1631862900000|2021-09-17 07:15:00|5257.41|5257.41|5258.01|5258.01|5258.27|5258.27|5257|5257|0
1631862910000|2021-09-17 07:15:10|5258.48|5258.48|5259.55|5259.55|5259.78|5259.78|5258.48|5258.48|0
1631862920000|2021-09-17 07:15:20|5260.13|5260.13|5260.13|5260.13|5260.13|5260.13|5260.13|5260.13|0
1631862930000|2021-09-17 07:15:30|5259.84|5259.84|5261.41|5261.41|5261.51|5261.51|5259.84|5259.84|0
1631862940000|2021-09-17 07:15:40|5261.63|5261.63|5260.34|5260.34|5263|5263|5260.34|5260.34|0
1631862950000|2021-09-17 07:15:50|5260.4|5260.4|5260.69|5260.69|5260.69|5260.69|5260.4|5260.4|0
1631862960000|2021-09-17 07:16:00|5260.7|5260.7|5263.33|5263.33|5263.99|5263.99|5260.7|5260.7|0
1631862970000|2021-09-17 07:16:10|5263.04|5263.04|5262.76|5262.76|5263.04|5263.04|5262.75|5262.75|0
1631862980000|2021-09-17 07:16:20|5262.05|5262.05|5259.87|5259.87|5262.05|5262.05|5259.87|5259.87|0
1631862990000|2021-09-17 07:16:30|5259.86|5259.86|5260.57|5260.57|5260.57|5260.57|5259.86|5259.86|0
1631863000000|2021-09-17 07:16:40|5261.44|5261.44|5261.17|5261.17|5261.44|5261.44|5261.15|5261.15|0
1631863010000|2021-09-17 07:16:50|5260.1|5260.1|5257.89|5257.89|5260.1|5260.1|5257.89|5257.89|0
1631863020000|2021-09-17 07:17:00|5257.63|5257.63|5257.63|5257.63|5257.63|5257.63|5257.63|5257.63|0
1631863030000|2021-09-17 07:17:10|5256.47|5256.47|5255.31|5255.31|5256.47|5256.47|5255.31|5255.31|0
1631863040000|2021-09-17 07:17:20|5254.73|5254.73|5254.77|5254.77|5254.77|5254.77|5254.73|5254.73|0
1631863050000|2021-09-17 07:17:30|5253.58|5253.58|5253.01|5253.01|5253.59|5253.59|5253.01|5253.01|0
1631863060000|2021-09-17 07:17:40|5253|5253|5250.94|5250.94|5253|5253|5250.94|5250.94|0
1631863070000|2021-09-17 07:17:50|5250.47|5250.47|5249.17|5249.17|5250.47|5250.47|5249.17|5249.17|0
1631863080000|2021-09-17 07:18:00|5250.04|5250.04|5249.94|5249.94|5250.04|5250.04|5249.46|5249.46|0
1631863090000|2021-09-17 07:18:10|5249.65|5249.65|5248.64|5248.64|5249.94|5249.94|5248.64|5248.64|0
1631863100000|2021-09-17 07:18:20|5248.43|5248.43|5247.47|5247.47|5248.43|5248.43|5247.47|5247.47|0
1631863110000|2021-09-17 07:18:30|5247.4|5247.4|5246.53|5246.53|5247.4|5247.4|5246.53|5246.53|0
1631863120000|2021-09-17 07:18:40|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1631863130000|2021-09-17 07:18:50|5246.53|5246.53|5244.78|5244.78|5246.53|5246.53|5244.78|5244.78|0
1631863140000|2021-09-17 07:19:00|5243.91|5243.91|5243.58|5243.58|5243.91|5243.91|5243.58|5243.58|0
1631863150000|2021-09-17 07:19:10|5243.29|5243.29|5242.51|5242.51|5243.87|5243.87|5242.51|5242.51|0
1631863160000|2021-09-17 07:19:20|5242.27|5242.27|5243.2|5243.2|5243.28|5243.28|5242.27|5242.27|0
1631863170000|2021-09-17 07:19:30|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1631863180000|2021-09-17 07:19:40|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|0
1631863190000|2021-09-17 07:19:50|5244.11|5244.11|5245.03|5245.03|5245.03|5245.03|5244.11|5244.11|0
1631863200000|2021-09-17 07:20:00|5245.04|5245.04|5244.7|5244.7|5246.34|5246.34|5244.39|5244.39|0
1631863210000|2021-09-17 07:20:10|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1631863220000|2021-09-17 07:20:20|5245.98|5245.98|5247.17|5247.17|5247.17|5247.17|5245.98|5245.98|0
1631863230000|2021-09-17 07:20:30|5247.94|5247.94|5246.71|5246.71|5247.94|5247.94|5246.7|5246.7|0
1631863240000|2021-09-17 07:20:40|5246.42|5246.42|5247.61|5247.61|5247.83|5247.83|5246.42|5246.42|0
1631863250000|2021-09-17 07:20:50|5247.85|5247.85|5248.5|5248.5|5248.5|5248.5|5247.85|5247.85|0
1631863260000|2021-09-17 07:21:00|5248.98|5248.98|5248.02|5248.02|5248.98|5248.98|5248.02|5248.02|0
1631863270000|2021-09-17 07:21:10|5248.5|5248.5|5248.02|5248.02|5248.5|5248.5|5248.02|5248.02|0
1631863280000|2021-09-17 07:21:20|5248.89|5248.89|5249.55|5249.55|5250.06|5250.06|5248.89|5248.89|0
1631863290000|2021-09-17 07:21:30|5250.46|5250.46|5250.46|5250.46|5250.46|5250.46|5250.46|5250.46|0
1631863300000|2021-09-17 07:21:40|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|0
1631863310000|2021-09-17 07:21:50|5248.84|5248.84|5248.84|5248.84|5248.84|5248.84|5248.84|5248.84|0
1631863320000|2021-09-17 07:22:00|5249.37|5249.37|5250.56|5250.56|5250.56|5250.56|5248.87|5248.87|0
1631863330000|2021-09-17 07:22:10|5250.09|5250.09|5248.95|5248.95|5250.09|5250.09|5248.95|5248.95|0
1631863340000|2021-09-17 07:22:20|5249.53|5249.53|5249.82|5249.82|5249.82|5249.82|5249.05|5249.05|0
1631863350000|2021-09-17 07:22:30|5250.06|5250.06|5249.19|5249.19|5250.06|5250.06|5249.19|5249.19|0
1631863360000|2021-09-17 07:22:40|5248.95|5248.95|5248.02|5248.02|5248.95|5248.95|5248.02|5248.02|0
1631863370000|2021-09-17 07:22:50|5247.73|5247.73|5243.87|5243.87|5247.73|5247.73|5243.87|5243.87|0
1631863380000|2021-09-17 07:23:00|5244.73|5244.73|5245.93|5245.93|5245.93|5245.93|5244.73|5244.73|0
1631863390000|2021-09-17 07:23:10|5245.99|5245.99|5246.47|5246.47|5246.47|5246.47|5245.99|5245.99|0
1631863400000|2021-09-17 07:23:20|5247.92|5247.92|5247.05|5247.05|5247.92|5247.92|5246.86|5246.86|0
1631863410000|2021-09-17 07:23:30|5247.04|5247.04|5247.43|5247.43|5247.43|5247.43|5247|5247|0
1631863430000|2021-09-17 07:23:50|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1631863440000|2021-09-17 07:24:00|5246.62|5246.62|5249.91|5249.91|5249.91|5249.91|5246.62|5246.62|0
1631863450000|2021-09-17 07:24:10|5250.63|5250.63|5250.43|5250.43|5250.67|5250.67|5250.43|5250.43|0
1631863460000|2021-09-17 07:24:20|5250.67|5250.67|5250.91|5250.91|5250.91|5250.91|5250.67|5250.67|0
1631863480000|2021-09-17 07:24:40|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|0
1631863500000|2021-09-17 07:25:00|5250.82|5250.82|5250.87|5250.87|5250.87|5250.87|5250.82|5250.82|0
1631863510000|2021-09-17 07:25:10|5251.45|5251.45|5251.67|5251.67|5251.67|5251.67|5251.38|5251.38|0
1631863520000|2021-09-17 07:25:20|5251.88|5251.88|5253.85|5253.85|5253.85|5253.85|5251.88|5251.88|0
1631863530000|2021-09-17 07:25:30|5254.08|5254.08|5257.02|5257.02|5257.22|5257.22|5254.08|5254.08|0
1631863540000|2021-09-17 07:25:40|5257.04|5257.04|5257.13|5257.13|5257.6|5257.6|5257.02|5257.02|0
1631863550000|2021-09-17 07:25:50|5256.91|5256.91|5254.32|5254.32|5256.91|5256.91|5254.32|5254.32|0
1631863560000|2021-09-17 07:26:00|5254.56|5254.56|5253.44|5253.44|5254.56|5254.56|5253.44|5253.44|0
1631863570000|2021-09-17 07:26:10|5253.15|5253.15|5252.2|5252.2|5253.36|5253.36|5252.17|5252.17|0
1631863580000|2021-09-17 07:26:20|5251.98|5251.98|5251.98|5251.98|5251.98|5251.98|5251.98|5251.98|0
1631863590000|2021-09-17 07:26:30|5252.2|5252.2|5250.28|5250.28|5252.2|5252.2|5249.75|5249.75|0
1631863600000|2021-09-17 07:26:40|5250.76|5250.76|5250.52|5250.52|5250.99|5250.99|5250.52|5250.52|0
1631863610000|2021-09-17 07:26:50|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|5250.95|0
1631863620000|2021-09-17 07:27:00|5251.82|5251.82|5252.1|5252.1|5252.1|5252.1|5251.82|5251.82|0
1631863630000|2021-09-17 07:27:10|5252.08|5252.08|5252.08|5252.08|5252.08|5252.08|5252.08|5252.08|0
1631863640000|2021-09-17 07:27:20|5251.55|5251.55|5250.21|5250.21|5251.55|5251.55|5250.21|5250.21|0
1631863660000|2021-09-17 07:27:40|5249.63|5249.63|5249.2|5249.2|5249.63|5249.63|5249.2|5249.2|0
1631863670000|2021-09-17 07:27:50|5249.48|5249.48|5249.77|5249.77|5249.77|5249.77|5249.48|5249.48|0
1631863680000|2021-09-17 07:28:00|5250.56|5250.56|5253.43|5253.43|5253.43|5253.43|5250.27|5250.27|0
1631863690000|2021-09-17 07:28:10|5254.01|5254.01|5253.24|5253.24|5254.01|5254.01|5253.24|5253.24|0
1631863700000|2021-09-17 07:28:20|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|0
1631863710000|2021-09-17 07:28:30|5252.19|5252.19|5252.19|5252.19|5252.19|5252.19|5252.19|5252.19|0
1631863720000|2021-09-17 07:28:40|5251.47|5251.47|5250.46|5250.46|5251.47|5251.47|5250.46|5250.46|0
1631863730000|2021-09-17 07:28:50|5250.17|5250.17|5250.17|5250.17|5250.17|5250.17|5249.24|5249.24|0
1631863740000|2021-09-17 07:29:00|5250.41|5250.41|5253.81|5253.81|5253.81|5253.81|5250.41|5250.41|0
1631863750000|2021-09-17 07:29:10|5253.24|5253.24|5253.35|5253.35|5253.35|5253.35|5253.24|5253.24|0
1631863760000|2021-09-17 07:29:20|5253.06|5253.06|5252.44|5252.44|5253.06|5253.06|5251.87|5251.87|0
1631863770000|2021-09-17 07:29:30|5252.4|5252.4|5252.2|5252.2|5252.44|5252.44|5252.2|5252.2|0
1631863790000|2021-09-17 07:29:50|5252.16|5252.16|5251.34|5251.34|5252.16|5252.16|5251.34|5251.34|0
1631863800000|2021-09-17 07:30:00|5251.32|5251.32|5250.83|5250.83|5251.65|5251.65|5250.74|5250.74|0
1631863810000|2021-09-17 07:30:10|5250.82|5250.82|5250.78|5250.78|5250.82|5250.82|5250.78|5250.78|0
1631863820000|2021-09-17 07:30:20|5250.14|5250.14|5249.59|5249.59|5250.14|5250.14|5249.27|5249.27|0
1631863830000|2021-09-17 07:30:30|5249.83|5249.83|5250.25|5250.25|5250.25|5250.25|5249.82|5249.82|0
1631863840000|2021-09-17 07:30:40|5249.96|5249.96|5249.45|5249.45|5249.96|5249.96|5249.45|5249.45|0
1631863850000|2021-09-17 07:30:50|5248.58|5248.58|5247.04|5247.04|5248.58|5248.58|5247.04|5247.04|0
1631863860000|2021-09-17 07:31:00|5247.33|5247.33|5247.71|5247.71|5247.71|5247.71|5247.33|5247.33|0
1631863870000|2021-09-17 07:31:10|5247.94|5247.94|5248.18|5248.18|5248.18|5248.18|5247.94|5247.94|0
1631863890000|2021-09-17 07:31:30|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|0
1631863900000|2021-09-17 07:31:40|5248.18|5248.18|5248.18|5248.18|5248.18|5248.18|5248.18|5248.18|0
1631863910000|2021-09-17 07:31:50|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|5247.54|0
1631863920000|2021-09-17 07:32:00|5247.3|5247.3|5246.41|5246.41|5247.3|5247.3|5246.41|5246.41|0
1631863930000|2021-09-17 07:32:10|5246.13|5246.13|5246.41|5246.41|5246.41|5246.41|5246.13|5246.13|0
1631863940000|2021-09-17 07:32:20|5245.7|5245.7|5245.19|5245.19|5245.7|5245.7|5245.19|5245.19|0
1631863950000|2021-09-17 07:32:30|5244.72|5244.72|5244.29|5244.29|5244.72|5244.72|5244.29|5244.29|0
1631863960000|2021-09-17 07:32:40|5244.53|5244.53|5244.53|5244.53|5244.53|5244.53|5244.53|5244.53|0
1631863970000|2021-09-17 07:32:50|5245.1|5245.1|5246.74|5246.74|5246.74|5246.74|5245.1|5245.1|0
1631863980000|2021-09-17 07:33:00|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|5246.45|5246.45|0
1631863990000|2021-09-17 07:33:10|5247.24|5247.24|5247.72|5247.72|5247.72|5247.72|5247.24|5247.24|0
1631864000000|2021-09-17 07:33:20|5247.7|5247.7|5247.96|5247.96|5247.99|5247.99|5247.7|5247.7|0
1631864010000|2021-09-17 07:33:30|5248.82|5248.82|5249.11|5249.11|5249.11|5249.11|5248.82|5248.82|0
1631864020000|2021-09-17 07:33:40|5248.82|5248.82|5250.02|5250.02|5250.02|5250.02|5248.82|5248.82|0
1631864030000|2021-09-17 07:33:50|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|5250.26|0
1631864040000|2021-09-17 07:34:00|5249.97|5249.97|5248.94|5248.94|5249.97|5249.97|5248.17|5248.17|0
1631864050000|2021-09-17 07:34:10|5249.69|5249.69|5249.98|5249.98|5249.98|5249.98|5249.69|5249.69|0
1631864060000|2021-09-17 07:34:20|5250.21|5250.21|5250.45|5250.45|5250.69|5250.69|5250.21|5250.21|0
1631864070000|2021-09-17 07:34:30|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|0
1631864080000|2021-09-17 07:34:40|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|5250.45|0
1631864090000|2021-09-17 07:34:50|5251.55|5251.55|5253.13|5253.13|5253.17|5253.17|5251.55|5251.55|0
1631864100000|2021-09-17 07:35:00|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|5253.42|0
1631864110000|2021-09-17 07:35:10|5253.18|5253.18|5253.18|5253.18|5253.66|5253.66|5253.18|5253.18|0
1631864120000|2021-09-17 07:35:20|5252.53|5252.53|5252.32|5252.32|5252.53|5252.53|5252.32|5252.32|0
1631864130000|2021-09-17 07:35:30|5252.61|5252.61|5252.89|5252.89|5252.89|5252.89|5252.61|5252.61|0
1631864140000|2021-09-17 07:35:40|5254.05|5254.05|5253.7|5253.7|5254.06|5254.06|5253.48|5253.48|0
1631864150000|2021-09-17 07:35:50|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|5254.84|0
1631864160000|2021-09-17 07:36:00|5254.6|5254.6|5254.61|5254.61|5254.61|5254.61|5254.6|5254.6|0
1631864170000|2021-09-17 07:36:10|5254.6|5254.6|5253.9|5253.9|5254.6|5254.6|5253.9|5253.9|0
1631864180000|2021-09-17 07:36:20|5254.19|5254.19|5253.9|5253.9|5254.19|5254.19|5253.9|5253.9|0
1631864190000|2021-09-17 07:36:30|5253.47|5253.47|5252.49|5252.49|5253.47|5253.47|5252.49|5252.49|0
1631864200000|2021-09-17 07:36:40|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|5252.78|0
1631864210000|2021-09-17 07:36:50|5252.35|5252.35|5250.6|5250.6|5252.35|5252.35|5250.6|5250.6|0
1631864220000|2021-09-17 07:37:00|5250.31|5250.31|5248.43|5248.43|5250.31|5250.31|5248.43|5248.43|0
1631864230000|2021-09-17 07:37:10|5247.33|5247.33|5247.57|5247.57|5247.57|5247.57|5247.33|5247.33|0
1631864240000|2021-09-17 07:37:20|5247.36|5247.36|5247.07|5247.07|5247.36|5247.36|5247.07|5247.07|0
1631864250000|2021-09-17 07:37:30|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|5247.03|0
1631864260000|2021-09-17 07:37:40|5247.01|5247.01|5246.15|5246.15|5247.01|5247.01|5246.15|5246.15|0
1631864270000|2021-09-17 07:37:50|5246.23|5246.23|5246.24|5246.24|5246.27|5246.27|5246.23|5246.23|0
1631864280000|2021-09-17 07:38:00|5246.27|5246.27|5245.05|5245.05|5246.85|5246.85|5245.05|5245.05|0
1631864290000|2021-09-17 07:38:10|5245.29|5245.29|5246.13|5246.13|5246.13|5246.13|5245.29|5245.29|0
1631864300000|2021-09-17 07:38:20|5246.42|5246.42|5246.69|5246.69|5246.69|5246.69|5246.18|5246.18|0
1631864310000|2021-09-17 07:38:30|5246.72|5246.72|5249.2|5249.2|5249.2|5249.2|5246.72|5246.72|0
1631864320000|2021-09-17 07:38:40|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|5248.91|0
1631864330000|2021-09-17 07:38:50|5248.62|5248.62|5248.18|5248.18|5248.62|5248.62|5248.18|5248.18|0
1631864340000|2021-09-17 07:39:00|5248.4|5248.4|5248.4|5248.4|5248.4|5248.4|5248.4|5248.4|0
1631864350000|2021-09-17 07:39:10|5248.69|5248.69|5248.21|5248.21|5248.69|5248.69|5248.21|5248.21|0
1631864370000|2021-09-17 07:39:30|5248.23|5248.23|5248.23|5248.23|5248.23|5248.23|5248.23|5248.23|0
1631864380000|2021-09-17 07:39:40|5248.52|5248.52|5244.72|5244.72|5248.52|5248.52|5244.72|5244.72|0
1631864390000|2021-09-17 07:39:50|5245.01|5245.01|5245.3|5245.3|5245.3|5245.3|5245.01|5245.01|0
1631864400000|2021-09-17 07:40:00|5245.09|5245.09|5246.09|5246.09|5246.09|5246.09|5245.09|5245.09|0
1631864410000|2021-09-17 07:40:10|5245.61|5245.61|5244.48|5244.48|5246.09|5246.09|5244.24|5244.24|0
1631864420000|2021-09-17 07:40:20|5244.27|5244.27|5244.85|5244.85|5244.85|5244.85|5244.27|5244.27|0
1631864430000|2021-09-17 07:40:30|5245.54|5245.54|5245.8|5245.8|5245.8|5245.8|5245.54|5245.54|0
1631864440000|2021-09-17 07:40:40|5245.81|5245.81|5245.81|5245.81|5245.81|5245.81|5245.81|5245.81|0
1631864450000|2021-09-17 07:40:50|5246.05|5246.05|5246.94|5246.94|5246.94|5246.94|5246.05|5246.05|0
1631864460000|2021-09-17 07:41:00|5246.92|5246.92|5246.25|5246.25|5246.92|5246.92|5246.25|5246.25|0
1631864470000|2021-09-17 07:41:10|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|0
1631864480000|2021-09-17 07:41:20|5245.67|5245.67|5242.35|5242.35|5245.67|5245.67|5242.35|5242.35|0
1631864490000|2021-09-17 07:41:30|5242.39|5242.39|5242.39|5242.39|5242.39|5242.39|5242.15|5242.15|0
1631864500000|2021-09-17 07:41:40|5242.15|5242.15|5241.05|5241.05|5242.15|5242.15|5241.05|5241.05|0
1631864510000|2021-09-17 07:41:50|5241.29|5241.29|5241.62|5241.62|5241.89|5241.89|5241.29|5241.29|0
1631864520000|2021-09-17 07:42:00|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|0
1631864530000|2021-09-17 07:42:10|5242.41|5242.41|5242.2|5242.2|5242.41|5242.41|5242.2|5242.2|0
1631864540000|2021-09-17 07:42:20|5243.07|5243.07|5242.49|5242.49|5243.07|5243.07|5242.49|5242.49|0
1631864550000|2021-09-17 07:42:30|5241.8|5241.8|5241.8|5241.8|5241.8|5241.8|5241.8|5241.8|0
1631864560000|2021-09-17 07:42:40|5242.33|5242.33|5243.69|5243.69|5243.69|5243.69|5242.33|5242.33|0
1631864570000|2021-09-17 07:42:50|5243.9|5243.9|5243.11|5243.11|5243.9|5243.9|5243.11|5243.11|0
1631864580000|2021-09-17 07:43:00|5242.16|5242.16|5241.87|5241.87|5242.16|5242.16|5241.87|5241.87|0
1631864600000|2021-09-17 07:43:20|5242.13|5242.13|5242.82|5242.82|5242.82|5242.82|5242.13|5242.13|0
1631864610000|2021-09-17 07:43:30|5241.91|5241.91|5240.28|5240.28|5241.91|5241.91|5240.28|5240.28|0
1631864620000|2021-09-17 07:43:40|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|0
1631864630000|2021-09-17 07:43:50|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|0
1631864640000|2021-09-17 07:44:00|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|0
1631864650000|2021-09-17 07:44:10|5239.37|5239.37|5239.61|5239.61|5239.61|5239.61|5239.37|5239.37|0
1631864660000|2021-09-17 07:44:20|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|0
1631864670000|2021-09-17 07:44:30|5238.82|5238.82|5238.58|5238.58|5238.82|5238.82|5238.58|5238.58|0
1631864680000|2021-09-17 07:44:40|5238.34|5238.34|5238.87|5238.87|5238.87|5238.87|5238.34|5238.34|0
1631864690000|2021-09-17 07:44:50|5238.58|5238.58|5236.57|5236.57|5238.58|5238.58|5236.57|5236.57|0
1631864700000|2021-09-17 07:45:00|5236.28|5236.28|5236.28|5236.28|5236.28|5236.28|5236.28|5236.28|0
1631864710000|2021-09-17 07:45:10|5235.39|5235.39|5234.82|5234.82|5235.39|5235.39|5234.82|5234.82|0
1631864720000|2021-09-17 07:45:20|5234.78|5234.78|5233.95|5233.95|5234.82|5234.82|5233.95|5233.95|0
1631864730000|2021-09-17 07:45:30|5233.73|5233.73|5232.44|5232.44|5234.02|5234.02|5232.44|5232.44|0
1631864740000|2021-09-17 07:45:40|5232.38|5232.38|5229.91|5229.91|5232.43|5232.43|5229.91|5229.91|0
1631864750000|2021-09-17 07:45:50|5231.32|5231.32|5231.01|5231.01|5231.32|5231.32|5230.77|5230.77|0
1631864760000|2021-09-17 07:46:00|5230.97|5230.97|5232.04|5232.04|5232.04|5232.04|5230.97|5230.97|0
1631864770000|2021-09-17 07:46:10|5231.81|5231.81|5231.06|5231.06|5231.81|5231.81|5230.26|5230.26|0
1631864790000|2021-09-17 07:46:30|5229.82|5229.82|5228.78|5228.78|5229.82|5229.82|5228.78|5228.78|0
1631864800000|2021-09-17 07:46:40|5228.35|5228.35|5227.88|5227.88|5228.35|5228.35|5227.88|5227.88|0
1631864810000|2021-09-17 07:46:50|5227.59|5227.59|5226.42|5226.42|5227.59|5227.59|5226.42|5226.42|0
1631864820000|2021-09-17 07:47:00|5225.6|5225.6|5225.55|5225.55|5225.6|5225.6|5225.31|5225.31|0
1631864830000|2021-09-17 07:47:10|5225.12|5225.12|5225.12|5225.12|5225.12|5225.12|5224.88|5224.88|0
1631864840000|2021-09-17 07:47:20|5225.35|5225.35|5226.67|5226.67|5227.39|5227.39|5225.35|5225.35|0
1631864850000|2021-09-17 07:47:30|5226.38|5226.38|5225.04|5225.04|5226.38|5226.38|5225.04|5225.04|0
1631864860000|2021-09-17 07:47:40|5224.39|5224.39|5223.67|5223.67|5224.39|5224.39|5223.67|5223.67|0
1631864870000|2021-09-17 07:47:50|5223.39|5223.39|5223.62|5223.62|5223.62|5223.62|5223.39|5223.39|0
1631864880000|2021-09-17 07:48:00|5224.2|5224.2|5224.99|5224.99|5224.99|5224.99|5224.2|5224.2|0
1631864900000|2021-09-17 07:48:20|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|5225.23|0
1631864910000|2021-09-17 07:48:30|5226.1|5226.1|5227.17|5227.17|5227.65|5227.65|5226.1|5226.1|0
1631864920000|2021-09-17 07:48:40|5226.88|5226.88|5226.41|5226.41|5226.88|5226.88|5226.41|5226.41|0
1631864930000|2021-09-17 07:48:50|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|5225.83|0
1631864940000|2021-09-17 07:49:00|5222.84|5222.84|5222.29|5222.29|5222.84|5222.84|5222.29|5222.29|0
1631864950000|2021-09-17 07:49:10|5222.77|5222.77|5224.04|5224.04|5224.04|5224.04|5222.77|5222.77|0
1631864960000|2021-09-17 07:49:20|5223.83|5223.83|5224.12|5224.12|5224.41|5224.41|5223.83|5223.83|0
1631864970000|2021-09-17 07:49:30|5223.61|5223.61|5224.76|5224.76|5225.43|5225.43|5223.61|5223.61|0
1631864980000|2021-09-17 07:49:40|5225.53|5225.53|5225.92|5225.92|5225.92|5225.92|5225.49|5225.49|0
1631864990000|2021-09-17 07:49:50|5225.9|5225.9|5226.93|5226.93|5226.93|5226.93|5225.9|5225.9|0
1631865000000|2021-09-17 07:50:00|5226.72|5226.72|5226.59|5226.59|5226.86|5226.86|5225.92|5225.92|0
1631865010000|2021-09-17 07:50:10|5226.61|5226.61|5226.1|5226.1|5226.61|5226.61|5225.89|5225.89|0
1631865020000|2021-09-17 07:50:20|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|5225.89|0
1631865030000|2021-09-17 07:50:30|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|0
1631865040000|2021-09-17 07:50:40|5227.16|5227.16|5227.62|5227.62|5227.62|5227.62|5226.95|5226.95|0
1631865050000|2021-09-17 07:50:50|5228.2|5228.2|5229.58|5229.58|5229.82|5229.82|5228.2|5228.2|0
1631865060000|2021-09-17 07:51:00|5229.29|5229.29|5230.42|5230.42|5230.71|5230.71|5229.05|5229.05|0
1631865070000|2021-09-17 07:51:10|5230.13|5230.13|5229.85|5229.85|5230.14|5230.14|5229.85|5229.85|0
1631865090000|2021-09-17 07:51:30|5229.64|5229.64|5228.92|5228.92|5229.64|5229.64|5228.92|5228.92|0
1631865100000|2021-09-17 07:51:40|5229.16|5229.16|5231.46|5231.46|5231.46|5231.46|5229.16|5229.16|0
1631865110000|2021-09-17 07:51:50|5231.5|5231.5|5229.12|5229.12|5231.5|5231.5|5229.12|5229.12|0
1631865120000|2021-09-17 07:52:00|5227.26|5227.26|5227.5|5227.5|5227.5|5227.5|5227.26|5227.26|0
1631865130000|2021-09-17 07:52:10|5228.08|5228.08|5229.44|5229.44|5229.44|5229.44|5228.03|5228.03|0
1631865140000|2021-09-17 07:52:20|5228.39|5228.39|5227.05|5227.05|5228.39|5228.39|5227.05|5227.05|0
1631865160000|2021-09-17 07:52:40|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|5227.11|0
1631865170000|2021-09-17 07:52:50|5226.53|5226.53|5226.31|5226.31|5226.53|5226.53|5226.31|5226.31|0
1631865180000|2021-09-17 07:53:00|5225.84|5225.84|5227.37|5227.37|5227.42|5227.42|5225.84|5225.84|0
1631865190000|2021-09-17 07:53:10|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|5227.59|0
1631865200000|2021-09-17 07:53:20|5227.8|5227.8|5228.67|5228.67|5228.67|5228.67|5227.8|5227.8|0
1631865210000|2021-09-17 07:53:30|5228.09|5228.09|5228.57|5228.57|5228.57|5228.57|5228.09|5228.09|0
1631865220000|2021-09-17 07:53:40|5228.28|5228.28|5227.33|5227.33|5228.28|5228.28|5227.33|5227.33|0
1631865230000|2021-09-17 07:53:50|5227.9|5227.9|5227.26|5227.26|5227.9|5227.9|5227.26|5227.26|0
1631865240000|2021-09-17 07:54:00|5227.74|5227.74|5228.46|5228.46|5228.46|5228.46|5227.74|5227.74|0
1631865250000|2021-09-17 07:54:10|5228.47|5228.47|5228.26|5228.26|5228.47|5228.47|5228.26|5228.26|0
1631865260000|2021-09-17 07:54:20|5228.69|5228.69|5231.21|5231.21|5231.25|5231.25|5228.69|5228.69|0
1631865270000|2021-09-17 07:54:30|5230.92|5230.92|5230.42|5230.42|5230.92|5230.92|5230.42|5230.42|0
1631865280000|2021-09-17 07:54:40|5231|5231|5231.67|5231.67|5231.67|5231.67|5231|5231|0
1631865290000|2021-09-17 07:54:50|5231.69|5231.69|5232.98|5232.98|5232.98|5232.98|5231.69|5231.69|0
1631865300000|2021-09-17 07:55:00|5233.19|5233.19|5233.65|5233.65|5233.65|5233.65|5233.19|5233.19|0
1631865310000|2021-09-17 07:55:10|5233.86|5233.86|5234.38|5234.38|5234.38|5234.38|5233.86|5233.86|0
1631865320000|2021-09-17 07:55:20|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|0
1631865330000|2021-09-17 07:55:30|5235.33|5235.33|5233.74|5233.74|5235.33|5235.33|5233.74|5233.74|0
1631865350000|2021-09-17 07:55:50|5233.45|5233.45|5233.45|5233.45|5233.45|5233.45|5233.45|5233.45|0
1631865360000|2021-09-17 07:56:00|5232.81|5232.81|5231.05|5231.05|5232.81|5232.81|5231.05|5231.05|0
1631865370000|2021-09-17 07:56:10|5230.81|5230.81|5230.57|5230.57|5230.81|5230.81|5230.57|5230.57|0
1631865390000|2021-09-17 07:56:30|5230.33|5230.33|5229.25|5229.25|5230.33|5230.33|5229.25|5229.25|0
1631865400000|2021-09-17 07:56:40|5228.77|5228.77|5228.48|5228.48|5228.77|5228.77|5228.48|5228.48|0
1631865420000|2021-09-17 07:57:00|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|5227.81|5227.81|0
1631865430000|2021-09-17 07:57:10|5229.21|5229.21|5228.3|5228.3|5229.21|5229.21|5228.3|5228.3|0
1631865440000|2021-09-17 07:57:20|5228.59|5228.59|5229.53|5229.53|5229.53|5229.53|5228.59|5228.59|0
1631865460000|2021-09-17 07:57:40|5229.24|5229.24|5228.93|5228.93|5229.24|5229.24|5228.93|5228.93|0
1631865470000|2021-09-17 07:57:50|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|0
1631865480000|2021-09-17 07:58:00|5229.51|5229.51|5229.8|5229.8|5229.8|5229.8|5229.51|5229.51|0
1631865490000|2021-09-17 07:58:10|5229.22|5229.22|5229.7|5229.7|5229.7|5229.7|5229.22|5229.22|0
1631865500000|2021-09-17 07:58:20|5229.62|5229.62|5229.77|5229.77|5229.77|5229.77|5229.56|5229.56|0
1631865520000|2021-09-17 07:58:40|5229.73|5229.73|5229.73|5229.73|5229.73|5229.73|5229.68|5229.68|0
1631865540000|2021-09-17 07:59:00|5229.49|5229.49|5232.58|5232.58|5232.58|5232.58|5229.49|5229.49|0
1631865550000|2021-09-17 07:59:10|5232.82|5232.82|5234.07|5234.07|5234.07|5234.07|5232.82|5232.82|0
1631865560000|2021-09-17 07:59:20|5234.06|5234.06|5234.51|5234.51|5234.51|5234.51|5234.06|5234.06|0
1631865570000|2021-09-17 07:59:30|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|0
1631865580000|2021-09-17 07:59:40|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1631865600000|2021-09-17 08:00:00|5235.67|5235.67|5234.34|5234.34|5235.67|5235.67|5234.11|5234.11|0
1631865610000|2021-09-17 08:00:10|5234.11|5234.11|5233.53|5233.53|5234.11|5234.11|5233.53|5233.53|0
1631865620000|2021-09-17 08:00:20|5233.56|5233.56|5233.85|5233.85|5233.85|5233.85|5233.56|5233.56|0
1631865630000|2021-09-17 08:00:30|5233.27|5233.27|5234.25|5234.25|5234.25|5234.25|5233.27|5233.27|0
1631865640000|2021-09-17 08:00:40|5235.12|5235.12|5235.58|5235.58|5235.58|5235.58|5235.12|5235.12|0
1631865650000|2021-09-17 08:00:50|5235.79|5235.79|5235.83|5235.83|5235.83|5235.83|5235.79|5235.79|0
1631865660000|2021-09-17 08:01:00|5236.41|5236.41|5236.7|5236.7|5236.7|5236.7|5236.41|5236.41|0
1631865670000|2021-09-17 08:01:10|5236.41|5236.41|5238.14|5238.14|5238.14|5238.14|5236.41|5236.41|0
1631865690000|2021-09-17 08:01:30|5238.16|5238.16|5238.16|5238.16|5238.37|5238.37|5238.16|5238.16|0
1631865700000|2021-09-17 08:01:40|5238.87|5238.87|5239.16|5239.16|5239.16|5239.16|5238.44|5238.44|0
1631865730000|2021-09-17 08:02:10|5239.38|5239.38|5239.16|5239.16|5239.38|5239.38|5238.73|5238.73|0
1631865740000|2021-09-17 08:02:20|5238.69|5238.69|5237.1|5237.1|5238.69|5238.69|5237.1|5237.1|0
1631865750000|2021-09-17 08:02:30|5236.67|5236.67|5236.82|5236.82|5237.54|5237.54|5236.67|5236.67|0
1631865770000|2021-09-17 08:02:50|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1631865780000|2021-09-17 08:03:00|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|5236.59|0
1631865790000|2021-09-17 08:03:10|5235.4|5235.4|5235.59|5235.59|5235.59|5235.59|5235.4|5235.4|0
1631865800000|2021-09-17 08:03:20|5235.83|5235.83|5236.69|5236.69|5236.69|5236.69|5235.83|5235.83|0
1631865810000|2021-09-17 08:03:30|5236.77|5236.77|5237.01|5237.01|5237.01|5237.01|5236.77|5236.77|0
1631865830000|2021-09-17 08:03:50|5236.97|5236.97|5237.05|5237.05|5237.1|5237.1|5236.97|5236.97|0
1631865840000|2021-09-17 08:04:00|5237.91|5237.91|5239.67|5239.67|5239.67|5239.67|5237.91|5237.91|0
1631865850000|2021-09-17 08:04:10|5240.57|5240.57|5240.81|5240.81|5240.81|5240.81|5240.57|5240.57|0
1631865860000|2021-09-17 08:04:20|5241.39|5241.39|5241.68|5241.68|5241.68|5241.68|5241.39|5241.39|0
1631865870000|2021-09-17 08:04:30|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|0
1631865890000|2021-09-17 08:04:50|5242.56|5242.56|5245.09|5245.09|5245.09|5245.09|5242.56|5242.56|0
1631865900000|2021-09-17 08:05:00|5245.1|5245.1|5246.06|5246.06|5246.06|5246.06|5245.1|5245.1|0
1631865910000|2021-09-17 08:05:10|5246.1|5246.1|5245|5245|5246.1|5246.1|5244.95|5244.95|0
1631865920000|2021-09-17 08:05:20|5244.76|5244.76|5244.73|5244.73|5244.76|5244.76|5244.73|5244.73|0
1631865930000|2021-09-17 08:05:30|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|0
1631865940000|2021-09-17 08:05:40|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1631865950000|2021-09-17 08:05:50|5244.94|5244.94|5244.34|5244.34|5244.94|5244.94|5244.34|5244.34|0
1631865960000|2021-09-17 08:06:00|5244.1|5244.1|5244.47|5244.47|5244.68|5244.68|5244.1|5244.1|0
1631865970000|2021-09-17 08:06:10|5244.25|5244.25|5243.17|5243.17|5244.25|5244.25|5243.17|5243.17|0
1631865990000|2021-09-17 08:06:30|5242.45|5242.45|5243.33|5243.33|5243.33|5243.33|5242.45|5242.45|0
1631866000000|2021-09-17 08:06:40|5243.76|5243.76|5244.47|5244.47|5244.47|5244.47|5243.76|5243.76|0
1631866010000|2021-09-17 08:06:50|5244.19|5244.19|5243.95|5243.95|5244.19|5244.19|5243.71|5243.71|0
1631866020000|2021-09-17 08:07:00|5245.76|5245.76|5245.12|5245.12|5245.76|5245.76|5245.12|5245.12|0
1631866030000|2021-09-17 08:07:10|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|5245.33|0
1631866040000|2021-09-17 08:07:20|5245.36|5245.36|5246.23|5246.23|5246.23|5246.23|5245.36|5245.36|0
1631866050000|2021-09-17 08:07:30|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|5245.99|0
1631866070000|2021-09-17 08:07:50|5245.41|5245.41|5244.7|5244.7|5245.41|5245.41|5244.7|5244.7|0
1631866080000|2021-09-17 08:08:00|5244.48|5244.48|5244.43|5244.43|5244.48|5244.48|5244.19|5244.19|0
1631866100000|2021-09-17 08:08:20|5243.95|5243.95|5242.49|5242.49|5243.95|5243.95|5242.49|5242.49|0
1631866110000|2021-09-17 08:08:30|5242.73|5242.73|5242.7|5242.7|5242.73|5242.73|5242.7|5242.7|0
1631866120000|2021-09-17 08:08:40|5242.99|5242.99|5242.65|5242.65|5242.99|5242.99|5242.65|5242.65|0
1631866150000|2021-09-17 08:09:10|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|0
1631866160000|2021-09-17 08:09:20|5243.37|5243.37|5243.61|5243.61|5243.61|5243.61|5243.37|5243.37|0
1631866170000|2021-09-17 08:09:30|5242.74|5242.74|5242.79|5242.79|5242.79|5242.79|5242.5|5242.5|0
1631866180000|2021-09-17 08:09:40|5243.08|5243.08|5243.06|5243.06|5243.08|5243.08|5243.06|5243.06|0
1631866190000|2021-09-17 08:09:50|5244.42|5244.42|5244.71|5244.71|5244.71|5244.71|5244.42|5244.42|0
1631866200000|2021-09-17 08:10:00|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|5244.49|0
1631866210000|2021-09-17 08:10:10|5244.78|5244.78|5244.26|5244.26|5244.78|5244.78|5244.26|5244.26|0
1631866230000|2021-09-17 08:10:30|5244.78|5244.78|5245|5245|5245|5245|5244.78|5244.78|0
1631866260000|2021-09-17 08:11:00|5244.57|5244.57|5241.99|5241.99|5244.57|5244.57|5241.99|5241.99|0
1631866270000|2021-09-17 08:11:10|5241.42|5241.42|5241.41|5241.41|5241.42|5241.42|5241.41|5241.41|0
1631866280000|2021-09-17 08:11:20|5241.16|5241.16|5241.13|5241.13|5241.16|5241.16|5240.44|5240.44|0
1631866290000|2021-09-17 08:11:30|5241.1|5241.1|5241.38|5241.38|5241.38|5241.38|5241.1|5241.1|0
1631866300000|2021-09-17 08:11:40|5242.29|5242.29|5242.77|5242.77|5242.77|5242.77|5242.29|5242.29|0
1631866310000|2021-09-17 08:11:50|5243.35|5243.35|5243.65|5243.65|5243.65|5243.65|5243.35|5243.35|0
1631866320000|2021-09-17 08:12:00|5243.89|5243.89|5244.99|5244.99|5244.99|5244.99|5243.89|5243.89|0
1631866330000|2021-09-17 08:12:10|5245.01|5245.01|5245.01|5245.01|5245.01|5245.01|5245.01|5245.01|0
1631866340000|2021-09-17 08:12:20|5244.77|5244.77|5245.01|5245.01|5245.24|5245.24|5244.77|5244.77|0
1631866360000|2021-09-17 08:12:40|5244.77|5244.77|5244.78|5244.78|5244.78|5244.78|5244.77|5244.77|0
1631866370000|2021-09-17 08:12:50|5245.35|5245.35|5246.12|5246.12|5246.12|5246.12|5245.35|5245.35|0
1631866380000|2021-09-17 08:13:00|5246.34|5246.34|5246.97|5246.97|5246.97|5246.97|5246.34|5246.34|0
1631866390000|2021-09-17 08:13:10|5247|5247|5247.71|5247.71|5247.71|5247.71|5247|5247|0
1631866400000|2021-09-17 08:13:20|5248|5248|5248|5248|5248|5248|5248|5248|0
1631866420000|2021-09-17 08:13:40|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|5248.29|0
1631866440000|2021-09-17 08:14:00|5247.42|5247.42|5247.56|5247.56|5247.56|5247.56|5247.42|5247.42|0
1631866460000|2021-09-17 08:14:20|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|5246.85|0
1631866470000|2021-09-17 08:14:30|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|0
1631866490000|2021-09-17 08:14:50|5246.66|5246.66|5245.89|5245.89|5246.66|5246.66|5245.89|5245.89|0
1631866500000|2021-09-17 08:15:00|5246.18|5246.18|5246.42|5246.42|5246.42|5246.42|5246.18|5246.18|0
1631866530000|2021-09-17 08:15:30|5245.84|5245.84|5243.3|5243.3|5245.84|5245.84|5243.3|5243.3|0
1631866540000|2021-09-17 08:15:40|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|0
1631866560000|2021-09-17 08:16:00|5242.48|5242.48|5242.2|5242.2|5242.48|5242.48|5242.2|5242.2|0
1631866570000|2021-09-17 08:16:10|5242.22|5242.22|5244.24|5244.24|5244.25|5244.25|5242.22|5242.22|0
1631866580000|2021-09-17 08:16:20|5245.51|5245.51|5245.3|5245.3|5245.51|5245.51|5245.08|5245.08|0
1631866590000|2021-09-17 08:16:30|5245.29|5245.29|5244.82|5244.82|5245.29|5245.29|5244.82|5244.82|0
1631866600000|2021-09-17 08:16:40|5244.77|5244.77|5244.84|5244.84|5244.84|5244.84|5244.77|5244.77|0
1631866610000|2021-09-17 08:16:50|5245.31|5245.31|5245.07|5245.07|5245.31|5245.31|5245.07|5245.07|0
1631866620000|2021-09-17 08:17:00|5244.86|5244.86|5244.86|5244.86|5244.86|5244.86|5244.86|5244.86|0
1631866630000|2021-09-17 08:17:10|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|0
1631866640000|2021-09-17 08:17:20|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|0
1631866650000|2021-09-17 08:17:30|5243.37|5243.37|5243.37|5243.37|5243.37|5243.37|5243.37|5243.37|0
1631866660000|2021-09-17 08:17:40|5243|5243|5242.71|5242.71|5243|5243|5242.71|5242.71|0
1631866670000|2021-09-17 08:17:50|5240.2|5240.2|5240.37|5240.37|5240.42|5240.42|5240.2|5240.2|0
1631866690000|2021-09-17 08:18:10|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|0
1631866700000|2021-09-17 08:18:20|5239.13|5239.13|5239.15|5239.15|5239.15|5239.15|5239.13|5239.13|0
1631866710000|2021-09-17 08:18:30|5239.11|5239.11|5237.44|5237.44|5239.11|5239.11|5237.44|5237.44|0
1631866720000|2021-09-17 08:18:40|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|5237.39|0
1631866730000|2021-09-17 08:18:50|5237.15|5237.15|5237.9|5237.9|5237.9|5237.9|5237.15|5237.15|0
1631866740000|2021-09-17 08:19:00|5238.19|5238.19|5238.36|5238.36|5238.36|5238.36|5237.92|5237.92|0
1631866750000|2021-09-17 08:19:10|5238.65|5238.65|5238.36|5238.36|5238.65|5238.65|5238.36|5238.36|0
1631866760000|2021-09-17 08:19:20|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|0
1631866770000|2021-09-17 08:19:30|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|0
1631866790000|2021-09-17 08:19:50|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|0
1631866800000|2021-09-17 08:20:00|5237.89|5237.89|5237.89|5237.89|5237.89|5237.89|5237.89|5237.89|0
1631866810000|2021-09-17 08:20:10|5237.01|5237.01|5237.02|5237.02|5237.02|5237.02|5237.01|5237.01|0
1631866820000|2021-09-17 08:20:20|5237.01|5237.01|5237.7|5237.7|5237.99|5237.99|5237.01|5237.01|0
1631866850000|2021-09-17 08:20:50|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|0
1631866860000|2021-09-17 08:21:00|5236.7|5236.7|5234.11|5234.11|5236.7|5236.7|5234.11|5234.11|0
1631866870000|2021-09-17 08:21:10|5234.09|5234.09|5233.65|5233.65|5234.09|5234.09|5233.36|5233.36|0
1631866880000|2021-09-17 08:21:20|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|0
1631866890000|2021-09-17 08:21:30|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1631866900000|2021-09-17 08:21:40|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|5233.43|0
1631866910000|2021-09-17 08:21:50|5233.41|5233.41|5232.94|5232.94|5233.41|5233.41|5232.94|5232.94|0
1631866920000|2021-09-17 08:22:00|5232.65|5232.65|5232.6|5232.6|5232.65|5232.65|5232.38|5232.38|0
1631866930000|2021-09-17 08:22:10|5232.38|5232.38|5233.58|5233.58|5233.58|5233.58|5232.38|5232.38|0
1631866940000|2021-09-17 08:22:20|5233.05|5233.05|5232.76|5232.76|5233.05|5233.05|5232.76|5232.76|0
1631866950000|2021-09-17 08:22:30|5232.26|5232.26|5232.26|5232.26|5232.26|5232.26|5232.26|5232.26|0
1631866970000|2021-09-17 08:22:50|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|0
1631866980000|2021-09-17 08:23:00|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|5231.75|0
1631866990000|2021-09-17 08:23:10|5232.04|5232.04|5231.83|5231.83|5232.04|5232.04|5231.83|5231.83|0
1631867000000|2021-09-17 08:23:20|5232.04|5232.04|5231.8|5231.8|5232.33|5232.33|5231.8|5231.8|0
1631867010000|2021-09-17 08:23:30|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|0
1631867020000|2021-09-17 08:23:40|5230.8|5230.8|5229.68|5229.68|5230.8|5230.8|5229.68|5229.68|0
1631867030000|2021-09-17 08:23:50|5230.37|5230.37|5230.08|5230.08|5230.37|5230.37|5230.08|5230.08|0
1631867040000|2021-09-17 08:24:00|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|0
1631867070000|2021-09-17 08:24:30|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|5230.53|0
1631867080000|2021-09-17 08:24:40|5230.52|5230.52|5229.55|5229.55|5230.57|5230.57|5229.55|5229.55|0
1631867090000|2021-09-17 08:24:50|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|0
1631867100000|2021-09-17 08:25:00|5229.04|5229.04|5228.47|5228.47|5229.04|5229.04|5228.47|5228.47|0
1631867110000|2021-09-17 08:25:10|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1631867130000|2021-09-17 08:25:30|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|5228.83|0
1631867140000|2021-09-17 08:25:40|5227.96|5227.96|5228.01|5228.01|5228.01|5228.01|5227.72|5227.72|0
1631867150000|2021-09-17 08:25:50|5228.22|5228.22|5227.77|5227.77|5228.22|5228.22|5227.77|5227.77|0
1631867160000|2021-09-17 08:26:00|5227.78|5227.78|5227.8|5227.8|5227.8|5227.8|5227.78|5227.78|0
1631867170000|2021-09-17 08:26:10|5228.23|5228.23|5228.24|5228.24|5228.24|5228.24|5228.23|5228.23|0
1631867180000|2021-09-17 08:26:20|5229.1|5229.1|5230.27|5230.27|5230.27|5230.27|5228.81|5228.81|0
1631867190000|2021-09-17 08:26:30|5229.98|5229.98|5230.2|5230.2|5230.2|5230.2|5229.98|5229.98|0
1631867200000|2021-09-17 08:26:40|5229.96|5229.96|5229.96|5229.96|5229.96|5229.96|5229.96|5229.96|0
1631867210000|2021-09-17 08:26:50|5229.67|5229.67|5228.85|5228.85|5229.67|5229.67|5228.85|5228.85|0
1631867220000|2021-09-17 08:27:00|5228.57|5228.57|5227.64|5227.64|5228.57|5228.57|5227.64|5227.64|0
1631867230000|2021-09-17 08:27:10|5226.87|5226.87|5226.87|5226.87|5226.87|5226.87|5226.87|5226.87|0
1631867240000|2021-09-17 08:27:20|5226.4|5226.4|5226.42|5226.42|5226.63|5226.63|5226.4|5226.4|0
1631867250000|2021-09-17 08:27:30|5225.84|5225.84|5225.84|5225.84|5225.84|5225.84|5225.84|5225.84|0
1631867260000|2021-09-17 08:27:40|5225.67|5225.67|5225.98|5225.98|5225.98|5225.98|5225.38|5225.38|0
1631867270000|2021-09-17 08:27:50|5225.97|5225.97|5225.3|5225.3|5225.97|5225.97|5225.26|5225.26|0
1631867280000|2021-09-17 08:28:00|5225.01|5225.01|5225.08|5225.08|5225.08|5225.08|5224.79|5224.79|0
1631867290000|2021-09-17 08:28:10|5225.37|5225.37|5224.89|5224.89|5225.61|5225.61|5224.89|5224.89|0
1631867300000|2021-09-17 08:28:20|5224.67|5224.67|5224.46|5224.46|5224.73|5224.73|5224.44|5224.44|0
1631867310000|2021-09-17 08:28:30|5224.27|5224.27|5224.99|5224.99|5224.99|5224.99|5224.27|5224.27|0
1631867320000|2021-09-17 08:28:40|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|5224.72|0
1631867340000|2021-09-17 08:29:00|5225.23|5225.23|5225.44|5225.44|5225.44|5225.44|5225.23|5225.23|0
1631867350000|2021-09-17 08:29:10|5225.73|5225.73|5225.73|5225.73|5225.73|5225.73|5225.73|5225.73|0
1631867360000|2021-09-17 08:29:20|5226.21|5226.21|5226.21|5226.21|5226.5|5226.5|5226.21|5226.21|0
1631867370000|2021-09-17 08:29:30|5226.22|5226.22|5226.74|5226.74|5226.74|5226.74|5226.22|5226.22|0
1631867380000|2021-09-17 08:29:40|5227.17|5227.17|5226.7|5226.7|5227.17|5227.17|5226.67|5226.67|0
1631867390000|2021-09-17 08:29:50|5226.22|5226.22|5226.18|5226.18|5226.22|5226.22|5226.18|5226.18|0
1631867400000|2021-09-17 08:30:00|5224.74|5224.74|5224.01|5224.01|5224.74|5224.74|5223.74|5223.74|0
1631867410000|2021-09-17 08:30:10|5223.29|5223.29|5222.19|5222.19|5223.29|5223.29|5222.19|5222.19|0
1631867420000|2021-09-17 08:30:20|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|0
1631867430000|2021-09-17 08:30:30|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|5222.66|0
1631867440000|2021-09-17 08:30:40|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|0
1631867460000|2021-09-17 08:31:00|5221.61|5221.61|5222.35|5222.35|5222.35|5222.35|5221.37|5221.37|0
1631867470000|2021-09-17 08:31:10|5222.64|5222.64|5222.88|5222.88|5222.88|5222.88|5222.64|5222.64|0
1631867480000|2021-09-17 08:31:20|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|0
1631867490000|2021-09-17 08:31:30|5223.3|5223.3|5223.3|5223.3|5223.3|5223.3|5223.3|5223.3|0
1631867510000|2021-09-17 08:31:50|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|5222.59|0
1631867520000|2021-09-17 08:32:00|5222.35|5222.35|5222.83|5222.83|5222.83|5222.83|5222.35|5222.35|0
1631867530000|2021-09-17 08:32:10|5223.12|5223.12|5223.59|5223.59|5223.59|5223.59|5223.12|5223.12|0
1631867540000|2021-09-17 08:32:20|5223.12|5223.12|5223.47|5223.47|5223.47|5223.47|5223.12|5223.12|0
1631867550000|2021-09-17 08:32:30|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|0
1631867560000|2021-09-17 08:32:40|5223.72|5223.72|5224.66|5224.66|5224.69|5224.69|5223.72|5223.72|0
1631867570000|2021-09-17 08:32:50|5224.68|5224.68|5225.5|5225.5|5225.5|5225.5|5224.68|5224.68|0
1631867580000|2021-09-17 08:33:00|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|5225.54|0
1631867590000|2021-09-17 08:33:10|5225.99|5225.99|5226.52|5226.52|5226.52|5226.52|5225.99|5225.99|0
1631867600000|2021-09-17 08:33:20|5226.81|5226.81|5227.64|5227.64|5227.64|5227.64|5226.81|5226.81|0
1631867610000|2021-09-17 08:33:30|5227.62|5227.62|5229.16|5229.16|5229.16|5229.16|5227.62|5227.62|0
1631867620000|2021-09-17 08:33:40|5228.68|5228.68|5228.68|5228.68|5228.68|5228.68|5228.68|5228.68|0
1631867630000|2021-09-17 08:33:50|5229.26|5229.26|5228.51|5228.51|5229.55|5229.55|5227.75|5227.75|0
1631867640000|2021-09-17 08:34:00|5228.28|5228.28|5228.71|5228.71|5228.71|5228.71|5228.28|5228.28|0
1631867650000|2021-09-17 08:34:10|5228.49|5228.49|5228.44|5228.44|5228.49|5228.49|5228.44|5228.44|0
1631867660000|2021-09-17 08:34:20|5228.68|5228.68|5228.2|5228.2|5228.68|5228.68|5228.2|5228.2|0
1631867670000|2021-09-17 08:34:30|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|0
1631867690000|2021-09-17 08:34:50|5227.67|5227.67|5228.25|5228.25|5228.25|5228.25|5227.67|5227.67|0
1631867700000|2021-09-17 08:35:00|5227.96|5227.96|5229.11|5229.11|5229.11|5229.11|5227.96|5227.96|0
1631867720000|2021-09-17 08:35:20|5229.12|5229.12|5229.12|5229.12|5229.12|5229.12|5229.11|5229.11|0
1631867740000|2021-09-17 08:35:40|5229.7|5229.7|5230.44|5230.44|5230.46|5230.46|5229.7|5229.7|0
1631867750000|2021-09-17 08:35:50|5230.73|5230.73|5231.81|5231.81|5231.81|5231.81|5230.73|5230.73|0
1631867760000|2021-09-17 08:36:00|5232.03|5232.03|5232|5232|5232.22|5232.22|5231.74|5231.74|0
1631867770000|2021-09-17 08:36:10|5232.02|5232.02|5232.02|5232.02|5232.02|5232.02|5232.02|5232.02|0
1631867780000|2021-09-17 08:36:20|5232.26|5232.26|5232.49|5232.49|5232.49|5232.49|5232.26|5232.26|0
1631867790000|2021-09-17 08:36:30|5232.73|5232.73|5235.51|5235.51|5235.51|5235.51|5232.73|5232.73|0
1631867800000|2021-09-17 08:36:40|5235.72|5235.72|5236.49|5236.49|5236.49|5236.49|5235.72|5235.72|0
1631867820000|2021-09-17 08:37:00|5236.52|5236.52|5237.05|5237.05|5237.05|5237.05|5236.52|5236.52|0
1631867850000|2021-09-17 08:37:30|5237.34|5237.34|5237.34|5237.34|5237.34|5237.34|5237.34|5237.34|0
1631867880000|2021-09-17 08:38:00|5237.4|5237.4|5237.11|5237.11|5237.4|5237.4|5237.11|5237.11|0
1631867890000|2021-09-17 08:38:10|5236.39|5236.39|5236.63|5236.63|5236.63|5236.63|5236.39|5236.39|0
1631867900000|2021-09-17 08:38:20|5236.87|5236.87|5236.87|5236.87|5236.87|5236.87|5236.87|5236.87|0
1631867910000|2021-09-17 08:38:30|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|5237.09|0
1631867920000|2021-09-17 08:38:40|5237.57|5237.57|5237.33|5237.33|5237.57|5237.57|5237.33|5237.33|0
1631867950000|2021-09-17 08:39:10|5237.04|5237.04|5236.82|5236.82|5237.04|5237.04|5236.82|5236.82|0
1631867960000|2021-09-17 08:39:20|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|5237.04|0
1631867990000|2021-09-17 08:39:50|5236.75|5236.75|5236.1|5236.1|5236.75|5236.75|5236.1|5236.1|0
1631868000000|2021-09-17 08:40:00|5235.68|5235.68|5237.81|5237.81|5237.81|5237.81|5235.68|5235.68|0
1631868010000|2021-09-17 08:40:10|5238.1|5238.1|5236.8|5236.8|5238.1|5238.1|5236.8|5236.8|0
1631868020000|2021-09-17 08:40:20|5236.52|5236.52|5236.52|5236.52|5236.52|5236.52|5236.52|5236.52|0
1631868030000|2021-09-17 08:40:30|5236.23|5236.23|5234.93|5234.93|5236.23|5236.23|5234.93|5234.93|0
1631868040000|2021-09-17 08:40:40|5235.22|5235.22|5235.51|5235.51|5235.51|5235.51|5235.22|5235.22|0
1631868050000|2021-09-17 08:40:50|5234.79|5234.79|5234.79|5234.79|5234.79|5234.79|5234.79|5234.79|0
1631868060000|2021-09-17 08:41:00|5234|5234|5233.2|5233.2|5234|5234|5233.2|5233.2|0
1631868070000|2021-09-17 08:41:10|5233.49|5233.49|5233.43|5233.43|5233.49|5233.49|5233.43|5233.43|0
1631868110000|2021-09-17 08:41:50|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1631868120000|2021-09-17 08:42:00|5234.23|5234.23|5233.51|5233.51|5234.23|5234.23|5233.51|5233.51|0
1631868140000|2021-09-17 08:42:20|5233.75|5233.75|5233.99|5233.99|5233.99|5233.99|5233.75|5233.75|0
1631868150000|2021-09-17 08:42:30|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|5234.86|0
1631868160000|2021-09-17 08:42:40|5234.78|5234.78|5234.49|5234.49|5234.78|5234.78|5234.49|5234.49|0
1631868170000|2021-09-17 08:42:50|5234.21|5234.21|5233.34|5233.34|5234.21|5234.21|5233.34|5233.34|0
1631868180000|2021-09-17 08:43:00|5232.91|5232.91|5231.17|5231.17|5232.91|5232.91|5231.17|5231.17|0
1631868190000|2021-09-17 08:43:10|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|5230.95|0
1631868200000|2021-09-17 08:43:20|5230.52|5230.52|5229.13|5229.13|5230.52|5230.52|5229.13|5229.13|0
1631868210000|2021-09-17 08:43:30|5229.42|5229.42|5229.13|5229.13|5229.42|5229.42|5229.13|5229.13|0
1631868220000|2021-09-17 08:43:40|5229.42|5229.42|5229.71|5229.71|5229.71|5229.71|5229.42|5229.42|0
1631868240000|2021-09-17 08:44:00|5228.51|5228.51|5228.22|5228.22|5228.51|5228.51|5228.01|5228.01|0
1631868260000|2021-09-17 08:44:20|5227.98|5227.98|5228.8|5228.8|5228.8|5228.8|5227.98|5227.98|0
1631868270000|2021-09-17 08:44:30|5229.09|5229.09|5229.38|5229.38|5229.38|5229.38|5229.09|5229.09|0
1631868280000|2021-09-17 08:44:40|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|0
1631868290000|2021-09-17 08:44:50|5230.08|5230.08|5230.91|5230.91|5230.91|5230.91|5230.08|5230.08|0
1631868300000|2021-09-17 08:45:00|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|5230.87|0
1631868310000|2021-09-17 08:45:10|5230.59|5230.59|5230.01|5230.01|5230.59|5230.59|5230.01|5230.01|0
1631868320000|2021-09-17 08:45:20|5228.93|5228.93|5228.35|5228.35|5228.93|5228.93|5228.35|5228.35|0
1631868330000|2021-09-17 08:45:30|5228.09|5228.09|5228.38|5228.38|5228.38|5228.38|5228.09|5228.09|0
1631868340000|2021-09-17 08:45:40|5228.4|5228.4|5229|5229|5229|5229|5228.4|5228.4|0
1631868360000|2021-09-17 08:46:00|5229.29|5229.29|5230.28|5230.28|5230.28|5230.28|5229.29|5229.29|0
1631868370000|2021-09-17 08:46:10|5230.26|5230.26|5231.63|5231.63|5231.63|5231.63|5230.26|5230.26|0
1631868380000|2021-09-17 08:46:20|5230.86|5230.86|5230.46|5230.46|5230.86|5230.86|5229.88|5229.88|0
1631868390000|2021-09-17 08:46:30|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|5230.17|0
1631868400000|2021-09-17 08:46:40|5230.16|5230.16|5231.54|5231.54|5231.55|5231.55|5230.16|5230.16|0
1631868410000|2021-09-17 08:46:50|5231.83|5231.83|5232.71|5232.71|5232.71|5232.71|5231.83|5231.83|0
1631868420000|2021-09-17 08:47:00|5232.72|5232.72|5233.62|5233.62|5233.66|5233.66|5232.72|5232.72|0
1631868430000|2021-09-17 08:47:10|5233.39|5233.39|5233.67|5233.67|5233.68|5233.68|5233.39|5233.39|0
1631868440000|2021-09-17 08:47:20|5233.39|5233.39|5232.38|5232.38|5233.39|5233.39|5232.16|5232.16|0
1631868460000|2021-09-17 08:47:40|5232.95|5232.95|5232.72|5232.72|5232.95|5232.95|5232.72|5232.72|0
1631868470000|2021-09-17 08:47:50|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|0
1631868480000|2021-09-17 08:48:00|5233|5233|5233.87|5233.87|5233.87|5233.87|5233|5233|0
1631868490000|2021-09-17 08:48:10|5234.82|5234.82|5235.4|5235.4|5235.4|5235.4|5234.82|5234.82|0
1631868510000|2021-09-17 08:48:30|5236.29|5236.29|5236.29|5236.29|5236.29|5236.29|5236.29|5236.29|0
1631868520000|2021-09-17 08:48:40|5236.58|5236.58|5235.86|5235.86|5236.58|5236.58|5235.86|5235.86|0
1631868540000|2021-09-17 08:49:00|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|0
1631868560000|2021-09-17 08:49:20|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|0
1631868570000|2021-09-17 08:49:30|5235.49|5235.49|5235.74|5235.74|5235.74|5235.74|5235.49|5235.49|0
1631868590000|2021-09-17 08:49:50|5235.45|5235.45|5235.22|5235.22|5236.02|5236.02|5235.22|5235.22|0
1631868600000|2021-09-17 08:50:00|5234.47|5234.47|5233.3|5233.3|5234.47|5234.47|5233.3|5233.3|0
1631868610000|2021-09-17 08:50:10|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|5232.35|0
1631868620000|2021-09-17 08:50:20|5232.83|5232.83|5232.61|5232.61|5232.83|5232.83|5232.61|5232.61|0
1631868630000|2021-09-17 08:50:30|5232.62|5232.62|5232.9|5232.9|5232.9|5232.9|5232.61|5232.61|0
1631868640000|2021-09-17 08:50:40|5232.4|5232.4|5232.44|5232.44|5232.44|5232.44|5232.38|5232.38|0
1631868650000|2021-09-17 08:50:50|5232.66|5232.66|5233.14|5233.14|5233.14|5233.14|5232.66|5232.66|0
1631868660000|2021-09-17 08:51:00|5232.85|5232.85|5232.37|5232.37|5232.85|5232.85|5232.37|5232.37|0
1631868670000|2021-09-17 08:51:10|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|0
1631868680000|2021-09-17 08:51:20|5232.82|5232.82|5233.4|5233.4|5233.4|5233.4|5232.82|5232.82|0
1631868690000|2021-09-17 08:51:30|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1631868700000|2021-09-17 08:51:40|5234.7|5234.7|5234.41|5234.41|5234.7|5234.7|5234.41|5234.41|0
1631868720000|2021-09-17 08:52:00|5234.84|5234.84|5233.72|5233.72|5234.84|5234.84|5233.72|5233.72|0
1631868740000|2021-09-17 08:52:20|5234.13|5234.13|5234.15|5234.15|5234.15|5234.15|5234.13|5234.13|0
1631868750000|2021-09-17 08:52:30|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|0
1631868800000|2021-09-17 08:53:20|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|5233.72|0
1631868810000|2021-09-17 08:53:30|5234.01|5234.01|5234.79|5234.79|5234.79|5234.79|5234.01|5234.01|0
1631868820000|2021-09-17 08:53:40|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|0
1631868850000|2021-09-17 08:54:10|5234.84|5234.84|5234.55|5234.55|5234.84|5234.84|5234.55|5234.55|0
1631868870000|2021-09-17 08:54:30|5233.97|5233.97|5233.25|5233.25|5233.97|5233.97|5233.25|5233.25|0
1631868890000|2021-09-17 08:54:50|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|5233.47|0
1631868900000|2021-09-17 08:55:00|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|0
1631868920000|2021-09-17 08:55:20|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|5232.31|0
1631868930000|2021-09-17 08:55:30|5232.29|5232.29|5231.62|5231.62|5232.29|5232.29|5231.62|5231.62|0
1631868940000|2021-09-17 08:55:40|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|5231.02|0
1631868950000|2021-09-17 08:55:50|5231.01|5231.01|5230.99|5230.99|5231.02|5231.02|5230.99|5230.99|0
1631868960000|2021-09-17 08:56:00|5230.55|5230.55|5231.35|5231.35|5231.35|5231.35|5230.55|5230.55|0
1631868980000|2021-09-17 08:56:20|5231.09|5231.09|5231.27|5231.27|5231.27|5231.27|5230.8|5230.8|0
1631868990000|2021-09-17 08:56:30|5230.99|5230.99|5230.55|5230.55|5230.99|5230.99|5230.55|5230.55|0
1631869010000|2021-09-17 08:56:50|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|0
1631869020000|2021-09-17 08:57:00|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|5231.27|0
1631869030000|2021-09-17 08:57:10|5231.25|5231.25|5231.56|5231.56|5231.56|5231.56|5231.25|5231.25|0
1631869040000|2021-09-17 08:57:20|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|5231.58|0
1631869060000|2021-09-17 08:57:40|5231.87|5231.87|5231.87|5231.87|5231.87|5231.87|5231.87|5231.87|0
1631869100000|2021-09-17 08:58:20|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|5231.86|0
1631869120000|2021-09-17 08:58:40|5231.9|5231.9|5232.19|5232.19|5232.19|5232.19|5231.9|5231.9|0
1631869140000|2021-09-17 08:59:00|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|5231.98|0
1631869170000|2021-09-17 08:59:30|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1631869190000|2021-09-17 08:59:50|5232.46|5232.46|5232.44|5232.44|5232.46|5232.46|5232.44|5232.44|0
1631869200000|2021-09-17 09:00:00|5232.46|5232.46|5233.17|5233.17|5233.19|5233.19|5232.44|5232.44|0
1631869210000|2021-09-17 09:00:10|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|5232.93|0
1631869220000|2021-09-17 09:00:20|5232.72|5232.72|5232.7|5232.7|5232.72|5232.72|5232.68|5232.68|0
1631869230000|2021-09-17 09:00:30|5232.75|5232.75|5232.76|5232.76|5232.76|5232.76|5232.73|5232.73|0
1631869250000|2021-09-17 09:00:50|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|5232.71|0
1631869260000|2021-09-17 09:01:00|5232.95|5232.95|5233.76|5233.76|5233.77|5233.77|5232.95|5232.95|0
1631869270000|2021-09-17 09:01:10|5233.75|5233.75|5234.22|5234.22|5234.22|5234.22|5233.75|5233.75|0
1631869280000|2021-09-17 09:01:20|5234.51|5234.51|5234.47|5234.47|5234.51|5234.51|5234.47|5234.47|0
1631869290000|2021-09-17 09:01:30|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|5234.45|0
1631869300000|2021-09-17 09:01:40|5235.38|5235.38|5235.86|5235.86|5235.86|5235.86|5235.38|5235.38|0
1631869310000|2021-09-17 09:01:50|5235.64|5235.64|5236.53|5236.53|5236.53|5236.53|5235.64|5235.64|0
1631869320000|2021-09-17 09:02:00|5236.57|5236.57|5237.36|5237.36|5237.36|5237.36|5236.57|5236.57|0
1631869330000|2021-09-17 09:02:10|5237.39|5237.39|5238.57|5238.57|5238.81|5238.81|5237.39|5237.39|0
1631869340000|2021-09-17 09:02:20|5238.28|5238.28|5235.22|5235.22|5238.57|5238.57|5235.22|5235.22|0
1631869350000|2021-09-17 09:02:30|5235.46|5235.46|5234.3|5234.3|5235.46|5235.46|5234.3|5234.3|0
1631869360000|2021-09-17 09:02:40|5234.32|5234.32|5234.26|5234.26|5234.32|5234.32|5234.26|5234.26|0
1631869370000|2021-09-17 09:02:50|5234.02|5234.02|5234.26|5234.26|5234.26|5234.26|5233.73|5233.73|0
1631869390000|2021-09-17 09:03:10|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|0
1631869410000|2021-09-17 09:03:30|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|5235.33|0
1631869450000|2021-09-17 09:04:10|5235.35|5235.35|5235.41|5235.41|5235.41|5235.41|5235.35|5235.35|0
1631869460000|2021-09-17 09:04:20|5234.94|5234.94|5234.65|5234.65|5234.94|5234.94|5234.65|5234.65|0
1631869470000|2021-09-17 09:04:30|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1631869490000|2021-09-17 09:04:50|5234.65|5234.65|5234.65|5234.65|5234.65|5234.65|5234.65|5234.65|0
1631869500000|2021-09-17 09:05:00|5235.23|5235.23|5235.97|5235.97|5235.97|5235.97|5235.23|5235.23|0
1631869510000|2021-09-17 09:05:10|5234.49|5234.49|5233.98|5233.98|5234.49|5234.49|5233.98|5233.98|0
1631869520000|2021-09-17 09:05:20|5234.49|5234.49|5234.99|5234.99|5234.99|5234.99|5234.49|5234.49|0
1631869530000|2021-09-17 09:05:30|5235.28|5235.28|5235.29|5235.29|5235.29|5235.29|5235.28|5235.28|0
1631869540000|2021-09-17 09:05:40|5235.43|5235.43|5235|5235|5235.43|5235.43|5235|5235|0
1631869550000|2021-09-17 09:05:50|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|5235.21|0
1631869560000|2021-09-17 09:06:00|5233.87|5233.87|5232.93|5232.93|5233.87|5233.87|5232.93|5232.93|0
1631869590000|2021-09-17 09:06:30|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|5232.92|0
1631869600000|2021-09-17 09:06:40|5232.2|5232.2|5232.02|5232.02|5232.2|5232.2|5231.73|5231.73|0
1631869610000|2021-09-17 09:06:50|5232.03|5232.03|5231.97|5231.97|5232.03|5232.03|5231.97|5231.97|0
1631869620000|2021-09-17 09:07:00|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|5231.68|0
1631869630000|2021-09-17 09:07:10|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|5231.25|0
1631869660000|2021-09-17 09:07:40|5230.96|5230.96|5231.48|5231.48|5231.48|5231.48|5230.96|5230.96|0
1631869670000|2021-09-17 09:07:50|5231.19|5231.19|5231.18|5231.18|5231.19|5231.19|5231.18|5231.18|0
1631869680000|2021-09-17 09:08:00|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|5230.97|0
1631869690000|2021-09-17 09:08:10|5231.26|5231.26|5230.97|5230.97|5231.26|5231.26|5230.97|5230.97|0
1631869700000|2021-09-17 09:08:20|5231.26|5231.26|5230.78|5230.78|5231.26|5231.26|5230.78|5230.78|0
1631869710000|2021-09-17 09:08:30|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|5230.54|0
1631869730000|2021-09-17 09:08:50|5230.52|5230.52|5230.49|5230.49|5230.52|5230.52|5230.49|5230.49|0
1631869740000|2021-09-17 09:09:00|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|0
1631869750000|2021-09-17 09:09:10|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1631869760000|2021-09-17 09:09:20|5230.52|5230.52|5230.49|5230.49|5230.52|5230.52|5230.49|5230.49|0
1631869790000|2021-09-17 09:09:50|5230.77|5230.77|5231.06|5231.06|5231.06|5231.06|5230.77|5230.77|0
1631870100000|2021-09-17 09:15:00|5231.02|5231.02|5230.99|5230.99|5231.02|5231.02|5230.99|5230.99|0
1631870110000|2021-09-17 09:15:10|5230.98|5230.98|5226.06|5226.06|5230.98|5230.98|5224.52|5224.52|0
1631870120000|2021-09-17 09:15:20|5221.53|5221.53|5214.9|5214.9|5221.53|5221.53|5214.72|5214.72|0
1631870130000|2021-09-17 09:15:30|5214.32|5214.32|5213.74|5213.74|5215.04|5215.04|5213.74|5213.74|0
1631870140000|2021-09-17 09:15:40|5213.73|5213.73|5212.08|5212.08|5215.03|5215.03|5212.08|5212.08|0
1631870150000|2021-09-17 09:15:50|5212.32|5212.32|5211.63|5211.63|5212.75|5212.75|5211.63|5211.63|0
1631870160000|2021-09-17 09:16:00|5211.39|5211.39|5214.45|5214.45|5214.45|5214.45|5211.39|5211.39|0
1631870170000|2021-09-17 09:16:10|5214.69|5214.69|5214.21|5214.21|5214.69|5214.69|5213.92|5213.92|0
1631870180000|2021-09-17 09:16:20|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|0
1631870190000|2021-09-17 09:16:30|5213.58|5213.58|5213.2|5213.2|5214.16|5214.16|5212.96|5212.96|0
1631870200000|2021-09-17 09:16:40|5212.68|5212.68|5215.39|5215.39|5215.94|5215.94|5212.68|5212.68|0
1631870210000|2021-09-17 09:16:50|5215.36|5215.36|5213.6|5213.6|5215.36|5215.36|5213.6|5213.6|0
1631870220000|2021-09-17 09:17:00|5213.89|5213.89|5213.42|5213.42|5213.89|5213.89|5213.18|5213.18|0
1631870230000|2021-09-17 09:17:10|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|0
1631870240000|2021-09-17 09:17:20|5213.92|5213.92|5213.92|5213.92|5213.92|5213.92|5213.92|5213.92|0
1631870250000|2021-09-17 09:17:30|5214.21|5214.21|5214.17|5214.17|5214.69|5214.69|5214.16|5214.16|0
1631870260000|2021-09-17 09:17:40|5213.5|5213.5|5213.26|5213.26|5213.5|5213.5|5213.26|5213.26|0
1631870280000|2021-09-17 09:18:00|5213.03|5213.03|5214.01|5214.01|5214.01|5214.01|5212.81|5212.81|0
1631870290000|2021-09-17 09:18:10|5214.3|5214.3|5215.5|5215.5|5215.5|5215.5|5214.3|5214.3|0
1631870300000|2021-09-17 09:18:20|5215.98|5215.98|5215.69|5215.69|5216.26|5216.26|5215.69|5215.69|0
1631870310000|2021-09-17 09:18:30|5215.67|5215.67|5215.74|5215.74|5215.93|5215.93|5215.46|5215.46|0
1631870330000|2021-09-17 09:18:50|5215.46|5215.46|5216.68|5216.68|5216.68|5216.68|5215.46|5215.46|0
1631870340000|2021-09-17 09:19:00|5217.25|5217.25|5218.03|5218.03|5218.25|5218.25|5217.25|5217.25|0
1631870350000|2021-09-17 09:19:10|5217.79|5217.79|5217.55|5217.55|5217.79|5217.79|5217.55|5217.55|0
1631870360000|2021-09-17 09:19:20|5217.26|5217.26|5214.87|5214.87|5217.26|5217.26|5214.87|5214.87|0
1631870370000|2021-09-17 09:19:30|5214.39|5214.39|5214.17|5214.17|5214.39|5214.39|5214.17|5214.17|0
1631870390000|2021-09-17 09:19:50|5214.92|5214.92|5215.13|5215.13|5215.64|5215.64|5214.92|5214.92|0
1631870400000|2021-09-17 09:20:00|5213.89|5213.89|5212.07|5212.07|5213.89|5213.89|5211.83|5211.83|0
1631870410000|2021-09-17 09:20:10|5212.04|5212.04|5210.56|5210.56|5212.04|5212.04|5210.56|5210.56|0
1631870420000|2021-09-17 09:20:20|5210.13|5210.13|5207.81|5207.81|5210.13|5210.13|5207.81|5207.81|0
1631870430000|2021-09-17 09:20:30|5208.48|5208.48|5210.5|5210.5|5210.5|5210.5|5208.48|5208.48|0
1631870440000|2021-09-17 09:20:40|5210.79|5210.79|5211.27|5211.27|5211.27|5211.27|5210.5|5210.5|0
1631870450000|2021-09-17 09:20:50|5211.7|5211.7|5211.27|5211.27|5211.7|5211.7|5211.27|5211.27|0
1631870460000|2021-09-17 09:21:00|5211.85|5211.85|5211.99|5211.99|5211.99|5211.99|5211.56|5211.56|0
1631870470000|2021-09-17 09:21:10|5211.52|5211.52|5211.23|5211.23|5211.52|5211.52|5211.23|5211.23|0
1631870480000|2021-09-17 09:21:20|5211.47|5211.47|5212.04|5212.04|5212.04|5212.04|5211.47|5211.47|0
1631870500000|2021-09-17 09:21:40|5211.33|5211.33|5209.88|5209.88|5211.33|5211.33|5209.88|5209.88|0
1631870510000|2021-09-17 09:21:50|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|5209.59|0
1631870520000|2021-09-17 09:22:00|5209.83|5209.83|5208.83|5208.83|5209.83|5209.83|5208.04|5208.04|0
1631870530000|2021-09-17 09:22:10|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|5209.26|0
1631870540000|2021-09-17 09:22:20|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|5209.84|0
1631870550000|2021-09-17 09:22:30|5210.08|5210.08|5209|5209|5210.08|5210.08|5208.57|5208.57|0
1631870560000|2021-09-17 09:22:40|5209.29|5209.29|5210.21|5210.21|5210.27|5210.27|5209.29|5209.29|0
1631870570000|2021-09-17 09:22:50|5210.5|5210.5|5209.54|5209.54|5210.5|5210.5|5209.54|5209.54|0
1631870580000|2021-09-17 09:23:00|5210.05|5210.05|5210.69|5210.69|5210.69|5210.69|5209.97|5209.97|0
1631870590000|2021-09-17 09:23:10|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1631870600000|2021-09-17 09:23:20|5211.48|5211.48|5209.53|5209.53|5211.48|5211.48|5209.53|5209.53|0
1631870620000|2021-09-17 09:23:40|5209.96|5209.96|5211.59|5211.59|5211.59|5211.59|5209.96|5209.96|0
1631870630000|2021-09-17 09:23:50|5212.17|5212.17|5212.2|5212.2|5212.53|5212.53|5211.88|5211.88|0
1631870640000|2021-09-17 09:24:00|5211.91|5211.91|5210.31|5210.31|5211.91|5211.91|5210.24|5210.24|0
1631870650000|2021-09-17 09:24:10|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|5210.74|0
1631870660000|2021-09-17 09:24:20|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|5210.16|0
1631870670000|2021-09-17 09:24:30|5210.45|5210.45|5211.22|5211.22|5211.22|5211.22|5210.45|5210.45|0
1631870680000|2021-09-17 09:24:40|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|0
1631870690000|2021-09-17 09:24:50|5211.03|5211.03|5210.74|5210.74|5211.03|5211.03|5210.74|5210.74|0
1631870700000|2021-09-17 09:25:00|5210.45|5210.45|5210.02|5210.02|5210.45|5210.45|5210.02|5210.02|0
1631870710000|2021-09-17 09:25:10|5209.5|5209.5|5208.89|5208.89|5209.5|5209.5|5208.89|5208.89|0
1631870720000|2021-09-17 09:25:20|5208.31|5208.31|5208.6|5208.6|5209.18|5209.18|5208.31|5208.31|0
1631870730000|2021-09-17 09:25:30|5208.84|5208.84|5209.57|5209.57|5209.57|5209.57|5208.6|5208.6|0
1631870740000|2021-09-17 09:25:40|5209.28|5209.28|5209.49|5209.49|5209.78|5209.78|5209.28|5209.28|0
1631870750000|2021-09-17 09:25:50|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|0
1631870760000|2021-09-17 09:26:00|5209.26|5209.26|5209.47|5209.47|5209.48|5209.48|5209.26|5209.26|0
1631870770000|2021-09-17 09:26:10|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|5209.18|0
1631870790000|2021-09-17 09:26:30|5208.94|5208.94|5210.07|5210.07|5210.07|5210.07|5208.94|5208.94|0
1631870800000|2021-09-17 09:26:40|5210.5|5210.5|5212.01|5212.01|5212.01|5212.01|5210.5|5210.5|0
1631870810000|2021-09-17 09:26:50|5212.23|5212.23|5212.23|5212.23|5212.23|5212.23|5212.23|5212.23|0
1631870820000|2021-09-17 09:27:00|5212.68|5212.68|5214.46|5214.46|5214.46|5214.46|5212.68|5212.68|0
1631870830000|2021-09-17 09:27:10|5214.25|5214.25|5212.9|5212.9|5214.25|5214.25|5211.89|5211.89|0
1631870840000|2021-09-17 09:27:20|5212.66|5212.66|5212.42|5212.42|5212.66|5212.66|5211.87|5211.87|0
1631870860000|2021-09-17 09:27:40|5210.5|5210.5|5209.69|5209.69|5210.5|5210.5|5209.69|5209.69|0
1631870880000|2021-09-17 09:28:00|5209.04|5209.04|5208.75|5208.75|5209.04|5209.04|5208.75|5208.75|0
1631870890000|2021-09-17 09:28:10|5209.28|5209.28|5209.04|5209.04|5209.28|5209.28|5209.04|5209.04|0
1631870900000|2021-09-17 09:28:20|5209.33|5209.33|5210.1|5210.1|5210.1|5210.1|5209.33|5209.33|0
1631870910000|2021-09-17 09:28:30|5209.81|5209.81|5209.57|5209.57|5209.81|5209.81|5209.57|5209.57|0
1631870920000|2021-09-17 09:28:40|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|5209.33|0
1631870940000|2021-09-17 09:29:00|5209.57|5209.57|5210.02|5210.02|5210.02|5210.02|5209.57|5209.57|0
1631870950000|2021-09-17 09:29:10|5210.14|5210.14|5210.62|5210.62|5210.62|5210.62|5210.1|5210.1|0
1631870960000|2021-09-17 09:29:20|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|0
1631870970000|2021-09-17 09:29:30|5210.86|5210.86|5211.58|5211.58|5211.6|5211.6|5210.86|5210.86|0
1631870980000|2021-09-17 09:29:40|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|0
1631870990000|2021-09-17 09:29:50|5212|5212|5212.76|5212.76|5212.76|5212.76|5211.99|5211.99|0
1631871000000|2021-09-17 09:30:00|5212.78|5212.78|5213.28|5213.28|5213.28|5213.28|5212.78|5212.78|0
1631871010000|2021-09-17 09:30:10|5213.73|5213.73|5213.49|5213.49|5213.73|5213.73|5213.49|5213.49|0
1631871020000|2021-09-17 09:30:20|5213.25|5213.25|5211.03|5211.03|5213.25|5213.25|5210.81|5210.81|0
1631871030000|2021-09-17 09:30:30|5211.01|5211.01|5211.04|5211.04|5211.04|5211.04|5210.47|5210.47|0
1631871040000|2021-09-17 09:30:40|5210.83|5210.83|5210.59|5210.59|5210.83|5210.83|5210.59|5210.59|0
1631871060000|2021-09-17 09:31:00|5210.3|5210.3|5211.93|5211.93|5211.93|5211.93|5210.3|5210.3|0
1631871070000|2021-09-17 09:31:10|5211.94|5211.94|5211.8|5211.8|5212.09|5212.09|5211.37|5211.37|0
1631871080000|2021-09-17 09:31:20|5212.09|5212.09|5209.48|5209.48|5212.09|5212.09|5209.48|5209.48|0
1631871090000|2021-09-17 09:31:30|5209.19|5209.19|5209.48|5209.48|5209.48|5209.48|5209.19|5209.19|0
1631871100000|2021-09-17 09:31:40|5208.83|5208.83|5209.12|5209.12|5209.36|5209.36|5208.83|5208.83|0
1631871120000|2021-09-17 09:32:00|5209.36|5209.36|5210.61|5210.61|5210.61|5210.61|5209.36|5209.36|0
1631871130000|2021-09-17 09:32:10|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|5210.37|0
1631871140000|2021-09-17 09:32:20|5210.15|5210.15|5209.34|5209.34|5210.15|5210.15|5209.34|5209.34|0
1631871150000|2021-09-17 09:32:30|5209.31|5209.31|5209.6|5209.6|5209.6|5209.6|5209.31|5209.31|0
1631871160000|2021-09-17 09:32:40|5209.38|5209.38|5209.68|5209.68|5209.68|5209.68|5209.38|5209.38|0
1631871170000|2021-09-17 09:32:50|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|5209.74|0
1631871180000|2021-09-17 09:33:00|5210.03|5210.03|5210.04|5210.04|5210.04|5210.04|5210.03|5210.03|0
1631871190000|2021-09-17 09:33:10|5210.91|5210.91|5211.51|5211.51|5211.51|5211.51|5210.91|5210.91|0
1631871200000|2021-09-17 09:33:20|5211.05|5211.05|5211.82|5211.82|5211.82|5211.82|5211.05|5211.05|0
1631871220000|2021-09-17 09:33:40|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|5212.25|0
1631871240000|2021-09-17 09:34:00|5211.82|5211.82|5211.23|5211.23|5211.82|5211.82|5211.23|5211.23|0
1631871250000|2021-09-17 09:34:10|5210.94|5210.94|5210.55|5210.55|5211.02|5211.02|5210.31|5210.31|0
1631871270000|2021-09-17 09:34:30|5210.78|5210.78|5210.78|5210.78|5210.79|5210.79|5210.78|5210.78|0
1631871280000|2021-09-17 09:34:40|5211.95|5211.95|5212.98|5212.98|5212.98|5212.98|5211.95|5211.95|0
1631871300000|2021-09-17 09:35:00|5213.01|5213.01|5213.01|5213.01|5213.01|5213.01|5213.01|5213.01|0
1631871310000|2021-09-17 09:35:10|5213.97|5213.97|5213.66|5213.66|5214.83|5214.83|5213.66|5213.66|0
1631871320000|2021-09-17 09:35:20|5213.37|5213.37|5213.18|5213.18|5213.37|5213.37|5213.18|5213.18|0
1631871330000|2021-09-17 09:35:30|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|0
1631871350000|2021-09-17 09:35:50|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|5212.79|0
1631871360000|2021-09-17 09:36:00|5213.08|5213.08|5213.65|5213.65|5213.65|5213.65|5213.08|5213.08|0
1631871380000|2021-09-17 09:36:20|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|5213.89|0
1631871390000|2021-09-17 09:36:30|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|5214.13|0
1631871400000|2021-09-17 09:36:40|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|5214.42|0
1631871410000|2021-09-17 09:36:50|5215.52|5215.52|5216.2|5216.2|5216.2|5216.2|5215.52|5215.52|0
1631871420000|2021-09-17 09:37:00|5217.36|5217.36|5218.22|5218.22|5218.46|5218.46|5217.36|5217.36|0
1631871430000|2021-09-17 09:37:10|5218.17|5218.17|5217.67|5217.67|5218.39|5218.39|5216.9|5216.9|0
1631871450000|2021-09-17 09:37:30|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|5217.9|0
1631871460000|2021-09-17 09:37:40|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|5218.14|0
1631871470000|2021-09-17 09:37:50|5218.43|5218.43|5218.14|5218.14|5218.43|5218.43|5218.14|5218.14|0
1631871480000|2021-09-17 09:38:00|5218.79|5218.79|5218.79|5218.79|5218.79|5218.79|5218.79|5218.79|0
1631871490000|2021-09-17 09:38:10|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|0
1631871500000|2021-09-17 09:38:20|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|0
1631871510000|2021-09-17 09:38:30|5217.81|5217.81|5218.05|5218.05|5218.33|5218.33|5217.81|5217.81|0
1631871520000|2021-09-17 09:38:40|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|5218.28|0
1631871530000|2021-09-17 09:38:50|5218|5218|5217.28|5217.28|5218|5218|5217.28|5217.28|0
1631871560000|2021-09-17 09:39:20|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|5216.99|0
1631871570000|2021-09-17 09:39:30|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|5217.28|0
1631871580000|2021-09-17 09:39:40|5217.56|5217.56|5216.91|5216.91|5217.56|5217.56|5216.7|5216.7|0
1631871590000|2021-09-17 09:39:50|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|5216.62|0
1631871600000|2021-09-17 09:40:00|5216.33|5216.33|5216.62|5216.62|5216.91|5216.91|5216.33|5216.33|0
1631871610000|2021-09-17 09:40:10|5216.61|5216.61|5215.36|5215.36|5216.61|5216.61|5215.36|5215.36|0
1631871630000|2021-09-17 09:40:30|5215.65|5215.65|5215.9|5215.9|5215.9|5215.9|5215.61|5215.61|0
1631871640000|2021-09-17 09:40:40|5214.23|5214.23|5214.47|5214.47|5214.47|5214.47|5214.23|5214.23|0
1631871650000|2021-09-17 09:40:50|5214.68|5214.68|5214.23|5214.23|5215.79|5215.79|5214.23|5214.23|0
1631871670000|2021-09-17 09:41:10|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1631871680000|2021-09-17 09:41:20|5214.09|5214.09|5214.56|5214.56|5214.56|5214.56|5214.09|5214.09|0
1631871690000|2021-09-17 09:41:30|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|0
1631871700000|2021-09-17 09:41:40|5215.5|5215.5|5216.99|5216.99|5217.04|5217.04|5215.5|5215.5|0
1631871720000|2021-09-17 09:42:00|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|5217.2|0
1631871730000|2021-09-17 09:42:10|5217.44|5217.44|5217.44|5217.44|5217.44|5217.44|5217.44|5217.44|0
1631871740000|2021-09-17 09:42:20|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|5217.68|0
1631871750000|2021-09-17 09:42:30|5217.46|5217.46|5217.22|5217.22|5217.46|5217.46|5217.22|5217.22|0
1631871760000|2021-09-17 09:42:40|5217.27|5217.27|5217.28|5217.28|5217.28|5217.28|5217.27|5217.27|0
1631871770000|2021-09-17 09:42:50|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|5217.86|0
1631871780000|2021-09-17 09:43:00|5217.85|5217.85|5216.69|5216.69|5217.85|5217.85|5216.69|5216.69|0
1631871790000|2021-09-17 09:43:10|5215.5|5215.5|5214.63|5214.63|5215.5|5215.5|5214.63|5214.63|0
1631871800000|2021-09-17 09:43:20|5214.62|5214.62|5213.28|5213.28|5214.65|5214.65|5213.28|5213.28|0
1631871810000|2021-09-17 09:43:30|5213.27|5213.27|5213.27|5213.27|5213.27|5213.27|5213.27|5213.27|0
1631871820000|2021-09-17 09:43:40|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|5213.06|0
1631871830000|2021-09-17 09:43:50|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|5212.77|0
1631871840000|2021-09-17 09:44:00|5212.48|5212.48|5212.55|5212.55|5212.55|5212.55|5212.26|5212.26|0
1631871860000|2021-09-17 09:44:20|5211.84|5211.84|5210|5210|5211.84|5211.84|5210|5210|0
1631871870000|2021-09-17 09:44:30|5210.47|5210.47|5211.72|5211.72|5211.72|5211.72|5210.07|5210.07|0
1631871880000|2021-09-17 09:44:40|5211.48|5211.48|5211.43|5211.43|5211.96|5211.96|5211.43|5211.43|0
1631871890000|2021-09-17 09:44:50|5211|5211|5209.78|5209.78|5211|5211|5209.78|5209.78|0
1631871900000|2021-09-17 09:45:00|5209.49|5209.49|5208.54|5208.54|5209.49|5209.49|5208.54|5208.54|0
1631871910000|2021-09-17 09:45:10|5207.32|5207.32|5208.02|5208.02|5208.49|5208.49|5207.27|5207.27|0
1631871920000|2021-09-17 09:45:20|5207.73|5207.73|5207.44|5207.44|5207.73|5207.73|5207.44|5207.44|0
1631871930000|2021-09-17 09:45:30|5207.2|5207.2|5206.77|5206.77|5207.2|5207.2|5206.53|5206.53|0
1631871940000|2021-09-17 09:45:40|5206.03|5206.03|5206.24|5206.24|5206.24|5206.24|5206.03|5206.03|0
1631871950000|2021-09-17 09:45:50|5206.48|5206.48|5206.93|5206.93|5206.93|5206.93|5206.48|5206.48|0
1631871960000|2021-09-17 09:46:00|5207.41|5207.41|5207.75|5207.75|5207.76|5207.76|5207.41|5207.41|0
1631871970000|2021-09-17 09:46:10|5208.23|5208.23|5209.11|5209.11|5209.11|5209.11|5208.23|5208.23|0
1631871980000|2021-09-17 09:46:20|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|5208.63|0
1631871990000|2021-09-17 09:46:30|5208.87|5208.87|5209.74|5209.74|5209.74|5209.74|5208.63|5208.63|0
1631872000000|2021-09-17 09:46:40|5210.03|5210.03|5209.53|5209.53|5210.72|5210.72|5209.53|5209.53|0
1631872010000|2021-09-17 09:46:50|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1631872020000|2021-09-17 09:47:00|5209.25|5209.25|5209.87|5209.87|5209.87|5209.87|5209.25|5209.25|0
1631872030000|2021-09-17 09:47:10|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|5209.3|0
1631872040000|2021-09-17 09:47:20|5209.51|5209.51|5209.8|5209.8|5209.8|5209.8|5209.51|5209.51|0
1631872050000|2021-09-17 09:47:30|5210.95|5210.95|5212.31|5212.31|5212.31|5212.31|5210.95|5210.95|0
1631872060000|2021-09-17 09:47:40|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1631872070000|2021-09-17 09:47:50|5212.12|5212.12|5212.35|5212.35|5212.35|5212.35|5211.88|5211.88|0
1631872080000|2021-09-17 09:48:00|5212.07|5212.07|5212.28|5212.28|5212.57|5212.57|5212.07|5212.07|0
1631872090000|2021-09-17 09:48:10|5212.57|5212.57|5212.81|5212.81|5212.81|5212.81|5212.57|5212.57|0
1631872100000|2021-09-17 09:48:20|5213.77|5213.77|5214.86|5214.86|5214.86|5214.86|5213.77|5213.77|0
1631872110000|2021-09-17 09:48:30|5214.87|5214.87|5213.82|5213.82|5214.87|5214.87|5213.82|5213.82|0
1631872120000|2021-09-17 09:48:40|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|0
1631872130000|2021-09-17 09:48:50|5214.64|5214.64|5215.4|5215.4|5215.4|5215.4|5214.64|5214.64|0
1631872140000|2021-09-17 09:49:00|5215.16|5215.16|5214.66|5214.66|5215.16|5215.16|5214.66|5214.66|0
1631872160000|2021-09-17 09:49:20|5214.42|5214.42|5212.91|5212.91|5214.42|5214.42|5212.91|5212.91|0
1631872170000|2021-09-17 09:49:30|5212.67|5212.67|5212.19|5212.19|5212.67|5212.67|5212.19|5212.19|0
1631872180000|2021-09-17 09:49:40|5211.95|5211.95|5211.71|5211.71|5212.19|5212.19|5211.71|5211.71|0
1631872190000|2021-09-17 09:49:50|5211.07|5211.07|5209.38|5209.38|5211.07|5211.07|5209.18|5209.18|0
1631872200000|2021-09-17 09:50:00|5208.84|5208.84|5205.1|5205.1|5208.84|5208.84|5205.1|5205.1|0
1631872210000|2021-09-17 09:50:10|5205.34|5205.34|5202.44|5202.44|5205.41|5205.41|5202.22|5202.22|0
1631872220000|2021-09-17 09:50:20|5202.4|5202.4|5197.95|5197.95|5202.4|5202.4|5197.95|5197.95|0
1631872230000|2021-09-17 09:50:30|5197.14|5197.14|5195.55|5195.55|5197.71|5197.71|5195.55|5195.55|0
1631872240000|2021-09-17 09:50:40|5195.34|5195.34|5195.35|5195.35|5196.44|5196.44|5195.33|5195.33|0
1631872250000|2021-09-17 09:50:50|5196.22|5196.22|5196.57|5196.57|5197.83|5197.83|5196.22|5196.22|0
1631872260000|2021-09-17 09:51:00|5195.99|5195.99|5198.85|5198.85|5198.85|5198.85|5195.33|5195.33|0
1631872270000|2021-09-17 09:51:10|5197.48|5197.48|5197.49|5197.49|5197.89|5197.89|5195.25|5195.25|0
1631872280000|2021-09-17 09:51:20|5197.77|5197.77|5198.44|5198.44|5199.49|5199.49|5197.77|5197.77|0
1631872290000|2021-09-17 09:51:30|5197.86|5197.86|5197.77|5197.77|5198.73|5198.73|5197.57|5197.57|0
1631872300000|2021-09-17 09:51:40|5197.49|5197.49|5197.81|5197.81|5197.81|5197.81|5196.18|5196.18|0
1631872310000|2021-09-17 09:51:50|5198.05|5198.05|5199.6|5199.6|5200.9|5200.9|5198.05|5198.05|0
1631872320000|2021-09-17 09:52:00|5199.89|5199.89|5199.36|5199.36|5199.89|5199.89|5199.12|5199.12|0
1631872330000|2021-09-17 09:52:10|5199.35|5199.35|5198.2|5198.2|5199.35|5199.35|5197.33|5197.33|0
1631872340000|2021-09-17 09:52:20|5198.17|5198.17|5196.78|5196.78|5198.17|5198.17|5196.78|5196.78|0
1631872350000|2021-09-17 09:52:30|5196.49|5196.49|5196.12|5196.12|5197.38|5197.38|5195.83|5195.83|0
1631872360000|2021-09-17 09:52:40|5195.87|5195.87|5196.45|5196.45|5196.45|5196.45|5195.58|5195.58|0
1631872370000|2021-09-17 09:52:50|5195.87|5195.87|5195.58|5195.58|5196.16|5196.16|5195.58|5195.58|0
1631872380000|2021-09-17 09:53:00|5196.45|5196.45|5195.7|5195.7|5196.45|5196.45|5195.7|5195.7|0
1631872390000|2021-09-17 09:53:10|5195.43|5195.43|5197.38|5197.38|5197.38|5197.38|5195.43|5195.43|0
1631872400000|2021-09-17 09:53:20|5197.34|5197.34|5194.07|5194.07|5197.87|5197.87|5194.07|5194.07|0
1631872410000|2021-09-17 09:53:30|5194.94|5194.94|5197.41|5197.41|5197.41|5197.41|5194.14|5194.14|0
1631872420000|2021-09-17 09:53:40|5197.69|5197.69|5196.81|5196.81|5197.69|5197.69|5196.54|5196.54|0
1631872430000|2021-09-17 09:53:50|5196.86|5196.86|5195.31|5195.31|5197.16|5197.16|5195.31|5195.31|0
1631872440000|2021-09-17 09:54:00|5195.6|5195.6|5196.88|5196.88|5196.88|5196.88|5193.43|5193.43|0
1631872450000|2021-09-17 09:54:10|5197.33|5197.33|5198.79|5198.79|5199.03|5199.03|5196.34|5196.34|0
1631872460000|2021-09-17 09:54:20|5199.66|5199.66|5199.93|5199.93|5200.17|5200.17|5198.87|5198.87|0
1631872470000|2021-09-17 09:54:30|5199.06|5199.06|5200.43|5200.43|5200.43|5200.43|5199.06|5199.06|0
1631872480000|2021-09-17 09:54:40|5200.67|5200.67|5200.25|5200.25|5200.67|5200.67|5199.28|5199.28|0
1631872490000|2021-09-17 09:54:50|5200.72|5200.72|5202.85|5202.85|5203.57|5203.57|5200.72|5200.72|0
1631872500000|2021-09-17 09:55:00|5202.27|5202.27|5199.49|5199.49|5202.85|5202.85|5199.49|5199.49|0
1631872510000|2021-09-17 09:55:10|5199.78|5199.78|5199.28|5199.28|5200|5200|5198.41|5198.41|0
1631872520000|2021-09-17 09:55:20|5199.57|5199.57|5198.63|5198.63|5200.47|5200.47|5198.63|5198.63|0
1631872530000|2021-09-17 09:55:30|5199.49|5199.49|5198.92|5198.92|5199.5|5199.5|5198.92|5198.92|0
1631872540000|2021-09-17 09:55:40|5198.44|5198.44|5200.77|5200.77|5200.84|5200.84|5198.3|5198.3|0
1631872550000|2021-09-17 09:55:50|5200.19|5200.19|5196.82|5196.82|5200.19|5200.19|5196.82|5196.82|0
1631872560000|2021-09-17 09:56:00|5197.4|5197.4|5196.37|5196.37|5197.4|5197.4|5195.7|5195.7|0
1631872570000|2021-09-17 09:56:10|5195.85|5195.85|5198.58|5198.58|5198.58|5198.58|5195.85|5195.85|0
1631872580000|2021-09-17 09:56:20|5198.82|5198.82|5197.5|5197.5|5199.35|5199.35|5197.5|5197.5|0
1631872590000|2021-09-17 09:56:30|5198.08|5198.08|5199.4|5199.4|5199.69|5199.69|5198.08|5198.08|0
1631872600000|2021-09-17 09:56:40|5199.69|5199.69|5199.93|5199.93|5199.93|5199.93|5198.82|5198.82|0
1631872610000|2021-09-17 09:56:50|5199.64|5199.64|5196.94|5196.94|5199.64|5199.64|5196.94|5196.94|0
1631872620000|2021-09-17 09:57:00|5197.81|5197.81|5195.02|5195.02|5197.81|5197.81|5195.02|5195.02|0
1631872630000|2021-09-17 09:57:10|5194.81|5194.81|5194.56|5194.56|5194.9|5194.9|5193.99|5193.99|0
1631872640000|2021-09-17 09:57:20|5194.55|5194.55|5193.47|5193.47|5194.75|5194.75|5193.47|5193.47|0
1631872650000|2021-09-17 09:57:30|5193.76|5193.76|5192.82|5192.82|5193.76|5193.76|5192.82|5192.82|0
1631872660000|2021-09-17 09:57:40|5192.37|5192.37|5193.35|5193.35|5193.35|5193.35|5192.03|5192.03|0
1631872670000|2021-09-17 09:57:50|5193.06|5193.06|5193.06|5193.06|5193.93|5193.93|5193.06|5193.06|0
1631872680000|2021-09-17 09:58:00|5193.35|5193.35|5194.66|5194.66|5194.74|5194.74|5193.35|5193.35|0
1631872690000|2021-09-17 09:58:10|5195.14|5195.14|5194.96|5194.96|5195.51|5195.51|5194.64|5194.64|0
1631872700000|2021-09-17 09:58:20|5195.7|5195.7|5196.18|5196.18|5196.18|5196.18|5195.17|5195.17|0
1631872710000|2021-09-17 09:58:30|5195.6|5195.6|5196.42|5196.42|5197.18|5197.18|5195.6|5195.6|0
1631872720000|2021-09-17 09:58:40|5196.66|5196.66|5198.13|5198.13|5198.13|5198.13|5195.02|5195.02|0
1631872730000|2021-09-17 09:58:50|5198.35|5198.35|5199.84|5199.84|5199.84|5199.84|5198.32|5198.32|0
1631872740000|2021-09-17 09:59:00|5200.13|5200.13|5199.34|5199.34|5200.13|5200.13|5199.02|5199.02|0
1631872750000|2021-09-17 09:59:10|5199.05|5199.05|5200.73|5200.73|5200.73|5200.73|5198.81|5198.81|0
1631872760000|2021-09-17 09:59:20|5200.97|5200.97|5201.01|5201.01|5201.84|5201.84|5200.97|5200.97|0
1631872770000|2021-09-17 09:59:30|5202.18|5202.18|5203.34|5203.34|5203.34|5203.34|5202.18|5202.18|0
1631872780000|2021-09-17 09:59:40|5203.05|5203.05|5202.31|5202.31|5203.05|5203.05|5201.44|5201.44|0
1631872790000|2021-09-17 09:59:50|5202.55|5202.55|5203.99|5203.99|5204.28|5204.28|5202.55|5202.55|0
1631872800000|2021-09-17 10:00:00|5204.28|5204.28|5203.98|5203.98|5204.28|5204.28|5203.1|5203.1|0
1631872810000|2021-09-17 10:00:10|5203.41|5203.41|5204.31|5204.31|5204.31|5204.31|5203.41|5203.41|0
1631872820000|2021-09-17 10:00:20|5205.01|5205.01|5206.13|5206.13|5206.13|5206.13|5204.77|5204.77|0
1631872830000|2021-09-17 10:00:30|5206.11|5206.11|5204.75|5204.75|5206.11|5206.11|5204.75|5204.75|0
1631872840000|2021-09-17 10:00:40|5204.77|5204.77|5205.3|5205.3|5205.73|5205.73|5204.77|5204.77|0
1631872850000|2021-09-17 10:00:50|5204.79|5204.79|5204.89|5204.89|5204.89|5204.89|5204.32|5204.32|0
1631872860000|2021-09-17 10:01:00|5203.91|5203.91|5203.68|5203.68|5203.91|5203.91|5203.68|5203.68|0
1631872870000|2021-09-17 10:01:10|5203.92|5203.92|5204.16|5204.16|5204.16|5204.16|5203.92|5203.92|0
1631872880000|2021-09-17 10:01:20|5204.18|5204.18|5206.08|5206.08|5206.55|5206.55|5204.18|5204.18|0
1631872890000|2021-09-17 10:01:30|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|5207.23|0
1631872900000|2021-09-17 10:01:40|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|5206.8|0
1631872910000|2021-09-17 10:01:50|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|5206.51|0
1631872920000|2021-09-17 10:02:00|5205.64|5205.64|5204.33|5204.33|5205.64|5205.64|5204.1|5204.1|0
1631872930000|2021-09-17 10:02:10|5204.29|5204.29|5203.84|5203.84|5204.29|5204.29|5203.84|5203.84|0
1631872950000|2021-09-17 10:02:30|5203.55|5203.55|5203.55|5203.55|5203.55|5203.55|5203.55|5203.55|0
1631872960000|2021-09-17 10:02:40|5203.53|5203.53|5204.74|5204.74|5204.79|5204.79|5203.53|5203.53|0
1631872970000|2021-09-17 10:02:50|5205.31|5205.31|5205.75|5205.75|5205.75|5205.75|5205.31|5205.31|0
1631872980000|2021-09-17 10:03:00|5205.53|5205.53|5205.75|5205.75|5205.75|5205.75|5205.53|5205.53|0
1631872990000|2021-09-17 10:03:10|5205.98|5205.98|5206.83|5206.83|5206.83|5206.83|5205.96|5205.96|0
1631873000000|2021-09-17 10:03:20|5206.3|5206.3|5206.23|5206.23|5206.3|5206.3|5205.99|5205.99|0
1631873020000|2021-09-17 10:03:40|5205.41|5205.41|5204.15|5204.15|5205.41|5205.41|5204.15|5204.15|0
1631873030000|2021-09-17 10:03:50|5203.2|5203.2|5202.43|5202.43|5203.2|5203.2|5202.43|5202.43|0
1631873040000|2021-09-17 10:04:00|5202.14|5202.14|5200|5200|5202.14|5202.14|5200|5200|0
1631873050000|2021-09-17 10:04:10|5199.28|5199.28|5201.24|5201.24|5201.24|5201.24|5199.28|5199.28|0
1631873060000|2021-09-17 10:04:20|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|5200.95|0
1631873080000|2021-09-17 10:04:40|5200.93|5200.93|5200.35|5200.35|5200.93|5200.93|5200.35|5200.35|0
1631873090000|2021-09-17 10:04:50|5199.7|5199.7|5199.7|5199.7|5199.7|5199.7|5199.7|5199.7|0
1631873100000|2021-09-17 10:05:00|5198.75|5198.75|5196.92|5196.92|5198.75|5198.75|5196.92|5196.92|0
1631873110000|2021-09-17 10:05:10|5197.16|5197.16|5197.83|5197.83|5197.83|5197.83|5197.16|5197.16|0
1631873120000|2021-09-17 10:05:20|5198.05|5198.05|5198.5|5198.5|5198.5|5198.5|5198.05|5198.05|0
1631873130000|2021-09-17 10:05:30|5199.66|5199.66|5203.12|5203.12|5203.12|5203.12|5199.66|5199.66|0
1631873140000|2021-09-17 10:05:40|5203.34|5203.34|5205.72|5205.72|5205.94|5205.94|5203.34|5203.34|0
1631873150000|2021-09-17 10:05:50|5205.48|5205.48|5205.43|5205.43|5205.48|5205.48|5205.19|5205.19|0
1631873160000|2021-09-17 10:06:00|5205.21|5205.21|5204.69|5204.69|5205.21|5205.21|5204.69|5204.69|0
1631873170000|2021-09-17 10:06:10|5204.92|5204.92|5205.12|5205.12|5205.41|5205.41|5204.92|5204.92|0
1631873180000|2021-09-17 10:06:20|5204.88|5204.88|5204.45|5204.45|5204.88|5204.88|5204.45|5204.45|0
1631873200000|2021-09-17 10:06:40|5203.49|5203.49|5202.03|5202.03|5203.49|5203.49|5202.03|5202.03|0
1631873210000|2021-09-17 10:06:50|5201.97|5201.97|5201.79|5201.79|5202.27|5202.27|5201.79|5201.79|0
1631873220000|2021-09-17 10:07:00|5200.78|5200.78|5201.13|5201.13|5201.13|5201.13|5200.54|5200.54|0
1631873240000|2021-09-17 10:07:20|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|5199.5|0
1631873250000|2021-09-17 10:07:30|5199.74|5199.74|5198.82|5198.82|5199.74|5199.74|5198.59|5198.59|0
1631873260000|2021-09-17 10:07:40|5199.04|5199.04|5199.8|5199.8|5199.8|5199.8|5199.04|5199.04|0
1631873270000|2021-09-17 10:07:50|5199.59|5199.59|5198.58|5198.58|5199.59|5199.59|5198.58|5198.58|0
1631873290000|2021-09-17 10:08:10|5197.63|5197.63|5197.92|5197.92|5197.92|5197.92|5197.63|5197.63|0
1631873300000|2021-09-17 10:08:20|5198.15|5198.15|5198.12|5198.12|5198.15|5198.15|5198.08|5198.08|0
1631873310000|2021-09-17 10:08:30|5198.69|5198.69|5199.12|5199.12|5199.12|5199.12|5198.69|5198.69|0
1631873320000|2021-09-17 10:08:40|5199.56|5199.56|5199.56|5199.56|5199.56|5199.56|5199.56|5199.56|0
1631873330000|2021-09-17 10:08:50|5199.57|5199.57|5202.59|5202.59|5202.59|5202.59|5199.57|5199.57|0
1631873340000|2021-09-17 10:09:00|5202.3|5202.3|5202.59|5202.59|5202.59|5202.59|5202.09|5202.09|0
1631873350000|2021-09-17 10:09:10|5202.6|5202.6|5203.08|5203.08|5203.08|5203.08|5202.6|5202.6|0
1631873360000|2021-09-17 10:09:20|5203.29|5203.29|5204.45|5204.45|5204.45|5204.45|5203.29|5203.29|0
1631873370000|2021-09-17 10:09:30|5204.48|5204.48|5206.08|5206.08|5206.08|5206.08|5204.48|5204.48|0
1631873380000|2021-09-17 10:09:40|5206.09|5206.09|5207.23|5207.23|5207.23|5207.23|5206.09|5206.09|0
1631873390000|2021-09-17 10:09:50|5207|5207|5207|5207|5207|5207|5207|5207|0
1631873400000|2021-09-17 10:10:00|5207.02|5207.02|5205.58|5205.58|5207.59|5207.59|5205.58|5205.58|0
1631873410000|2021-09-17 10:10:10|5205.82|5205.82|5206.35|5206.35|5206.35|5206.35|5205.82|5205.82|0
1631873420000|2021-09-17 10:10:20|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|5206.11|0
1631873430000|2021-09-17 10:10:30|5205.63|5205.63|5205.39|5205.39|5205.63|5205.63|5205.39|5205.39|0
1631873460000|2021-09-17 10:11:00|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|5205.1|0
1631873470000|2021-09-17 10:11:10|5204.63|5204.63|5208.02|5208.02|5208.02|5208.02|5203.98|5203.98|0
1631873480000|2021-09-17 10:11:20|5208.24|5208.24|5208.24|5208.24|5208.24|5208.24|5208.24|5208.24|0
1631873490000|2021-09-17 10:11:30|5208.53|5208.53|5207.79|5207.79|5208.53|5208.53|5207.79|5207.79|0
1631873500000|2021-09-17 10:11:40|5207.31|5207.31|5207.09|5207.09|5207.31|5207.31|5207.09|5207.09|0
1631873520000|2021-09-17 10:12:00|5206.66|5206.66|5203.67|5203.67|5206.66|5206.66|5203.67|5203.67|0
1631873530000|2021-09-17 10:12:10|5204.25|5204.25|5203.47|5203.47|5204.25|5204.25|5203.47|5203.47|0
1631873550000|2021-09-17 10:12:30|5203.49|5203.49|5203.78|5203.78|5203.78|5203.78|5203.49|5203.49|0
1631873560000|2021-09-17 10:12:40|5202.77|5202.77|5202.99|5202.99|5202.99|5202.99|5202.77|5202.77|0
1631873570000|2021-09-17 10:12:50|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|5202.27|0
1631873580000|2021-09-17 10:13:00|5202.06|5202.06|5203.02|5203.02|5203.02|5203.02|5202.06|5202.06|0
1631873590000|2021-09-17 10:13:10|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|5203.49|0
1631873600000|2021-09-17 10:13:20|5204.07|5204.07|5204.74|5204.74|5205.22|5205.22|5204.07|5204.07|0
1631873610000|2021-09-17 10:13:30|5204.98|5204.98|5205.05|5205.05|5205.05|5205.05|5204.98|5204.98|0
1631873620000|2021-09-17 10:13:40|5204.62|5204.62|5204.62|5204.62|5204.62|5204.62|5204.62|5204.62|0
1631873640000|2021-09-17 10:14:00|5204.14|5204.14|5204.38|5204.38|5204.38|5204.38|5204.14|5204.14|0
1631873650000|2021-09-17 10:14:10|5204.62|5204.62|5205.87|5205.87|5205.87|5205.87|5204.62|5204.62|0
1631873660000|2021-09-17 10:14:20|5206.3|5206.3|5207.5|5207.5|5207.5|5207.5|5206.3|5206.3|0
1631873670000|2021-09-17 10:14:30|5207.55|5207.55|5208.35|5208.35|5208.35|5208.35|5207.55|5207.55|0
1631873680000|2021-09-17 10:14:40|5208.64|5208.64|5209.52|5209.52|5209.52|5209.52|5208.56|5208.56|0
1631873700000|2021-09-17 10:15:00|5210.26|5210.26|5209.18|5209.18|5210.26|5210.26|5209.18|5209.18|0
1631873710000|2021-09-17 10:15:10|5209.19|5209.19|5209.79|5209.79|5209.79|5209.79|5209.19|5209.19|0
1631873720000|2021-09-17 10:15:20|5209.12|5209.12|5208.9|5208.9|5209.14|5209.14|5208.9|5208.9|0
1631873730000|2021-09-17 10:15:30|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|5208.66|0
1631873750000|2021-09-17 10:15:50|5208.9|5208.9|5209.35|5209.35|5209.35|5209.35|5208.9|5208.9|0
1631873760000|2021-09-17 10:16:00|5209.78|5209.78|5210.84|5210.84|5210.84|5210.84|5209.78|5209.78|0
1631873770000|2021-09-17 10:16:10|5210.6|5210.6|5210.38|5210.38|5210.6|5210.6|5210.38|5210.38|0
1631873780000|2021-09-17 10:16:20|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|5210.15|0
1631873790000|2021-09-17 10:16:30|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|0
1631873800000|2021-09-17 10:16:40|5210.15|5210.15|5210.44|5210.44|5210.44|5210.44|5210.15|5210.15|0
1631873820000|2021-09-17 10:17:00|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|5210.67|0
1631873830000|2021-09-17 10:17:10|5210.89|5210.89|5212.38|5212.38|5212.38|5212.38|5210.89|5210.89|0
1631873840000|2021-09-17 10:17:20|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|5212.09|0
1631873850000|2021-09-17 10:17:30|5211.8|5211.8|5211.51|5211.51|5211.8|5211.8|5211.51|5211.51|0
1631873870000|2021-09-17 10:17:50|5211.47|5211.47|5209.94|5209.94|5211.47|5211.47|5209.94|5209.94|0
1631873880000|2021-09-17 10:18:00|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|5209.08|0
1631873890000|2021-09-17 10:18:10|5209.29|5209.29|5208.71|5208.71|5209.29|5209.29|5208.71|5208.71|0
1631873900000|2021-09-17 10:18:20|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|5208.69|0
1631873910000|2021-09-17 10:18:30|5208.4|5208.4|5208.69|5208.69|5208.69|5208.69|5208.4|5208.4|0
1631873930000|2021-09-17 10:18:50|5208.48|5208.48|5205.97|5205.97|5208.48|5208.48|5205.97|5205.97|0
1631873940000|2021-09-17 10:19:00|5206.05|5206.05|5205.69|5205.69|5206.05|5206.05|5205.4|5205.4|0
1631873950000|2021-09-17 10:19:10|5205.9|5205.9|5206.6|5206.6|5206.6|5206.6|5205.9|5205.9|0
1631873980000|2021-09-17 10:19:40|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|5206.88|0
1631873990000|2021-09-17 10:19:50|5207.36|5207.36|5207.36|5207.36|5207.36|5207.36|5207.36|5207.36|0
1631874000000|2021-09-17 10:20:00|5207.84|5207.84|5207.84|5207.84|5207.84|5207.84|5207.84|5207.84|0
1631874010000|2021-09-17 10:20:10|5208.48|5208.48|5208.63|5208.63|5209.15|5209.15|5208.25|5208.25|0
1631874020000|2021-09-17 10:20:20|5208.84|5208.84|5208.03|5208.03|5209.08|5209.08|5208.03|5208.03|0
1631874040000|2021-09-17 10:20:40|5207.45|5207.45|5206.98|5206.98|5207.45|5207.45|5206.98|5206.98|0
1631874050000|2021-09-17 10:20:50|5207.21|5207.21|5208.44|5208.44|5208.44|5208.44|5207.21|5207.21|0
1631874070000|2021-09-17 10:21:10|5209.02|5209.02|5212.59|5212.59|5212.59|5212.59|5209.02|5209.02|0
1631874090000|2021-09-17 10:21:30|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1631874100000|2021-09-17 10:21:40|5213.21|5213.21|5214.38|5214.38|5214.38|5214.38|5213.21|5213.21|0
1631874120000|2021-09-17 10:22:00|5215.14|5215.14|5214.95|5214.95|5215.4|5215.4|5214.92|5214.92|0
1631874130000|2021-09-17 10:22:10|5215.24|5215.24|5214.18|5214.18|5215.24|5215.24|5214.18|5214.18|0
1631874140000|2021-09-17 10:22:20|5213.89|5213.89|5213.65|5213.65|5213.89|5213.89|5213.65|5213.65|0
1631874150000|2021-09-17 10:22:30|5213.37|5213.37|5212.48|5212.48|5213.37|5213.37|5212.48|5212.48|0
1631874160000|2021-09-17 10:22:40|5212.19|5212.19|5210.25|5210.25|5212.19|5212.19|5210.25|5210.25|0
1631874170000|2021-09-17 10:22:50|5210.47|5210.47|5208.8|5208.8|5210.47|5210.47|5208.8|5208.8|0
1631874180000|2021-09-17 10:23:00|5207.93|5207.93|5206.37|5206.37|5207.93|5207.93|5206.37|5206.37|0
1631874190000|2021-09-17 10:23:10|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|5205.79|0
1631874200000|2021-09-17 10:23:20|5205.55|5205.55|5205.84|5205.84|5205.84|5205.84|5205.55|5205.55|0
1631874210000|2021-09-17 10:23:30|5206.13|5206.13|5206.15|5206.15|5206.15|5206.15|5205.89|5205.89|0
1631874220000|2021-09-17 10:23:40|5205.92|5205.92|5205.81|5205.81|5205.92|5205.92|5205.34|5205.34|0
1631874230000|2021-09-17 10:23:50|5205.53|5205.53|5204.1|5204.1|5205.53|5205.53|5204.1|5204.1|0
1631874240000|2021-09-17 10:24:00|5203.86|5203.86|5202.61|5202.61|5203.86|5203.86|5202.61|5202.61|0
1631874250000|2021-09-17 10:24:10|5202.13|5202.13|5201.56|5201.56|5202.37|5202.37|5201.56|5201.56|0
1631874260000|2021-09-17 10:24:20|5201.61|5201.61|5202.37|5202.37|5202.37|5202.37|5201.61|5201.61|0
1631874290000|2021-09-17 10:24:50|5203.24|5203.24|5204.53|5204.53|5204.53|5204.53|5203.24|5203.24|0
1631874300000|2021-09-17 10:25:00|5204.25|5204.25|5204.55|5204.55|5206.18|5206.18|5204.02|5204.02|0
1631874310000|2021-09-17 10:25:10|5204.84|5204.84|5204.84|5204.84|5205.12|5205.12|5204.84|5204.84|0
1631874320000|2021-09-17 10:25:20|5205.31|5205.31|5204.36|5204.36|5205.31|5205.31|5204.36|5204.36|0
1631874340000|2021-09-17 10:25:40|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|5204.79|0
1631874350000|2021-09-17 10:25:50|5205.03|5205.03|5205.48|5205.48|5205.48|5205.48|5204.74|5204.74|0
1631874360000|2021-09-17 10:26:00|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|5205.19|0
1631874370000|2021-09-17 10:26:10|5204.61|5204.61|5204.14|5204.14|5204.61|5204.61|5204.14|5204.14|0
1631874380000|2021-09-17 10:26:20|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|5204.02|0
1631874390000|2021-09-17 10:26:30|5202.96|5202.96|5202.1|5202.1|5202.96|5202.96|5202.1|5202.1|0
1631874400000|2021-09-17 10:26:40|5201.86|5201.86|5201.57|5201.57|5201.86|5201.86|5201.57|5201.57|0
1631874410000|2021-09-17 10:26:50|5201.86|5201.86|5201.86|5201.86|5201.86|5201.86|5201.86|5201.86|0
1631874420000|2021-09-17 10:27:00|5201.65|5201.65|5202.7|5202.7|5202.7|5202.7|5201.65|5201.65|0
1631874430000|2021-09-17 10:27:10|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|5202.46|0
1631874440000|2021-09-17 10:27:20|5202.75|5202.75|5205.36|5205.36|5205.36|5205.36|5202.75|5202.75|0
1631874450000|2021-09-17 10:27:30|5205.15|5205.15|5208.46|5208.46|5208.46|5208.46|5204.91|5204.91|0
1631874460000|2021-09-17 10:27:40|5208.7|5208.7|5209.28|5209.28|5209.28|5209.28|5208.7|5208.7|0
1631874470000|2021-09-17 10:27:50|5208.52|5208.52|5207.94|5207.94|5208.75|5208.75|5207.42|5207.42|0
1631874480000|2021-09-17 10:28:00|5207.71|5207.71|5207.94|5207.94|5207.94|5207.94|5207.71|5207.71|0
1631874490000|2021-09-17 10:28:10|5207.71|5207.71|5207.94|5207.94|5207.94|5207.94|5205.71|5205.71|0
1631874500000|2021-09-17 10:28:20|5207.95|5207.95|5207.95|5207.95|5208.19|5208.19|5207.95|5207.95|0
1631874510000|2021-09-17 10:28:30|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|0
1631874520000|2021-09-17 10:28:40|5207.93|5207.93|5207.94|5207.94|5207.94|5207.94|5207.93|5207.93|0
1631874530000|2021-09-17 10:28:50|5207.7|5207.7|5208.01|5208.01|5208.25|5208.25|5207.27|5207.27|0
1631874540000|2021-09-17 10:29:00|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|5207.22|0
1631874560000|2021-09-17 10:29:20|5207.46|5207.46|5207.03|5207.03|5207.75|5207.75|5207.03|5207.03|0
1631874580000|2021-09-17 10:29:40|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|0
1631874590000|2021-09-17 10:29:50|5206.02|5206.02|5206.31|5206.31|5206.31|5206.31|5206.02|5206.02|0
1631874600000|2021-09-17 10:30:00|5206.1|5206.1|5205.28|5205.28|5206.1|5206.1|5205.28|5205.28|0
1631874620000|2021-09-17 10:30:20|5205.52|5205.52|5205.81|5205.81|5205.81|5205.81|5205.52|5205.52|0
1631874630000|2021-09-17 10:30:30|5206.02|5206.02|5207.72|5207.72|5207.72|5207.72|5206.02|5206.02|0
1631874640000|2021-09-17 10:30:40|5207.73|5207.73|5208.43|5208.43|5208.43|5208.43|5207.73|5207.73|0
1631874660000|2021-09-17 10:31:00|5208.21|5208.21|5208.53|5208.53|5208.53|5208.53|5207.73|5207.73|0
1631874680000|2021-09-17 10:31:20|5208.77|5208.77|5209.05|5209.05|5209.05|5209.05|5208.77|5208.77|0
1631874690000|2021-09-17 10:31:30|5208.77|5208.77|5209.05|5209.05|5209.05|5209.05|5208.77|5208.77|0
1631874700000|2021-09-17 10:31:40|5208.31|5208.31|5208.02|5208.02|5208.31|5208.31|5208.02|5208.02|0
1631874710000|2021-09-17 10:31:50|5207.44|5207.44|5206.49|5206.49|5207.44|5207.44|5206.49|5206.49|0
1631874720000|2021-09-17 10:32:00|5205.63|5205.63|5204.81|5204.81|5205.63|5205.63|5204.81|5204.81|0
1631874730000|2021-09-17 10:32:10|5204.52|5204.52|5203.08|5203.08|5204.52|5204.52|5203.08|5203.08|0
1631874740000|2021-09-17 10:32:20|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|5203.07|0
1631874750000|2021-09-17 10:32:30|5203.05|5203.05|5202.58|5202.58|5203.05|5203.05|5202.58|5202.58|0
1631874760000|2021-09-17 10:32:40|5202.56|5202.56|5202.13|5202.13|5202.56|5202.56|5202.13|5202.13|0
1631874780000|2021-09-17 10:33:00|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|5201.69|0
1631874790000|2021-09-17 10:33:10|5201.12|5201.12|5199.62|5199.62|5201.12|5201.12|5199.6|5199.6|0
1631874800000|2021-09-17 10:33:20|5199.85|5199.85|5200.15|5200.15|5200.15|5200.15|5199.85|5199.85|0
1631874820000|2021-09-17 10:33:40|5199.72|5199.72|5199.27|5199.27|5199.72|5199.72|5199.27|5199.27|0
1631874840000|2021-09-17 10:34:00|5199.56|5199.56|5201.21|5201.21|5201.21|5201.21|5199.56|5199.56|0
1631874870000|2021-09-17 10:34:30|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|5201.22|0
1631874880000|2021-09-17 10:34:40|5201.79|5201.79|5204.45|5204.45|5204.45|5204.45|5201.79|5201.79|0
1631874900000|2021-09-17 10:35:00|5205.38|5205.38|5204.18|5204.18|5205.38|5205.38|5204.18|5204.18|0
1631874910000|2021-09-17 10:35:10|5203.46|5203.46|5202.17|5202.17|5203.46|5203.46|5202.17|5202.17|0
1631874920000|2021-09-17 10:35:20|5201.69|5201.69|5201.55|5201.55|5201.69|5201.69|5201.26|5201.26|0
1631874940000|2021-09-17 10:35:40|5201.54|5201.54|5202.56|5202.56|5202.56|5202.56|5201.49|5201.49|0
1631874960000|2021-09-17 10:36:00|5202.27|5202.27|5201.71|5201.71|5202.49|5202.49|5201.71|5201.71|0
1631874970000|2021-09-17 10:36:10|5202|5202|5201.28|5201.28|5202|5202|5201.28|5201.28|0
1631874980000|2021-09-17 10:36:20|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|5201.57|0
1631874990000|2021-09-17 10:36:30|5200.61|5200.61|5200.61|5200.61|5200.61|5200.61|5200.4|5200.4|0
1631875000000|2021-09-17 10:36:40|5200.57|5200.57|5199.78|5199.78|5200.57|5200.57|5199.78|5199.78|0
1631875010000|2021-09-17 10:36:50|5200|5200|5200|5200|5200|5200|5200|5200|0
1631875020000|2021-09-17 10:37:00|5200.02|5200.02|5200.01|5200.01|5200.02|5200.02|5200.01|5200.01|0
1631875030000|2021-09-17 10:37:10|5200|5200|5200.82|5200.82|5200.82|5200.82|5200|5200|0
1631875050000|2021-09-17 10:37:30|5200.24|5200.24|5200.24|5200.24|5200.24|5200.24|5200.24|5200.24|0
1631875060000|2021-09-17 10:37:40|5199.95|5199.95|5200.24|5200.24|5200.24|5200.24|5199.95|5199.95|0
1631875070000|2021-09-17 10:37:50|5199.95|5199.95|5199.66|5199.66|5199.95|5199.95|5199.66|5199.66|0
1631875080000|2021-09-17 10:38:00|5198.97|5198.97|5199|5199|5199|5199|5198.52|5198.52|0
1631875090000|2021-09-17 10:38:10|5198.76|5198.76|5198.76|5198.76|5198.76|5198.76|5198.76|5198.76|0
1631875100000|2021-09-17 10:38:20|5199|5199|5200.48|5200.48|5200.48|5200.48|5199|5199|0
1631875110000|2021-09-17 10:38:30|5200.24|5200.24|5202.26|5202.26|5202.26|5202.26|5200.24|5200.24|0
1631875120000|2021-09-17 10:38:40|5202.49|5202.49|5203.09|5203.09|5203.09|5203.09|5202.49|5202.49|0
1631875130000|2021-09-17 10:38:50|5203.52|5203.52|5203.83|5203.83|5203.83|5203.83|5202.94|5202.94|0
1631875140000|2021-09-17 10:39:00|5203.59|5203.59|5202.94|5202.94|5203.59|5203.59|5202.94|5202.94|0
1631875150000|2021-09-17 10:39:10|5202.65|5202.65|5202.41|5202.41|5202.65|5202.65|5202.41|5202.41|0
1631875160000|2021-09-17 10:39:20|5202.18|5202.18|5201.8|5201.8|5202.18|5202.18|5201.51|5201.51|0
1631875170000|2021-09-17 10:39:30|5202.03|5202.03|5202.49|5202.49|5202.49|5202.49|5202.03|5202.03|0
1631875180000|2021-09-17 10:39:40|5202.78|5202.78|5203.92|5203.92|5203.92|5203.92|5202.78|5202.78|0
1631875190000|2021-09-17 10:39:50|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|0
1631875200000|2021-09-17 10:40:00|5204.2|5204.2|5205|5205|5205|5205|5203.96|5203.96|0
1631875210000|2021-09-17 10:40:10|5204.76|5204.76|5206.63|5206.63|5206.63|5206.63|5204.76|5204.76|0
1631875220000|2021-09-17 10:40:20|5206.34|5206.34|5206.92|5206.92|5207.21|5207.21|5206.34|5206.34|0
1631875230000|2021-09-17 10:40:30|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|0
1631875240000|2021-09-17 10:40:40|5206.34|5206.34|5205.79|5205.79|5206.34|5206.34|5205.79|5205.79|0
1631875250000|2021-09-17 10:40:50|5205.51|5205.51|5205.5|5205.5|5205.51|5205.51|5205.5|5205.5|0
1631875260000|2021-09-17 10:41:00|5205.21|5205.21|5205.2|5205.2|5205.21|5205.21|5205.2|5205.2|0
1631875270000|2021-09-17 10:41:10|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|0
1631875280000|2021-09-17 10:41:20|5203.91|5203.91|5203.27|5203.27|5203.91|5203.91|5203.27|5203.27|0
1631875290000|2021-09-17 10:41:30|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|5202.98|0
1631875300000|2021-09-17 10:41:40|5202.02|5202.02|5201.73|5201.73|5202.02|5202.02|5201.73|5201.73|0
1631875310000|2021-09-17 10:41:50|5201.52|5201.52|5201.3|5201.3|5201.52|5201.52|5201.3|5201.3|0
1631875320000|2021-09-17 10:42:00|5201.01|5201.01|5200.29|5200.29|5201.01|5201.01|5200.29|5200.29|0
1631875330000|2021-09-17 10:42:10|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|5200.51|0
1631875340000|2021-09-17 10:42:20|5200.29|5200.29|5200.04|5200.04|5200.29|5200.29|5200.04|5200.04|0
1631875350000|2021-09-17 10:42:30|5199.39|5199.39|5200.04|5200.04|5200.04|5200.04|5199.39|5199.39|0
1631875360000|2021-09-17 10:42:40|5199.56|5199.56|5199.21|5199.21|5199.56|5199.56|5198.98|5198.98|0
1631875370000|2021-09-17 10:42:50|5199.22|5199.22|5198.28|5198.28|5199.22|5199.22|5198.28|5198.28|0
1631875380000|2021-09-17 10:43:00|5198.07|5198.07|5197.54|5197.54|5198.07|5198.07|5197.3|5197.3|0
1631875390000|2021-09-17 10:43:10|5197.78|5197.78|5197.25|5197.25|5197.78|5197.78|5197.25|5197.25|0
1631875400000|2021-09-17 10:43:20|5196.67|5196.67|5197.03|5197.03|5197.03|5197.03|5196.46|5196.46|0
1631875410000|2021-09-17 10:43:30|5196.74|5196.74|5196.25|5196.25|5196.74|5196.74|5196.25|5196.25|0
1631875420000|2021-09-17 10:43:40|5196.7|5196.7|5197.52|5197.52|5197.74|5197.74|5196.7|5196.7|0
1631875430000|2021-09-17 10:43:50|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1631875440000|2021-09-17 10:44:00|5198.05|5198.05|5197.23|5197.23|5198.05|5198.05|5197.23|5197.23|0
1631875480000|2021-09-17 10:44:40|5196.99|5196.99|5196.99|5196.99|5196.99|5196.99|5196.99|5196.99|0
1631875490000|2021-09-17 10:44:50|5197.01|5197.01|5197.88|5197.88|5197.88|5197.88|5197.01|5197.01|0
1631875500000|2021-09-17 10:45:00|5197.3|5197.3|5194.65|5194.65|5197.3|5197.3|5194.65|5194.65|0
1631875510000|2021-09-17 10:45:10|5194.17|5194.17|5194.43|5194.43|5194.43|5194.43|5194.17|5194.17|0
1631875520000|2021-09-17 10:45:20|5194.67|5194.67|5196.08|5196.08|5196.08|5196.08|5194.67|5194.67|0
1631875530000|2021-09-17 10:45:30|5196.32|5196.32|5197.21|5197.21|5197.21|5197.21|5196.32|5196.32|0
1631875540000|2021-09-17 10:45:40|5197.45|5197.45|5198.03|5198.03|5198.03|5198.03|5197.45|5197.45|0
1631875550000|2021-09-17 10:45:50|5198.02|5198.02|5198.31|5198.31|5198.31|5198.31|5198.02|5198.02|0
1631875560000|2021-09-17 10:46:00|5198.74|5198.74|5199.46|5199.46|5199.46|5199.46|5198.74|5198.74|0
1631875580000|2021-09-17 10:46:20|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|5198.98|0
1631875590000|2021-09-17 10:46:30|5198.55|5198.55|5198.55|5198.55|5198.55|5198.55|5198.55|5198.55|0
1631875600000|2021-09-17 10:46:40|5198.26|5198.26|5196.75|5196.75|5198.26|5198.26|5196.75|5196.75|0
1631875620000|2021-09-17 10:47:00|5196.99|5196.99|5197.62|5197.62|5198.14|5198.14|5196.99|5196.99|0
1631875630000|2021-09-17 10:47:10|5198.09|5198.09|5201.21|5201.21|5201.21|5201.21|5198.09|5198.09|0
1631875640000|2021-09-17 10:47:20|5201.23|5201.23|5201.75|5201.75|5202.04|5202.04|5201.23|5201.23|0
1631875650000|2021-09-17 10:47:30|5201.99|5201.99|5201.99|5201.99|5202.28|5202.28|5201.99|5201.99|0
1631875660000|2021-09-17 10:47:40|5202.03|5202.03|5202.66|5202.66|5203.24|5203.24|5201.79|5201.79|0
1631875670000|2021-09-17 10:47:50|5202.95|5202.95|5205.05|5205.05|5205.27|5205.27|5202.95|5202.95|0
1631875680000|2021-09-17 10:48:00|5205.48|5205.48|5205.27|5205.27|5205.48|5205.48|5205.27|5205.27|0
1631875690000|2021-09-17 10:48:10|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|5205.48|0
1631875710000|2021-09-17 10:48:30|5205.27|5205.27|5205.56|5205.56|5205.56|5205.56|5205.27|5205.27|0
1631875720000|2021-09-17 10:48:40|5205.84|5205.84|5205.56|5205.56|5205.84|5205.84|5205.56|5205.56|0
1631875730000|2021-09-17 10:48:50|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|5205.27|0
1631875740000|2021-09-17 10:49:00|5204.98|5204.98|5204.69|5204.69|5204.98|5204.98|5204.69|5204.69|0
1631875750000|2021-09-17 10:49:10|5204.7|5204.7|5204.48|5204.48|5204.71|5204.71|5204.48|5204.48|0
1631875760000|2021-09-17 10:49:20|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|5204.51|0
1631875770000|2021-09-17 10:49:30|5205.09|5205.09|5205.3|5205.3|5205.3|5205.3|5205.09|5205.09|0
1631875790000|2021-09-17 10:49:50|5205.59|5205.59|5205.83|5205.83|5205.83|5205.83|5205.59|5205.59|0
1631875800000|2021-09-17 10:50:00|5205.59|5205.59|5204.58|5204.58|5205.59|5205.59|5204.58|5204.58|0
1631875850000|2021-09-17 10:50:50|5204.29|5204.29|5204.87|5204.87|5204.87|5204.87|5204.29|5204.29|0
1631875870000|2021-09-17 10:51:10|5204.66|5204.66|5203.65|5203.65|5204.66|5204.66|5203.65|5203.65|0
1631875900000|2021-09-17 10:51:40|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|5203.87|0
1631875910000|2021-09-17 10:51:50|5203.91|5203.91|5206.65|5206.65|5206.65|5206.65|5203.91|5203.91|0
1631875920000|2021-09-17 10:52:00|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1631875930000|2021-09-17 10:52:10|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|5206.45|0
1631875940000|2021-09-17 10:52:20|5205.93|5205.93|5205.71|5205.71|5205.93|5205.93|5205.71|5205.71|0
1631875960000|2021-09-17 10:52:40|5205.42|5205.42|5205.18|5205.18|5205.42|5205.42|5205.18|5205.18|0
1631875970000|2021-09-17 10:52:50|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|5205.2|0
1631875980000|2021-09-17 10:53:00|5204.91|5204.91|5204.03|5204.03|5204.91|5204.91|5204.03|5204.03|0
1631875990000|2021-09-17 10:53:10|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|5204.24|0
1631876000000|2021-09-17 10:53:20|5203.95|5203.95|5204.24|5204.24|5204.24|5204.24|5203.95|5203.95|0
1631876010000|2021-09-17 10:53:30|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|5205.23|0
1631876020000|2021-09-17 10:53:40|5205.51|5205.51|5205.51|5205.51|5205.51|5205.51|5205.51|5205.51|0
1631876040000|2021-09-17 10:54:00|5205.3|5205.3|5204.17|5204.17|5205.3|5205.3|5204.17|5204.17|0
1631876070000|2021-09-17 10:54:30|5204.18|5204.18|5202.29|5202.29|5204.18|5204.18|5202.05|5202.05|0
1631876080000|2021-09-17 10:54:40|5202.96|5202.96|5203.7|5203.7|5203.99|5203.99|5202.96|5202.96|0
1631876090000|2021-09-17 10:54:50|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|0
1631876100000|2021-09-17 10:55:00|5203.7|5203.7|5203.13|5203.13|5203.7|5203.7|5203.13|5203.13|0
1631876110000|2021-09-17 10:55:10|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|5202.84|0
1631876130000|2021-09-17 10:55:30|5203.37|5203.37|5203.08|5203.08|5203.37|5203.37|5203.08|5203.08|0
1631876150000|2021-09-17 10:55:50|5202.61|5202.61|5201.35|5201.35|5202.61|5202.61|5201.11|5201.11|0
1631876160000|2021-09-17 10:56:00|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|5201.06|0
1631876180000|2021-09-17 10:56:20|5200.48|5200.48|5200.24|5200.24|5200.48|5200.48|5200.24|5200.24|0
1631876190000|2021-09-17 10:56:30|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|0
1631876200000|2021-09-17 10:56:40|5199.31|5199.31|5199.29|5199.29|5199.31|5199.31|5199.29|5199.29|0
1631876210000|2021-09-17 10:56:50|5199.05|5199.05|5199.05|5199.05|5199.34|5199.34|5199.05|5199.05|0
1631876220000|2021-09-17 10:57:00|5199.48|5199.48|5200.99|5200.99|5200.99|5200.99|5199.48|5199.48|0
1631876230000|2021-09-17 10:57:10|5201.01|5201.01|5201.01|5201.01|5201.01|5201.01|5201.01|5201.01|0
1631876240000|2021-09-17 10:57:20|5201.49|5201.49|5202.21|5202.21|5202.21|5202.21|5201.49|5201.49|0
1631876250000|2021-09-17 10:57:30|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|5202.69|0
1631876260000|2021-09-17 10:57:40|5203.27|5203.27|5203.5|5203.5|5203.5|5203.5|5203.27|5203.27|0
1631876270000|2021-09-17 10:57:50|5203.21|5203.21|5203.21|5203.21|5203.21|5203.21|5203.21|5203.21|0
1631876280000|2021-09-17 10:58:00|5203.5|5203.5|5203.93|5203.93|5204.15|5204.15|5203.5|5203.5|0
1631876290000|2021-09-17 10:58:10|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|0
1631876300000|2021-09-17 10:58:20|5203.63|5203.63|5204.66|5204.66|5204.66|5204.66|5203.63|5203.63|0
1631876310000|2021-09-17 10:58:30|5204.87|5204.87|5205.16|5205.16|5205.16|5205.16|5204.87|5204.87|0
1631876320000|2021-09-17 10:58:40|5205.64|5205.64|5206.4|5206.4|5206.4|5206.4|5205.64|5205.64|0
1631876330000|2021-09-17 10:58:50|5206.41|5206.41|5206.88|5206.88|5206.88|5206.88|5206.41|5206.41|0
1631876380000|2021-09-17 10:59:40|5206.64|5206.64|5207.29|5207.29|5207.29|5207.29|5206.64|5206.64|0
1631876390000|2021-09-17 10:59:50|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|5207.27|0
1631876400000|2021-09-17 11:00:00|5207.03|5207.03|5207.91|5207.91|5207.91|5207.91|5206.41|5206.41|0
1631876410000|2021-09-17 11:00:10|5207.62|5207.62|5206.17|5206.17|5207.62|5207.62|5206.17|5206.17|0
1631876420000|2021-09-17 11:00:20|5205.31|5205.31|5205.54|5205.54|5205.58|5205.58|5205.29|5205.29|0
1631876430000|2021-09-17 11:00:30|5205.25|5205.25|5205.54|5205.54|5205.54|5205.54|5205.25|5205.25|0
1631876440000|2021-09-17 11:00:40|5205.53|5205.53|5204.23|5204.23|5205.53|5205.53|5204.23|5204.23|0
1631876450000|2021-09-17 11:00:50|5202.56|5202.56|5202.32|5202.32|5202.56|5202.56|5202.32|5202.32|0
1631876460000|2021-09-17 11:01:00|5202.03|5202.03|5202.61|5202.61|5202.61|5202.61|5202.03|5202.03|0
1631876470000|2021-09-17 11:01:10|5202.83|5202.83|5203.93|5203.93|5204.41|5204.41|5202.83|5202.83|0
1631876480000|2021-09-17 11:01:20|5204.41|5204.41|5204.7|5204.7|5204.7|5204.7|5204.41|5204.41|0
1631876490000|2021-09-17 11:01:30|5205.35|5205.35|5205.82|5205.82|5205.82|5205.82|5205.35|5205.35|0
1631876500000|2021-09-17 11:01:40|5206.11|5206.11|5206.4|5206.4|5206.4|5206.4|5206.11|5206.11|0
1631876520000|2021-09-17 11:02:00|5206.69|5206.69|5206.83|5206.83|5207.12|5207.12|5206.69|5206.69|0
1631876530000|2021-09-17 11:02:10|5207.12|5207.12|5206.59|5206.59|5207.12|5207.12|5206.59|5206.59|0
1631876540000|2021-09-17 11:02:20|5206.3|5206.3|5206.16|5206.16|5206.3|5206.3|5205.44|5205.44|0
1631876550000|2021-09-17 11:02:30|5206.45|5206.45|5206.5|5206.5|5206.5|5206.5|5206.45|5206.45|0
1631876560000|2021-09-17 11:02:40|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|5206.21|0
1631876570000|2021-09-17 11:02:50|5206.2|5206.2|5206.39|5206.39|5206.39|5206.39|5206.17|5206.17|0
1631876580000|2021-09-17 11:03:00|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|5206.16|0
1631876590000|2021-09-17 11:03:10|5205.87|5205.87|5205.58|5205.58|5205.87|5205.87|5205.58|5205.58|0
1631876600000|2021-09-17 11:03:20|5205.36|5205.36|5204.88|5204.88|5205.36|5205.36|5204.88|5204.88|0
1631876620000|2021-09-17 11:03:40|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|5204.67|0
1631876640000|2021-09-17 11:04:00|5204.45|5204.45|5206.68|5206.68|5206.68|5206.68|5204.45|5204.45|0
1631876650000|2021-09-17 11:04:10|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|5206.97|0
1631876660000|2021-09-17 11:04:20|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|0
1631876670000|2021-09-17 11:04:30|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|5207.55|0
1631876680000|2021-09-17 11:04:40|5208.32|5208.32|5208.03|5208.03|5208.32|5208.32|5208.03|5208.03|0
1631876690000|2021-09-17 11:04:50|5208.67|5208.67|5209.49|5209.49|5209.49|5209.49|5208.46|5208.46|0
1631876700000|2021-09-17 11:05:00|5209.57|5209.57|5210.35|5210.35|5210.35|5210.35|5209.57|5209.57|0
1631876710000|2021-09-17 11:05:10|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|5210.06|0
1631876740000|2021-09-17 11:05:40|5210.04|5210.04|5207.8|5207.8|5210.04|5210.04|5207.8|5207.8|0
1631876750000|2021-09-17 11:05:50|5207.78|5207.78|5207.79|5207.79|5207.8|5207.8|5207.78|5207.78|0
1631876760000|2021-09-17 11:06:00|5206.78|5206.78|5207.79|5207.79|5207.86|5207.86|5206.78|5206.78|0
1631876800000|2021-09-17 11:06:40|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|5207.21|0
1631876830000|2021-09-17 11:07:10|5206.02|5206.02|5204.57|5204.57|5206.02|5206.02|5204.53|5204.53|0
1631876840000|2021-09-17 11:07:20|5204.59|5204.59|5204.59|5204.59|5204.59|5204.59|5204.59|5204.59|0
1631876870000|2021-09-17 11:07:50|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|5204.16|0
1631876890000|2021-09-17 11:08:10|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|5205.24|0
1631876900000|2021-09-17 11:08:20|5205.46|5205.46|5205.75|5205.75|5205.75|5205.75|5205.46|5205.46|0
1631876910000|2021-09-17 11:08:30|5207.26|5207.26|5208.4|5208.4|5208.4|5208.4|5207.26|5207.26|0
1631876920000|2021-09-17 11:08:40|5207.92|5207.92|5207.42|5207.42|5207.92|5207.92|5207.42|5207.42|0
1631876930000|2021-09-17 11:08:50|5207.45|5207.45|5207.45|5207.45|5207.45|5207.45|5207.45|5207.45|0
1631876940000|2021-09-17 11:09:00|5207.16|5207.16|5206.7|5206.7|5207.16|5207.16|5206.44|5206.44|0
1631876950000|2021-09-17 11:09:10|5206.72|5206.72|5206.43|5206.43|5206.72|5206.72|5206.43|5206.43|0
1631876970000|2021-09-17 11:09:30|5206.45|5206.45|5206.95|5206.95|5207.82|5207.82|5206.45|5206.45|0
1631876980000|2021-09-17 11:09:40|5207.82|5207.82|5207.85|5207.85|5207.85|5207.85|5207.82|5207.82|0
1631876990000|2021-09-17 11:09:50|5208.09|5208.09|5208.3|5208.3|5208.3|5208.3|5208.09|5208.09|0
1631877000000|2021-09-17 11:10:00|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|5207.72|0
1631877010000|2021-09-17 11:10:10|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|5207.43|0
1631877020000|2021-09-17 11:10:20|5206.78|5206.78|5208.08|5208.08|5208.08|5208.08|5206.78|5206.78|0
1631877040000|2021-09-17 11:10:40|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|5208.37|0
1631877080000|2021-09-17 11:11:20|5209.49|5209.49|5209.78|5209.78|5209.78|5209.78|5209.49|5209.49|0
1631877090000|2021-09-17 11:11:30|5210|5210|5210.24|5210.24|5210.24|5210.24|5210|5210|0
1631877100000|2021-09-17 11:11:40|5210.81|5210.81|5211.1|5211.1|5211.1|5211.1|5210.81|5210.81|0
1631877110000|2021-09-17 11:11:50|5211.12|5211.12|5211.82|5211.82|5211.82|5211.82|5211.12|5211.12|0
1631877120000|2021-09-17 11:12:00|5211.81|5211.81|5211.79|5211.79|5211.81|5211.81|5211.79|5211.79|0
1631877130000|2021-09-17 11:12:10|5212.46|5212.46|5212.47|5212.47|5212.47|5212.47|5212.46|5212.46|0
1631877140000|2021-09-17 11:12:20|5212.18|5212.18|5211.94|5211.94|5212.23|5212.23|5211.94|5211.94|0
1631877150000|2021-09-17 11:12:30|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|5211.36|0
1631877170000|2021-09-17 11:12:50|5210.93|5210.93|5210.93|5210.93|5210.93|5210.93|5210.93|5210.93|0
1631877200000|2021-09-17 11:13:20|5210.9|5210.9|5210.91|5210.91|5210.93|5210.93|5210.89|5210.89|0
1631877210000|2021-09-17 11:13:30|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|5210.7|0
1631877220000|2021-09-17 11:13:40|5209.74|5209.74|5208.06|5208.06|5209.74|5209.74|5208.06|5208.06|0
1631877240000|2021-09-17 11:14:00|5207.12|5207.12|5206.82|5206.82|5207.12|5207.12|5206.82|5206.82|0
1631877260000|2021-09-17 11:14:20|5206.59|5206.59|5206.32|5206.32|5206.95|5206.95|5206.32|5206.32|0
1631877270000|2021-09-17 11:14:30|5206.03|5206.03|5205.83|5205.83|5206.03|5206.03|5205.83|5205.83|0
1631877280000|2021-09-17 11:14:40|5205.8|5205.8|5206.38|5206.38|5206.38|5206.38|5205.8|5205.8|0
1631877290000|2021-09-17 11:14:50|5206.16|5206.16|5206.2|5206.2|5206.2|5206.2|5206.16|5206.16|0
1631877300000|2021-09-17 11:15:00|5205.99|5205.99|5208.95|5208.95|5208.95|5208.95|5205.99|5205.99|0
1631877310000|2021-09-17 11:15:10|5208.72|5208.72|5209.4|5209.4|5209.4|5209.4|5208.72|5208.72|0
1631877330000|2021-09-17 11:15:30|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|5209.64|0
1631877360000|2021-09-17 11:16:00|5210.22|5210.22|5209.93|5209.93|5210.22|5210.22|5209.93|5209.93|0
1631877370000|2021-09-17 11:16:10|5209.64|5209.64|5208.01|5208.01|5209.64|5209.64|5208.01|5208.01|0
1631877380000|2021-09-17 11:16:20|5207.77|5207.77|5208.57|5208.57|5208.57|5208.57|5207.77|5207.77|0
1631877400000|2021-09-17 11:16:40|5208.78|5208.78|5209|5209|5209|5209|5208.78|5208.78|0
1631877410000|2021-09-17 11:16:50|5209.47|5209.47|5210.27|5210.27|5210.27|5210.27|5209.47|5209.47|0
1631877420000|2021-09-17 11:17:00|5209.84|5209.84|5209.55|5209.55|5209.84|5209.84|5209.55|5209.55|0
1631877440000|2021-09-17 11:17:20|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|0
1631877480000|2021-09-17 11:18:00|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|5211.2|0
1631877490000|2021-09-17 11:18:10|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|0
1631877500000|2021-09-17 11:18:20|5210.68|5210.68|5210.68|5210.68|5210.68|5210.68|5210.68|5210.68|0
1631877510000|2021-09-17 11:18:30|5210.66|5210.66|5211.62|5211.62|5211.62|5211.62|5210.66|5210.66|0
1631877520000|2021-09-17 11:18:40|5211.63|5211.63|5211.94|5211.94|5211.94|5211.94|5211.63|5211.63|0
1631877560000|2021-09-17 11:19:20|5212.58|5212.58|5213.59|5213.59|5213.59|5213.59|5212.58|5212.58|0
1631877590000|2021-09-17 11:19:50|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|5213.35|0
1631877600000|2021-09-17 11:20:00|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1631877620000|2021-09-17 11:20:20|5214.43|5214.43|5214.95|5214.95|5214.95|5214.95|5214.43|5214.43|0
1631877630000|2021-09-17 11:20:30|5214.48|5214.48|5214.49|5214.49|5214.49|5214.49|5214.48|5214.48|0
1631877640000|2021-09-17 11:20:40|5214.52|5214.52|5214.28|5214.28|5214.52|5214.52|5214.28|5214.28|0
1631877660000|2021-09-17 11:21:00|5213.99|5213.99|5215.16|5215.16|5215.16|5215.16|5213.99|5213.99|0
1631877670000|2021-09-17 11:21:10|5215.17|5215.17|5215.46|5215.46|5215.46|5215.46|5215.17|5215.17|0
1631877680000|2021-09-17 11:21:20|5215.48|5215.48|5215.5|5215.5|5215.5|5215.5|5215.48|5215.48|0
1631877700000|2021-09-17 11:21:40|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|5215.79|0
1631877710000|2021-09-17 11:21:50|5216.37|5216.37|5215.79|5215.79|5216.37|5216.37|5215.79|5215.79|0
1631877730000|2021-09-17 11:22:10|5216.66|5216.66|5218.4|5218.4|5218.4|5218.4|5216.66|5216.66|0
1631877740000|2021-09-17 11:22:20|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|0
1631877750000|2021-09-17 11:22:30|5218.91|5218.91|5219.22|5219.22|5219.22|5219.22|5218.91|5218.91|0
1631877760000|2021-09-17 11:22:40|5219.23|5219.23|5219.76|5219.76|5219.76|5219.76|5219.23|5219.23|0
1631877780000|2021-09-17 11:23:00|5219.97|5219.97|5219.97|5219.97|5219.97|5219.97|5219.97|5219.97|0
1631877790000|2021-09-17 11:23:10|5220.21|5220.21|5220.28|5220.28|5220.5|5220.5|5220.21|5220.21|0
1631877800000|2021-09-17 11:23:20|5220.57|5220.57|5220.57|5220.57|5220.57|5220.57|5220.57|5220.57|0
1631877810000|2021-09-17 11:23:30|5220.79|5220.79|5221|5221|5221|5221|5220.79|5220.79|0
1631877820000|2021-09-17 11:23:40|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|5221.24|0
1631877830000|2021-09-17 11:23:50|5220.48|5220.48|5220.28|5220.28|5220.71|5220.71|5220.28|5220.28|0
1631877840000|2021-09-17 11:24:00|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|5219.99|0
1631877870000|2021-09-17 11:24:30|5219.76|5219.76|5218.73|5218.73|5219.99|5219.99|5218.73|5218.73|0
1631877880000|2021-09-17 11:24:40|5218.44|5218.44|5218.11|5218.11|5218.44|5218.44|5218.11|5218.11|0
1631877890000|2021-09-17 11:24:50|5216.92|5216.92|5216.92|5216.92|5217.15|5217.15|5216.92|5216.92|0
1631877900000|2021-09-17 11:25:00|5216.34|5216.34|5216.58|5216.58|5216.58|5216.58|5216.34|5216.34|0
1631877910000|2021-09-17 11:25:10|5215.71|5215.71|5213.42|5213.42|5215.71|5215.71|5213.42|5213.42|0
1631877920000|2021-09-17 11:25:20|5212.89|5212.89|5213.13|5213.13|5213.37|5213.37|5212.89|5212.89|0
1631877930000|2021-09-17 11:25:30|5212.89|5212.89|5213.12|5213.12|5213.37|5213.37|5212.89|5212.89|0
1631877940000|2021-09-17 11:25:40|5212.65|5212.65|5212.88|5212.88|5212.88|5212.88|5212.65|5212.65|0
1631877950000|2021-09-17 11:25:50|5212.65|5212.65|5212.41|5212.41|5212.65|5212.65|5212.41|5212.41|0
1631877960000|2021-09-17 11:26:00|5212.07|5212.07|5211.59|5211.59|5212.31|5212.31|5211.59|5211.59|0
1631877970000|2021-09-17 11:26:10|5211.83|5211.83|5210.61|5210.61|5211.83|5211.83|5210.61|5210.61|0
1631877980000|2021-09-17 11:26:20|5210.37|5210.37|5210.37|5210.37|5210.42|5210.42|5209.89|5209.89|0
1631877990000|2021-09-17 11:26:30|5210.9|5210.9|5211.35|5211.35|5211.35|5211.35|5210.9|5210.9|0
1631878000000|2021-09-17 11:26:40|5212.06|5212.06|5212.4|5212.4|5212.4|5212.4|5211.82|5211.82|0
1631878010000|2021-09-17 11:26:50|5212.69|5212.69|5213.41|5213.41|5213.41|5213.41|5212.69|5212.69|0
1631878020000|2021-09-17 11:27:00|5213.39|5213.39|5213.39|5213.39|5213.39|5213.39|5213.39|5213.39|0
1631878030000|2021-09-17 11:27:10|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|5213.68|0
1631878040000|2021-09-17 11:27:20|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|5213.1|0
1631878050000|2021-09-17 11:27:30|5212.81|5212.81|5214.32|5214.32|5214.32|5214.32|5212.55|5212.55|0
1631878060000|2021-09-17 11:27:40|5214.56|5214.56|5214.83|5214.83|5214.83|5214.83|5214.54|5214.54|0
1631878070000|2021-09-17 11:27:50|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|5214.81|0
1631878080000|2021-09-17 11:28:00|5215.24|5215.24|5215.47|5215.47|5216.12|5216.12|5215.24|5215.24|0
1631878090000|2021-09-17 11:28:10|5214.95|5214.95|5215.16|5215.16|5215.16|5215.16|5214.95|5214.95|0
1631878100000|2021-09-17 11:28:20|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|5214.92|0
1631878110000|2021-09-17 11:28:30|5214.91|5214.91|5214.94|5214.94|5214.94|5214.94|5214.91|5214.91|0
1631878120000|2021-09-17 11:28:40|5215.44|5215.44|5216.21|5216.21|5216.21|5216.21|5215.44|5215.44|0
1631878130000|2021-09-17 11:28:50|5215.66|5215.66|5215.12|5215.12|5215.66|5215.66|5215.12|5215.12|0
1631878140000|2021-09-17 11:29:00|5213.93|5213.93|5214.2|5214.2|5214.4|5214.4|5213.9|5213.9|0
1631878150000|2021-09-17 11:29:10|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|0
1631878170000|2021-09-17 11:29:30|5215.11|5215.11|5215.32|5215.32|5215.32|5215.32|5214.89|5214.89|0
1631878190000|2021-09-17 11:29:50|5216.19|5216.19|5215.92|5215.92|5216.19|5216.19|5215.9|5215.9|0
1631878200000|2021-09-17 11:30:00|5215.1|5215.1|5214.12|5214.12|5215.1|5215.1|5214.12|5214.12|0
1631878210000|2021-09-17 11:30:10|5213.4|5213.4|5212.6|5212.6|5213.4|5213.4|5212.6|5212.6|0
1631878220000|2021-09-17 11:30:20|5212.38|5212.38|5212.17|5212.17|5212.38|5212.38|5212.17|5212.17|0
1631878230000|2021-09-17 11:30:30|5212.4|5212.4|5212.48|5212.48|5212.93|5212.93|5212.24|5212.24|0
1631878240000|2021-09-17 11:30:40|5212.77|5212.77|5213.39|5213.39|5213.39|5213.39|5212.77|5212.77|0
1631878250000|2021-09-17 11:30:50|5213.67|5213.67|5214.42|5214.42|5214.85|5214.85|5213.67|5213.67|0
1631878270000|2021-09-17 11:31:10|5214.63|5214.63|5215.35|5215.35|5215.59|5215.59|5214.63|5214.63|0
1631878280000|2021-09-17 11:31:20|5215.36|5215.36|5215.93|5215.93|5215.93|5215.93|5215.35|5215.35|0
1631878300000|2021-09-17 11:31:40|5216.36|5216.36|5216.96|5216.96|5216.96|5216.96|5216.36|5216.36|0
1631878320000|2021-09-17 11:32:00|5217.25|5217.25|5218.76|5218.76|5218.76|5218.76|5217.25|5217.25|0
1631878330000|2021-09-17 11:32:10|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|5219.4|0
1631878340000|2021-09-17 11:32:20|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|0
1631878350000|2021-09-17 11:32:30|5219.98|5219.98|5218.97|5218.97|5220.91|5220.91|5218.97|5218.97|0
1631878360000|2021-09-17 11:32:40|5218.68|5218.68|5218.39|5218.39|5218.68|5218.68|5218.39|5218.39|0
1631878390000|2021-09-17 11:33:10|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|0
1631878410000|2021-09-17 11:33:30|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|0
1631878430000|2021-09-17 11:33:50|5218.68|5218.68|5220.24|5220.24|5220.24|5220.24|5218.68|5218.68|0
1631878440000|2021-09-17 11:34:00|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1631878450000|2021-09-17 11:34:10|5221.15|5221.15|5220.86|5220.86|5221.15|5221.15|5220.86|5220.86|0
1631878480000|2021-09-17 11:34:40|5220.57|5220.57|5221.15|5221.15|5221.15|5221.15|5220.57|5220.57|0
1631878500000|2021-09-17 11:35:00|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|5221.21|0
1631878520000|2021-09-17 11:35:20|5221.23|5221.23|5222.04|5222.04|5222.04|5222.04|5221.23|5221.23|0
1631878530000|2021-09-17 11:35:30|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|5222.33|0
1631878540000|2021-09-17 11:35:40|5223.69|5223.69|5224.2|5224.2|5224.2|5224.2|5223.69|5223.69|0
1631878550000|2021-09-17 11:35:50|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|5224.44|0
1631878560000|2021-09-17 11:36:00|5224.72|5224.72|5224.77|5224.77|5224.77|5224.77|5224.72|5224.72|0
1631878580000|2021-09-17 11:36:20|5224.78|5224.78|5226.72|5226.72|5226.72|5226.72|5224.54|5224.54|0
1631878590000|2021-09-17 11:36:30|5226.74|5226.74|5227.03|5227.03|5227.03|5227.03|5226.74|5226.74|0
1631878600000|2021-09-17 11:36:40|5227.27|5227.27|5228.15|5228.15|5228.15|5228.15|5227.27|5227.27|0
1631878610000|2021-09-17 11:36:50|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|5228.39|0
1631878620000|2021-09-17 11:37:00|5228.68|5228.68|5230.67|5230.67|5230.67|5230.67|5228.68|5228.68|0
1631878630000|2021-09-17 11:37:10|5230.96|5230.96|5230.33|5230.33|5230.96|5230.96|5230.33|5230.33|0
1631878640000|2021-09-17 11:37:20|5230.57|5230.57|5231.54|5231.54|5231.54|5231.54|5230.57|5230.57|0
1631878650000|2021-09-17 11:37:30|5231.83|5231.83|5232.07|5232.07|5232.07|5232.07|5231.83|5231.83|0
1631878660000|2021-09-17 11:37:40|5232.29|5232.29|5232.33|5232.33|5232.33|5232.33|5232|5232|0
1631878670000|2021-09-17 11:37:50|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|5232.62|0
1631878690000|2021-09-17 11:38:10|5232.66|5232.66|5232.91|5232.91|5232.91|5232.91|5232.66|5232.66|0
1631878700000|2021-09-17 11:38:20|5233.2|5233.2|5233.17|5233.17|5233.2|5233.2|5233.17|5233.17|0
1631878710000|2021-09-17 11:38:30|5233.27|5233.27|5233.34|5233.34|5233.38|5233.38|5233.27|5233.27|0
1631878720000|2021-09-17 11:38:40|5233.87|5233.87|5234.76|5234.76|5234.95|5234.95|5233.87|5233.87|0
1631878730000|2021-09-17 11:38:50|5234.99|5234.99|5234.99|5234.99|5234.99|5234.99|5234.99|5234.99|0
1631878740000|2021-09-17 11:39:00|5234.71|5234.71|5234.99|5234.99|5234.99|5234.99|5234.71|5234.71|0
1631878750000|2021-09-17 11:39:10|5234.56|5234.56|5233.99|5233.99|5234.56|5234.56|5233.99|5233.99|0
1631878760000|2021-09-17 11:39:20|5233.7|5233.7|5233.7|5233.7|5233.7|5233.7|5233.7|5233.7|0
1631878780000|2021-09-17 11:39:40|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|5232.74|0
1631878790000|2021-09-17 11:39:50|5232.31|5232.31|5231.07|5231.07|5232.31|5232.31|5231.07|5231.07|0
1631878800000|2021-09-17 11:40:00|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|5231.03|0
1631878810000|2021-09-17 11:40:10|5230.58|5230.58|5230.58|5230.58|5230.58|5230.58|5230.58|5230.58|0
1631878830000|2021-09-17 11:40:30|5230.29|5230.29|5230.77|5230.77|5230.77|5230.77|5230.29|5230.29|0
1631878840000|2021-09-17 11:40:40|5230.48|5230.48|5230.24|5230.24|5230.48|5230.48|5230.24|5230.24|0
1631878870000|2021-09-17 11:41:10|5230.77|5230.77|5231.01|5231.01|5231.01|5231.01|5230.77|5230.77|0
1631878880000|2021-09-17 11:41:20|5231.3|5231.3|5230.99|5230.99|5231.3|5231.3|5230.99|5230.99|0
1631878890000|2021-09-17 11:41:30|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|0
1631878900000|2021-09-17 11:41:40|5231.49|5231.49|5230.91|5230.91|5231.49|5231.49|5230.91|5230.91|0
1631878910000|2021-09-17 11:41:50|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|5231.2|0
1631878920000|2021-09-17 11:42:00|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|5231.49|0
1631878930000|2021-09-17 11:42:10|5231.02|5231.02|5230.7|5230.7|5231.02|5231.02|5230.7|5230.7|0
1631878940000|2021-09-17 11:42:20|5229.76|5229.76|5229.79|5229.79|5229.79|5229.79|5228.81|5228.81|0
1631878970000|2021-09-17 11:42:50|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|0
1631878980000|2021-09-17 11:43:00|5229.34|5229.34|5229.34|5229.34|5229.34|5229.34|5229.34|5229.34|0
1631878990000|2021-09-17 11:43:10|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|5229.33|0
1631879010000|2021-09-17 11:43:30|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1631879020000|2021-09-17 11:43:40|5230.21|5230.21|5230.48|5230.48|5230.5|5230.5|5230.21|5230.21|0
1631879030000|2021-09-17 11:43:50|5230.47|5230.47|5230.46|5230.46|5230.47|5230.47|5230.46|5230.46|0
1631879040000|2021-09-17 11:44:00|5230.75|5230.75|5230.17|5230.17|5230.75|5230.75|5230.17|5230.17|0
1631879050000|2021-09-17 11:44:10|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1631879060000|2021-09-17 11:44:20|5230.45|5230.45|5230.93|5230.93|5230.93|5230.93|5230.45|5230.45|0
1631879080000|2021-09-17 11:44:40|5230.64|5230.64|5228.22|5228.22|5230.64|5230.64|5228.22|5228.22|0
1631879090000|2021-09-17 11:44:50|5228.46|5228.46|5228.45|5228.45|5228.46|5228.46|5228.45|5228.45|0
1631879100000|2021-09-17 11:45:00|5227.87|5227.87|5227.87|5227.87|5227.87|5227.87|5227.87|5227.87|0
1631879110000|2021-09-17 11:45:10|5227.85|5227.85|5227.45|5227.45|5227.85|5227.85|5227.44|5227.44|0
1631879130000|2021-09-17 11:45:30|5227.17|5227.17|5226.5|5226.5|5227.45|5227.45|5226.5|5226.5|0
1631879140000|2021-09-17 11:45:40|5226.95|5226.95|5227.24|5227.24|5227.24|5227.24|5226.95|5226.95|0
1631879150000|2021-09-17 11:45:50|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|0
1631879170000|2021-09-17 11:46:10|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|5227.75|0
1631879190000|2021-09-17 11:46:30|5228.18|5228.18|5228.47|5228.47|5228.47|5228.47|5228.18|5228.18|0
1631879200000|2021-09-17 11:46:40|5228.18|5228.18|5228.19|5228.19|5228.19|5228.19|5228.18|5228.18|0
1631879220000|2021-09-17 11:47:00|5228.66|5228.66|5229.14|5229.14|5229.14|5229.14|5228.45|5228.45|0
1631879230000|2021-09-17 11:47:10|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|5229.43|0
1631879250000|2021-09-17 11:47:30|5230.2|5230.2|5230.63|5230.63|5230.63|5230.63|5230.2|5230.2|0
1631879260000|2021-09-17 11:47:40|5231.15|5231.15|5231.36|5231.36|5231.37|5231.37|5231.15|5231.15|0
1631879280000|2021-09-17 11:48:00|5231.07|5231.07|5230.78|5230.78|5231.07|5231.07|5230.78|5230.78|0
1631879290000|2021-09-17 11:48:10|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|0
1631879300000|2021-09-17 11:48:20|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|0
1631879310000|2021-09-17 11:48:30|5229.66|5229.66|5231.29|5231.29|5231.53|5231.53|5229.66|5229.66|0
1631879330000|2021-09-17 11:48:50|5231|5231|5231|5231|5231|5231|5231|5231|0
1631879340000|2021-09-17 11:49:00|5230.28|5230.28|5229.09|5229.09|5230.28|5230.28|5229.09|5229.09|0
1631879350000|2021-09-17 11:49:10|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|0
1631879360000|2021-09-17 11:49:20|5229.16|5229.16|5229.88|5229.88|5229.88|5229.88|5229.16|5229.16|0
1631879370000|2021-09-17 11:49:30|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|5229.64|0
1631879380000|2021-09-17 11:49:40|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|5229.88|0
1631879390000|2021-09-17 11:49:50|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|5230.11|0
1631879400000|2021-09-17 11:50:00|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|0
1631879410000|2021-09-17 11:50:10|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1631879420000|2021-09-17 11:50:20|5230.43|5230.43|5230.44|5230.44|5230.44|5230.44|5230.43|5230.43|0
1631879430000|2021-09-17 11:50:30|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1631879440000|2021-09-17 11:50:40|5229.92|5229.92|5230.19|5230.19|5230.19|5230.19|5229.92|5229.92|0
1631879450000|2021-09-17 11:50:50|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|5230.63|0
1631879460000|2021-09-17 11:51:00|5231.1|5231.1|5231.92|5231.92|5231.92|5231.92|5231.1|5231.1|0
1631879470000|2021-09-17 11:51:10|5232.4|5232.4|5233.12|5233.12|5233.12|5233.12|5232.4|5232.4|0
1631879480000|2021-09-17 11:51:20|5233.4|5233.4|5234.15|5234.15|5234.15|5234.15|5233.4|5233.4|0
1631879490000|2021-09-17 11:51:30|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1631879500000|2021-09-17 11:51:40|5234.22|5234.22|5234.44|5234.44|5234.44|5234.44|5234.22|5234.22|0
1631879510000|2021-09-17 11:51:50|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|5234.73|0
1631879520000|2021-09-17 11:52:00|5235.25|5235.25|5235.92|5235.92|5235.92|5235.92|5235.25|5235.25|0
1631879530000|2021-09-17 11:52:10|5235.71|5235.71|5236.61|5236.61|5236.61|5236.61|5235.71|5235.71|0
1631879540000|2021-09-17 11:52:20|5237.19|5237.19|5236.9|5236.9|5237.19|5237.19|5236.9|5236.9|0
1631879550000|2021-09-17 11:52:30|5237.1|5237.1|5236.67|5236.67|5237.1|5237.1|5236.67|5236.67|0
1631879570000|2021-09-17 11:52:50|5236.43|5236.43|5235.97|5235.97|5236.43|5236.43|5235.68|5235.68|0
1631879590000|2021-09-17 11:53:10|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|0
1631879600000|2021-09-17 11:53:20|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|0
1631879610000|2021-09-17 11:53:30|5236.38|5236.38|5237.74|5237.74|5237.74|5237.74|5236.38|5236.38|0
1631879620000|2021-09-17 11:53:40|5238.22|5238.22|5238.24|5238.24|5238.24|5238.24|5238.22|5238.22|0
1631879630000|2021-09-17 11:53:50|5238.52|5238.52|5239.41|5239.41|5239.41|5239.41|5238.52|5238.52|0
1631879640000|2021-09-17 11:54:00|5239.7|5239.7|5240.87|5240.87|5240.87|5240.87|5239.7|5239.7|0
1631879650000|2021-09-17 11:54:10|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|5240.88|0
1631879660000|2021-09-17 11:54:20|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|0
1631879690000|2021-09-17 11:54:50|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|5241.57|0
1631879700000|2021-09-17 11:55:00|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|5241.28|0
1631879710000|2021-09-17 11:55:10|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|0
1631879720000|2021-09-17 11:55:20|5240.83|5240.83|5241.12|5241.12|5241.12|5241.12|5240.83|5240.83|0
1631879730000|2021-09-17 11:55:30|5240.83|5240.83|5241.33|5241.33|5241.33|5241.33|5240.83|5240.83|0
1631879740000|2021-09-17 11:55:40|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|0
1631879750000|2021-09-17 11:55:50|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|0
1631879760000|2021-09-17 11:56:00|5241.12|5241.12|5240.6|5240.6|5241.12|5241.12|5240.6|5240.6|0
1631879770000|2021-09-17 11:56:10|5240.36|5240.36|5240.6|5240.6|5240.6|5240.6|5240.36|5240.36|0
1631879790000|2021-09-17 11:56:30|5240.12|5240.12|5239.83|5239.83|5240.12|5240.12|5239.83|5239.83|0
1631879800000|2021-09-17 11:56:40|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|0
1631879810000|2021-09-17 11:56:50|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|0
1631879830000|2021-09-17 11:57:10|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|5239.83|0
1631879850000|2021-09-17 11:57:30|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|5239.54|0
1631879880000|2021-09-17 11:58:00|5239.3|5239.3|5239.01|5239.01|5239.3|5239.3|5239.01|5239.01|0
1631879890000|2021-09-17 11:58:10|5239.3|5239.3|5239.54|5239.54|5239.54|5239.54|5239.3|5239.3|0
1631879910000|2021-09-17 11:58:30|5240|5240|5240|5240|5240|5240|5240|5240|0
1631879930000|2021-09-17 11:58:50|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|0
1631879940000|2021-09-17 11:59:00|5240|5240|5240.53|5240.53|5240.53|5240.53|5240|5240|0
1631879950000|2021-09-17 11:59:10|5240.74|5240.74|5240.74|5240.74|5240.74|5240.74|5240.74|5240.74|0
1631879990000|2021-09-17 11:59:50|5240.31|5240.31|5240.02|5240.02|5240.31|5240.31|5240.02|5240.02|0
1631880000000|2021-09-17 12:00:00|5239.07|5239.07|5238.49|5238.49|5239.07|5239.07|5238.49|5238.49|0
1631880020000|2021-09-17 12:00:20|5238.35|5238.35|5237.82|5237.82|5238.35|5238.35|5237.82|5237.82|0
1631880030000|2021-09-17 12:00:30|5238.06|5238.06|5237.82|5237.82|5238.06|5238.06|5237.82|5237.82|0
1631880040000|2021-09-17 12:00:40|5237.53|5237.53|5237|5237|5237.53|5237.53|5237|5237|0
1631880050000|2021-09-17 12:00:50|5237.28|5237.28|5239.34|5239.34|5239.34|5239.34|5237.28|5237.28|0
1631880060000|2021-09-17 12:01:00|5239.05|5239.05|5239.48|5239.48|5239.48|5239.48|5239.05|5239.05|0
1631880080000|2021-09-17 12:01:20|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|0
1631880090000|2021-09-17 12:01:30|5239.32|5239.32|5238.5|5238.5|5239.32|5239.32|5238.5|5238.5|0
1631880100000|2021-09-17 12:01:40|5238.21|5238.21|5238.21|5238.21|5238.21|5238.21|5238.21|5238.21|0
1631880110000|2021-09-17 12:01:50|5236.99|5236.99|5236.89|5236.89|5236.99|5236.99|5236.89|5236.89|0
1631880120000|2021-09-17 12:02:00|5236.86|5236.86|5236.6|5236.6|5236.86|5236.86|5236.38|5236.38|0
1631880130000|2021-09-17 12:02:10|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|5236.31|0
1631880140000|2021-09-17 12:02:20|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1631880150000|2021-09-17 12:02:30|5236.61|5236.61|5236.18|5236.18|5236.61|5236.61|5236.18|5236.18|0
1631880160000|2021-09-17 12:02:40|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|0
1631880170000|2021-09-17 12:02:50|5236.39|5236.39|5236.1|5236.1|5236.39|5236.39|5236.1|5236.1|0
1631880180000|2021-09-17 12:03:00|5236.9|5236.9|5236.47|5236.47|5236.9|5236.9|5236.47|5236.47|0
1631880190000|2021-09-17 12:03:10|5236.17|5236.17|5235.17|5235.17|5236.17|5236.17|5235.17|5235.17|0
1631880200000|2021-09-17 12:03:20|5235.16|5235.16|5234.28|5234.28|5235.16|5235.16|5234.28|5234.28|0
1631880210000|2021-09-17 12:03:30|5234.49|5234.49|5236|5236|5236|5236|5234.49|5234.49|0
1631880220000|2021-09-17 12:03:40|5235.71|5235.71|5235.71|5235.71|5235.71|5235.71|5235.71|5235.71|0
1631880240000|2021-09-17 12:04:00|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|0
1631880250000|2021-09-17 12:04:10|5236.17|5236.17|5236.24|5236.24|5236.46|5236.46|5235.95|5235.95|0
1631880260000|2021-09-17 12:04:20|5236.46|5236.46|5235.42|5235.42|5236.46|5236.46|5235.37|5235.37|0
1631880270000|2021-09-17 12:04:30|5235.71|5235.71|5236.24|5236.24|5236.24|5236.24|5235.71|5235.71|0
1631880280000|2021-09-17 12:04:40|5236.02|5236.02|5236.26|5236.26|5236.79|5236.79|5236.02|5236.02|0
1631880300000|2021-09-17 12:05:00|5236.98|5236.98|5236.26|5236.26|5236.98|5236.98|5236.26|5236.26|0
1631880310000|2021-09-17 12:05:10|5236.55|5236.55|5235.97|5235.97|5236.55|5236.55|5235.97|5235.97|0
1631880320000|2021-09-17 12:05:20|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|5236.26|0
1631880330000|2021-09-17 12:05:30|5236.69|5236.69|5237.6|5237.6|5237.67|5237.67|5236.69|5236.69|0
1631880340000|2021-09-17 12:05:40|5237.39|5237.39|5237.67|5237.67|5237.67|5237.67|5237.39|5237.39|0
1631880360000|2021-09-17 12:06:00|5237.91|5237.91|5238.37|5238.37|5238.58|5238.58|5237.91|5237.91|0
1631880370000|2021-09-17 12:06:10|5237.65|5237.65|5237.01|5237.01|5237.65|5237.65|5237.01|5237.01|0
1631880390000|2021-09-17 12:06:30|5237.44|5237.44|5238.2|5238.2|5238.2|5238.2|5237.44|5237.44|0
1631880400000|2021-09-17 12:06:40|5237.99|5237.99|5238.97|5238.97|5238.97|5238.97|5237.99|5237.99|0
1631880410000|2021-09-17 12:06:50|5238.39|5238.39|5237.91|5237.91|5238.39|5238.39|5237.91|5237.91|0
1631880420000|2021-09-17 12:07:00|5237.93|5237.93|5237.93|5237.93|5237.93|5237.93|5237.5|5237.5|0
1631880430000|2021-09-17 12:07:10|5238.36|5238.36|5239.87|5239.87|5239.87|5239.87|5238.36|5238.36|0
1631880450000|2021-09-17 12:07:30|5240.16|5240.16|5240.93|5240.93|5240.93|5240.93|5240.16|5240.16|0
1631880470000|2021-09-17 12:07:50|5241.22|5241.22|5241.51|5241.51|5241.51|5241.51|5241.22|5241.22|0
1631880490000|2021-09-17 12:08:10|5242.23|5242.23|5243.44|5243.44|5243.44|5243.44|5242.01|5242.01|0
1631880500000|2021-09-17 12:08:20|5243.23|5243.23|5243.23|5243.23|5243.23|5243.23|5243.23|5243.23|0
1631880520000|2021-09-17 12:08:40|5243.52|5243.52|5244.42|5244.42|5244.42|5244.42|5243.52|5243.52|0
1631880540000|2021-09-17 12:09:00|5244.18|5244.18|5244.47|5244.47|5244.47|5244.47|5244.18|5244.18|0
1631880550000|2021-09-17 12:09:10|5244.95|5244.95|5245.24|5245.24|5245.53|5245.53|5244.95|5244.95|0
1631880570000|2021-09-17 12:09:30|5244.76|5244.76|5245.05|5245.05|5245.05|5245.05|5244.76|5244.76|0
1631880580000|2021-09-17 12:09:40|5244.76|5244.76|5245.05|5245.05|5245.05|5245.05|5244.76|5244.76|0
1631880590000|2021-09-17 12:09:50|5245.34|5245.34|5245.82|5245.82|5245.82|5245.82|5245.34|5245.34|0
1631880600000|2021-09-17 12:10:00|5245.86|5245.86|5246.53|5246.53|5246.53|5246.53|5245.86|5245.86|0
1631880610000|2021-09-17 12:10:10|5247.2|5247.2|5247.48|5247.48|5247.48|5247.48|5247.19|5247.19|0
1631880620000|2021-09-17 12:10:20|5247.72|5247.72|5247.96|5247.96|5247.96|5247.96|5247.72|5247.72|0
1631880630000|2021-09-17 12:10:30|5246.96|5246.96|5245.96|5245.96|5246.96|5246.96|5245.95|5245.95|0
1631880640000|2021-09-17 12:10:40|5246.18|5246.18|5245.96|5245.96|5246.18|5246.18|5245.96|5245.96|0
1631880650000|2021-09-17 12:10:50|5246.18|5246.18|5246.5|5246.5|5246.5|5246.5|5246.18|5246.18|0
1631880660000|2021-09-17 12:11:00|5246.53|5246.53|5246.53|5246.53|5246.53|5246.53|5246.53|5246.53|0
1631880670000|2021-09-17 12:11:10|5247.49|5247.49|5247.02|5247.02|5247.49|5247.49|5247.02|5247.02|0
1631880690000|2021-09-17 12:11:30|5247.31|5247.31|5250.23|5250.23|5250.23|5250.23|5247.31|5247.31|0
1631880700000|2021-09-17 12:11:40|5250.67|5250.67|5250|5250|5250.67|5250.67|5250|5250|0
1631880710000|2021-09-17 12:11:50|5250.29|5250.29|5249.34|5249.34|5250.29|5250.29|5249.34|5249.34|0
1631880720000|2021-09-17 12:12:00|5249.05|5249.05|5248.25|5248.25|5249.05|5249.05|5248.25|5248.25|0
1631880730000|2021-09-17 12:12:10|5248.01|5248.01|5248.01|5248.01|5248.23|5248.23|5247.79|5247.79|0
1631880740000|2021-09-17 12:12:20|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|5247.43|0
1631880760000|2021-09-17 12:12:40|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1631880770000|2021-09-17 12:12:50|5246.98|5246.98|5246.98|5246.98|5246.98|5246.98|5246.98|5246.98|0
1631880780000|2021-09-17 12:13:00|5246.76|5246.76|5246.29|5246.29|5246.76|5246.76|5246.29|5246.29|0
1631880790000|2021-09-17 12:13:10|5246.5|5246.5|5246.29|5246.29|5246.5|5246.5|5246.29|5246.29|0
1631880800000|2021-09-17 12:13:20|5245.71|5245.71|5245.67|5245.67|5245.71|5245.71|5245.38|5245.38|0
1631880810000|2021-09-17 12:13:30|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|5245.96|0
1631880820000|2021-09-17 12:13:40|5246.25|5246.25|5246.71|5246.71|5246.71|5246.71|5246.25|5246.25|0
1631880830000|2021-09-17 12:13:50|5246.99|5246.99|5246.71|5246.71|5246.99|5246.99|5246.71|5246.71|0
1631880840000|2021-09-17 12:14:00|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|0
1631880860000|2021-09-17 12:14:20|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|5245.94|0
1631880870000|2021-09-17 12:14:30|5245.51|5245.51|5245.72|5245.72|5245.72|5245.72|5245.03|5245.03|0
1631880880000|2021-09-17 12:14:40|5245.51|5245.51|5244.64|5244.64|5245.51|5245.51|5244.64|5244.64|0
1631880890000|2021-09-17 12:14:50|5245.22|5245.22|5245.22|5245.22|5245.22|5245.22|5245.22|5245.22|0
1631880900000|2021-09-17 12:15:00|5245.51|5245.51|5245.65|5245.65|5245.87|5245.87|5245.44|5245.44|0
1631880910000|2021-09-17 12:15:10|5245.68|5245.68|5247.36|5247.36|5247.65|5247.65|5245.68|5245.68|0
1631880920000|2021-09-17 12:15:20|5247.65|5247.65|5248.7|5248.7|5248.7|5248.7|5247.65|5247.65|0
1631880950000|2021-09-17 12:15:50|5248.23|5248.23|5248.04|5248.04|5248.23|5248.23|5248.04|5248.04|0
1631880960000|2021-09-17 12:16:00|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|0
1631880970000|2021-09-17 12:16:10|5247.53|5247.53|5247.53|5247.53|5247.53|5247.53|5247.53|5247.53|0
1631880980000|2021-09-17 12:16:20|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|5247.51|0
1631880990000|2021-09-17 12:16:30|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|5247.75|0
1631881000000|2021-09-17 12:16:40|5247.51|5247.51|5248.57|5248.57|5248.57|5248.57|5247.51|5247.51|0
1631881010000|2021-09-17 12:16:50|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|5249.1|0
1631881030000|2021-09-17 12:17:10|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5248.87|5248.87|0
1631881040000|2021-09-17 12:17:20|5249.35|5249.35|5250.12|5250.12|5250.43|5250.43|5249.35|5249.35|0
1631881050000|2021-09-17 12:17:30|5249.83|5249.83|5248.69|5248.69|5249.83|5249.83|5248.45|5248.45|0
1631881060000|2021-09-17 12:17:40|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|0
1631881070000|2021-09-17 12:17:50|5249.19|5249.19|5248.36|5248.36|5249.19|5249.19|5248.36|5248.36|0
1631881080000|2021-09-17 12:18:00|5248.33|5248.33|5248.62|5248.62|5248.62|5248.62|5248.33|5248.33|0
1631881090000|2021-09-17 12:18:10|5248.04|5248.04|5248.03|5248.03|5248.04|5248.04|5248.03|5248.03|0
1631881100000|2021-09-17 12:18:20|5248.01|5248.01|5246.24|5246.24|5248.01|5248.01|5246.24|5246.24|0
1631881120000|2021-09-17 12:18:40|5245.38|5245.38|5244.51|5244.51|5245.38|5245.38|5244.51|5244.51|0
1631881130000|2021-09-17 12:18:50|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|5244.27|0
1631881140000|2021-09-17 12:19:00|5243.69|5243.69|5243.67|5243.67|5243.69|5243.69|5243.45|5243.45|0
1631881150000|2021-09-17 12:19:10|5243.91|5243.91|5244.87|5244.87|5244.87|5244.87|5243.91|5243.91|0
1631881160000|2021-09-17 12:19:20|5244.85|5244.85|5244.84|5244.84|5244.85|5244.85|5244.84|5244.84|0
1631881180000|2021-09-17 12:19:40|5244.82|5244.82|5244.62|5244.62|5244.84|5244.84|5244.62|5244.62|0
1631881190000|2021-09-17 12:19:50|5244.91|5244.91|5245.18|5245.18|5245.18|5245.18|5244.67|5244.67|0
1631881200000|2021-09-17 12:20:00|5245.19|5245.19|5245.48|5245.48|5245.48|5245.48|5245.19|5245.19|0
1631881210000|2021-09-17 12:20:10|5245.77|5245.77|5246.2|5246.2|5246.2|5246.2|5245.77|5245.77|0
1631881220000|2021-09-17 12:20:20|5246.18|5246.18|5248.24|5248.24|5248.24|5248.24|5246.18|5246.18|0
1631881230000|2021-09-17 12:20:30|5250.14|5250.14|5250.35|5250.35|5250.35|5250.35|5250.14|5250.14|0
1631881240000|2021-09-17 12:20:40|5250.06|5250.06|5250.06|5250.06|5250.06|5250.06|5250.06|5250.06|0
1631881250000|2021-09-17 12:20:50|5249.85|5249.85|5249.37|5249.37|5249.85|5249.85|5249.37|5249.37|0
1631881260000|2021-09-17 12:21:00|5249.08|5249.08|5249.66|5249.66|5249.88|5249.88|5249.08|5249.08|0
1631881270000|2021-09-17 12:21:10|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|5250.14|0
1631881280000|2021-09-17 12:21:20|5250.43|5250.43|5250.43|5250.43|5250.43|5250.43|5250.43|5250.43|0
1631881290000|2021-09-17 12:21:30|5251.33|5251.33|5250.88|5250.88|5251.33|5251.33|5250.88|5250.88|0
1631881300000|2021-09-17 12:21:40|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|5250.91|0
1631881310000|2021-09-17 12:21:50|5251.44|5251.44|5251.42|5251.42|5251.87|5251.87|5251.42|5251.42|0
1631881320000|2021-09-17 12:22:00|5251.13|5251.13|5250.13|5250.13|5251.13|5251.13|5250.13|5250.13|0
1631881330000|2021-09-17 12:22:10|5250.09|5250.09|5250.64|5250.64|5250.64|5250.64|5250.09|5250.09|0
1631881340000|2021-09-17 12:22:20|5250.67|5250.67|5250.43|5250.43|5250.67|5250.67|5250.43|5250.43|0
1631881350000|2021-09-17 12:22:30|5250.13|5250.13|5248.74|5248.74|5250.13|5250.13|5248.74|5248.74|0
1631881360000|2021-09-17 12:22:40|5248.79|5248.79|5248.71|5248.71|5248.79|5248.79|5248.5|5248.5|0
1631881370000|2021-09-17 12:22:50|5248.42|5248.42|5248.13|5248.13|5248.42|5248.42|5248.13|5248.13|0
1631881380000|2021-09-17 12:23:00|5248.15|5248.15|5247.5|5247.5|5248.15|5248.15|5247.5|5247.5|0
1631881400000|2021-09-17 12:23:20|5247.79|5247.79|5247|5247|5247.79|5247.79|5246.78|5246.78|0
1631881410000|2021-09-17 12:23:30|5246.78|5246.78|5246.2|5246.2|5246.78|5246.78|5246.2|5246.2|0
1631881420000|2021-09-17 12:23:40|5245.97|5245.97|5245.44|5245.44|5245.97|5245.97|5245.44|5245.44|0
1631881430000|2021-09-17 12:23:50|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|5245.43|0
1631881440000|2021-09-17 12:24:00|5245.42|5245.42|5245.4|5245.4|5245.42|5245.42|5245.4|5245.4|0
1631881460000|2021-09-17 12:24:20|5245.36|5245.36|5244.57|5244.57|5245.36|5245.36|5244.35|5244.35|0
1631881470000|2021-09-17 12:24:30|5244.33|5244.33|5244.59|5244.59|5244.62|5244.62|5244.33|5244.33|0
1631881480000|2021-09-17 12:24:40|5244.56|5244.56|5245.88|5245.88|5245.88|5245.88|5244.33|5244.33|0
1631881490000|2021-09-17 12:24:50|5245.9|5245.9|5246.57|5246.57|5246.57|5246.57|5245.9|5245.9|0
1631881500000|2021-09-17 12:25:00|5246.1|5246.1|5245.38|5245.38|5246.1|5246.1|5245.38|5245.38|0
1631881510000|2021-09-17 12:25:10|5244.95|5244.95|5245.16|5245.16|5245.16|5245.16|5244.95|5244.95|0
1631881520000|2021-09-17 12:25:20|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|0
1631881530000|2021-09-17 12:25:30|5244.01|5244.01|5244.52|5244.52|5244.52|5244.52|5244.01|5244.01|0
1631881550000|2021-09-17 12:25:50|5243.87|5243.87|5243.05|5243.05|5243.87|5243.87|5242.53|5242.53|0
1631881560000|2021-09-17 12:26:00|5243.29|5243.29|5244.19|5244.19|5244.2|5244.2|5243.29|5243.29|0
1631881580000|2021-09-17 12:26:20|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|0
1631881600000|2021-09-17 12:26:40|5244.14|5244.14|5246.04|5246.04|5246.04|5246.04|5244.14|5244.14|0
1631881610000|2021-09-17 12:26:50|5245.82|5245.82|5246.88|5246.88|5247.17|5247.17|5245.82|5245.82|0
1631881620000|2021-09-17 12:27:00|5246.87|5246.87|5246.59|5246.59|5246.87|5246.87|5246.59|5246.59|0
1631881630000|2021-09-17 12:27:10|5246.8|5246.8|5246.59|5246.59|5246.8|5246.8|5246.59|5246.59|0
1631881640000|2021-09-17 12:27:20|5246.3|5246.3|5246.27|5246.27|5246.3|5246.3|5246.27|5246.27|0
1631881650000|2021-09-17 12:27:30|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|0
1631881660000|2021-09-17 12:27:40|5245.58|5245.58|5245|5245|5245.58|5245.58|5245|5245|0
1631881680000|2021-09-17 12:28:00|5244.57|5244.57|5244.33|5244.33|5244.57|5244.57|5244.33|5244.33|0
1631881700000|2021-09-17 12:28:20|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|0
1631881710000|2021-09-17 12:28:30|5244.33|5244.33|5244.78|5244.78|5244.78|5244.78|5244.33|5244.33|0
1631881720000|2021-09-17 12:28:40|5244.8|5244.8|5245.01|5245.01|5245.01|5245.01|5244.8|5244.8|0
1631881730000|2021-09-17 12:28:50|5245.59|5245.59|5246.82|5246.82|5246.82|5246.82|5245.59|5245.59|0
1631881740000|2021-09-17 12:29:00|5247.39|5247.39|5247.67|5247.67|5247.67|5247.67|5247.1|5247.1|0
1631881750000|2021-09-17 12:29:10|5247.65|5247.65|5247.41|5247.41|5247.65|5247.65|5247.41|5247.41|0
1631881760000|2021-09-17 12:29:20|5247.65|5247.65|5247.94|5247.94|5247.94|5247.94|5247.65|5247.65|0
1631881780000|2021-09-17 12:29:40|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|5247.65|0
1631881790000|2021-09-17 12:29:50|5247.64|5247.64|5245.72|5245.72|5247.64|5247.64|5245.72|5245.72|0
1631881800000|2021-09-17 12:30:00|5245.43|5245.43|5246.26|5246.26|5246.26|5246.26|5245.43|5245.43|0
1631881810000|2021-09-17 12:30:10|5245.98|5245.98|5245.45|5245.45|5245.98|5245.98|5245.45|5245.45|0
1631881820000|2021-09-17 12:30:20|5245.02|5245.02|5244.73|5244.73|5245.02|5245.02|5244.49|5244.49|0
1631881840000|2021-09-17 12:30:40|5244.25|5244.25|5244.47|5244.47|5244.47|5244.47|5244.25|5244.25|0
1631881850000|2021-09-17 12:30:50|5244.94|5244.94|5244.94|5244.94|5244.94|5244.94|5244.94|5244.94|0
1631881860000|2021-09-17 12:31:00|5245.45|5245.45|5245.45|5245.45|5245.45|5245.45|5245.45|5245.45|0
1631881870000|2021-09-17 12:31:10|5245.49|5245.49|5245.27|5245.27|5245.6|5245.6|5245.27|5245.27|0
1631881890000|2021-09-17 12:31:30|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|5244.98|0
1631881900000|2021-09-17 12:31:40|5245.03|5245.03|5245.24|5245.24|5245.24|5245.24|5245.03|5245.03|0
1631881910000|2021-09-17 12:31:50|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|5244.95|0
1631881920000|2021-09-17 12:32:00|5246.41|5246.41|5246.37|5246.37|5246.41|5246.41|5246.37|5246.37|0
1631881930000|2021-09-17 12:32:10|5246.13|5246.13|5246.21|5246.21|5246.42|5246.42|5246.13|5246.13|0
1631881940000|2021-09-17 12:32:20|5246.44|5246.44|5246.66|5246.66|5246.95|5246.95|5246.44|5246.44|0
1631881950000|2021-09-17 12:32:30|5247.19|5247.19|5246.95|5246.95|5247.19|5247.19|5246.95|5246.95|0
1631881960000|2021-09-17 12:32:40|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|5247.19|0
1631881970000|2021-09-17 12:32:50|5247.77|5247.77|5248.67|5248.67|5248.67|5248.67|5247.77|5247.77|0
1631881980000|2021-09-17 12:33:00|5248.96|5248.96|5247.88|5247.88|5248.96|5248.96|5247.88|5247.88|0
1631881990000|2021-09-17 12:33:10|5247.4|5247.4|5246.89|5246.89|5247.4|5247.4|5246.65|5246.65|0
1631882000000|2021-09-17 12:33:20|5246.9|5246.9|5247.19|5247.19|5247.19|5247.19|5246.9|5246.9|0
1631882030000|2021-09-17 12:33:50|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|5246.95|0
1631882040000|2021-09-17 12:34:00|5246.74|5246.74|5249.37|5249.37|5249.37|5249.37|5246.45|5246.45|0
1631882050000|2021-09-17 12:34:10|5249.66|5249.66|5250.38|5250.38|5250.38|5250.38|5249.37|5249.37|0
1631882060000|2021-09-17 12:34:20|5250.16|5250.16|5249.87|5249.87|5250.16|5250.16|5249.87|5249.87|0
1631882070000|2021-09-17 12:34:30|5249.59|5249.59|5248.13|5248.13|5249.59|5249.59|5247.67|5247.67|0
1631882080000|2021-09-17 12:34:40|5248.09|5248.09|5247.79|5247.79|5248.09|5248.09|5247.79|5247.79|0
1631882090000|2021-09-17 12:34:50|5247.78|5247.78|5247.76|5247.76|5247.78|5247.78|5247.76|5247.76|0
1631882100000|2021-09-17 12:35:00|5247.47|5247.47|5247.47|5247.47|5247.76|5247.76|5247.26|5247.26|0
1631882120000|2021-09-17 12:35:20|5247.44|5247.44|5247.45|5247.45|5247.45|5247.45|5247.44|5247.44|0
1631882130000|2021-09-17 12:35:30|5247.16|5247.16|5247.43|5247.43|5247.45|5247.45|5247.16|5247.16|0
1631882140000|2021-09-17 12:35:40|5247.14|5247.14|5246.6|5246.6|5247.14|5247.14|5246.16|5246.16|0
1631882150000|2021-09-17 12:35:50|5246.88|5246.88|5247.05|5247.05|5247.13|5247.13|5246.88|5246.88|0
1631882160000|2021-09-17 12:36:00|5247.04|5247.04|5247.07|5247.07|5247.07|5247.07|5247.04|5247.04|0
1631882170000|2021-09-17 12:36:10|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|5247.05|0
1631882190000|2021-09-17 12:36:30|5247.48|5247.48|5247.49|5247.49|5247.49|5247.49|5247.48|5247.48|0
1631882200000|2021-09-17 12:36:40|5248.07|5248.07|5247.78|5247.78|5248.07|5248.07|5247.78|5247.78|0
1631882210000|2021-09-17 12:36:50|5248.07|5248.07|5248.59|5248.59|5248.59|5248.59|5248.07|5248.07|0
1631882220000|2021-09-17 12:37:00|5249.12|5249.12|5249.17|5249.17|5249.46|5249.46|5249.12|5249.12|0
1631882230000|2021-09-17 12:37:10|5249.19|5249.19|5249.83|5249.83|5249.83|5249.83|5249.19|5249.19|0
1631882250000|2021-09-17 12:37:30|5249.84|5249.84|5250.68|5250.68|5250.9|5250.9|5249.84|5249.84|0
1631882260000|2021-09-17 12:37:40|5250.2|5250.2|5250.44|5250.44|5250.44|5250.44|5250.2|5250.2|0
1631882270000|2021-09-17 12:37:50|5250.23|5250.23|5249.94|5249.94|5250.23|5250.23|5249.94|5249.94|0
1631882280000|2021-09-17 12:38:00|5249.36|5249.36|5249.03|5249.03|5249.36|5249.36|5249.03|5249.03|0
1631882300000|2021-09-17 12:38:20|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|5247.95|0
1631882310000|2021-09-17 12:38:30|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|5247.92|0
1631882320000|2021-09-17 12:38:40|5246.25|5246.25|5246.04|5246.04|5246.25|5246.25|5246.04|5246.04|0
1631882330000|2021-09-17 12:38:50|5244.59|5244.59|5244.67|5244.67|5244.88|5244.88|5244.59|5244.59|0
1631882340000|2021-09-17 12:39:00|5244.66|5244.66|5244.67|5244.67|5244.67|5244.67|5244.66|5244.66|0
1631882350000|2021-09-17 12:39:10|5244.38|5244.38|5244.07|5244.07|5244.38|5244.38|5244.07|5244.07|0
1631882360000|2021-09-17 12:39:20|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|5243.78|0
1631882370000|2021-09-17 12:39:30|5243.35|5243.35|5242.93|5242.93|5243.64|5243.64|5242.93|5242.93|0
1631882380000|2021-09-17 12:39:40|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|0
1631882400000|2021-09-17 12:40:00|5242.16|5242.16|5242.69|5242.69|5242.69|5242.69|5242.16|5242.16|0
1631882410000|2021-09-17 12:40:10|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|5242.4|0
1631882420000|2021-09-17 12:40:20|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|0
1631882430000|2021-09-17 12:40:30|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|0
1631882440000|2021-09-17 12:40:40|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|0
1631882450000|2021-09-17 12:40:50|5241.78|5241.78|5241.78|5241.78|5241.78|5241.78|5241.78|5241.78|0
1631882460000|2021-09-17 12:41:00|5241.81|5241.81|5242.53|5242.53|5242.53|5242.53|5241.81|5241.81|0
1631882470000|2021-09-17 12:41:10|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1631882480000|2021-09-17 12:41:20|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|0
1631882490000|2021-09-17 12:41:30|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|0
1631882500000|2021-09-17 12:41:40|5242.24|5242.24|5239.75|5239.75|5242.24|5242.24|5239.73|5239.73|0
1631882510000|2021-09-17 12:41:50|5239.99|5239.99|5240.03|5240.03|5240.22|5240.22|5239.79|5239.79|0
1631882520000|2021-09-17 12:42:00|5240.32|5240.32|5240.34|5240.34|5240.34|5240.34|5240.32|5240.32|0
1631882550000|2021-09-17 12:42:30|5240.63|5240.63|5241.5|5241.5|5241.5|5241.5|5240.63|5240.63|0
1631882570000|2021-09-17 12:42:50|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|5241.74|0
1631882580000|2021-09-17 12:43:00|5242.03|5242.03|5242.94|5242.94|5242.94|5242.94|5242.03|5242.03|0
1631882590000|2021-09-17 12:43:10|5242.98|5242.98|5243.19|5243.19|5243.19|5243.19|5242.98|5242.98|0
1631882610000|2021-09-17 12:43:30|5242.98|5242.98|5243.55|5243.55|5243.55|5243.55|5242.98|5242.98|0
1631882620000|2021-09-17 12:43:40|5243.84|5243.84|5244.51|5244.51|5244.8|5244.8|5243.84|5243.84|0
1631882640000|2021-09-17 12:44:00|5245.16|5245.16|5245.74|5245.74|5246.21|5246.21|5245.16|5245.16|0
1631882650000|2021-09-17 12:44:10|5246.29|5246.29|5245.95|5245.95|5246.53|5246.53|5245.95|5245.95|0
1631882660000|2021-09-17 12:44:20|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|5245.52|0
1631882670000|2021-09-17 12:44:30|5245.23|5245.23|5244.51|5244.51|5245.23|5245.23|5244.51|5244.51|0
1631882690000|2021-09-17 12:44:50|5244.22|5244.22|5244.21|5244.21|5244.22|5244.22|5244.21|5244.21|0
1631882700000|2021-09-17 12:45:00|5243.92|5243.92|5243.88|5243.88|5243.92|5243.92|5243.87|5243.87|0
1631882710000|2021-09-17 12:45:10|5242.45|5242.45|5242.24|5242.24|5243.03|5243.03|5242.24|5242.24|0
1631882730000|2021-09-17 12:45:30|5243.11|5243.11|5243.32|5243.32|5243.32|5243.32|5243.11|5243.11|0
1631882750000|2021-09-17 12:45:50|5243.56|5243.56|5242.62|5242.62|5243.85|5243.85|5242.62|5242.62|0
1631882770000|2021-09-17 12:46:10|5242.33|5242.33|5242.33|5242.33|5242.33|5242.33|5242.33|5242.33|0
1631882780000|2021-09-17 12:46:20|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|0
1631882800000|2021-09-17 12:46:40|5242.14|5242.14|5242.38|5242.38|5242.38|5242.38|5242.14|5242.14|0
1631882830000|2021-09-17 12:47:10|5242.09|5242.09|5242.35|5242.35|5242.35|5242.35|5242.06|5242.06|0
1631882840000|2021-09-17 12:47:20|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|5242.64|0
1631882850000|2021-09-17 12:47:30|5242.88|5242.88|5243.31|5243.31|5243.31|5243.31|5242.88|5242.88|0
1631882860000|2021-09-17 12:47:40|5244.13|5244.13|5244.01|5244.01|5244.13|5244.13|5243.55|5243.55|0
1631882870000|2021-09-17 12:47:50|5243.55|5243.55|5245.11|5245.11|5245.11|5245.11|5243.55|5243.55|0
1631882880000|2021-09-17 12:48:00|5245.4|5245.4|5245.64|5245.64|5245.64|5245.64|5245.4|5245.4|0
1631882890000|2021-09-17 12:48:10|5245.35|5245.35|5245.19|5245.19|5245.35|5245.35|5244.9|5244.9|0
1631882920000|2021-09-17 12:48:40|5246.17|5246.17|5245.64|5245.64|5246.17|5246.17|5245.64|5245.64|0
1631882930000|2021-09-17 12:48:50|5245.43|5245.43|5246.39|5246.39|5246.39|5246.39|5245.43|5245.43|0
1631882940000|2021-09-17 12:49:00|5246.68|5246.68|5246.89|5246.89|5246.89|5246.89|5246.68|5246.68|0
1631882980000|2021-09-17 12:49:40|5246.17|5246.17|5245.72|5245.72|5246.17|5246.17|5245.72|5245.72|0
1631882990000|2021-09-17 12:49:50|5245.24|5245.24|5245.48|5245.48|5245.48|5245.48|5245.24|5245.24|0
1631883000000|2021-09-17 12:50:00|5245.19|5245.19|5244.38|5244.38|5245.19|5245.19|5244.38|5244.38|0
1631883010000|2021-09-17 12:50:10|5244.09|5244.09|5244.08|5244.08|5244.09|5244.09|5244.08|5244.08|0
1631883020000|2021-09-17 12:50:20|5243.61|5243.61|5243.88|5243.88|5243.9|5243.9|5243.61|5243.61|0
1631883030000|2021-09-17 12:50:30|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|5243.66|0
1631883040000|2021-09-17 12:50:40|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|5243.67|0
1631883050000|2021-09-17 12:50:50|5243.63|5243.63|5243.9|5243.9|5243.9|5243.9|5243.35|5243.35|0
1631883060000|2021-09-17 12:51:00|5244.11|5244.11|5244.12|5244.12|5244.12|5244.12|5244.09|5244.09|0
1631883070000|2021-09-17 12:51:10|5244.14|5244.14|5244.44|5244.44|5244.44|5244.44|5244.14|5244.14|0
1631883080000|2021-09-17 12:51:20|5244.46|5244.46|5245.68|5245.68|5245.68|5245.68|5244.46|5244.46|0
1631883120000|2021-09-17 12:52:00|5245.39|5245.39|5244.53|5244.53|5245.39|5245.39|5244.53|5244.53|0
1631883130000|2021-09-17 12:52:10|5243.83|5243.83|5244.12|5244.12|5244.12|5244.12|5243.83|5243.83|0
1631883140000|2021-09-17 12:52:20|5244.14|5244.14|5244.39|5244.39|5244.39|5244.39|5244.14|5244.14|0
1631883150000|2021-09-17 12:52:30|5244.4|5244.4|5244.19|5244.19|5244.4|5244.4|5244.19|5244.19|0
1631883160000|2021-09-17 12:52:40|5243.9|5243.9|5243.32|5243.32|5243.9|5243.9|5243.32|5243.32|0
1631883170000|2021-09-17 12:52:50|5243.03|5243.03|5243.32|5243.32|5243.32|5243.32|5243.03|5243.03|0
1631883180000|2021-09-17 12:53:00|5243.75|5243.75|5245.02|5245.02|5245.02|5245.02|5243.75|5243.75|0
1631883190000|2021-09-17 12:53:10|5245.24|5245.24|5245.53|5245.53|5245.53|5245.53|5245.24|5245.24|0
1631883200000|2021-09-17 12:53:20|5245.77|5245.77|5246.55|5246.55|5247.05|5247.05|5245.77|5245.77|0
1631883210000|2021-09-17 12:53:30|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|0
1631883220000|2021-09-17 12:53:40|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|5246.55|0
1631883230000|2021-09-17 12:53:50|5246.76|5246.76|5247.87|5247.87|5247.87|5247.87|5246.76|5246.76|0
1631883240000|2021-09-17 12:54:00|5248.16|5248.16|5248.4|5248.4|5248.4|5248.4|5248.16|5248.16|0
1631883250000|2021-09-17 12:54:10|5248.61|5248.61|5248.56|5248.56|5248.85|5248.85|5248.56|5248.56|0
1631883260000|2021-09-17 12:54:20|5248.99|5248.99|5248.14|5248.14|5248.99|5248.99|5248.14|5248.14|0
1631883270000|2021-09-17 12:54:30|5248.13|5248.13|5248.14|5248.14|5248.14|5248.14|5248.13|5248.13|0
1631883280000|2021-09-17 12:54:40|5247.85|5247.85|5245.5|5245.5|5247.85|5247.85|5245.5|5245.5|0
1631883300000|2021-09-17 12:55:00|5244.92|5244.92|5245.66|5245.66|5245.66|5245.66|5244.92|5244.92|0
1631883330000|2021-09-17 12:55:30|5245.37|5245.37|5245.37|5245.37|5245.37|5245.37|5245.37|5245.37|0
1631883360000|2021-09-17 12:56:00|5245.16|5245.16|5246.07|5246.07|5246.12|5246.12|5245.16|5245.16|0
1631883370000|2021-09-17 12:56:10|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|0
1631883380000|2021-09-17 12:56:20|5246.15|5246.15|5246.36|5246.36|5246.36|5246.36|5246.15|5246.15|0
1631883410000|2021-09-17 12:56:50|5246.4|5246.4|5247.25|5247.25|5247.25|5247.25|5246.4|5246.4|0
1631883420000|2021-09-17 12:57:00|5247.83|5247.83|5248.31|5248.31|5248.31|5248.31|5247.83|5247.83|0
1631883430000|2021-09-17 12:57:10|5248.55|5248.55|5249.41|5249.41|5249.41|5249.41|5248.55|5248.55|0
1631883440000|2021-09-17 12:57:20|5249.17|5249.17|5249.86|5249.86|5249.86|5249.86|5249.17|5249.17|0
1631883450000|2021-09-17 12:57:30|5249.85|5249.85|5250.09|5250.09|5250.14|5250.14|5249.62|5249.62|0
1631883460000|2021-09-17 12:57:40|5249.85|5249.85|5249.85|5249.85|5250.07|5250.07|5249.85|5249.85|0
1631883470000|2021-09-17 12:57:50|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|0
1631883490000|2021-09-17 12:58:10|5249.93|5249.93|5249.93|5249.93|5249.93|5249.93|5249.93|5249.93|0
1631883500000|2021-09-17 12:58:20|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|5249.64|0
1631883510000|2021-09-17 12:58:30|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|5249.4|0
1631883520000|2021-09-17 12:58:40|5249.83|5249.83|5249.83|5249.83|5249.83|5249.83|5249.83|5249.83|0
1631883530000|2021-09-17 12:58:50|5249.4|5249.4|5249.25|5249.25|5250.12|5250.12|5249.25|5249.25|0
1631883540000|2021-09-17 12:59:00|5249.24|5249.24|5249.23|5249.23|5249.25|5249.25|5249.21|5249.21|0
1631883550000|2021-09-17 12:59:10|5249.52|5249.52|5250.02|5250.02|5250.02|5250.02|5249.52|5249.52|0
1631883560000|2021-09-17 12:59:20|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|5249.98|0
1631883570000|2021-09-17 12:59:30|5250.22|5250.22|5250.96|5250.96|5250.96|5250.96|5250.22|5250.22|0
1631883580000|2021-09-17 12:59:40|5251.25|5251.25|5252.68|5252.68|5252.68|5252.68|5251.25|5251.25|0
1631883590000|2021-09-17 12:59:50|5252.97|5252.97|5252.39|5252.39|5252.97|5252.97|5252.39|5252.39|0
1631883600000|2021-09-17 13:00:00|5251.96|5251.96|5251.68|5251.68|5251.96|5251.96|5251.67|5251.67|0
1631883620000|2021-09-17 13:00:20|5251.39|5251.39|5251.39|5251.39|5251.39|5251.39|5251.39|5251.39|0
1631883630000|2021-09-17 13:00:30|5251.37|5251.37|5251.39|5251.39|5251.39|5251.39|5251.37|5251.37|0
1631883640000|2021-09-17 13:00:40|5251.4|5251.4|5251.69|5251.69|5251.98|5251.98|5251.4|5251.4|0
1631883650000|2021-09-17 13:00:50|5251.91|5251.91|5251.91|5251.91|5251.91|5251.91|5251.91|5251.91|0
1631883660000|2021-09-17 13:01:00|5251.38|5251.38|5251.47|5251.47|5251.47|5251.47|5250.95|5250.95|0
1631883670000|2021-09-17 13:01:10|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|0
1631883680000|2021-09-17 13:01:20|5252.56|5252.56|5253.71|5253.71|5253.71|5253.71|5252.56|5252.56|0
1631883690000|2021-09-17 13:01:30|5253.93|5253.93|5255.1|5255.1|5255.39|5255.39|5253.93|5253.93|0
1631883700000|2021-09-17 13:01:40|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|5255.12|0
1631883710000|2021-09-17 13:01:50|5255.6|5255.6|5255.98|5255.98|5255.98|5255.98|5255.36|5255.36|0
1631883720000|2021-09-17 13:02:00|5255.69|5255.69|5255.69|5255.69|5255.69|5255.69|5255.69|5255.69|0
1631883730000|2021-09-17 13:02:10|5255.91|5255.91|5256.47|5256.47|5256.47|5256.47|5255.67|5255.67|0
1631883740000|2021-09-17 13:02:20|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|5256.7|0
1631883750000|2021-09-17 13:02:30|5256.99|5256.99|5256.99|5256.99|5257.23|5257.23|5256.99|5256.99|0
1631883760000|2021-09-17 13:02:40|5257.5|5257.5|5257.5|5257.5|5257.5|5257.5|5257.5|5257.5|0
1631883770000|2021-09-17 13:02:50|5257.21|5257.21|5256.93|5256.93|5257.21|5257.21|5256.92|5256.92|0
1631883790000|2021-09-17 13:03:10|5256.72|5256.72|5255.71|5255.71|5256.72|5256.72|5255.71|5255.71|0
1631883830000|2021-09-17 13:03:50|5254.11|5254.11|5254.54|5254.54|5254.75|5254.75|5254.11|5254.11|0
1631883840000|2021-09-17 13:04:00|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|0
1631883850000|2021-09-17 13:04:10|5255.04|5255.04|5256.02|5256.02|5256.02|5256.02|5255.04|5255.04|0
1631883860000|2021-09-17 13:04:20|5255.16|5255.16|5254.28|5254.28|5255.16|5255.16|5253.99|5253.99|0
1631883870000|2021-09-17 13:04:30|5253.99|5253.99|5254.1|5254.1|5254.1|5254.1|5253.51|5253.51|0
1631883880000|2021-09-17 13:04:40|5253.52|5253.52|5253.51|5253.51|5253.52|5253.52|5253.51|5253.51|0
1631883890000|2021-09-17 13:04:50|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|5253.8|0
1631883900000|2021-09-17 13:05:00|5253.77|5253.77|5249.05|5249.05|5253.77|5253.77|5249.05|5249.05|0
1631883910000|2021-09-17 13:05:10|5248.81|5248.81|5248.58|5248.58|5248.81|5248.81|5248.58|5248.58|0
1631883920000|2021-09-17 13:05:20|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|0
1631883930000|2021-09-17 13:05:30|5248.35|5248.35|5248.06|5248.06|5248.35|5248.35|5248.06|5248.06|0
1631883940000|2021-09-17 13:05:40|5247.63|5247.63|5247.61|5247.61|5247.85|5247.85|5247.39|5247.39|0
1631883960000|2021-09-17 13:06:00|5248.3|5248.3|5249.58|5249.58|5249.58|5249.58|5248.3|5248.3|0
1631883970000|2021-09-17 13:06:10|5249.56|5249.56|5249.01|5249.01|5249.56|5249.56|5249.01|5249.01|0
1631883980000|2021-09-17 13:06:20|5248.43|5248.43|5243.81|5243.81|5248.43|5248.43|5243.52|5243.52|0
1631883990000|2021-09-17 13:06:30|5244.1|5244.1|5243.88|5243.88|5244.12|5244.12|5243.88|5243.88|0
1631884000000|2021-09-17 13:06:40|5244.09|5244.09|5244.31|5244.31|5244.31|5244.31|5244.09|5244.09|0
1631884010000|2021-09-17 13:06:50|5244.52|5244.52|5245.89|5245.89|5245.89|5245.89|5244.52|5244.52|0
1631884020000|2021-09-17 13:07:00|5245.92|5245.92|5245.9|5245.9|5245.92|5245.92|5245.9|5245.9|0
1631884030000|2021-09-17 13:07:10|5245.86|5245.86|5246.1|5246.1|5246.1|5246.1|5245.81|5245.81|0
1631884040000|2021-09-17 13:07:20|5246.39|5246.39|5246.08|5246.08|5246.39|5246.39|5246.08|5246.08|0
1631884050000|2021-09-17 13:07:30|5244.84|5244.84|5244.01|5244.01|5244.84|5244.84|5244.01|5244.01|0
1631884060000|2021-09-17 13:07:40|5243.36|5243.36|5242.23|5242.23|5243.36|5243.36|5242.23|5242.23|0
1631884070000|2021-09-17 13:07:50|5242.21|5242.21|5239.89|5239.89|5242.21|5242.21|5239.89|5239.89|0
1631884080000|2021-09-17 13:08:00|5239.6|5239.6|5241.61|5241.61|5241.61|5241.61|5239.6|5239.6|0
1631884090000|2021-09-17 13:08:10|5241.18|5241.18|5240.61|5240.61|5241.18|5241.18|5240.61|5240.61|0
1631884110000|2021-09-17 13:08:30|5240.39|5240.39|5240.95|5240.95|5240.97|5240.97|5240.39|5240.39|0
1631884120000|2021-09-17 13:08:40|5240.52|5240.52|5239.8|5239.8|5240.52|5240.52|5239.8|5239.8|0
1631884130000|2021-09-17 13:08:50|5239.78|5239.78|5237.25|5237.25|5239.78|5239.78|5236.53|5236.53|0
1631884140000|2021-09-17 13:09:00|5236.97|5236.97|5235.93|5235.93|5236.97|5236.97|5235.93|5235.93|0
1631884150000|2021-09-17 13:09:10|5235.95|5235.95|5235.48|5235.48|5235.98|5235.98|5235.48|5235.48|0
1631884160000|2021-09-17 13:09:20|5234.98|5234.98|5232.99|5232.99|5234.98|5234.98|5232.99|5232.99|0
1631884170000|2021-09-17 13:09:30|5232.75|5232.75|5235.14|5235.14|5235.14|5235.14|5232.75|5232.75|0
1631884180000|2021-09-17 13:09:40|5234.93|5234.93|5235.98|5235.98|5235.98|5235.98|5234.93|5234.93|0
1631884200000|2021-09-17 13:10:00|5235.97|5235.97|5237.71|5237.71|5237.71|5237.71|5235.97|5235.97|0
1631884210000|2021-09-17 13:10:10|5237.7|5237.7|5237.42|5237.42|5237.7|5237.7|5237.41|5237.41|0
1631884220000|2021-09-17 13:10:20|5237.13|5237.13|5236.84|5236.84|5237.13|5237.13|5236.84|5236.84|0
1631884230000|2021-09-17 13:10:30|5236.55|5236.55|5237.11|5237.11|5237.11|5237.11|5236.53|5236.53|0
1631884240000|2021-09-17 13:10:40|5236.53|5236.53|5235.88|5235.88|5236.53|5236.53|5235.88|5235.88|0
1631884250000|2021-09-17 13:10:50|5235.17|5235.17|5235.38|5235.38|5235.38|5235.38|5235.15|5235.15|0
1631884260000|2021-09-17 13:11:00|5236.25|5236.25|5236.49|5236.49|5237.07|5237.07|5236.25|5236.25|0
1631884280000|2021-09-17 13:11:20|5236.2|5236.2|5236.19|5236.19|5236.2|5236.2|5236.19|5236.19|0
1631884300000|2021-09-17 13:11:40|5236.21|5236.21|5235.49|5235.49|5236.21|5236.21|5235.49|5235.49|0
1631884310000|2021-09-17 13:11:50|5236.07|5236.07|5235.38|5235.38|5236.07|5236.07|5235.35|5235.35|0
1631884320000|2021-09-17 13:12:00|5235.16|5235.16|5235.04|5235.04|5235.2|5235.2|5235.04|5235.04|0
1631884330000|2021-09-17 13:12:10|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|5234.82|0
1631884340000|2021-09-17 13:12:20|5234.53|5234.53|5235.22|5235.22|5235.23|5235.23|5234.53|5234.53|0
1631884350000|2021-09-17 13:12:30|5235.26|5235.26|5235.05|5235.05|5235.26|5235.26|5235.05|5235.05|0
1631884360000|2021-09-17 13:12:40|5234.47|5234.47|5235.05|5235.05|5235.34|5235.34|5234.47|5234.47|0
1631884370000|2021-09-17 13:12:50|5235.02|5235.02|5234.81|5234.81|5235.04|5235.04|5234.81|5234.81|0
1631884380000|2021-09-17 13:13:00|5234.57|5234.57|5235.39|5235.39|5235.39|5235.39|5234.35|5234.35|0
1631884390000|2021-09-17 13:13:10|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|5235.4|0
1631884410000|2021-09-17 13:13:30|5235.11|5235.11|5234.81|5234.81|5235.11|5235.11|5234.81|5234.81|0
1631884420000|2021-09-17 13:13:40|5234.6|5234.6|5228.88|5228.88|5234.6|5234.6|5228.88|5228.88|0
1631884430000|2021-09-17 13:13:50|5228.59|5228.59|5228.85|5228.85|5228.88|5228.88|5228.29|5228.29|0
1631884440000|2021-09-17 13:14:00|5228.64|5228.64|5228.56|5228.56|5228.64|5228.64|5228.35|5228.35|0
1631884450000|2021-09-17 13:14:10|5228.27|5228.27|5229.86|5229.86|5229.86|5229.86|5228.27|5228.27|0
1631884460000|2021-09-17 13:14:20|5230.53|5230.53|5229.8|5229.8|5230.53|5230.53|5229.8|5229.8|0
1631884470000|2021-09-17 13:14:30|5229.51|5229.51|5229.27|5229.27|5229.51|5229.51|5229.27|5229.27|0
1631884490000|2021-09-17 13:14:50|5228.19|5228.19|5229.49|5229.49|5230.14|5230.14|5228.19|5228.19|0
1631884500000|2021-09-17 13:15:00|5229.01|5229.01|5227.21|5227.21|5229.01|5229.01|5226.92|5226.92|0
1631884510000|2021-09-17 13:15:10|5227.22|5227.22|5227.84|5227.84|5227.84|5227.84|5227.22|5227.22|0
1631884520000|2021-09-17 13:15:20|5228.32|5228.32|5229.96|5229.96|5230|5230|5228.3|5228.3|0
1631884530000|2021-09-17 13:15:30|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|0
1631884540000|2021-09-17 13:15:40|5229.66|5229.66|5229.69|5229.69|5229.92|5229.92|5229.66|5229.66|0
1631884560000|2021-09-17 13:16:00|5229.4|5229.4|5229.98|5229.98|5229.98|5229.98|5229.16|5229.16|0
1631884570000|2021-09-17 13:16:10|5230.27|5230.27|5229.69|5229.69|5230.27|5230.27|5229.69|5229.69|0
1631884580000|2021-09-17 13:16:20|5230.67|5230.67|5231.16|5231.16|5231.18|5231.18|5230.67|5230.67|0
1631884600000|2021-09-17 13:16:40|5231.44|5231.44|5232.4|5232.4|5232.4|5232.4|5231.44|5231.44|0
1631884610000|2021-09-17 13:16:50|5232.62|5232.62|5232.33|5232.33|5232.62|5232.62|5232.33|5232.33|0
1631884620000|2021-09-17 13:17:00|5232.35|5232.35|5232.93|5232.93|5232.93|5232.93|5232.35|5232.35|0
1631884640000|2021-09-17 13:17:20|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|5233.22|0
1631884650000|2021-09-17 13:17:30|5233.65|5233.65|5234.12|5234.12|5234.12|5234.12|5233.65|5233.65|0
1631884660000|2021-09-17 13:17:40|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1631884680000|2021-09-17 13:18:00|5234.94|5234.94|5235.46|5235.46|5235.46|5235.46|5234.94|5234.94|0
1631884690000|2021-09-17 13:18:10|5235.48|5235.48|5235.48|5235.48|5235.48|5235.48|5235.48|5235.48|0
1631884700000|2021-09-17 13:18:20|5235.77|5235.77|5235.48|5235.48|5235.77|5235.77|5235.48|5235.48|0
1631884710000|2021-09-17 13:18:30|5235.72|5235.72|5235.96|5235.96|5235.96|5235.96|5235.72|5235.72|0
1631884720000|2021-09-17 13:18:40|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.32|5236.32|0
1631884730000|2021-09-17 13:18:50|5236.02|5236.02|5234.87|5234.87|5236.02|5236.02|5234.87|5234.87|0
1631884750000|2021-09-17 13:19:10|5235.35|5235.35|5235.78|5235.78|5235.78|5235.78|5235.35|5235.35|0
1631884770000|2021-09-17 13:19:30|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1631884790000|2021-09-17 13:19:50|5235.78|5235.78|5235.38|5235.38|5235.78|5235.78|5235.31|5235.31|0
1631884800000|2021-09-17 13:20:00|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1631884810000|2021-09-17 13:20:10|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|5235.07|0
1631884820000|2021-09-17 13:20:20|5235.09|5235.09|5235.37|5235.37|5235.37|5235.37|5235.09|5235.09|0
1631884840000|2021-09-17 13:20:40|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|0
1631884850000|2021-09-17 13:20:50|5235.88|5235.88|5236.11|5236.11|5236.11|5236.11|5235.59|5235.59|0
1631884860000|2021-09-17 13:21:00|5236.13|5236.13|5237.24|5237.24|5237.24|5237.24|5236.13|5236.13|0
1631884870000|2021-09-17 13:21:10|5237.25|5237.25|5237|5237|5237.25|5237.25|5236.37|5236.37|0
1631884880000|2021-09-17 13:21:20|5236.71|5236.71|5238.45|5238.45|5238.45|5238.45|5236.71|5236.71|0
1631884890000|2021-09-17 13:21:30|5238.16|5238.16|5238.21|5238.21|5238.21|5238.21|5238.16|5238.16|0
1631884900000|2021-09-17 13:21:40|5238.5|5238.5|5239.25|5239.25|5239.25|5239.25|5238.21|5238.21|0
1631884910000|2021-09-17 13:21:50|5239.27|5239.27|5239|5239|5239.29|5239.29|5239|5239|0
1631884920000|2021-09-17 13:22:00|5239.45|5239.45|5239.98|5239.98|5240.03|5240.03|5239.45|5239.45|0
1631884950000|2021-09-17 13:22:30|5239.76|5239.76|5239.77|5239.77|5239.79|5239.79|5239.75|5239.75|0
1631884960000|2021-09-17 13:22:40|5239.19|5239.19|5239.2|5239.2|5239.2|5239.2|5239.19|5239.19|0
1631884980000|2021-09-17 13:23:00|5239.78|5239.78|5239.54|5239.54|5239.78|5239.78|5239.54|5239.54|0
1631884990000|2021-09-17 13:23:10|5239.78|5239.78|5239.78|5239.78|5239.78|5239.78|5239.78|5239.78|0
1631885000000|2021-09-17 13:23:20|5240|5240|5239.71|5239.71|5240|5240|5239.71|5239.71|0
1631885010000|2021-09-17 13:23:30|5240.76|5240.76|5241.72|5241.72|5241.72|5241.72|5240.52|5240.52|0
1631885020000|2021-09-17 13:23:40|5241.78|5241.78|5242.32|5242.32|5242.32|5242.32|5241.74|5241.74|0
1631885030000|2021-09-17 13:23:50|5242.56|5242.56|5243.28|5243.28|5243.28|5243.28|5242.56|5242.56|0
1631885040000|2021-09-17 13:24:00|5243.07|5243.07|5242.27|5242.27|5243.07|5243.07|5242.27|5242.27|0
1631885050000|2021-09-17 13:24:10|5242.23|5242.23|5240.82|5240.82|5242.23|5242.23|5240.82|5240.82|0
1631885060000|2021-09-17 13:24:20|5240.53|5240.53|5239.78|5239.78|5240.53|5240.53|5239.78|5239.78|0
1631885080000|2021-09-17 13:24:40|5240.21|5240.21|5240.74|5240.74|5240.74|5240.74|5240.21|5240.21|0
1631885090000|2021-09-17 13:24:50|5240.68|5240.68|5241.32|5241.32|5241.35|5241.35|5240.68|5240.68|0
1631885100000|2021-09-17 13:25:00|5241.6|5241.6|5241.32|5241.32|5241.6|5241.6|5241.32|5241.32|0
1631885120000|2021-09-17 13:25:20|5241.98|5241.98|5242.56|5242.56|5242.56|5242.56|5241.98|5241.98|0
1631885130000|2021-09-17 13:25:30|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|5243.47|0
1631885140000|2021-09-17 13:25:40|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|0
1631885150000|2021-09-17 13:25:50|5242.68|5242.68|5243.13|5243.13|5243.13|5243.13|5242.1|5242.1|0
1631885160000|2021-09-17 13:26:00|5243.64|5243.64|5244.92|5244.92|5244.92|5244.92|5243.64|5243.64|0
1631885170000|2021-09-17 13:26:10|5244.94|5244.94|5244.95|5244.95|5244.95|5244.95|5244.94|5244.94|0
1631885180000|2021-09-17 13:26:20|5245.53|5245.53|5245.24|5245.24|5245.53|5245.53|5245.24|5245.24|0
1631885190000|2021-09-17 13:26:30|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|5245.53|0
1631885200000|2021-09-17 13:26:40|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|0
1631885210000|2021-09-17 13:26:50|5245.01|5245.01|5243.66|5243.66|5245.01|5245.01|5243.66|5243.66|0
1631885220000|2021-09-17 13:27:00|5243.44|5243.44|5241.91|5241.91|5243.44|5243.44|5241.91|5241.91|0
1631885230000|2021-09-17 13:27:10|5242.36|5242.36|5242.08|5242.08|5242.36|5242.36|5242.08|5242.08|0
1631885240000|2021-09-17 13:27:20|5242.31|5242.31|5242.53|5242.53|5242.53|5242.53|5242.31|5242.31|0
1631885250000|2021-09-17 13:27:30|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|0
1631885270000|2021-09-17 13:27:50|5243.11|5243.11|5243.32|5243.32|5243.32|5243.32|5243.11|5243.11|0
1631885280000|2021-09-17 13:28:00|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|0
1631885300000|2021-09-17 13:28:20|5244.43|5244.43|5243.93|5243.93|5244.43|5244.43|5243.93|5243.93|0
1631885310000|2021-09-17 13:28:30|5243.64|5243.64|5242.33|5242.33|5243.64|5243.64|5242.33|5242.33|0
1631885330000|2021-09-17 13:28:50|5242.62|5242.62|5242.83|5242.83|5242.83|5242.83|5242.62|5242.62|0
1631885340000|2021-09-17 13:29:00|5242.4|5242.4|5241.97|5241.97|5242.4|5242.4|5241.97|5241.97|0
1631885350000|2021-09-17 13:29:10|5242.4|5242.4|5243.19|5243.19|5243.48|5243.48|5242.4|5242.4|0
1631885360000|2021-09-17 13:29:20|5243.21|5243.21|5243.2|5243.2|5243.21|5243.21|5243.2|5243.2|0
1631885370000|2021-09-17 13:29:30|5243.41|5243.41|5242.09|5242.09|5243.41|5243.41|5242.09|5242.09|0
1631885380000|2021-09-17 13:29:40|5241.8|5241.8|5240.85|5240.85|5241.8|5241.8|5240.85|5240.85|0
1631885390000|2021-09-17 13:29:50|5240.83|5240.83|5239.99|5239.99|5241.12|5241.12|5239.32|5239.32|0
1631885400000|2021-09-17 13:30:00|5240.42|5240.42|5247.42|5247.42|5249.3|5249.3|5234.39|5234.39|0
1631885410000|2021-09-17 13:30:10|5247.71|5247.71|5251.16|5251.16|5251.16|5251.16|5245.26|5245.26|0
1631885420000|2021-09-17 13:30:20|5252.09|5252.09|5253.12|5253.12|5253.41|5253.41|5248.4|5248.4|0
1631885430000|2021-09-17 13:30:30|5253.36|5253.36|5257.02|5257.02|5257.02|5257.02|5253.36|5253.36|0
1631885440000|2021-09-17 13:30:40|5257.01|5257.01|5249.99|5249.99|5257.01|5257.01|5249.99|5249.99|0
1631885450000|2021-09-17 13:30:50|5249.7|5249.7|5249.8|5249.8|5250.07|5250.07|5249.06|5249.06|0
1631885460000|2021-09-17 13:31:00|5250.76|5250.76|5253.72|5253.72|5253.72|5253.72|5250.71|5250.71|0
1631885470000|2021-09-17 13:31:10|5254.44|5254.44|5249.99|5249.99|5254.44|5254.44|5249.99|5249.99|0
1631885480000|2021-09-17 13:31:20|5248.56|5248.56|5249.37|5249.37|5250|5250|5248.56|5248.56|0
1631885490000|2021-09-17 13:31:30|5249.36|5249.36|5247.51|5247.51|5249.36|5249.36|5246.87|5246.87|0
1631885500000|2021-09-17 13:31:40|5247.8|5247.8|5250.76|5250.76|5250.79|5250.79|5247.8|5247.8|0
1631885510000|2021-09-17 13:31:50|5250.47|5250.47|5251.94|5251.94|5251.94|5251.94|5250.42|5250.42|0
1631885520000|2021-09-17 13:32:00|5251.65|5251.65|5249.85|5249.85|5251.94|5251.94|5249.85|5249.85|0
1631885530000|2021-09-17 13:32:10|5249.19|5249.19|5249.2|5249.2|5249.47|5249.47|5247.16|5247.16|0
1631885540000|2021-09-17 13:32:20|5249.21|5249.21|5248.44|5248.44|5250.55|5250.55|5248.44|5248.44|0
1631885550000|2021-09-17 13:32:30|5248.73|5248.73|5247.31|5247.31|5248.75|5248.75|5247.27|5247.27|0
1631885560000|2021-09-17 13:32:40|5248.5|5248.5|5250.25|5250.25|5250.9|5250.9|5248.5|5248.5|0
1631885570000|2021-09-17 13:32:50|5249.67|5249.67|5248.23|5248.23|5249.67|5249.67|5247.94|5247.94|0
1631885580000|2021-09-17 13:33:00|5248.66|5248.66|5249.45|5249.45|5249.45|5249.45|5248.08|5248.08|0
1631885590000|2021-09-17 13:33:10|5249.74|5249.74|5252.47|5252.47|5252.47|5252.47|5249.74|5249.74|0
1631885600000|2021-09-17 13:33:20|5252.18|5252.18|5250.08|5250.08|5252.18|5252.18|5248.07|5248.07|0
1631885610000|2021-09-17 13:33:30|5249.51|5249.51|5250.56|5250.56|5250.56|5250.56|5249.51|5249.51|0
1631885630000|2021-09-17 13:33:50|5250.08|5250.08|5250.56|5250.56|5250.56|5250.56|5250.08|5250.08|0
1631885640000|2021-09-17 13:34:00|5249.8|5249.8|5249.76|5249.76|5249.8|5249.8|5247.6|5247.6|0
1631885650000|2021-09-17 13:34:10|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|0
1631885660000|2021-09-17 13:34:20|5249.31|5249.31|5246.62|5246.62|5249.31|5249.31|5246.33|5246.33|0
1631885670000|2021-09-17 13:34:30|5246.91|5246.91|5246.86|5246.86|5247.2|5247.2|5246.86|5246.86|0
1631885680000|2021-09-17 13:34:40|5246.38|5246.38|5244.87|5244.87|5246.67|5246.67|5244.63|5244.63|0
1631885690000|2021-09-17 13:34:50|5245.16|5245.16|5240.91|5240.91|5245.37|5245.37|5240.2|5240.2|0
1631885700000|2021-09-17 13:35:00|5241.4|5241.4|5241.62|5241.62|5242.19|5242.19|5240.79|5240.79|0
1631885710000|2021-09-17 13:35:10|5241.91|5241.91|5238.82|5238.82|5242.44|5242.44|5237.95|5237.95|0
1631885720000|2021-09-17 13:35:20|5238.38|5238.38|5240.8|5240.8|5240.8|5240.8|5238.38|5238.38|0
1631885730000|2021-09-17 13:35:30|5241.88|5241.88|5243.62|5243.62|5243.62|5243.62|5241.88|5241.88|0
1631885740000|2021-09-17 13:35:40|5244.58|5244.58|5250.85|5250.85|5250.85|5250.85|5244.58|5244.58|0
1631885750000|2021-09-17 13:35:50|5250.84|5250.84|5249.68|5249.68|5250.84|5250.84|5249.44|5249.44|0
1631885760000|2021-09-17 13:36:00|5249.44|5249.44|5252.17|5252.17|5253.25|5253.25|5248.39|5248.39|0
1631885770000|2021-09-17 13:36:10|5251.69|5251.69|5248.28|5248.28|5251.69|5251.69|5248.28|5248.28|0
1631885780000|2021-09-17 13:36:20|5246.55|5246.55|5243.86|5243.86|5246.55|5246.55|5243.86|5243.86|0
1631885790000|2021-09-17 13:36:30|5244.15|5244.15|5244.89|5244.89|5246.52|5246.52|5244.15|5244.15|0
1631885800000|2021-09-17 13:36:40|5245.33|5245.33|5247.34|5247.34|5247.34|5247.34|5245.11|5245.11|0
1631885810000|2021-09-17 13:36:50|5247.35|5247.35|5249.18|5249.18|5250.4|5250.4|5247.35|5247.35|0
1631885820000|2021-09-17 13:37:00|5249.75|5249.75|5250.11|5250.11|5250.11|5250.11|5249.23|5249.23|0
1631885830000|2021-09-17 13:37:10|5249.68|5249.68|5247.95|5247.95|5249.68|5249.68|5247.95|5247.95|0
1631885840000|2021-09-17 13:37:20|5247.66|5247.66|5246.4|5246.4|5247.66|5247.66|5246.16|5246.16|0
1631885850000|2021-09-17 13:37:30|5246.97|5246.97|5247.52|5247.52|5247.52|5247.52|5246.4|5246.4|0
1631885860000|2021-09-17 13:37:40|5247.23|5247.23|5245.71|5245.71|5247.23|5247.23|5245.71|5245.71|0
1631885870000|2021-09-17 13:37:50|5246|5246|5245.56|5245.56|5246.97|5246.97|5245.56|5245.56|0
1631885880000|2021-09-17 13:38:00|5246.21|5246.21|5246.21|5246.21|5246.21|5246.21|5246.21|5246.21|0
1631885890000|2021-09-17 13:38:10|5246.18|5246.18|5241.71|5241.71|5246.18|5246.18|5241.71|5241.71|0
1631885900000|2021-09-17 13:38:20|5241.28|5241.28|5241.57|5241.57|5241.57|5241.57|5241.28|5241.28|0
1631885910000|2021-09-17 13:38:30|5241.06|5241.06|5242.22|5242.22|5242.46|5242.46|5241.06|5241.06|0
1631885920000|2021-09-17 13:38:40|5243.14|5243.14|5243.7|5243.7|5243.98|5243.98|5243.12|5243.12|0
1631885930000|2021-09-17 13:38:50|5243.46|5243.46|5244.91|5244.91|5245.15|5245.15|5242.88|5242.88|0
1631885940000|2021-09-17 13:39:00|5245.2|5245.2|5242.82|5242.82|5245.2|5245.2|5242.3|5242.3|0
1631885950000|2021-09-17 13:39:10|5243.04|5243.04|5244.81|5244.81|5244.81|5244.81|5243.04|5243.04|0
1631885960000|2021-09-17 13:39:20|5245.46|5245.46|5244.21|5244.21|5245.46|5245.46|5243.59|5243.59|0
1631885970000|2021-09-17 13:39:30|5244.5|5244.5|5241.53|5241.53|5244.5|5244.5|5241.53|5241.53|0
1631885980000|2021-09-17 13:39:40|5241.96|5241.96|5243.07|5243.07|5243.36|5243.36|5241.96|5241.96|0
1631885990000|2021-09-17 13:39:50|5243.5|5243.5|5244.28|5244.28|5244.28|5244.28|5243.5|5243.5|0
1631886000000|2021-09-17 13:40:00|5244.57|5244.57|5247.52|5247.52|5247.52|5247.52|5244.28|5244.28|0
1631886010000|2021-09-17 13:40:10|5247.5|5247.5|5246.57|5246.57|5248.08|5248.08|5246.57|5246.57|0
1631886020000|2021-09-17 13:40:20|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|5246.14|0
1631886030000|2021-09-17 13:40:30|5245.9|5245.9|5247.6|5247.6|5247.6|5247.6|5245.9|5245.9|0
1631886040000|2021-09-17 13:40:40|5248.18|5248.18|5247.5|5247.5|5248.66|5248.66|5247.5|5247.5|0
1631886050000|2021-09-17 13:40:50|5247.21|5247.21|5241.5|5241.5|5247.21|5247.21|5241.5|5241.5|0
1631886060000|2021-09-17 13:41:00|5241.74|5241.74|5237.27|5237.27|5242.17|5242.17|5236.74|5236.74|0
1631886070000|2021-09-17 13:41:10|5237.55|5237.55|5236.5|5236.5|5237.55|5237.55|5236.5|5236.5|0
1631886080000|2021-09-17 13:41:20|5236.21|5236.21|5237.48|5237.48|5237.48|5237.48|5235.71|5235.71|0
1631886090000|2021-09-17 13:41:30|5236.47|5236.47|5236.36|5236.36|5236.47|5236.47|5235.56|5235.56|0
1631886100000|2021-09-17 13:41:40|5237.01|5237.01|5239.07|5239.07|5239.07|5239.07|5236.77|5236.77|0
1631886110000|2021-09-17 13:41:50|5238.78|5238.78|5240.28|5240.28|5240.71|5240.71|5238.78|5238.78|0
1631886120000|2021-09-17 13:42:00|5241.44|5241.44|5241.62|5241.62|5242.63|5242.63|5241.44|5241.44|0
1631886130000|2021-09-17 13:42:10|5241.15|5241.15|5239.12|5239.12|5241.36|5241.36|5239.12|5239.12|0
1631886140000|2021-09-17 13:42:20|5237.64|5237.64|5235.98|5235.98|5237.64|5237.64|5235.98|5235.98|0
1631886150000|2021-09-17 13:42:30|5236.41|5236.41|5237.49|5237.49|5237.49|5237.49|5236.17|5236.17|0
1631886160000|2021-09-17 13:42:40|5237.2|5237.2|5236.18|5236.18|5237.21|5237.21|5236.18|5236.18|0
1631886170000|2021-09-17 13:42:50|5235.94|5235.94|5235.72|5235.72|5235.94|5235.94|5235.51|5235.51|0
1631886180000|2021-09-17 13:43:00|5235.25|5235.25|5233.73|5233.73|5235.25|5235.25|5233.51|5233.51|0
1631886190000|2021-09-17 13:43:10|5233.74|5233.74|5234.15|5234.15|5234.15|5234.15|5232.38|5232.38|0
1631886200000|2021-09-17 13:43:20|5235.01|5235.01|5235.44|5235.44|5236.02|5236.02|5235.01|5235.01|0
1631886210000|2021-09-17 13:43:30|5235.2|5235.2|5234.22|5234.22|5235.2|5235.2|5234.22|5234.22|0
1631886220000|2021-09-17 13:43:40|5233.57|5233.57|5232.12|5232.12|5233.57|5233.57|5231.88|5231.88|0
1631886230000|2021-09-17 13:43:50|5232.41|5232.41|5233.32|5233.32|5233.32|5233.32|5232.41|5232.41|0
1631886240000|2021-09-17 13:44:00|5233.56|5233.56|5232.91|5232.91|5233.56|5233.56|5232.84|5232.84|0
1631886250000|2021-09-17 13:44:10|5232.46|5232.46|5231.93|5231.93|5232.46|5232.46|5231.88|5231.88|0
1631886260000|2021-09-17 13:44:20|5231.69|5231.69|5231.48|5231.48|5231.69|5231.69|5231.19|5231.19|0
1631886270000|2021-09-17 13:44:30|5231.19|5231.19|5229.16|5229.16|5231.19|5231.19|5228.81|5228.81|0
1631886280000|2021-09-17 13:44:40|5229.12|5229.12|5227.18|5227.18|5229.12|5229.12|5227.18|5227.18|0
1631886290000|2021-09-17 13:44:50|5226.89|5226.89|5227.97|5227.97|5227.97|5227.97|5226.12|5226.12|0
1631886300000|2021-09-17 13:45:00|5228.2|5228.2|5230.83|5230.83|5230.83|5230.83|5228.2|5228.2|0
1631886310000|2021-09-17 13:45:10|5231.12|5231.12|5229.65|5229.65|5231.12|5231.12|5229.65|5229.65|0
1631886320000|2021-09-17 13:45:20|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|0
1631886330000|2021-09-17 13:45:30|5229.42|5229.42|5227.72|5227.72|5229.42|5229.42|5227.72|5227.72|0
1631886340000|2021-09-17 13:45:40|5227.96|5227.96|5228.68|5228.68|5229.21|5229.21|5227.96|5227.96|0
1631886350000|2021-09-17 13:45:50|5228.92|5228.92|5229.68|5229.68|5229.73|5229.73|5228.92|5228.92|0
1631886360000|2021-09-17 13:46:00|5230.55|5230.55|5231.41|5231.41|5231.41|5231.41|5230.55|5230.55|0
1631886370000|2021-09-17 13:46:10|5232.13|5232.13|5232.97|5232.97|5232.97|5232.97|5232.13|5232.13|0
1631886380000|2021-09-17 13:46:20|5233.26|5233.26|5235.48|5235.48|5235.48|5235.48|5233.26|5233.26|0
1631886390000|2021-09-17 13:46:30|5236.35|5236.35|5237.02|5237.02|5237.02|5237.02|5235.27|5235.27|0
1631886400000|2021-09-17 13:46:40|5236.54|5236.54|5236.54|5236.54|5236.54|5236.54|5236.54|5236.54|0
1631886410000|2021-09-17 13:46:50|5236.78|5236.78|5236.11|5236.11|5236.78|5236.78|5235.63|5235.63|0
1631886420000|2021-09-17 13:47:00|5237.23|5237.23|5237.23|5237.23|5237.23|5237.23|5236.58|5236.58|0
1631886430000|2021-09-17 13:47:10|5236.8|5236.8|5236.56|5236.56|5236.8|5236.8|5236.22|5236.22|0
1631886440000|2021-09-17 13:47:20|5236.27|5236.27|5234.06|5234.06|5236.27|5236.27|5234.06|5234.06|0
1631886450000|2021-09-17 13:47:30|5233.49|5233.49|5233.1|5233.1|5233.49|5233.49|5232.48|5232.48|0
1631886460000|2021-09-17 13:47:40|5233.31|5233.31|5233.01|5233.01|5233.31|5233.31|5233.01|5233.01|0
1631886470000|2021-09-17 13:47:50|5231.71|5231.71|5231.91|5231.91|5232.14|5232.14|5231.67|5231.67|0
1631886480000|2021-09-17 13:48:00|5232.48|5232.48|5233.78|5233.78|5233.78|5233.78|5232.48|5232.48|0
1631886490000|2021-09-17 13:48:10|5234.97|5234.97|5234.62|5234.62|5235.84|5235.84|5234.4|5234.4|0
1631886500000|2021-09-17 13:48:20|5234.33|5234.33|5233.41|5233.41|5234.33|5234.33|5233.41|5233.41|0
1631886510000|2021-09-17 13:48:30|5232.84|5232.84|5232.6|5232.6|5232.91|5232.91|5232.6|5232.6|0
1631886520000|2021-09-17 13:48:40|5232.31|5232.31|5232.29|5232.29|5232.31|5232.31|5232.29|5232.29|0
1631886530000|2021-09-17 13:48:50|5231.82|5231.82|5231.36|5231.36|5232.1|5232.1|5230.31|5230.31|0
1631886540000|2021-09-17 13:49:00|5232.48|5232.48|5231.05|5231.05|5232.77|5232.77|5231.05|5231.05|0
1631886550000|2021-09-17 13:49:10|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|5231.63|0
1631886560000|2021-09-17 13:49:20|5231.34|5231.34|5230.57|5230.57|5231.34|5231.34|5230.57|5230.57|0
1631886570000|2021-09-17 13:49:30|5230.81|5230.81|5230.01|5230.01|5231.1|5231.1|5230.01|5230.01|0
1631886580000|2021-09-17 13:49:40|5230.3|5230.3|5228.4|5228.4|5230.3|5230.3|5228.4|5228.4|0
1631886590000|2021-09-17 13:49:50|5228.11|5228.11|5226.45|5226.45|5228.11|5228.11|5225.42|5225.42|0
1631886600000|2021-09-17 13:50:00|5226.16|5226.16|5227.19|5227.19|5227.64|5227.64|5226.16|5226.16|0
1631886610000|2021-09-17 13:50:10|5227.41|5227.41|5226.33|5226.33|5227.41|5227.41|5225.46|5225.46|0
1631886620000|2021-09-17 13:50:20|5226.57|5226.57|5227.29|5227.29|5227.29|5227.29|5226.57|5226.57|0
1631886630000|2021-09-17 13:50:30|5227.77|5227.77|5227.75|5227.75|5227.77|5227.77|5227.75|5227.75|0
1631886640000|2021-09-17 13:50:40|5227.7|5227.7|5225.44|5225.44|5227.72|5227.72|5225.44|5225.44|0
1631886650000|2021-09-17 13:50:50|5225.15|5225.15|5229.38|5229.38|5229.38|5229.38|5225.15|5225.15|0
1631886660000|2021-09-17 13:51:00|5229.4|5229.4|5230.24|5230.24|5230.58|5230.58|5229.18|5229.18|0
1631886670000|2021-09-17 13:51:10|5229.73|5229.73|5230.58|5230.58|5230.58|5230.58|5228.8|5228.8|0
1631886680000|2021-09-17 13:51:20|5230.56|5230.56|5229.98|5229.98|5230.85|5230.85|5229.98|5229.98|0
1631886690000|2021-09-17 13:51:30|5229.77|5229.77|5230.51|5230.51|5230.59|5230.59|5229.77|5229.77|0
1631886700000|2021-09-17 13:51:40|5230.75|5230.75|5231.88|5231.88|5231.88|5231.88|5230.75|5230.75|0
1631886710000|2021-09-17 13:51:50|5232.46|5232.46|5233.87|5233.87|5233.87|5233.87|5232.17|5232.17|0
1631886720000|2021-09-17 13:52:00|5234.16|5234.16|5233.88|5233.88|5234.17|5234.17|5233.88|5233.88|0
1631886730000|2021-09-17 13:52:10|5234.25|5234.25|5234.54|5234.54|5234.54|5234.54|5234.25|5234.25|0
1631886740000|2021-09-17 13:52:20|5234.25|5234.25|5233.27|5233.27|5234.92|5234.92|5233.27|5233.27|0
1631886750000|2021-09-17 13:52:30|5233.48|5233.48|5234.77|5234.77|5234.77|5234.77|5233.48|5233.48|0
1631886760000|2021-09-17 13:52:40|5234.99|5234.99|5235.28|5235.28|5235.28|5235.28|5234.99|5234.99|0
1631886770000|2021-09-17 13:52:50|5235.29|5235.29|5237.17|5237.17|5237.17|5237.17|5234.01|5234.01|0
1631886790000|2021-09-17 13:53:10|5236.96|5236.96|5237.25|5237.25|5237.3|5237.3|5236.96|5236.96|0
1631886800000|2021-09-17 13:53:20|5237.26|5237.26|5236.49|5236.49|5237.26|5237.26|5236.49|5236.49|0
1631886810000|2021-09-17 13:53:30|5236.52|5236.52|5237.74|5237.74|5237.74|5237.74|5236.52|5236.52|0
1631886820000|2021-09-17 13:53:40|5238.03|5238.03|5235.53|5235.53|5238.03|5238.03|5235.53|5235.53|0
1631886830000|2021-09-17 13:53:50|5235.76|5235.76|5234.78|5234.78|5235.76|5235.76|5234.78|5234.78|0
1631886840000|2021-09-17 13:54:00|5234.21|5234.21|5232.56|5232.56|5234.21|5234.21|5232.56|5232.56|0
1631886850000|2021-09-17 13:54:10|5232.55|5232.55|5230.04|5230.04|5232.55|5232.55|5229.56|5229.56|0
1631886860000|2021-09-17 13:54:20|5230.28|5230.28|5229.62|5229.62|5231.54|5231.54|5229.62|5229.62|0
1631886870000|2021-09-17 13:54:30|5229.33|5229.33|5227.58|5227.58|5229.33|5229.33|5227.32|5227.32|0
1631886880000|2021-09-17 13:54:40|5227.13|5227.13|5224.8|5224.8|5227.13|5227.13|5224.8|5224.8|0
1631886890000|2021-09-17 13:54:50|5225.38|5225.38|5226.89|5226.89|5226.89|5226.89|5225.16|5225.16|0
1631886900000|2021-09-17 13:55:00|5226.01|5226.01|5220.79|5220.79|5226.01|5226.01|5220.5|5220.5|0
1631886910000|2021-09-17 13:55:10|5220.76|5220.76|5216.35|5216.35|5221|5221|5215.82|5215.82|0
1631886920000|2021-09-17 13:55:20|5215.87|5215.87|5216.69|5216.69|5216.69|5216.69|5215.66|5215.66|0
1631886930000|2021-09-17 13:55:30|5215.42|5215.42|5214.19|5214.19|5215.84|5215.84|5214.18|5214.18|0
1631886940000|2021-09-17 13:55:40|5214.48|5214.48|5214.35|5214.35|5214.85|5214.85|5213.34|5213.34|0
1631886950000|2021-09-17 13:55:50|5214.11|5214.11|5214.74|5214.74|5215.54|5215.54|5214.11|5214.11|0
1631886960000|2021-09-17 13:56:00|5215.03|5215.03|5213.76|5213.76|5215.23|5215.23|5213.69|5213.69|0
1631886970000|2021-09-17 13:56:10|5213.05|5213.05|5212.03|5212.03|5213.47|5213.47|5212.03|5212.03|0
1631886980000|2021-09-17 13:56:20|5211.74|5211.74|5212.03|5212.03|5212.03|5212.03|5211.45|5211.45|0
1631886990000|2021-09-17 13:56:30|5212.25|5212.25|5210.96|5210.96|5212.25|5212.25|5210.96|5210.96|0
1631887000000|2021-09-17 13:56:40|5210.19|5210.19|5208.86|5208.86|5210.19|5210.19|5208.86|5208.86|0
1631887010000|2021-09-17 13:56:50|5207.99|5207.99|5207.22|5207.22|5208.71|5208.71|5206.75|5206.75|0
1631887020000|2021-09-17 13:57:00|5207.51|5207.51|5207.21|5207.21|5208.14|5208.14|5206.94|5206.94|0
1631887030000|2021-09-17 13:57:10|5207.79|5207.79|5205.75|5205.75|5208|5208|5205.75|5205.75|0
1631887040000|2021-09-17 13:57:20|5204.89|5204.89|5203.72|5203.72|5204.89|5204.89|5203.72|5203.72|0
1631887050000|2021-09-17 13:57:30|5204.01|5204.01|5202.24|5202.24|5204.01|5204.01|5201.79|5201.79|0
1631887060000|2021-09-17 13:57:40|5202|5202|5200.68|5200.68|5202|5202|5200.68|5200.68|0
1631887070000|2021-09-17 13:57:50|5201.15|5201.15|5205.68|5205.68|5205.68|5205.68|5200.65|5200.65|0
1631887080000|2021-09-17 13:58:00|5205.2|5205.2|5206.05|5206.05|5206.05|5206.05|5204.61|5204.61|0
1631887090000|2021-09-17 13:58:10|5206.34|5206.34|5204.43|5204.43|5206.81|5206.81|5204.43|5204.43|0
1631887100000|2021-09-17 13:58:20|5204.72|5204.72|5204.67|5204.67|5205.25|5205.25|5204.67|5204.67|0
1631887110000|2021-09-17 13:58:30|5204.09|5204.09|5201.3|5201.3|5204.09|5204.09|5200.01|5200.01|0
1631887120000|2021-09-17 13:58:40|5201.7|5201.7|5201.42|5201.42|5201.7|5201.7|5201.13|5201.13|0
1631887130000|2021-09-17 13:58:50|5200.2|5200.2|5198.34|5198.34|5200.2|5200.2|5195.88|5195.88|0
1631887140000|2021-09-17 13:59:00|5198.85|5198.85|5199.85|5199.85|5200.03|5200.03|5198.83|5198.83|0
1631887150000|2021-09-17 13:59:10|5200.09|5200.09|5200.12|5200.12|5200.41|5200.41|5198.42|5198.42|0
1631887160000|2021-09-17 13:59:20|5201.84|5201.84|5201.77|5201.77|5202.25|5202.25|5201.26|5201.26|0
1631887170000|2021-09-17 13:59:30|5201.81|5201.81|5202.09|5202.09|5202.09|5202.09|5201.38|5201.38|0
1631887180000|2021-09-17 13:59:40|5202.12|5202.12|5204.46|5204.46|5204.94|5204.94|5201.74|5201.74|0
1631887190000|2021-09-17 13:59:50|5204.17|5204.17|5206.63|5206.63|5206.63|5206.63|5203.88|5203.88|0
1631887200000|2021-09-17 14:00:00|5206.92|5206.92|5206.23|5206.23|5206.93|5206.93|5205.32|5205.32|0
1631887210000|2021-09-17 14:00:10|5206.01|5206.01|5203.84|5203.84|5206.01|5206.01|5203.84|5203.84|0
1631887220000|2021-09-17 14:00:20|5203.26|5203.26|5203.27|5203.27|5203.27|5203.27|5202.96|5202.96|0
1631887230000|2021-09-17 14:00:30|5203.04|5203.04|5205.45|5205.45|5205.45|5205.45|5202.29|5202.29|0
1631887240000|2021-09-17 14:00:40|5204.59|5204.59|5201.86|5201.86|5204.59|5204.59|5201.31|5201.31|0
1631887250000|2021-09-17 14:00:50|5201.39|5201.39|5203.95|5203.95|5203.95|5203.95|5201.39|5201.39|0
1631887260000|2021-09-17 14:01:00|5203.96|5203.96|5205.38|5205.38|5205.38|5205.38|5203.75|5203.75|0
1631887270000|2021-09-17 14:01:10|5206.34|5206.34|5207.47|5207.47|5207.47|5207.47|5206.34|5206.34|0
1631887280000|2021-09-17 14:01:20|5207.71|5207.71|5208.29|5208.29|5208.29|5208.29|5207.71|5207.71|0
1631887290000|2021-09-17 14:01:30|5208.5|5208.5|5208.21|5208.21|5208.5|5208.5|5208.21|5208.21|0
1631887300000|2021-09-17 14:01:40|5208.2|5208.2|5206.11|5206.11|5208.2|5208.2|5206.11|5206.11|0
1631887310000|2021-09-17 14:01:50|5205.63|5205.63|5205.55|5205.55|5205.84|5205.84|5205.55|5205.55|0
1631887320000|2021-09-17 14:02:00|5204.91|5204.91|5203.62|5203.62|5204.96|5204.96|5203.62|5203.62|0
1631887330000|2021-09-17 14:02:10|5203.9|5203.9|5205.13|5205.13|5205.13|5205.13|5203.9|5203.9|0
1631887340000|2021-09-17 14:02:20|5205.15|5205.15|5203.77|5203.77|5205.44|5205.44|5203.77|5203.77|0
1631887350000|2021-09-17 14:02:30|5203.55|5203.55|5204.26|5204.26|5204.26|5204.26|5203.55|5203.55|0
1631887360000|2021-09-17 14:02:40|5204.83|5204.83|5203.59|5203.59|5204.83|5204.83|5203.59|5203.59|0
1631887370000|2021-09-17 14:02:50|5202.95|5202.95|5202.42|5202.42|5202.95|5202.95|5202.06|5202.06|0
1631887380000|2021-09-17 14:03:00|5202.85|5202.85|5206.91|5206.91|5206.91|5206.91|5202.85|5202.85|0
1631887390000|2021-09-17 14:03:10|5207.2|5207.2|5207.2|5207.2|5207.63|5207.63|5206.77|5206.77|0
1631887400000|2021-09-17 14:03:20|5207.67|5207.67|5208.38|5208.38|5208.38|5208.38|5207.43|5207.43|0
1631887410000|2021-09-17 14:03:30|5207.9|5207.9|5207.46|5207.46|5207.9|5207.9|5206.9|5206.9|0
1631887420000|2021-09-17 14:03:40|5207.47|5207.47|5208.61|5208.61|5208.61|5208.61|5207.47|5207.47|0
1631887430000|2021-09-17 14:03:50|5209.12|5209.12|5209.85|5209.85|5210.14|5210.14|5209.12|5209.12|0
1631887440000|2021-09-17 14:04:00|5210.14|5210.14|5211.09|5211.09|5211.11|5211.11|5210.14|5210.14|0
1631887450000|2021-09-17 14:04:10|5211.38|5211.38|5208.12|5208.12|5212.03|5212.03|5208.12|5208.12|0
1631887460000|2021-09-17 14:04:20|5207.63|5207.63|5206.82|5206.82|5207.63|5207.63|5206.82|5206.82|0
1631887470000|2021-09-17 14:04:30|5206.53|5206.53|5206.55|5206.55|5206.55|5206.55|5205.4|5205.4|0
1631887480000|2021-09-17 14:04:40|5207.02|5207.02|5209.03|5209.03|5209.07|5209.07|5207.02|5207.02|0
1631887490000|2021-09-17 14:04:50|5208.45|5208.45|5208.36|5208.36|5209.32|5209.32|5208.36|5208.36|0
1631887500000|2021-09-17 14:05:00|5208.58|5208.58|5204.69|5204.69|5208.58|5208.58|5204.47|5204.47|0
1631887510000|2021-09-17 14:05:10|5203.82|5203.82|5203.43|5203.43|5203.82|5203.82|5202.87|5202.87|0
1631887520000|2021-09-17 14:05:20|5203.14|5203.14|5200.44|5200.44|5203.14|5203.14|5200.2|5200.2|0
1631887530000|2021-09-17 14:05:30|5201.26|5201.26|5200.57|5200.57|5201.98|5201.98|5200.57|5200.57|0
1631887540000|2021-09-17 14:05:40|5200.28|5200.28|5202.89|5202.89|5202.89|5202.89|5200.28|5200.28|0
1631887550000|2021-09-17 14:05:50|5202.65|5202.65|5203.32|5203.32|5204.39|5204.39|5202.63|5202.63|0
1631887560000|2021-09-17 14:06:00|5203.03|5203.03|5199.9|5199.9|5203.03|5203.03|5199.66|5199.66|0
1631887570000|2021-09-17 14:06:10|5200.33|5200.33|5199.24|5199.24|5200.33|5200.33|5199.24|5199.24|0
1631887580000|2021-09-17 14:06:20|5198.81|5198.81|5198.64|5198.64|5198.81|5198.81|5197.75|5197.75|0
1631887590000|2021-09-17 14:06:30|5199.21|5199.21|5197.36|5197.36|5199.5|5199.5|5197.13|5197.13|0
1631887600000|2021-09-17 14:06:40|5197.37|5197.37|5199.14|5199.14|5199.14|5199.14|5197.37|5197.37|0
1631887610000|2021-09-17 14:06:50|5198.85|5198.85|5198.66|5198.66|5199.38|5199.38|5198.42|5198.42|0
1631887620000|2021-09-17 14:07:00|5198.65|5198.65|5198.88|5198.88|5198.88|5198.88|5198.17|5198.17|0
1631887630000|2021-09-17 14:07:10|5198.4|5198.4|5198.86|5198.86|5198.86|5198.86|5198.4|5198.4|0
1631887640000|2021-09-17 14:07:20|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|5198.87|0
1631887650000|2021-09-17 14:07:30|5198.58|5198.58|5197.55|5197.55|5198.58|5198.58|5197.55|5197.55|0
1631887660000|2021-09-17 14:07:40|5197.26|5197.26|5198.91|5198.91|5198.91|5198.91|5197.26|5197.26|0
1631887670000|2021-09-17 14:07:50|5199.2|5199.2|5198.91|5198.91|5199.2|5199.2|5198.67|5198.67|0
1631887680000|2021-09-17 14:08:00|5199.13|5199.13|5199.13|5199.13|5199.13|5199.13|5198.91|5198.91|0
1631887690000|2021-09-17 14:08:10|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|5198.91|0
1631887700000|2021-09-17 14:08:20|5199.63|5199.63|5200.4|5200.4|5200.4|5200.4|5199.34|5199.34|0
1631887710000|2021-09-17 14:08:30|5199.97|5199.97|5200.26|5200.26|5200.26|5200.26|5199.97|5199.97|0
1631887720000|2021-09-17 14:08:40|5200.2|5200.2|5199.88|5199.88|5200.2|5200.2|5199.63|5199.63|0
1631887730000|2021-09-17 14:08:50|5199.93|5199.93|5201.4|5201.4|5201.61|5201.61|5199.62|5199.62|0
1631887740000|2021-09-17 14:09:00|5201.11|5201.11|5201.39|5201.39|5201.4|5201.4|5201.11|5201.11|0
1631887750000|2021-09-17 14:09:10|5201.68|5201.68|5201.97|5201.97|5202.44|5202.44|5201.68|5201.68|0
1631887760000|2021-09-17 14:09:20|5202.26|5202.26|5202.05|5202.05|5202.26|5202.26|5202.05|5202.05|0
1631887770000|2021-09-17 14:09:30|5201.76|5201.76|5201.82|5201.82|5201.82|5201.82|5201.52|5201.52|0
1631887780000|2021-09-17 14:09:40|5202.06|5202.06|5202.85|5202.85|5203.14|5203.14|5202.06|5202.06|0
1631887790000|2021-09-17 14:09:50|5202.63|5202.63|5199.11|5199.11|5202.85|5202.85|5198.95|5198.95|0
1631887800000|2021-09-17 14:10:00|5198.89|5198.89|5197.87|5197.87|5199.11|5199.11|5197.87|5197.87|0
1631887810000|2021-09-17 14:10:10|5197.44|5197.44|5197.76|5197.76|5197.78|5197.78|5196.97|5196.97|0
1631887820000|2021-09-17 14:10:20|5198.43|5198.43|5197.92|5197.92|5198.43|5198.43|5197.31|5197.31|0
1631887830000|2021-09-17 14:10:30|5197.49|5197.49|5199.7|5199.7|5199.7|5199.7|5197.49|5197.49|0
1631887840000|2021-09-17 14:10:40|5199.46|5199.46|5201.21|5201.21|5201.21|5201.21|5199.03|5199.03|0
1631887850000|2021-09-17 14:10:50|5201.45|5201.45|5201.16|5201.16|5201.74|5201.74|5201.16|5201.16|0
1631887860000|2021-09-17 14:11:00|5201.45|5201.45|5202.52|5202.52|5202.52|5202.52|5201.45|5201.45|0
1631887870000|2021-09-17 14:11:10|5202.24|5202.24|5201.83|5201.83|5202.24|5202.24|5201.52|5201.52|0
1631887880000|2021-09-17 14:11:20|5201.57|5201.57|5202.58|5202.58|5202.58|5202.58|5201.57|5201.57|0
1631887890000|2021-09-17 14:11:30|5203.13|5203.13|5209.26|5209.26|5209.26|5209.26|5203.13|5203.13|0
1631887900000|2021-09-17 14:11:40|5209.49|5209.49|5208.85|5208.85|5209.8|5209.8|5208.85|5208.85|0
1631887910000|2021-09-17 14:11:50|5208.56|5208.56|5207.92|5207.92|5208.56|5208.56|5207.63|5207.63|0
1631887920000|2021-09-17 14:12:00|5207.63|5207.63|5207.28|5207.28|5207.63|5207.63|5206.01|5206.01|0
1631887930000|2021-09-17 14:12:10|5206.7|5206.7|5206.23|5206.23|5206.7|5206.7|5206.23|5206.23|0
1631887940000|2021-09-17 14:12:20|5206.25|5206.25|5209.29|5209.29|5209.29|5209.29|5206.25|5206.25|0
1631887950000|2021-09-17 14:12:30|5209.05|5209.05|5207.9|5207.9|5209.05|5209.05|5207.9|5207.9|0
1631887960000|2021-09-17 14:12:40|5207.61|5207.61|5204.38|5204.38|5207.61|5207.61|5203.18|5203.18|0
1631887970000|2021-09-17 14:12:50|5204.66|5204.66|5205.29|5205.29|5205.31|5205.31|5204.66|5204.66|0
1631887980000|2021-09-17 14:13:00|5205|5205|5205.49|5205.49|5205.49|5205.49|5204.72|5204.72|0
1631887990000|2021-09-17 14:13:10|5204.91|5204.91|5203.98|5203.98|5205.56|5205.56|5203.98|5203.98|0
1631888000000|2021-09-17 14:13:20|5203.97|5203.97|5204.3|5204.3|5204.3|5204.3|5203.12|5203.12|0
1631888010000|2021-09-17 14:13:30|5204.28|5204.28|5204.57|5204.57|5204.57|5204.57|5202.98|5202.98|0
1631888020000|2021-09-17 14:13:40|5203.99|5203.99|5205.82|5205.82|5205.82|5205.82|5203.99|5203.99|0
1631888030000|2021-09-17 14:13:50|5205.34|5205.34|5205.79|5205.79|5206.05|5206.05|5205.34|5205.34|0
1631888040000|2021-09-17 14:14:00|5206.36|5206.36|5207.11|5207.11|5207.92|5207.92|5206.15|5206.15|0
1631888050000|2021-09-17 14:14:10|5206.82|5206.82|5207.34|5207.34|5208.18|5208.18|5206.58|5206.58|0
1631888060000|2021-09-17 14:14:20|5206.91|5206.91|5206.58|5206.58|5206.91|5206.91|5206.58|5206.58|0
1631888070000|2021-09-17 14:14:30|5206.87|5206.87|5205.18|5205.18|5207.09|5207.09|5205.18|5205.18|0
1631888080000|2021-09-17 14:14:40|5203.74|5203.74|5202.46|5202.46|5203.75|5203.75|5202.46|5202.46|0
1631888090000|2021-09-17 14:14:50|5201.59|5201.59|5202.65|5202.65|5203.15|5203.15|5201.59|5201.59|0
1631888100000|2021-09-17 14:15:00|5201.94|5201.94|5202.3|5202.3|5202.3|5202.3|5200.69|5200.69|0
1631888110000|2021-09-17 14:15:10|5202.58|5202.58|5202.22|5202.22|5203.06|5203.06|5201.41|5201.41|0
1631888120000|2021-09-17 14:15:20|5201.98|5201.98|5199.72|5199.72|5201.98|5201.98|5199.72|5199.72|0
1631888130000|2021-09-17 14:15:30|5200.19|5200.19|5201.79|5201.79|5201.79|5201.79|5200.19|5200.19|0
1631888140000|2021-09-17 14:15:40|5202.08|5202.08|5202.37|5202.37|5202.37|5202.37|5202.08|5202.08|0
1631888150000|2021-09-17 14:15:50|5201.84|5201.84|5200.23|5200.23|5201.84|5201.84|5200.23|5200.23|0
1631888160000|2021-09-17 14:16:00|5199.99|5199.99|5203.24|5203.24|5203.24|5203.24|5199.99|5199.99|0
1631888170000|2021-09-17 14:16:10|5203.28|5203.28|5203.57|5203.57|5204.15|5204.15|5203.28|5203.28|0
1631888180000|2021-09-17 14:16:20|5203.28|5203.28|5202.11|5202.11|5203.28|5203.28|5201.82|5201.82|0
1631888190000|2021-09-17 14:16:30|5201.53|5201.53|5201.08|5201.08|5201.75|5201.75|5200.84|5200.84|0
1631888200000|2021-09-17 14:16:40|5201.37|5201.37|5201.24|5201.24|5201.6|5201.6|5201.24|5201.24|0
1631888210000|2021-09-17 14:16:50|5201.23|5201.23|5203.47|5203.47|5203.47|5203.47|5201.05|5201.05|0
1631888220000|2021-09-17 14:17:00|5204.54|5204.54|5204.59|5204.59|5204.79|5204.79|5204.35|5204.35|0
1631888230000|2021-09-17 14:17:10|5204.88|5204.88|5203.66|5203.66|5205.55|5205.55|5203.66|5203.66|0
1631888240000|2021-09-17 14:17:20|5203.37|5203.37|5203.16|5203.16|5203.37|5203.37|5202.94|5202.94|0
1631888250000|2021-09-17 14:17:30|5202.65|5202.65|5202.32|5202.32|5202.92|5202.92|5202.32|5202.32|0
1631888260000|2021-09-17 14:17:40|5201.84|5201.84|5201.72|5201.72|5201.95|5201.95|5200.74|5200.74|0
1631888270000|2021-09-17 14:17:50|5201.43|5201.43|5204.09|5204.09|5204.09|5204.09|5201.38|5201.38|0
1631888280000|2021-09-17 14:18:00|5203.88|5203.88|5206.47|5206.47|5206.47|5206.47|5203.4|5203.4|0
1631888290000|2021-09-17 14:18:10|5206.5|5206.5|5202.54|5202.54|5206.56|5206.56|5202.54|5202.54|0
1631888300000|2021-09-17 14:18:20|5202.07|5202.07|5203.7|5203.7|5203.7|5203.7|5202.07|5202.07|0
1631888310000|2021-09-17 14:18:30|5203.22|5203.22|5203.94|5203.94|5203.94|5203.94|5202.98|5202.98|0
1631888320000|2021-09-17 14:18:40|5204.23|5204.23|5203.95|5203.95|5204.23|5204.23|5203.42|5203.42|0
1631888330000|2021-09-17 14:18:50|5204.82|5204.82|5203.55|5203.55|5204.82|5204.82|5203.26|5203.26|0
1631888340000|2021-09-17 14:19:00|5204.13|5204.13|5206.94|5206.94|5206.94|5206.94|5204.13|5204.13|0
1631888350000|2021-09-17 14:19:10|5206.96|5206.96|5207.04|5207.04|5208.33|5208.33|5206.96|5206.96|0
1631888360000|2021-09-17 14:19:20|5206.82|5206.82|5206.53|5206.53|5206.82|5206.82|5206.53|5206.53|0
1631888370000|2021-09-17 14:19:30|5206.29|5206.29|5207.77|5207.77|5207.77|5207.77|5206.25|5206.25|0
1631888380000|2021-09-17 14:19:40|5208.25|5208.25|5209.93|5209.93|5209.93|5209.93|5208.25|5208.25|0
1631888390000|2021-09-17 14:19:50|5210.7|5210.7|5210.49|5210.49|5210.7|5210.7|5210.46|5210.46|0
1631888400000|2021-09-17 14:20:00|5210.92|5210.92|5209.21|5209.21|5211.21|5211.21|5209.21|5209.21|0
1631888410000|2021-09-17 14:20:10|5209.54|5209.54|5209.04|5209.04|5209.82|5209.82|5209.04|5209.04|0
1631888430000|2021-09-17 14:20:30|5208.75|5208.75|5207.89|5207.89|5208.75|5208.75|5207.89|5207.89|0
1631888440000|2021-09-17 14:20:40|5208.18|5208.18|5209.36|5209.36|5209.36|5209.36|5208.18|5208.18|0
1631888450000|2021-09-17 14:20:50|5209.12|5209.12|5208.16|5208.16|5209.12|5209.12|5207.73|5207.73|0
1631888460000|2021-09-17 14:21:00|5208.64|5208.64|5210.25|5210.25|5210.45|5210.45|5208.64|5208.64|0
1631888470000|2021-09-17 14:21:10|5209.67|5209.67|5208.18|5208.18|5209.67|5209.67|5207.89|5207.89|0
1631888480000|2021-09-17 14:21:20|5206.6|5206.6|5208.08|5208.08|5208.08|5208.08|5206.38|5206.38|0
1631888490000|2021-09-17 14:21:30|5208.37|5208.37|5210.53|5210.53|5210.53|5210.53|5208.37|5208.37|0
1631888500000|2021-09-17 14:21:40|5210.74|5210.74|5211.54|5211.54|5211.54|5211.54|5210.74|5210.74|0
1631888510000|2021-09-17 14:21:50|5211.58|5211.58|5212.28|5212.28|5212.32|5212.32|5211.58|5211.58|0
1631888520000|2021-09-17 14:22:00|5211.76|5211.76|5210.2|5210.2|5211.76|5211.76|5210.2|5210.2|0
1631888530000|2021-09-17 14:22:10|5209.62|5209.62|5209.99|5209.99|5210.2|5210.2|5209.03|5209.03|0
1631888540000|2021-09-17 14:22:20|5209.77|5209.77|5207.96|5207.96|5209.79|5209.79|5207.96|5207.96|0
1631888550000|2021-09-17 14:22:30|5208.18|5208.18|5208.2|5208.2|5208.2|5208.2|5207.91|5207.91|0
1631888560000|2021-09-17 14:22:40|5208.68|5208.68|5211.5|5211.5|5211.5|5211.5|5208.68|5208.68|0
1631888570000|2021-09-17 14:22:50|5211.52|5211.52|5211|5211|5211.53|5211.53|5211|5211|0
1631888580000|2021-09-17 14:23:00|5210.95|5210.95|5210.97|5210.97|5210.97|5210.97|5210.95|5210.95|0
1631888590000|2021-09-17 14:23:10|5210.68|5210.68|5208.5|5208.5|5210.68|5210.68|5208.5|5208.5|0
1631888600000|2021-09-17 14:23:20|5209.03|5209.03|5207.98|5207.98|5209.03|5209.03|5207.98|5207.98|0
1631888610000|2021-09-17 14:23:30|5207.76|5207.76|5207.74|5207.74|5207.76|5207.76|5207.52|5207.52|0
1631888620000|2021-09-17 14:23:40|5207.21|5207.21|5206.92|5206.92|5207.21|5207.21|5206.92|5206.92|0
1631888630000|2021-09-17 14:23:50|5207.21|5207.21|5207.79|5207.79|5207.79|5207.79|5207.21|5207.21|0
1631888640000|2021-09-17 14:24:00|5208.27|5208.27|5207.01|5207.01|5208.72|5208.72|5207.01|5207.01|0
1631888650000|2021-09-17 14:24:10|5206.69|5206.69|5205.1|5205.1|5206.69|5206.69|5205.1|5205.1|0
1631888660000|2021-09-17 14:24:20|5204.33|5204.33|5205.02|5205.02|5206.17|5206.17|5204.09|5204.09|0
1631888670000|2021-09-17 14:24:30|5203.22|5203.22|5203.1|5203.1|5203.68|5203.68|5202.79|5202.79|0
1631888680000|2021-09-17 14:24:40|5203.97|5203.97|5203.36|5203.36|5203.97|5203.97|5203.36|5203.36|0
1631888690000|2021-09-17 14:24:50|5202.91|5202.91|5202.19|5202.19|5202.91|5202.91|5201.21|5201.21|0
1631888700000|2021-09-17 14:25:00|5201.73|5201.73|5198.76|5198.76|5201.95|5201.95|5198.76|5198.76|0
1631888710000|2021-09-17 14:25:10|5198.28|5198.28|5198.23|5198.23|5198.28|5198.28|5197.99|5197.99|0
1631888720000|2021-09-17 14:25:20|5197.04|5197.04|5198.09|5198.09|5198.14|5198.14|5196.75|5196.75|0
1631888730000|2021-09-17 14:25:30|5198.52|5198.52|5198.92|5198.92|5198.92|5198.92|5197.99|5197.99|0
1631888740000|2021-09-17 14:25:40|5199.13|5199.13|5200.55|5200.55|5201.86|5201.86|5199.13|5199.13|0
1631888750000|2021-09-17 14:25:50|5200.56|5200.56|5200.35|5200.35|5201.29|5201.29|5200.35|5200.35|0
1631888760000|2021-09-17 14:26:00|5201|5201|5198.96|5198.96|5201|5201|5198.96|5198.96|0
1631888770000|2021-09-17 14:26:10|5199.54|5199.54|5200.02|5200.02|5200.02|5200.02|5199.54|5199.54|0
1631888780000|2021-09-17 14:26:20|5199.73|5199.73|5200.31|5200.31|5200.31|5200.31|5199.73|5199.73|0
1631888790000|2021-09-17 14:26:30|5199.83|5199.83|5198|5198|5199.83|5199.83|5198|5198|0
1631888800000|2021-09-17 14:26:40|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1631888810000|2021-09-17 14:26:50|5197.19|5197.19|5196.74|5196.74|5197.19|5197.19|5196.51|5196.51|0
1631888820000|2021-09-17 14:27:00|5196.98|5196.98|5197.98|5197.98|5197.98|5197.98|5196.97|5196.97|0
1631888830000|2021-09-17 14:27:10|5198.22|5198.22|5197.93|5197.93|5198.22|5198.22|5197.93|5197.93|0
1631888840000|2021-09-17 14:27:20|5198.22|5198.22|5197.64|5197.64|5198.22|5198.22|5197.64|5197.64|0
1631888850000|2021-09-17 14:27:30|5197.85|5197.85|5198.72|5198.72|5198.72|5198.72|5197.85|5197.85|0
1631888860000|2021-09-17 14:27:40|5199.01|5199.01|5197.76|5197.76|5199.01|5199.01|5197.76|5197.76|0
1631888870000|2021-09-17 14:27:50|5197.98|5197.98|5197.55|5197.55|5197.98|5197.98|5197.55|5197.55|0
1631888880000|2021-09-17 14:28:00|5197.07|5197.07|5195.81|5195.81|5197.09|5197.09|5194.16|5194.16|0
1631888890000|2021-09-17 14:28:10|5195.58|5195.58|5196.05|5196.05|5196.05|5196.05|5195.58|5195.58|0
1631888900000|2021-09-17 14:28:20|5196.29|5196.29|5198.1|5198.1|5198.1|5198.1|5196.29|5196.29|0
1631888910000|2021-09-17 14:28:30|5198.58|5198.58|5198.82|5198.82|5198.82|5198.82|5198|5198|0
1631888920000|2021-09-17 14:28:40|5199.03|5199.03|5198.5|5198.5|5199.08|5199.08|5198.26|5198.26|0
1631888930000|2021-09-17 14:28:50|5198.79|5198.79|5199.73|5199.73|5200.01|5200.01|5198.77|5198.77|0
1631888940000|2021-09-17 14:29:00|5199.96|5199.96|5201.28|5201.28|5201.28|5201.28|5199.96|5199.96|0
1631888950000|2021-09-17 14:29:10|5201.52|5201.52|5201.23|5201.23|5201.52|5201.52|5201.23|5201.23|0
1631888960000|2021-09-17 14:29:20|5200.99|5200.99|5200.2|5200.2|5200.99|5200.99|5200.2|5200.2|0
1631888970000|2021-09-17 14:29:30|5199.96|5199.96|5198.23|5198.23|5199.96|5199.96|5198.23|5198.23|0
1631888980000|2021-09-17 14:29:40|5197.28|5197.28|5198.53|5198.53|5198.53|5198.53|5197.28|5197.28|0
1631888990000|2021-09-17 14:29:50|5198.51|5198.51|5198.73|5198.73|5198.73|5198.73|5198.49|5198.49|0
1631889000000|2021-09-17 14:30:00|5199.31|5199.31|5198.73|5198.73|5199.31|5199.31|5198.73|5198.73|0
1631889010000|2021-09-17 14:30:10|5198.69|5198.69|5196.19|5196.19|5198.69|5198.69|5195.15|5195.15|0
1631889020000|2021-09-17 14:30:20|5195.95|5195.95|5195.66|5195.66|5196.19|5196.19|5195.66|5195.66|0
1631889030000|2021-09-17 14:30:30|5195.42|5195.42|5195.83|5195.83|5196.12|5196.12|5195.42|5195.42|0
1631889040000|2021-09-17 14:30:40|5196.41|5196.41|5196.86|5196.86|5196.86|5196.86|5196.41|5196.41|0
1631889050000|2021-09-17 14:30:50|5197.15|5197.15|5197.44|5197.44|5197.44|5197.44|5197.15|5197.15|0
1631889060000|2021-09-17 14:31:00|5197.42|5197.42|5195.14|5195.14|5197.42|5197.42|5194.91|5194.91|0
1631889070000|2021-09-17 14:31:10|5195.16|5195.16|5195.28|5195.28|5195.43|5195.43|5194.99|5194.99|0
1631889080000|2021-09-17 14:31:20|5195.21|5195.21|5194.99|5194.99|5195.21|5195.21|5193.39|5193.39|0
1631889090000|2021-09-17 14:31:30|5195.57|5195.57|5195.51|5195.51|5195.57|5195.57|5195.28|5195.28|0
1631889100000|2021-09-17 14:31:40|5195.75|5195.75|5194.76|5194.76|5195.75|5195.75|5194.76|5194.76|0
1631889110000|2021-09-17 14:31:50|5195|5195|5195|5195|5195|5195|5195|5195|0
1631889120000|2021-09-17 14:32:00|5194|5194|5194.14|5194.14|5194.24|5194.24|5193.94|5193.94|0
1631889130000|2021-09-17 14:32:10|5194.6|5194.6|5195.1|5195.1|5195.46|5195.46|5194.6|5194.6|0
1631889140000|2021-09-17 14:32:20|5195.68|5195.68|5197.64|5197.64|5197.64|5197.64|5195.68|5195.68|0
1631889150000|2021-09-17 14:32:30|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|5197.35|0
1631889160000|2021-09-17 14:32:40|5196.88|5196.88|5196.63|5196.63|5197.11|5197.11|5196.59|5196.59|0
1631889170000|2021-09-17 14:32:50|5196.2|5196.2|5196.49|5196.49|5196.49|5196.49|5195.96|5195.96|0
1631889180000|2021-09-17 14:33:00|5196.78|5196.78|5197.19|5197.19|5197.21|5197.21|5196.78|5196.78|0
1631889190000|2021-09-17 14:33:10|5197.4|5197.4|5198.46|5198.46|5198.46|5198.46|5197.4|5197.4|0
1631889200000|2021-09-17 14:33:20|5198.67|5198.67|5198.62|5198.62|5198.91|5198.91|5198.62|5198.62|0
1631889210000|2021-09-17 14:33:30|5198.91|5198.91|5199.5|5199.5|5199.5|5199.5|5198.91|5198.91|0
1631889220000|2021-09-17 14:33:40|5199.74|5199.74|5200.17|5200.17|5200.17|5200.17|5199.74|5199.74|0
1631889230000|2021-09-17 14:33:50|5200.4|5200.4|5200.91|5200.91|5201.2|5201.2|5200.4|5200.4|0
1631889240000|2021-09-17 14:34:00|5201.15|5201.15|5199.21|5199.21|5201.15|5201.15|5199.21|5199.21|0
1631889250000|2021-09-17 14:34:10|5198.99|5198.99|5199.3|5199.3|5199.3|5199.3|5198.99|5198.99|0
1631889260000|2021-09-17 14:34:20|5199.06|5199.06|5199.74|5199.74|5199.74|5199.74|5198.47|5198.47|0
1631889270000|2021-09-17 14:34:30|5198.73|5198.73|5198.97|5198.97|5198.97|5198.97|5198.73|5198.73|0
1631889280000|2021-09-17 14:34:40|5198.68|5198.68|5198.23|5198.23|5198.68|5198.68|5198.23|5198.23|0
1631889290000|2021-09-17 14:34:50|5198.45|5198.45|5197.99|5197.99|5198.45|5198.45|5197.99|5197.99|0
1631889300000|2021-09-17 14:35:00|5197.97|5197.97|5198.18|5198.18|5198.2|5198.2|5197.97|5197.97|0
1631889310000|2021-09-17 14:35:10|5197.17|5197.17|5195.45|5195.45|5197.17|5197.17|5195.45|5195.45|0
1631889320000|2021-09-17 14:35:20|5194.58|5194.58|5194.56|5194.56|5194.58|5194.58|5194.56|5194.56|0
1631889330000|2021-09-17 14:35:30|5194.13|5194.13|5194.47|5194.47|5194.76|5194.76|5193.96|5193.96|0
1631889340000|2021-09-17 14:35:40|5194.68|5194.68|5196.22|5196.22|5196.22|5196.22|5194.68|5194.68|0
1631889350000|2021-09-17 14:35:50|5196.94|5196.94|5196.94|5196.94|5196.94|5196.94|5196.94|5196.94|0
1631889360000|2021-09-17 14:36:00|5197.37|5197.37|5197.13|5197.13|5197.37|5197.37|5197.13|5197.13|0
1631889370000|2021-09-17 14:36:10|5196.7|5196.7|5197.66|5197.66|5197.95|5197.95|5196.7|5196.7|0
1631889380000|2021-09-17 14:36:20|5197.9|5197.9|5199.95|5199.95|5200.4|5200.4|5197.9|5197.9|0
1631889390000|2021-09-17 14:36:30|5199.44|5199.44|5199.66|5199.66|5199.66|5199.66|5198.94|5198.94|0
1631889400000|2021-09-17 14:36:40|5199.7|5199.7|5200.32|5200.32|5200.32|5200.32|5199.7|5199.7|0
1631889410000|2021-09-17 14:36:50|5200.55|5200.55|5199.88|5199.88|5200.84|5200.84|5199.88|5199.88|0
1631889420000|2021-09-17 14:37:00|5199.59|5199.59|5198.36|5198.36|5199.66|5199.66|5197.88|5197.88|0
1631889430000|2021-09-17 14:37:10|5199.22|5199.22|5197.59|5197.59|5199.51|5199.51|5197.59|5197.59|0
1631889440000|2021-09-17 14:37:20|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|5197.81|0
1631889450000|2021-09-17 14:37:30|5197.52|5197.52|5195.93|5195.93|5197.52|5197.52|5195.93|5195.93|0
1631889460000|2021-09-17 14:37:40|5194.42|5194.42|5193.41|5193.41|5194.42|5194.42|5192.07|5192.07|0
1631889470000|2021-09-17 14:37:50|5193.13|5193.13|5193.36|5193.36|5193.6|5193.6|5193.13|5193.13|0
1631889480000|2021-09-17 14:38:00|5193.65|5193.65|5193.36|5193.36|5193.65|5193.65|5193.36|5193.36|0
1631889490000|2021-09-17 14:38:10|5193.07|5193.07|5193.58|5193.58|5193.58|5193.58|5192.84|5192.84|0
1631889500000|2021-09-17 14:38:20|5193.87|5193.87|5193.87|5193.87|5193.87|5193.87|5193.87|5193.87|0
1631889510000|2021-09-17 14:38:30|5194.11|5194.11|5194.61|5194.61|5194.61|5194.61|5194.09|5194.09|0
1631889520000|2021-09-17 14:38:40|5194.63|5194.63|5195.4|5195.4|5195.79|5195.79|5194.63|5194.63|0
1631889530000|2021-09-17 14:38:50|5195.11|5195.11|5194.68|5194.68|5195.11|5195.11|5194.68|5194.68|0
1631889540000|2021-09-17 14:39:00|5194.9|5194.9|5196.08|5196.08|5196.1|5196.1|5194.9|5194.9|0
1631889550000|2021-09-17 14:39:10|5196.37|5196.37|5195.82|5195.82|5196.61|5196.61|5195.82|5195.82|0
1631889560000|2021-09-17 14:39:20|5195.84|5195.84|5195.05|5195.05|5195.84|5195.84|5195.05|5195.05|0
1631889570000|2021-09-17 14:39:30|5194.4|5194.4|5192.81|5192.81|5194.4|5194.4|5192.81|5192.81|0
1631889580000|2021-09-17 14:39:40|5192.17|5192.17|5192.93|5192.93|5192.93|5192.93|5192.17|5192.17|0
1631889590000|2021-09-17 14:39:50|5193.79|5193.79|5194.03|5194.03|5194.03|5194.03|5193.79|5193.79|0
1631889600000|2021-09-17 14:40:00|5194.9|5194.9|5193.94|5193.94|5194.9|5194.9|5193.15|5193.15|0
1631889610000|2021-09-17 14:40:10|5194.16|5194.16|5193.87|5193.87|5194.16|5194.16|5193.87|5193.87|0
1631889620000|2021-09-17 14:40:20|5192.67|5192.67|5192.89|5192.89|5193.79|5193.79|5192.38|5192.38|0
1631889630000|2021-09-17 14:40:30|5191.82|5191.82|5190.12|5190.12|5191.87|5191.87|5190.12|5190.12|0
1631889640000|2021-09-17 14:40:40|5189.83|5189.83|5189.36|5189.36|5189.83|5189.83|5189.36|5189.36|0
1631889650000|2021-09-17 14:40:50|5189.93|5189.93|5189.38|5189.38|5190.41|5190.41|5189.38|5189.38|0
1631889660000|2021-09-17 14:41:00|5189.62|5189.62|5190.84|5190.84|5191.27|5191.27|5189.62|5189.62|0
1631889670000|2021-09-17 14:41:10|5190.41|5190.41|5190.26|5190.26|5190.41|5190.41|5189.83|5189.83|0
1631889680000|2021-09-17 14:41:20|5190.27|5190.27|5189.78|5189.78|5190.85|5190.85|5189.78|5189.78|0
1631889690000|2021-09-17 14:41:30|5189.49|5189.49|5188.44|5188.44|5189.49|5189.49|5188.44|5188.44|0
1631889700000|2021-09-17 14:41:40|5187.96|5187.96|5188.79|5188.79|5188.79|5188.79|5187.74|5187.74|0
1631889710000|2021-09-17 14:41:50|5189.25|5189.25|5189.25|5189.25|5189.48|5189.48|5189.25|5189.25|0
1631889720000|2021-09-17 14:42:00|5189.53|5189.53|5188.21|5188.21|5189.53|5189.53|5188.21|5188.21|0
1631889730000|2021-09-17 14:42:10|5188.19|5188.19|5187.98|5187.98|5188.19|5188.19|5187.98|5187.98|0
1631889740000|2021-09-17 14:42:20|5188.19|5188.19|5186.29|5186.29|5188.48|5188.48|5186.29|5186.29|0
1631889750000|2021-09-17 14:42:30|5186|5186|5186|5186|5186|5186|5186|5186|0
1631889760000|2021-09-17 14:42:40|5186.29|5186.29|5187.09|5187.09|5187.09|5187.09|5186.29|5186.29|0
1631889770000|2021-09-17 14:42:50|5187.52|5187.52|5188.5|5188.5|5188.5|5188.5|5187.52|5187.52|0
1631889780000|2021-09-17 14:43:00|5188.26|5188.26|5188.48|5188.48|5188.5|5188.5|5188.19|5188.19|0
1631889790000|2021-09-17 14:43:10|5188.47|5188.47|5188.21|5188.21|5188.68|5188.68|5188.21|5188.21|0
1631889800000|2021-09-17 14:43:20|5188.2|5188.2|5188.4|5188.4|5188.84|5188.84|5188.2|5188.2|0
1631889810000|2021-09-17 14:43:30|5187.6|5187.6|5187.12|5187.12|5187.6|5187.6|5186.83|5186.83|0
1631889820000|2021-09-17 14:43:40|5186.83|5186.83|5187.37|5187.37|5187.37|5187.37|5186.83|5186.83|0
1631889830000|2021-09-17 14:43:50|5187.4|5187.4|5188.22|5188.22|5188.22|5188.22|5187.4|5187.4|0
1631889840000|2021-09-17 14:44:00|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|0
1631889850000|2021-09-17 14:44:10|5187.69|5187.69|5186.14|5186.14|5187.69|5187.69|5185.91|5185.91|0
1631889860000|2021-09-17 14:44:20|5186.38|5186.38|5186.89|5186.89|5186.89|5186.89|5186.38|5186.38|0
1631889870000|2021-09-17 14:44:30|5187.13|5187.13|5188.13|5188.13|5188.42|5188.42|5187.1|5187.1|0
1631889880000|2021-09-17 14:44:40|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1631889890000|2021-09-17 14:44:50|5188.2|5188.2|5187.2|5187.2|5188.2|5188.2|5187.2|5187.2|0
1631889900000|2021-09-17 14:45:00|5187.18|5187.18|5186.37|5186.37|5187.39|5187.39|5185.82|5185.82|0
1631889910000|2021-09-17 14:45:10|5186.59|5186.59|5186.08|5186.08|5186.59|5186.59|5186.08|5186.08|0
1631889920000|2021-09-17 14:45:20|5185.43|5185.43|5185.93|5185.93|5185.93|5185.93|5185.43|5185.43|0
1631889930000|2021-09-17 14:45:30|5185.65|5185.65|5184.98|5184.98|5185.93|5185.93|5184.98|5184.98|0
1631889940000|2021-09-17 14:45:40|5184.96|5184.96|5182.92|5182.92|5184.96|5184.96|5182.68|5182.68|0
1631889950000|2021-09-17 14:45:50|5183.5|5183.5|5184.19|5184.19|5184.19|5184.19|5183.5|5183.5|0
1631889960000|2021-09-17 14:46:00|5184.48|5184.48|5182.67|5182.67|5184.48|5184.48|5182.67|5182.67|0
1631889970000|2021-09-17 14:46:10|5182.91|5182.91|5182.66|5182.66|5183.2|5183.2|5182.66|5182.66|0
1631889980000|2021-09-17 14:46:20|5182.89|5182.89|5183.13|5183.13|5183.18|5183.18|5182.89|5182.89|0
1631889990000|2021-09-17 14:46:30|5182.84|5182.84|5182.84|5182.84|5183.13|5183.13|5182.84|5182.84|0
1631890000000|2021-09-17 14:46:40|5183.51|5183.51|5185.5|5185.5|5185.5|5185.5|5183.51|5183.51|0
1631890010000|2021-09-17 14:46:50|5186.36|5186.36|5185.53|5185.53|5186.36|5186.36|5185.53|5185.53|0
1631890020000|2021-09-17 14:47:00|5185.1|5185.1|5185.13|5185.13|5185.37|5185.37|5185.1|5185.1|0
1631890030000|2021-09-17 14:47:10|5185.37|5185.37|5186.52|5186.52|5186.81|5186.81|5185.37|5185.37|0
1631890040000|2021-09-17 14:47:20|5186.81|5186.81|5187.23|5187.23|5187.52|5187.52|5186.81|5186.81|0
1631890050000|2021-09-17 14:47:30|5187.81|5187.81|5188.02|5188.02|5188.02|5188.02|5187.81|5187.81|0
1631890060000|2021-09-17 14:47:40|5188.04|5188.04|5188.54|5188.54|5188.54|5188.54|5188.03|5188.03|0
1631890070000|2021-09-17 14:47:50|5188.78|5188.78|5189.64|5189.64|5189.88|5189.88|5188.78|5188.78|0
1631890080000|2021-09-17 14:48:00|5189.35|5189.35|5189.07|5189.07|5189.35|5189.35|5189.07|5189.07|0
1631890090000|2021-09-17 14:48:10|5188.85|5188.85|5189.14|5189.14|5189.14|5189.14|5188.85|5188.85|0
1631890100000|2021-09-17 14:48:20|5189.38|5189.38|5192.14|5192.14|5192.14|5192.14|5189.38|5189.38|0
1631890110000|2021-09-17 14:48:30|5191.91|5191.91|5192.36|5192.36|5192.36|5192.36|5191.91|5191.91|0
1631890120000|2021-09-17 14:48:40|5192.38|5192.38|5192.4|5192.4|5192.4|5192.4|5192.16|5192.16|0
1631890130000|2021-09-17 14:48:50|5193.31|5193.31|5193.31|5193.31|5193.31|5193.31|5193.31|5193.31|0
1631890140000|2021-09-17 14:49:00|5193.6|5193.6|5191.58|5191.58|5193.6|5193.6|5191.58|5191.58|0
1631890150000|2021-09-17 14:49:10|5190.39|5190.39|5190.53|5190.53|5190.63|5190.63|5190.39|5190.39|0
1631890160000|2021-09-17 14:49:20|5190.75|5190.75|5191.04|5191.04|5191.04|5191.04|5190.75|5190.75|0
1631890170000|2021-09-17 14:49:30|5191.33|5191.33|5191.28|5191.28|5191.56|5191.56|5191.28|5191.28|0
1631890180000|2021-09-17 14:49:40|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1631890190000|2021-09-17 14:49:50|5191.8|5191.8|5191.8|5191.8|5191.8|5191.8|5191.8|5191.8|0
1631890200000|2021-09-17 14:50:00|5191.84|5191.84|5191.84|5191.84|5192.13|5192.13|5191.84|5191.84|0
1631890210000|2021-09-17 14:50:10|5191.36|5191.36|5189.95|5189.95|5191.36|5191.36|5189.95|5189.95|0
1631890220000|2021-09-17 14:50:20|5189.74|5189.74|5189.16|5189.16|5189.74|5189.74|5189.16|5189.16|0
1631890230000|2021-09-17 14:50:30|5189.37|5189.37|5189.37|5189.37|5189.66|5189.66|5189.37|5189.37|0
1631890240000|2021-09-17 14:50:40|5189.16|5189.16|5187.67|5187.67|5189.16|5189.16|5187.46|5187.46|0
1631890250000|2021-09-17 14:50:50|5187.96|5187.96|5186.9|5186.9|5187.96|5187.96|5186.62|5186.62|0
1631890260000|2021-09-17 14:51:00|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|5187.14|0
1631890270000|2021-09-17 14:51:10|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|5186.68|5186.68|0
1631890280000|2021-09-17 14:51:20|5187.21|5187.21|5188.2|5188.2|5188.2|5188.2|5187.21|5187.21|0
1631890290000|2021-09-17 14:51:30|5187.91|5187.91|5186.93|5186.93|5187.91|5187.91|5186.93|5186.93|0
1631890300000|2021-09-17 14:51:40|5187.69|5187.69|5186.9|5186.9|5187.69|5187.69|5186.9|5186.9|0
1631890310000|2021-09-17 14:51:50|5187.12|5187.12|5187.19|5187.19|5187.35|5187.35|5186.9|5186.9|0
1631890320000|2021-09-17 14:52:00|5187.22|5187.22|5186.96|5186.96|5187.22|5187.22|5186.96|5186.96|0
1631890330000|2021-09-17 14:52:10|5186.73|5186.73|5187.72|5187.72|5187.78|5187.78|5186.73|5186.73|0
1631890340000|2021-09-17 14:52:20|5187.43|5187.43|5187.43|5187.43|5187.87|5187.87|5187.43|5187.43|0
1631890350000|2021-09-17 14:52:30|5187.15|5187.15|5185.93|5185.93|5187.15|5187.15|5185.93|5185.93|0
1631890360000|2021-09-17 14:52:40|5185.71|5185.71|5185.95|5185.95|5185.95|5185.95|5185.71|5185.71|0
1631890370000|2021-09-17 14:52:50|5185.97|5185.97|5184.91|5184.91|5185.97|5185.97|5184.91|5184.91|0
1631890380000|2021-09-17 14:53:00|5184.87|5184.87|5184.9|5184.9|5184.9|5184.9|5184.61|5184.61|0
1631890390000|2021-09-17 14:53:10|5184.68|5184.68|5183.94|5183.94|5184.68|5184.68|5183.72|5183.72|0
1631890400000|2021-09-17 14:53:20|5184.15|5184.15|5184.68|5184.68|5184.68|5184.68|5184.15|5184.15|0
1631890410000|2021-09-17 14:53:30|5184.47|5184.47|5183.7|5183.7|5184.47|5184.47|5183.7|5183.7|0
1631890420000|2021-09-17 14:53:40|5184.21|5184.21|5184.43|5184.43|5185.16|5185.16|5184.21|5184.21|0
1631890430000|2021-09-17 14:53:50|5184.45|5184.45|5185.22|5185.22|5185.7|5185.7|5184.45|5184.45|0
1631890440000|2021-09-17 14:54:00|5184.93|5184.93|5183.99|5183.99|5184.93|5184.93|5183.99|5183.99|0
1631890450000|2021-09-17 14:54:10|5183.52|5183.52|5183.23|5183.23|5183.52|5183.52|5183.23|5183.23|0
1631890460000|2021-09-17 14:54:20|5183.2|5183.2|5183.79|5183.79|5183.79|5183.79|5183.2|5183.2|0
1631890470000|2021-09-17 14:54:30|5183.36|5183.36|5184.27|5184.27|5184.27|5184.27|5183.36|5183.36|0
1631890480000|2021-09-17 14:54:40|5184.05|5184.05|5184.25|5184.25|5184.27|5184.27|5184.05|5184.05|0
1631890490000|2021-09-17 14:54:50|5184.02|5184.02|5183.59|5183.59|5184.02|5184.02|5183.59|5183.59|0
1631890500000|2021-09-17 14:55:00|5183.3|5183.3|5182.39|5182.39|5183.3|5183.3|5182.1|5182.1|0
1631890510000|2021-09-17 14:55:10|5182.1|5182.1|5180.78|5180.78|5182.1|5182.1|5180.32|5180.32|0
1631890520000|2021-09-17 14:55:20|5181.01|5181.01|5179.47|5179.47|5181.01|5181.01|5179.47|5179.47|0
1631890530000|2021-09-17 14:55:30|5179|5179|5177.32|5177.32|5179|5179|5177.32|5177.32|0
1631890540000|2021-09-17 14:55:40|5177.06|5177.06|5177.77|5177.77|5177.8|5177.8|5176.77|5176.77|0
1631890550000|2021-09-17 14:55:50|5177.79|5177.79|5178.31|5178.31|5178.78|5178.78|5177.77|5177.77|0
1631890560000|2021-09-17 14:56:00|5178.3|5178.3|5177.49|5177.49|5178.3|5178.3|5177.49|5177.49|0
1631890570000|2021-09-17 14:56:10|5177.51|5177.51|5176.96|5176.96|5177.72|5177.72|5176.96|5176.96|0
1631890580000|2021-09-17 14:56:20|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|0
1631890590000|2021-09-17 14:56:30|5177.48|5177.48|5177.4|5177.4|5177.48|5177.48|5176.96|5176.96|0
1631890600000|2021-09-17 14:56:40|5177.39|5177.39|5177.89|5177.89|5178.42|5178.42|5177.39|5177.39|0
1631890610000|2021-09-17 14:56:50|5177.68|5177.68|5177.91|5177.91|5177.91|5177.91|5177.68|5177.68|0
1631890620000|2021-09-17 14:57:00|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|0
1631890630000|2021-09-17 14:57:10|5178.71|5178.71|5178.42|5178.42|5178.71|5178.71|5178.42|5178.42|0
1631890640000|2021-09-17 14:57:20|5178.71|5178.71|5179|5179|5179|5179|5177.82|5177.82|0
1631890650000|2021-09-17 14:57:30|5178.98|5178.98|5179.69|5179.69|5179.93|5179.93|5178.98|5178.98|0
1631890660000|2021-09-17 14:57:40|5179.45|5179.45|5180.41|5180.41|5180.41|5180.41|5179.45|5179.45|0
1631890670000|2021-09-17 14:57:50|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|5180.17|0
1631890680000|2021-09-17 14:58:00|5179.95|5179.95|5179.93|5179.93|5180.17|5180.17|5179.64|5179.64|0
1631890690000|2021-09-17 14:58:10|5180.17|5180.17|5180.19|5180.19|5180.19|5180.19|5180.17|5180.17|0
1631890700000|2021-09-17 14:58:20|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|0
1631890710000|2021-09-17 14:58:30|5178.95|5178.95|5179.4|5179.4|5179.4|5179.4|5178.95|5178.95|0
1631890720000|2021-09-17 14:58:40|5179.17|5179.17|5178.88|5178.88|5179.17|5179.17|5178.88|5178.88|0
1631890730000|2021-09-17 14:58:50|5179.17|5179.17|5180.95|5180.95|5180.95|5180.95|5179.17|5179.17|0
1631890740000|2021-09-17 14:59:00|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|5181.67|0
1631890750000|2021-09-17 14:59:10|5181.88|5181.88|5181.89|5181.89|5181.91|5181.91|5181.88|5181.88|0
1631890760000|2021-09-17 14:59:20|5182.11|5182.11|5183.6|5183.6|5183.6|5183.6|5182.11|5182.11|0
1631890770000|2021-09-17 14:59:30|5183.59|5183.59|5183.81|5183.81|5183.81|5183.81|5183.59|5183.59|0
1631890780000|2021-09-17 14:59:40|5182.37|5182.37|5183.9|5183.9|5183.9|5183.9|5182.37|5182.37|0
1631890790000|2021-09-17 14:59:50|5183.91|5183.91|5183.95|5183.95|5184.75|5184.75|5183.91|5183.91|0
1631890800000|2021-09-17 15:00:00|5183.73|5183.73|5179.7|5179.7|5183.73|5183.73|5179.7|5179.7|0
1631890810000|2021-09-17 15:00:10|5179.12|5179.12|5178.48|5178.48|5179.46|5179.46|5178.48|5178.48|0
1631890820000|2021-09-17 15:00:20|5178.77|5178.77|5181.18|5181.18|5181.18|5181.18|5178.75|5178.75|0
1631890830000|2021-09-17 15:00:30|5181.17|5181.17|5179.5|5179.5|5181.17|5181.17|5179|5179|0
1631890840000|2021-09-17 15:00:40|5179.74|5179.74|5180.7|5180.7|5180.93|5180.93|5179.74|5179.74|0
1631890850000|2021-09-17 15:00:50|5180.22|5180.22|5180.7|5180.7|5180.7|5180.7|5180.22|5180.22|0
1631890860000|2021-09-17 15:01:00|5180.67|5180.67|5180.45|5180.45|5180.7|5180.7|5180.45|5180.45|0
1631890880000|2021-09-17 15:01:20|5180.68|5180.68|5181.43|5181.43|5181.43|5181.43|5180.68|5180.68|0
1631890890000|2021-09-17 15:01:30|5181.72|5181.72|5181.43|5181.43|5181.95|5181.95|5181.43|5181.43|0
1631890900000|2021-09-17 15:01:40|5181.67|5181.67|5181.73|5181.73|5181.74|5181.74|5180.87|5180.87|0
1631890910000|2021-09-17 15:01:50|5181.77|5181.77|5183.04|5183.04|5183.04|5183.04|5181.77|5181.77|0
1631890920000|2021-09-17 15:02:00|5183.69|5183.69|5182.73|5182.73|5183.69|5183.69|5182.18|5182.18|0
1631890930000|2021-09-17 15:02:10|5181.49|5181.49|5181.72|5181.72|5181.72|5181.72|5181.49|5181.49|0
1631890940000|2021-09-17 15:02:20|5181.25|5181.25|5181.74|5181.74|5181.74|5181.74|5181.25|5181.25|0
1631890950000|2021-09-17 15:02:30|5181.73|5181.73|5182.71|5182.71|5182.71|5182.71|5180.7|5180.7|0
1631890960000|2021-09-17 15:02:40|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|0
1631890970000|2021-09-17 15:02:50|5182.69|5182.69|5181.2|5181.2|5182.69|5182.69|5181.2|5181.2|0
1631890980000|2021-09-17 15:03:00|5181.44|5181.44|5182.26|5182.26|5182.26|5182.26|5181.44|5181.44|0
1631890990000|2021-09-17 15:03:10|5182.27|5182.27|5182.08|5182.08|5182.56|5182.56|5182.08|5182.08|0
1631891000000|2021-09-17 15:03:20|5181.58|5181.58|5182.77|5182.77|5182.77|5182.77|5181.36|5181.36|0
1631891010000|2021-09-17 15:03:30|5183.2|5183.2|5181.29|5181.29|5183.78|5183.78|5181.29|5181.29|0
1631891020000|2021-09-17 15:03:40|5181.25|5181.25|5181.01|5181.01|5181.25|5181.25|5181.01|5181.01|0
1631891030000|2021-09-17 15:03:50|5181.02|5181.02|5181.44|5181.44|5181.44|5181.44|5180.73|5180.73|0
1631891040000|2021-09-17 15:04:00|5181.87|5181.87|5181.47|5181.47|5182.74|5182.74|5181.47|5181.47|0
1631891050000|2021-09-17 15:04:10|5181.18|5181.18|5180.75|5180.75|5181.42|5181.42|5180.53|5180.53|0
1631891060000|2021-09-17 15:04:20|5180.27|5180.27|5180.51|5180.51|5180.51|5180.51|5180.27|5180.27|0
1631891070000|2021-09-17 15:04:30|5181.09|5181.09|5182.24|5182.24|5182.53|5182.53|5181.09|5181.09|0
1631891080000|2021-09-17 15:04:40|5182.48|5182.48|5184.23|5184.23|5184.23|5184.23|5182.48|5182.48|0
1631891090000|2021-09-17 15:04:50|5184.52|5184.52|5184.74|5184.74|5184.74|5184.74|5184.52|5184.52|0
1631891100000|2021-09-17 15:05:00|5184.98|5184.98|5185.05|5185.05|5185.05|5185.05|5184.75|5184.75|0
1631891110000|2021-09-17 15:05:10|5184.54|5184.54|5183.78|5183.78|5184.54|5184.54|5183.56|5183.56|0
1631891120000|2021-09-17 15:05:20|5182.96|5182.96|5181.8|5181.8|5182.96|5182.96|5181.8|5181.8|0
1631891130000|2021-09-17 15:05:30|5182.09|5182.09|5181.05|5181.05|5182.1|5182.1|5181.02|5181.02|0
1631891140000|2021-09-17 15:05:40|5181.07|5181.07|5181.39|5181.39|5181.6|5181.6|5181.07|5181.07|0
1631891150000|2021-09-17 15:05:50|5181.63|5181.63|5182.45|5182.45|5182.47|5182.47|5181.63|5181.63|0
1631891160000|2021-09-17 15:06:00|5182.64|5182.64|5180.69|5180.69|5182.64|5182.64|5179.82|5179.82|0
1631891170000|2021-09-17 15:06:10|5180.45|5180.45|5179.77|5179.77|5180.45|5180.45|5179.73|5179.73|0
1631891180000|2021-09-17 15:06:20|5180.06|5180.06|5179.34|5179.34|5180.06|5180.06|5179.34|5179.34|0
1631891190000|2021-09-17 15:06:30|5179.06|5179.06|5179.36|5179.36|5179.36|5179.36|5178.62|5178.62|0
1631891200000|2021-09-17 15:06:40|5179.94|5179.94|5180.59|5180.59|5180.59|5180.59|5179.94|5179.94|0
1631891210000|2021-09-17 15:06:50|5180.57|5180.57|5180.59|5180.59|5180.59|5180.59|5180.35|5180.35|0
1631891220000|2021-09-17 15:07:00|5180.38|5180.38|5178.86|5178.86|5180.67|5180.67|5178.86|5178.86|0
1631891230000|2021-09-17 15:07:10|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|0
1631891240000|2021-09-17 15:07:20|5179.87|5179.87|5180.4|5180.4|5180.4|5180.4|5179.87|5179.87|0
1631891250000|2021-09-17 15:07:30|5180.64|5180.64|5181.79|5181.79|5181.79|5181.79|5180.64|5180.64|0
1631891260000|2021-09-17 15:07:40|5182.08|5182.08|5182.05|5182.05|5182.08|5182.08|5182.04|5182.04|0
1631891270000|2021-09-17 15:07:50|5182.63|5182.63|5181|5181|5182.63|5182.63|5180.5|5180.5|0
1631891290000|2021-09-17 15:08:10|5181.03|5181.03|5180.75|5180.75|5181.06|5181.06|5180.75|5180.75|0
1631891300000|2021-09-17 15:08:20|5180.46|5180.46|5178.81|5178.81|5180.46|5180.46|5178.81|5178.81|0
1631891310000|2021-09-17 15:08:30|5178.6|5178.6|5178.8|5178.8|5178.8|5178.8|5178.58|5178.58|0
1631891320000|2021-09-17 15:08:40|5178.81|5178.81|5179.84|5179.84|5179.85|5179.85|5178.8|5178.8|0
1631891330000|2021-09-17 15:08:50|5179.62|5179.62|5179.81|5179.81|5179.81|5179.81|5179.6|5179.6|0
1631891340000|2021-09-17 15:09:00|5179.82|5179.82|5179.15|5179.15|5180.11|5180.11|5179.15|5179.15|0
1631891360000|2021-09-17 15:09:20|5179.16|5179.16|5178.9|5178.9|5179.16|5179.16|5178.9|5178.9|0
1631891370000|2021-09-17 15:09:30|5178.61|5178.61|5177.41|5177.41|5178.61|5178.61|5176.83|5176.83|0
1631891380000|2021-09-17 15:09:40|5177.63|5177.63|5175.24|5175.24|5177.63|5177.63|5175.24|5175.24|0
1631891390000|2021-09-17 15:09:50|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1631891400000|2021-09-17 15:10:00|5174.93|5174.93|5175.38|5175.38|5175.38|5175.38|5174.92|5174.92|0
1631891410000|2021-09-17 15:10:10|5174.8|5174.8|5173.66|5173.66|5174.8|5174.8|5173.08|5173.08|0
1631891420000|2021-09-17 15:10:20|5173.88|5173.88|5173.3|5173.3|5173.88|5173.88|5173.3|5173.3|0
1631891430000|2021-09-17 15:10:30|5173.51|5173.51|5174.55|5174.55|5174.55|5174.55|5173.51|5173.51|0
1631891440000|2021-09-17 15:10:40|5174.78|5174.78|5174.5|5174.5|5174.78|5174.78|5174.5|5174.5|0
1631891450000|2021-09-17 15:10:50|5173.83|5173.83|5171.59|5171.59|5173.83|5173.83|5171.59|5171.59|0
1631891460000|2021-09-17 15:11:00|5171.81|5171.81|5171.81|5171.81|5171.81|5171.81|5171.81|5171.81|0
1631891480000|2021-09-17 15:11:20|5172.29|5172.29|5173.78|5173.78|5173.78|5173.78|5172.29|5172.29|0
1631891490000|2021-09-17 15:11:30|5174.07|5174.07|5173.83|5173.83|5174.07|5174.07|5173.83|5173.83|0
1631891500000|2021-09-17 15:11:40|5173.54|5173.54|5173.59|5173.59|5174.26|5174.26|5173.54|5173.54|0
1631891510000|2021-09-17 15:11:50|5172.78|5172.78|5172.11|5172.11|5172.78|5172.78|5172.11|5172.11|0
1631891520000|2021-09-17 15:12:00|5172.54|5172.54|5172.72|5172.72|5173.02|5173.02|5172.54|5172.54|0
1631891530000|2021-09-17 15:12:10|5173.01|5173.01|5173.54|5173.54|5173.54|5173.54|5173.01|5173.01|0
1631891540000|2021-09-17 15:12:20|5173.51|5173.51|5172.34|5172.34|5173.51|5173.51|5172.34|5172.34|0
1631891550000|2021-09-17 15:12:30|5172.1|5172.1|5171.39|5171.39|5172.56|5172.56|5171.39|5171.39|0
1631891560000|2021-09-17 15:12:40|5171.42|5171.42|5171.93|5171.93|5171.93|5171.93|5171.42|5171.42|0
1631891570000|2021-09-17 15:12:50|5173.1|5173.1|5174.09|5174.09|5174.09|5174.09|5173.1|5173.1|0
1631891580000|2021-09-17 15:13:00|5173.88|5173.88|5174.07|5174.07|5174.33|5174.33|5173.66|5173.66|0
1631891590000|2021-09-17 15:13:10|5173.83|5173.83|5175.32|5175.32|5175.56|5175.56|5173.83|5173.83|0
1631891600000|2021-09-17 15:13:20|5175.9|5175.9|5176.04|5176.04|5176.28|5176.28|5175.61|5175.61|0
1631891610000|2021-09-17 15:13:30|5176.06|5176.06|5177.12|5177.12|5177.34|5177.34|5175.86|5175.86|0
1631891620000|2021-09-17 15:13:40|5177.15|5177.15|5176.69|5176.69|5177.66|5177.66|5176.63|5176.63|0
1631891630000|2021-09-17 15:13:50|5177.39|5177.39|5177.73|5177.73|5177.96|5177.96|5177.39|5177.39|0
1631891640000|2021-09-17 15:14:00|5178.2|5178.2|5180.66|5180.66|5180.66|5180.66|5178.2|5178.2|0
1631891650000|2021-09-17 15:14:10|5180.42|5180.42|5181.61|5181.61|5181.61|5181.61|5180.12|5180.12|0
1631891660000|2021-09-17 15:14:20|5181.58|5181.58|5182.66|5182.66|5183.46|5183.46|5181.58|5181.58|0
1631891670000|2021-09-17 15:14:30|5182.95|5182.95|5180.96|5180.96|5182.95|5182.95|5180.79|5180.79|0
1631891680000|2021-09-17 15:14:40|5181.39|5181.39|5181.72|5181.72|5181.72|5181.72|5180.92|5180.92|0
1631891690000|2021-09-17 15:14:50|5182.01|5182.01|5180.19|5180.19|5182.02|5182.02|5179.9|5179.9|0
1631891700000|2021-09-17 15:15:00|5180.17|5180.17|5183.39|5183.39|5183.68|5183.68|5180.17|5180.17|0
1631891710000|2021-09-17 15:15:10|5183.1|5183.1|5181.85|5181.85|5183.1|5183.1|5181.85|5181.85|0
1631891720000|2021-09-17 15:15:20|5181.41|5181.41|5180.89|5180.89|5181.41|5181.41|5180.89|5180.89|0
1631891730000|2021-09-17 15:15:30|5181.13|5181.13|5181.39|5181.39|5181.39|5181.39|5180.89|5180.89|0
1631891740000|2021-09-17 15:15:40|5181.63|5181.63|5181.41|5181.41|5181.63|5181.63|5180.96|5180.96|0
1631891750000|2021-09-17 15:15:50|5180.77|5180.77|5179.53|5179.53|5180.98|5180.98|5179.53|5179.53|0
1631891760000|2021-09-17 15:16:00|5178.26|5178.26|5178.98|5178.98|5179.21|5179.21|5177.58|5177.58|0
1631891770000|2021-09-17 15:16:10|5179.22|5179.22|5179.46|5179.46|5179.46|5179.46|5179.22|5179.22|0
1631891780000|2021-09-17 15:16:20|5179.43|5179.43|5179.89|5179.89|5179.89|5179.89|5179.19|5179.19|0
1631891790000|2021-09-17 15:16:30|5179.93|5179.93|5180.05|5180.05|5180.06|5180.06|5179.47|5179.47|0
1631891800000|2021-09-17 15:16:40|5179.47|5179.47|5179.02|5179.02|5179.47|5179.47|5178.59|5178.59|0
1631891810000|2021-09-17 15:16:50|5178.2|5178.2|5178.73|5178.73|5179.02|5179.02|5178.2|5178.2|0
1631891820000|2021-09-17 15:17:00|5179.02|5179.02|5178.79|5178.79|5179.02|5179.02|5178.79|5178.79|0
1631891830000|2021-09-17 15:17:10|5178.5|5178.5|5178.05|5178.05|5178.5|5178.5|5177.59|5177.59|0
1631891840000|2021-09-17 15:17:20|5177.62|5177.62|5177.11|5177.11|5177.62|5177.62|5177.11|5177.11|0
1631891850000|2021-09-17 15:17:30|5176.87|5176.87|5176.66|5176.66|5176.87|5176.87|5176.66|5176.66|0
1631891860000|2021-09-17 15:17:40|5176.37|5176.37|5176.94|5176.94|5177.6|5177.6|5176.14|5176.14|0
1631891870000|2021-09-17 15:17:50|5177.18|5177.18|5177.61|5177.61|5177.82|5177.82|5177.18|5177.18|0
1631891880000|2021-09-17 15:18:00|5177.84|5177.84|5178.36|5178.36|5178.36|5178.36|5177.84|5177.84|0
1631891890000|2021-09-17 15:18:10|5178.35|5178.35|5177.92|5177.92|5178.35|5178.35|5177.92|5177.92|0
1631891900000|2021-09-17 15:18:20|5178.21|5178.21|5179.41|5179.41|5179.41|5179.41|5178.21|5178.21|0
1631891910000|2021-09-17 15:18:30|5179.84|5179.84|5180.15|5180.15|5180.37|5180.37|5179.62|5179.62|0
1631891920000|2021-09-17 15:18:40|5180.37|5180.37|5181.42|5181.42|5181.42|5181.42|5180.13|5180.13|0
1631891930000|2021-09-17 15:18:50|5181.4|5181.4|5180.97|5180.97|5181.4|5181.4|5180.97|5180.97|0
1631891940000|2021-09-17 15:19:00|5181.21|5181.21|5181.63|5181.63|5181.64|5181.64|5181.21|5181.21|0
1631891950000|2021-09-17 15:19:10|5181.41|5181.41|5181.63|5181.63|5181.63|5181.63|5181.18|5181.18|0
1631891960000|2021-09-17 15:19:20|5181.64|5181.64|5180.45|5180.45|5181.64|5181.64|5180.45|5180.45|0
1631891970000|2021-09-17 15:19:30|5180.23|5180.23|5180.31|5180.31|5180.31|5180.31|5179.73|5179.73|0
1631891980000|2021-09-17 15:19:40|5180.02|5180.02|5180.29|5180.29|5180.5|5180.5|5180|5180|0
1631891990000|2021-09-17 15:19:50|5180|5180|5179.95|5179.95|5180|5180|5179.31|5179.31|0
1631892000000|2021-09-17 15:20:00|5179.52|5179.52|5179.28|5179.28|5179.52|5179.52|5179|5179|0
1631892010000|2021-09-17 15:20:10|5179.57|5179.57|5180.12|5180.12|5180.36|5180.36|5179.57|5179.57|0
1631892020000|2021-09-17 15:20:20|5180.7|5180.7|5180.84|5180.84|5181.13|5181.13|5180.7|5180.7|0
1631892030000|2021-09-17 15:20:30|5180.82|5180.82|5181.59|5181.59|5181.59|5181.59|5180.63|5180.63|0
1631892040000|2021-09-17 15:20:40|5181.88|5181.88|5181.38|5181.38|5181.88|5181.88|5181.14|5181.14|0
1631892050000|2021-09-17 15:20:50|5181.59|5181.59|5181.35|5181.35|5181.59|5181.59|5181.35|5181.35|0
1631892060000|2021-09-17 15:21:00|5181.38|5181.38|5180.96|5180.96|5181.88|5181.88|5180.96|5180.96|0
1631892070000|2021-09-17 15:21:10|5180.72|5180.72|5180.67|5180.67|5180.96|5180.96|5180.43|5180.43|0
1631892080000|2021-09-17 15:21:20|5180.38|5180.38|5179.12|5179.12|5180.38|5180.38|5178.59|5178.59|0
1631892090000|2021-09-17 15:21:30|5179.77|5179.77|5180.06|5180.06|5180.3|5180.3|5179.77|5179.77|0
1631892100000|2021-09-17 15:21:40|5179.63|5179.63|5178.31|5178.31|5179.63|5179.63|5177.88|5177.88|0
1631892110000|2021-09-17 15:21:50|5178.1|5178.1|5177.66|5177.66|5178.1|5178.1|5177.43|5177.43|0
1631892120000|2021-09-17 15:22:00|5178.38|5178.38|5177.64|5177.64|5178.38|5178.38|5177.64|5177.64|0
1631892130000|2021-09-17 15:22:10|5177.69|5177.69|5176.22|5176.22|5177.7|5177.7|5175.98|5175.98|0
1631892140000|2021-09-17 15:22:20|5176|5176|5177.49|5177.49|5177.49|5177.49|5176|5176|0
1631892150000|2021-09-17 15:22:30|5177.25|5177.25|5177.76|5177.76|5177.76|5177.76|5177.01|5177.01|0
1631892160000|2021-09-17 15:22:40|5177.47|5177.47|5177.47|5177.47|5177.76|5177.76|5177.47|5177.47|0
1631892170000|2021-09-17 15:22:50|5177.48|5177.48|5178.53|5178.53|5178.53|5178.53|5177.44|5177.44|0
1631892180000|2021-09-17 15:23:00|5178.75|5178.75|5178.93|5178.93|5178.93|5178.93|5178.46|5178.46|0
1631892190000|2021-09-17 15:23:10|5178.48|5178.48|5177.26|5177.26|5178.48|5178.48|5177.25|5177.25|0
1631892200000|2021-09-17 15:23:20|5176.97|5176.97|5176.66|5176.66|5177.24|5177.24|5176.44|5176.44|0
1631892210000|2021-09-17 15:23:30|5176.62|5176.62|5175.45|5175.45|5176.89|5176.89|5175.45|5175.45|0
1631892220000|2021-09-17 15:23:40|5175.48|5175.48|5175.48|5175.48|5175.77|5175.77|5174.79|5174.79|0
1631892230000|2021-09-17 15:23:50|5175.41|5175.41|5173.88|5173.88|5175.41|5175.41|5173.88|5173.88|0
1631892240000|2021-09-17 15:24:00|5174.57|5174.57|5174.63|5174.63|5174.87|5174.87|5173.74|5173.74|0
1631892250000|2021-09-17 15:24:10|5174.34|5174.34|5172.62|5172.62|5174.34|5174.34|5172.02|5172.02|0
1631892260000|2021-09-17 15:24:20|5172.83|5172.83|5170.8|5170.8|5172.83|5172.83|5170.8|5170.8|0
1631892270000|2021-09-17 15:24:30|5169.87|5169.87|5169.74|5169.74|5170.12|5170.12|5169.53|5169.53|0
1631892280000|2021-09-17 15:24:40|5169.45|5169.45|5168.74|5168.74|5169.45|5169.45|5168.74|5168.74|0
1631892290000|2021-09-17 15:24:50|5168.53|5168.53|5165.8|5165.8|5168.58|5168.58|5165.8|5165.8|0
1631892300000|2021-09-17 15:25:00|5165.58|5165.58|5166.22|5166.22|5166.75|5166.75|5165.58|5165.58|0
1631892310000|2021-09-17 15:25:10|5166.51|5166.51|5166.08|5166.08|5166.8|5166.8|5166.08|5166.08|0
1631892320000|2021-09-17 15:25:20|5165.86|5165.86|5165.77|5165.77|5166.06|5166.06|5165.55|5165.55|0
1631892330000|2021-09-17 15:25:30|5164.88|5164.88|5163.61|5163.61|5165.12|5165.12|5163.61|5163.61|0
1631892340000|2021-09-17 15:25:40|5163.59|5163.59|5166.34|5166.34|5166.34|5166.34|5163.59|5163.59|0
1631892350000|2021-09-17 15:25:50|5166.63|5166.63|5166.54|5166.54|5166.63|5166.63|5165.67|5165.67|0
1631892360000|2021-09-17 15:26:00|5165.89|5165.89|5167.22|5167.22|5167.22|5167.22|5165.88|5165.88|0
1631892370000|2021-09-17 15:26:10|5166.64|5166.64|5166.88|5166.88|5166.88|5166.88|5166.64|5166.64|0
1631892380000|2021-09-17 15:26:20|5167.75|5167.75|5167.35|5167.35|5167.75|5167.75|5166.85|5166.85|0
1631892390000|2021-09-17 15:26:30|5167.11|5167.11|5166.17|5166.17|5167.11|5167.11|5165.88|5165.88|0
1631892400000|2021-09-17 15:26:40|5165.17|5165.17|5164.42|5164.42|5165.17|5165.17|5163.97|5163.97|0
1631892410000|2021-09-17 15:26:50|5164.88|5164.88|5164.64|5164.64|5164.88|5164.88|5164.64|5164.64|0
1631892420000|2021-09-17 15:27:00|5165.12|5165.12|5165.43|5165.43|5165.43|5165.43|5164.88|5164.88|0
1631892440000|2021-09-17 15:27:20|5165.88|5165.88|5167.92|5167.92|5167.92|5167.92|5165.88|5165.88|0
1631892450000|2021-09-17 15:27:30|5167.49|5167.49|5167.71|5167.71|5167.71|5167.71|5167.49|5167.49|0
1631892460000|2021-09-17 15:27:40|5167.5|5167.5|5167.37|5167.37|5167.5|5167.5|5166.1|5166.1|0
1631892470000|2021-09-17 15:27:50|5167.13|5167.13|5167.33|5167.33|5167.35|5167.35|5166.92|5166.92|0
1631892480000|2021-09-17 15:28:00|5167.86|5167.86|5168.31|5168.31|5168.6|5168.6|5167.86|5167.86|0
1631892490000|2021-09-17 15:28:10|5168.29|5168.29|5167.06|5167.06|5168.31|5168.31|5166.59|5166.59|0
1631892500000|2021-09-17 15:28:20|5167.52|5167.52|5165.58|5165.58|5167.73|5167.73|5165.58|5165.58|0
1631892510000|2021-09-17 15:28:30|5165.29|5165.29|5163.83|5163.83|5165.29|5165.29|5163.6|5163.6|0
1631892520000|2021-09-17 15:28:40|5163.85|5163.85|5162.76|5162.76|5163.85|5163.85|5162.76|5162.76|0
1631892530000|2021-09-17 15:28:50|5162.47|5162.47|5161.13|5161.13|5162.47|5162.47|5161.13|5161.13|0
1631892540000|2021-09-17 15:29:00|5161.41|5161.41|5163.44|5163.44|5163.72|5163.72|5161.41|5161.41|0
1631892550000|2021-09-17 15:29:10|5163.72|5163.72|5163.15|5163.15|5163.75|5163.75|5162.25|5162.25|0
1631892560000|2021-09-17 15:29:20|5163.44|5163.44|5162.7|5162.7|5164.19|5164.19|5162.7|5162.7|0
1631892570000|2021-09-17 15:29:30|5162.49|5162.49|5162.86|5162.86|5162.86|5162.86|5161.88|5161.88|0
1631892580000|2021-09-17 15:29:40|5162.43|5162.43|5162.14|5162.14|5162.43|5162.43|5161.91|5161.91|0
1631892590000|2021-09-17 15:29:50|5162.16|5162.16|5163.12|5163.12|5163.13|5163.13|5161.88|5161.88|0
1632122100000|2021-09-20 07:15:00|5140.53|5140.53|5142.69|5142.69|5142.69|5142.69|5140.53|5140.53|0
1632122110000|2021-09-20 07:15:10|5142.47|5142.47|5143.92|5143.92|5143.92|5143.92|5142.47|5142.47|0
1632122120000|2021-09-20 07:15:20|5144.3|5144.3|5149.65|5149.65|5149.65|5149.65|5144.3|5144.3|0
1632122130000|2021-09-20 07:15:30|5149.75|5149.75|5152.95|5152.95|5152.95|5152.95|5149.75|5149.75|0
1632122140000|2021-09-20 07:15:40|5152.24|5152.24|5151.49|5151.49|5152.24|5152.24|5151.49|5151.49|0
1632122150000|2021-09-20 07:15:50|5151.6|5151.6|5149.54|5149.54|5151.6|5151.6|5149.54|5149.54|0
1632122160000|2021-09-20 07:16:00|5149.26|5149.26|5148.82|5148.82|5149.26|5149.26|5148.82|5148.82|0
1632122170000|2021-09-20 07:16:10|5149.06|5149.06|5149.16|5149.16|5149.16|5149.16|5149.06|5149.06|0
1632122180000|2021-09-20 07:16:20|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|5149.45|0
1632122190000|2021-09-20 07:16:30|5150.02|5150.02|5149.92|5149.92|5150.21|5150.21|5149.92|5149.92|0
1632122200000|2021-09-20 07:16:40|5149.63|5149.63|5149.11|5149.11|5149.63|5149.63|5149.11|5149.11|0
1632122220000|2021-09-20 07:17:00|5146.57|5146.57|5145.45|5145.45|5146.57|5146.57|5145.43|5145.43|0
1632122230000|2021-09-20 07:17:10|5142.27|5142.27|5141.59|5141.59|5142.27|5142.27|5141.12|5141.12|0
1632122240000|2021-09-20 07:17:20|5141.3|5141.3|5139.85|5139.85|5141.43|5141.43|5139.85|5139.85|0
1632122250000|2021-09-20 07:17:30|5140.56|5140.56|5141.52|5141.52|5141.52|5141.52|5140.56|5140.56|0
1632122260000|2021-09-20 07:17:40|5141.23|5141.23|5140.65|5140.65|5141.23|5141.23|5140.65|5140.65|0
1632122270000|2021-09-20 07:17:50|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|0
1632122280000|2021-09-20 07:18:00|5141.52|5141.52|5139.93|5139.93|5141.52|5141.52|5139.93|5139.93|0
1632122290000|2021-09-20 07:18:10|5139.22|5139.22|5139.94|5139.94|5139.94|5139.94|5139.22|5139.22|0
1632122300000|2021-09-20 07:18:20|5140.41|5140.41|5141.42|5141.42|5141.42|5141.42|5140.41|5140.41|0
1632122320000|2021-09-20 07:18:40|5141.35|5141.35|5145.51|5145.51|5146.71|5146.71|5141.35|5141.35|0
1632122330000|2021-09-20 07:18:50|5146.09|5146.09|5146.14|5146.14|5146.14|5146.14|5145.85|5145.85|0
1632122340000|2021-09-20 07:19:00|5146.38|5146.38|5144.78|5144.78|5146.38|5146.38|5144.78|5144.78|0
1632122350000|2021-09-20 07:19:10|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|0
1632122360000|2021-09-20 07:19:20|5144.29|5144.29|5143.86|5143.86|5144.29|5144.29|5143.86|5143.86|0
1632122370000|2021-09-20 07:19:30|5143.49|5143.49|5143.66|5143.66|5143.72|5143.72|5143.49|5143.49|0
1632122380000|2021-09-20 07:19:40|5144.3|5144.3|5144.52|5144.52|5144.52|5144.52|5144.3|5144.3|0
1632122390000|2021-09-20 07:19:50|5144.81|5144.81|5144.82|5144.82|5145.11|5145.11|5144.81|5144.81|0
1632122400000|2021-09-20 07:20:00|5144.85|5144.85|5145.32|5145.32|5145.32|5145.32|5144.56|5144.56|0
1632122410000|2021-09-20 07:20:10|5145.04|5145.04|5144.96|5144.96|5146.18|5146.18|5144.96|5144.96|0
1632122420000|2021-09-20 07:20:20|5144.94|5144.94|5144.15|5144.15|5144.94|5144.94|5144.15|5144.15|0
1632122430000|2021-09-20 07:20:30|5145.58|5145.58|5145.87|5145.87|5145.87|5145.87|5145.58|5145.58|0
1632122440000|2021-09-20 07:20:40|5145.66|5145.66|5143.5|5143.5|5145.66|5145.66|5143.5|5143.5|0
1632122450000|2021-09-20 07:20:50|5143.07|5143.07|5142.43|5142.43|5143.07|5143.07|5142.43|5142.43|0
1632122460000|2021-09-20 07:21:00|5142.38|5142.38|5140.5|5140.5|5142.38|5142.38|5140.5|5140.5|0
1632122470000|2021-09-20 07:21:10|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|0
1632122480000|2021-09-20 07:21:20|5139.7|5139.7|5139.48|5139.48|5139.7|5139.7|5139.48|5139.48|0
1632122490000|2021-09-20 07:21:30|5139.44|5139.44|5139.44|5139.44|5139.44|5139.44|5139.39|5139.39|0
1632122510000|2021-09-20 07:21:50|5139.41|5139.41|5139.63|5139.63|5139.63|5139.63|5139.41|5139.41|0
1632122520000|2021-09-20 07:22:00|5139.64|5139.64|5137.75|5137.75|5139.74|5139.74|5137.75|5137.75|0
1632122530000|2021-09-20 07:22:10|5137.46|5137.46|5138.97|5138.97|5138.97|5138.97|5137.46|5137.46|0
1632122540000|2021-09-20 07:22:20|5139.26|5139.26|5139.55|5139.55|5139.84|5139.84|5139.26|5139.26|0
1632122550000|2021-09-20 07:22:30|5140.42|5140.42|5139.89|5139.89|5140.47|5140.47|5139.89|5139.89|0
1632122560000|2021-09-20 07:22:40|5140.47|5140.47|5140.48|5140.48|5140.48|5140.48|5140.47|5140.47|0
1632122570000|2021-09-20 07:22:50|5140.2|5140.2|5139.57|5139.57|5141.04|5141.04|5139.57|5139.57|0
1632122580000|2021-09-20 07:23:00|5139.36|5139.36|5138.76|5138.76|5139.36|5139.36|5138.28|5138.28|0
1632122600000|2021-09-20 07:23:20|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|0
1632122610000|2021-09-20 07:23:30|5137.06|5137.06|5137.25|5137.25|5137.73|5137.73|5137.06|5137.06|0
1632122620000|2021-09-20 07:23:40|5137.54|5137.54|5137.49|5137.49|5138.07|5138.07|5137.49|5137.49|0
1632122630000|2021-09-20 07:23:50|5137.7|5137.7|5136.8|5136.8|5137.92|5137.92|5136.8|5136.8|0
1632122640000|2021-09-20 07:24:00|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|0
1632122660000|2021-09-20 07:24:20|5137.32|5137.32|5135.66|5135.66|5137.32|5137.32|5135.66|5135.66|0
1632122670000|2021-09-20 07:24:30|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|5135.37|0
1632122680000|2021-09-20 07:24:40|5136.48|5136.48|5136.19|5136.19|5136.48|5136.48|5136.19|5136.19|0
1632122690000|2021-09-20 07:24:50|5135.9|5135.9|5135.61|5135.61|5135.9|5135.9|5135.61|5135.61|0
1632122700000|2021-09-20 07:25:00|5134.88|5134.88|5132.39|5132.39|5134.88|5134.88|5132.39|5132.39|0
1632122710000|2021-09-20 07:25:10|5132.97|5132.97|5134.82|5134.82|5134.82|5134.82|5132.97|5132.97|0
1632122720000|2021-09-20 07:25:20|5134.53|5134.53|5134.24|5134.24|5134.53|5134.53|5134.24|5134.24|0
1632122730000|2021-09-20 07:25:30|5133.66|5133.66|5133.66|5133.66|5133.66|5133.66|5133.42|5133.42|0
1632122740000|2021-09-20 07:25:40|5133.37|5133.37|5131.27|5131.27|5133.37|5133.37|5131.16|5131.16|0
1632122750000|2021-09-20 07:25:50|5131.25|5131.25|5129.66|5129.66|5131.25|5131.25|5129.66|5129.66|0
1632122760000|2021-09-20 07:26:00|5129.38|5129.38|5128.53|5128.53|5129.38|5129.38|5127.73|5127.73|0
1632122770000|2021-09-20 07:26:10|5128.24|5128.24|5128.85|5128.85|5128.85|5128.85|5127.52|5127.52|0
1632122780000|2021-09-20 07:26:20|5129.07|5129.07|5128.49|5128.49|5129.36|5129.36|5128.49|5128.49|0
1632122790000|2021-09-20 07:26:30|5131.43|5131.43|5130.89|5130.89|5131.86|5131.86|5130.89|5130.89|0
1632122800000|2021-09-20 07:26:40|5130.6|5130.6|5130.68|5130.68|5131.18|5131.18|5130.59|5130.59|0
1632122810000|2021-09-20 07:26:50|5130.03|5130.03|5128.76|5128.76|5130.03|5130.03|5128.76|5128.76|0
1632122820000|2021-09-20 07:27:00|5129.05|5129.05|5129.54|5129.54|5129.54|5129.54|5128.68|5128.68|0
1632122830000|2021-09-20 07:27:10|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1632122840000|2021-09-20 07:27:20|5129.26|5129.26|5128.54|5128.54|5129.26|5129.26|5128.54|5128.54|0
1632122850000|2021-09-20 07:27:30|5128.75|5128.75|5129.77|5129.77|5129.77|5129.77|5128.69|5128.69|0
1632122860000|2021-09-20 07:27:40|5129.76|5129.76|5129.73|5129.73|5129.76|5129.76|5129.73|5129.73|0
1632122870000|2021-09-20 07:27:50|5129.76|5129.76|5128.8|5128.8|5130.5|5130.5|5128.8|5128.8|0
1632122890000|2021-09-20 07:28:10|5129.38|5129.38|5129.95|5129.95|5129.95|5129.95|5129.38|5129.38|0
1632122900000|2021-09-20 07:28:20|5129.94|5129.94|5129.65|5129.65|5129.94|5129.94|5129.65|5129.65|0
1632122910000|2021-09-20 07:28:30|5130.36|5130.36|5131.08|5131.08|5131.08|5131.08|5130.36|5130.36|0
1632122920000|2021-09-20 07:28:40|5131.11|5131.11|5133.51|5133.51|5133.51|5133.51|5131.11|5131.11|0
1632122940000|2021-09-20 07:29:00|5132.84|5132.84|5132.55|5132.55|5132.84|5132.84|5132.55|5132.55|0
1632122950000|2021-09-20 07:29:10|5132.26|5132.26|5133.27|5133.27|5133.29|5133.29|5131.35|5131.35|0
1632122960000|2021-09-20 07:29:20|5132.98|5132.98|5131.88|5131.88|5132.98|5132.98|5131.88|5131.88|0
1632122970000|2021-09-20 07:29:30|5132.17|5132.17|5132.34|5132.34|5132.34|5132.34|5131.95|5131.95|0
1632122980000|2021-09-20 07:29:40|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|0
1632122990000|2021-09-20 07:29:50|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|5131.81|0
1632123000000|2021-09-20 07:30:00|5132.03|5132.03|5133.16|5133.16|5133.45|5133.45|5132.03|5132.03|0
1632123010000|2021-09-20 07:30:10|5132.22|5132.22|5132.01|5132.01|5132.22|5132.22|5131.43|5131.43|0
1632123020000|2021-09-20 07:30:20|5132.46|5132.46|5132.04|5132.04|5132.5|5132.5|5132.04|5132.04|0
1632123030000|2021-09-20 07:30:30|5132.47|5132.47|5135.2|5135.2|5135.2|5135.2|5132.47|5132.47|0
1632123040000|2021-09-20 07:30:40|5135.26|5135.26|5135.01|5135.01|5135.26|5135.26|5134.77|5134.77|0
1632123050000|2021-09-20 07:30:50|5135.73|5135.73|5136.05|5136.05|5136.05|5136.05|5135.73|5135.73|0
1632123060000|2021-09-20 07:31:00|5135.47|5135.47|5130.63|5130.63|5135.47|5135.47|5130.63|5130.63|0
1632123070000|2021-09-20 07:31:10|5130.92|5130.92|5130.89|5130.89|5130.92|5130.92|5130.89|5130.89|0
1632123080000|2021-09-20 07:31:20|5131.18|5131.18|5131.42|5131.42|5131.42|5131.42|5130.89|5130.89|0
1632123090000|2021-09-20 07:31:30|5130.71|5130.71|5130.44|5130.44|5130.71|5130.71|5130.44|5130.44|0
1632123110000|2021-09-20 07:31:50|5130.92|5130.92|5131.21|5131.21|5131.5|5131.5|5130.92|5130.92|0
1632123120000|2021-09-20 07:32:00|5131.19|5131.19|5131.44|5131.44|5131.44|5131.44|5131.19|5131.19|0
1632123130000|2021-09-20 07:32:10|5131.39|5131.39|5132.92|5132.92|5132.92|5132.92|5131.39|5131.39|0
1632123140000|2021-09-20 07:32:20|5133.78|5133.78|5134.87|5134.87|5134.87|5134.87|5133.78|5133.78|0
1632123160000|2021-09-20 07:32:40|5135.11|5135.11|5134.87|5134.87|5135.59|5135.59|5134.87|5134.87|0
1632123170000|2021-09-20 07:32:50|5134.66|5134.66|5133.79|5133.79|5134.66|5134.66|5133.79|5133.79|0
1632123180000|2021-09-20 07:33:00|5133.57|5133.57|5132.17|5132.17|5133.57|5133.57|5131.88|5131.88|0
1632123190000|2021-09-20 07:33:10|5132.46|5132.46|5132.74|5132.74|5132.74|5132.74|5132.46|5132.46|0
1632123210000|2021-09-20 07:33:30|5133.97|5133.97|5133.57|5133.57|5135.93|5135.93|5133.57|5133.57|0
1632123220000|2021-09-20 07:33:40|5133.85|5133.85|5134.4|5134.4|5134.46|5134.46|5133.85|5133.85|0
1632123230000|2021-09-20 07:33:50|5134.69|5134.69|5135.63|5135.63|5135.63|5135.63|5134.4|5134.4|0
1632123240000|2021-09-20 07:34:00|5135.12|5135.12|5135.12|5135.12|5135.12|5135.12|5134.83|5134.83|0
1632123250000|2021-09-20 07:34:10|5134.83|5134.83|5135.69|5135.69|5135.69|5135.69|5134.83|5134.83|0
1632123260000|2021-09-20 07:34:20|5135.71|5135.71|5136.3|5136.3|5136.3|5136.3|5134.84|5134.84|0
1632123270000|2021-09-20 07:34:30|5136.59|5136.59|5136.59|5136.59|5136.88|5136.88|5136.59|5136.59|0
1632123290000|2021-09-20 07:34:50|5136.35|5136.35|5136.35|5136.35|5136.35|5136.35|5136.06|5136.06|0
1632123310000|2021-09-20 07:35:10|5136.83|5136.83|5136.83|5136.83|5137.12|5137.12|5136.83|5136.83|0
1632123320000|2021-09-20 07:35:20|5136.54|5136.54|5136.54|5136.54|5136.54|5136.54|5135.96|5135.96|0
1632123330000|2021-09-20 07:35:30|5136.83|5136.83|5136.37|5136.37|5136.83|5136.83|5136.37|5136.37|0
1632123340000|2021-09-20 07:35:40|5136.08|5136.08|5135.79|5135.79|5136.08|5136.08|5134.93|5134.93|0
1632123350000|2021-09-20 07:35:50|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|5135.5|0
1632123360000|2021-09-20 07:36:00|5134.93|5134.93|5134.33|5134.33|5134.93|5134.93|5134.33|5134.33|0
1632123370000|2021-09-20 07:36:10|5134.91|5134.91|5132.78|5132.78|5134.91|5134.91|5132.56|5132.56|0
1632123380000|2021-09-20 07:36:20|5132.7|5132.7|5130.92|5130.92|5132.72|5132.72|5130.92|5130.92|0
1632123390000|2021-09-20 07:36:30|5130.88|5130.88|5130.64|5130.64|5130.88|5130.88|5130.36|5130.36|0
1632123400000|2021-09-20 07:36:40|5130.36|5130.36|5129.42|5129.42|5130.36|5130.36|5128.84|5128.84|0
1632123410000|2021-09-20 07:36:50|5129.49|5129.49|5130.57|5130.57|5130.86|5130.86|5129.49|5129.49|0
1632123420000|2021-09-20 07:37:00|5131.21|5131.21|5131.98|5131.98|5132.27|5132.27|5131.21|5131.21|0
1632123430000|2021-09-20 07:37:10|5131.69|5131.69|5131.39|5131.39|5132.26|5132.26|5131.1|5131.1|0
1632123450000|2021-09-20 07:37:30|5130.74|5130.74|5131.61|5131.61|5131.61|5131.61|5130.74|5130.74|0
1632123460000|2021-09-20 07:37:40|5131.89|5131.89|5131.39|5131.39|5131.89|5131.89|5131.1|5131.1|0
1632123480000|2021-09-20 07:38:00|5131.87|5131.87|5133.31|5133.31|5133.45|5133.45|5131.87|5131.87|0
1632123490000|2021-09-20 07:38:10|5133.89|5133.89|5134.3|5134.3|5134.31|5134.31|5133.89|5133.89|0
1632123500000|2021-09-20 07:38:20|5134.01|5134.01|5136.88|5136.88|5136.88|5136.88|5134.01|5134.01|0
1632123510000|2021-09-20 07:38:30|5138.07|5138.07|5138.74|5138.74|5138.74|5138.74|5138.07|5138.07|0
1632123520000|2021-09-20 07:38:40|5138.8|5138.8|5136.91|5136.91|5138.8|5138.8|5136.91|5136.91|0
1632123530000|2021-09-20 07:38:50|5136.43|5136.43|5137.73|5137.73|5137.73|5137.73|5136.43|5136.43|0
1632123540000|2021-09-20 07:39:00|5137.44|5137.44|5137.44|5137.44|5137.44|5137.44|5137.44|5137.44|0
1632123550000|2021-09-20 07:39:10|5137.92|5137.92|5137.63|5137.63|5137.92|5137.92|5137.63|5137.63|0
1632123560000|2021-09-20 07:39:20|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|5137.39|0
1632123570000|2021-09-20 07:39:30|5137.97|5137.97|5137.95|5137.95|5137.97|5137.97|5137.95|5137.95|0
1632123580000|2021-09-20 07:39:40|5137.66|5137.66|5137.61|5137.61|5137.66|5137.66|5137.37|5137.37|0
1632123590000|2021-09-20 07:39:50|5137.9|5137.9|5140.54|5140.54|5140.54|5140.54|5137.9|5137.9|0
1632123600000|2021-09-20 07:40:00|5140.97|5140.97|5140.84|5140.84|5141.03|5141.03|5140.74|5140.74|0
1632123610000|2021-09-20 07:40:10|5140.55|5140.55|5139.81|5139.81|5140.55|5140.55|5139.36|5139.36|0
1632123620000|2021-09-20 07:40:20|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|5139.23|0
1632123630000|2021-09-20 07:40:30|5139.52|5139.52|5139.57|5139.57|5139.57|5139.57|5139.52|5139.52|0
1632123640000|2021-09-20 07:40:40|5139.59|5139.59|5141.22|5141.22|5141.22|5141.22|5139.59|5139.59|0
1632123650000|2021-09-20 07:40:50|5142.08|5142.08|5141.8|5141.8|5142.09|5142.09|5141.8|5141.8|0
1632123660000|2021-09-20 07:41:00|5143.45|5143.45|5143.04|5143.04|5143.45|5143.45|5142.56|5142.56|0
1632123670000|2021-09-20 07:41:10|5144.67|5144.67|5144.87|5144.87|5144.87|5144.87|5144.63|5144.63|0
1632123680000|2021-09-20 07:41:20|5144.58|5144.58|5143.38|5143.38|5144.58|5144.58|5143.38|5143.38|0
1632123690000|2021-09-20 07:41:30|5143.14|5143.14|5142.33|5142.33|5143.14|5143.14|5142.33|5142.33|0
1632123700000|2021-09-20 07:41:40|5141.9|5141.9|5141.03|5141.03|5141.9|5141.9|5141.03|5141.03|0
1632123710000|2021-09-20 07:41:50|5139.86|5139.86|5140.33|5140.33|5140.33|5140.33|5139.86|5139.86|0
1632123720000|2021-09-20 07:42:00|5139.75|5139.75|5139.46|5139.46|5139.75|5139.75|5139.46|5139.46|0
1632123730000|2021-09-20 07:42:10|5138.81|5138.81|5137|5137|5138.81|5138.81|5137|5137|0
1632123740000|2021-09-20 07:42:20|5137.28|5137.28|5135.3|5135.3|5137.28|5137.28|5135.3|5135.3|0
1632123750000|2021-09-20 07:42:30|5134.36|5134.36|5134.32|5134.32|5134.36|5134.36|5134.32|5134.32|0
1632123760000|2021-09-20 07:42:40|5134.27|5134.27|5133.96|5133.96|5134.27|5134.27|5133.96|5133.96|0
1632123770000|2021-09-20 07:42:50|5133.72|5133.72|5134.25|5134.25|5134.27|5134.27|5133.05|5133.05|0
1632123780000|2021-09-20 07:43:00|5134.53|5134.53|5133.53|5133.53|5134.96|5134.96|5133.53|5133.53|0
1632123790000|2021-09-20 07:43:10|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1632123800000|2021-09-20 07:43:20|5134.33|5134.33|5135.71|5135.71|5136.14|5136.14|5134.13|5134.13|0
1632123810000|2021-09-20 07:43:30|5135.47|5135.47|5134.95|5134.95|5135.47|5135.47|5134.95|5134.95|0
1632123820000|2021-09-20 07:43:40|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1632123830000|2021-09-20 07:43:50|5134.57|5134.57|5135.41|5135.41|5135.41|5135.41|5134.54|5134.54|0
1632123840000|2021-09-20 07:44:00|5135.36|5135.36|5136.67|5136.67|5136.67|5136.67|5135.36|5135.36|0
1632123850000|2021-09-20 07:44:10|5136.89|5136.89|5135.82|5135.82|5136.89|5136.89|5134.81|5134.81|0
1632123860000|2021-09-20 07:44:20|5136.03|5136.03|5137.8|5137.8|5137.8|5137.8|5135.74|5135.74|0
1632123880000|2021-09-20 07:44:40|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|5138.38|0
1632123890000|2021-09-20 07:44:50|5138.59|5138.59|5139.07|5139.07|5139.07|5139.07|5138.59|5138.59|0
1632123900000|2021-09-20 07:45:00|5138.83|5138.83|5135.17|5135.17|5138.83|5138.83|5134.95|5134.95|0
1632123920000|2021-09-20 07:45:20|5135.81|5135.81|5136.33|5136.33|5136.34|5136.34|5135.81|5135.81|0
1632123930000|2021-09-20 07:45:30|5135.9|5135.9|5135.9|5135.9|5135.9|5135.9|5135.9|5135.9|0
1632123940000|2021-09-20 07:45:40|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|5135.61|0
1632123950000|2021-09-20 07:45:50|5135.9|5135.9|5136.19|5136.19|5136.19|5136.19|5135.9|5135.9|0
1632123960000|2021-09-20 07:46:00|5136.4|5136.4|5136.57|5136.57|5136.86|5136.86|5136.4|5136.4|0
1632123970000|2021-09-20 07:46:10|5136.33|5136.33|5136.8|5136.8|5137.04|5137.04|5136.33|5136.33|0
1632123980000|2021-09-20 07:46:20|5137.09|5137.09|5135.58|5135.58|5137.09|5137.09|5135.58|5135.58|0
1632123990000|2021-09-20 07:46:30|5134.36|5134.36|5132.27|5132.27|5134.36|5134.36|5132.27|5132.27|0
1632124000000|2021-09-20 07:46:40|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|5132.94|0
1632124020000|2021-09-20 07:47:00|5133.23|5133.23|5133.12|5133.12|5133.7|5133.7|5133.12|5133.12|0
1632124030000|2021-09-20 07:47:10|5132.04|5132.04|5133.99|5133.99|5134.44|5134.44|5131.57|5131.57|0
1632124040000|2021-09-20 07:47:20|5133.77|5133.77|5134.2|5134.2|5134.2|5134.2|5132.91|5132.91|0
1632124050000|2021-09-20 07:47:30|5134.42|5134.42|5134.7|5134.7|5135.13|5135.13|5134.42|5134.42|0
1632124060000|2021-09-20 07:47:40|5134.49|5134.49|5132.54|5132.54|5134.49|5134.49|5132.32|5132.32|0
1632124070000|2021-09-20 07:47:50|5132.3|5132.3|5132.08|5132.08|5132.3|5132.3|5132.08|5132.08|0
1632124080000|2021-09-20 07:48:00|5132.52|5132.52|5132.46|5132.46|5132.75|5132.75|5132.46|5132.46|0
1632124090000|2021-09-20 07:48:10|5132.03|5132.03|5133.55|5133.55|5133.55|5133.55|5132.03|5132.03|0
1632124100000|2021-09-20 07:48:20|5134.99|5134.99|5135.82|5135.82|5135.89|5135.89|5134.7|5134.7|0
1632124110000|2021-09-20 07:48:30|5135.77|5135.77|5135.77|5135.77|5135.77|5135.77|5135.77|5135.77|0
1632124120000|2021-09-20 07:48:40|5136.64|5136.64|5135.89|5135.89|5136.64|5136.64|5135.89|5135.89|0
1632124150000|2021-09-20 07:49:10|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|0
1632124160000|2021-09-20 07:49:20|5135.63|5135.63|5134.01|5134.01|5135.63|5135.63|5134.01|5134.01|0
1632124170000|2021-09-20 07:49:30|5133.72|5133.72|5133.5|5133.5|5133.72|5133.72|5133.26|5133.26|0
1632124180000|2021-09-20 07:49:40|5132.52|5132.52|5131.27|5131.27|5132.52|5132.52|5130.7|5130.7|0
1632124190000|2021-09-20 07:49:50|5131.04|5131.04|5132.07|5132.07|5132.07|5132.07|5131.04|5131.04|0
1632124200000|2021-09-20 07:50:00|5131.61|5131.61|5130.93|5130.93|5131.61|5131.61|5130.69|5130.69|0
1632124210000|2021-09-20 07:50:10|5131.22|5131.22|5131.65|5131.65|5131.65|5131.65|5131.22|5131.22|0
1632124220000|2021-09-20 07:50:20|5132.13|5132.13|5131.68|5131.68|5132.13|5132.13|5131.68|5131.68|0
1632124230000|2021-09-20 07:50:30|5131.01|5131.01|5128.7|5128.7|5131.01|5131.01|5128.7|5128.7|0
1632124240000|2021-09-20 07:50:40|5128.27|5128.27|5128.25|5128.25|5128.27|5128.27|5128|5128|0
1632124250000|2021-09-20 07:50:50|5128.01|5128.01|5128.3|5128.3|5128.3|5128.3|5127.72|5127.72|0
1632124260000|2021-09-20 07:51:00|5128.06|5128.06|5128.82|5128.82|5129.11|5129.11|5127.77|5127.77|0
1632124270000|2021-09-20 07:51:10|5128.25|5128.25|5127.72|5127.72|5128.25|5128.25|5127.72|5127.72|0
1632124280000|2021-09-20 07:51:20|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|0
1632124290000|2021-09-20 07:51:30|5127.75|5127.75|5127.03|5127.03|5127.75|5127.75|5127.03|5127.03|0
1632124300000|2021-09-20 07:51:40|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|0
1632124310000|2021-09-20 07:51:50|5126.27|5126.27|5126.13|5126.13|5126.56|5126.56|5126.13|5126.13|0
1632124320000|2021-09-20 07:52:00|5126.41|5126.41|5125.84|5125.84|5126.41|5126.41|5125.6|5125.6|0
1632124330000|2021-09-20 07:52:10|5125.55|5125.55|5125.33|5125.33|5125.55|5125.55|5125.33|5125.33|0
1632124340000|2021-09-20 07:52:20|5125.62|5125.62|5126.13|5126.13|5126.13|5126.13|5125.62|5125.62|0
1632124350000|2021-09-20 07:52:30|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|0
1632124380000|2021-09-20 07:53:00|5125.43|5125.43|5125.78|5125.78|5125.99|5125.99|5125.36|5125.36|0
1632124390000|2021-09-20 07:53:10|5125.2|5125.2|5123.86|5123.86|5125.2|5125.2|5123.86|5123.86|0
1632124400000|2021-09-20 07:53:20|5123.38|5123.38|5123.6|5123.6|5123.6|5123.6|5123.38|5123.38|0
1632124410000|2021-09-20 07:53:30|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|0
1632124420000|2021-09-20 07:53:40|5124.74|5124.74|5124.13|5124.13|5125.56|5125.56|5124.13|5124.13|0
1632124430000|2021-09-20 07:53:50|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|0
1632124440000|2021-09-20 07:54:00|5123.07|5123.07|5121.9|5121.9|5123.07|5123.07|5121.68|5121.68|0
1632124450000|2021-09-20 07:54:10|5122.35|5122.35|5121.45|5121.45|5122.35|5122.35|5121.45|5121.45|0
1632124460000|2021-09-20 07:54:20|5121.21|5121.21|5120.85|5120.85|5121.21|5121.21|5120.07|5120.07|0
1632124470000|2021-09-20 07:54:30|5121.06|5121.06|5120.15|5120.15|5121.06|5121.06|5119.87|5119.87|0
1632124480000|2021-09-20 07:54:40|5119.87|5119.87|5119.58|5119.58|5119.87|5119.87|5119.58|5119.58|0
1632124490000|2021-09-20 07:54:50|5120.15|5120.15|5120.8|5120.8|5121.09|5121.09|5120.15|5120.15|0
1632124500000|2021-09-20 07:55:00|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|0
1632124510000|2021-09-20 07:55:10|5122.07|5122.07|5120.63|5120.63|5122.07|5122.07|5120.63|5120.63|0
1632124520000|2021-09-20 07:55:20|5120.34|5120.34|5120.19|5120.19|5120.34|5120.34|5119.98|5119.98|0
1632124530000|2021-09-20 07:55:30|5119.95|5119.95|5117.67|5117.67|5119.95|5119.95|5117.67|5117.67|0
1632124540000|2021-09-20 07:55:40|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1632124550000|2021-09-20 07:55:50|5116.98|5116.98|5117.05|5117.05|5117.56|5117.56|5116.98|5116.98|0
1632124560000|2021-09-20 07:56:00|5117.56|5117.56|5117.56|5117.56|5117.84|5117.84|5117.56|5117.56|0
1632124570000|2021-09-20 07:56:10|5116.62|5116.62|5115.54|5115.54|5116.62|5116.62|5115.54|5115.54|0
1632124580000|2021-09-20 07:56:20|5115.01|5115.01|5114.78|5114.78|5115.01|5115.01|5114.78|5114.78|0
1632124590000|2021-09-20 07:56:30|5115.01|5115.01|5114.73|5114.73|5115.01|5115.01|5114.73|5114.73|0
1632124600000|2021-09-20 07:56:40|5114.75|5114.75|5116.5|5116.5|5116.71|5116.71|5114.75|5114.75|0
1632124610000|2021-09-20 07:56:50|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1632124620000|2021-09-20 07:57:00|5116.57|5116.57|5116.62|5116.62|5116.86|5116.86|5116.28|5116.28|0
1632124630000|2021-09-20 07:57:10|5116.41|5116.41|5116.76|5116.76|5116.76|5116.76|5115.88|5115.88|0
1632124640000|2021-09-20 07:57:20|5116.19|5116.19|5116.76|5116.76|5116.76|5116.76|5116.19|5116.19|0
1632124650000|2021-09-20 07:57:30|5116.48|5116.48|5116.19|5116.19|5116.48|5116.48|5116.19|5116.19|0
1632124660000|2021-09-20 07:57:40|5116.48|5116.48|5117.43|5117.43|5117.64|5117.64|5116.48|5116.48|0
1632124670000|2021-09-20 07:57:50|5117.64|5117.64|5117.31|5117.31|5117.98|5117.98|5117.31|5117.31|0
1632124680000|2021-09-20 07:58:00|5117.24|5117.24|5118.51|5118.51|5118.51|5118.51|5117.24|5117.24|0
1632124690000|2021-09-20 07:58:10|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|5118.8|0
1632124700000|2021-09-20 07:58:20|5118.51|5118.51|5118.03|5118.03|5118.51|5118.51|5118.03|5118.03|0
1632124710000|2021-09-20 07:58:30|5118.27|5118.27|5119.09|5119.09|5119.38|5119.38|5118.27|5118.27|0
1632124720000|2021-09-20 07:58:40|5119.66|5119.66|5121.25|5121.25|5121.25|5121.25|5119.66|5119.66|0
1632124730000|2021-09-20 07:58:50|5121.82|5121.82|5121.84|5121.84|5121.84|5121.84|5121.82|5121.82|0
1632124740000|2021-09-20 07:59:00|5122.55|5122.55|5121.35|5121.35|5122.55|5122.55|5121.35|5121.35|0
1632124750000|2021-09-20 07:59:10|5121.36|5121.36|5120.43|5120.43|5121.36|5121.36|5120.17|5120.17|0
1632124760000|2021-09-20 07:59:20|5120.67|5120.67|5119.8|5119.8|5120.67|5120.67|5119.8|5119.8|0
1632124790000|2021-09-20 07:59:50|5120.96|5120.96|5121.25|5121.25|5121.25|5121.25|5120.96|5120.96|0
1632124800000|2021-09-20 08:00:00|5122.32|5122.32|5122.83|5122.83|5125.01|5125.01|5122.32|5122.32|0
1632124810000|2021-09-20 08:00:10|5123.07|5123.07|5123.36|5123.36|5123.36|5123.36|5123.07|5123.07|0
1632124820000|2021-09-20 08:00:20|5123.65|5123.65|5123.41|5123.41|5123.65|5123.65|5123.41|5123.41|0
1632124830000|2021-09-20 08:00:30|5123.19|5123.19|5119.4|5119.4|5123.19|5123.19|5119.4|5119.4|0
1632124840000|2021-09-20 08:00:40|5119.36|5119.36|5119.38|5119.38|5119.38|5119.38|5119.36|5119.36|0
1632124850000|2021-09-20 08:00:50|5119.86|5119.86|5120.46|5120.46|5121.04|5121.04|5119.86|5119.86|0
1632124860000|2021-09-20 08:01:00|5120.89|5120.89|5120.58|5120.58|5120.89|5120.89|5120.58|5120.58|0
1632124870000|2021-09-20 08:01:10|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1632124880000|2021-09-20 08:01:20|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|5118.64|0
1632124890000|2021-09-20 08:01:30|5116.78|5116.78|5117.86|5117.86|5117.86|5117.86|5116.78|5116.78|0
1632124900000|2021-09-20 08:01:40|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|0
1632124910000|2021-09-20 08:01:50|5118.36|5118.36|5118.94|5118.94|5118.94|5118.94|5118.36|5118.36|0
1632124920000|2021-09-20 08:02:00|5119.23|5119.23|5118.41|5118.41|5120.18|5120.18|5118.41|5118.41|0
1632124930000|2021-09-20 08:02:10|5117.9|5117.9|5117.72|5117.72|5117.9|5117.9|5117.14|5117.14|0
1632124950000|2021-09-20 08:02:30|5118.29|5118.29|5118.67|5118.67|5119.2|5119.2|5118.29|5118.29|0
1632124970000|2021-09-20 08:02:50|5119.25|5119.25|5121.69|5121.69|5121.69|5121.69|5119.25|5119.25|0
1632124980000|2021-09-20 08:03:00|5121.98|5121.98|5123.17|5123.17|5123.17|5123.17|5121.98|5121.98|0
1632124990000|2021-09-20 08:03:10|5122.46|5122.46|5121.38|5121.38|5122.46|5122.46|5121.38|5121.38|0
1632125000000|2021-09-20 08:03:20|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|0
1632125010000|2021-09-20 08:03:30|5121.38|5121.38|5121.95|5121.95|5121.95|5121.95|5121.38|5121.38|0
1632125020000|2021-09-20 08:03:40|5122.19|5122.19|5123.51|5123.51|5123.51|5123.51|5122.19|5122.19|0
1632125030000|2021-09-20 08:03:50|5123.98|5123.98|5124.89|5124.89|5125.36|5125.36|5123.73|5123.73|0
1632125050000|2021-09-20 08:04:10|5124.93|5124.93|5126.85|5126.85|5126.85|5126.85|5124.93|5124.93|0
1632125060000|2021-09-20 08:04:20|5126.92|5126.92|5125.76|5125.76|5126.92|5126.92|5125.76|5125.76|0
1632125070000|2021-09-20 08:04:30|5126.05|5126.05|5127.53|5127.53|5127.53|5127.53|5126.05|5126.05|0
1632125080000|2021-09-20 08:04:40|5127.55|5127.55|5129.66|5129.66|5129.66|5129.66|5127.55|5127.55|0
1632125090000|2021-09-20 08:04:50|5129.42|5129.42|5129.78|5129.78|5131.14|5131.14|5129.42|5129.42|0
1632125100000|2021-09-20 08:05:00|5129.42|5129.42|5128.48|5128.48|5129.71|5129.71|5128.48|5128.48|0
1632125110000|2021-09-20 08:05:10|5127.46|5127.46|5125.93|5125.93|5127.46|5127.46|5125.93|5125.93|0
1632125120000|2021-09-20 08:05:20|5125.35|5125.35|5123.52|5123.52|5125.35|5125.35|5123.52|5123.52|0
1632125130000|2021-09-20 08:05:30|5123.54|5123.54|5124.83|5124.83|5124.83|5124.83|5123.54|5123.54|0
1632125140000|2021-09-20 08:05:40|5124.62|5124.62|5123.54|5123.54|5124.62|5124.62|5123.54|5123.54|0
1632125150000|2021-09-20 08:05:50|5123.83|5123.83|5122.59|5122.59|5123.83|5123.83|5122.59|5122.59|0
1632125160000|2021-09-20 08:06:00|5122.5|5122.5|5121.57|5121.57|5122.5|5122.5|5121.57|5121.57|0
1632125170000|2021-09-20 08:06:10|5121.35|5121.35|5121.78|5121.78|5121.78|5121.78|5120.92|5120.92|0
1632125180000|2021-09-20 08:06:20|5119.02|5119.02|5119.69|5119.69|5120.96|5120.96|5119.02|5119.02|0
1632125190000|2021-09-20 08:06:30|5119.4|5119.4|5121.85|5121.85|5123.23|5123.23|5119.4|5119.4|0
1632125200000|2021-09-20 08:06:40|5121.38|5121.38|5120.73|5120.73|5121.81|5121.81|5119.97|5119.97|0
1632125210000|2021-09-20 08:06:50|5119.87|5119.87|5122.58|5122.58|5122.86|5122.86|5119.68|5119.68|0
1632125220000|2021-09-20 08:07:00|5122.6|5122.6|5122|5122|5122.65|5122.65|5121.79|5121.79|0
1632125230000|2021-09-20 08:07:10|5121.79|5121.79|5122.79|5122.79|5122.79|5122.79|5120.66|5120.66|0
1632125240000|2021-09-20 08:07:20|5123.22|5123.22|5120.8|5120.8|5123.65|5123.65|5120.8|5120.8|0
1632125250000|2021-09-20 08:07:30|5120.08|5120.08|5117.54|5117.54|5120.08|5120.08|5117.54|5117.54|0
1632125260000|2021-09-20 08:07:40|5117.25|5117.25|5114.97|5114.97|5117.25|5117.25|5114.69|5114.69|0
1632125270000|2021-09-20 08:07:50|5114.69|5114.69|5114.18|5114.18|5114.69|5114.69|5114.18|5114.18|0
1632125280000|2021-09-20 08:08:00|5114.42|5114.42|5115.09|5115.09|5115.64|5115.64|5114.42|5114.42|0
1632125290000|2021-09-20 08:08:10|5115.3|5115.3|5115.59|5115.59|5115.59|5115.59|5115.3|5115.3|0
1632125300000|2021-09-20 08:08:20|5115.3|5115.3|5115.38|5115.38|5115.59|5115.59|5115.3|5115.3|0
1632125310000|2021-09-20 08:08:30|5114.82|5114.82|5113.7|5113.7|5114.82|5114.82|5113.41|5113.41|0
1632125320000|2021-09-20 08:08:40|5113.94|5113.94|5113.94|5113.94|5113.94|5113.94|5113.94|5113.94|0
1632125330000|2021-09-20 08:08:50|5114.37|5114.37|5115.16|5115.16|5115.16|5115.16|5114.37|5114.37|0
1632125340000|2021-09-20 08:09:00|5115.06|5115.06|5116.39|5116.39|5116.82|5116.82|5115.06|5115.06|0
1632125350000|2021-09-20 08:09:10|5116.41|5116.41|5113.75|5113.75|5116.41|5116.41|5113.75|5113.75|0
1632125360000|2021-09-20 08:09:20|5112.89|5112.89|5112.2|5112.2|5112.89|5112.89|5111.46|5111.46|0
1632125370000|2021-09-20 08:09:30|5112.84|5112.84|5112.32|5112.32|5112.84|5112.84|5112.32|5112.32|0
1632125380000|2021-09-20 08:09:40|5112.53|5112.53|5113.59|5113.59|5113.59|5113.59|5112.53|5112.53|0
1632125390000|2021-09-20 08:09:50|5113.35|5113.35|5114.33|5114.33|5114.33|5114.33|5113.35|5113.35|0
1632125400000|2021-09-20 08:10:00|5115.1|5115.1|5115.05|5115.05|5115.82|5115.82|5115.05|5115.05|0
1632125410000|2021-09-20 08:10:10|5115.63|5115.63|5114.51|5114.51|5115.63|5115.63|5114.51|5114.51|0
1632125420000|2021-09-20 08:10:20|5114.29|5114.29|5114.22|5114.22|5114.29|5114.29|5114.2|5114.2|0
1632125430000|2021-09-20 08:10:30|5113.93|5113.93|5113.79|5113.79|5113.93|5113.93|5113.79|5113.79|0
1632125440000|2021-09-20 08:10:40|5113.75|5113.75|5113.48|5113.48|5113.82|5113.82|5113.48|5113.48|0
1632125450000|2021-09-20 08:10:50|5113.19|5113.19|5112.21|5112.21|5113.19|5113.19|5112.21|5112.21|0
1632125460000|2021-09-20 08:11:00|5112.5|5112.5|5112.02|5112.02|5112.5|5112.5|5112.02|5112.02|0
1632125470000|2021-09-20 08:11:10|5111.98|5111.98|5112.45|5112.45|5112.45|5112.45|5111.98|5111.98|0
1632125480000|2021-09-20 08:11:20|5112.69|5112.69|5114.15|5114.15|5114.15|5114.15|5112.69|5112.69|0
1632125500000|2021-09-20 08:11:40|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|0
1632125510000|2021-09-20 08:11:50|5115.02|5115.02|5114.79|5114.79|5115.02|5115.02|5114.79|5114.79|0
1632125520000|2021-09-20 08:12:00|5114.55|5114.55|5115.02|5115.02|5115.02|5115.02|5114.55|5114.55|0
1632125530000|2021-09-20 08:12:10|5114.81|5114.81|5113.88|5113.88|5114.81|5114.81|5113.88|5113.88|0
1632125540000|2021-09-20 08:12:20|5113.59|5113.59|5112.47|5112.47|5113.59|5113.59|5112.47|5112.47|0
1632125570000|2021-09-20 08:12:50|5112.18|5112.18|5113.77|5113.77|5113.77|5113.77|5112.17|5112.17|0
1632125580000|2021-09-20 08:13:00|5114.06|5114.06|5114.7|5114.7|5114.99|5114.99|5114.06|5114.06|0
1632125590000|2021-09-20 08:13:10|5114.72|5114.72|5114.22|5114.22|5114.72|5114.72|5113.77|5113.77|0
1632125600000|2021-09-20 08:13:20|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|0
1632125610000|2021-09-20 08:13:30|5113.14|5113.14|5114.72|5114.72|5114.72|5114.72|5113.14|5113.14|0
1632125620000|2021-09-20 08:13:40|5115.15|5115.15|5115.44|5115.44|5115.44|5115.44|5115.15|5115.15|0
1632125630000|2021-09-20 08:13:50|5115.15|5115.15|5115.18|5115.18|5115.18|5115.18|5115.15|5115.15|0
1632125640000|2021-09-20 08:14:00|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|5115.4|0
1632125650000|2021-09-20 08:14:10|5115.64|5115.64|5114.26|5114.26|5115.71|5115.71|5114.26|5114.26|0
1632125660000|2021-09-20 08:14:20|5114.22|5114.22|5113.64|5113.64|5114.22|5114.22|5113.64|5113.64|0
1632125670000|2021-09-20 08:14:30|5113.61|5113.61|5111.99|5111.99|5113.61|5113.61|5111.99|5111.99|0
1632125690000|2021-09-20 08:14:50|5112.23|5112.23|5112.52|5112.52|5112.52|5112.52|5112.23|5112.23|0
1632125700000|2021-09-20 08:15:00|5112.76|5112.76|5113.85|5113.85|5113.85|5113.85|5112.76|5112.76|0
1632125710000|2021-09-20 08:15:10|5114.14|5114.14|5114.15|5114.15|5114.15|5114.15|5114.14|5114.14|0
1632125730000|2021-09-20 08:15:30|5113.92|5113.92|5113.63|5113.63|5113.92|5113.92|5113.63|5113.63|0
1632125740000|2021-09-20 08:15:40|5113.15|5113.15|5112.72|5112.72|5113.15|5113.15|5112.72|5112.72|0
1632125750000|2021-09-20 08:15:50|5112.94|5112.94|5113.41|5113.41|5113.41|5113.41|5112.94|5112.94|0
1632125760000|2021-09-20 08:16:00|5113.17|5113.17|5112.25|5112.25|5113.17|5113.17|5112.25|5112.25|0
1632125770000|2021-09-20 08:16:10|5112.97|5112.97|5112.69|5112.69|5112.98|5112.98|5112.69|5112.69|0
1632125780000|2021-09-20 08:16:20|5112.63|5112.63|5112.9|5112.9|5112.91|5112.91|5112.63|5112.63|0
1632125790000|2021-09-20 08:16:30|5113.12|5113.12|5113.41|5113.41|5113.41|5113.41|5113.12|5113.12|0
1632125800000|2021-09-20 08:16:40|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|0
1632125810000|2021-09-20 08:16:50|5113.21|5113.21|5111.61|5111.61|5113.21|5113.21|5111.61|5111.61|0
1632125820000|2021-09-20 08:17:00|5111.6|5111.6|5111.07|5111.07|5111.6|5111.6|5111.07|5111.07|0
1632125830000|2021-09-20 08:17:10|5111.02|5111.02|5111.67|5111.67|5111.67|5111.67|5109.79|5109.79|0
1632125840000|2021-09-20 08:17:20|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|5111.96|0
1632125850000|2021-09-20 08:17:30|5112.39|5112.39|5112.21|5112.21|5112.71|5112.71|5112.21|5112.21|0
1632125860000|2021-09-20 08:17:40|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|0
1632125870000|2021-09-20 08:17:50|5112.21|5112.21|5113.64|5113.64|5113.64|5113.64|5112.21|5112.21|0
1632125880000|2021-09-20 08:18:00|5113.87|5113.87|5113.31|5113.31|5113.87|5113.87|5113.31|5113.31|0
1632125890000|2021-09-20 08:18:10|5113.02|5113.02|5110.72|5110.72|5113.02|5113.02|5110.72|5110.72|0
1632125900000|2021-09-20 08:18:20|5109.65|5109.65|5109.28|5109.28|5109.65|5109.65|5109.07|5109.07|0
1632125910000|2021-09-20 08:18:30|5109.36|5109.36|5109.14|5109.14|5109.36|5109.36|5109.14|5109.14|0
1632125930000|2021-09-20 08:18:50|5108.85|5108.85|5106.71|5106.71|5108.85|5108.85|5106.71|5106.71|0
1632125940000|2021-09-20 08:19:00|5107|5107|5107.62|5107.62|5107.62|5107.62|5106.71|5106.71|0
1632125950000|2021-09-20 08:19:10|5108.2|5108.2|5107.43|5107.43|5108.2|5108.2|5107.43|5107.43|0
1632125960000|2021-09-20 08:19:20|5107.51|5107.51|5108.71|5108.71|5108.71|5108.71|5107.49|5107.49|0
1632125970000|2021-09-20 08:19:30|5109.15|5109.15|5110.68|5110.68|5110.68|5110.68|5109.15|5109.15|0
1632125980000|2021-09-20 08:19:40|5110.39|5110.39|5111.66|5111.66|5111.66|5111.66|5110.39|5110.39|0
1632125990000|2021-09-20 08:19:50|5112.09|5112.09|5111.44|5111.44|5112.09|5112.09|5111.44|5111.44|0
1632126000000|2021-09-20 08:20:00|5110.91|5110.91|5109.65|5109.65|5110.91|5110.91|5109.65|5109.65|0
1632126010000|2021-09-20 08:20:10|5108.94|5108.94|5107.75|5107.75|5108.94|5108.94|5106.81|5106.81|0
1632126020000|2021-09-20 08:20:20|5107.73|5107.73|5106.27|5106.27|5107.73|5107.73|5106.27|5106.27|0
1632126030000|2021-09-20 08:20:30|5105.3|5105.3|5105.08|5105.08|5105.32|5105.32|5105.08|5105.08|0
1632126050000|2021-09-20 08:20:50|5105.66|5105.66|5105.08|5105.08|5105.66|5105.66|5105.08|5105.08|0
1632126060000|2021-09-20 08:21:00|5104.43|5104.43|5105.01|5105.01|5105.01|5105.01|5104.43|5104.43|0
1632126070000|2021-09-20 08:21:10|5104.8|5104.8|5105.3|5105.3|5105.3|5105.3|5104.51|5104.51|0
1632126080000|2021-09-20 08:21:20|5106.78|5106.78|5106.7|5106.7|5107.23|5107.23|5106.65|5106.65|0
1632126090000|2021-09-20 08:21:30|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|0
1632126100000|2021-09-20 08:21:40|5106.98|5106.98|5106.64|5106.64|5106.98|5106.98|5106.64|5106.64|0
1632126110000|2021-09-20 08:21:50|5106.93|5106.93|5106.64|5106.64|5106.93|5106.93|5106.64|5106.64|0
1632126120000|2021-09-20 08:22:00|5106.35|5106.35|5106.35|5106.35|5106.35|5106.35|5106.35|5106.35|0
1632126130000|2021-09-20 08:22:10|5106.64|5106.64|5108.44|5108.44|5108.44|5108.44|5106.64|5106.64|0
1632126140000|2021-09-20 08:22:20|5109.39|5109.39|5109.61|5109.61|5109.61|5109.61|5109.39|5109.39|0
1632126150000|2021-09-20 08:22:30|5109.32|5109.32|5108.84|5108.84|5109.42|5109.42|5108.84|5108.84|0
1632126160000|2021-09-20 08:22:40|5109.13|5109.13|5108.92|5108.92|5109.13|5109.13|5108.92|5108.92|0
1632126170000|2021-09-20 08:22:50|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|5109.21|0
1632126180000|2021-09-20 08:23:00|5109.16|5109.16|5108.7|5108.7|5109.44|5109.44|5108.7|5108.7|0
1632126190000|2021-09-20 08:23:10|5109.56|5109.56|5109.54|5109.54|5110.04|5110.04|5109.08|5109.08|0
1632126200000|2021-09-20 08:23:20|5109.82|5109.82|5109.35|5109.35|5109.82|5109.82|5109.35|5109.35|0
1632126210000|2021-09-20 08:23:30|5109.06|5109.06|5108.53|5108.53|5109.06|5109.06|5108.32|5108.32|0
1632126220000|2021-09-20 08:23:40|5108.54|5108.54|5108.83|5108.83|5108.83|5108.83|5108.54|5108.54|0
1632126230000|2021-09-20 08:23:50|5108.62|5108.62|5109.07|5109.07|5109.07|5109.07|5108.62|5108.62|0
1632126240000|2021-09-20 08:24:00|5108.83|5108.83|5108.54|5108.54|5108.83|5108.83|5108.54|5108.54|0
1632126250000|2021-09-20 08:24:10|5108.11|5108.11|5109.14|5109.14|5109.43|5109.43|5107.9|5107.9|0
1632126260000|2021-09-20 08:24:20|5109.15|5109.15|5109.73|5109.73|5109.73|5109.73|5109.15|5109.15|0
1632126270000|2021-09-20 08:24:30|5110.02|5110.02|5110.24|5110.24|5110.24|5110.24|5110.02|5110.02|0
1632126280000|2021-09-20 08:24:40|5110.02|5110.02|5110.02|5110.02|5110.02|5110.02|5110.02|5110.02|0
1632126290000|2021-09-20 08:24:50|5109.23|5109.23|5109.44|5109.44|5109.44|5109.44|5109.23|5109.23|0
1632126300000|2021-09-20 08:25:00|5109.15|5109.15|5109.15|5109.15|5109.44|5109.44|5108.94|5108.94|0
1632126310000|2021-09-20 08:25:10|5109.08|5109.08|5107.75|5107.75|5109.08|5109.08|5107.75|5107.75|0
1632126320000|2021-09-20 08:25:20|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1632126330000|2021-09-20 08:25:30|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|5107.75|0
1632126340000|2021-09-20 08:25:40|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1632126350000|2021-09-20 08:25:50|5106.59|5106.59|5107.98|5107.98|5107.98|5107.98|5106.59|5106.59|0
1632126360000|2021-09-20 08:26:00|5108.46|5108.46|5106.83|5106.83|5108.46|5108.46|5106.83|5106.83|0
1632126370000|2021-09-20 08:26:10|5107.05|5107.05|5105.32|5105.32|5107.05|5107.05|5105.32|5105.32|0
1632126380000|2021-09-20 08:26:20|5105.31|5105.31|5105.6|5105.6|5105.6|5105.6|5105.02|5105.02|0
1632126390000|2021-09-20 08:26:30|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|0
1632126400000|2021-09-20 08:26:40|5105.89|5105.89|5106.61|5106.61|5106.61|5106.61|5105.89|5105.89|0
1632126420000|2021-09-20 08:27:00|5106.9|5106.9|5107.11|5107.11|5107.4|5107.4|5106.9|5106.9|0
1632126430000|2021-09-20 08:27:10|5108.06|5108.06|5108.39|5108.39|5108.39|5108.39|5108.06|5108.06|0
1632126440000|2021-09-20 08:27:20|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|0
1632126450000|2021-09-20 08:27:30|5109.18|5109.18|5109.75|5109.75|5110.33|5110.33|5109.18|5109.18|0
1632126460000|2021-09-20 08:27:40|5110.04|5110.04|5110.33|5110.33|5110.33|5110.33|5110.04|5110.04|0
1632126470000|2021-09-20 08:27:50|5110.04|5110.04|5109.8|5109.8|5110.04|5110.04|5109.8|5109.8|0
1632126480000|2021-09-20 08:28:00|5109.59|5109.59|5109.74|5109.74|5109.74|5109.74|5109.3|5109.3|0
1632126500000|2021-09-20 08:28:20|5110.61|5110.61|5110.61|5110.61|5110.61|5110.61|5110.61|5110.61|0
1632126510000|2021-09-20 08:28:30|5111.08|5111.08|5113.34|5113.34|5113.56|5113.56|5111.08|5111.08|0
1632126520000|2021-09-20 08:28:40|5113.63|5113.63|5115.41|5115.41|5115.41|5115.41|5113.63|5113.63|0
1632126530000|2021-09-20 08:28:50|5114.83|5114.83|5115.12|5115.12|5115.12|5115.12|5114.83|5114.83|0
1632126540000|2021-09-20 08:29:00|5115.36|5115.36|5115.79|5115.79|5116.08|5116.08|5115.36|5115.36|0
1632126550000|2021-09-20 08:29:10|5115.36|5115.36|5113.87|5113.87|5116|5116|5113.76|5113.76|0
1632126560000|2021-09-20 08:29:20|5113.4|5113.4|5113.61|5113.61|5113.83|5113.83|5112.89|5112.89|0
1632126570000|2021-09-20 08:29:30|5113.85|5113.85|5113.15|5113.15|5113.85|5113.85|5113.15|5113.15|0
1632126580000|2021-09-20 08:29:40|5112.93|5112.93|5112.12|5112.12|5112.93|5112.93|5111.83|5111.83|0
1632126590000|2021-09-20 08:29:50|5112.69|5112.69|5113.27|5113.27|5113.27|5113.27|5112.69|5112.69|0
1632126600000|2021-09-20 08:30:00|5114.7|5114.7|5116.05|5116.05|5116.29|5116.29|5114.45|5114.45|0
1632126610000|2021-09-20 08:30:10|5115.76|5115.76|5113.4|5113.4|5115.76|5115.76|5113.39|5113.39|0
1632126620000|2021-09-20 08:30:20|5112.68|5112.68|5110.6|5110.6|5112.68|5112.68|5110.6|5110.6|0
1632126630000|2021-09-20 08:30:30|5110.39|5110.39|5110.39|5110.39|5110.39|5110.39|5110.39|5110.39|0
1632126640000|2021-09-20 08:30:40|5110.82|5110.82|5111.29|5111.29|5111.29|5111.29|5110.82|5110.82|0
1632126650000|2021-09-20 08:30:50|5111.58|5111.58|5110.88|5110.88|5111.58|5111.58|5110.88|5110.88|0
1632126660000|2021-09-20 08:31:00|5110.17|5110.17|5109.13|5109.13|5110.17|5110.17|5109.13|5109.13|0
1632126680000|2021-09-20 08:31:20|5108.56|5108.56|5109.5|5109.5|5109.51|5109.51|5108.56|5108.56|0
1632126690000|2021-09-20 08:31:30|5109.28|5109.28|5109.57|5109.57|5109.57|5109.57|5109.07|5109.07|0
1632126700000|2021-09-20 08:31:40|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|5109.86|0
1632126720000|2021-09-20 08:32:00|5110.29|5110.29|5112.59|5112.59|5112.59|5112.59|5110.29|5110.29|0
1632126730000|2021-09-20 08:32:10|5112.58|5112.58|5111.81|5111.81|5112.58|5112.58|5111.81|5111.81|0
1632126750000|2021-09-20 08:32:30|5112.05|5112.05|5113.49|5113.49|5113.49|5113.49|5112.05|5112.05|0
1632126760000|2021-09-20 08:32:40|5113.77|5113.77|5112.74|5112.74|5113.79|5113.79|5112.74|5112.74|0
1632126770000|2021-09-20 08:32:50|5113.03|5113.03|5113.01|5113.01|5113.03|5113.03|5113.01|5113.01|0
1632126780000|2021-09-20 08:33:00|5112.78|5112.78|5112.3|5112.3|5112.8|5112.8|5112.3|5112.3|0
1632126800000|2021-09-20 08:33:20|5113.17|5113.17|5112.88|5112.88|5113.17|5113.17|5112.88|5112.88|0
1632126810000|2021-09-20 08:33:30|5112.3|5112.3|5113.83|5113.83|5113.83|5113.83|5112.3|5112.3|0
1632126820000|2021-09-20 08:33:40|5114.91|5114.91|5116.23|5116.23|5116.23|5116.23|5114.91|5114.91|0
1632126830000|2021-09-20 08:33:50|5116.81|5116.81|5117.05|5117.05|5117.07|5117.07|5116.81|5116.81|0
1632126840000|2021-09-20 08:34:00|5117.26|5117.26|5116.97|5116.97|5117.26|5117.26|5116.97|5116.97|0
1632126850000|2021-09-20 08:34:10|5116.99|5116.99|5117.74|5117.74|5117.74|5117.74|5116.47|5116.47|0
1632126860000|2021-09-20 08:34:20|5118.03|5118.03|5117.92|5117.92|5118.5|5118.5|5117.92|5117.92|0
1632126880000|2021-09-20 08:34:40|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|0
1632126890000|2021-09-20 08:34:50|5118.57|5118.57|5120.2|5120.2|5120.2|5120.2|5118.57|5118.57|0
1632126900000|2021-09-20 08:35:00|5119.91|5119.91|5117.21|5117.21|5119.91|5119.91|5117.21|5117.21|0
1632126910000|2021-09-20 08:35:10|5116.27|5116.27|5115.81|5115.81|5116.27|5116.27|5115.81|5115.81|0
1632126920000|2021-09-20 08:35:20|5115.57|5115.57|5115.05|5115.05|5115.57|5115.57|5115.05|5115.05|0
1632126930000|2021-09-20 08:35:30|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|0
1632126940000|2021-09-20 08:35:40|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1632126950000|2021-09-20 08:35:50|5114.81|5114.81|5113.85|5113.85|5114.81|5114.81|5113.85|5113.85|0
1632126980000|2021-09-20 08:36:20|5114.14|5114.14|5114.14|5114.14|5114.43|5114.43|5114.14|5114.14|0
1632127000000|2021-09-20 08:36:40|5113.85|5113.85|5113.63|5113.63|5113.85|5113.85|5113.63|5113.63|0
1632127010000|2021-09-20 08:36:50|5113.35|5113.35|5112.58|5112.58|5113.35|5113.35|5112.58|5112.58|0
1632127020000|2021-09-20 08:37:00|5112.82|5112.82|5113.06|5113.06|5113.06|5113.06|5112.82|5112.82|0
1632127030000|2021-09-20 08:37:10|5113.63|5113.63|5112.58|5112.58|5113.63|5113.63|5112.58|5112.58|0
1632127040000|2021-09-20 08:37:20|5112.68|5112.68|5114.16|5114.16|5114.16|5114.16|5112.2|5112.2|0
1632127050000|2021-09-20 08:37:30|5113.95|5113.95|5113.71|5113.71|5113.95|5113.95|5113.71|5113.71|0
1632127060000|2021-09-20 08:37:40|5113.42|5113.42|5112.89|5112.89|5113.42|5113.42|5112.89|5112.89|0
1632127070000|2021-09-20 08:37:50|5112.65|5112.65|5112.08|5112.08|5112.65|5112.65|5112.08|5112.08|0
1632127080000|2021-09-20 08:38:00|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1632127090000|2021-09-20 08:38:10|5111.62|5111.62|5111.41|5111.41|5111.62|5111.62|5111.41|5111.41|0
1632127100000|2021-09-20 08:38:20|5111.39|5111.39|5111.39|5111.39|5111.39|5111.39|5111.39|5111.39|0
1632127130000|2021-09-20 08:38:50|5111.17|5111.17|5111.46|5111.46|5111.46|5111.46|5111.17|5111.17|0
1632127140000|2021-09-20 08:39:00|5111.17|5111.17|5110.93|5110.93|5111.17|5111.17|5110.88|5110.88|0
1632127150000|2021-09-20 08:39:10|5111.63|5111.63|5112.66|5112.66|5112.66|5112.66|5111.63|5111.63|0
1632127160000|2021-09-20 08:39:20|5112.69|5112.69|5113.27|5113.27|5113.27|5113.27|5112.69|5112.69|0
1632127170000|2021-09-20 08:39:30|5114.16|5114.16|5111.93|5111.93|5114.23|5114.23|5111.93|5111.93|0
1632127190000|2021-09-20 08:39:50|5111.71|5111.71|5110.15|5110.15|5111.71|5111.71|5110.15|5110.15|0
1632127200000|2021-09-20 08:40:00|5109.72|5109.72|5109.19|5109.19|5109.77|5109.77|5109.19|5109.19|0
1632127210000|2021-09-20 08:40:10|5109.21|5109.21|5109.64|5109.64|5110.22|5110.22|5109.21|5109.21|0
1632127220000|2021-09-20 08:40:20|5109.43|5109.43|5109.65|5109.65|5109.65|5109.65|5109.37|5109.37|0
1632127230000|2021-09-20 08:40:30|5109.08|5109.08|5108.55|5108.55|5109.08|5109.08|5108.55|5108.55|0
1632127250000|2021-09-20 08:40:50|5108.31|5108.31|5108.31|5108.31|5109.08|5109.08|5108.02|5108.02|0
1632127260000|2021-09-20 08:41:00|5108.02|5108.02|5107.43|5107.43|5108.58|5108.58|5107.43|5107.43|0
1632127270000|2021-09-20 08:41:10|5107.72|5107.72|5108.15|5108.15|5108.15|5108.15|5107.72|5107.72|0
1632127280000|2021-09-20 08:41:20|5107.68|5107.68|5107.39|5107.39|5107.68|5107.68|5107.39|5107.39|0
1632127290000|2021-09-20 08:41:30|5107.1|5107.1|5108.03|5108.03|5108.03|5108.03|5107.1|5107.1|0
1632127300000|2021-09-20 08:41:40|5108.48|5108.48|5108.85|5108.85|5109.06|5109.06|5108.48|5108.48|0
1632127310000|2021-09-20 08:41:50|5109.57|5109.57|5109.56|5109.56|5109.85|5109.85|5109.56|5109.56|0
1632127320000|2021-09-20 08:42:00|5109.13|5109.13|5110.25|5110.25|5110.25|5110.25|5108.55|5108.55|0
1632127330000|2021-09-20 08:42:10|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|0
1632127340000|2021-09-20 08:42:20|5111.54|5111.54|5112.78|5112.78|5113.42|5113.42|5111.54|5111.54|0
1632127350000|2021-09-20 08:42:30|5112.56|5112.56|5109.43|5109.43|5112.56|5112.56|5109.43|5109.43|0
1632127360000|2021-09-20 08:42:40|5109.72|5109.72|5109.48|5109.48|5109.72|5109.72|5109.48|5109.48|0
1632127370000|2021-09-20 08:42:50|5108.9|5108.9|5108.47|5108.47|5108.9|5108.9|5108.47|5108.47|0
1632127380000|2021-09-20 08:43:00|5108.9|5108.9|5108.94|5108.94|5108.94|5108.94|5108.9|5108.9|0
1632127390000|2021-09-20 08:43:10|5108.72|5108.72|5108.78|5108.78|5108.8|5108.8|5108.72|5108.72|0
1632127400000|2021-09-20 08:43:20|5108.2|5108.2|5107.2|5107.2|5108.2|5108.2|5106.72|5106.72|0
1632127410000|2021-09-20 08:43:30|5106.98|5106.98|5108.49|5108.49|5108.49|5108.49|5106.98|5106.98|0
1632127420000|2021-09-20 08:43:40|5108.55|5108.55|5108.33|5108.33|5108.55|5108.55|5108.33|5108.33|0
1632127430000|2021-09-20 08:43:50|5108.05|5108.05|5108.05|5108.05|5108.05|5108.05|5108.05|5108.05|0
1632127440000|2021-09-20 08:44:00|5107.47|5107.47|5107.25|5107.25|5107.47|5107.47|5107.04|5107.04|0
1632127450000|2021-09-20 08:44:10|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1632127460000|2021-09-20 08:44:20|5107.25|5107.25|5108.86|5108.86|5108.86|5108.86|5107.04|5107.04|0
1632127470000|2021-09-20 08:44:30|5108.64|5108.64|5109.79|5109.79|5109.79|5109.79|5108.64|5108.64|0
1632127480000|2021-09-20 08:44:40|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|5109.36|0
1632127490000|2021-09-20 08:44:50|5110.01|5110.01|5109.76|5109.76|5110.33|5110.33|5109.76|5109.76|0
1632127500000|2021-09-20 08:45:00|5109.47|5109.47|5109.1|5109.1|5109.47|5109.47|5108.94|5108.94|0
1632127510000|2021-09-20 08:45:10|5109.39|5109.39|5109.1|5109.1|5109.39|5109.39|5109.1|5109.1|0
1632127520000|2021-09-20 08:45:20|5109.34|5109.34|5110.25|5110.25|5110.25|5110.25|5109.05|5109.05|0
1632127530000|2021-09-20 08:45:30|5110.01|5110.01|5109.33|5109.33|5110.01|5110.01|5108.31|5108.31|0
1632127540000|2021-09-20 08:45:40|5109.81|5109.81|5110.07|5110.07|5110.07|5110.07|5109.79|5109.79|0
1632127550000|2021-09-20 08:45:50|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|5110.79|0
1632127570000|2021-09-20 08:46:10|5111.08|5111.08|5111.89|5111.89|5111.89|5111.89|5111.08|5111.08|0
1632127580000|2021-09-20 08:46:20|5112.17|5112.17|5114.77|5114.77|5114.77|5114.77|5112.17|5112.17|0
1632127590000|2021-09-20 08:46:30|5114.76|5114.76|5115.28|5115.28|5115.28|5115.28|5114.76|5114.76|0
1632127620000|2021-09-20 08:47:00|5115|5115|5113.53|5113.53|5115|5115|5113.53|5113.53|0
1632127630000|2021-09-20 08:47:10|5113.55|5113.55|5114.96|5114.96|5114.96|5114.96|5113.55|5113.55|0
1632127640000|2021-09-20 08:47:20|5114.72|5114.72|5116.13|5116.13|5116.13|5116.13|5114.72|5114.72|0
1632127650000|2021-09-20 08:47:30|5116.56|5116.56|5116.63|5116.63|5116.63|5116.63|5116.34|5116.34|0
1632127680000|2021-09-20 08:48:00|5116.34|5116.34|5116.78|5116.78|5116.82|5116.82|5116.34|5116.34|0
1632127690000|2021-09-20 08:48:10|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|0
1632127700000|2021-09-20 08:48:20|5117.3|5117.3|5117.75|5117.75|5118.28|5118.28|5117.3|5117.3|0
1632127710000|2021-09-20 08:48:30|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|5118.04|0
1632127720000|2021-09-20 08:48:40|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|0
1632127730000|2021-09-20 08:48:50|5117.99|5117.99|5117.75|5117.75|5117.99|5117.99|5117.75|5117.75|0
1632127740000|2021-09-20 08:49:00|5117.46|5117.46|5117.18|5117.18|5117.46|5117.46|5117.18|5117.18|0
1632127750000|2021-09-20 08:49:10|5117.68|5117.68|5117.68|5117.68|5117.97|5117.97|5117.68|5117.68|0
1632127760000|2021-09-20 08:49:20|5117.97|5117.97|5120.5|5120.5|5120.5|5120.5|5117.97|5117.97|0
1632127770000|2021-09-20 08:49:30|5120.07|5120.07|5120.29|5120.29|5120.29|5120.29|5120.07|5120.07|0
1632127780000|2021-09-20 08:49:40|5120.58|5120.58|5120.6|5120.6|5120.6|5120.6|5120.58|5120.58|0
1632127790000|2021-09-20 08:49:50|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|0
1632127800000|2021-09-20 08:50:00|5120.6|5120.6|5122.53|5122.53|5122.74|5122.74|5120.6|5120.6|0
1632127810000|2021-09-20 08:50:10|5122.59|5122.59|5122.53|5122.53|5123.11|5123.11|5122.53|5122.53|0
1632127820000|2021-09-20 08:50:20|5122.55|5122.55|5125.56|5125.56|5125.56|5125.56|5122.55|5122.55|0
1632127830000|2021-09-20 08:50:30|5125.77|5125.77|5125.99|5125.99|5125.99|5125.99|5125.77|5125.77|0
1632127840000|2021-09-20 08:50:40|5126.28|5126.28|5127.68|5127.68|5127.68|5127.68|5125.77|5125.77|0
1632127850000|2021-09-20 08:50:50|5127.69|5127.69|5127.46|5127.46|5127.69|5127.69|5127.46|5127.46|0
1632127860000|2021-09-20 08:51:00|5127.74|5127.74|5128.18|5128.18|5128.39|5128.39|5127.74|5127.74|0
1632127870000|2021-09-20 08:51:10|5127.96|5127.96|5128.25|5128.25|5128.25|5128.25|5127.96|5127.96|0
1632127880000|2021-09-20 08:51:20|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1632127890000|2021-09-20 08:51:30|5127.67|5127.67|5127.17|5127.17|5127.67|5127.67|5126.74|5126.74|0
1632127900000|2021-09-20 08:51:40|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|5127.46|0
1632127910000|2021-09-20 08:51:50|5127.17|5127.17|5125.73|5125.73|5127.17|5127.17|5125.73|5125.73|0
1632127920000|2021-09-20 08:52:00|5125.52|5125.52|5124.96|5124.96|5125.52|5125.52|5124.65|5124.65|0
1632127930000|2021-09-20 08:52:10|5124.71|5124.71|5125|5125|5125|5125|5124.71|5124.71|0
1632127940000|2021-09-20 08:52:20|5125.47|5125.47|5125.9|5125.9|5125.9|5125.9|5125.47|5125.47|0
1632127950000|2021-09-20 08:52:30|5126.19|5126.19|5125.61|5125.61|5126.19|5126.19|5125.61|5125.61|0
1632127960000|2021-09-20 08:52:40|5125.14|5125.14|5123.2|5123.2|5125.14|5125.14|5123.2|5123.2|0
1632127970000|2021-09-20 08:52:50|5122.55|5122.55|5122.29|5122.29|5122.55|5122.55|5122.29|5122.29|0
1632127980000|2021-09-20 08:53:00|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|0
1632127990000|2021-09-20 08:53:10|5121.85|5121.85|5121.33|5121.33|5121.85|5121.85|5121.33|5121.33|0
1632128000000|2021-09-20 08:53:20|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|0
1632128010000|2021-09-20 08:53:30|5121.04|5121.04|5123.67|5123.67|5123.96|5123.96|5121.04|5121.04|0
1632128020000|2021-09-20 08:53:40|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|0
1632128030000|2021-09-20 08:53:50|5123.67|5123.67|5121.28|5121.28|5123.67|5123.67|5121.28|5121.28|0
1632128040000|2021-09-20 08:54:00|5120.99|5120.99|5121.28|5121.28|5121.28|5121.28|5120.41|5120.41|0
1632128050000|2021-09-20 08:54:10|5120.99|5120.99|5121.57|5121.57|5121.57|5121.57|5120.99|5120.99|0
1632128060000|2021-09-20 08:54:20|5122.04|5122.04|5122.91|5122.91|5122.91|5122.91|5122.04|5122.04|0
1632128070000|2021-09-20 08:54:30|5123.21|5123.21|5122.97|5122.97|5123.55|5123.55|5122.97|5122.97|0
1632128080000|2021-09-20 08:54:40|5122.69|5122.69|5122.97|5122.97|5122.97|5122.97|5122.69|5122.69|0
1632128100000|2021-09-20 08:55:00|5123.55|5123.55|5125.51|5125.51|5125.51|5125.51|5123.55|5123.55|0
1632128110000|2021-09-20 08:55:10|5126.09|5126.09|5127.21|5127.21|5127.79|5127.79|5125.85|5125.85|0
1632128120000|2021-09-20 08:55:20|5126.99|5126.99|5127.23|5127.23|5127.23|5127.23|5126.99|5126.99|0
1632128150000|2021-09-20 08:55:50|5127.24|5127.24|5124.83|5124.83|5127.24|5127.24|5124.83|5124.83|0
1632128160000|2021-09-20 08:56:00|5124.54|5124.54|5123.58|5123.58|5124.54|5124.54|5123.58|5123.58|0
1632128170000|2021-09-20 08:56:10|5123.29|5123.29|5121.78|5121.78|5123.29|5123.29|5121.56|5121.56|0
1632128180000|2021-09-20 08:56:20|5122.24|5122.24|5120.58|5120.58|5122.24|5122.24|5120.37|5120.37|0
1632128190000|2021-09-20 08:56:30|5120.6|5120.6|5120.3|5120.3|5121.18|5121.18|5120.3|5120.3|0
1632128200000|2021-09-20 08:56:40|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|0
1632128210000|2021-09-20 08:56:50|5120.45|5120.45|5120.45|5120.45|5120.45|5120.45|5120.45|5120.45|0
1632128220000|2021-09-20 08:57:00|5119.8|5119.8|5119.32|5119.32|5119.8|5119.8|5119.32|5119.32|0
1632128230000|2021-09-20 08:57:10|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|0
1632128240000|2021-09-20 08:57:20|5118.39|5118.39|5118.94|5118.94|5118.94|5118.94|5117.17|5117.17|0
1632128250000|2021-09-20 08:57:30|5118.91|5118.91|5119.35|5119.35|5119.64|5119.64|5118.88|5118.88|0
1632128260000|2021-09-20 08:57:40|5119.06|5119.06|5115.86|5115.86|5119.16|5119.16|5115.86|5115.86|0
1632128270000|2021-09-20 08:57:50|5115.28|5115.28|5115.4|5115.4|5115.4|5115.4|5114.89|5114.89|0
1632128280000|2021-09-20 08:58:00|5115.69|5115.69|5116.19|5116.19|5116.19|5116.19|5115.69|5115.69|0
1632128290000|2021-09-20 08:58:10|5117.14|5117.14|5116.45|5116.45|5117.14|5117.14|5116.45|5116.45|0
1632128300000|2021-09-20 08:58:20|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|5116.96|0
1632128310000|2021-09-20 08:58:30|5117.25|5117.25|5118.78|5118.78|5118.78|5118.78|5117.25|5117.25|0
1632128330000|2021-09-20 08:58:50|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|0
1632128340000|2021-09-20 08:59:00|5117.51|5117.51|5116.26|5116.26|5117.51|5117.51|5116.03|5116.03|0
1632128350000|2021-09-20 08:59:10|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|0
1632128360000|2021-09-20 08:59:20|5116.55|5116.55|5118.75|5118.75|5118.75|5118.75|5116.55|5116.55|0
1632128370000|2021-09-20 08:59:30|5118.97|5118.97|5118.53|5118.53|5119.45|5119.45|5118.52|5118.52|0
1632128390000|2021-09-20 08:59:50|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|5118.77|0
1632128400000|2021-09-20 09:00:00|5118.55|5118.55|5116.97|5116.97|5118.55|5118.55|5116.73|5116.73|0
1632128410000|2021-09-20 09:00:10|5117.21|5117.21|5116.97|5116.97|5117.21|5117.21|5116.97|5116.97|0
1632128420000|2021-09-20 09:00:20|5117.21|5117.21|5118.07|5118.07|5118.72|5118.72|5117.21|5117.21|0
1632128430000|2021-09-20 09:00:30|5117.5|5117.5|5116.14|5116.14|5117.5|5117.5|5116.14|5116.14|0
1632128440000|2021-09-20 09:00:40|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1632128450000|2021-09-20 09:00:50|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1632128460000|2021-09-20 09:01:00|5116.95|5116.95|5115.44|5115.44|5116.95|5116.95|5115.44|5115.44|0
1632128470000|2021-09-20 09:01:10|5114.92|5114.92|5114.92|5114.92|5115.21|5115.21|5114.68|5114.68|0
1632128480000|2021-09-20 09:01:20|5115.21|5115.21|5115.49|5115.49|5115.49|5115.49|5115.21|5115.21|0
1632128490000|2021-09-20 09:01:30|5114.97|5114.97|5114.11|5114.11|5115.26|5115.26|5114.11|5114.11|0
1632128500000|2021-09-20 09:01:40|5113.82|5113.82|5114.63|5114.63|5114.63|5114.63|5113.82|5113.82|0
1632128510000|2021-09-20 09:01:50|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|0
1632128520000|2021-09-20 09:02:00|5115.3|5115.3|5115.59|5115.59|5115.59|5115.59|5115.3|5115.3|0
1632128530000|2021-09-20 09:02:10|5115.81|5115.81|5116.57|5116.57|5116.57|5116.57|5115.81|5115.81|0
1632128540000|2021-09-20 09:02:20|5116.79|5116.79|5116.55|5116.55|5116.79|5116.79|5116.55|5116.55|0
1632128550000|2021-09-20 09:02:30|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|0
1632128560000|2021-09-20 09:02:40|5116.55|5116.55|5116.5|5116.5|5116.55|5116.55|5116.26|5116.26|0
1632128570000|2021-09-20 09:02:50|5115.97|5115.97|5116.12|5116.12|5116.12|5116.12|5114.85|5114.85|0
1632128580000|2021-09-20 09:03:00|5116.55|5116.55|5116.84|5116.84|5116.84|5116.84|5116.55|5116.55|0
1632128590000|2021-09-20 09:03:10|5116.62|5116.62|5115.83|5115.83|5116.62|5116.62|5115.83|5115.83|0
1632128600000|2021-09-20 09:03:20|5115.59|5115.59|5115.83|5115.83|5115.83|5115.83|5115.59|5115.59|0
1632128610000|2021-09-20 09:03:30|5115.59|5115.59|5117.55|5117.55|5117.55|5117.55|5115.59|5115.59|0
1632128620000|2021-09-20 09:03:40|5117.08|5117.08|5116.55|5116.55|5117.08|5117.08|5116.55|5116.55|0
1632128640000|2021-09-20 09:04:00|5116.26|5116.26|5115.06|5115.06|5116.26|5116.26|5115.06|5115.06|0
1632128650000|2021-09-20 09:04:10|5115.3|5115.3|5115.3|5115.3|5115.3|5115.3|5115.3|5115.3|0
1632128660000|2021-09-20 09:04:20|5115.01|5115.01|5114.5|5114.5|5115.01|5115.01|5114.5|5114.5|0
1632128670000|2021-09-20 09:04:30|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|0
1632128680000|2021-09-20 09:04:40|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|0
1632128690000|2021-09-20 09:04:50|5113.97|5113.97|5113.27|5113.27|5113.97|5113.97|5113.04|5113.04|0
1632128700000|2021-09-20 09:05:00|5113.51|5113.51|5112.86|5112.86|5113.73|5113.73|5112.86|5112.86|0
1632128710000|2021-09-20 09:05:10|5112.65|5112.65|5111.91|5111.91|5112.65|5112.65|5111.91|5111.91|0
1632128720000|2021-09-20 09:05:20|5111.92|5111.92|5110.57|5110.57|5111.92|5111.92|5110.57|5110.57|0
1632128730000|2021-09-20 09:05:30|5110.34|5110.34|5108.74|5108.74|5110.34|5110.34|5108.74|5108.74|0
1632128740000|2021-09-20 09:05:40|5108.7|5108.7|5106.44|5106.44|5108.75|5108.75|5106.19|5106.19|0
1632128750000|2021-09-20 09:05:50|5106.22|5106.22|5106.95|5106.95|5107.74|5107.74|5106.22|5106.22|0
1632128760000|2021-09-20 09:06:00|5107.38|5107.38|5109.13|5109.13|5109.13|5109.13|5107.38|5107.38|0
1632128770000|2021-09-20 09:06:10|5109.35|5109.35|5111.38|5111.38|5111.38|5111.38|5109.35|5109.35|0
1632128780000|2021-09-20 09:06:20|5111.09|5111.09|5111.29|5111.29|5111.29|5111.29|5110.57|5110.57|0
1632128790000|2021-09-20 09:06:30|5111|5111|5110.51|5110.51|5111.38|5111.38|5110.51|5110.51|0
1632128800000|2021-09-20 09:06:40|5110.27|5110.27|5110.03|5110.03|5110.27|5110.27|5110.03|5110.03|0
1632128810000|2021-09-20 09:06:50|5110|5110|5109.42|5109.42|5110|5110|5109.42|5109.42|0
1632128820000|2021-09-20 09:07:00|5109.44|5109.44|5110.56|5110.56|5110.56|5110.56|5109.44|5109.44|0
1632128840000|2021-09-20 09:07:20|5110.99|5110.99|5111.48|5111.48|5111.48|5111.48|5110.99|5110.99|0
1632128850000|2021-09-20 09:07:30|5112.06|5112.06|5111.8|5111.8|5112.06|5112.06|5111.8|5111.8|0
1632128860000|2021-09-20 09:07:40|5112.03|5112.03|5111.22|5111.22|5112.03|5112.03|5111.22|5111.22|0
1632128870000|2021-09-20 09:07:50|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|5111.51|0
1632128880000|2021-09-20 09:08:00|5111.27|5111.27|5109.78|5109.78|5111.27|5111.27|5109.49|5109.49|0
1632128900000|2021-09-20 09:08:20|5109.8|5109.8|5109.51|5109.51|5109.8|5109.8|5109.27|5109.27|0
1632128910000|2021-09-20 09:08:30|5109.22|5109.22|5110.25|5110.25|5110.25|5110.25|5109.22|5109.22|0
1632128930000|2021-09-20 09:08:50|5110.54|5110.54|5110.58|5110.58|5110.58|5110.58|5110.54|5110.54|0
1632128940000|2021-09-20 09:09:00|5111.29|5111.29|5111.05|5111.05|5111.29|5111.29|5111.05|5111.05|0
1632128950000|2021-09-20 09:09:10|5111.63|5111.63|5112.05|5112.05|5112.06|5112.06|5111.63|5111.63|0
1632128960000|2021-09-20 09:09:20|5113.77|5113.77|5115.74|5115.74|5115.74|5115.74|5113.77|5113.77|0
1632128970000|2021-09-20 09:09:30|5115.53|5115.53|5115.08|5115.08|5115.53|5115.53|5115.08|5115.08|0
1632128980000|2021-09-20 09:09:40|5114.5|5114.5|5114.5|5114.5|5114.5|5114.5|5114.5|5114.5|0
1632128990000|2021-09-20 09:09:50|5114.21|5114.21|5113.33|5113.33|5114.21|5114.21|5113.33|5113.33|0
1632129000000|2021-09-20 09:10:00|5112.75|5112.75|5113.04|5113.04|5113.25|5113.25|5112.75|5112.75|0
1632129010000|2021-09-20 09:10:10|5113.05|5113.05|5112.86|5112.86|5113.08|5113.08|5112.86|5112.86|0
1632129020000|2021-09-20 09:10:20|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|0
1632129030000|2021-09-20 09:10:30|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|0
1632129040000|2021-09-20 09:10:40|5112.2|5112.2|5111.96|5111.96|5112.2|5112.2|5111.96|5111.96|0
1632129050000|2021-09-20 09:10:50|5112.2|5112.2|5111.96|5111.96|5112.2|5112.2|5111.96|5111.96|0
1632129060000|2021-09-20 09:11:00|5112.43|5112.43|5112.43|5112.43|5112.43|5112.43|5112.43|5112.43|0
1632129080000|2021-09-20 09:11:20|5112.2|5112.2|5111.64|5111.64|5112.25|5112.25|5111.64|5111.64|0
1632129090000|2021-09-20 09:11:30|5111.35|5111.35|5111.47|5111.47|5111.69|5111.69|5110.64|5110.64|0
1632129100000|2021-09-20 09:11:40|5111.18|5111.18|5111.47|5111.47|5111.47|5111.47|5111.18|5111.18|0
1632129110000|2021-09-20 09:11:50|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1632129120000|2021-09-20 09:12:00|5111.94|5111.94|5112.95|5112.95|5112.95|5112.95|5111.94|5111.94|0
1632129130000|2021-09-20 09:12:10|5112.66|5112.66|5113.95|5113.95|5113.95|5113.95|5112.37|5112.37|0
1632129140000|2021-09-20 09:12:20|5113.98|5113.98|5113.94|5113.94|5113.99|5113.99|5113.94|5113.94|0
1632129150000|2021-09-20 09:12:30|5113.96|5113.96|5113.96|5113.96|5113.96|5113.96|5113.96|5113.96|0
1632129160000|2021-09-20 09:12:40|5114.17|5114.17|5113.31|5113.31|5114.17|5114.17|5113.31|5113.31|0
1632129170000|2021-09-20 09:12:50|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|5112.83|0
1632129180000|2021-09-20 09:13:00|5112.4|5112.4|5111.63|5111.63|5112.4|5112.4|5111.18|5111.18|0
1632129190000|2021-09-20 09:13:10|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1632129200000|2021-09-20 09:13:20|5112.98|5112.98|5113.72|5113.72|5114.39|5114.39|5112.98|5112.98|0
1632129210000|2021-09-20 09:13:30|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|0
1632129220000|2021-09-20 09:13:40|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|5114.96|0
1632129230000|2021-09-20 09:13:50|5115.13|5115.13|5115.13|5115.13|5115.13|5115.13|5115.13|5115.13|0
1632129240000|2021-09-20 09:14:00|5114.84|5114.84|5115.49|5115.49|5115.49|5115.49|5114.84|5114.84|0
1632129250000|2021-09-20 09:14:10|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1632129260000|2021-09-20 09:14:20|5115.27|5115.27|5115.85|5115.85|5115.85|5115.85|5115.27|5115.27|0
1632129270000|2021-09-20 09:14:30|5116.14|5116.14|5117.97|5117.97|5117.97|5117.97|5116.14|5116.14|0
1632129280000|2021-09-20 09:14:40|5118.19|5118.19|5118.23|5118.23|5118.23|5118.23|5118.19|5118.19|0
1632129300000|2021-09-20 09:15:00|5117.94|5117.94|5116.17|5116.17|5117.94|5117.94|5116.17|5116.17|0
1632129310000|2021-09-20 09:15:10|5114.74|5114.74|5113.79|5113.79|5114.74|5114.74|5113.79|5113.79|0
1632129320000|2021-09-20 09:15:20|5113.26|5113.26|5113.05|5113.05|5113.26|5113.26|5113.05|5113.05|0
1632129330000|2021-09-20 09:15:30|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1632129360000|2021-09-20 09:16:00|5112.75|5112.75|5112.37|5112.37|5112.75|5112.75|5111.84|5111.84|0
1632129370000|2021-09-20 09:16:10|5112.15|5112.15|5111.1|5111.1|5112.15|5112.15|5111.1|5111.1|0
1632129380000|2021-09-20 09:16:20|5110.59|5110.59|5110.88|5110.88|5110.88|5110.88|5110.59|5110.59|0
1632129390000|2021-09-20 09:16:30|5110.45|5110.45|5111.17|5111.17|5111.17|5111.17|5110.45|5110.45|0
1632129410000|2021-09-20 09:16:50|5111.41|5111.41|5113.32|5113.32|5113.33|5113.33|5111.41|5111.41|0
1632129420000|2021-09-20 09:17:00|5113.1|5113.1|5113.68|5113.68|5113.68|5113.68|5113.1|5113.1|0
1632129430000|2021-09-20 09:17:10|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|0
1632129450000|2021-09-20 09:17:30|5112.67|5112.67|5111.88|5111.88|5112.67|5112.67|5111.64|5111.64|0
1632129460000|2021-09-20 09:17:40|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|5112.17|0
1632129470000|2021-09-20 09:17:50|5112.15|5112.15|5111.86|5111.86|5112.15|5112.15|5111.86|5111.86|0
1632129490000|2021-09-20 09:18:10|5112.07|5112.07|5112.55|5112.55|5112.84|5112.84|5112.07|5112.07|0
1632129500000|2021-09-20 09:18:20|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|0
1632129510000|2021-09-20 09:18:30|5112.07|5112.07|5110.95|5110.95|5112.07|5112.07|5110.95|5110.95|0
1632129520000|2021-09-20 09:18:40|5110.08|5110.08|5110.08|5110.08|5110.08|5110.08|5110.08|5110.08|0
1632129530000|2021-09-20 09:18:50|5109.6|5109.6|5107.74|5107.74|5109.6|5109.6|5107.72|5107.72|0
1632129540000|2021-09-20 09:19:00|5107.45|5107.45|5107.46|5107.46|5107.46|5107.46|5107.45|5107.45|0
1632129550000|2021-09-20 09:19:10|5106.88|5106.88|5106.88|5106.88|5106.88|5106.88|5106.88|5106.88|0
1632129560000|2021-09-20 09:19:20|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|0
1632129570000|2021-09-20 09:19:30|5107.13|5107.13|5106.66|5106.66|5107.13|5107.13|5106.66|5106.66|0
1632129580000|2021-09-20 09:19:40|5106.23|5106.23|5105.75|5105.75|5106.23|5106.23|5105.75|5105.75|0
1632129590000|2021-09-20 09:19:50|5105.71|5105.71|5105.22|5105.22|5105.71|5105.71|5105.17|5105.17|0
1632129600000|2021-09-20 09:20:00|5104.02|5104.02|5103.57|5103.57|5104.55|5104.55|5103.57|5103.57|0
1632129610000|2021-09-20 09:20:10|5102.75|5102.75|5102.6|5102.6|5102.84|5102.84|5102.54|5102.54|0
1632129620000|2021-09-20 09:20:20|5102.32|5102.32|5101.05|5101.05|5102.32|5102.32|5101.05|5101.05|0
1632129630000|2021-09-20 09:20:30|5100.83|5100.83|5099.79|5099.79|5100.83|5100.83|5099.79|5099.79|0
1632129640000|2021-09-20 09:20:40|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|0
1632129650000|2021-09-20 09:20:50|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1632129660000|2021-09-20 09:21:00|5100.13|5100.13|5099.84|5099.84|5100.13|5100.13|5099.84|5099.84|0
1632129670000|2021-09-20 09:21:10|5099.82|5099.82|5100.25|5100.25|5100.25|5100.25|5099.82|5099.82|0
1632129690000|2021-09-20 09:21:30|5099.32|5099.32|5100.04|5100.04|5100.04|5100.04|5099.32|5099.32|0
1632129700000|2021-09-20 09:21:40|5099.75|5099.75|5098.46|5098.46|5099.75|5099.75|5098.03|5098.03|0
1632129710000|2021-09-20 09:21:50|5098.24|5098.24|5099.08|5099.08|5099.25|5099.25|5098.24|5098.24|0
1632129720000|2021-09-20 09:22:00|5099.3|5099.3|5099.51|5099.51|5099.73|5099.73|5099.3|5099.3|0
1632129730000|2021-09-20 09:22:10|5100.09|5100.09|5100.04|5100.04|5100.09|5100.09|5099.8|5099.8|0
1632129740000|2021-09-20 09:22:20|5100.33|5100.33|5100.57|5100.57|5100.57|5100.57|5100.33|5100.33|0
1632129750000|2021-09-20 09:22:30|5100.86|5100.86|5101.83|5101.83|5101.83|5101.83|5100.86|5100.86|0
1632129760000|2021-09-20 09:22:40|5101.59|5101.59|5100.08|5100.08|5101.71|5101.71|5100.08|5100.08|0
1632129770000|2021-09-20 09:22:50|5099.84|5099.84|5099.09|5099.09|5100.05|5100.05|5099.09|5099.09|0
1632129780000|2021-09-20 09:23:00|5098.78|5098.78|5098.64|5098.64|5099.07|5099.07|5098.64|5098.64|0
1632129790000|2021-09-20 09:23:10|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|0
1632129800000|2021-09-20 09:23:20|5099.14|5099.14|5100.05|5100.05|5100.05|5100.05|5099.14|5099.14|0
1632129810000|2021-09-20 09:23:30|5100.34|5100.34|5098.8|5098.8|5100.34|5100.34|5098.8|5098.8|0
1632129820000|2021-09-20 09:23:40|5098.51|5098.51|5098.56|5098.56|5098.8|5098.8|5098.51|5098.51|0
1632129830000|2021-09-20 09:23:50|5099.25|5099.25|5101.56|5101.56|5101.56|5101.56|5099.25|5099.25|0
1632129840000|2021-09-20 09:24:00|5101.79|5101.79|5101.81|5101.81|5102.1|5102.1|5101.79|5101.79|0
1632129850000|2021-09-20 09:24:10|5102.1|5102.1|5102.1|5102.1|5102.1|5102.1|5102.1|5102.1|0
1632129860000|2021-09-20 09:24:20|5102.38|5102.38|5102.53|5102.53|5102.81|5102.81|5102.38|5102.38|0
1632129880000|2021-09-20 09:24:40|5102.76|5102.76|5102.33|5102.33|5102.76|5102.76|5102.33|5102.33|0
1632129890000|2021-09-20 09:24:50|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|0
1632129900000|2021-09-20 09:25:00|5105.36|5105.36|5105.08|5105.08|5105.36|5105.36|5104.12|5104.12|0
1632129910000|2021-09-20 09:25:10|5105.3|5105.3|5104.79|5104.79|5105.77|5105.77|5104.79|5104.79|0
1632129920000|2021-09-20 09:25:20|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|0
1632129930000|2021-09-20 09:25:30|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.12|5104.12|0
1632129940000|2021-09-20 09:25:40|5104.12|5104.12|5103.89|5103.89|5104.12|5104.12|5103.89|5103.89|0
1632129950000|2021-09-20 09:25:50|5103.31|5103.31|5103.52|5103.52|5103.52|5103.52|5103.31|5103.31|0
1632129960000|2021-09-20 09:26:00|5104|5104|5107.07|5107.07|5107.36|5107.36|5104|5104|0
1632129970000|2021-09-20 09:26:10|5107.65|5107.65|5108.84|5108.84|5108.84|5108.84|5107.65|5107.65|0
1632129980000|2021-09-20 09:26:20|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|0
1632129990000|2021-09-20 09:26:30|5108.51|5108.51|5108.79|5108.79|5108.79|5108.79|5108.51|5108.51|0
1632130000000|2021-09-20 09:26:40|5109.27|5109.27|5110.22|5110.22|5110.22|5110.22|5109.27|5109.27|0
1632130020000|2021-09-20 09:27:00|5110.51|5110.51|5110.73|5110.73|5110.73|5110.73|5110.51|5110.51|0
1632130030000|2021-09-20 09:27:10|5110.97|5110.97|5111.28|5111.28|5111.28|5111.28|5110.97|5110.97|0
1632130040000|2021-09-20 09:27:20|5111.99|5111.99|5112.28|5112.28|5112.28|5112.28|5111.99|5111.99|0
1632130050000|2021-09-20 09:27:30|5112.57|5112.57|5113|5113|5113.58|5113.58|5112.57|5112.57|0
1632130060000|2021-09-20 09:27:40|5112.78|5112.78|5113.27|5113.27|5113.27|5113.27|5112.55|5112.55|0
1632130070000|2021-09-20 09:27:50|5114.2|5114.2|5114.25|5114.25|5114.48|5114.48|5114.2|5114.2|0
1632130080000|2021-09-20 09:28:00|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|0
1632130090000|2021-09-20 09:28:10|5113.5|5113.5|5113|5113|5113.5|5113.5|5113|5113|0
1632130100000|2021-09-20 09:28:20|5112.71|5112.71|5112.76|5112.76|5113|5113|5112.71|5112.71|0
1632130110000|2021-09-20 09:28:30|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|5113.19|0
1632130130000|2021-09-20 09:28:50|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1632130140000|2021-09-20 09:29:00|5113.55|5113.55|5114.03|5114.03|5114.03|5114.03|5113.55|5113.55|0
1632130150000|2021-09-20 09:29:10|5114.27|5114.27|5115.28|5115.28|5115.28|5115.28|5114.27|5114.27|0
1632130160000|2021-09-20 09:29:20|5115.52|5115.52|5115.06|5115.06|5115.52|5115.52|5114.77|5114.77|0
1632130180000|2021-09-20 09:29:40|5115.35|5115.35|5115.06|5115.06|5115.35|5115.35|5115.06|5115.06|0
1632130190000|2021-09-20 09:29:50|5114.1|5114.1|5114.39|5114.39|5114.39|5114.39|5114.1|5114.1|0
1632130200000|2021-09-20 09:30:00|5114.1|5114.1|5113.44|5113.44|5114.1|5114.1|5113.44|5113.44|0
1632130210000|2021-09-20 09:30:10|5112.74|5112.74|5112.55|5112.55|5112.78|5112.78|5111.88|5111.88|0
1632130230000|2021-09-20 09:30:30|5112.57|5112.57|5112.09|5112.09|5112.57|5112.57|5112.09|5112.09|0
1632130250000|2021-09-20 09:30:50|5111.87|5111.87|5112.11|5112.11|5112.11|5112.11|5111.87|5111.87|0
1632130260000|2021-09-20 09:31:00|5112.35|5112.35|5112.64|5112.64|5112.64|5112.64|5112.35|5112.35|0
1632130280000|2021-09-20 09:31:20|5112.85|5112.85|5112.62|5112.62|5112.85|5112.85|5112.62|5112.62|0
1632130290000|2021-09-20 09:31:30|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|5112.85|0
1632130300000|2021-09-20 09:31:40|5113.07|5113.07|5113.65|5113.65|5113.65|5113.65|5113.07|5113.07|0
1632130310000|2021-09-20 09:31:50|5113.89|5113.89|5113.9|5113.9|5113.9|5113.9|5113.89|5113.89|0
1632130320000|2021-09-20 09:32:00|5113.66|5113.66|5112.51|5112.51|5113.66|5113.66|5112.51|5112.51|0
1632130330000|2021-09-20 09:32:10|5112.25|5112.25|5113.62|5113.62|5113.62|5113.62|5112.25|5112.25|0
1632130340000|2021-09-20 09:32:20|5113.91|5113.91|5113.8|5113.8|5114.38|5114.38|5113.8|5113.8|0
1632130350000|2021-09-20 09:32:30|5114.04|5114.04|5113.75|5113.75|5114.04|5114.04|5113.75|5113.75|0
1632130360000|2021-09-20 09:32:40|5112.68|5112.68|5111.13|5111.13|5112.68|5112.68|5111.13|5111.13|0
1632130370000|2021-09-20 09:32:50|5111.42|5111.42|5112.83|5112.83|5112.83|5112.83|5111.42|5111.42|0
1632130380000|2021-09-20 09:33:00|5113.31|5113.31|5113.29|5113.29|5113.52|5113.52|5113.29|5113.29|0
1632130390000|2021-09-20 09:33:10|5113.05|5113.05|5112.76|5112.76|5113.05|5113.05|5112.76|5112.76|0
1632130400000|2021-09-20 09:33:20|5111.99|5111.99|5111.13|5111.13|5111.99|5111.99|5111.13|5111.13|0
1632130420000|2021-09-20 09:33:40|5110.63|5110.63|5109.26|5109.26|5110.63|5110.63|5109.26|5109.26|0
1632130430000|2021-09-20 09:33:50|5109.2|5109.2|5110.62|5110.62|5110.62|5110.62|5109.2|5109.2|0
1632130450000|2021-09-20 09:34:10|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|0
1632130460000|2021-09-20 09:34:20|5109.83|5109.83|5110.04|5110.04|5110.07|5110.07|5109.83|5109.83|0
1632130470000|2021-09-20 09:34:30|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|0
1632130490000|2021-09-20 09:34:50|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|5110.33|0
1632130500000|2021-09-20 09:35:00|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|0
1632130510000|2021-09-20 09:35:10|5109.42|5109.42|5108.12|5108.12|5109.42|5109.42|5108.12|5108.12|0
1632130520000|2021-09-20 09:35:20|5107.83|5107.83|5107.71|5107.71|5107.83|5107.83|5107.18|5107.18|0
1632130530000|2021-09-20 09:35:30|5108|5108|5108.48|5108.48|5108.48|5108.48|5108|5108|0
1632130550000|2021-09-20 09:35:50|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|5108.45|0
1632130560000|2021-09-20 09:36:00|5108.69|5108.69|5107.59|5107.59|5108.69|5108.69|5107.59|5107.59|0
1632130570000|2021-09-20 09:36:10|5107.57|5107.57|5108.15|5108.15|5108.44|5108.44|5107.57|5107.57|0
1632130580000|2021-09-20 09:36:20|5108.39|5108.39|5108.87|5108.87|5109.11|5109.11|5108.39|5108.39|0
1632130590000|2021-09-20 09:36:30|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|0
1632130600000|2021-09-20 09:36:40|5108.82|5108.82|5108.15|5108.15|5108.89|5108.89|5108.15|5108.15|0
1632130620000|2021-09-20 09:37:00|5107.57|5107.57|5106.62|5106.62|5107.57|5107.57|5106.62|5106.62|0
1632130630000|2021-09-20 09:37:10|5106.4|5106.4|5106.16|5106.16|5106.4|5106.4|5106.16|5106.16|0
1632130640000|2021-09-20 09:37:20|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|5106.15|0
1632130660000|2021-09-20 09:37:40|5105.93|5105.93|5105.91|5105.91|5105.93|5105.93|5105.91|5105.91|0
1632130670000|2021-09-20 09:37:50|5105.89|5105.89|5103.88|5103.88|5105.89|5105.89|5103.88|5103.88|0
1632130680000|2021-09-20 09:38:00|5104.38|5104.38|5103.3|5103.3|5104.38|5104.38|5102.15|5102.15|0
1632130690000|2021-09-20 09:38:10|5103.01|5103.01|5103.54|5103.54|5104.02|5104.02|5103.01|5103.01|0
1632130700000|2021-09-20 09:38:20|5103.51|5103.51|5102.24|5102.24|5103.51|5103.51|5102.24|5102.24|0
1632130710000|2021-09-20 09:38:30|5102.23|5102.23|5102.37|5102.37|5102.66|5102.66|5102.23|5102.23|0
1632130720000|2021-09-20 09:38:40|5102.66|5102.66|5102.68|5102.68|5102.9|5102.9|5102.66|5102.66|0
1632130730000|2021-09-20 09:38:50|5102.97|5102.97|5102.75|5102.75|5102.97|5102.97|5102.75|5102.75|0
1632130740000|2021-09-20 09:39:00|5102.28|5102.28|5099.95|5099.95|5102.28|5102.28|5099.95|5099.95|0
1632130750000|2021-09-20 09:39:10|5099.73|5099.73|5100.77|5100.77|5100.77|5100.77|5099.73|5099.73|0
1632130760000|2021-09-20 09:39:20|5100.98|5100.98|5101.51|5101.51|5101.51|5101.51|5100.98|5100.98|0
1632130770000|2021-09-20 09:39:30|5101.22|5101.22|5101.46|5101.46|5101.46|5101.46|5101.22|5101.22|0
1632130780000|2021-09-20 09:39:40|5101.89|5101.89|5102.74|5102.74|5102.74|5102.74|5101.87|5101.87|0
1632130790000|2021-09-20 09:39:50|5102.45|5102.45|5102.64|5102.64|5102.64|5102.64|5102.4|5102.4|0
1632130800000|2021-09-20 09:40:00|5102.57|5102.57|5101.59|5101.59|5102.57|5102.57|5101.59|5101.59|0
1632130810000|2021-09-20 09:40:10|5102.06|5102.06|5101.06|5101.06|5102.28|5102.28|5101.06|5101.06|0
1632130820000|2021-09-20 09:40:20|5100.77|5100.77|5101.06|5101.06|5101.06|5101.06|5100.77|5100.77|0
1632130840000|2021-09-20 09:40:40|5101.35|5101.35|5100.84|5100.84|5102.28|5102.28|5100.58|5100.58|0
1632130850000|2021-09-20 09:40:50|5101.27|5101.27|5101.35|5101.35|5101.35|5101.35|5101.27|5101.27|0
1632130860000|2021-09-20 09:41:00|5101.11|5101.11|5101.59|5101.59|5101.8|5101.8|5101.11|5101.11|0
1632130870000|2021-09-20 09:41:10|5101.4|5101.4|5100.68|5100.68|5101.4|5101.4|5100.68|5100.68|0
1632130880000|2021-09-20 09:41:20|5100.89|5100.89|5101.4|5101.4|5101.4|5101.4|5100.89|5100.89|0
1632130890000|2021-09-20 09:41:30|5101.38|5101.38|5101.62|5101.62|5101.84|5101.84|5101.37|5101.37|0
1632130900000|2021-09-20 09:41:40|5101.15|5101.15|5101.38|5101.38|5101.38|5101.38|5101.15|5101.15|0
1632130910000|2021-09-20 09:41:50|5101.37|5101.37|5101.38|5101.38|5101.38|5101.38|5101.37|5101.37|0
1632130920000|2021-09-20 09:42:00|5100.81|5100.81|5099.8|5099.8|5100.81|5100.81|5099.8|5099.8|0
1632130930000|2021-09-20 09:42:10|5099.56|5099.56|5099.33|5099.33|5099.56|5099.56|5098.82|5098.82|0
1632130940000|2021-09-20 09:42:20|5099.54|5099.54|5102.24|5102.24|5102.24|5102.24|5099.54|5099.54|0
1632130950000|2021-09-20 09:42:30|5103.7|5103.7|5104.81|5104.81|5104.81|5104.81|5103.7|5103.7|0
1632130960000|2021-09-20 09:42:40|5105.53|5105.53|5104.83|5104.83|5105.81|5105.81|5104.83|5104.83|0
1632130970000|2021-09-20 09:42:50|5104.84|5104.84|5105.12|5105.12|5105.12|5105.12|5104.83|5104.83|0
1632130980000|2021-09-20 09:43:00|5104.83|5104.83|5103.42|5103.42|5104.83|5104.83|5103.42|5103.42|0
1632131000000|2021-09-20 09:43:20|5104.4|5104.4|5104.16|5104.16|5104.4|5104.4|5103.87|5103.87|0
1632131020000|2021-09-20 09:43:40|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|0
1632131040000|2021-09-20 09:44:00|5103.88|5103.88|5103.36|5103.36|5103.88|5103.88|5103.36|5103.36|0
1632131050000|2021-09-20 09:44:10|5103.59|5103.59|5104.12|5104.12|5104.12|5104.12|5103.38|5103.38|0
1632131060000|2021-09-20 09:44:20|5104.91|5104.91|5105.13|5105.13|5105.13|5105.13|5104.91|5104.91|0
1632131070000|2021-09-20 09:44:30|5104.55|5104.55|5104.84|5104.84|5104.84|5104.84|5104.55|5104.55|0
1632131080000|2021-09-20 09:44:40|5105.13|5105.13|5103.96|5103.96|5105.13|5105.13|5103.96|5103.96|0
1632131090000|2021-09-20 09:44:50|5104.41|5104.41|5104.88|5104.88|5104.88|5104.88|5104.41|5104.41|0
1632131100000|2021-09-20 09:45:00|5105.17|5105.17|5105.93|5105.93|5106.14|5106.14|5105.17|5105.17|0
1632131110000|2021-09-20 09:45:10|5105.18|5105.18|5104.66|5104.66|5105.18|5105.18|5104.66|5104.66|0
1632131120000|2021-09-20 09:45:20|5104.95|5104.95|5105.13|5105.13|5105.13|5105.13|5104.66|5104.66|0
1632131130000|2021-09-20 09:45:30|5105.35|5105.35|5105.4|5105.4|5106.09|5106.09|5105.35|5105.35|0
1632131140000|2021-09-20 09:45:40|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|0
1632131150000|2021-09-20 09:45:50|5105.4|5105.4|5105.11|5105.11|5105.4|5105.4|5105.11|5105.11|0
1632131160000|2021-09-20 09:46:00|5105.4|5105.4|5104.68|5104.68|5105.4|5105.4|5104.68|5104.68|0
1632131170000|2021-09-20 09:46:10|5104.47|5104.47|5104.23|5104.23|5104.47|5104.47|5104.23|5104.23|0
1632131180000|2021-09-20 09:46:20|5104.44|5104.44|5103.77|5103.77|5104.44|5104.44|5103.77|5103.77|0
1632131190000|2021-09-20 09:46:30|5103.2|5103.2|5102.96|5102.96|5103.2|5103.2|5102.96|5102.96|0
1632131200000|2021-09-20 09:46:40|5102.74|5102.74|5101.77|5101.77|5102.74|5102.74|5101.77|5101.77|0
1632131210000|2021-09-20 09:46:50|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|0
1632131220000|2021-09-20 09:47:00|5101.76|5101.76|5101.74|5101.74|5101.76|5101.76|5101.29|5101.29|0
1632131230000|2021-09-20 09:47:10|5102.03|5102.03|5103.59|5103.59|5103.59|5103.59|5102.03|5102.03|0
1632131240000|2021-09-20 09:47:20|5104.45|5104.45|5104.45|5104.45|5105.03|5105.03|5104.45|5104.45|0
1632131250000|2021-09-20 09:47:30|5105.19|5105.19|5104.74|5104.74|5105.19|5105.19|5104.74|5104.74|0
1632131260000|2021-09-20 09:47:40|5104.97|5104.97|5105.29|5105.29|5105.29|5105.29|5104.97|5104.97|0
1632131270000|2021-09-20 09:47:50|5105.5|5105.5|5105.22|5105.22|5105.5|5105.5|5105.22|5105.22|0
1632131280000|2021-09-20 09:48:00|5105.45|5105.45|5106.5|5106.5|5106.5|5106.5|5105.45|5105.45|0
1632131290000|2021-09-20 09:48:10|5106.28|5106.28|5105.49|5105.49|5106.28|5106.28|5105.49|5105.49|0
1632131320000|2021-09-20 09:48:40|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|0
1632131330000|2021-09-20 09:48:50|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1632131340000|2021-09-20 09:49:00|5105.28|5105.28|5105.04|5105.04|5105.28|5105.28|5105.04|5105.04|0
1632131350000|2021-09-20 09:49:10|5104.46|5104.46|5105.21|5105.21|5105.21|5105.21|5104.42|5104.42|0
1632131370000|2021-09-20 09:49:30|5105.22|5105.22|5104.99|5104.99|5105.22|5105.22|5104.99|5104.99|0
1632131380000|2021-09-20 09:49:40|5105.01|5105.01|5105.54|5105.54|5105.54|5105.54|5105.01|5105.01|0
1632131400000|2021-09-20 09:50:00|5105.32|5105.32|5105.07|5105.07|5105.32|5105.32|5105.07|5105.07|0
1632131410000|2021-09-20 09:50:10|5105.29|5105.29|5106.05|5106.05|5106.05|5106.05|5105.29|5105.29|0
1632131420000|2021-09-20 09:50:20|5106.27|5106.27|5104.96|5104.96|5106.27|5106.27|5104.96|5104.96|0
1632131430000|2021-09-20 09:50:30|5104.53|5104.53|5103.08|5103.08|5104.53|5104.53|5103.08|5103.08|0
1632131440000|2021-09-20 09:50:40|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1632131450000|2021-09-20 09:50:50|5102.64|5102.64|5102.43|5102.43|5102.64|5102.64|5102.43|5102.43|0
1632131460000|2021-09-20 09:51:00|5101.99|5101.99|5100.35|5100.35|5101.99|5101.99|5100.35|5100.35|0
1632131470000|2021-09-20 09:51:10|5100.32|5100.32|5100.57|5100.57|5100.6|5100.6|5100.32|5100.32|0
1632131480000|2021-09-20 09:51:20|5100.6|5100.6|5099.48|5099.48|5100.6|5100.6|5099.48|5099.48|0
1632131490000|2021-09-20 09:51:30|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|0
1632131500000|2021-09-20 09:51:40|5099.7|5099.7|5099.66|5099.66|5099.7|5099.7|5099.63|5099.63|0
1632131510000|2021-09-20 09:51:50|5099.37|5099.37|5099.13|5099.13|5099.37|5099.37|5099.13|5099.13|0
1632131520000|2021-09-20 09:52:00|5098.7|5098.7|5099.44|5099.44|5099.44|5099.44|5098.7|5098.7|0
1632131530000|2021-09-20 09:52:10|5100.18|5100.18|5101.26|5101.26|5101.26|5101.26|5100.18|5100.18|0
1632131550000|2021-09-20 09:52:30|5101.47|5101.47|5101.95|5101.95|5102.24|5102.24|5101.47|5101.47|0
1632131560000|2021-09-20 09:52:40|5102.38|5102.38|5105.33|5105.33|5105.33|5105.33|5102.37|5102.37|0
1632131570000|2021-09-20 09:52:50|5106.06|5106.06|5105.94|5105.94|5106.71|5106.71|5105.73|5105.73|0
1632131580000|2021-09-20 09:53:00|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|0
1632131590000|2021-09-20 09:53:10|5105.25|5105.25|5105.54|5105.54|5105.54|5105.54|5105.25|5105.25|0
1632131600000|2021-09-20 09:53:20|5105.32|5105.32|5104.08|5104.08|5105.32|5105.32|5103.84|5103.84|0
1632131610000|2021-09-20 09:53:30|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|0
1632131620000|2021-09-20 09:53:40|5103.84|5103.84|5103.6|5103.6|5103.84|5103.84|5103.6|5103.6|0
1632131630000|2021-09-20 09:53:50|5103.02|5103.02|5103.02|5103.02|5103.02|5103.02|5103.02|5103.02|0
1632131650000|2021-09-20 09:54:10|5103.45|5103.45|5104.87|5104.87|5104.87|5104.87|5103.45|5103.45|0
1632131660000|2021-09-20 09:54:20|5104.16|5104.16|5104.74|5104.74|5104.74|5104.74|5104.16|5104.16|0
1632131670000|2021-09-20 09:54:30|5104.97|5104.97|5106.36|5106.36|5106.36|5106.36|5104.97|5104.97|0
1632131680000|2021-09-20 09:54:40|5106.4|5106.4|5105.36|5105.36|5106.4|5106.4|5105.36|5105.36|0
1632131690000|2021-09-20 09:54:50|5104.93|5104.93|5104.04|5104.04|5104.93|5104.93|5104.04|5104.04|0
1632131700000|2021-09-20 09:55:00|5104.33|5104.33|5102.85|5102.85|5104.33|5104.33|5102.85|5102.85|0
1632131710000|2021-09-20 09:55:10|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|0
1632131720000|2021-09-20 09:55:20|5103.24|5103.24|5103.25|5103.25|5103.25|5103.25|5103.24|5103.24|0
1632131730000|2021-09-20 09:55:30|5102.96|5102.96|5102.14|5102.14|5103|5103|5102.14|5102.14|0
1632131740000|2021-09-20 09:55:40|5101.71|5101.71|5100.84|5100.84|5101.71|5101.71|5100.84|5100.84|0
1632131750000|2021-09-20 09:55:50|5100.55|5100.55|5100.48|5100.48|5100.55|5100.55|5099.91|5099.91|0
1632131760000|2021-09-20 09:56:00|5099.91|5099.91|5099.8|5099.8|5099.91|5099.91|5099.37|5099.37|0
1632131770000|2021-09-20 09:56:10|5099.85|5099.85|5100.62|5100.62|5100.62|5100.62|5099.85|5099.85|0
1632131780000|2021-09-20 09:56:20|5101.15|5101.15|5101.44|5101.44|5101.44|5101.44|5101.15|5101.15|0
1632131790000|2021-09-20 09:56:30|5101.72|5101.72|5102.37|5102.37|5102.37|5102.37|5101.72|5101.72|0
1632131800000|2021-09-20 09:56:40|5102.61|5102.61|5101.79|5101.79|5102.61|5102.61|5101.79|5101.79|0
1632131810000|2021-09-20 09:56:50|5101.36|5101.36|5101.83|5101.83|5101.83|5101.83|5100.89|5100.89|0
1632131820000|2021-09-20 09:57:00|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|5101.37|0
1632131840000|2021-09-20 09:57:20|5102.24|5102.24|5101.14|5101.14|5102.24|5102.24|5101.14|5101.14|0
1632131850000|2021-09-20 09:57:30|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|0
1632131880000|2021-09-20 09:58:00|5099.84|5099.84|5099.31|5099.31|5099.84|5099.84|5099.31|5099.31|0
1632131890000|2021-09-20 09:58:10|5099.02|5099.02|5097.65|5097.65|5099.31|5099.31|5097.65|5097.65|0
1632131900000|2021-09-20 09:58:20|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|0
1632131910000|2021-09-20 09:58:30|5097.42|5097.42|5096.89|5096.89|5097.42|5097.42|5096.89|5096.89|0
1632131930000|2021-09-20 09:58:50|5096.92|5096.92|5095.94|5095.94|5096.92|5096.92|5095.72|5095.72|0
1632131940000|2021-09-20 09:59:00|5095.72|5095.72|5096.23|5096.23|5096.23|5096.23|5095.72|5095.72|0
1632131950000|2021-09-20 09:59:10|5096.73|5096.73|5097.71|5097.71|5097.71|5097.71|5096.73|5096.73|0
1632131960000|2021-09-20 09:59:20|5097.66|5097.66|5097.64|5097.64|5097.95|5097.95|5097.64|5097.64|0
1632131970000|2021-09-20 09:59:30|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1632131980000|2021-09-20 09:59:40|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|0
1632132000000|2021-09-20 10:00:00|5099.37|5099.37|5099.15|5099.15|5100.13|5100.13|5099.15|5099.15|0
1632132010000|2021-09-20 10:00:10|5100.2|5100.2|5100.68|5100.68|5100.68|5100.68|5100.2|5100.2|0
1632132020000|2021-09-20 10:00:20|5100.32|5100.32|5099.34|5099.34|5100.32|5100.32|5099.34|5099.34|0
1632132030000|2021-09-20 10:00:30|5099.35|5099.35|5100.42|5100.42|5100.42|5100.42|5099.35|5099.35|0
1632132040000|2021-09-20 10:00:40|5100.13|5100.13|5100.74|5100.74|5100.74|5100.74|5099.66|5099.66|0
1632132050000|2021-09-20 10:00:50|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|0
1632132060000|2021-09-20 10:01:00|5099.98|5099.98|5100.27|5100.27|5100.27|5100.27|5099.98|5099.98|0
1632132070000|2021-09-20 10:01:10|5100.28|5100.28|5099.5|5099.5|5100.28|5100.28|5098.76|5098.76|0
1632132080000|2021-09-20 10:01:20|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|0
1632132090000|2021-09-20 10:01:30|5098.97|5098.97|5098.95|5098.95|5098.97|5098.97|5098.72|5098.72|0
1632132100000|2021-09-20 10:01:40|5099.17|5099.17|5100.7|5100.7|5100.7|5100.7|5099.17|5099.17|0
1632132110000|2021-09-20 10:01:50|5100.73|5100.73|5101.89|5101.89|5101.89|5101.89|5100.73|5100.73|0
1632132120000|2021-09-20 10:02:00|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.1|5101.1|0
1632132130000|2021-09-20 10:02:10|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|5100.74|0
1632132140000|2021-09-20 10:02:20|5101.17|5101.17|5101.75|5101.75|5101.75|5101.75|5101.17|5101.17|0
1632132150000|2021-09-20 10:02:30|5102.04|5102.04|5103.22|5103.22|5103.22|5103.22|5102.04|5102.04|0
1632132160000|2021-09-20 10:02:40|5105.15|5105.15|5105.15|5105.15|5105.15|5105.15|5105.15|5105.15|0
1632132170000|2021-09-20 10:02:50|5104.48|5104.48|5104.49|5104.49|5104.49|5104.49|5104.48|5104.48|0
1632132180000|2021-09-20 10:03:00|5103.92|5103.92|5103.99|5103.99|5104.21|5104.21|5103.92|5103.92|0
1632132190000|2021-09-20 10:03:10|5104.21|5104.21|5103.54|5103.54|5104.44|5104.44|5103.54|5103.54|0
1632132200000|2021-09-20 10:03:20|5103.25|5103.25|5104.47|5104.47|5104.47|5104.47|5103.25|5103.25|0
1632132210000|2021-09-20 10:03:30|5104.68|5104.68|5104.68|5104.68|5104.68|5104.68|5104.68|5104.68|0
1632132220000|2021-09-20 10:03:40|5104.47|5104.47|5103.73|5103.73|5104.47|5104.47|5103.54|5103.54|0
1632132230000|2021-09-20 10:03:50|5104.02|5104.02|5104.07|5104.07|5104.07|5104.07|5103.78|5103.78|0
1632132240000|2021-09-20 10:04:00|5103.78|5103.78|5105.05|5105.05|5105.05|5105.05|5103.78|5103.78|0
1632132250000|2021-09-20 10:04:10|5104.57|5104.57|5102.29|5102.29|5104.81|5104.81|5102.29|5102.29|0
1632132260000|2021-09-20 10:04:20|5102.25|5102.25|5102.78|5102.78|5102.78|5102.78|5101.73|5101.73|0
1632132270000|2021-09-20 10:04:30|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|0
1632132280000|2021-09-20 10:04:40|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|0
1632132290000|2021-09-20 10:04:50|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|0
1632132310000|2021-09-20 10:05:10|5104.04|5104.04|5103.68|5103.68|5104.26|5104.26|5103.68|5103.68|0
1632132320000|2021-09-20 10:05:20|5103.39|5103.39|5102.24|5102.24|5103.39|5103.39|5102.24|5102.24|0
1632132330000|2021-09-20 10:05:30|5102.22|5102.22|5101.92|5101.92|5102.22|5102.22|5101.44|5101.44|0
1632132340000|2021-09-20 10:05:40|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|5102.64|0
1632132350000|2021-09-20 10:05:50|5103.12|5103.12|5103.55|5103.55|5103.55|5103.55|5103.12|5103.12|0
1632132360000|2021-09-20 10:06:00|5104.41|5104.41|5106.73|5106.73|5106.73|5106.73|5104.41|5104.41|0
1632132370000|2021-09-20 10:06:10|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|0
1632132380000|2021-09-20 10:06:20|5106.42|5106.42|5106.63|5106.63|5106.63|5106.63|5105.89|5105.89|0
1632132390000|2021-09-20 10:06:30|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|0
1632132400000|2021-09-20 10:06:40|5106.43|5106.43|5106.65|5106.65|5106.65|5106.65|5106.43|5106.43|0
1632132410000|2021-09-20 10:06:50|5106.94|5106.94|5106.93|5106.93|5106.96|5106.96|5106.91|5106.91|0
1632132420000|2021-09-20 10:07:00|5106.64|5106.64|5106.93|5106.93|5106.93|5106.93|5106.64|5106.64|0
1632132430000|2021-09-20 10:07:10|5107.4|5107.4|5105.9|5105.9|5107.4|5107.4|5105.9|5105.9|0
1632132440000|2021-09-20 10:07:20|5105.66|5105.66|5105.37|5105.37|5105.66|5105.66|5105.37|5105.37|0
1632132450000|2021-09-20 10:07:30|5105.38|5105.38|5105.38|5105.38|5105.4|5105.4|5105.38|5105.38|0
1632132460000|2021-09-20 10:07:40|5104.23|5104.23|5105.17|5105.17|5105.17|5105.17|5102.53|5102.53|0
1632132470000|2021-09-20 10:07:50|5105.18|5105.18|5105.47|5105.47|5105.47|5105.47|5105.18|5105.18|0
1632132480000|2021-09-20 10:08:00|5105.42|5105.42|5104.89|5104.89|5105.42|5105.42|5104.89|5104.89|0
1632132490000|2021-09-20 10:08:10|5104.66|5104.66|5103.76|5103.76|5104.66|5104.66|5103.76|5103.76|0
1632132510000|2021-09-20 10:08:30|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|5104.19|0
1632132520000|2021-09-20 10:08:40|5103.32|5103.32|5101.92|5101.92|5103.32|5103.32|5101.92|5101.92|0
1632132530000|2021-09-20 10:08:50|5102.21|5102.21|5101.63|5101.63|5102.21|5102.21|5101.63|5101.63|0
1632132540000|2021-09-20 10:09:00|5101.92|5101.92|5100.99|5100.99|5101.92|5101.92|5100.99|5100.99|0
1632132550000|2021-09-20 10:09:10|5101.23|5101.23|5102.4|5102.4|5102.4|5102.4|5101.23|5101.23|0
1632132560000|2021-09-20 10:09:20|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|0
1632132570000|2021-09-20 10:09:30|5101.88|5101.88|5101.88|5101.88|5101.88|5101.88|5101.88|5101.88|0
1632132580000|2021-09-20 10:09:40|5102.16|5102.16|5102.14|5102.14|5102.16|5102.16|5102.14|5102.14|0
1632132590000|2021-09-20 10:09:50|5101.9|5101.9|5101.9|5101.9|5102.19|5102.19|5101.61|5101.61|0
1632132600000|2021-09-20 10:10:00|5102.19|5102.19|5101.89|5101.89|5102.42|5102.42|5101.89|5101.89|0
1632132610000|2021-09-20 10:10:10|5101.65|5101.65|5099.39|5099.39|5101.65|5101.65|5099.39|5099.39|0
1632132620000|2021-09-20 10:10:20|5099.97|5099.97|5099.13|5099.13|5099.97|5099.97|5099.13|5099.13|0
1632132630000|2021-09-20 10:10:30|5099.42|5099.42|5099.42|5099.42|5099.63|5099.63|5099.42|5099.42|0
1632132640000|2021-09-20 10:10:40|5099.37|5099.37|5098.89|5098.89|5099.37|5099.37|5098.57|5098.57|0
1632132650000|2021-09-20 10:10:50|5099.46|5099.46|5097.49|5097.49|5099.46|5099.46|5097.49|5097.49|0
1632132660000|2021-09-20 10:11:00|5096.63|5096.63|5095.82|5095.82|5096.63|5096.63|5095.82|5095.82|0
1632132670000|2021-09-20 10:11:10|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|0
1632132680000|2021-09-20 10:11:20|5097.04|5097.04|5098.63|5098.63|5098.63|5098.63|5097.04|5097.04|0
1632132690000|2021-09-20 10:11:30|5099.27|5099.27|5098.84|5098.84|5099.27|5099.27|5098.84|5098.84|0
1632132700000|2021-09-20 10:11:40|5098.26|5098.26|5098.55|5098.55|5098.55|5098.55|5098.03|5098.03|0
1632132710000|2021-09-20 10:11:50|5097.65|5097.65|5097.07|5097.07|5097.65|5097.65|5097.07|5097.07|0
1632132720000|2021-09-20 10:12:00|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|0
1632132730000|2021-09-20 10:12:10|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|5097.74|0
1632132740000|2021-09-20 10:12:20|5098.31|5098.31|5098.62|5098.62|5098.62|5098.62|5098.31|5098.31|0
1632132750000|2021-09-20 10:12:30|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|0
1632132760000|2021-09-20 10:12:40|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1632132770000|2021-09-20 10:12:50|5097.9|5097.9|5098.11|5098.11|5098.11|5098.11|5097.9|5097.9|0
1632132780000|2021-09-20 10:13:00|5097.82|5097.82|5097.29|5097.29|5097.82|5097.82|5097.29|5097.29|0
1632132790000|2021-09-20 10:13:10|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|0
1632132800000|2021-09-20 10:13:20|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|0
1632132810000|2021-09-20 10:13:30|5096.81|5096.81|5094.95|5094.95|5096.81|5096.81|5094.95|5094.95|0
1632132820000|2021-09-20 10:13:40|5094.66|5094.66|5092.91|5092.91|5094.66|5094.66|5092.4|5092.4|0
1632132830000|2021-09-20 10:13:50|5092.67|5092.67|5092.28|5092.28|5092.91|5092.91|5091.35|5091.35|0
1632132840000|2021-09-20 10:14:00|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|5092.49|0
1632132850000|2021-09-20 10:14:10|5093.36|5093.36|5092.81|5092.81|5093.36|5093.36|5092.81|5092.81|0
1632132860000|2021-09-20 10:14:20|5093.02|5093.02|5094.73|5094.73|5094.73|5094.73|5093.02|5093.02|0
1632132870000|2021-09-20 10:14:30|5095.2|5095.2|5094.98|5094.98|5095.44|5095.44|5094.69|5094.69|0
1632132880000|2021-09-20 10:14:40|5095.27|5095.27|5095.74|5095.74|5095.74|5095.74|5095.27|5095.27|0
1632132890000|2021-09-20 10:14:50|5095.45|5095.45|5095.21|5095.21|5095.45|5095.45|5095.21|5095.21|0
1632132900000|2021-09-20 10:15:00|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|0
1632132910000|2021-09-20 10:15:10|5095.16|5095.16|5095.67|5095.67|5095.67|5095.67|5095.16|5095.16|0
1632132920000|2021-09-20 10:15:20|5095.88|5095.88|5096.07|5096.07|5096.12|5096.12|5095.88|5095.88|0
1632132930000|2021-09-20 10:15:30|5095.78|5095.78|5096.08|5096.08|5096.08|5096.08|5095.78|5095.78|0
1632132940000|2021-09-20 10:15:40|5096.65|5096.65|5096.87|5096.87|5096.87|5096.87|5096.65|5096.65|0
1632132950000|2021-09-20 10:15:50|5095.96|5095.96|5096.2|5096.2|5096.2|5096.2|5095.96|5095.96|0
1632132960000|2021-09-20 10:16:00|5096.22|5096.22|5098.3|5098.3|5098.3|5098.3|5096.22|5096.22|0
1632132970000|2021-09-20 10:16:10|5098.54|5098.54|5099.88|5099.88|5099.88|5099.88|5098.54|5098.54|0
1632132980000|2021-09-20 10:16:20|5099.91|5099.91|5100.2|5100.2|5100.2|5100.2|5099.91|5099.91|0
1632132990000|2021-09-20 10:16:30|5099.91|5099.91|5098.82|5098.82|5101.27|5101.27|5098.82|5098.82|0
1632133000000|2021-09-20 10:16:40|5098.53|5098.53|5099.11|5099.11|5099.11|5099.11|5098.53|5098.53|0
1632133010000|2021-09-20 10:16:50|5099.34|5099.34|5099.85|5099.85|5099.85|5099.85|5099.34|5099.34|0
1632133050000|2021-09-20 10:17:30|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|0
1632133060000|2021-09-20 10:17:40|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|0
1632133070000|2021-09-20 10:17:50|5100.9|5100.9|5101.51|5101.51|5101.55|5101.55|5100.9|5100.9|0
1632133080000|2021-09-20 10:18:00|5101.49|5101.49|5101.87|5101.87|5101.93|5101.93|5101.49|5101.49|0
1632133090000|2021-09-20 10:18:10|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1632133100000|2021-09-20 10:18:20|5100.4|5100.4|5100.48|5100.48|5100.69|5100.69|5100.4|5100.4|0
1632133110000|2021-09-20 10:18:30|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|0
1632133120000|2021-09-20 10:18:40|5101.76|5101.76|5101.47|5101.47|5102.05|5102.05|5101.47|5101.47|0
1632133130000|2021-09-20 10:18:50|5101.51|5101.51|5101.04|5101.04|5101.51|5101.51|5101.04|5101.04|0
1632133160000|2021-09-20 10:19:20|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|0
1632133170000|2021-09-20 10:19:30|5102.05|5102.05|5104.49|5104.49|5104.49|5104.49|5102.05|5102.05|0
1632133180000|2021-09-20 10:19:40|5104.78|5104.78|5103.66|5103.66|5104.78|5104.78|5103.66|5103.66|0
1632133190000|2021-09-20 10:19:50|5103.65|5103.65|5103.36|5103.36|5103.65|5103.65|5103.36|5103.36|0
1632133200000|2021-09-20 10:20:00|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1632133210000|2021-09-20 10:20:10|5103.46|5103.46|5103.5|5103.5|5103.5|5103.5|5103.46|5103.46|0
1632133220000|2021-09-20 10:20:20|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|0
1632133240000|2021-09-20 10:20:40|5103.27|5103.27|5104.22|5104.22|5104.22|5104.22|5103.27|5103.27|0
1632133250000|2021-09-20 10:20:50|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1632133270000|2021-09-20 10:21:10|5103.65|5103.65|5103.65|5103.65|5103.65|5103.65|5103.65|5103.65|0
1632133280000|2021-09-20 10:21:20|5102.93|5102.93|5102.74|5102.74|5102.93|5102.93|5102.5|5102.5|0
1632133290000|2021-09-20 10:21:30|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1632133320000|2021-09-20 10:22:00|5102.05|5102.05|5102.34|5102.34|5102.34|5102.34|5102.05|5102.05|0
1632133330000|2021-09-20 10:22:10|5102.63|5102.63|5103.82|5103.82|5103.82|5103.82|5102.63|5102.63|0
1632133340000|2021-09-20 10:22:20|5104.3|5104.3|5104.53|5104.53|5104.53|5104.53|5104.3|5104.3|0
1632133350000|2021-09-20 10:22:30|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|0
1632133360000|2021-09-20 10:22:40|5104|5104|5104|5104|5104|5104|5104|5104|0
1632133370000|2021-09-20 10:22:50|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|5103.76|0
1632133380000|2021-09-20 10:23:00|5103.71|5103.71|5102.42|5102.42|5103.71|5103.71|5102.42|5102.42|0
1632133390000|2021-09-20 10:23:10|5102.4|5102.4|5102.61|5102.61|5102.61|5102.61|5102.37|5102.37|0
1632133400000|2021-09-20 10:23:20|5102.66|5102.66|5102.11|5102.11|5102.66|5102.66|5102.11|5102.11|0
1632133410000|2021-09-20 10:23:30|5102.4|5102.4|5102.4|5102.4|5102.4|5102.4|5102.4|5102.4|0
1632133420000|2021-09-20 10:23:40|5102.11|5102.11|5102.38|5102.38|5102.38|5102.38|5102.08|5102.08|0
1632133430000|2021-09-20 10:23:50|5101.52|5101.52|5101.08|5101.08|5101.52|5101.52|5101.08|5101.08|0
1632133450000|2021-09-20 10:24:10|5100.85|5100.85|5100.99|5100.99|5100.99|5100.99|5100.56|5100.56|0
1632133460000|2021-09-20 10:24:20|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1632133470000|2021-09-20 10:24:30|5101.46|5101.46|5102.78|5102.78|5102.78|5102.78|5101.46|5101.46|0
1632133480000|2021-09-20 10:24:40|5102.5|5102.5|5101.99|5101.99|5102.5|5102.5|5101.99|5101.99|0
1632133500000|2021-09-20 10:25:00|5101.78|5101.78|5100.25|5100.25|5101.78|5101.78|5100.25|5100.25|0
1632133520000|2021-09-20 10:25:20|5100.48|5100.48|5101.78|5101.78|5101.78|5101.78|5100.48|5100.48|0
1632133530000|2021-09-20 10:25:30|5102|5102|5102.3|5102.3|5102.3|5102.3|5102|5102|0
1632133540000|2021-09-20 10:25:40|5103.49|5103.49|5103.49|5103.49|5103.49|5103.49|5103.49|5103.49|0
1632133550000|2021-09-20 10:25:50|5103.78|5103.78|5103.99|5103.99|5103.99|5103.99|5103.78|5103.78|0
1632133560000|2021-09-20 10:26:00|5103.97|5103.97|5105.41|5105.41|5105.41|5105.41|5103.97|5103.97|0
1632133570000|2021-09-20 10:26:10|5105.7|5105.7|5105.98|5105.98|5105.98|5105.98|5105.49|5105.49|0
1632133580000|2021-09-20 10:26:20|5105.47|5105.47|5105.23|5105.23|5105.47|5105.47|5105.23|5105.23|0
1632133590000|2021-09-20 10:26:30|5104.94|5104.94|5104.3|5104.3|5105.23|5105.23|5104.3|5104.3|0
1632133610000|2021-09-20 10:26:50|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|0
1632133620000|2021-09-20 10:27:00|5104.06|5104.06|5104.11|5104.11|5104.11|5104.11|5103.82|5103.82|0
1632133630000|2021-09-20 10:27:10|5103.82|5103.82|5104.11|5104.11|5104.11|5104.11|5103.82|5103.82|0
1632133640000|2021-09-20 10:27:20|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|0
1632133650000|2021-09-20 10:27:30|5104.78|5104.78|5104.78|5104.78|5104.78|5104.78|5104.78|5104.78|0
1632133660000|2021-09-20 10:27:40|5105.36|5105.36|5105.35|5105.35|5105.37|5105.37|5105.35|5105.35|0
1632133670000|2021-09-20 10:27:50|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|5105.83|0
1632133680000|2021-09-20 10:28:00|5106.48|5106.48|5107.72|5107.72|5107.72|5107.72|5106.48|5106.48|0
1632133690000|2021-09-20 10:28:10|5108.03|5108.03|5108.29|5108.29|5108.29|5108.29|5108.03|5108.03|0
1632133700000|2021-09-20 10:28:20|5108.05|5108.05|5108.26|5108.26|5108.26|5108.26|5108.05|5108.05|0
1632133710000|2021-09-20 10:28:30|5108.05|5108.05|5107.14|5107.14|5108.12|5108.12|5107.14|5107.14|0
1632133740000|2021-09-20 10:29:00|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|5108.04|0
1632133780000|2021-09-20 10:29:40|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1632133800000|2021-09-20 10:30:00|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|0
1632133810000|2021-09-20 10:30:10|5109.34|5109.34|5110.54|5110.54|5110.54|5110.54|5109.34|5109.34|0
1632133830000|2021-09-20 10:30:30|5110.83|5110.83|5111.07|5111.07|5111.07|5111.07|5110.83|5110.83|0
1632133840000|2021-09-20 10:30:40|5111.39|5111.39|5111.6|5111.6|5111.6|5111.6|5111.39|5111.39|0
1632133850000|2021-09-20 10:30:50|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|5111.82|0
1632133860000|2021-09-20 10:31:00|5112.11|5112.11|5112.6|5112.6|5112.6|5112.6|5112.11|5112.11|0
1632133870000|2021-09-20 10:31:10|5112.31|5112.31|5112.6|5112.6|5112.6|5112.6|5112.31|5112.31|0
1632133880000|2021-09-20 10:31:20|5112.61|5112.61|5112.9|5112.9|5113.11|5113.11|5112.61|5112.61|0
1632133890000|2021-09-20 10:31:30|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|5112.88|0
1632133900000|2021-09-20 10:31:40|5112.9|5112.9|5112.46|5112.46|5112.92|5112.92|5112.46|5112.46|0
1632133920000|2021-09-20 10:32:00|5112.68|5112.68|5112.09|5112.09|5112.68|5112.68|5112.09|5112.09|0
1632133930000|2021-09-20 10:32:10|5112.3|5112.3|5113.84|5113.84|5113.84|5113.84|5112.3|5112.3|0
1632133940000|2021-09-20 10:32:20|5113.79|5113.79|5113.79|5113.79|5113.79|5113.79|5113.79|5113.79|0
1632133950000|2021-09-20 10:32:30|5113.98|5113.98|5114.27|5114.27|5114.27|5114.27|5113.98|5113.98|0
1632133960000|2021-09-20 10:32:40|5114.51|5114.51|5115.32|5115.32|5115.32|5115.32|5114.22|5114.22|0
1632133970000|2021-09-20 10:32:50|5115.03|5115.03|5115.62|5115.62|5115.62|5115.62|5115.03|5115.03|0
1632133980000|2021-09-20 10:33:00|5115.91|5115.91|5117.55|5117.55|5117.55|5117.55|5115.91|5115.91|0
1632133990000|2021-09-20 10:33:10|5117.56|5117.56|5117.85|5117.85|5117.85|5117.85|5117.56|5117.56|0
1632134000000|2021-09-20 10:33:20|5118.09|5118.09|5117.63|5117.63|5118.16|5118.16|5117.63|5117.63|0
1632134010000|2021-09-20 10:33:30|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|0
1632134020000|2021-09-20 10:33:40|5117.92|5117.92|5118.5|5118.5|5118.5|5118.5|5117.92|5117.92|0
1632134030000|2021-09-20 10:33:50|5118.93|5118.93|5118.95|5118.95|5119.45|5119.45|5118.93|5118.93|0
1632134040000|2021-09-20 10:34:00|5118.66|5118.66|5117.17|5117.17|5118.66|5118.66|5117.17|5117.17|0
1632134060000|2021-09-20 10:34:20|5116.67|5116.67|5114.13|5114.13|5116.67|5116.67|5114.13|5114.13|0
1632134070000|2021-09-20 10:34:30|5115.62|5115.62|5115.83|5115.83|5116.07|5116.07|5115.62|5115.62|0
1632134080000|2021-09-20 10:34:40|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|5115.62|0
1632134100000|2021-09-20 10:35:00|5116.09|5116.09|5114.52|5114.52|5116.09|5116.09|5114.52|5114.52|0
1632134110000|2021-09-20 10:35:10|5114.28|5114.28|5113.78|5113.78|5114.28|5114.28|5113.78|5113.78|0
1632134120000|2021-09-20 10:35:20|5113.8|5113.8|5113.37|5113.37|5113.8|5113.8|5113.37|5113.37|0
1632134130000|2021-09-20 10:35:30|5113.36|5113.36|5112.15|5112.15|5113.36|5113.36|5112.15|5112.15|0
1632134140000|2021-09-20 10:35:40|5111.29|5111.29|5110.26|5110.26|5111.29|5111.29|5110.26|5110.26|0
1632134150000|2021-09-20 10:35:50|5110.55|5110.55|5110.98|5110.98|5110.98|5110.98|5110.55|5110.55|0
1632134160000|2021-09-20 10:36:00|5111.85|5111.85|5110.65|5110.65|5111.85|5111.85|5110.65|5110.65|0
1632134170000|2021-09-20 10:36:10|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|0
1632134180000|2021-09-20 10:36:20|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|0
1632134190000|2021-09-20 10:36:30|5109.77|5109.77|5108.38|5108.38|5109.77|5109.77|5108.38|5108.38|0
1632134200000|2021-09-20 10:36:40|5108.66|5108.66|5108.95|5108.95|5108.95|5108.95|5108.66|5108.66|0
1632134230000|2021-09-20 10:37:10|5109.17|5109.17|5109.41|5109.41|5109.41|5109.41|5109.12|5109.12|0
1632134240000|2021-09-20 10:37:20|5109.17|5109.17|5109.22|5109.22|5109.22|5109.22|5109.17|5109.17|0
1632134250000|2021-09-20 10:37:30|5108.64|5108.64|5108.35|5108.35|5108.64|5108.64|5108.35|5108.35|0
1632134260000|2021-09-20 10:37:40|5109.3|5109.3|5110.36|5110.36|5110.36|5110.36|5108.85|5108.85|0
1632134270000|2021-09-20 10:37:50|5111.42|5111.42|5112.18|5112.18|5112.21|5112.21|5111.42|5111.42|0
1632134280000|2021-09-20 10:38:00|5111.13|5111.13|5109|5109|5111.13|5111.13|5109|5109|0
1632134290000|2021-09-20 10:38:10|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|0
1632134300000|2021-09-20 10:38:20|5108.71|5108.71|5108.23|5108.23|5108.71|5108.71|5108.23|5108.23|0
1632134310000|2021-09-20 10:38:30|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|0
1632134320000|2021-09-20 10:38:40|5108.46|5108.46|5108.46|5108.46|5108.46|5108.46|5108.46|5108.46|0
1632134330000|2021-09-20 10:38:50|5108.75|5108.75|5108.27|5108.27|5108.75|5108.75|5108.27|5108.27|0
1632134340000|2021-09-20 10:39:00|5107.84|5107.84|5108.42|5108.42|5108.42|5108.42|5107.84|5107.84|0
1632134350000|2021-09-20 10:39:10|5108.43|5108.43|5107.64|5107.64|5108.43|5108.43|5107.64|5107.64|0
1632134360000|2021-09-20 10:39:20|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|0
1632134370000|2021-09-20 10:39:30|5107.45|5107.45|5107.74|5107.74|5107.74|5107.74|5107.45|5107.45|0
1632134380000|2021-09-20 10:39:40|5108.22|5108.22|5109.15|5109.15|5109.39|5109.39|5108.22|5108.22|0
1632134390000|2021-09-20 10:39:50|5108.57|5108.57|5108.43|5108.43|5108.86|5108.86|5108.43|5108.43|0
1632134400000|2021-09-20 10:40:00|5107.91|5107.91|5106.1|5106.1|5107.91|5107.91|5105.52|5105.52|0
1632134410000|2021-09-20 10:40:10|5105.46|5105.46|5104.45|5104.45|5105.46|5105.46|5104.45|5104.45|0
1632134420000|2021-09-20 10:40:20|5105.48|5105.48|5105.77|5105.77|5105.77|5105.77|5105.48|5105.48|0
1632134430000|2021-09-20 10:40:30|5106.06|5106.06|5106.06|5106.06|5106.28|5106.28|5106.06|5106.06|0
1632134440000|2021-09-20 10:40:40|5106.28|5106.28|5105.55|5105.55|5106.31|5106.31|5105.55|5105.55|0
1632134450000|2021-09-20 10:40:50|5104.83|5104.83|5105.83|5105.83|5105.83|5105.83|5103.82|5103.82|0
1632134460000|2021-09-20 10:41:00|5106.12|5106.12|5107.63|5107.63|5107.63|5107.63|5106.12|5106.12|0
1632134470000|2021-09-20 10:41:10|5107.64|5107.64|5108.33|5108.33|5108.33|5108.33|5107.64|5107.64|0
1632134480000|2021-09-20 10:41:20|5108.91|5108.91|5109.88|5109.88|5110.1|5110.1|5108.91|5108.91|0
1632134490000|2021-09-20 10:41:30|5110.41|5110.41|5110.42|5110.42|5110.42|5110.42|5110.41|5110.41|0
1632134500000|2021-09-20 10:41:40|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|0
1632134510000|2021-09-20 10:41:50|5110.89|5110.89|5110.89|5110.89|5110.89|5110.89|5110.89|5110.89|0
1632134520000|2021-09-20 10:42:00|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|0
1632134540000|2021-09-20 10:42:20|5111.11|5111.11|5111.11|5111.11|5111.13|5111.13|5111.11|5111.11|0
1632134550000|2021-09-20 10:42:30|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|5111.32|0
1632134560000|2021-09-20 10:42:40|5111.36|5111.36|5111.81|5111.81|5111.81|5111.81|5111.36|5111.36|0
1632134570000|2021-09-20 10:42:50|5111.87|5111.87|5112.37|5112.37|5113.09|5113.09|5111.87|5111.87|0
1632134580000|2021-09-20 10:43:00|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1632134590000|2021-09-20 10:43:10|5111.84|5111.84|5111.86|5111.86|5111.86|5111.86|5111.84|5111.84|0
1632134600000|2021-09-20 10:43:20|5111.4|5111.4|5110.88|5110.88|5111.4|5111.4|5110.88|5110.88|0
1632134610000|2021-09-20 10:43:30|5110.81|5110.81|5110.52|5110.52|5110.81|5110.81|5110.52|5110.52|0
1632134620000|2021-09-20 10:43:40|5110.3|5110.3|5110.09|5110.09|5110.3|5110.3|5110.09|5110.09|0
1632134630000|2021-09-20 10:43:50|5109.61|5109.61|5109.6|5109.6|5109.61|5109.61|5109.6|5109.6|0
1632134640000|2021-09-20 10:44:00|5109.38|5109.38|5108.13|5108.13|5109.38|5109.38|5108.13|5108.13|0
1632134650000|2021-09-20 10:44:10|5108.42|5108.42|5108.71|5108.71|5108.71|5108.71|5108.42|5108.42|0
1632134680000|2021-09-20 10:44:40|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|5108.42|0
1632134690000|2021-09-20 10:44:50|5109.06|5109.06|5110.02|5110.02|5110.02|5110.02|5109.06|5109.06|0
1632134700000|2021-09-20 10:45:00|5109.54|5109.54|5109.79|5109.79|5109.79|5109.79|5109.5|5109.5|0
1632134710000|2021-09-20 10:45:10|5109.55|5109.55|5109.84|5109.84|5110.13|5110.13|5109.55|5109.55|0
1632134720000|2021-09-20 10:45:20|5109.83|5109.83|5110.36|5110.36|5110.36|5110.36|5109.83|5109.83|0
1632134730000|2021-09-20 10:45:30|5110.83|5110.83|5110.82|5110.82|5111.12|5111.12|5110.82|5110.82|0
1632134740000|2021-09-20 10:45:40|5110.86|5110.86|5110.87|5110.87|5110.87|5110.87|5110.86|5110.86|0
1632134750000|2021-09-20 10:45:50|5111.59|5111.59|5111.54|5111.54|5111.59|5111.59|5111.11|5111.11|0
1632134760000|2021-09-20 10:46:00|5112.12|5112.12|5112.64|5112.64|5112.64|5112.64|5112.12|5112.12|0
1632134780000|2021-09-20 10:46:20|5112.57|5112.57|5112.55|5112.55|5112.57|5112.57|5112.55|5112.55|0
1632134790000|2021-09-20 10:46:30|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|5112.76|0
1632134800000|2021-09-20 10:46:40|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1632134810000|2021-09-20 10:46:50|5112.81|5112.81|5112.85|5112.85|5112.85|5112.85|5112.81|5112.81|0
1632134820000|2021-09-20 10:47:00|5113.14|5113.14|5112.92|5112.92|5113.14|5113.14|5112.92|5112.92|0
1632134840000|2021-09-20 10:47:20|5112.4|5112.4|5112.08|5112.08|5112.4|5112.4|5112.08|5112.08|0
1632134870000|2021-09-20 10:47:50|5111.51|5111.51|5110.64|5110.64|5111.51|5111.51|5110.64|5110.64|0
1632134880000|2021-09-20 10:48:00|5110.86|5110.86|5112.84|5112.84|5112.84|5112.84|5110.86|5110.86|0
1632134900000|2021-09-20 10:48:20|5113.13|5113.13|5113.14|5113.14|5113.14|5113.14|5113.13|5113.13|0
1632134920000|2021-09-20 10:48:40|5113.43|5113.43|5115.53|5115.53|5115.53|5115.53|5113.43|5113.43|0
1632134930000|2021-09-20 10:48:50|5115.81|5115.81|5116.3|5116.3|5116.3|5116.3|5115.58|5115.58|0
1632134940000|2021-09-20 10:49:00|5116.08|5116.08|5116.32|5116.32|5116.32|5116.32|5116.08|5116.08|0
1632134950000|2021-09-20 10:49:10|5116.1|5116.1|5115.81|5115.81|5116.1|5116.1|5115.81|5115.81|0
1632134960000|2021-09-20 10:49:20|5116.1|5116.1|5118.54|5118.54|5118.54|5118.54|5116.1|5116.1|0
1632134970000|2021-09-20 10:49:30|5119.01|5119.01|5119.04|5119.04|5119.04|5119.04|5119.01|5119.01|0
1632134980000|2021-09-20 10:49:40|5119.03|5119.03|5119.26|5119.26|5119.32|5119.32|5119.03|5119.03|0
1632134990000|2021-09-20 10:49:50|5119.5|5119.5|5119.24|5119.24|5119.72|5119.72|5119.24|5119.24|0
1632135000000|2021-09-20 10:50:00|5118.81|5118.81|5118.52|5118.52|5118.81|5118.81|5118.52|5118.52|0
1632135010000|2021-09-20 10:50:10|5118.23|5118.23|5117.79|5117.79|5118.23|5118.23|5117.79|5117.79|0
1632135020000|2021-09-20 10:50:20|5117.5|5117.5|5116.2|5116.2|5117.5|5117.5|5116.2|5116.2|0
1632135030000|2021-09-20 10:50:30|5116.78|5116.78|5115.14|5115.14|5116.78|5116.78|5115.14|5115.14|0
1632135040000|2021-09-20 10:50:40|5114.9|5114.9|5114.39|5114.39|5114.9|5114.9|5114.39|5114.39|0
1632135050000|2021-09-20 10:50:50|5114.11|5114.11|5113.87|5113.87|5114.11|5114.11|5113.87|5113.87|0
1632135060000|2021-09-20 10:51:00|5113.58|5113.58|5113.87|5113.87|5113.87|5113.87|5113.58|5113.58|0
1632135070000|2021-09-20 10:51:10|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1632135090000|2021-09-20 10:51:30|5112.46|5112.46|5112.1|5112.1|5112.46|5112.46|5112.1|5112.1|0
1632135100000|2021-09-20 10:51:40|5112.12|5112.12|5111.4|5111.4|5112.14|5112.14|5111.38|5111.38|0
1632135110000|2021-09-20 10:51:50|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|5111.11|0
1632135120000|2021-09-20 10:52:00|5110.24|5110.24|5110.22|5110.22|5110.24|5110.24|5110.22|5110.22|0
1632135130000|2021-09-20 10:52:10|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|5109.35|0
1632135150000|2021-09-20 10:52:30|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|5109.64|0
1632135160000|2021-09-20 10:52:40|5109.93|5109.93|5109.94|5109.94|5109.94|5109.94|5109.93|5109.93|0
1632135170000|2021-09-20 10:52:50|5109.66|5109.66|5108.21|5108.21|5109.66|5109.66|5108.21|5108.21|0
1632135180000|2021-09-20 10:53:00|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|5109.69|0
1632135200000|2021-09-20 10:53:20|5109.93|5109.93|5110.51|5110.51|5110.51|5110.51|5109.93|5109.93|0
1632135210000|2021-09-20 10:53:30|5110.22|5110.22|5112.88|5112.88|5112.88|5112.88|5110.22|5110.22|0
1632135220000|2021-09-20 10:53:40|5112.64|5112.64|5112.93|5112.93|5112.93|5112.93|5112.64|5112.64|0
1632135230000|2021-09-20 10:53:50|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|0
1632135240000|2021-09-20 10:54:00|5112.9|5112.9|5113.38|5113.38|5113.38|5113.38|5112.9|5112.9|0
1632135250000|2021-09-20 10:54:10|5113.96|5113.96|5113.96|5113.96|5113.96|5113.96|5113.96|5113.96|0
1632135260000|2021-09-20 10:54:20|5114.2|5114.2|5114.2|5114.2|5114.2|5114.2|5114.2|5114.2|0
1632135270000|2021-09-20 10:54:30|5114.92|5114.92|5114.92|5114.92|5114.92|5114.92|5114.92|5114.92|0
1632135280000|2021-09-20 10:54:40|5114.7|5114.7|5114.31|5114.31|5114.76|5114.76|5114.31|5114.31|0
1632135290000|2021-09-20 10:54:50|5113.78|5113.78|5113.06|5113.06|5113.78|5113.78|5113.06|5113.06|0
1632135300000|2021-09-20 10:55:00|5112.82|5112.82|5113.04|5113.04|5113.04|5113.04|5112.82|5112.82|0
1632135310000|2021-09-20 10:55:10|5113.08|5113.08|5112.86|5112.86|5113.08|5113.08|5112.86|5112.86|0
1632135320000|2021-09-20 10:55:20|5113.08|5113.08|5113.04|5113.04|5113.08|5113.08|5113.04|5113.04|0
1632135330000|2021-09-20 10:55:30|5113.33|5113.33|5113.61|5113.61|5113.61|5113.61|5113.33|5113.33|0
1632135340000|2021-09-20 10:55:40|5113.33|5113.33|5113.04|5113.04|5113.33|5113.33|5113.04|5113.04|0
1632135350000|2021-09-20 10:55:50|5112.46|5112.46|5111.63|5111.63|5112.75|5112.75|5111.63|5111.63|0
1632135360000|2021-09-20 10:56:00|5111.6|5111.6|5110.5|5110.5|5111.6|5111.6|5110.5|5110.5|0
1632135380000|2021-09-20 10:56:20|5110.93|5110.93|5110.4|5110.4|5111.17|5111.17|5110.4|5110.4|0
1632135400000|2021-09-20 10:56:40|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|0
1632135410000|2021-09-20 10:56:50|5109.68|5109.68|5111|5111|5111|5111|5109.68|5109.68|0
1632135420000|2021-09-20 10:57:00|5110.5|5110.5|5110.5|5110.5|5110.5|5110.5|5110.5|5110.5|0
1632135440000|2021-09-20 10:57:20|5110.79|5110.79|5111.26|5111.26|5111.26|5111.26|5110.79|5110.79|0
1632135450000|2021-09-20 10:57:30|5111.48|5111.48|5111.26|5111.26|5111.48|5111.48|5111.26|5111.26|0
1632135460000|2021-09-20 10:57:40|5111.69|5111.69|5111.98|5111.98|5111.98|5111.98|5111.69|5111.69|0
1632135470000|2021-09-20 10:57:50|5112.49|5112.49|5113.67|5113.67|5113.96|5113.96|5112.49|5112.49|0
1632135480000|2021-09-20 10:58:00|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|5113.45|0
1632135500000|2021-09-20 10:58:20|5113.43|5113.43|5113.14|5113.14|5113.65|5113.65|5113.14|5113.14|0
1632135510000|2021-09-20 10:58:30|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|0
1632135520000|2021-09-20 10:58:40|5113.14|5113.14|5113.36|5113.36|5113.36|5113.36|5113.14|5113.14|0
1632135540000|2021-09-20 10:59:00|5113.65|5113.65|5114.25|5114.25|5114.25|5114.25|5113.65|5113.65|0
1632135550000|2021-09-20 10:59:10|5113.96|5113.96|5113.44|5113.44|5113.96|5113.96|5113.44|5113.44|0
1632135560000|2021-09-20 10:59:20|5113.15|5113.15|5112.93|5112.93|5113.15|5113.15|5112.35|5112.35|0
1632135570000|2021-09-20 10:59:30|5113.17|5113.17|5113.17|5113.17|5113.17|5113.17|5113.17|5113.17|0
1632135580000|2021-09-20 10:59:40|5113.6|5113.6|5113.89|5113.89|5113.89|5113.89|5113.6|5113.6|0
1632135590000|2021-09-20 10:59:50|5113.31|5113.31|5113.55|5113.55|5113.55|5113.55|5113.31|5113.31|0
1632135600000|2021-09-20 11:00:00|5114.99|5114.99|5117.68|5117.68|5117.68|5117.68|5114.99|5114.99|0
1632135610000|2021-09-20 11:00:10|5117.72|5117.72|5117.98|5117.98|5117.98|5117.98|5117.69|5117.69|0
1632135620000|2021-09-20 11:00:20|5117.97|5117.97|5117.39|5117.39|5117.97|5117.97|5117.39|5117.39|0
1632135630000|2021-09-20 11:00:30|5117.97|5117.97|5118.71|5118.71|5118.71|5118.71|5117.97|5117.97|0
1632135640000|2021-09-20 11:00:40|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1632135650000|2021-09-20 11:00:50|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|0
1632135660000|2021-09-20 11:01:00|5119.9|5119.9|5120.19|5120.19|5120.19|5120.19|5119.9|5119.9|0
1632135670000|2021-09-20 11:01:10|5120.22|5120.22|5119.93|5119.93|5120.22|5120.22|5119.93|5119.93|0
1632135680000|2021-09-20 11:01:20|5120.39|5120.39|5123.9|5123.9|5124.86|5124.86|5120.39|5120.39|0
1632135690000|2021-09-20 11:01:30|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|5123.9|5123.9|0
1632135700000|2021-09-20 11:01:40|5124.15|5124.15|5124.18|5124.18|5124.18|5124.18|5124.15|5124.15|0
1632135710000|2021-09-20 11:01:50|5124.47|5124.47|5125.18|5125.18|5125.18|5125.18|5124.47|5124.47|0
1632135720000|2021-09-20 11:02:00|5125.47|5125.47|5125.47|5125.47|5126.43|5126.43|5125.47|5125.47|0
1632135730000|2021-09-20 11:02:10|5125.18|5125.18|5124.94|5124.94|5125.23|5125.23|5124.65|5124.65|0
1632135740000|2021-09-20 11:02:20|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|0
1632135760000|2021-09-20 11:02:40|5124.49|5124.49|5124.18|5124.18|5124.49|5124.49|5124.18|5124.18|0
1632135780000|2021-09-20 11:03:00|5124.14|5124.14|5123.9|5123.9|5124.14|5124.14|5123.9|5123.9|0
1632135790000|2021-09-20 11:03:10|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|0
1632135800000|2021-09-20 11:03:20|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|0
1632135810000|2021-09-20 11:03:30|5123.99|5123.99|5124.28|5124.28|5124.28|5124.28|5123.99|5123.99|0
1632135820000|2021-09-20 11:03:40|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|5124.52|0
1632135830000|2021-09-20 11:03:50|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1632135840000|2021-09-20 11:04:00|5125.34|5125.34|5124.95|5124.95|5125.34|5125.34|5124.52|5124.52|0
1632135850000|2021-09-20 11:04:10|5125.43|5125.43|5127.47|5127.47|5127.47|5127.47|5125.43|5125.43|0
1632135860000|2021-09-20 11:04:20|5127.45|5127.45|5127.23|5127.23|5127.45|5127.45|5127.23|5127.23|0
1632135870000|2021-09-20 11:04:30|5127.01|5127.01|5125.72|5125.72|5127.01|5127.01|5125.72|5125.72|0
1632135880000|2021-09-20 11:04:40|5125.43|5125.43|5123.48|5123.48|5125.43|5125.43|5123.48|5123.48|0
1632135890000|2021-09-20 11:04:50|5123.69|5123.69|5123.91|5123.91|5123.91|5123.91|5123.48|5123.48|0
1632135900000|2021-09-20 11:05:00|5123.26|5123.26|5124.14|5124.14|5124.16|5124.16|5123.26|5123.26|0
1632135910000|2021-09-20 11:05:10|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.13|5123.13|0
1632135920000|2021-09-20 11:05:20|5123.32|5123.32|5122.61|5122.61|5123.32|5123.32|5122.61|5122.61|0
1632135930000|2021-09-20 11:05:30|5122.82|5122.82|5121.86|5121.86|5122.82|5122.82|5121.86|5121.86|0
1632135940000|2021-09-20 11:05:40|5121.14|5121.14|5121.57|5121.57|5121.57|5121.57|5121.12|5121.12|0
1632135950000|2021-09-20 11:05:50|5122.15|5122.15|5123.71|5123.71|5123.71|5123.71|5122.15|5122.15|0
1632135960000|2021-09-20 11:06:00|5123.67|5123.67|5123.97|5123.97|5123.97|5123.97|5123.67|5123.67|0
1632135970000|2021-09-20 11:06:10|5123.73|5123.73|5123.44|5123.44|5123.73|5123.73|5123.44|5123.44|0
1632135990000|2021-09-20 11:06:30|5123.66|5123.66|5123.44|5123.44|5123.66|5123.66|5123.44|5123.44|0
1632136000000|2021-09-20 11:06:40|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|5124.19|0
1632136030000|2021-09-20 11:07:10|5123.97|5123.97|5124.03|5124.03|5124.03|5124.03|5123.97|5123.97|0
1632136050000|2021-09-20 11:07:30|5124.58|5124.58|5125.04|5125.04|5125.04|5125.04|5124.58|5124.58|0
1632136060000|2021-09-20 11:07:40|5125.51|5125.51|5125.73|5125.73|5125.73|5125.73|5125.51|5125.51|0
1632136070000|2021-09-20 11:07:50|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1632136080000|2021-09-20 11:08:00|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1632136090000|2021-09-20 11:08:10|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1632136100000|2021-09-20 11:08:20|5126.43|5126.43|5126.66|5126.66|5126.66|5126.66|5126.43|5126.43|0
1632136120000|2021-09-20 11:08:40|5126.14|5126.14|5123.86|5123.86|5126.14|5126.14|5123.86|5123.86|0
1632136130000|2021-09-20 11:08:50|5123.15|5123.15|5123.11|5123.11|5123.15|5123.15|5123.11|5123.11|0
1632136140000|2021-09-20 11:09:00|5122.68|5122.68|5121.59|5121.59|5122.68|5122.68|5121.57|5121.57|0
1632136150000|2021-09-20 11:09:10|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|5121.12|0
1632136160000|2021-09-20 11:09:20|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|0
1632136190000|2021-09-20 11:09:50|5120.66|5120.66|5119.95|5119.95|5120.66|5120.66|5119.95|5119.95|0
1632136200000|2021-09-20 11:10:00|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|0
1632136210000|2021-09-20 11:10:10|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|0
1632136220000|2021-09-20 11:10:20|5121.33|5121.33|5121.04|5121.04|5121.33|5121.33|5121.04|5121.04|0
1632136230000|2021-09-20 11:10:30|5121.5|5121.5|5121.28|5121.28|5121.74|5121.74|5121.28|5121.28|0
1632136240000|2021-09-20 11:10:40|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|5121.71|0
1632136250000|2021-09-20 11:10:50|5122.24|5122.24|5122.5|5122.5|5122.5|5122.5|5122.24|5122.24|0
1632136260000|2021-09-20 11:11:00|5123.08|5123.08|5123.36|5123.36|5123.37|5123.37|5123.08|5123.08|0
1632136270000|2021-09-20 11:11:10|5123.65|5123.65|5126.05|5126.05|5126.05|5126.05|5123.65|5123.65|0
1632136280000|2021-09-20 11:11:20|5125.82|5125.82|5125.1|5125.1|5125.82|5125.82|5125.1|5125.1|0
1632136290000|2021-09-20 11:11:30|5124.02|5124.02|5123.73|5123.73|5124.02|5124.02|5123.73|5123.73|0
1632136300000|2021-09-20 11:11:40|5123.44|5123.44|5123.87|5123.87|5123.87|5123.87|5123.44|5123.44|0
1632136310000|2021-09-20 11:11:50|5124.16|5124.16|5124.77|5124.77|5124.77|5124.77|5123.9|5123.9|0
1632136320000|2021-09-20 11:12:00|5125.01|5125.01|5125.29|5125.29|5125.29|5125.29|5125.01|5125.01|0
1632136330000|2021-09-20 11:12:10|5125.08|5125.08|5124.89|5124.89|5125.14|5125.14|5124.89|5124.89|0
1632136340000|2021-09-20 11:12:20|5124.42|5124.42|5123.05|5123.05|5124.42|5124.42|5123.05|5123.05|0
1632136350000|2021-09-20 11:12:30|5121.97|5121.97|5121.2|5121.2|5121.97|5121.97|5121.2|5121.2|0
1632136360000|2021-09-20 11:12:40|5121.63|5121.63|5120.01|5120.01|5121.63|5121.63|5119.43|5119.43|0
1632136370000|2021-09-20 11:12:50|5120.53|5120.53|5120.53|5120.53|5121.18|5121.18|5120.53|5120.53|0
1632136380000|2021-09-20 11:13:00|5120.25|5120.25|5120.89|5120.89|5120.89|5120.89|5120.25|5120.25|0
1632136410000|2021-09-20 11:13:30|5121.18|5121.18|5121.4|5121.4|5121.4|5121.4|5121.18|5121.18|0
1632136420000|2021-09-20 11:13:40|5121.83|5121.83|5121.61|5121.61|5121.83|5121.83|5121.61|5121.61|0
1632136430000|2021-09-20 11:13:50|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|0
1632136440000|2021-09-20 11:14:00|5120.03|5120.03|5120.6|5120.6|5120.6|5120.6|5120.03|5120.03|0
1632136450000|2021-09-20 11:14:10|5120.56|5120.56|5120.53|5120.53|5120.56|5120.56|5120.53|5120.53|0
1632136480000|2021-09-20 11:14:40|5120.96|5120.96|5121.25|5121.25|5121.25|5121.25|5120.96|5120.96|0
1632136490000|2021-09-20 11:14:50|5121.83|5121.83|5122.29|5122.29|5122.5|5122.5|5121.83|5121.83|0
1632136500000|2021-09-20 11:15:00|5122.33|5122.33|5122.33|5122.33|5122.34|5122.34|5122.33|5122.33|0
1632136510000|2021-09-20 11:15:10|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1632136520000|2021-09-20 11:15:20|5122.6|5122.6|5119.37|5119.37|5122.6|5122.6|5119.37|5119.37|0
1632136530000|2021-09-20 11:15:30|5118.94|5118.94|5118.72|5118.72|5118.94|5118.94|5118.72|5118.72|0
1632136540000|2021-09-20 11:15:40|5118.94|5118.94|5119.15|5119.15|5119.17|5119.17|5118.94|5118.94|0
1632136550000|2021-09-20 11:15:50|5118.58|5118.58|5119.44|5119.44|5119.44|5119.44|5118.58|5118.58|0
1632136570000|2021-09-20 11:16:10|5119.23|5119.23|5119.87|5119.87|5119.87|5119.87|5118.86|5118.86|0
1632136580000|2021-09-20 11:16:20|5120.16|5120.16|5120.61|5120.61|5120.61|5120.61|5120.16|5120.16|0
1632136590000|2021-09-20 11:16:30|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|0
1632136600000|2021-09-20 11:16:40|5120.91|5120.91|5121.15|5121.15|5121.15|5121.15|5120.91|5120.91|0
1632136610000|2021-09-20 11:16:50|5121.14|5121.14|5121.12|5121.12|5121.14|5121.14|5121.12|5121.12|0
1632136620000|2021-09-20 11:17:00|5120.84|5120.84|5119.64|5119.64|5120.84|5120.84|5119.63|5119.63|0
1632136630000|2021-09-20 11:17:10|5119.62|5119.62|5119.61|5119.61|5119.62|5119.62|5119.61|5119.61|0
1632136640000|2021-09-20 11:17:20|5119.03|5119.03|5118.39|5118.39|5119.03|5119.03|5118.39|5118.39|0
1632136650000|2021-09-20 11:17:30|5118.31|5118.31|5118.27|5118.27|5118.31|5118.31|5118.27|5118.27|0
1632136660000|2021-09-20 11:17:40|5117.98|5117.98|5118.56|5118.56|5118.56|5118.56|5117.98|5117.98|0
1632136670000|2021-09-20 11:17:50|5117.84|5117.84|5118.8|5118.8|5118.8|5118.8|5117.84|5117.84|0
1632136680000|2021-09-20 11:18:00|5119.09|5119.09|5118.43|5118.43|5119.11|5119.11|5118.43|5118.43|0
1632136690000|2021-09-20 11:18:10|5117.78|5117.78|5118|5118|5118|5118|5117.78|5117.78|0
1632136710000|2021-09-20 11:18:30|5117.71|5117.71|5116.8|5116.8|5117.71|5117.71|5116.8|5116.8|0
1632136730000|2021-09-20 11:18:50|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|5116.51|0
1632136740000|2021-09-20 11:19:00|5116.8|5116.8|5117.52|5117.52|5117.81|5117.81|5116.8|5116.8|0
1632136750000|2021-09-20 11:19:10|5117.23|5117.23|5117|5117|5117.23|5117.23|5117|5117|0
1632136760000|2021-09-20 11:19:20|5116.78|5116.78|5116.49|5116.49|5116.78|5116.78|5116.49|5116.49|0
1632136770000|2021-09-20 11:19:30|5116.71|5116.71|5117.28|5117.28|5117.28|5117.28|5116.71|5116.71|0
1632136780000|2021-09-20 11:19:40|5117.95|5117.95|5117.81|5117.81|5117.95|5117.95|5117.52|5117.52|0
1632136790000|2021-09-20 11:19:50|5117|5117|5117|5117|5117|5117|5117|5117|0
1632136800000|2021-09-20 11:20:00|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|0
1632136810000|2021-09-20 11:20:10|5117.07|5117.07|5117.07|5117.07|5117.07|5117.07|5117.07|5117.07|0
1632136820000|2021-09-20 11:20:20|5117.36|5117.36|5118.32|5118.32|5118.32|5118.32|5117.36|5117.36|0
1632136830000|2021-09-20 11:20:30|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|5119.06|0
1632136840000|2021-09-20 11:20:40|5118.77|5118.77|5118.03|5118.03|5118.77|5118.77|5118.03|5118.03|0
1632136860000|2021-09-20 11:21:00|5118.01|5118.01|5115.81|5115.81|5118.01|5118.01|5115.52|5115.52|0
1632136870000|2021-09-20 11:21:10|5115.52|5115.52|5114.44|5114.44|5115.52|5115.52|5114.44|5114.44|0
1632136880000|2021-09-20 11:21:20|5113.97|5113.97|5115.02|5115.02|5115.02|5115.02|5113.97|5113.97|0
1632136890000|2021-09-20 11:21:30|5114.78|5114.78|5114.74|5114.74|5114.78|5114.78|5114.74|5114.74|0
1632136900000|2021-09-20 11:21:40|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|5114.45|0
1632136910000|2021-09-20 11:21:50|5114.42|5114.42|5115.1|5115.1|5115.1|5115.1|5114.4|5114.4|0
1632136920000|2021-09-20 11:22:00|5115.96|5115.96|5116.02|5116.02|5116.02|5116.02|5115.96|5115.96|0
1632136940000|2021-09-20 11:22:20|5116.26|5116.26|5117.05|5117.05|5117.05|5117.05|5116.26|5116.26|0
1632136950000|2021-09-20 11:22:30|5116.76|5116.76|5116.78|5116.78|5116.78|5116.78|5116.76|5116.76|0
1632136960000|2021-09-20 11:22:40|5116.99|5116.99|5116.78|5116.78|5116.99|5116.99|5116.78|5116.78|0
1632136970000|2021-09-20 11:22:50|5116.49|5116.49|5116.2|5116.2|5116.49|5116.49|5115.96|5115.96|0
1632136980000|2021-09-20 11:23:00|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|0
1632137000000|2021-09-20 11:23:20|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|0
1632137010000|2021-09-20 11:23:30|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|5115.73|0
1632137020000|2021-09-20 11:23:40|5115.25|5115.25|5116.56|5116.56|5116.56|5116.56|5115.25|5115.25|0
1632137030000|2021-09-20 11:23:50|5116.99|5116.99|5118.06|5118.06|5118.06|5118.06|5116.99|5116.99|0
1632137040000|2021-09-20 11:24:00|5117.77|5117.77|5116.54|5116.54|5117.77|5117.77|5116.54|5116.54|0
1632137050000|2021-09-20 11:24:10|5115.82|5115.82|5114.58|5114.58|5115.82|5115.82|5114.58|5114.58|0
1632137060000|2021-09-20 11:24:20|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|0
1632137070000|2021-09-20 11:24:30|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1632137080000|2021-09-20 11:24:40|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1632137090000|2021-09-20 11:24:50|5114.34|5114.34|5114.55|5114.55|5114.55|5114.55|5114.05|5114.05|0
1632137110000|2021-09-20 11:25:10|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1632137120000|2021-09-20 11:25:20|5114.86|5114.86|5115.57|5115.57|5115.86|5115.86|5114.86|5114.86|0
1632137130000|2021-09-20 11:25:30|5115.86|5115.86|5115.81|5115.81|5116.1|5116.1|5115.81|5115.81|0
1632137140000|2021-09-20 11:25:40|5116.39|5116.39|5117.8|5117.8|5117.8|5117.8|5116.39|5116.39|0
1632137160000|2021-09-20 11:26:00|5117.81|5117.81|5118.38|5118.38|5118.39|5118.39|5117.81|5117.81|0
1632137170000|2021-09-20 11:26:10|5118.39|5118.39|5118.52|5118.52|5119.51|5119.51|5118.39|5118.39|0
1632137190000|2021-09-20 11:26:30|5118.23|5118.23|5118.48|5118.48|5118.48|5118.48|5118.23|5118.23|0
1632137200000|2021-09-20 11:26:40|5118.05|5118.05|5117.76|5117.76|5118.05|5118.05|5117.76|5117.76|0
1632137220000|2021-09-20 11:27:00|5118.24|5118.24|5118.89|5118.89|5118.89|5118.89|5118.24|5118.24|0
1632137230000|2021-09-20 11:27:10|5120.34|5120.34|5120.81|5120.81|5120.81|5120.81|5120.34|5120.34|0
1632137240000|2021-09-20 11:27:20|5120.83|5120.83|5121.05|5121.05|5121.05|5121.05|5120.81|5120.81|0
1632137250000|2021-09-20 11:27:30|5121.06|5121.06|5120.8|5120.8|5121.06|5121.06|5120.8|5120.8|0
1632137260000|2021-09-20 11:27:40|5120.23|5120.23|5119.03|5119.03|5120.23|5120.23|5119.03|5119.03|0
1632137270000|2021-09-20 11:27:50|5118.16|5118.16|5119.75|5119.75|5120.03|5120.03|5118.16|5118.16|0
1632137280000|2021-09-20 11:28:00|5119.96|5119.96|5118.67|5118.67|5119.96|5119.96|5118.67|5118.67|0
1632137290000|2021-09-20 11:28:10|5118.45|5118.45|5118.16|5118.16|5118.45|5118.45|5118.16|5118.16|0
1632137300000|2021-09-20 11:28:20|5118.13|5118.13|5117.85|5117.85|5118.13|5118.13|5117.84|5117.84|0
1632137310000|2021-09-20 11:28:30|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|5118.14|0
1632137320000|2021-09-20 11:28:40|5117.9|5117.9|5117.66|5117.66|5117.9|5117.9|5117.66|5117.66|0
1632137330000|2021-09-20 11:28:50|5118.14|5118.14|5118.75|5118.75|5118.75|5118.75|5117.92|5117.92|0
1632137340000|2021-09-20 11:29:00|5119.33|5119.33|5120.77|5120.77|5120.77|5120.77|5119.33|5119.33|0
1632137350000|2021-09-20 11:29:10|5120.48|5120.48|5119.9|5119.9|5120.48|5120.48|5119.9|5119.9|0
1632137370000|2021-09-20 11:29:30|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|5119.69|0
1632137380000|2021-09-20 11:29:40|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1632137390000|2021-09-20 11:29:50|5120.21|5120.21|5119.56|5119.56|5120.5|5120.5|5119.56|5119.56|0
1632137400000|2021-09-20 11:30:00|5119.84|5119.84|5120.88|5120.88|5121.2|5121.2|5119.84|5119.84|0
1632137410000|2021-09-20 11:30:10|5119.75|5119.75|5117.23|5117.23|5119.75|5119.75|5116.72|5116.72|0
1632137420000|2021-09-20 11:30:20|5116.94|5116.94|5113.41|5113.41|5116.94|5116.94|5113.41|5113.41|0
1632137430000|2021-09-20 11:30:30|5111.9|5111.9|5110.67|5110.67|5111.9|5111.9|5110.14|5110.14|0
1632137440000|2021-09-20 11:30:40|5110.38|5110.38|5109.4|5109.4|5110.38|5110.38|5109.4|5109.4|0
1632137450000|2021-09-20 11:30:50|5109.37|5109.37|5107.8|5107.8|5109.37|5109.37|5107.8|5107.8|0
1632137460000|2021-09-20 11:31:00|5107.74|5107.74|5111.31|5111.31|5111.31|5111.31|5107.74|5107.74|0
1632137470000|2021-09-20 11:31:10|5111.32|5111.32|5110.99|5110.99|5112.07|5112.07|5110.99|5110.99|0
1632137480000|2021-09-20 11:31:20|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|0
1632137490000|2021-09-20 11:31:30|5111.57|5111.57|5112.09|5112.09|5112.09|5112.09|5111.57|5111.57|0
1632137500000|2021-09-20 11:31:40|5113.39|5113.39|5113.46|5113.46|5113.46|5113.46|5112.88|5112.88|0
1632137510000|2021-09-20 11:31:50|5113.22|5113.22|5112.21|5112.21|5113.22|5113.22|5111.64|5111.64|0
1632137520000|2021-09-20 11:32:00|5112.2|5112.2|5111.91|5111.91|5112.2|5112.2|5111.91|5111.91|0
1632137530000|2021-09-20 11:32:10|5111.62|5111.62|5108.57|5108.57|5111.62|5111.62|5108.28|5108.28|0
1632137540000|2021-09-20 11:32:20|5108.28|5108.28|5106.58|5106.58|5108.28|5108.28|5106.58|5106.58|0
1632137550000|2021-09-20 11:32:30|5106.87|5106.87|5104.96|5104.96|5106.87|5106.87|5104.96|5104.96|0
1632137560000|2021-09-20 11:32:40|5104.48|5104.48|5104.14|5104.14|5104.96|5104.96|5104.14|5104.14|0
1632137570000|2021-09-20 11:32:50|5103.56|5103.56|5104.62|5104.62|5104.86|5104.86|5103.56|5103.56|0
1632137580000|2021-09-20 11:33:00|5105.05|5105.05|5105.34|5105.34|5105.34|5105.34|5104.76|5104.76|0
1632137590000|2021-09-20 11:33:10|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|5105.81|0
1632137600000|2021-09-20 11:33:20|5106.39|5106.39|5106.68|5106.68|5106.68|5106.68|5106.39|5106.39|0
1632137610000|2021-09-20 11:33:30|5106.9|5106.9|5105.94|5105.94|5106.9|5106.9|5105.94|5105.94|0
1632137620000|2021-09-20 11:33:40|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|0
1632137630000|2021-09-20 11:33:50|5105.36|5105.36|5105.07|5105.07|5105.65|5105.65|5105.07|5105.07|0
1632137640000|2021-09-20 11:34:00|5104.64|5104.64|5103.63|5103.63|5104.64|5104.64|5103.63|5103.63|0
1632137650000|2021-09-20 11:34:10|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|0
1632137660000|2021-09-20 11:34:20|5104.17|5104.17|5104.63|5104.63|5104.63|5104.63|5103.7|5103.7|0
1632137670000|2021-09-20 11:34:30|5104.85|5104.85|5106.1|5106.1|5106.1|5106.1|5104.85|5104.85|0
1632137680000|2021-09-20 11:34:40|5105.52|5105.52|5106.15|5106.15|5106.15|5106.15|5105.38|5105.38|0
1632137690000|2021-09-20 11:34:50|5106.79|5106.79|5106.32|5106.32|5106.79|5106.79|5106.32|5106.32|0
1632137700000|2021-09-20 11:35:00|5105.84|5105.84|5104.83|5104.83|5105.84|5105.84|5104.83|5104.83|0
1632137710000|2021-09-20 11:35:10|5105.41|5105.41|5104.83|5104.83|5105.41|5105.41|5104.54|5104.54|0
1632137720000|2021-09-20 11:35:20|5105.12|5105.12|5105.12|5105.12|5105.12|5105.12|5105.12|5105.12|0
1632137730000|2021-09-20 11:35:30|5105.41|5105.41|5106.34|5106.34|5106.34|5106.34|5105.41|5105.41|0
1632137740000|2021-09-20 11:35:40|5106.62|5106.62|5107.92|5107.92|5107.92|5107.92|5106.62|5106.62|0
1632137750000|2021-09-20 11:35:50|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|0
1632137780000|2021-09-20 11:36:20|5108.3|5108.3|5108.58|5108.58|5108.58|5108.58|5108.29|5108.29|0
1632137790000|2021-09-20 11:36:30|5108.55|5108.55|5106.27|5106.27|5108.55|5108.55|5106.27|5106.27|0
1632137800000|2021-09-20 11:36:40|5105.77|5105.77|5106.56|5106.56|5106.56|5106.56|5105.77|5105.77|0
1632137810000|2021-09-20 11:36:50|5106.78|5106.78|5107.83|5107.83|5107.83|5107.83|5106.78|5106.78|0
1632137830000|2021-09-20 11:37:10|5107.54|5107.54|5107.69|5107.69|5107.69|5107.69|5107.26|5107.26|0
1632137840000|2021-09-20 11:37:20|5108.79|5108.79|5109.01|5109.01|5109.24|5109.24|5108.79|5108.79|0
1632137850000|2021-09-20 11:37:30|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|5109.29|0
1632137860000|2021-09-20 11:37:40|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|5109.01|0
1632137870000|2021-09-20 11:37:50|5109.67|5109.67|5109.2|5109.2|5109.67|5109.67|5109.2|5109.2|0
1632137880000|2021-09-20 11:38:00|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|5109.44|0
1632137900000|2021-09-20 11:38:20|5109.91|5109.91|5110.76|5110.76|5110.76|5110.76|5109.91|5109.91|0
1632137910000|2021-09-20 11:38:30|5110.25|5110.25|5110.47|5110.47|5110.47|5110.47|5110.25|5110.25|0
1632137920000|2021-09-20 11:38:40|5110.68|5110.68|5111.16|5111.16|5111.16|5111.16|5110.68|5110.68|0
1632137930000|2021-09-20 11:38:50|5112.26|5112.26|5112.93|5112.93|5112.93|5112.93|5112.26|5112.26|0
1632137950000|2021-09-20 11:39:10|5112.9|5112.9|5112.92|5112.92|5112.92|5112.92|5112.9|5112.9|0
1632137960000|2021-09-20 11:39:20|5113.2|5113.2|5113.71|5113.71|5113.71|5113.71|5113.2|5113.2|0
1632137970000|2021-09-20 11:39:30|5113.95|5113.95|5113.95|5113.95|5113.95|5113.95|5113.95|5113.95|0
1632137980000|2021-09-20 11:39:40|5113.47|5113.47|5112.97|5112.97|5113.47|5113.47|5112.97|5112.97|0
1632137990000|2021-09-20 11:39:50|5113.26|5113.26|5112.97|5112.97|5113.26|5113.26|5112.97|5112.97|0
1632138000000|2021-09-20 11:40:00|5113.26|5113.26|5112.78|5112.78|5113.26|5113.26|5112.78|5112.78|0
1632138010000|2021-09-20 11:40:10|5113.26|5113.26|5114.94|5114.94|5114.98|5114.98|5113.26|5113.26|0
1632138020000|2021-09-20 11:40:20|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|0
1632138030000|2021-09-20 11:40:30|5114.42|5114.42|5114.66|5114.66|5114.66|5114.66|5114.42|5114.42|0
1632138040000|2021-09-20 11:40:40|5114.87|5114.87|5115.64|5115.64|5115.64|5115.64|5114.87|5114.87|0
1632138060000|2021-09-20 11:41:00|5116.69|5116.69|5116.66|5116.66|5116.95|5116.95|5116.66|5116.66|0
1632138070000|2021-09-20 11:41:10|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1632138080000|2021-09-20 11:41:20|5117|5117|5117.83|5117.83|5118.14|5118.14|5117|5117|0
1632138090000|2021-09-20 11:41:30|5117.54|5117.54|5115.07|5115.07|5117.54|5117.54|5115.07|5115.07|0
1632138100000|2021-09-20 11:41:40|5115.08|5115.08|5114.21|5114.21|5115.08|5115.08|5114.21|5114.21|0
1632138110000|2021-09-20 11:41:50|5113.06|5113.06|5111.55|5111.55|5113.06|5113.06|5111.55|5111.55|0
1632138120000|2021-09-20 11:42:00|5111.79|5111.79|5111.54|5111.54|5111.79|5111.79|5111.54|5111.54|0
1632138130000|2021-09-20 11:42:10|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|0
1632138140000|2021-09-20 11:42:20|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|5110.87|0
1632138150000|2021-09-20 11:42:30|5110.89|5110.89|5111.66|5111.66|5111.66|5111.66|5110.89|5110.89|0
1632138160000|2021-09-20 11:42:40|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1632138170000|2021-09-20 11:42:50|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|0
1632138180000|2021-09-20 11:43:00|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1632138190000|2021-09-20 11:43:10|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|0
1632138200000|2021-09-20 11:43:20|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|5111.79|0
1632138220000|2021-09-20 11:43:40|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|5112.27|0
1632138230000|2021-09-20 11:43:50|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|0
1632138240000|2021-09-20 11:44:00|5113.12|5113.12|5114.55|5114.55|5114.55|5114.55|5113.12|5113.12|0
1632138250000|2021-09-20 11:44:10|5114.26|5114.26|5113.81|5113.81|5114.26|5114.26|5113.81|5113.81|0
1632138260000|2021-09-20 11:44:20|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|5113.37|0
1632138270000|2021-09-20 11:44:30|5112.51|5112.51|5111.5|5111.5|5112.51|5112.51|5111.5|5111.5|0
1632138280000|2021-09-20 11:44:40|5111.72|5111.72|5112.41|5112.41|5112.41|5112.41|5111.72|5111.72|0
1632138290000|2021-09-20 11:44:50|5112.65|5112.65|5112.65|5112.65|5112.65|5112.65|5112.65|5112.65|0
1632138300000|2021-09-20 11:45:00|5113.81|5113.81|5113.57|5113.57|5113.81|5113.81|5113.57|5113.57|0
1632138310000|2021-09-20 11:45:10|5113.14|5113.14|5112.25|5112.25|5113.14|5113.14|5112.2|5112.2|0
1632138350000|2021-09-20 11:45:50|5111.96|5111.96|5111.24|5111.24|5111.96|5111.96|5111.24|5111.24|0
1632138370000|2021-09-20 11:46:10|5111.53|5111.53|5111.1|5111.1|5111.53|5111.53|5111.1|5111.1|0
1632138380000|2021-09-20 11:46:20|5110.81|5110.81|5111.12|5111.12|5111.12|5111.12|5110.55|5110.55|0
1632138400000|2021-09-20 11:46:40|5111.41|5111.41|5111.65|5111.65|5111.65|5111.65|5111.41|5111.41|0
1632138420000|2021-09-20 11:47:00|5111.36|5111.36|5112.61|5112.61|5112.61|5112.61|5111.36|5111.36|0
1632138430000|2021-09-20 11:47:10|5113.43|5113.43|5113.44|5113.44|5113.44|5113.44|5113.43|5113.43|0
1632138440000|2021-09-20 11:47:20|5114.08|5114.08|5115.14|5115.14|5115.14|5115.14|5114.08|5114.08|0
1632138450000|2021-09-20 11:47:30|5115.43|5115.43|5115.18|5115.18|5115.43|5115.43|5115.14|5115.14|0
1632138460000|2021-09-20 11:47:40|5115.47|5115.47|5115.48|5115.48|5115.48|5115.48|5115.47|5115.47|0
1632138470000|2021-09-20 11:47:50|5115.77|5115.77|5116.06|5116.06|5116.06|5116.06|5115.77|5115.77|0
1632138480000|2021-09-20 11:48:00|5116.29|5116.29|5116.31|5116.31|5116.31|5116.31|5116.29|5116.29|0
1632138500000|2021-09-20 11:48:20|5117.18|5117.18|5118.73|5118.73|5118.73|5118.73|5117.18|5117.18|0
1632138510000|2021-09-20 11:48:30|5119.42|5119.42|5120.17|5120.17|5120.17|5120.17|5119.42|5119.42|0
1632138520000|2021-09-20 11:48:40|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1632138530000|2021-09-20 11:48:50|5120.24|5120.24|5120.93|5120.93|5120.93|5120.93|5120.24|5120.24|0
1632138540000|2021-09-20 11:49:00|5121.22|5121.22|5120.99|5120.99|5121.22|5121.22|5120.99|5120.99|0
1632138550000|2021-09-20 11:49:10|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|0
1632138560000|2021-09-20 11:49:20|5120.91|5120.91|5121.51|5121.51|5121.51|5121.51|5120.91|5120.91|0
1632138570000|2021-09-20 11:49:30|5121.46|5121.46|5121.48|5121.48|5121.48|5121.48|5121.46|5121.46|0
1632138580000|2021-09-20 11:49:40|5121.05|5121.05|5119.24|5119.24|5121.05|5121.05|5119.24|5119.24|0
1632138590000|2021-09-20 11:49:50|5118.76|5118.76|5117.46|5117.46|5118.76|5118.76|5117.46|5117.46|0
1632138600000|2021-09-20 11:50:00|5118.04|5118.04|5117.03|5117.03|5118.33|5118.33|5117.03|5117.03|0
1632138610000|2021-09-20 11:50:10|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|0
1632138620000|2021-09-20 11:50:20|5116.45|5116.45|5115.52|5115.52|5116.45|5116.45|5115.52|5115.52|0
1632138630000|2021-09-20 11:50:30|5116.05|5116.05|5116.7|5116.7|5116.7|5116.7|5116.05|5116.05|0
1632138640000|2021-09-20 11:50:40|5117.15|5117.15|5118.02|5118.02|5118.02|5118.02|5117.15|5117.15|0
1632138650000|2021-09-20 11:50:50|5117.73|5117.73|5118.44|5118.44|5118.44|5118.44|5117.73|5117.73|0
1632138660000|2021-09-20 11:51:00|5118.73|5118.73|5120.07|5120.07|5120.07|5120.07|5118.73|5118.73|0
1632138670000|2021-09-20 11:51:10|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|5119.83|0
1632138680000|2021-09-20 11:51:20|5119.4|5119.4|5118.82|5118.82|5119.4|5119.4|5118.82|5118.82|0
1632138690000|2021-09-20 11:51:30|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|5118.18|0
1632138700000|2021-09-20 11:51:40|5116.75|5116.75|5116.43|5116.43|5116.75|5116.75|5116.15|5116.15|0
1632138710000|2021-09-20 11:51:50|5116.72|5116.72|5117.01|5117.01|5117.01|5117.01|5116.72|5116.72|0
1632138720000|2021-09-20 11:52:00|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|0
1632138730000|2021-09-20 11:52:10|5117.52|5117.52|5117.74|5117.74|5118.45|5118.45|5117.52|5117.52|0
1632138740000|2021-09-20 11:52:20|5117.16|5117.16|5115.99|5115.99|5117.16|5117.16|5115.99|5115.99|0
1632138750000|2021-09-20 11:52:30|5116.27|5116.27|5115.58|5115.58|5116.27|5116.27|5115.58|5115.58|0
1632138760000|2021-09-20 11:52:40|5115.37|5115.37|5113.47|5113.47|5115.37|5115.37|5113.47|5113.47|0
1632138770000|2021-09-20 11:52:50|5112.59|5112.59|5111.4|5111.4|5112.8|5112.8|5110.97|5110.97|0
1632138780000|2021-09-20 11:53:00|5111.39|5111.39|5111.45|5111.45|5111.45|5111.45|5111.16|5111.16|0
1632138790000|2021-09-20 11:53:10|5111.92|5111.92|5112.5|5112.5|5112.74|5112.74|5111.92|5111.92|0
1632138800000|2021-09-20 11:53:20|5111.92|5111.92|5112.21|5112.21|5112.21|5112.21|5111.92|5111.92|0
1632138810000|2021-09-20 11:53:30|5111.97|5111.97|5112.45|5112.45|5112.45|5112.45|5111.97|5111.97|0
1632138820000|2021-09-20 11:53:40|5112.74|5112.74|5112.74|5112.74|5112.74|5112.74|5112.74|5112.74|0
1632138830000|2021-09-20 11:53:50|5113.03|5113.03|5114.62|5114.62|5115.15|5115.15|5113.03|5113.03|0
1632138850000|2021-09-20 11:54:10|5114.33|5114.33|5112.46|5112.46|5114.33|5114.33|5112.46|5112.46|0
1632138860000|2021-09-20 11:54:20|5112.44|5112.44|5112.44|5112.44|5112.44|5112.44|5112.44|5112.44|0
1632138870000|2021-09-20 11:54:30|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|5112.15|0
1632138880000|2021-09-20 11:54:40|5111.29|5111.29|5109.51|5109.51|5111.29|5111.29|5109.51|5109.51|0
1632138890000|2021-09-20 11:54:50|5109.8|5109.8|5110.09|5110.09|5110.23|5110.23|5109.8|5109.8|0
1632138900000|2021-09-20 11:55:00|5109.8|5109.8|5110.1|5110.1|5110.38|5110.38|5109.8|5109.8|0
1632138920000|2021-09-20 11:55:20|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|5110.29|5110.29|0
1632138930000|2021-09-20 11:55:30|5110.79|5110.79|5109.76|5109.76|5110.79|5110.79|5109.55|5109.55|0
1632138940000|2021-09-20 11:55:40|5109.98|5109.98|5108.85|5108.85|5109.98|5109.98|5108.85|5108.85|0
1632138970000|2021-09-20 11:56:10|5109.07|5109.07|5109.36|5109.36|5109.36|5109.36|5109.07|5109.07|0
1632138980000|2021-09-20 11:56:20|5109.34|5109.34|5110.83|5110.83|5110.83|5110.83|5109.34|5109.34|0
1632138990000|2021-09-20 11:56:30|5111.3|5111.3|5110.03|5110.03|5111.3|5111.3|5110.03|5110.03|0
1632139000000|2021-09-20 11:56:40|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|5109.34|0
1632139010000|2021-09-20 11:56:50|5109.05|5109.05|5108.76|5108.76|5109.05|5109.05|5108.76|5108.76|0
1632139020000|2021-09-20 11:57:00|5108.75|5108.75|5108.68|5108.68|5108.75|5108.75|5108.68|5108.68|0
1632139030000|2021-09-20 11:57:10|5108.97|5108.97|5108.68|5108.68|5108.97|5108.97|5108.68|5108.68|0
1632139040000|2021-09-20 11:57:20|5108.66|5108.66|5108.37|5108.37|5108.66|5108.66|5108.37|5108.37|0
1632139050000|2021-09-20 11:57:30|5108.09|5108.09|5106.06|5106.06|5108.09|5108.09|5106.06|5106.06|0
1632139060000|2021-09-20 11:57:40|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|0
1632139070000|2021-09-20 11:57:50|5105.19|5105.19|5104.97|5104.97|5105.26|5105.26|5104.97|5104.97|0
1632139080000|2021-09-20 11:58:00|5105.26|5105.26|5106.06|5106.06|5106.06|5106.06|5105.26|5105.26|0
1632139090000|2021-09-20 11:58:10|5106.35|5106.35|5107.11|5107.11|5107.11|5107.11|5106.06|5106.06|0
1632139100000|2021-09-20 11:58:20|5107.97|5107.97|5106.64|5106.64|5107.97|5107.97|5106.64|5106.64|0
1632139110000|2021-09-20 11:58:30|5106.93|5106.93|5107.38|5107.38|5107.38|5107.38|5106.93|5106.93|0
1632139120000|2021-09-20 11:58:40|5107.84|5107.84|5107.62|5107.62|5107.84|5107.84|5107.62|5107.62|0
1632139140000|2021-09-20 11:59:00|5107.91|5107.91|5107.54|5107.54|5107.91|5107.91|5107.54|5107.54|0
1632139150000|2021-09-20 11:59:10|5107.83|5107.83|5104.72|5104.72|5107.83|5107.83|5104.72|5104.72|0
1632139160000|2021-09-20 11:59:20|5104.73|5104.73|5104.73|5104.73|5104.73|5104.73|5104.73|5104.73|0
1632139170000|2021-09-20 11:59:30|5105.31|5105.31|5104.64|5104.64|5105.31|5105.31|5104.64|5104.64|0
1632139180000|2021-09-20 11:59:40|5104.85|5104.85|5105.16|5105.16|5105.16|5105.16|5104.85|5104.85|0
1632139190000|2021-09-20 11:59:50|5104.69|5104.69|5104.71|5104.71|5104.73|5104.73|5104.69|5104.69|0
1632139200000|2021-09-20 12:00:00|5104.5|5104.5|5104.7|5104.7|5104.93|5104.93|5104.5|5104.5|0
1632139210000|2021-09-20 12:00:10|5104.46|5104.46|5103.82|5103.82|5104.46|5104.46|5103.39|5103.39|0
1632139220000|2021-09-20 12:00:20|5103.8|5103.8|5104.33|5104.33|5104.33|5104.33|5103.8|5103.8|0
1632139230000|2021-09-20 12:00:30|5104.04|5104.04|5103.8|5103.8|5104.04|5104.04|5103.8|5103.8|0
1632139240000|2021-09-20 12:00:40|5102.6|5102.6|5104.97|5104.97|5104.97|5104.97|5102.6|5102.6|0
1632139250000|2021-09-20 12:00:50|5104.73|5104.73|5103.8|5103.8|5104.73|5104.73|5103.8|5103.8|0
1632139260000|2021-09-20 12:01:00|5104.01|5104.01|5104.47|5104.47|5104.71|5104.71|5104.01|5104.01|0
1632139270000|2021-09-20 12:01:10|5103.75|5103.75|5103.97|5103.97|5103.97|5103.97|5102.72|5102.72|0
1632139280000|2021-09-20 12:01:20|5103.69|5103.69|5104.43|5104.43|5104.43|5104.43|5103.69|5103.69|0
1632139290000|2021-09-20 12:01:30|5104.21|5104.21|5102.44|5102.44|5104.21|5104.21|5102.44|5102.44|0
1632139310000|2021-09-20 12:01:50|5103.02|5103.02|5103.07|5103.07|5103.54|5103.54|5103.02|5103.02|0
1632139320000|2021-09-20 12:02:00|5103.36|5103.36|5103.79|5103.79|5103.79|5103.79|5103.36|5103.36|0
1632139330000|2021-09-20 12:02:10|5104.5|5104.5|5103.97|5103.97|5104.5|5104.5|5103.97|5103.97|0
1632139340000|2021-09-20 12:02:20|5104.96|5104.96|5106.05|5106.05|5106.05|5106.05|5104.96|5104.96|0
1632139350000|2021-09-20 12:02:30|5105.81|5105.81|5105.82|5105.82|5105.82|5105.82|5105.81|5105.81|0
1632139360000|2021-09-20 12:02:40|5105.53|5105.53|5106.84|5106.84|5107.19|5107.19|5105.53|5105.53|0
1632139370000|2021-09-20 12:02:50|5107.41|5107.41|5107.7|5107.7|5107.7|5107.7|5107.41|5107.41|0
1632139380000|2021-09-20 12:03:00|5107.12|5107.12|5106.41|5106.41|5107.12|5107.12|5106.41|5106.41|0
1632139390000|2021-09-20 12:03:10|5106.65|5106.65|5108.47|5108.47|5108.54|5108.54|5106.65|5106.65|0
1632139400000|2021-09-20 12:03:20|5108.68|5108.68|5108.47|5108.47|5108.97|5108.97|5108.39|5108.39|0
1632139410000|2021-09-20 12:03:30|5108.76|5108.76|5109.46|5109.46|5109.46|5109.46|5108.76|5108.76|0
1632139420000|2021-09-20 12:03:40|5110.65|5110.65|5109.89|5109.89|5110.65|5110.65|5109.89|5109.89|0
1632139430000|2021-09-20 12:03:50|5109.9|5109.9|5109.88|5109.88|5109.96|5109.96|5109.88|5109.88|0
1632139440000|2021-09-20 12:04:00|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|0
1632139450000|2021-09-20 12:04:10|5109.36|5109.36|5109.07|5109.07|5109.36|5109.36|5109.07|5109.07|0
1632139460000|2021-09-20 12:04:20|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|5108.64|0
1632139470000|2021-09-20 12:04:30|5108.16|5108.16|5107.92|5107.92|5108.16|5108.16|5107.92|5107.92|0
1632139480000|2021-09-20 12:04:40|5108.4|5108.4|5108.74|5108.74|5108.74|5108.74|5108.4|5108.4|0
1632139500000|2021-09-20 12:05:00|5108.98|5108.98|5106.75|5106.75|5108.98|5108.98|5106.75|5106.75|0
1632139510000|2021-09-20 12:05:10|5106.96|5106.96|5106.68|5106.68|5106.96|5106.96|5106.68|5106.68|0
1632139520000|2021-09-20 12:05:20|5106.66|5106.66|5106.43|5106.43|5106.66|5106.66|5106.43|5106.43|0
1632139530000|2021-09-20 12:05:30|5106.19|5106.19|5105.68|5105.68|5106.19|5106.19|5105.68|5105.68|0
1632139540000|2021-09-20 12:05:40|5105.65|5105.65|5105.26|5105.26|5105.89|5105.89|5105.26|5105.26|0
1632139550000|2021-09-20 12:05:50|5105.02|5105.02|5106.75|5106.75|5106.75|5106.75|5105.02|5105.02|0
1632139560000|2021-09-20 12:06:00|5106.99|5106.99|5107.71|5107.71|5107.99|5107.99|5106.99|5106.99|0
1632139570000|2021-09-20 12:06:10|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|0
1632139580000|2021-09-20 12:06:20|5107.71|5107.71|5107.49|5107.49|5107.71|5107.71|5107.49|5107.49|0
1632139590000|2021-09-20 12:06:30|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|0
1632139600000|2021-09-20 12:06:40|5107.49|5107.49|5106.95|5106.95|5107.49|5107.49|5106.95|5106.95|0
1632139610000|2021-09-20 12:06:50|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|5107.24|0
1632139630000|2021-09-20 12:07:10|5107|5107|5107|5107|5107|5107|5107|5107|0
1632139640000|2021-09-20 12:07:20|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|0
1632139650000|2021-09-20 12:07:30|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|5108.32|0
1632139660000|2021-09-20 12:07:40|5107.5|5107.5|5106.69|5106.69|5107.5|5107.5|5106.21|5106.21|0
1632139670000|2021-09-20 12:07:50|5106.65|5106.65|5106.44|5106.44|5106.65|5106.65|5106.44|5106.44|0
1632139680000|2021-09-20 12:08:00|5106.01|5106.01|5106.29|5106.29|5106.58|5106.58|5106.01|5106.01|0
1632139690000|2021-09-20 12:08:10|5106.53|5106.53|5106.58|5106.58|5106.58|5106.58|5106.53|5106.53|0
1632139700000|2021-09-20 12:08:20|5106.29|5106.29|5105.97|5105.97|5106.29|5106.29|5105.68|5105.68|0
1632139710000|2021-09-20 12:08:30|5105.95|5105.95|5104.59|5104.59|5105.95|5105.95|5104.59|5104.59|0
1632139720000|2021-09-20 12:08:40|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|0
1632139730000|2021-09-20 12:08:50|5102.54|5102.54|5100.97|5100.97|5102.54|5102.54|5100.97|5100.97|0
1632139740000|2021-09-20 12:09:00|5101.55|5101.55|5099.94|5099.94|5101.57|5101.57|5099.94|5099.94|0
1632139750000|2021-09-20 12:09:10|5100.42|5100.42|5101.14|5101.14|5101.14|5101.14|5100.34|5100.34|0
1632139760000|2021-09-20 12:09:20|5101.43|5101.43|5101.38|5101.38|5101.66|5101.66|5101.38|5101.38|0
1632139770000|2021-09-20 12:09:30|5101.09|5101.09|5100.61|5100.61|5101.09|5101.09|5100.39|5100.39|0
1632139780000|2021-09-20 12:09:40|5100.68|5100.68|5100.85|5100.85|5100.85|5100.85|5100.63|5100.63|0
1632139790000|2021-09-20 12:09:50|5101.09|5101.09|5100.61|5100.61|5101.09|5101.09|5100.18|5100.18|0
1632139800000|2021-09-20 12:10:00|5100.85|5100.85|5101.38|5101.38|5101.59|5101.59|5100.85|5100.85|0
1632139810000|2021-09-20 12:10:10|5101.61|5101.61|5101.89|5101.89|5102.81|5102.81|5101.61|5101.61|0
1632139820000|2021-09-20 12:10:20|5101.65|5101.65|5101.56|5101.56|5101.86|5101.86|5101.56|5101.56|0
1632139830000|2021-09-20 12:10:30|5101.8|5101.8|5100.96|5100.96|5101.8|5101.8|5100.53|5100.53|0
1632139840000|2021-09-20 12:10:40|5101.2|5101.2|5101.41|5101.41|5101.7|5101.7|5101.2|5101.2|0
1632139850000|2021-09-20 12:10:50|5101.18|5101.18|5101.63|5101.63|5101.63|5101.63|5100.94|5100.94|0
1632139860000|2021-09-20 12:11:00|5101.92|5101.92|5101.18|5101.18|5101.92|5101.92|5101.16|5101.16|0
1632139870000|2021-09-20 12:11:10|5100.54|5100.54|5099.36|5099.36|5100.73|5100.73|5099.36|5099.36|0
1632139880000|2021-09-20 12:11:20|5100.39|5100.39|5100.94|5100.94|5101.18|5101.18|5100.39|5100.39|0
1632139890000|2021-09-20 12:11:30|5100.73|5100.73|5100.74|5100.74|5100.74|5100.74|5100.73|5100.73|0
1632139900000|2021-09-20 12:11:40|5101.03|5101.03|5101.49|5101.49|5101.49|5101.49|5101.03|5101.03|0
1632139910000|2021-09-20 12:11:50|5102.02|5102.02|5103.48|5103.48|5103.48|5103.48|5102.02|5102.02|0
1632139920000|2021-09-20 12:12:00|5103.25|5103.25|5102.55|5102.55|5103.25|5103.25|5102.26|5102.26|0
1632139930000|2021-09-20 12:12:10|5102.79|5102.79|5104.23|5104.23|5104.23|5104.23|5102.79|5102.79|0
1632139940000|2021-09-20 12:12:20|5104.52|5104.52|5104.73|5104.73|5104.73|5104.73|5104.52|5104.52|0
1632139950000|2021-09-20 12:12:30|5104.23|5104.23|5104.23|5104.23|5104.23|5104.23|5104.23|5104.23|0
1632139960000|2021-09-20 12:12:40|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|0
1632139970000|2021-09-20 12:12:50|5104.67|5104.67|5104.96|5104.96|5104.96|5104.96|5104.67|5104.67|0
1632139980000|2021-09-20 12:13:00|5104.67|5104.67|5103.24|5103.24|5104.67|5104.67|5103.24|5103.24|0
1632139990000|2021-09-20 12:13:10|5104.03|5104.03|5104.03|5104.03|5104.32|5104.32|5104.03|5104.03|0
1632140000000|2021-09-20 12:13:20|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|0
1632140010000|2021-09-20 12:13:30|5104.22|5104.22|5104.8|5104.8|5104.8|5104.8|5104.22|5104.22|0
1632140020000|2021-09-20 12:13:40|5105.68|5105.68|5106.74|5106.74|5106.74|5106.74|5105.68|5105.68|0
1632140030000|2021-09-20 12:13:50|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|0
1632140040000|2021-09-20 12:14:00|5106.43|5106.43|5105.1|5105.1|5106.45|5106.45|5105.1|5105.1|0
1632140050000|2021-09-20 12:14:10|5105.16|5105.16|5105.17|5105.17|5105.17|5105.17|5105.16|5105.16|0
1632140070000|2021-09-20 12:14:30|5104.05|5104.05|5103.55|5103.55|5104.05|5104.05|5103.55|5103.55|0
1632140080000|2021-09-20 12:14:40|5104.02|5104.02|5101.92|5101.92|5104.02|5104.02|5101.92|5101.92|0
1632140090000|2021-09-20 12:14:50|5102.44|5102.44|5101.6|5101.6|5102.44|5102.44|5101.6|5101.6|0
1632140100000|2021-09-20 12:15:00|5101.03|5101.03|5101.27|5101.27|5101.27|5101.27|5101.03|5101.03|0
1632140110000|2021-09-20 12:15:10|5102.42|5102.42|5102.13|5102.13|5102.42|5102.42|5102.13|5102.13|0
1632140120000|2021-09-20 12:15:20|5101.84|5101.84|5101.7|5101.7|5101.84|5101.84|5101.41|5101.41|0
1632140130000|2021-09-20 12:15:30|5101.99|5101.99|5104.98|5104.98|5104.98|5104.98|5101.99|5101.99|0
1632140140000|2021-09-20 12:15:40|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|0
1632140150000|2021-09-20 12:15:50|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|0
1632140160000|2021-09-20 12:16:00|5104.67|5104.67|5104.72|5104.72|5104.72|5104.72|5104.67|5104.67|0
1632140170000|2021-09-20 12:16:10|5104.43|5104.43|5104.86|5104.86|5104.86|5104.86|5104.43|5104.43|0
1632140180000|2021-09-20 12:16:20|5104.43|5104.43|5103.57|5103.57|5104.43|5104.43|5103.57|5103.57|0
1632140190000|2021-09-20 12:16:30|5103.28|5103.28|5103.27|5103.27|5103.28|5103.28|5103.27|5103.27|0
1632140200000|2021-09-20 12:16:40|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|0
1632140210000|2021-09-20 12:16:50|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|5102.6|0
1632140220000|2021-09-20 12:17:00|5101.73|5101.73|5102.31|5102.31|5102.31|5102.31|5101.73|5101.73|0
1632140230000|2021-09-20 12:17:10|5102.6|5102.6|5102.55|5102.55|5102.84|5102.84|5102.55|5102.55|0
1632140240000|2021-09-20 12:17:20|5102.79|5102.79|5103.58|5103.58|5103.58|5103.58|5102.76|5102.76|0
1632140250000|2021-09-20 12:17:30|5104.01|5104.01|5103.56|5103.56|5104.01|5104.01|5103.51|5103.51|0
1632140260000|2021-09-20 12:17:40|5104.03|5104.03|5103.74|5103.74|5104.03|5104.03|5103.74|5103.74|0
1632140270000|2021-09-20 12:17:50|5104.03|5104.03|5103.24|5103.24|5104.03|5104.03|5103.24|5103.24|0
1632140280000|2021-09-20 12:18:00|5103.29|5103.29|5103|5103|5103.29|5103.29|5103|5103|0
1632140290000|2021-09-20 12:18:10|5102.76|5102.76|5101.97|5101.97|5102.76|5102.76|5101.97|5101.97|0
1632140300000|2021-09-20 12:18:20|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|5101.68|0
1632140310000|2021-09-20 12:18:30|5101.1|5101.1|5101.1|5101.1|5101.1|5101.1|5101.1|5101.1|0
1632140320000|2021-09-20 12:18:40|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|0
1632140330000|2021-09-20 12:18:50|5099.81|5099.81|5098.33|5098.33|5099.81|5099.81|5098.33|5098.33|0
1632140340000|2021-09-20 12:19:00|5098.62|5098.62|5098.8|5098.8|5099.14|5099.14|5098.37|5098.37|0
1632140350000|2021-09-20 12:19:10|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|0
1632140360000|2021-09-20 12:19:20|5099.14|5099.14|5099.41|5099.41|5099.41|5099.41|5099.14|5099.14|0
1632140370000|2021-09-20 12:19:30|5099.69|5099.69|5099.45|5099.45|5099.69|5099.69|5098.27|5098.27|0
1632140380000|2021-09-20 12:19:40|5099.23|5099.23|5098.18|5098.18|5099.23|5099.23|5098.18|5098.18|0
1632140390000|2021-09-20 12:19:50|5097.96|5097.96|5097.13|5097.13|5097.96|5097.96|5097.13|5097.13|0
1632140400000|2021-09-20 12:20:00|5097.71|5097.71|5097.69|5097.69|5097.71|5097.71|5096.9|5096.9|0
1632140410000|2021-09-20 12:20:10|5097.4|5097.4|5096.97|5096.97|5097.4|5097.4|5096.9|5096.9|0
1632140420000|2021-09-20 12:20:20|5096.98|5096.98|5096.97|5096.97|5096.98|5096.98|5096.97|5096.97|0
1632140430000|2021-09-20 12:20:30|5097.18|5097.18|5098.05|5098.05|5098.05|5098.05|5097.18|5097.18|0
1632140440000|2021-09-20 12:20:40|5097.76|5097.76|5098.19|5098.19|5098.19|5098.19|5096.49|5096.49|0
1632140450000|2021-09-20 12:20:50|5098.65|5098.65|5098.14|5098.14|5098.65|5098.65|5098.14|5098.14|0
1632140460000|2021-09-20 12:21:00|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|5098.43|0
1632140470000|2021-09-20 12:21:10|5098.22|5098.22|5098.5|5098.5|5098.5|5098.5|5098.22|5098.22|0
1632140480000|2021-09-20 12:21:20|5098.52|5098.52|5099.38|5099.38|5099.38|5099.38|5098.52|5098.52|0
1632140490000|2021-09-20 12:21:30|5099.09|5099.09|5099.11|5099.11|5099.11|5099.11|5099.09|5099.09|0
1632140500000|2021-09-20 12:21:40|5098.82|5098.82|5098.58|5098.58|5099.11|5099.11|5098.58|5098.58|0
1632140510000|2021-09-20 12:21:50|5098.29|5098.29|5096.26|5096.26|5098.29|5098.29|5096.26|5096.26|0
1632140520000|2021-09-20 12:22:00|5096.55|5096.55|5097.49|5097.49|5097.49|5097.49|5096.47|5096.47|0
1632140540000|2021-09-20 12:22:20|5097.71|5097.71|5097.49|5097.49|5097.71|5097.71|5097.49|5097.49|0
1632140550000|2021-09-20 12:22:30|5097.2|5097.2|5097.49|5097.49|5097.49|5097.49|5097.2|5097.2|0
1632140560000|2021-09-20 12:22:40|5098.21|5098.21|5098.69|5098.69|5099.14|5099.14|5098.21|5098.21|0
1632140570000|2021-09-20 12:22:50|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1632140580000|2021-09-20 12:23:00|5098.26|5098.26|5098.31|5098.31|5098.31|5098.31|5098.02|5098.02|0
1632140590000|2021-09-20 12:23:10|5099.64|5099.64|5099.41|5099.41|5099.64|5099.64|5099.41|5099.41|0
1632140600000|2021-09-20 12:23:20|5099.64|5099.64|5100.17|5100.17|5100.46|5100.46|5099.64|5099.64|0
1632140610000|2021-09-20 12:23:30|5099.96|5099.96|5099.48|5099.48|5099.96|5099.96|5099.48|5099.48|0
1632140630000|2021-09-20 12:23:50|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|0
1632140640000|2021-09-20 12:24:00|5100.22|5100.22|5099.7|5099.7|5100.22|5100.22|5099.7|5099.7|0
1632140650000|2021-09-20 12:24:10|5099.19|5099.19|5099.77|5099.77|5099.77|5099.77|5099.19|5099.19|0
1632140660000|2021-09-20 12:24:20|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|0
1632140670000|2021-09-20 12:24:30|5099.48|5099.48|5099.72|5099.72|5099.72|5099.72|5099.48|5099.48|0
1632140680000|2021-09-20 12:24:40|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|0
1632140690000|2021-09-20 12:24:50|5099.72|5099.72|5100.41|5100.41|5100.7|5100.7|5098.81|5098.81|0
1632140700000|2021-09-20 12:25:00|5100.17|5100.17|5100.14|5100.14|5100.17|5100.17|5100.14|5100.14|0
1632140710000|2021-09-20 12:25:10|5100.43|5100.43|5101.95|5101.95|5101.95|5101.95|5100.43|5100.43|0
1632140720000|2021-09-20 12:25:20|5102.38|5102.38|5102.38|5102.38|5102.38|5102.38|5102.09|5102.09|0
1632140730000|2021-09-20 12:25:30|5102.86|5102.86|5102.9|5102.9|5102.9|5102.9|5102.86|5102.86|0
1632140740000|2021-09-20 12:25:40|5102.68|5102.68|5101.3|5101.3|5102.68|5102.68|5101.01|5101.01|0
1632140750000|2021-09-20 12:25:50|5101.01|5101.01|5100.48|5100.48|5101.01|5101.01|5100.48|5100.48|0
1632140760000|2021-09-20 12:26:00|5101.06|5101.06|5101.83|5101.83|5101.83|5101.83|5101.06|5101.06|0
1632140770000|2021-09-20 12:26:10|5101.61|5101.61|5101.25|5101.25|5101.83|5101.83|5101.25|5101.25|0
1632140780000|2021-09-20 12:26:20|5101.03|5101.03|5101.54|5101.54|5101.54|5101.54|5101.03|5101.03|0
1632140790000|2021-09-20 12:26:30|5101.83|5101.83|5102.33|5102.33|5102.33|5102.33|5101.83|5101.83|0
1632140810000|2021-09-20 12:26:50|5102.34|5102.34|5101.2|5101.2|5102.34|5102.34|5101.2|5101.2|0
1632140820000|2021-09-20 12:27:00|5101.44|5101.44|5103.06|5103.06|5103.06|5103.06|5101.44|5101.44|0
1632140830000|2021-09-20 12:27:10|5103.04|5103.04|5103.02|5103.02|5103.04|5103.04|5102.73|5102.73|0
1632140840000|2021-09-20 12:27:20|5103.31|5103.31|5104.02|5104.02|5104.02|5104.02|5103.31|5103.31|0
1632140850000|2021-09-20 12:27:30|5104.07|5104.07|5105.97|5105.97|5105.97|5105.97|5104.07|5104.07|0
1632140860000|2021-09-20 12:27:40|5105.73|5105.73|5104.54|5104.54|5105.73|5105.73|5104.54|5104.54|0
1632140870000|2021-09-20 12:27:50|5104.52|5104.52|5106|5106|5106.24|5106.24|5104.52|5104.52|0
1632140880000|2021-09-20 12:28:00|5105.57|5105.57|5105.04|5105.04|5105.57|5105.57|5105.04|5105.04|0
1632140890000|2021-09-20 12:28:10|5104.61|5104.61|5104.32|5104.32|5104.61|5104.61|5104.32|5104.32|0
1632140900000|2021-09-20 12:28:20|5103.89|5103.89|5103.18|5103.18|5103.89|5103.89|5103.18|5103.18|0
1632140910000|2021-09-20 12:28:30|5103.82|5103.82|5104.04|5104.04|5104.04|5104.04|5103.82|5103.82|0
1632140920000|2021-09-20 12:28:40|5103.75|5103.75|5103.46|5103.46|5103.75|5103.75|5103.46|5103.46|0
1632140930000|2021-09-20 12:28:50|5103.94|5103.94|5105.81|5105.81|5105.85|5105.85|5103.93|5103.93|0
1632140940000|2021-09-20 12:29:00|5106.1|5106.1|5107.12|5107.12|5107.12|5107.12|5106.1|5106.1|0
1632140950000|2021-09-20 12:29:10|5106.89|5106.89|5109.4|5109.4|5109.4|5109.4|5106.6|5106.6|0
1632140960000|2021-09-20 12:29:20|5109.16|5109.16|5108.73|5108.73|5109.16|5109.16|5108.44|5108.44|0
1632140970000|2021-09-20 12:29:30|5109.2|5109.2|5108.92|5108.92|5109.49|5109.49|5108.63|5108.63|0
1632141000000|2021-09-20 12:30:00|5109.13|5109.13|5108.92|5108.92|5109.47|5109.47|5108.49|5108.49|0
1632141010000|2021-09-20 12:30:10|5109.14|5109.14|5109.61|5109.61|5109.61|5109.61|5109.14|5109.14|0
1632141020000|2021-09-20 12:30:20|5109.4|5109.4|5110.5|5110.5|5110.5|5110.5|5109.4|5109.4|0
1632141030000|2021-09-20 12:30:30|5110.07|5110.07|5110.88|5110.88|5110.88|5110.88|5109.64|5109.64|0
1632141040000|2021-09-20 12:30:40|5110.64|5110.64|5110.43|5110.43|5110.64|5110.64|5110.43|5110.43|0
1632141050000|2021-09-20 12:30:50|5110.14|5110.14|5109.9|5109.9|5110.14|5110.14|5109.9|5109.9|0
1632141060000|2021-09-20 12:31:00|5109.69|5109.69|5107.17|5107.17|5109.69|5109.69|5106.93|5106.93|0
1632141070000|2021-09-20 12:31:10|5107.39|5107.39|5107.1|5107.1|5107.39|5107.39|5107.1|5107.1|0
1632141080000|2021-09-20 12:31:20|5107.39|5107.39|5107.84|5107.84|5107.84|5107.84|5107.39|5107.39|0
1632141090000|2021-09-20 12:31:30|5107.41|5107.41|5104.97|5104.97|5107.41|5107.41|5104.97|5104.97|0
1632141100000|2021-09-20 12:31:40|5105.42|5105.42|5105.42|5105.42|5106.47|5106.47|5105.42|5105.42|0
1632141110000|2021-09-20 12:31:50|5105.85|5105.85|5106.23|5106.23|5106.81|5106.81|5105.85|5105.85|0
1632141120000|2021-09-20 12:32:00|5106.47|5106.47|5106.76|5106.76|5106.76|5106.76|5106.47|5106.47|0
1632141130000|2021-09-20 12:32:10|5107.62|5107.62|5109.94|5109.94|5109.94|5109.94|5107.62|5107.62|0
1632141140000|2021-09-20 12:32:20|5110.18|5110.18|5109.96|5109.96|5110.18|5110.18|5109.96|5109.96|0
1632141150000|2021-09-20 12:32:30|5111.12|5111.12|5109.01|5109.01|5111.62|5111.62|5109.01|5109.01|0
1632141160000|2021-09-20 12:32:40|5108.57|5108.57|5108.43|5108.43|5108.72|5108.72|5108.14|5108.14|0
1632141180000|2021-09-20 12:33:00|5108.14|5108.14|5108.97|5108.97|5108.97|5108.97|5107.5|5107.5|0
1632141190000|2021-09-20 12:33:10|5109.49|5109.49|5110.73|5110.73|5110.73|5110.73|5109.49|5109.49|0
1632141200000|2021-09-20 12:33:20|5110.16|5110.16|5110.45|5110.45|5110.45|5110.45|5110.16|5110.16|0
1632141210000|2021-09-20 12:33:30|5111.52|5111.52|5112.36|5112.36|5112.36|5112.36|5111.52|5111.52|0
1632141220000|2021-09-20 12:33:40|5112.37|5112.37|5111.79|5111.79|5112.37|5112.37|5111.79|5111.79|0
1632141230000|2021-09-20 12:33:50|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1632141240000|2021-09-20 12:34:00|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|5112.08|0
1632141250000|2021-09-20 12:34:10|5110.84|5110.84|5109.47|5109.47|5110.84|5110.84|5109.47|5109.47|0
1632141260000|2021-09-20 12:34:20|5109.76|5109.76|5109.18|5109.18|5109.76|5109.76|5109.18|5109.18|0
1632141270000|2021-09-20 12:34:30|5108.71|5108.71|5108.71|5108.71|5109|5109|5108.71|5108.71|0
1632141280000|2021-09-20 12:34:40|5108.42|5108.42|5107.7|5107.7|5108.42|5108.42|5107.41|5107.41|0
1632141300000|2021-09-20 12:35:00|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|0
1632141310000|2021-09-20 12:35:10|5107.21|5107.21|5107.19|5107.19|5107.21|5107.21|5107.17|5107.17|0
1632141320000|2021-09-20 12:35:20|5107.18|5107.18|5107.9|5107.9|5107.9|5107.9|5107.18|5107.18|0
1632141330000|2021-09-20 12:35:30|5108.48|5108.48|5108.56|5108.56|5108.56|5108.56|5108.26|5108.26|0
1632141350000|2021-09-20 12:35:50|5108.28|5108.28|5109.04|5109.04|5109.04|5109.04|5108.28|5108.28|0
1632141360000|2021-09-20 12:36:00|5109.59|5109.59|5109.88|5109.88|5109.88|5109.88|5109.59|5109.59|0
1632141370000|2021-09-20 12:36:10|5110.52|5110.52|5110.23|5110.23|5110.52|5110.52|5109.94|5109.94|0
1632141380000|2021-09-20 12:36:20|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|5110.52|0
1632141390000|2021-09-20 12:36:30|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|5109.94|0
1632141400000|2021-09-20 12:36:40|5110.23|5110.23|5111.24|5111.24|5111.24|5111.24|5110.23|5110.23|0
1632141410000|2021-09-20 12:36:50|5110.95|5110.95|5110.95|5110.95|5110.95|5110.95|5110.95|5110.95|0
1632141420000|2021-09-20 12:37:00|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|5110.73|0
1632141430000|2021-09-20 12:37:10|5111.02|5111.02|5112.8|5112.8|5112.8|5112.8|5111.02|5111.02|0
1632141440000|2021-09-20 12:37:20|5113.3|5113.3|5115.28|5115.28|5115.28|5115.28|5113.3|5113.3|0
1632141450000|2021-09-20 12:37:30|5115.07|5115.07|5114.56|5114.56|5115.07|5115.07|5114.56|5114.56|0
1632141460000|2021-09-20 12:37:40|5115.76|5115.76|5116.33|5116.33|5116.33|5116.33|5115.76|5115.76|0
1632141470000|2021-09-20 12:37:50|5116.31|5116.31|5116.82|5116.82|5117.11|5117.11|5116.3|5116.3|0
1632141480000|2021-09-20 12:38:00|5116.53|5116.53|5118.4|5118.4|5118.4|5118.4|5116.53|5116.53|0
1632141490000|2021-09-20 12:38:10|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|0
1632141500000|2021-09-20 12:38:20|5118.52|5118.52|5118.5|5118.5|5118.73|5118.73|5118.5|5118.5|0
1632141510000|2021-09-20 12:38:30|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|0
1632141520000|2021-09-20 12:38:40|5118.32|5118.32|5118.34|5118.34|5118.34|5118.34|5118.32|5118.32|0
1632141530000|2021-09-20 12:38:50|5118.05|5118.05|5118.08|5118.08|5118.08|5118.08|5117.55|5117.55|0
1632141540000|2021-09-20 12:39:00|5117.79|5117.79|5118.84|5118.84|5118.84|5118.84|5117.79|5117.79|0
1632141550000|2021-09-20 12:39:10|5119.13|5119.13|5118.84|5118.84|5119.13|5119.13|5118.84|5118.84|0
1632141560000|2021-09-20 12:39:20|5119.41|5119.41|5120.05|5120.05|5120.05|5120.05|5119.41|5119.41|0
1632141570000|2021-09-20 12:39:30|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5119.98|5119.98|0
1632141580000|2021-09-20 12:39:40|5120.56|5120.56|5120.56|5120.56|5120.56|5120.56|5120.56|5120.56|0
1632141590000|2021-09-20 12:39:50|5121.03|5121.03|5120.24|5120.24|5121.03|5121.03|5120.02|5120.02|0
1632141600000|2021-09-20 12:40:00|5119.95|5119.95|5118.54|5118.54|5120.02|5120.02|5118.54|5118.54|0
1632141610000|2021-09-20 12:40:10|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|5118.3|0
1632141620000|2021-09-20 12:40:20|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|5118.52|0
1632141630000|2021-09-20 12:40:30|5118.3|5118.3|5117.74|5117.74|5118.3|5118.3|5117.74|5117.74|0
1632141640000|2021-09-20 12:40:40|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|5118.32|0
1632141660000|2021-09-20 12:41:00|5118.33|5118.33|5117.23|5117.23|5118.33|5118.33|5117.23|5117.23|0
1632141680000|2021-09-20 12:41:20|5117.8|5117.8|5117.8|5117.8|5117.8|5117.8|5117.8|5117.8|0
1632141690000|2021-09-20 12:41:30|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|0
1632141700000|2021-09-20 12:41:40|5118.38|5118.38|5118.36|5118.36|5118.38|5118.38|5118.36|5118.36|0
1632141720000|2021-09-20 12:42:00|5118.07|5118.07|5117.84|5117.84|5118.07|5118.07|5117.12|5117.12|0
1632141730000|2021-09-20 12:42:10|5118.13|5118.13|5118.28|5118.28|5118.28|5118.28|5117.84|5117.84|0
1632141750000|2021-09-20 12:42:30|5118.75|5118.75|5118.46|5118.46|5118.75|5118.75|5118.46|5118.46|0
1632141760000|2021-09-20 12:42:40|5118.22|5118.22|5117.22|5117.22|5118.22|5118.22|5117.22|5117.22|0
1632141770000|2021-09-20 12:42:50|5115.59|5115.59|5116.07|5116.07|5116.07|5116.07|5115.59|5115.59|0
1632141780000|2021-09-20 12:43:00|5116.31|5116.31|5117.41|5117.41|5117.7|5117.7|5116.31|5116.31|0
1632141790000|2021-09-20 12:43:10|5117.18|5117.18|5116.47|5116.47|5117.18|5117.18|5116.47|5116.47|0
1632141800000|2021-09-20 12:43:20|5116.75|5116.75|5116.18|5116.18|5116.75|5116.75|5116.18|5116.18|0
1632141820000|2021-09-20 12:43:40|5117.55|5117.55|5116.75|5116.75|5117.79|5117.79|5116.75|5116.75|0
1632141830000|2021-09-20 12:43:50|5117.21|5117.21|5118.07|5118.07|5118.07|5118.07|5117.21|5117.21|0
1632141840000|2021-09-20 12:44:00|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|0
1632141850000|2021-09-20 12:44:10|5117.71|5117.71|5116.42|5116.42|5117.71|5117.71|5116.42|5116.42|0
1632141860000|2021-09-20 12:44:20|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|5116.13|0
1632141870000|2021-09-20 12:44:30|5116.09|5116.09|5112.8|5112.8|5116.09|5116.09|5112.8|5112.8|0
1632141880000|2021-09-20 12:44:40|5112.79|5112.79|5112.78|5112.78|5112.79|5112.79|5112.78|5112.78|0
1632141890000|2021-09-20 12:44:50|5113.07|5113.07|5113.5|5113.5|5113.5|5113.5|5113.07|5113.07|0
1632141900000|2021-09-20 12:45:00|5114.37|5114.37|5113.79|5113.79|5114.37|5114.37|5113.79|5113.79|0
1632141910000|2021-09-20 12:45:10|5114.26|5114.26|5114.54|5114.54|5114.54|5114.54|5114.25|5114.25|0
1632141920000|2021-09-20 12:45:20|5115.12|5115.12|5115.12|5115.12|5115.41|5115.41|5115.12|5115.12|0
1632141930000|2021-09-20 12:45:30|5116.19|5116.19|5117.01|5117.01|5117.01|5117.01|5116.19|5116.19|0
1632141940000|2021-09-20 12:45:40|5117|5117|5117|5117|5117|5117|5117|5117|0
1632141960000|2021-09-20 12:46:00|5117.29|5117.29|5119.19|5119.19|5119.19|5119.19|5117.29|5117.29|0
1632141970000|2021-09-20 12:46:10|5118.95|5118.95|5120.27|5120.27|5120.27|5120.27|5118.95|5118.95|0
1632141980000|2021-09-20 12:46:20|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1632141990000|2021-09-20 12:46:30|5120.2|5120.2|5121.28|5121.28|5121.54|5121.54|5120.2|5120.2|0
1632142000000|2021-09-20 12:46:40|5121.3|5121.3|5121.01|5121.01|5121.3|5121.3|5121.01|5121.01|0
1632142010000|2021-09-20 12:46:50|5121.3|5121.3|5121.87|5121.87|5121.87|5121.87|5121.28|5121.28|0
1632142020000|2021-09-20 12:47:00|5122.3|5122.3|5122.02|5122.02|5122.3|5122.3|5122.01|5122.01|0
1632142030000|2021-09-20 12:47:10|5121.73|5121.73|5122.31|5122.31|5122.31|5122.31|5121.73|5121.73|0
1632142040000|2021-09-20 12:47:20|5122.07|5122.07|5121.06|5121.06|5122.07|5122.07|5121.06|5121.06|0
1632142050000|2021-09-20 12:47:30|5121.5|5121.5|5122.07|5122.07|5122.07|5122.07|5121.5|5121.5|0
1632142060000|2021-09-20 12:47:40|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|0
1632142070000|2021-09-20 12:47:50|5122.65|5122.65|5122.36|5122.36|5122.65|5122.65|5122.36|5122.36|0
1632142080000|2021-09-20 12:48:00|5122.58|5122.58|5122.85|5122.85|5122.87|5122.87|5122.58|5122.58|0
1632142090000|2021-09-20 12:48:10|5122.63|5122.63|5122.71|5122.71|5122.71|5122.71|5121.84|5121.84|0
1632142100000|2021-09-20 12:48:20|5122.42|5122.42|5121.7|5121.7|5122.95|5122.95|5121.7|5121.7|0
1632142110000|2021-09-20 12:48:30|5121.41|5121.41|5121.51|5121.51|5121.7|5121.7|5121.41|5121.41|0
1632142130000|2021-09-20 12:48:50|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1632142140000|2021-09-20 12:49:00|5121.2|5121.2|5121.63|5121.63|5121.63|5121.63|5121.2|5121.2|0
1632142150000|2021-09-20 12:49:10|5121.34|5121.34|5121.12|5121.12|5121.34|5121.34|5121.12|5121.12|0
1632142160000|2021-09-20 12:49:20|5122.21|5122.21|5122.51|5122.51|5122.51|5122.51|5122.21|5122.21|0
1632142170000|2021-09-20 12:49:30|5122.94|5122.94|5122.6|5122.6|5123.13|5123.13|5122.6|5122.6|0
1632142180000|2021-09-20 12:49:40|5122.17|5122.17|5120.24|5120.24|5122.17|5122.17|5120.24|5120.24|0
1632142190000|2021-09-20 12:49:50|5120.27|5120.27|5120.79|5120.79|5120.79|5120.79|5120.27|5120.27|0
1632142200000|2021-09-20 12:50:00|5120.77|5120.77|5121.4|5121.4|5121.4|5121.4|5120.77|5120.77|0
1632142210000|2021-09-20 12:50:10|5121.41|5121.41|5121.7|5121.7|5121.7|5121.7|5121.17|5121.17|0
1632142220000|2021-09-20 12:50:20|5121.68|5121.68|5121.15|5121.15|5121.68|5121.68|5121.15|5121.15|0
1632142250000|2021-09-20 12:50:50|5121.73|5121.73|5122.87|5122.87|5122.87|5122.87|5121.73|5121.73|0
1632142260000|2021-09-20 12:51:00|5123.09|5123.09|5125.26|5125.26|5125.26|5125.26|5123.09|5123.09|0
1632142270000|2021-09-20 12:51:10|5123.87|5123.87|5123.15|5123.15|5124.08|5124.08|5123.15|5123.15|0
1632142280000|2021-09-20 12:51:20|5123.58|5123.58|5124.88|5124.88|5125.12|5125.12|5123.58|5123.58|0
1632142290000|2021-09-20 12:51:30|5124.59|5124.59|5124.06|5124.06|5124.59|5124.59|5123.53|5123.53|0
1632142300000|2021-09-20 12:51:40|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|5124.35|0
1632142310000|2021-09-20 12:51:50|5124.93|5124.93|5124.88|5124.88|5124.93|5124.93|5124.64|5124.64|0
1632142320000|2021-09-20 12:52:00|5124.59|5124.59|5122.74|5122.74|5124.59|5124.59|5122.47|5122.47|0
1632142330000|2021-09-20 12:52:10|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|5123.26|0
1632142340000|2021-09-20 12:52:20|5122.97|5122.97|5123.26|5123.26|5123.26|5123.26|5122.97|5122.97|0
1632142350000|2021-09-20 12:52:30|5123.5|5123.5|5123.21|5123.21|5123.5|5123.5|5123.21|5123.21|0
1632142360000|2021-09-20 12:52:40|5123.5|5123.5|5123.79|5123.79|5123.79|5123.79|5123.21|5123.21|0
1632142370000|2021-09-20 12:52:50|5123.84|5123.84|5123.84|5123.84|5123.89|5123.89|5123.84|5123.84|0
1632142380000|2021-09-20 12:53:00|5123.55|5123.55|5123.32|5123.32|5123.56|5123.56|5123.03|5123.03|0
1632142390000|2021-09-20 12:53:10|5123.56|5123.56|5124.13|5124.13|5124.13|5124.13|5122.98|5122.98|0
1632142400000|2021-09-20 12:53:20|5123.85|5123.85|5122.65|5122.65|5123.85|5123.85|5122.65|5122.65|0
1632142410000|2021-09-20 12:53:30|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|0
1632142420000|2021-09-20 12:53:40|5122.06|5122.06|5120.16|5120.16|5122.06|5122.06|5120.16|5120.16|0
1632142430000|2021-09-20 12:53:50|5119.88|5119.88|5119.57|5119.57|5119.88|5119.88|5119.3|5119.3|0
1632142440000|2021-09-20 12:54:00|5118.61|5118.61|5118.76|5118.76|5119.19|5119.19|5118.61|5118.61|0
1632142450000|2021-09-20 12:54:10|5118.47|5118.47|5117.57|5117.57|5118.47|5118.47|5117.57|5117.57|0
1632142460000|2021-09-20 12:54:20|5117.28|5117.28|5117.26|5117.26|5117.5|5117.5|5117.26|5117.26|0
1632142470000|2021-09-20 12:54:30|5117.5|5117.5|5117.69|5117.69|5117.72|5117.72|5117.5|5117.5|0
1632142480000|2021-09-20 12:54:40|5118.27|5118.27|5118.27|5118.27|5118.27|5118.27|5118.27|5118.27|0
1632142490000|2021-09-20 12:54:50|5118.56|5118.56|5117.87|5117.87|5118.56|5118.56|5117.87|5117.87|0
1632142500000|2021-09-20 12:55:00|5117.29|5117.29|5114.4|5114.4|5117.29|5117.29|5114.4|5114.4|0
1632142510000|2021-09-20 12:55:10|5113.68|5113.68|5113.19|5113.19|5113.68|5113.68|5113.19|5113.19|0
1632142520000|2021-09-20 12:55:20|5112.61|5112.61|5112.58|5112.58|5112.9|5112.9|5112.58|5112.58|0
1632142530000|2021-09-20 12:55:30|5112.8|5112.8|5112.38|5112.38|5112.81|5112.81|5112.38|5112.38|0
1632142540000|2021-09-20 12:55:40|5112.41|5112.41|5111.17|5111.17|5112.41|5112.41|5111.17|5111.17|0
1632142550000|2021-09-20 12:55:50|5110.3|5110.3|5110.9|5110.9|5110.9|5110.9|5110.3|5110.3|0
1632142560000|2021-09-20 12:56:00|5111.77|5111.77|5111.72|5111.72|5112.35|5112.35|5111.72|5111.72|0
1632142570000|2021-09-20 12:56:10|5111.96|5111.96|5112.99|5112.99|5112.99|5112.99|5111.96|5111.96|0
1632142580000|2021-09-20 12:56:20|5113.23|5113.23|5114.04|5114.04|5114.04|5114.04|5113.23|5113.23|0
1632142590000|2021-09-20 12:56:30|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|5114.07|0
1632142600000|2021-09-20 12:56:40|5114.55|5114.55|5116.23|5116.23|5116.23|5116.23|5114.55|5114.55|0
1632142610000|2021-09-20 12:56:50|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|5115.8|0
1632142620000|2021-09-20 12:57:00|5115.81|5115.81|5114.94|5114.94|5115.81|5115.81|5114.94|5114.94|0
1632142630000|2021-09-20 12:57:10|5115.23|5115.23|5115.52|5115.52|5115.52|5115.52|5115.23|5115.23|0
1632142640000|2021-09-20 12:57:20|5115.55|5115.55|5115.76|5115.76|5116|5116|5115.55|5115.55|0
1632142650000|2021-09-20 12:57:30|5116.34|5116.34|5116.34|5116.34|5116.34|5116.34|5116.34|5116.34|0
1632142660000|2021-09-20 12:57:40|5115.69|5115.69|5116.43|5116.43|5116.7|5116.7|5115.69|5115.69|0
1632142670000|2021-09-20 12:57:50|5116|5116|5115.78|5115.78|5116|5116|5115.78|5115.78|0
1632142680000|2021-09-20 12:58:00|5115.49|5115.49|5116.23|5116.23|5116.23|5116.23|5115.49|5115.49|0
1632142700000|2021-09-20 12:58:20|5116.45|5116.45|5117.61|5117.61|5117.61|5117.61|5116.45|5116.45|0
1632142710000|2021-09-20 12:58:30|5118.33|5118.33|5118.28|5118.28|5118.56|5118.56|5118.28|5118.28|0
1632142720000|2021-09-20 12:58:40|5117.75|5117.75|5116.81|5116.81|5117.75|5117.75|5116.81|5116.81|0
1632142730000|2021-09-20 12:58:50|5115.95|5115.95|5115.08|5115.08|5115.95|5115.95|5115.08|5115.08|0
1632142740000|2021-09-20 12:59:00|5115.09|5115.09|5114.38|5114.38|5115.09|5115.09|5114.38|5114.38|0
1632142750000|2021-09-20 12:59:10|5113.8|5113.8|5112.46|5112.46|5113.8|5113.8|5112.46|5112.46|0
1632142760000|2021-09-20 12:59:20|5112.75|5112.75|5110.84|5110.84|5112.75|5112.75|5110.84|5110.84|0
1632142770000|2021-09-20 12:59:30|5110.55|5110.55|5110.84|5110.84|5110.84|5110.84|5110.55|5110.55|0
1632142780000|2021-09-20 12:59:40|5111.08|5111.08|5110.79|5110.79|5111.08|5111.08|5110.79|5110.79|0
1632142790000|2021-09-20 12:59:50|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|0
1632142800000|2021-09-20 13:00:00|5110.94|5110.94|5109.39|5109.39|5111.23|5111.23|5109.09|5109.09|0
1632142810000|2021-09-20 13:00:10|5108.81|5108.81|5107.17|5107.17|5108.81|5108.81|5107.17|5107.17|0
1632142820000|2021-09-20 13:00:20|5107.46|5107.46|5106.2|5106.2|5107.47|5107.47|5106.2|5106.2|0
1632142840000|2021-09-20 13:00:40|5106.49|5106.49|5104.66|5104.66|5106.91|5106.91|5104.66|5104.66|0
1632142850000|2021-09-20 13:00:50|5104.95|5104.95|5104.64|5104.64|5104.95|5104.95|5104.64|5104.64|0
1632142860000|2021-09-20 13:01:00|5104.35|5104.35|5108.06|5108.06|5108.06|5108.06|5104.33|5104.33|0
1632142870000|2021-09-20 13:01:10|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|0
1632142880000|2021-09-20 13:01:20|5107.78|5107.78|5107.54|5107.54|5107.78|5107.78|5107.54|5107.54|0
1632142890000|2021-09-20 13:01:30|5106.97|5106.97|5105.82|5105.82|5106.97|5106.97|5105.82|5105.82|0
1632142900000|2021-09-20 13:01:40|5105.53|5105.53|5105.58|5105.58|5105.58|5105.58|5105.53|5105.53|0
1632142910000|2021-09-20 13:01:50|5105.6|5105.6|5105.59|5105.59|5105.6|5105.6|5105.59|5105.59|0
1632142920000|2021-09-20 13:02:00|5105.61|5105.61|5105.44|5105.44|5105.92|5105.92|5105.2|5105.2|0
1632142930000|2021-09-20 13:02:10|5105.66|5105.66|5104.67|5104.67|5105.66|5105.66|5104.67|5104.67|0
1632142940000|2021-09-20 13:02:20|5104.38|5104.38|5104.47|5104.47|5104.47|5104.47|5104.18|5104.18|0
1632142950000|2021-09-20 13:02:30|5103.82|5103.82|5103.29|5103.29|5103.82|5103.82|5103.29|5103.29|0
1632142960000|2021-09-20 13:02:40|5102.72|5102.72|5102.29|5102.29|5102.72|5102.72|5102.29|5102.29|0
1632142970000|2021-09-20 13:02:50|5102|5102|5101.52|5101.52|5102|5102|5101.52|5101.52|0
1632142980000|2021-09-20 13:03:00|5101.49|5101.49|5102.08|5102.08|5102.08|5102.08|5101.49|5101.49|0
1632142990000|2021-09-20 13:03:10|5101.5|5101.5|5102.27|5102.27|5102.27|5102.27|5101.5|5101.5|0
1632143000000|2021-09-20 13:03:20|5102.56|5102.56|5103.19|5103.19|5103.67|5103.67|5102.56|5102.56|0
1632143010000|2021-09-20 13:03:30|5103.18|5103.18|5103.16|5103.16|5103.18|5103.18|5103.16|5103.16|0
1632143020000|2021-09-20 13:03:40|5103.74|5103.74|5104.2|5104.2|5104.2|5104.2|5103.71|5103.71|0
1632143030000|2021-09-20 13:03:50|5104.44|5104.44|5104.89|5104.89|5104.89|5104.89|5104.44|5104.44|0
1632143040000|2021-09-20 13:04:00|5105.54|5105.54|5104.66|5104.66|5105.54|5105.54|5104.66|5104.66|0
1632143050000|2021-09-20 13:04:10|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|0
1632143060000|2021-09-20 13:04:20|5103.89|5103.89|5104.18|5104.18|5104.18|5104.18|5103.89|5103.89|0
1632143070000|2021-09-20 13:04:30|5104.9|5104.9|5105.19|5105.19|5105.19|5105.19|5104.9|5104.9|0
1632143080000|2021-09-20 13:04:40|5106.11|5106.11|5106.41|5106.41|5106.41|5106.41|5106.11|5106.11|0
1632143090000|2021-09-20 13:04:50|5105.76|5105.76|5105.83|5105.83|5105.83|5105.83|5105.26|5105.26|0
1632143100000|2021-09-20 13:05:00|5105.55|5105.55|5105.26|5105.26|5105.55|5105.55|5105.26|5105.26|0
1632143110000|2021-09-20 13:05:10|5105.83|5105.83|5105.98|5105.98|5106.26|5106.26|5105.83|5105.83|0
1632143120000|2021-09-20 13:05:20|5106.26|5106.26|5105.78|5105.78|5106.5|5106.5|5105.78|5105.78|0
1632143130000|2021-09-20 13:05:30|5105.55|5105.55|5105.99|5105.99|5105.99|5105.99|5105.55|5105.55|0
1632143140000|2021-09-20 13:05:40|5106|5106|5105.49|5105.49|5106.02|5106.02|5105.49|5105.49|0
1632143150000|2021-09-20 13:05:50|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|0
1632143160000|2021-09-20 13:06:00|5105.57|5105.57|5105.85|5105.85|5105.85|5105.85|5105.57|5105.57|0
1632143170000|2021-09-20 13:06:10|5106.07|5106.07|5107.42|5107.42|5107.42|5107.42|5106.07|5106.07|0
1632143180000|2021-09-20 13:06:20|5107.65|5107.65|5108.08|5108.08|5108.08|5108.08|5107.65|5107.65|0
1632143190000|2021-09-20 13:06:30|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|0
1632143200000|2021-09-20 13:06:40|5108.39|5108.39|5109.16|5109.16|5109.16|5109.16|5108.39|5108.39|0
1632143210000|2021-09-20 13:06:50|5109.45|5109.45|5112.29|5112.29|5112.29|5112.29|5109.45|5109.45|0
1632143220000|2021-09-20 13:07:00|5112.31|5112.31|5112.33|5112.33|5112.33|5112.33|5112.04|5112.04|0
1632143230000|2021-09-20 13:07:10|5112.62|5112.62|5111.71|5111.71|5112.62|5112.62|5111.71|5111.71|0
1632143240000|2021-09-20 13:07:20|5110.2|5110.2|5109.89|5109.89|5110.2|5110.2|5109.89|5109.89|0
1632143250000|2021-09-20 13:07:30|5110.13|5110.13|5111.08|5111.08|5111.08|5111.08|5110.13|5110.13|0
1632143260000|2021-09-20 13:07:40|5112.37|5112.37|5111.85|5111.85|5112.37|5112.37|5111.85|5111.85|0
1632143280000|2021-09-20 13:08:00|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1632143290000|2021-09-20 13:08:10|5111.9|5111.9|5112.33|5112.33|5112.33|5112.33|5111.9|5111.9|0
1632143300000|2021-09-20 13:08:20|5112.54|5112.54|5113.12|5113.12|5113.12|5113.12|5112.54|5112.54|0
1632143310000|2021-09-20 13:08:30|5113.34|5113.34|5114.32|5114.32|5114.32|5114.32|5113.34|5113.34|0
1632143320000|2021-09-20 13:08:40|5114.61|5114.61|5115.15|5115.15|5115.44|5115.44|5114.61|5114.61|0
1632143330000|2021-09-20 13:08:50|5115.44|5115.44|5116.33|5116.33|5116.33|5116.33|5115.44|5115.44|0
1632143340000|2021-09-20 13:09:00|5116.62|5116.62|5117.19|5117.19|5117.19|5117.19|5116.62|5116.62|0
1632143350000|2021-09-20 13:09:10|5116.9|5116.9|5116.4|5116.4|5116.9|5116.9|5116.4|5116.4|0
1632143360000|2021-09-20 13:09:20|5117.12|5117.12|5118|5118|5118|5118|5117.12|5117.12|0
1632143370000|2021-09-20 13:09:30|5117.57|5117.57|5117.86|5117.86|5117.86|5117.86|5117.57|5117.57|0
1632143380000|2021-09-20 13:09:40|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|5118.1|0
1632143390000|2021-09-20 13:09:50|5118.13|5118.13|5119.3|5119.3|5119.35|5119.35|5118.13|5118.13|0
1632143400000|2021-09-20 13:10:00|5119.31|5119.31|5120.03|5120.03|5120.03|5120.03|5119.31|5119.31|0
1632143410000|2021-09-20 13:10:10|5119.79|5119.79|5119.79|5119.79|5119.79|5119.79|5119.79|5119.79|0
1632143420000|2021-09-20 13:10:20|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1632143430000|2021-09-20 13:10:30|5120.84|5120.84|5122.71|5122.71|5122.71|5122.71|5120.56|5120.56|0
1632143440000|2021-09-20 13:10:40|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|0
1632143450000|2021-09-20 13:10:50|5122.72|5122.72|5122.03|5122.03|5122.8|5122.8|5122.03|5122.03|0
1632143460000|2021-09-20 13:11:00|5122.27|5122.27|5122.37|5122.37|5122.37|5122.37|5122.27|5122.27|0
1632143470000|2021-09-20 13:11:10|5122.4|5122.4|5122.99|5122.99|5123.57|5123.57|5122.4|5122.4|0
1632143480000|2021-09-20 13:11:20|5122.96|5122.96|5122.89|5122.89|5122.96|5122.96|5122.63|5122.63|0
1632143490000|2021-09-20 13:11:30|5122.94|5122.94|5121.84|5121.84|5123.47|5123.47|5121.84|5121.84|0
1632143500000|2021-09-20 13:11:40|5121.31|5121.31|5121.1|5121.1|5121.31|5121.31|5121.1|5121.1|0
1632143520000|2021-09-20 13:12:00|5120.86|5120.86|5120.16|5120.16|5120.86|5120.86|5120.14|5120.14|0
1632143530000|2021-09-20 13:12:10|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|5119.88|0
1632143540000|2021-09-20 13:12:20|5119.66|5119.66|5119.99|5119.99|5119.99|5119.99|5119.66|5119.66|0
1632143550000|2021-09-20 13:12:30|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1632143560000|2021-09-20 13:12:40|5120.19|5120.19|5119.71|5119.71|5120.19|5120.19|5119.71|5119.71|0
1632143570000|2021-09-20 13:12:50|5120.75|5120.75|5120.75|5120.75|5120.98|5120.98|5120.75|5120.75|0
1632143580000|2021-09-20 13:13:00|5120.98|5120.98|5121.62|5121.62|5121.62|5121.62|5120.98|5120.98|0
1632143590000|2021-09-20 13:13:10|5121.65|5121.65|5122.64|5122.64|5122.65|5122.65|5121.65|5121.65|0
1632143610000|2021-09-20 13:13:30|5122.93|5122.93|5122.94|5122.94|5122.94|5122.94|5122.93|5122.93|0
1632143620000|2021-09-20 13:13:40|5123.23|5123.23|5122.2|5122.2|5123.23|5123.23|5121.91|5121.91|0
1632143630000|2021-09-20 13:13:50|5121.99|5121.99|5121.7|5121.7|5121.99|5121.99|5121.7|5121.7|0
1632143640000|2021-09-20 13:14:00|5121.41|5121.41|5120.08|5120.08|5121.41|5121.41|5120.08|5120.08|0
1632143650000|2021-09-20 13:14:10|5120.13|5120.13|5121.6|5121.6|5121.6|5121.6|5120.13|5120.13|0
1632143660000|2021-09-20 13:14:20|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1632143670000|2021-09-20 13:14:30|5121.56|5121.56|5122.84|5122.84|5122.84|5122.84|5121.56|5121.56|0
1632143680000|2021-09-20 13:14:40|5122.85|5122.85|5123.09|5123.09|5123.09|5123.09|5122.85|5122.85|0
1632143690000|2021-09-20 13:14:50|5123.67|5123.67|5123.88|5123.88|5124.1|5124.1|5123.67|5123.67|0
1632143700000|2021-09-20 13:15:00|5124.1|5124.1|5124.86|5124.86|5124.86|5124.86|5124.1|5124.1|0
1632143710000|2021-09-20 13:15:10|5124.58|5124.58|5122.69|5122.69|5124.58|5124.58|5122.21|5122.21|0
1632143720000|2021-09-20 13:15:20|5122.75|5122.75|5122.73|5122.73|5122.75|5122.75|5122.73|5122.73|0
1632143730000|2021-09-20 13:15:30|5121.87|5121.87|5120.93|5120.93|5121.87|5121.87|5120.93|5120.93|0
1632143750000|2021-09-20 13:15:50|5120.69|5120.69|5120.98|5120.98|5120.98|5120.98|5120.69|5120.69|0
1632143760000|2021-09-20 13:16:00|5121.27|5121.27|5122.76|5122.76|5122.76|5122.76|5121.27|5121.27|0
1632143770000|2021-09-20 13:16:10|5122.81|5122.81|5122.53|5122.53|5122.81|5122.81|5122.51|5122.51|0
1632143780000|2021-09-20 13:16:20|5122.96|5122.96|5123.45|5123.45|5123.48|5123.48|5122.96|5122.96|0
1632143790000|2021-09-20 13:16:30|5123.21|5123.21|5123.23|5123.23|5123.23|5123.23|5123.21|5123.21|0
1632143800000|2021-09-20 13:16:40|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|5123.24|0
1632143810000|2021-09-20 13:16:50|5123.48|5123.48|5124.74|5124.74|5124.74|5124.74|5123.48|5123.48|0
1632143820000|2021-09-20 13:17:00|5124.45|5124.45|5123.01|5123.01|5124.45|5124.45|5123.01|5123.01|0
1632143830000|2021-09-20 13:17:10|5123.23|5123.23|5122.94|5122.94|5123.23|5123.23|5122.94|5122.94|0
1632143840000|2021-09-20 13:17:20|5122.7|5122.7|5122.69|5122.69|5122.7|5122.7|5122.69|5122.69|0
1632143860000|2021-09-20 13:17:40|5122.96|5122.96|5124.03|5124.03|5124.03|5124.03|5122.96|5122.96|0
1632143870000|2021-09-20 13:17:50|5124.46|5124.46|5126.38|5126.38|5126.38|5126.38|5124.46|5124.46|0
1632143890000|2021-09-20 13:18:10|5126.46|5126.46|5126.44|5126.44|5126.46|5126.46|5126.44|5126.44|0
1632143900000|2021-09-20 13:18:20|5126.73|5126.73|5126.44|5126.44|5126.73|5126.73|5126.44|5126.44|0
1632143910000|2021-09-20 13:18:30|5126.46|5126.46|5127.05|5127.05|5127.05|5127.05|5126.46|5126.46|0
1632143920000|2021-09-20 13:18:40|5127.29|5127.29|5129.12|5129.12|5129.41|5129.41|5127.29|5127.29|0
1632143930000|2021-09-20 13:18:50|5129.11|5129.11|5130.16|5130.16|5130.16|5130.16|5128.89|5128.89|0
1632143940000|2021-09-20 13:19:00|5130.18|5130.18|5132.07|5132.07|5132.07|5132.07|5130.18|5130.18|0
1632143950000|2021-09-20 13:19:10|5131.79|5131.79|5131.73|5131.73|5132.55|5132.55|5131.07|5131.07|0
1632143960000|2021-09-20 13:19:20|5131.5|5131.5|5131.28|5131.28|5131.5|5131.5|5131.28|5131.28|0
1632143970000|2021-09-20 13:19:30|5131.57|5131.57|5131.57|5131.57|5131.57|5131.57|5131.57|5131.57|0
1632143980000|2021-09-20 13:19:40|5130.45|5130.45|5129.63|5129.63|5130.45|5130.45|5129.63|5129.63|0
1632143990000|2021-09-20 13:19:50|5129.61|5129.61|5130.67|5130.67|5130.67|5130.67|5129.61|5129.61|0
1632144000000|2021-09-20 13:20:00|5130.19|5130.19|5130.9|5130.9|5130.9|5130.9|5129.97|5129.97|0
1632144010000|2021-09-20 13:20:10|5130.33|5130.33|5131.62|5131.62|5131.62|5131.62|5130.33|5130.33|0
1632144020000|2021-09-20 13:20:20|5132.15|5132.15|5133.24|5133.24|5133.24|5133.24|5132.15|5132.15|0
1632144030000|2021-09-20 13:20:30|5132.81|5132.81|5133.7|5133.7|5133.72|5133.72|5132.81|5132.81|0
1632144040000|2021-09-20 13:20:40|5133.69|5133.69|5133.11|5133.11|5133.69|5133.69|5133.11|5133.11|0
1632144050000|2021-09-20 13:20:50|5132.87|5132.87|5132.44|5132.44|5132.87|5132.87|5132.44|5132.44|0
1632144060000|2021-09-20 13:21:00|5132.73|5132.73|5133.38|5133.38|5133.38|5133.38|5132.73|5132.73|0
1632144070000|2021-09-20 13:21:10|5133.39|5133.39|5131.86|5131.86|5133.39|5133.39|5131.86|5131.86|0
1632144080000|2021-09-20 13:21:20|5131.43|5131.43|5130.49|5130.49|5131.43|5131.43|5130.49|5130.49|0
1632144090000|2021-09-20 13:21:30|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|0
1632144100000|2021-09-20 13:21:40|5130.97|5130.97|5134.04|5134.04|5134.04|5134.04|5130.97|5130.97|0
1632144110000|2021-09-20 13:21:50|5134.07|5134.07|5133.64|5133.64|5134.07|5134.07|5133.35|5133.35|0
1632144120000|2021-09-20 13:22:00|5134.36|5134.36|5137.34|5137.34|5137.34|5137.34|5134.36|5134.36|0
1632144130000|2021-09-20 13:22:10|5137.36|5137.36|5136.3|5136.3|5137.89|5137.89|5136.3|5136.3|0
1632144140000|2021-09-20 13:22:20|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|5136.32|0
1632144150000|2021-09-20 13:22:30|5136.53|5136.53|5137.9|5137.9|5137.9|5137.9|5136.53|5136.53|0
1632144160000|2021-09-20 13:22:40|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|0
1632144170000|2021-09-20 13:22:50|5138.67|5138.67|5137.66|5137.66|5138.67|5138.67|5137.66|5137.66|0
1632144180000|2021-09-20 13:23:00|5137.78|5137.78|5139.47|5139.47|5139.47|5139.47|5137.78|5137.78|0
1632144190000|2021-09-20 13:23:10|5139.53|5139.53|5142.17|5142.17|5142.17|5142.17|5139.5|5139.5|0
1632144200000|2021-09-20 13:23:20|5142.21|5142.21|5143.59|5143.59|5143.77|5143.77|5142.21|5142.21|0
1632144210000|2021-09-20 13:23:30|5143.6|5143.6|5144.96|5144.96|5145.2|5145.2|5143.6|5143.6|0
1632144220000|2021-09-20 13:23:40|5144.72|5144.72|5145.2|5145.2|5145.2|5145.2|5144.72|5144.72|0
1632144230000|2021-09-20 13:23:50|5145.87|5145.87|5145.28|5145.28|5145.87|5145.87|5145.2|5145.2|0
1632144240000|2021-09-20 13:24:00|5145.93|5145.93|5145.96|5145.96|5145.96|5145.96|5145.93|5145.93|0
1632144250000|2021-09-20 13:24:10|5145.48|5145.48|5146.69|5146.69|5147.19|5147.19|5145.23|5145.23|0
1632144260000|2021-09-20 13:24:20|5146.4|5146.4|5146.48|5146.48|5146.85|5146.85|5146.2|5146.2|0
1632144270000|2021-09-20 13:24:30|5146.44|5146.44|5146.71|5146.71|5146.73|5146.73|5146.44|5146.44|0
1632144280000|2021-09-20 13:24:40|5146.74|5146.74|5147.26|5147.26|5147.55|5147.55|5146.74|5146.74|0
1632144290000|2021-09-20 13:24:50|5148.12|5148.12|5147.93|5147.93|5148.12|5148.12|5147.89|5147.89|0
1632144300000|2021-09-20 13:25:00|5148.22|5148.22|5148.18|5148.18|5148.79|5148.79|5148.18|5148.18|0
1632144310000|2021-09-20 13:25:10|5149.05|5149.05|5148.24|5148.24|5149.05|5149.05|5147.99|5147.99|0
1632144320000|2021-09-20 13:25:20|5148.53|5148.53|5148.77|5148.77|5149.35|5149.35|5148.53|5148.53|0
1632144330000|2021-09-20 13:25:30|5149.35|5149.35|5151.21|5151.21|5151.64|5151.64|5149.35|5149.35|0
1632144340000|2021-09-20 13:25:40|5151.69|5151.69|5153.36|5153.36|5153.36|5153.36|5151.69|5151.69|0
1632144350000|2021-09-20 13:25:50|5153.39|5153.39|5153.39|5153.39|5153.39|5153.39|5153.39|5153.39|0
1632144360000|2021-09-20 13:26:00|5153.25|5153.25|5153.39|5153.39|5153.46|5153.46|5153.17|5153.17|0
1632144370000|2021-09-20 13:26:10|5153.97|5153.97|5153.28|5153.28|5153.97|5153.97|5153.28|5153.28|0
1632144380000|2021-09-20 13:26:20|5153.8|5153.8|5153.04|5153.04|5153.8|5153.8|5153.04|5153.04|0
1632144390000|2021-09-20 13:26:30|5152.75|5152.75|5152.44|5152.44|5152.96|5152.96|5152.44|5152.44|0
1632144400000|2021-09-20 13:26:40|5151.96|5151.96|5150.45|5150.45|5151.96|5151.96|5149.87|5149.87|0
1632144410000|2021-09-20 13:26:50|5150.66|5150.66|5150.11|5150.11|5150.66|5150.66|5149.51|5149.51|0
1632144420000|2021-09-20 13:27:00|5150.09|5150.09|5150.47|5150.47|5150.9|5150.9|5150.09|5150.09|0
1632144430000|2021-09-20 13:27:10|5150.43|5150.43|5150.71|5150.71|5150.72|5150.72|5150.43|5150.43|0
1632144440000|2021-09-20 13:27:20|5150.47|5150.47|5154.09|5154.09|5154.09|5154.09|5150.47|5150.47|0
1632144450000|2021-09-20 13:27:30|5154.11|5154.11|5156.86|5156.86|5156.91|5156.91|5154.11|5154.11|0
1632144460000|2021-09-20 13:27:40|5156.43|5156.43|5155.76|5155.76|5156.43|5156.43|5154.77|5154.77|0
1632144470000|2021-09-20 13:27:50|5155.77|5155.77|5155.79|5155.79|5155.79|5155.79|5155.49|5155.49|0
1632144480000|2021-09-20 13:28:00|5155.51|5155.51|5153.52|5153.52|5155.79|5155.79|5153.52|5153.52|0
1632144490000|2021-09-20 13:28:10|5154.35|5154.35|5155.23|5155.23|5155.23|5155.23|5154.35|5154.35|0
1632144500000|2021-09-20 13:28:20|5155.81|5155.81|5156.63|5156.63|5157.1|5157.1|5155.81|5155.81|0
1632144510000|2021-09-20 13:28:30|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1632144530000|2021-09-20 13:28:50|5156.4|5156.4|5156.35|5156.35|5156.4|5156.4|5156.35|5156.35|0
1632144540000|2021-09-20 13:29:00|5156.33|5156.33|5156.14|5156.14|5157.44|5157.44|5156.14|5156.14|0
1632144550000|2021-09-20 13:29:10|5156.18|5156.18|5155.94|5155.94|5156.23|5156.23|5155.65|5155.65|0
1632144560000|2021-09-20 13:29:20|5155.65|5155.65|5155.7|5155.7|5156.18|5156.18|5155.65|5155.65|0
1632144570000|2021-09-20 13:29:30|5155.41|5155.41|5155.27|5155.27|5155.7|5155.7|5155.27|5155.27|0
1632144580000|2021-09-20 13:29:40|5155.56|5155.56|5157.27|5157.27|5157.27|5157.27|5155.56|5155.56|0
1632144590000|2021-09-20 13:29:50|5156.79|5156.79|5154.21|5154.21|5157.08|5157.08|5154.21|5154.21|0
1632144600000|2021-09-20 13:30:00|5154.49|5154.49|5147.86|5147.86|5154.49|5154.49|5146|5146|0
1632144610000|2021-09-20 13:30:10|5145.95|5145.95|5145.16|5145.16|5149.85|5149.85|5144.78|5144.78|0
1632144620000|2021-09-20 13:30:20|5144.87|5144.87|5146.63|5146.63|5146.65|5146.65|5144.84|5144.84|0
1632144630000|2021-09-20 13:30:30|5146.92|5146.92|5148.12|5148.12|5148.12|5148.12|5143.52|5143.52|0
1632144640000|2021-09-20 13:30:40|5149.03|5149.03|5148.95|5148.95|5149.69|5149.69|5148.77|5148.77|0
1632144650000|2021-09-20 13:30:50|5148.26|5148.26|5146.07|5146.07|5148.26|5148.26|5146.07|5146.07|0
1632144660000|2021-09-20 13:31:00|5145.78|5145.78|5150.33|5150.33|5150.33|5150.33|5143.71|5143.71|0
1632144670000|2021-09-20 13:31:10|5150.04|5150.04|5145.56|5145.56|5150.04|5150.04|5145.01|5145.01|0
1632144680000|2021-09-20 13:31:20|5145.27|5145.27|5148.17|5148.17|5149.92|5149.92|5145.27|5145.27|0
1632144690000|2021-09-20 13:31:30|5148.46|5148.46|5153.88|5153.88|5156.2|5156.2|5148.46|5148.46|0
1632144700000|2021-09-20 13:31:40|5153.31|5153.31|5155.28|5155.28|5155.4|5155.4|5152.88|5152.88|0
1632144710000|2021-09-20 13:31:50|5155.52|5155.52|5156.28|5156.28|5158.14|5158.14|5155.52|5155.52|0
1632144720000|2021-09-20 13:32:00|5156.49|5156.49|5154.38|5154.38|5156.49|5156.49|5154.38|5154.38|0
1632144730000|2021-09-20 13:32:10|5154.09|5154.09|5149.22|5149.22|5154.19|5154.19|5149.2|5149.2|0
1632144740000|2021-09-20 13:32:20|5148.36|5148.36|5146.01|5146.01|5149.16|5149.16|5146.01|5146.01|0
1632144750000|2021-09-20 13:32:30|5146.59|5146.59|5146.01|5146.01|5147.02|5147.02|5146.01|5146.01|0
1632144760000|2021-09-20 13:32:40|5145.73|5145.73|5145.45|5145.45|5148.42|5148.42|5145.45|5145.45|0
1632144770000|2021-09-20 13:32:50|5146.03|5146.03|5142.36|5142.36|5146.32|5146.32|5142.36|5142.36|0
1632144780000|2021-09-20 13:33:00|5142.5|5142.5|5141.38|5141.38|5143.01|5143.01|5140.62|5140.62|0
1632144790000|2021-09-20 13:33:10|5141.81|5141.81|5137.45|5137.45|5142.92|5142.92|5137.17|5137.17|0
1632144800000|2021-09-20 13:33:20|5136.88|5136.88|5137.35|5137.35|5137.35|5137.35|5135.2|5135.2|0
1632144810000|2021-09-20 13:33:30|5137.56|5137.56|5137.09|5137.09|5137.56|5137.56|5136.8|5136.8|0
1632144820000|2021-09-20 13:33:40|5137.8|5137.8|5138.07|5138.07|5139.98|5139.98|5137.25|5137.25|0
1632144830000|2021-09-20 13:33:50|5138.31|5138.31|5138.67|5138.67|5140.03|5140.03|5138.31|5138.31|0
1632144840000|2021-09-20 13:34:00|5137.96|5137.96|5136.91|5136.91|5137.96|5137.96|5132.71|5132.71|0
1632144850000|2021-09-20 13:34:10|5136.62|5136.62|5138.29|5138.29|5139.45|5139.45|5136.62|5136.62|0
1632144860000|2021-09-20 13:34:20|5138.58|5138.58|5134.99|5134.99|5138.87|5138.87|5134.99|5134.99|0
1632144870000|2021-09-20 13:34:30|5134.7|5134.7|5131.68|5131.68|5134.7|5134.7|5131.22|5131.22|0
1632144880000|2021-09-20 13:34:40|5131.25|5131.25|5132.31|5132.31|5132.36|5132.36|5128.29|5128.29|0
1632144890000|2021-09-20 13:34:50|5133.24|5133.24|5135.94|5135.94|5136.51|5136.51|5133.24|5133.24|0
1632144900000|2021-09-20 13:35:00|5135.65|5135.65|5132.69|5132.69|5136.15|5136.15|5131.74|5131.74|0
1632144910000|2021-09-20 13:35:10|5132.4|5132.4|5131.79|5131.79|5132.4|5132.4|5130.1|5130.1|0
1632144920000|2021-09-20 13:35:20|5133.22|5133.22|5132.06|5132.06|5133.78|5133.78|5132.01|5132.01|0
1632144930000|2021-09-20 13:35:30|5131.48|5131.48|5129.17|5129.17|5131.82|5131.82|5129.17|5129.17|0
1632144940000|2021-09-20 13:35:40|5129.45|5129.45|5128.37|5128.37|5129.98|5129.98|5128.37|5128.37|0
1632144950000|2021-09-20 13:35:50|5128.35|5128.35|5128.06|5128.06|5129.41|5129.41|5128.06|5128.06|0
1632144960000|2021-09-20 13:36:00|5128.11|5128.11|5123.42|5123.42|5128.11|5128.11|5123.42|5123.42|0
1632144970000|2021-09-20 13:36:10|5124|5124|5124.54|5124.54|5124.61|5124.61|5123.67|5123.67|0
1632144980000|2021-09-20 13:36:20|5124.83|5124.83|5121.65|5121.65|5124.94|5124.94|5121.65|5121.65|0
1632144990000|2021-09-20 13:36:30|5121.36|5121.36|5118.86|5118.86|5121.93|5121.93|5118.86|5118.86|0
1632145000000|2021-09-20 13:36:40|5118|5118|5119.07|5119.07|5121.47|5121.47|5117.21|5117.21|0
1632145010000|2021-09-20 13:36:50|5118.83|5118.83|5116.17|5116.17|5119.36|5119.36|5116.17|5116.17|0
1632145020000|2021-09-20 13:37:00|5116.41|5116.41|5120.76|5120.76|5120.76|5120.76|5116.41|5116.41|0
1632145030000|2021-09-20 13:37:10|5119.89|5119.89|5123.77|5123.77|5124.41|5124.41|5119.6|5119.6|0
1632145040000|2021-09-20 13:37:20|5123.48|5123.48|5120.33|5120.33|5123.48|5123.48|5119.7|5119.7|0
1632145050000|2021-09-20 13:37:30|5119.46|5119.46|5117.61|5117.61|5119.46|5119.46|5116.36|5116.36|0
1632145060000|2021-09-20 13:37:40|5117.37|5117.37|5118.48|5118.48|5120.18|5120.18|5117.37|5117.37|0
1632145070000|2021-09-20 13:37:50|5118.69|5118.69|5121.37|5121.37|5121.58|5121.58|5118.11|5118.11|0
1632145080000|2021-09-20 13:38:00|5121.85|5121.85|5123.38|5123.38|5124.34|5124.34|5121.63|5121.63|0
1632145090000|2021-09-20 13:38:10|5123.67|5123.67|5131.77|5131.77|5131.77|5131.77|5123.67|5123.67|0
1632145100000|2021-09-20 13:38:20|5132.06|5132.06|5133.21|5133.21|5133.63|5133.63|5131.95|5131.95|0
1632145110000|2021-09-20 13:38:30|5133.5|5133.5|5133.45|5133.45|5133.5|5133.5|5132.92|5132.92|0
1632145120000|2021-09-20 13:38:40|5132.87|5132.87|5131|5131|5132.87|5132.87|5130.53|5130.53|0
1632145130000|2021-09-20 13:38:50|5130.97|5130.97|5132.09|5132.09|5132.09|5132.09|5130.97|5130.97|0
1632145140000|2021-09-20 13:39:00|5132.57|5132.57|5130.2|5130.2|5134.18|5134.18|5130.2|5130.2|0
1632145150000|2021-09-20 13:39:10|5129.91|5129.91|5129.14|5129.14|5130.42|5130.42|5128.32|5128.32|0
1632145160000|2021-09-20 13:39:20|5129.42|5129.42|5131.32|5131.32|5131.32|5131.32|5129.42|5129.42|0
1632145170000|2021-09-20 13:39:30|5132.2|5132.2|5132.97|5132.97|5133.42|5133.42|5132.2|5132.2|0
1632145180000|2021-09-20 13:39:40|5132.68|5132.68|5132.89|5132.89|5132.97|5132.97|5132.2|5132.2|0
1632145190000|2021-09-20 13:39:50|5132.6|5132.6|5133.03|5133.03|5133.9|5133.9|5132.31|5132.31|0
1632145200000|2021-09-20 13:40:00|5132.75|5132.75|5134.51|5134.51|5134.51|5134.51|5132.75|5132.75|0
1632145210000|2021-09-20 13:40:10|5134.22|5134.22|5132.02|5132.02|5134.22|5134.22|5130.73|5130.73|0
1632145220000|2021-09-20 13:40:20|5132.24|5132.24|5129.77|5129.77|5132.24|5132.24|5129.77|5129.77|0
1632145230000|2021-09-20 13:40:30|5130.35|5130.35|5129.85|5129.85|5130.64|5130.64|5128.83|5128.83|0
1632145240000|2021-09-20 13:40:40|5129.09|5129.09|5130.02|5130.02|5130.31|5130.31|5126.57|5126.57|0
1632145250000|2021-09-20 13:40:50|5129.74|5129.74|5130.43|5130.43|5131.12|5131.12|5129.3|5129.3|0
1632145260000|2021-09-20 13:41:00|5129.85|5129.85|5133.95|5133.95|5134.24|5134.24|5129.85|5129.85|0
1632145270000|2021-09-20 13:41:10|5134.24|5134.24|5134.29|5134.29|5134.29|5134.29|5134|5134|0
1632145280000|2021-09-20 13:41:20|5134.05|5134.05|5134.37|5134.37|5134.92|5134.92|5134.05|5134.05|0
1632145290000|2021-09-20 13:41:30|5134.94|5134.94|5132.49|5132.49|5134.94|5134.94|5132.49|5132.49|0
1632145300000|2021-09-20 13:41:40|5132.21|5132.21|5132.83|5132.83|5132.83|5132.83|5131.78|5131.78|0
1632145310000|2021-09-20 13:41:50|5133.88|5133.88|5133.45|5133.45|5135.2|5135.2|5133.45|5133.45|0
1632145320000|2021-09-20 13:42:00|5133.74|5133.74|5135.07|5135.07|5136.21|5136.21|5133.74|5133.74|0
1632145330000|2021-09-20 13:42:10|5136.81|5136.81|5138.31|5138.31|5138.31|5138.31|5136.77|5136.77|0
1632145340000|2021-09-20 13:42:20|5138.89|5138.89|5139.97|5139.97|5139.97|5139.97|5138.68|5138.68|0
1632145350000|2021-09-20 13:42:30|5140.21|5140.21|5139.04|5139.04|5140.23|5140.23|5139.04|5139.04|0
1632145360000|2021-09-20 13:42:40|5140.33|5140.33|5142.23|5142.23|5142.23|5142.23|5140.33|5140.33|0
1632145370000|2021-09-20 13:42:50|5141.94|5141.94|5141.03|5141.03|5141.94|5141.94|5141.03|5141.03|0
1632145380000|2021-09-20 13:43:00|5141.56|5141.56|5141.52|5141.52|5142.1|5142.1|5141.27|5141.27|0
1632145390000|2021-09-20 13:43:10|5141.05|5141.05|5142.39|5142.39|5142.6|5142.6|5141.05|5141.05|0
1632145400000|2021-09-20 13:43:20|5141.81|5141.81|5141.02|5141.02|5141.81|5141.81|5140.74|5140.74|0
1632145410000|2021-09-20 13:43:30|5141.45|5141.45|5141.5|5141.5|5141.5|5141.5|5140.74|5140.74|0
1632145420000|2021-09-20 13:43:40|5141.79|5141.79|5143.85|5143.85|5144|5144|5141.55|5141.55|0
1632145430000|2021-09-20 13:43:50|5143.89|5143.89|5144.22|5144.22|5144.22|5144.22|5143.89|5143.89|0
1632145440000|2021-09-20 13:44:00|5144.24|5144.24|5147.56|5147.56|5147.56|5147.56|5144.24|5144.24|0
1632145450000|2021-09-20 13:44:10|5147.57|5147.57|5148.34|5148.34|5148.34|5148.34|5147.33|5147.33|0
1632145460000|2021-09-20 13:44:20|5149.09|5149.09|5148.34|5148.34|5149.68|5149.68|5148.04|5148.04|0
1632145470000|2021-09-20 13:44:30|5148.1|5148.1|5147.74|5147.74|5148.1|5148.1|5146.73|5146.73|0
1632145480000|2021-09-20 13:44:40|5147.26|5147.26|5146.73|5146.73|5147.26|5147.26|5146.73|5146.73|0
1632145490000|2021-09-20 13:44:50|5146.16|5146.16|5148.55|5148.55|5148.55|5148.55|5145.58|5145.58|0
1632145500000|2021-09-20 13:45:00|5149.41|5149.41|5150.93|5150.93|5151.37|5151.37|5149.13|5149.13|0
1632145510000|2021-09-20 13:45:10|5151.6|5151.6|5155.59|5155.59|5155.59|5155.59|5151.6|5151.6|0
1632145520000|2021-09-20 13:45:20|5154.95|5154.95|5153.25|5153.25|5154.95|5154.95|5153.25|5153.25|0
1632145530000|2021-09-20 13:45:30|5153.9|5153.9|5154.79|5154.79|5155.48|5155.48|5153.21|5153.21|0
1632145540000|2021-09-20 13:45:40|5153.93|5153.93|5153.45|5153.45|5153.93|5153.93|5153.45|5153.45|0
1632145550000|2021-09-20 13:45:50|5153.69|5153.69|5153.88|5153.88|5154.34|5154.34|5153.69|5153.69|0
1632145560000|2021-09-20 13:46:00|5153.59|5153.59|5151.45|5151.45|5153.59|5153.59|5151.45|5151.45|0
1632145570000|2021-09-20 13:46:10|5151.74|5151.74|5151.41|5151.41|5151.98|5151.98|5150.72|5150.72|0
1632145580000|2021-09-20 13:46:20|5151.51|5151.51|5152.39|5152.39|5152.39|5152.39|5151.51|5151.51|0
1632145590000|2021-09-20 13:46:30|5153.41|5153.41|5153.26|5153.26|5153.41|5153.41|5152.83|5152.83|0
1632145600000|2021-09-20 13:46:40|5153.84|5153.84|5152.78|5152.78|5154.08|5154.08|5152.78|5152.78|0
1632145610000|2021-09-20 13:46:50|5151.83|5151.83|5151.34|5151.34|5151.83|5151.83|5151.11|5151.11|0
1632145620000|2021-09-20 13:47:00|5151.77|5151.77|5152.59|5152.59|5152.59|5152.59|5151.77|5151.77|0
1632145630000|2021-09-20 13:47:10|5152.35|5152.35|5150.5|5150.5|5152.58|5152.58|5150.5|5150.5|0
1632145640000|2021-09-20 13:47:20|5150.57|5150.57|5152.21|5152.21|5152.93|5152.93|5150.56|5150.56|0
1632145650000|2021-09-20 13:47:30|5151.92|5151.92|5148.96|5148.96|5151.92|5151.92|5148.53|5148.53|0
1632145660000|2021-09-20 13:47:40|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|0
1632145670000|2021-09-20 13:47:50|5149.03|5149.03|5150.56|5150.56|5150.99|5150.99|5149.03|5149.03|0
1632145680000|2021-09-20 13:48:00|5151.2|5151.2|5156.99|5156.99|5156.99|5156.99|5151.2|5151.2|0
1632145690000|2021-09-20 13:48:10|5157.02|5157.02|5157.22|5157.22|5157.51|5157.51|5157.02|5157.02|0
1632145700000|2021-09-20 13:48:20|5158.08|5158.08|5158.42|5158.42|5158.42|5158.42|5157.85|5157.85|0
1632145710000|2021-09-20 13:48:30|5158.13|5158.13|5158.59|5158.59|5158.59|5158.59|5158.12|5158.12|0
1632145720000|2021-09-20 13:48:40|5158.8|5158.8|5159.89|5159.89|5159.89|5159.89|5158.8|5158.8|0
1632145730000|2021-09-20 13:48:50|5159.65|5159.65|5163|5163|5163.24|5163.24|5159.65|5159.65|0
1632145740000|2021-09-20 13:49:00|5163.91|5163.91|5168.02|5168.02|5168.02|5168.02|5163.91|5163.91|0
1632145750000|2021-09-20 13:49:10|5168.67|5168.67|5170.65|5170.65|5171.22|5171.22|5168.67|5168.67|0
1632145760000|2021-09-20 13:49:20|5171.51|5171.51|5171.79|5171.79|5172|5172|5170.94|5170.94|0
1632145770000|2021-09-20 13:49:30|5171.21|5171.21|5172.26|5172.26|5172.26|5172.26|5171.21|5171.21|0
1632145780000|2021-09-20 13:49:40|5172.28|5172.28|5174.7|5174.7|5175.89|5175.89|5172.28|5172.28|0
1632145790000|2021-09-20 13:49:50|5174.98|5174.98|5175.36|5175.36|5175.36|5175.36|5174.98|5174.98|0
1632145800000|2021-09-20 13:50:00|5175.94|5175.94|5175.65|5175.65|5176.08|5176.08|5175.58|5175.58|0
1632145810000|2021-09-20 13:50:10|5174.15|5174.15|5171.93|5171.93|5174.38|5174.38|5171.93|5171.93|0
1632145820000|2021-09-20 13:50:20|5171.06|5171.06|5168.84|5168.84|5171.06|5171.06|5168.84|5168.84|0
1632145830000|2021-09-20 13:50:30|5168.79|5168.79|5167.28|5167.28|5168.79|5168.79|5167.28|5167.28|0
1632145840000|2021-09-20 13:50:40|5166.99|5166.99|5165.98|5165.98|5167.49|5167.49|5165.71|5165.71|0
1632145850000|2021-09-20 13:50:50|5166|5166|5166.57|5166.57|5166.57|5166.57|5165.98|5165.98|0
1632145860000|2021-09-20 13:51:00|5166.28|5166.28|5164.1|5164.1|5168.75|5168.75|5164.1|5164.1|0
1632145870000|2021-09-20 13:51:10|5163.23|5163.23|5161.26|5161.26|5163.23|5163.23|5161.19|5161.19|0
1632145880000|2021-09-20 13:51:20|5161.84|5161.84|5162.46|5162.46|5163.04|5163.04|5161.84|5161.84|0
1632145890000|2021-09-20 13:51:30|5162.48|5162.48|5162.87|5162.87|5162.87|5162.87|5161.81|5161.81|0
1632145900000|2021-09-20 13:51:40|5162.88|5162.88|5166.84|5166.84|5166.84|5166.84|5162.88|5162.88|0
1632145910000|2021-09-20 13:51:50|5167.07|5167.07|5170.02|5170.02|5170.46|5170.46|5166.8|5166.8|0
1632145920000|2021-09-20 13:52:00|5170.5|5170.5|5174.99|5174.99|5174.99|5174.99|5170.5|5170.5|0
1632145930000|2021-09-20 13:52:10|5175.03|5175.03|5174.76|5174.76|5175.98|5175.98|5174.76|5174.76|0
1632145940000|2021-09-20 13:52:20|5174.47|5174.47|5171.97|5171.97|5174.47|5174.47|5171.97|5171.97|0
1632145950000|2021-09-20 13:52:30|5169.35|5169.35|5167.55|5167.55|5169.56|5169.56|5167.55|5167.55|0
1632145960000|2021-09-20 13:52:40|5167.26|5167.26|5163.22|5163.22|5167.26|5167.26|5163.22|5163.22|0
1632145970000|2021-09-20 13:52:50|5163.65|5163.65|5165.21|5165.21|5165.43|5165.43|5163.32|5163.32|0
1632145980000|2021-09-20 13:53:00|5164.74|5164.74|5165.26|5165.26|5165.5|5165.5|5164.74|5164.74|0
1632145990000|2021-09-20 13:53:10|5165.55|5165.55|5166.29|5166.29|5167.33|5167.33|5165|5165|0
1632146000000|2021-09-20 13:53:20|5165.72|5165.72|5165.36|5165.36|5166.01|5166.01|5165.36|5165.36|0
1632146010000|2021-09-20 13:53:30|5165.65|5165.65|5167.43|5167.43|5167.43|5167.43|5165.65|5165.65|0
1632146020000|2021-09-20 13:53:40|5167.14|5167.14|5165.77|5165.77|5167.14|5167.14|5165.77|5165.77|0
1632146030000|2021-09-20 13:53:50|5164.82|5164.82|5165.73|5165.73|5166.01|5166.01|5164.82|5164.82|0
1632146040000|2021-09-20 13:54:00|5165.44|5165.44|5163.1|5163.1|5165.49|5165.49|5163.1|5163.1|0
1632146050000|2021-09-20 13:54:10|5163.06|5163.06|5162.7|5162.7|5163.06|5163.06|5161|5161|0
1632146060000|2021-09-20 13:54:20|5162.67|5162.67|5163.94|5163.94|5163.94|5163.94|5161.51|5161.51|0
1632146070000|2021-09-20 13:54:30|5165.74|5165.74|5166.03|5166.03|5166.03|5166.03|5165.74|5165.74|0
1632146080000|2021-09-20 13:54:40|5166.05|5166.05|5167|5167|5167.82|5167.82|5166.05|5166.05|0
1632146090000|2021-09-20 13:54:50|5166.71|5166.71|5167.19|5167.19|5167.48|5167.48|5166.45|5166.45|0
1632146100000|2021-09-20 13:55:00|5166.9|5166.9|5165.21|5165.21|5167.44|5167.44|5165.21|5165.21|0
1632146110000|2021-09-20 13:55:10|5164.92|5164.92|5162.72|5162.72|5164.92|5164.92|5162.43|5162.43|0
1632146120000|2021-09-20 13:55:20|5162.7|5162.7|5163.33|5163.33|5163.8|5163.8|5162.05|5162.05|0
1632146130000|2021-09-20 13:55:30|5164.62|5164.62|5170.43|5170.43|5170.43|5170.43|5164.62|5164.62|0
1632146140000|2021-09-20 13:55:40|5171.01|5171.01|5169.9|5169.9|5172.44|5172.44|5169.9|5169.9|0
1632146150000|2021-09-20 13:55:50|5170.19|5170.19|5170.61|5170.61|5170.61|5170.61|5169.24|5169.24|0
1632146160000|2021-09-20 13:56:00|5171.19|5171.19|5168.24|5168.24|5171.48|5171.48|5168.24|5168.24|0
1632146170000|2021-09-20 13:56:10|5168.53|5168.53|5167.86|5167.86|5168.53|5168.53|5167.52|5167.52|0
1632146180000|2021-09-20 13:56:20|5167.36|5167.36|5165.31|5165.31|5167.36|5167.36|5165.31|5165.31|0
1632146190000|2021-09-20 13:56:30|5164.45|5164.45|5163.1|5163.1|5164.45|5164.45|5162.39|5162.39|0
1632146200000|2021-09-20 13:56:40|5164.32|5164.32|5163.21|5163.21|5164.32|5164.32|5162.92|5162.92|0
1632146210000|2021-09-20 13:56:50|5163.45|5163.45|5166.01|5166.01|5166.44|5166.44|5163.45|5163.45|0
1632146220000|2021-09-20 13:57:00|5165.15|5165.15|5163.41|5163.41|5165.15|5165.15|5162.78|5162.78|0
1632146230000|2021-09-20 13:57:10|5162.83|5162.83|5162.35|5162.35|5162.83|5162.83|5162.35|5162.35|0
1632146240000|2021-09-20 13:57:20|5162.64|5162.64|5162.92|5162.92|5162.92|5162.92|5162.64|5162.64|0
1632146250000|2021-09-20 13:57:30|5162.95|5162.95|5163.62|5163.62|5164.63|5164.63|5162.95|5162.95|0
1632146260000|2021-09-20 13:57:40|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1632146270000|2021-09-20 13:57:50|5163.7|5163.7|5164.99|5164.99|5164.99|5164.99|5163.7|5163.7|0
1632146280000|2021-09-20 13:58:00|5165.92|5165.92|5168.81|5168.81|5169.02|5169.02|5165.92|5165.92|0
1632146290000|2021-09-20 13:58:10|5169.09|5169.09|5171.15|5171.15|5171.15|5171.15|5169.09|5169.09|0
1632146300000|2021-09-20 13:58:20|5170.72|5170.72|5170.16|5170.16|5170.72|5170.72|5169.85|5169.85|0
1632146310000|2021-09-20 13:58:30|5169.87|5169.87|5167.34|5167.34|5169.87|5169.87|5167.34|5167.34|0
1632146320000|2021-09-20 13:58:40|5167.28|5167.28|5168.09|5168.09|5168.09|5168.09|5165.23|5165.23|0
1632146330000|2021-09-20 13:58:50|5167.22|5167.22|5167.88|5167.88|5167.88|5167.88|5166.99|5166.99|0
1632146340000|2021-09-20 13:59:00|5168.16|5168.16|5167.59|5167.59|5168.16|5168.16|5167.59|5167.59|0
1632146350000|2021-09-20 13:59:10|5167.16|5167.16|5168.64|5168.64|5168.64|5168.64|5167.12|5167.12|0
1632146360000|2021-09-20 13:59:20|5168.93|5168.93|5170.79|5170.79|5170.79|5170.79|5167.92|5167.92|0
1632146370000|2021-09-20 13:59:30|5170.51|5170.51|5170.55|5170.55|5171.51|5171.51|5170.22|5170.22|0
1632146380000|2021-09-20 13:59:40|5171.02|5171.02|5168.63|5168.63|5171.31|5171.31|5168.63|5168.63|0
1632146390000|2021-09-20 13:59:50|5168.34|5168.34|5165.76|5165.76|5168.34|5168.34|5165.52|5165.52|0
1632146400000|2021-09-20 14:00:00|5165.28|5165.28|5167.65|5167.65|5167.65|5167.65|5164.7|5164.7|0
1632146410000|2021-09-20 14:00:10|5167.36|5167.36|5163.77|5163.77|5167.36|5167.36|5163.77|5163.77|0
1632146420000|2021-09-20 14:00:20|5164.21|5164.21|5160.43|5160.43|5164.21|5164.21|5160.43|5160.43|0
1632146430000|2021-09-20 14:00:30|5159.86|5159.86|5160.12|5160.12|5160.25|5160.25|5158.57|5158.57|0
1632146440000|2021-09-20 14:00:40|5160.36|5160.36|5156.77|5156.77|5160.36|5160.36|5156.77|5156.77|0
1632146450000|2021-09-20 14:00:50|5156.49|5156.49|5160.08|5160.08|5160.08|5160.08|5156.2|5156.2|0
1632146460000|2021-09-20 14:01:00|5160.95|5160.95|5159.97|5159.97|5162.62|5162.62|5159.97|5159.97|0
1632146470000|2021-09-20 14:01:10|5159.68|5159.68|5158.97|5158.97|5161.39|5161.39|5158.97|5158.97|0
1632146480000|2021-09-20 14:01:20|5159.4|5159.4|5159.42|5159.42|5160.09|5160.09|5159.4|5159.4|0
1632146490000|2021-09-20 14:01:30|5159.4|5159.4|5160.17|5160.17|5160.75|5160.75|5159.4|5159.4|0
1632146500000|2021-09-20 14:01:40|5160.6|5160.6|5158.67|5158.67|5160.82|5160.82|5158.67|5158.67|0
1632146510000|2021-09-20 14:01:50|5158.38|5158.38|5159.08|5159.08|5159.08|5159.08|5157.16|5157.16|0
1632146520000|2021-09-20 14:02:00|5158.79|5158.79|5159.91|5159.91|5160.58|5160.58|5158.79|5158.79|0
1632146530000|2021-09-20 14:02:10|5160.2|5160.2|5158.55|5158.55|5160.2|5160.2|5158.25|5158.25|0
1632146540000|2021-09-20 14:02:20|5158.34|5158.34|5159.82|5159.82|5159.82|5159.82|5158.17|5158.17|0
1632146550000|2021-09-20 14:02:30|5159.39|5159.39|5158.81|5158.81|5159.39|5159.39|5158.79|5158.79|0
1632146560000|2021-09-20 14:02:40|5158.87|5158.87|5158.44|5158.44|5159.47|5159.47|5158.44|5158.44|0
1632146570000|2021-09-20 14:02:50|5157.72|5157.72|5157.55|5157.55|5157.77|5157.77|5157.5|5157.5|0
1632146580000|2021-09-20 14:03:00|5157.84|5157.84|5160.04|5160.04|5160.54|5160.54|5157.84|5157.84|0
1632146590000|2021-09-20 14:03:10|5159.17|5159.17|5161.93|5161.93|5161.93|5161.93|5158.31|5158.31|0
1632146600000|2021-09-20 14:03:20|5161.5|5161.5|5160.25|5160.25|5161.5|5161.5|5160.25|5160.25|0
1632146610000|2021-09-20 14:03:30|5160.68|5160.68|5160.71|5160.71|5161|5161|5160.68|5160.68|0
1632146620000|2021-09-20 14:03:40|5160.95|5160.95|5162.72|5162.72|5162.72|5162.72|5160.44|5160.44|0
1632146630000|2021-09-20 14:03:50|5162.43|5162.43|5163.51|5163.51|5163.51|5163.51|5162.43|5162.43|0
1632146640000|2021-09-20 14:04:00|5163.29|5163.29|5162.22|5162.22|5163.29|5163.29|5161.29|5161.29|0
1632146650000|2021-09-20 14:04:10|5161.98|5161.98|5160.61|5160.61|5162.23|5162.23|5160.61|5160.61|0
1632146660000|2021-09-20 14:04:20|5160.32|5160.32|5159.72|5159.72|5161.28|5161.28|5159.72|5159.72|0
1632146670000|2021-09-20 14:04:30|5159.44|5159.44|5160.78|5160.78|5160.78|5160.78|5159.44|5159.44|0
1632146680000|2021-09-20 14:04:40|5161.02|5161.02|5162.19|5162.19|5162.19|5162.19|5161.02|5161.02|0
1632146690000|2021-09-20 14:04:50|5161.54|5161.54|5164.11|5164.11|5164.11|5164.11|5161.26|5161.26|0
1632146700000|2021-09-20 14:05:00|5163.24|5163.24|5162.45|5162.45|5163.24|5163.24|5162.45|5162.45|0
1632146710000|2021-09-20 14:05:10|5163.03|5163.03|5165.2|5165.2|5165.2|5165.2|5163.03|5163.03|0
1632146720000|2021-09-20 14:05:20|5164.73|5164.73|5157.76|5157.76|5164.73|5164.73|5157.52|5157.52|0
1632146730000|2021-09-20 14:05:30|5157.33|5157.33|5159.08|5159.08|5159.65|5159.65|5157.09|5157.09|0
1632146740000|2021-09-20 14:05:40|5159.94|5159.94|5160.94|5160.94|5161.18|5161.18|5159.94|5159.94|0
1632146750000|2021-09-20 14:05:50|5161.99|5161.99|5166.29|5166.29|5166.29|5166.29|5161.99|5161.99|0
1632146760000|2021-09-20 14:06:00|5166.51|5166.51|5168.02|5168.02|5168.02|5168.02|5166.51|5166.51|0
1632146770000|2021-09-20 14:06:10|5168.5|5168.5|5171.69|5171.69|5171.69|5171.69|5168.5|5168.5|0
1632146780000|2021-09-20 14:06:20|5171.98|5171.98|5172.9|5172.9|5172.9|5172.9|5171.97|5171.97|0
1632146790000|2021-09-20 14:06:30|5172.96|5172.96|5175.11|5175.11|5175.11|5175.11|5172.96|5172.96|0
1632146800000|2021-09-20 14:06:40|5175.76|5175.76|5174.86|5174.86|5175.76|5175.76|5174.28|5174.28|0
1632146810000|2021-09-20 14:06:50|5174.57|5174.57|5173.61|5173.61|5175.05|5175.05|5173.32|5173.32|0
1632146820000|2021-09-20 14:07:00|5174.19|5174.19|5174.36|5174.36|5175.29|5175.29|5174.19|5174.19|0
1632146830000|2021-09-20 14:07:10|5174.57|5174.57|5174.83|5174.83|5174.83|5174.83|5174.57|5174.57|0
1632146840000|2021-09-20 14:07:20|5175.41|5175.41|5176.37|5176.37|5176.37|5176.37|5175.41|5175.41|0
1632146850000|2021-09-20 14:07:30|5176.34|5176.34|5176.3|5176.3|5177.08|5177.08|5176.3|5176.3|0
1632146860000|2021-09-20 14:07:40|5176.01|5176.01|5175.6|5175.6|5176.18|5176.18|5175.29|5175.29|0
1632146870000|2021-09-20 14:07:50|5175.84|5175.84|5174.26|5174.26|5175.84|5175.84|5173.97|5173.97|0
1632146880000|2021-09-20 14:08:00|5174.55|5174.55|5172.78|5172.78|5176.06|5176.06|5172.78|5172.78|0
1632146890000|2021-09-20 14:08:10|5172.3|5172.3|5171.31|5171.31|5172.3|5172.3|5171.31|5171.31|0
1632146900000|2021-09-20 14:08:20|5171.32|5171.32|5171.23|5171.23|5171.32|5171.32|5170.94|5170.94|0
1632146910000|2021-09-20 14:08:30|5171.52|5171.52|5170.85|5170.85|5172|5172|5170.85|5170.85|0
1632146920000|2021-09-20 14:08:40|5171.07|5171.07|5169.51|5169.51|5171.07|5171.07|5169.51|5169.51|0
1632146930000|2021-09-20 14:08:50|5169.8|5169.8|5169.51|5169.51|5169.8|5169.8|5169.51|5169.51|0
1632146940000|2021-09-20 14:09:00|5169.22|5169.22|5166.65|5166.65|5169.22|5169.22|5166.1|5166.1|0
1632146950000|2021-09-20 14:09:10|5166.36|5166.36|5164.52|5164.52|5166.36|5166.36|5164.52|5164.52|0
1632146960000|2021-09-20 14:09:20|5164.95|5164.95|5165.82|5165.82|5165.82|5165.82|5164.95|5164.95|0
1632146970000|2021-09-20 14:09:30|5165.6|5165.6|5163.01|5163.01|5165.74|5165.74|5163.01|5163.01|0
1632146980000|2021-09-20 14:09:40|5161.53|5161.53|5158.7|5158.7|5161.53|5161.53|5158.7|5158.7|0
1632146990000|2021-09-20 14:09:50|5158.65|5158.65|5156.34|5156.34|5158.65|5158.65|5154.27|5154.27|0
1632147000000|2021-09-20 14:10:00|5156.33|5156.33|5156.97|5156.97|5157.68|5157.68|5156.31|5156.31|0
1632147010000|2021-09-20 14:10:10|5156.68|5156.68|5157.73|5157.73|5157.73|5157.73|5156.68|5156.68|0
1632147020000|2021-09-20 14:10:20|5157.44|5157.44|5155.12|5155.12|5157.66|5157.66|5155.12|5155.12|0
1632147030000|2021-09-20 14:10:30|5155.41|5155.41|5153.85|5153.85|5155.41|5155.41|5153.85|5153.85|0
1632147040000|2021-09-20 14:10:40|5154.07|5154.07|5156.9|5156.9|5156.9|5156.9|5154.07|5154.07|0
1632147050000|2021-09-20 14:10:50|5156.16|5156.16|5157.15|5157.15|5157.44|5157.44|5156.16|5156.16|0
1632147060000|2021-09-20 14:11:00|5158.4|5158.4|5154.67|5154.67|5158.4|5158.4|5154.67|5154.67|0
1632147070000|2021-09-20 14:11:10|5154.88|5154.88|5153.83|5153.83|5154.88|5154.88|5153.83|5153.83|0
1632147080000|2021-09-20 14:11:20|5154.07|5154.07|5151.58|5151.58|5154.07|5154.07|5151.58|5151.58|0
1632147090000|2021-09-20 14:11:30|5151.29|5151.29|5151.43|5151.43|5151.57|5151.57|5150.42|5150.42|0
1632147100000|2021-09-20 14:11:40|5151.86|5151.86|5153.16|5153.16|5153.16|5153.16|5151.86|5151.86|0
1632147110000|2021-09-20 14:11:50|5153.19|5153.19|5152.42|5152.42|5153.19|5153.19|5152.42|5152.42|0
1632147120000|2021-09-20 14:12:00|5152.21|5152.21|5153.37|5153.37|5153.37|5153.37|5151.95|5151.95|0
1632147130000|2021-09-20 14:12:10|5153.35|5153.35|5154.38|5154.38|5154.67|5154.67|5153.35|5153.35|0
1632147140000|2021-09-20 14:12:20|5155.45|5155.45|5155.22|5155.22|5155.45|5155.45|5155.16|5155.16|0
1632147150000|2021-09-20 14:12:30|5155.79|5155.79|5156.85|5156.85|5156.85|5156.85|5155.79|5155.79|0
1632147160000|2021-09-20 14:12:40|5157.72|5157.72|5157.4|5157.4|5159.15|5159.15|5157.11|5157.11|0
1632147170000|2021-09-20 14:12:50|5157.38|5157.38|5153.24|5153.24|5157.66|5157.66|5153.24|5153.24|0
1632147180000|2021-09-20 14:13:00|5153.21|5153.21|5155.87|5155.87|5155.87|5155.87|5152.97|5152.97|0
1632147190000|2021-09-20 14:13:10|5156.16|5156.16|5158.91|5158.91|5159.35|5159.35|5156.16|5156.16|0
1632147200000|2021-09-20 14:13:20|5158.44|5158.44|5158.17|5158.17|5158.68|5158.68|5157.72|5157.72|0
1632147210000|2021-09-20 14:13:30|5157.96|5157.96|5158.17|5158.17|5158.46|5158.46|5157.96|5157.96|0
1632147220000|2021-09-20 14:13:40|5156.95|5156.95|5156.87|5156.87|5157.16|5157.16|5156.51|5156.51|0
1632147230000|2021-09-20 14:13:50|5157.16|5157.16|5151.73|5151.73|5157.16|5157.16|5151.73|5151.73|0
1632147240000|2021-09-20 14:14:00|5151.69|5151.69|5152.38|5152.38|5152.7|5152.7|5151.69|5151.69|0
1632147250000|2021-09-20 14:14:10|5152.37|5152.37|5151.96|5151.96|5152.37|5152.37|5151.67|5151.67|0
1632147260000|2021-09-20 14:14:20|5151.67|5151.67|5151.67|5151.67|5152.39|5152.39|5151.67|5151.67|0
1632147270000|2021-09-20 14:14:30|5151.38|5151.38|5151.71|5151.71|5151.83|5151.83|5151.09|5151.09|0
1632147280000|2021-09-20 14:14:40|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5150.99|5150.99|0
1632147290000|2021-09-20 14:14:50|5150.99|5150.99|5151.42|5151.42|5151.42|5151.42|5150.99|5150.99|0
1632147300000|2021-09-20 14:15:00|5150.7|5150.7|5149.77|5149.77|5150.99|5150.99|5149.32|5149.32|0
1632147310000|2021-09-20 14:15:10|5149.48|5149.48|5148.71|5148.71|5149.48|5149.48|5147.95|5147.95|0
1632147320000|2021-09-20 14:15:20|5149.29|5149.29|5147.38|5147.38|5150.41|5150.41|5147.38|5147.38|0
1632147330000|2021-09-20 14:15:30|5146.54|5146.54|5147.35|5147.35|5147.56|5147.56|5146.54|5146.54|0
1632147340000|2021-09-20 14:15:40|5146.77|5146.77|5144.54|5144.54|5146.77|5146.77|5144.54|5144.54|0
1632147350000|2021-09-20 14:15:50|5143.56|5143.56|5144.01|5144.01|5144.01|5144.01|5143.35|5143.35|0
1632147360000|2021-09-20 14:16:00|5143.54|5143.54|5145.88|5145.88|5145.88|5145.88|5143.11|5143.11|0
1632147370000|2021-09-20 14:16:10|5146.55|5146.55|5148.59|5148.59|5148.88|5148.88|5146.55|5146.55|0
1632147380000|2021-09-20 14:16:20|5148.31|5148.31|5148.88|5148.88|5148.88|5148.88|5148.09|5148.09|0
1632147390000|2021-09-20 14:16:30|5148.59|5148.59|5146.39|5146.39|5148.59|5148.59|5146.39|5146.39|0
1632147400000|2021-09-20 14:16:40|5146.15|5146.15|5147.13|5147.13|5147.37|5147.37|5146.15|5146.15|0
1632147410000|2021-09-20 14:16:50|5148|5148|5147.71|5147.71|5148|5148|5147.71|5147.71|0
1632147420000|2021-09-20 14:17:00|5148.14|5148.14|5147.35|5147.35|5148.14|5148.14|5147.35|5147.35|0
1632147430000|2021-09-20 14:17:10|5147.13|5147.13|5146.92|5146.92|5147.13|5147.13|5145.91|5145.91|0
1632147440000|2021-09-20 14:17:20|5146.44|5146.44|5144.39|5144.39|5146.44|5146.44|5144.39|5144.39|0
1632147450000|2021-09-20 14:17:30|5143.81|5143.81|5143.55|5143.55|5143.81|5143.81|5142.34|5142.34|0
1632147460000|2021-09-20 14:17:40|5143.98|5143.98|5142.65|5142.65|5143.98|5143.98|5142.63|5142.63|0
1632147470000|2021-09-20 14:17:50|5142.7|5142.7|5141.98|5141.98|5142.7|5142.7|5141.98|5141.98|0
1632147480000|2021-09-20 14:18:00|5141.69|5141.69|5142.78|5142.78|5142.78|5142.78|5141.69|5141.69|0
1632147490000|2021-09-20 14:18:10|5142.54|5142.54|5141.01|5141.01|5142.54|5142.54|5141.01|5141.01|0
1632147500000|2021-09-20 14:18:20|5141.65|5141.65|5140.76|5140.76|5143.38|5143.38|5140.76|5140.76|0
1632147510000|2021-09-20 14:18:30|5141.19|5141.19|5141.48|5141.48|5141.48|5141.48|5140.9|5140.9|0
1632147520000|2021-09-20 14:18:40|5140.9|5140.9|5140.81|5140.81|5140.9|5140.9|5139.77|5139.77|0
1632147530000|2021-09-20 14:18:50|5140.3|5140.3|5137.74|5137.74|5140.3|5140.3|5137.74|5137.74|0
1632147540000|2021-09-20 14:19:00|5137.5|5137.5|5138.39|5138.39|5138.84|5138.84|5136.64|5136.64|0
1632147550000|2021-09-20 14:19:10|5137.89|5137.89|5138.34|5138.34|5138.34|5138.34|5137.38|5137.38|0
1632147560000|2021-09-20 14:19:20|5138.87|5138.87|5138.56|5138.56|5139.08|5139.08|5138.56|5138.56|0
1632147570000|2021-09-20 14:19:30|5138.27|5138.27|5137.35|5137.35|5138.27|5138.27|5136.35|5136.35|0
1632147580000|2021-09-20 14:19:40|5138.17|5138.17|5138.94|5138.94|5138.94|5138.94|5138.17|5138.17|0
1632147590000|2021-09-20 14:19:50|5139.52|5139.52|5141.34|5141.34|5141.62|5141.62|5139.52|5139.52|0
1632147600000|2021-09-20 14:20:00|5140.76|5140.76|5139.18|5139.18|5140.76|5140.76|5139.16|5139.16|0
1632147610000|2021-09-20 14:20:10|5138.61|5138.61|5139.9|5139.9|5139.9|5139.9|5138.61|5138.61|0
1632147620000|2021-09-20 14:20:20|5140.19|5140.19|5136.98|5136.98|5140.19|5140.19|5136.98|5136.98|0
1632147630000|2021-09-20 14:20:30|5136.9|5136.9|5137.62|5137.62|5138.31|5138.31|5136.9|5136.9|0
1632147640000|2021-09-20 14:20:40|5137.4|5137.4|5137.19|5137.19|5137.4|5137.4|5136.9|5136.9|0
1632147650000|2021-09-20 14:20:50|5136.66|5136.66|5137.24|5137.24|5137.24|5137.24|5136.66|5136.66|0
1632147660000|2021-09-20 14:21:00|5137.67|5137.67|5137.36|5137.36|5137.67|5137.67|5137.36|5137.36|0
1632147670000|2021-09-20 14:21:10|5136.91|5136.91|5133.53|5133.53|5136.91|5136.91|5133.53|5133.53|0
1632147680000|2021-09-20 14:21:20|5133.82|5133.82|5134.92|5134.92|5134.94|5134.94|5133.82|5133.82|0
1632147690000|2021-09-20 14:21:30|5134.49|5134.49|5135.74|5135.74|5135.74|5135.74|5134.49|5134.49|0
1632147700000|2021-09-20 14:21:40|5136.31|5136.31|5134.3|5134.3|5136.31|5136.31|5134.3|5134.3|0
1632147710000|2021-09-20 14:21:50|5135.23|5135.23|5131.53|5131.53|5135.23|5135.23|5131.53|5131.53|0
1632147720000|2021-09-20 14:22:00|5131.24|5131.24|5129.55|5129.55|5131.24|5131.24|5128.71|5128.71|0
1632147730000|2021-09-20 14:22:10|5129.26|5129.26|5129.55|5129.55|5129.55|5129.55|5129.26|5129.26|0
1632147740000|2021-09-20 14:22:20|5129.58|5129.58|5129.03|5129.03|5129.58|5129.58|5128.05|5128.05|0
1632147750000|2021-09-20 14:22:30|5129.04|5129.04|5129.19|5129.19|5129.21|5129.21|5127.85|5127.85|0
1632147760000|2021-09-20 14:22:40|5129.4|5129.4|5128.92|5128.92|5130.72|5130.72|5128.92|5128.92|0
1632147770000|2021-09-20 14:22:50|5129.21|5129.21|5129.62|5129.62|5129.62|5129.62|5129.21|5129.21|0
1632147780000|2021-09-20 14:23:00|5129.4|5129.4|5130.22|5130.22|5130.22|5130.22|5129.4|5129.4|0
1632147790000|2021-09-20 14:23:10|5129.35|5129.35|5127.65|5127.65|5129.35|5129.35|5126.98|5126.98|0
1632147800000|2021-09-20 14:23:20|5127.69|5127.69|5127.9|5127.9|5128.48|5128.48|5127.69|5127.69|0
1632147810000|2021-09-20 14:23:30|5127.47|5127.47|5126.48|5126.48|5127.47|5127.47|5125.18|5125.18|0
1632147820000|2021-09-20 14:23:40|5125.68|5125.68|5124.41|5124.41|5125.68|5125.68|5124.41|5124.41|0
1632147830000|2021-09-20 14:23:50|5124.37|5124.37|5125.66|5125.66|5125.66|5125.66|5124.37|5124.37|0
1632147840000|2021-09-20 14:24:00|5126.36|5126.36|5127.99|5127.99|5127.99|5127.99|5125.83|5125.83|0
1632147850000|2021-09-20 14:24:10|5127.7|5127.7|5128.58|5128.58|5128.63|5128.63|5127.7|5127.7|0
1632147860000|2021-09-20 14:24:20|5128.62|5128.62|5129.91|5129.91|5129.91|5129.91|5128.62|5128.62|0
1632147870000|2021-09-20 14:24:30|5129.89|5129.89|5128.36|5128.36|5129.89|5129.89|5128.36|5128.36|0
1632147880000|2021-09-20 14:24:40|5128.12|5128.12|5126.97|5126.97|5128.12|5128.12|5126.97|5126.97|0
1632147890000|2021-09-20 14:24:50|5126.98|5126.98|5125.21|5125.21|5126.98|5126.98|5124.76|5124.76|0
1632147900000|2021-09-20 14:25:00|5124.92|5124.92|5123.1|5123.1|5124.92|5124.92|5122.81|5122.81|0
1632147910000|2021-09-20 14:25:10|5122.53|5122.53|5122.58|5122.58|5122.58|5122.58|5121.76|5121.76|0
1632147920000|2021-09-20 14:25:20|5122.79|5122.79|5124.56|5124.56|5124.56|5124.56|5122.79|5122.79|0
1632147930000|2021-09-20 14:25:30|5124.27|5124.27|5124.49|5124.49|5124.74|5124.74|5123.62|5123.62|0
1632147940000|2021-09-20 14:25:40|5124.47|5124.47|5122.52|5122.52|5124.47|5124.47|5122.28|5122.28|0
1632147950000|2021-09-20 14:25:50|5123.4|5123.4|5124.46|5124.46|5124.46|5124.46|5123.4|5123.4|0
1632147960000|2021-09-20 14:26:00|5124.68|5124.68|5125.34|5125.34|5125.34|5125.34|5124.46|5124.46|0
1632147970000|2021-09-20 14:26:10|5125.63|5125.63|5126.4|5126.4|5127.97|5127.97|5125.63|5125.63|0
1632147980000|2021-09-20 14:26:20|5126.87|5126.87|5127.88|5127.88|5127.88|5127.88|5126.87|5126.87|0
1632147990000|2021-09-20 14:26:30|5127.45|5127.45|5129.18|5129.18|5129.18|5129.18|5127.45|5127.45|0
1632148000000|2021-09-20 14:26:40|5128.89|5128.89|5128.79|5128.79|5129.61|5129.61|5128.79|5128.79|0
1632148010000|2021-09-20 14:26:50|5129.27|5129.27|5129.5|5129.5|5129.5|5129.5|5129.03|5129.03|0
1632148020000|2021-09-20 14:27:00|5129.52|5129.52|5129.1|5129.1|5129.52|5129.52|5127.44|5127.44|0
1632148030000|2021-09-20 14:27:10|5129.13|5129.13|5129.83|5129.83|5130.26|5130.26|5129.13|5129.13|0
1632148040000|2021-09-20 14:27:20|5129.54|5129.54|5130.35|5130.35|5130.35|5130.35|5129.54|5129.54|0
1632148050000|2021-09-20 14:27:30|5130.64|5130.64|5132.15|5132.15|5132.15|5132.15|5130.64|5130.64|0
1632148060000|2021-09-20 14:27:40|5133.36|5133.36|5135.37|5135.37|5135.75|5135.75|5133.36|5133.36|0
1632148070000|2021-09-20 14:27:50|5135.8|5135.8|5136.34|5136.34|5136.34|5136.34|5135.8|5135.8|0
1632148080000|2021-09-20 14:28:00|5137.02|5137.02|5137.04|5137.04|5137.04|5137.04|5137.02|5137.02|0
1632148090000|2021-09-20 14:28:10|5136.75|5136.75|5138.3|5138.3|5138.3|5138.3|5136.46|5136.46|0
1632148100000|2021-09-20 14:28:20|5138.01|5138.01|5137.29|5137.29|5138.01|5138.01|5137.29|5137.29|0
1632148110000|2021-09-20 14:28:30|5136.28|5136.28|5134.91|5134.91|5136.28|5136.28|5134.91|5134.91|0
1632148120000|2021-09-20 14:28:40|5134.34|5134.34|5134.34|5134.34|5134.55|5134.55|5134.34|5134.34|0
1632148130000|2021-09-20 14:28:50|5134.62|5134.62|5134.81|5134.81|5134.85|5134.85|5134.32|5134.32|0
1632148140000|2021-09-20 14:29:00|5134.23|5134.23|5134.52|5134.52|5134.81|5134.81|5134.23|5134.23|0
1632148150000|2021-09-20 14:29:10|5133.73|5133.73|5135.5|5135.5|5136.92|5136.92|5133.73|5133.73|0
1632148160000|2021-09-20 14:29:20|5135.03|5135.03|5131.37|5131.37|5135.03|5135.03|5131.37|5131.37|0
1632148170000|2021-09-20 14:29:30|5131.16|5131.16|5129.53|5129.53|5131.16|5131.16|5129.21|5129.21|0
1632148180000|2021-09-20 14:29:40|5128.82|5128.82|5129.98|5129.98|5129.98|5129.98|5128.82|5128.82|0
1632148190000|2021-09-20 14:29:50|5129.69|5129.69|5132.8|5132.8|5132.8|5132.8|5129.66|5129.66|0
1632148200000|2021-09-20 14:30:00|5131.98|5131.98|5131.02|5131.02|5131.98|5131.98|5130.73|5130.73|0
1632148210000|2021-09-20 14:30:10|5130.94|5130.94|5129.42|5129.42|5130.94|5130.94|5128.84|5128.84|0
1632148220000|2021-09-20 14:30:20|5129.85|5129.85|5130.28|5130.28|5130.28|5130.28|5129.56|5129.56|0
1632148230000|2021-09-20 14:30:30|5130.56|5130.56|5131.5|5131.5|5131.5|5131.5|5130.56|5130.56|0
1632148240000|2021-09-20 14:30:40|5131.79|5131.79|5134.66|5134.66|5134.66|5134.66|5131.79|5131.79|0
1632148250000|2021-09-20 14:30:50|5134.95|5134.95|5135.38|5135.38|5135.67|5135.67|5134.95|5134.95|0
1632148260000|2021-09-20 14:31:00|5135.67|5135.67|5135.61|5135.61|5135.67|5135.67|5135.09|5135.09|0
1632148270000|2021-09-20 14:31:10|5135.9|5135.9|5137.77|5137.77|5138.06|5138.06|5135.9|5135.9|0
1632148280000|2021-09-20 14:31:20|5137.48|5137.48|5138.66|5138.66|5138.66|5138.66|5137.48|5137.48|0
1632148290000|2021-09-20 14:31:30|5138.44|5138.44|5137.75|5137.75|5138.95|5138.95|5137.75|5137.75|0
1632148300000|2021-09-20 14:31:40|5137.46|5137.46|5137.46|5137.46|5137.7|5137.7|5137.46|5137.46|0
1632148310000|2021-09-20 14:31:50|5138.32|5138.32|5138.4|5138.4|5138.68|5138.68|5138.03|5138.03|0
1632148320000|2021-09-20 14:32:00|5138.61|5138.61|5137.97|5137.97|5138.61|5138.61|5137.68|5137.68|0
1632148330000|2021-09-20 14:32:10|5138.25|5138.25|5137.65|5137.65|5138.54|5138.54|5137.44|5137.44|0
1632148340000|2021-09-20 14:32:20|5137.2|5137.2|5134.44|5134.44|5137.2|5137.2|5134.15|5134.15|0
1632148350000|2021-09-20 14:32:30|5134.15|5134.15|5130.17|5130.17|5134.15|5134.15|5129.95|5129.95|0
1632148360000|2021-09-20 14:32:40|5130.39|5130.39|5130.91|5130.91|5131.15|5131.15|5130.39|5130.39|0
1632148370000|2021-09-20 14:32:50|5131.13|5131.13|5131.94|5131.94|5132.42|5132.42|5131.13|5131.13|0
1632148380000|2021-09-20 14:33:00|5132.18|5132.18|5133.14|5133.14|5133.14|5133.14|5131.6|5131.6|0
1632148390000|2021-09-20 14:33:10|5132.9|5132.9|5132.91|5132.91|5133.38|5133.38|5132.9|5132.9|0
1632148400000|2021-09-20 14:33:20|5132.6|5132.6|5132.6|5132.6|5132.89|5132.89|5132.6|5132.6|0
1632148410000|2021-09-20 14:33:30|5131.88|5131.88|5131.91|5131.91|5131.91|5131.91|5129.97|5129.97|0
1632148420000|2021-09-20 14:33:40|5131.14|5131.14|5131|5131|5131.29|5131.29|5130.71|5130.71|0
1632148430000|2021-09-20 14:33:50|5130.71|5130.71|5130.47|5130.47|5131.77|5131.77|5130.47|5130.47|0
1632148440000|2021-09-20 14:34:00|5130.76|5130.76|5129.94|5129.94|5130.76|5130.76|5129.94|5129.94|0
1632148450000|2021-09-20 14:34:10|5129.47|5129.47|5129.01|5129.01|5129.47|5129.47|5129.01|5129.01|0
1632148460000|2021-09-20 14:34:20|5128.58|5128.58|5130.71|5130.71|5130.71|5130.71|5128.58|5128.58|0
1632148470000|2021-09-20 14:34:30|5130.43|5130.43|5130|5130|5130.43|5130.43|5130|5130|0
1632148480000|2021-09-20 14:34:40|5130.57|5130.57|5132.56|5132.56|5132.56|5132.56|5130.57|5130.57|0
1632148490000|2021-09-20 14:34:50|5132.27|5132.27|5132.56|5132.56|5132.56|5132.56|5132.27|5132.27|0
1632148500000|2021-09-20 14:35:00|5132.85|5132.85|5132.9|5132.9|5134.26|5134.26|5132.85|5132.85|0
1632148510000|2021-09-20 14:35:10|5132.39|5132.39|5135.95|5135.95|5136.51|5136.51|5131.35|5131.35|0
1632148520000|2021-09-20 14:35:20|5136.6|5136.6|5140.14|5140.14|5140.14|5140.14|5136.6|5136.6|0
1632148530000|2021-09-20 14:35:30|5140.16|5140.16|5140.75|5140.75|5140.75|5140.75|5139.39|5139.39|0
1632148540000|2021-09-20 14:35:40|5141.91|5141.91|5143.44|5143.44|5143.74|5143.74|5141.91|5141.91|0
1632148550000|2021-09-20 14:35:50|5144.31|5144.31|5142.51|5142.51|5144.31|5144.31|5142.51|5142.51|0
1632148560000|2021-09-20 14:36:00|5142.49|5142.49|5147.93|5147.93|5147.93|5147.93|5141.56|5141.56|0
1632148570000|2021-09-20 14:36:10|5147.69|5147.69|5147.76|5147.76|5147.76|5147.76|5146.97|5146.97|0
1632148580000|2021-09-20 14:36:20|5147.8|5147.8|5147.73|5147.73|5148.01|5148.01|5147.73|5147.73|0
1632148590000|2021-09-20 14:36:30|5148.16|5148.16|5147.54|5147.54|5148.16|5148.16|5146.74|5146.74|0
1632148600000|2021-09-20 14:36:40|5148.01|5148.01|5146.74|5146.74|5148.01|5148.01|5146.74|5146.74|0
1632148610000|2021-09-20 14:36:50|5146.02|5146.02|5146.07|5146.07|5146.31|5146.31|5145.83|5145.83|0
1632148620000|2021-09-20 14:37:00|5145.83|5145.83|5146.84|5146.84|5147.34|5147.34|5145.83|5145.83|0
1632148630000|2021-09-20 14:37:10|5147.42|5147.42|5150.69|5150.69|5150.69|5150.69|5147.42|5147.42|0
1632148640000|2021-09-20 14:37:20|5150.4|5150.4|5149.18|5149.18|5150.4|5150.4|5149.18|5149.18|0
1632148650000|2021-09-20 14:37:30|5148.44|5148.44|5146.95|5146.95|5149.02|5149.02|5146.95|5146.95|0
1632148660000|2021-09-20 14:37:40|5146.67|5146.67|5146.59|5146.59|5146.67|5146.67|5146.38|5146.38|0
1632148670000|2021-09-20 14:37:50|5146.35|5146.35|5146.64|5146.64|5146.64|5146.64|5146.35|5146.35|0
1632148680000|2021-09-20 14:38:00|5147.12|5147.12|5148.37|5148.37|5148.66|5148.66|5147.12|5147.12|0
1632148690000|2021-09-20 14:38:10|5148.59|5148.59|5148.66|5148.66|5149.74|5149.74|5148.59|5148.59|0
1632148700000|2021-09-20 14:38:20|5149.37|5149.37|5150.62|5150.62|5150.62|5150.62|5149.37|5149.37|0
1632148710000|2021-09-20 14:38:30|5150.91|5150.91|5150.12|5150.12|5150.91|5150.91|5150.12|5150.12|0
1632148720000|2021-09-20 14:38:40|5150.33|5150.33|5151.61|5151.61|5151.61|5151.61|5150.33|5150.33|0
1632148730000|2021-09-20 14:38:50|5151.37|5151.37|5151.15|5151.15|5151.37|5151.37|5151.15|5151.15|0
1632148740000|2021-09-20 14:39:00|5151.58|5151.58|5153.66|5153.66|5153.66|5153.66|5151.58|5151.58|0
1632148750000|2021-09-20 14:39:10|5154.14|5154.14|5155.53|5155.53|5155.53|5155.53|5154.14|5154.14|0
1632148760000|2021-09-20 14:39:20|5155.24|5155.24|5154.38|5154.38|5155.24|5155.24|5154.16|5154.16|0
1632148770000|2021-09-20 14:39:30|5153.4|5153.4|5153.61|5153.61|5153.61|5153.61|5153.4|5153.4|0
1632148790000|2021-09-20 14:39:50|5153.83|5153.83|5154.07|5154.07|5154.07|5154.07|5153.83|5153.83|0
1632148800000|2021-09-20 14:40:00|5153.85|5153.85|5152.75|5152.75|5153.85|5153.85|5152.75|5152.75|0
1632148810000|2021-09-20 14:40:10|5152.69|5152.69|5153.65|5153.65|5153.89|5153.89|5152.69|5152.69|0
1632148820000|2021-09-20 14:40:20|5153.36|5153.36|5151.88|5151.88|5153.36|5153.36|5151.88|5151.88|0
1632148830000|2021-09-20 14:40:30|5151.59|5151.59|5150.85|5150.85|5151.59|5151.59|5150.85|5150.85|0
1632148840000|2021-09-20 14:40:40|5151.14|5151.14|5150.73|5150.73|5151.67|5151.67|5150.73|5150.73|0
1632148850000|2021-09-20 14:40:50|5150.44|5150.44|5149.92|5149.92|5150.44|5150.44|5149.92|5149.92|0
1632148860000|2021-09-20 14:41:00|5149.41|5149.41|5149.4|5149.4|5149.41|5149.41|5149.4|5149.4|0
1632148870000|2021-09-20 14:41:10|5149.38|5149.38|5150.86|5150.86|5151.08|5151.08|5149.38|5149.38|0
1632148880000|2021-09-20 14:41:20|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|0
1632148890000|2021-09-20 14:41:30|5150.86|5150.86|5151.9|5151.9|5151.9|5151.9|5150.86|5150.86|0
1632148900000|2021-09-20 14:41:40|5152.56|5152.56|5151.56|5151.56|5152.56|5152.56|5151.56|5151.56|0
1632148910000|2021-09-20 14:41:50|5150.7|5150.7|5150.48|5150.48|5150.7|5150.7|5150.48|5150.48|0
1632148920000|2021-09-20 14:42:00|5150.77|5150.77|5152.17|5152.17|5152.17|5152.17|5150.77|5150.77|0
1632148930000|2021-09-20 14:42:10|5152.88|5152.88|5154.39|5154.39|5154.39|5154.39|5152.87|5152.87|0
1632148940000|2021-09-20 14:42:20|5155.14|5155.14|5155.28|5155.28|5155.76|5155.76|5155.14|5155.14|0
1632148960000|2021-09-20 14:42:40|5155.49|5155.49|5155.49|5155.49|5155.49|5155.49|5155.49|5155.49|0
1632148970000|2021-09-20 14:42:50|5155.78|5155.78|5155.76|5155.76|5155.78|5155.78|5155.76|5155.76|0
1632148980000|2021-09-20 14:43:00|5156.05|5156.05|5156.05|5156.05|5156.05|5156.05|5156.05|5156.05|0
1632148990000|2021-09-20 14:43:10|5155.76|5155.76|5156.39|5156.39|5156.39|5156.39|5155.53|5155.53|0
1632149000000|2021-09-20 14:43:20|5156.97|5156.97|5157.33|5157.33|5157.62|5157.62|5156.97|5156.97|0
1632149010000|2021-09-20 14:43:30|5157.35|5157.35|5163.58|5163.58|5163.58|5163.58|5157.35|5157.35|0
1632149020000|2021-09-20 14:43:40|5164.77|5164.77|5165.86|5165.86|5165.86|5165.86|5164.77|5164.77|0
1632149030000|2021-09-20 14:43:50|5165.57|5165.57|5164.54|5164.54|5165.86|5165.86|5164.54|5164.54|0
1632149040000|2021-09-20 14:44:00|5164.83|5164.83|5164.49|5164.49|5165.28|5165.28|5164.49|5164.49|0
1632149050000|2021-09-20 14:44:10|5164.77|5164.77|5166.64|5166.64|5167.74|5167.74|5164.77|5164.77|0
1632149060000|2021-09-20 14:44:20|5165.62|5165.62|5163.95|5163.95|5165.62|5165.62|5163.95|5163.95|0
1632149070000|2021-09-20 14:44:30|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|0
1632149080000|2021-09-20 14:44:40|5163.09|5163.09|5161.94|5161.94|5163.09|5163.09|5161.94|5161.94|0
1632149090000|2021-09-20 14:44:50|5162.23|5162.23|5161.62|5161.62|5162.77|5162.77|5161.33|5161.33|0
1632149100000|2021-09-20 14:45:00|5161.64|5161.64|5162.47|5162.47|5163.01|5163.01|5160.92|5160.92|0
1632149110000|2021-09-20 14:45:10|5162.68|5162.68|5161.68|5161.68|5162.68|5162.68|5161.24|5161.24|0
1632149120000|2021-09-20 14:45:20|5162.15|5162.15|5161.15|5161.15|5162.15|5162.15|5161.15|5161.15|0
1632149130000|2021-09-20 14:45:30|5161.36|5161.36|5159.62|5159.62|5161.65|5161.65|5159.62|5159.62|0
1632149140000|2021-09-20 14:45:40|5159.86|5159.86|5158.43|5158.43|5160.15|5160.15|5158.43|5158.43|0
1632149150000|2021-09-20 14:45:50|5158.67|5158.67|5157.85|5157.85|5158.67|5158.67|5157.85|5157.85|0
1632149160000|2021-09-20 14:46:00|5157.56|5157.56|5155.91|5155.91|5157.56|5157.56|5155.91|5155.91|0
1632149170000|2021-09-20 14:46:10|5155.7|5155.7|5156.06|5156.06|5156.41|5156.41|5155.46|5155.46|0
1632149180000|2021-09-20 14:46:20|5155.85|5155.85|5157.6|5157.6|5157.6|5157.6|5155.56|5155.56|0
1632149190000|2021-09-20 14:46:30|5158.46|5158.46|5157.05|5157.05|5158.46|5158.46|5157.05|5157.05|0
1632149200000|2021-09-20 14:46:40|5156.76|5156.76|5154.68|5154.68|5156.76|5156.76|5154.1|5154.1|0
1632149210000|2021-09-20 14:46:50|5154.39|5154.39|5154.44|5154.44|5154.44|5154.44|5154.18|5154.18|0
1632149220000|2021-09-20 14:47:00|5154.9|5154.9|5155.13|5155.13|5155.13|5155.13|5154.9|5154.9|0
1632149230000|2021-09-20 14:47:10|5154.9|5154.9|5155.4|5155.4|5155.4|5155.4|5154.9|5154.9|0
1632149240000|2021-09-20 14:47:20|5155.64|5155.64|5156.28|5156.28|5156.28|5156.28|5154.87|5154.87|0
1632149250000|2021-09-20 14:47:30|5155.99|5155.99|5154.04|5154.04|5155.99|5155.99|5154.04|5154.04|0
1632149260000|2021-09-20 14:47:40|5154.28|5154.28|5154.71|5154.71|5154.71|5154.71|5154.28|5154.28|0
1632149270000|2021-09-20 14:47:50|5155.29|5155.29|5155.72|5155.72|5155.72|5155.72|5155.29|5155.29|0
1632149280000|2021-09-20 14:48:00|5155.73|5155.73|5158.55|5158.55|5158.55|5158.55|5155.73|5155.73|0
1632149290000|2021-09-20 14:48:10|5158.63|5158.63|5158.08|5158.08|5158.63|5158.63|5157.87|5157.87|0
1632149300000|2021-09-20 14:48:20|5157.87|5157.87|5158.77|5158.77|5158.77|5158.77|5157.58|5157.58|0
1632149310000|2021-09-20 14:48:30|5159.01|5159.01|5160.84|5160.84|5160.84|5160.84|5159.01|5159.01|0
1632149320000|2021-09-20 14:48:40|5161.27|5161.27|5163.76|5163.76|5164.63|5164.63|5161.27|5161.27|0
1632149330000|2021-09-20 14:48:50|5164.05|5164.05|5164.45|5164.45|5164.45|5164.45|5164.05|5164.05|0
1632149340000|2021-09-20 14:49:00|5164.24|5164.24|5163.63|5163.63|5164.24|5164.24|5163.63|5163.63|0
1632149350000|2021-09-20 14:49:10|5163.39|5163.39|5166.44|5166.44|5166.44|5166.44|5163.18|5163.18|0
1632149360000|2021-09-20 14:49:20|5166.72|5166.72|5165.07|5165.07|5166.72|5166.72|5165.07|5165.07|0
1632149370000|2021-09-20 14:49:30|5164.78|5164.78|5163.25|5163.25|5164.78|5164.78|5163.25|5163.25|0
1632149380000|2021-09-20 14:49:40|5162.82|5162.82|5164.34|5164.34|5164.34|5164.34|5162.53|5162.53|0
1632149390000|2021-09-20 14:49:50|5165.25|5165.25|5164.75|5164.75|5165.27|5165.27|5164.75|5164.75|0
1632149400000|2021-09-20 14:50:00|5164.28|5164.28|5164.56|5164.56|5164.56|5164.56|5163.99|5163.99|0
1632149410000|2021-09-20 14:50:10|5163.99|5163.99|5161.72|5161.72|5163.99|5163.99|5161.72|5161.72|0
1632149420000|2021-09-20 14:50:20|5161.29|5161.29|5161.97|5161.97|5162.84|5162.84|5161.29|5161.29|0
1632149440000|2021-09-20 14:50:40|5161.39|5161.39|5159.95|5159.95|5161.39|5161.39|5159.95|5159.95|0
1632149450000|2021-09-20 14:50:50|5160.19|5160.19|5162.27|5162.27|5162.79|5162.79|5160.19|5160.19|0
1632149460000|2021-09-20 14:51:00|5162.56|5162.56|5161.82|5161.82|5162.56|5162.56|5161.76|5161.76|0
1632149470000|2021-09-20 14:51:10|5161.1|5161.1|5161.82|5161.82|5161.82|5161.82|5161.1|5161.1|0
1632149480000|2021-09-20 14:51:20|5162.11|5162.11|5162.11|5162.11|5162.11|5162.11|5162.11|5162.11|0
1632149490000|2021-09-20 14:51:30|5162.83|5162.83|5162.8|5162.8|5162.83|5162.83|5161.85|5161.85|0
1632149500000|2021-09-20 14:51:40|5162.51|5162.51|5162.22|5162.22|5162.73|5162.73|5162.22|5162.22|0
1632149510000|2021-09-20 14:51:50|5161.93|5161.93|5159.3|5159.3|5161.93|5161.93|5159.3|5159.3|0
1632149520000|2021-09-20 14:52:00|5159.28|5159.28|5158.7|5158.7|5159.29|5159.29|5158.7|5158.7|0
1632149530000|2021-09-20 14:52:10|5158.75|5158.75|5159.04|5159.04|5159.33|5159.33|5158.75|5158.75|0
1632149540000|2021-09-20 14:52:20|5159.39|5159.39|5158.91|5158.91|5159.39|5159.39|5158.91|5158.91|0
1632149550000|2021-09-20 14:52:30|5158.86|5158.86|5159.53|5159.53|5159.53|5159.53|5158.57|5158.57|0
1632149560000|2021-09-20 14:52:40|5159.82|5159.82|5160.63|5160.63|5160.92|5160.92|5159.82|5159.82|0
1632149570000|2021-09-20 14:52:50|5161.11|5161.11|5161.47|5161.47|5161.76|5161.76|5161.11|5161.11|0
1632149580000|2021-09-20 14:53:00|5162.62|5162.62|5163.88|5163.88|5164.32|5164.32|5162.62|5162.62|0
1632149590000|2021-09-20 14:53:10|5164.74|5164.74|5164.77|5164.77|5164.77|5164.77|5164.74|5164.74|0
1632149600000|2021-09-20 14:53:20|5164.79|5164.79|5166.84|5166.84|5166.84|5166.84|5164.79|5164.79|0
1632149610000|2021-09-20 14:53:30|5167.06|5167.06|5166.03|5166.03|5167.06|5167.06|5165.75|5165.75|0
1632149620000|2021-09-20 14:53:40|5166.61|5166.61|5169.08|5169.08|5169.08|5169.08|5166.61|5166.61|0
1632149630000|2021-09-20 14:53:50|5168.79|5168.79|5169.15|5169.15|5169.15|5169.15|5168.57|5168.57|0
1632149640000|2021-09-20 14:54:00|5169.13|5169.13|5168.03|5168.03|5169.13|5169.13|5168.03|5168.03|0
1632149650000|2021-09-20 14:54:10|5167.74|5167.74|5168.32|5168.32|5168.32|5168.32|5167.74|5167.74|0
1632149660000|2021-09-20 14:54:20|5168.79|5168.79|5170.76|5170.76|5170.98|5170.98|5168.79|5168.79|0
1632149670000|2021-09-20 14:54:30|5170.47|5170.47|5171.29|5171.29|5171.29|5171.29|5170.47|5170.47|0
1632149680000|2021-09-20 14:54:40|5171.58|5171.58|5172.48|5172.48|5172.48|5172.48|5171.58|5171.58|0
1632149690000|2021-09-20 14:54:50|5171.77|5171.77|5172.53|5172.53|5172.53|5172.53|5171.34|5171.34|0
1632149700000|2021-09-20 14:55:00|5172.75|5172.75|5172.51|5172.51|5172.99|5172.99|5172.51|5172.51|0
1632149710000|2021-09-20 14:55:10|5172.06|5172.06|5169.96|5169.96|5172.06|5172.06|5169.96|5169.96|0
1632149720000|2021-09-20 14:55:20|5169.1|5169.1|5168.32|5168.32|5169.1|5169.1|5168.32|5168.32|0
1632149730000|2021-09-20 14:55:30|5168.29|5168.29|5168|5168|5168.29|5168.29|5168|5168|0
1632149740000|2021-09-20 14:55:40|5168.88|5168.88|5169.75|5169.75|5169.75|5169.75|5168.88|5168.88|0
1632149750000|2021-09-20 14:55:50|5169.46|5169.46|5168.05|5168.05|5169.46|5169.46|5168.05|5168.05|0
1632149760000|2021-09-20 14:56:00|5168.26|5168.26|5168.77|5168.77|5168.77|5168.77|5168.26|5168.26|0
1632149770000|2021-09-20 14:56:10|5169.01|5169.01|5168.26|5168.26|5169.29|5169.29|5168.26|5168.26|0
1632149780000|2021-09-20 14:56:20|5168.28|5168.28|5166.41|5166.41|5168.28|5168.28|5166.41|5166.41|0
1632149790000|2021-09-20 14:56:30|5166.43|5166.43|5166.72|5166.72|5166.72|5166.72|5166.43|5166.43|0
1632149800000|2021-09-20 14:56:40|5166.48|5166.48|5165.89|5165.89|5167.68|5167.68|5165.44|5165.44|0
1632149810000|2021-09-20 14:56:50|5165.87|5165.87|5166.09|5166.09|5166.09|5166.09|5165.87|5165.87|0
1632149820000|2021-09-20 14:57:00|5166.06|5166.06|5165.91|5165.91|5167.4|5167.4|5165.6|5165.6|0
1632149830000|2021-09-20 14:57:10|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|5165.88|0
1632149850000|2021-09-20 14:57:30|5165.31|5165.31|5164.36|5164.36|5165.31|5165.31|5164.36|5164.36|0
1632149860000|2021-09-20 14:57:40|5164.34|5164.34|5163.13|5163.13|5164.34|5164.34|5162.67|5162.67|0
1632149870000|2021-09-20 14:57:50|5163.87|5163.87|5165.19|5165.19|5165.19|5165.19|5162.95|5162.95|0
1632149880000|2021-09-20 14:58:00|5165.21|5165.21|5164.41|5164.41|5165.29|5165.29|5164.41|5164.41|0
1632149890000|2021-09-20 14:58:10|5164.17|5164.17|5164.41|5164.41|5164.41|5164.41|5164.17|5164.17|0
1632149900000|2021-09-20 14:58:20|5164.6|5164.6|5163.06|5163.06|5164.6|5164.6|5163.06|5163.06|0
1632149910000|2021-09-20 14:58:30|5162.42|5162.42|5165.07|5165.07|5165.07|5165.07|5161.84|5161.84|0
1632149920000|2021-09-20 14:58:40|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|0
1632149930000|2021-09-20 14:58:50|5165.81|5165.81|5165.94|5165.94|5166.97|5166.97|5165.81|5165.81|0
1632149940000|2021-09-20 14:59:00|5165.72|5165.72|5165.43|5165.43|5165.72|5165.72|5165.43|5165.43|0
1632149950000|2021-09-20 14:59:10|5165.15|5165.15|5165.15|5165.15|5165.43|5165.43|5164.72|5164.72|0
1632149960000|2021-09-20 14:59:20|5164.91|5164.91|5165.49|5165.49|5165.49|5165.49|5164.91|5164.91|0
1632149970000|2021-09-20 14:59:30|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|0
1632149980000|2021-09-20 14:59:40|5165.68|5165.68|5164.96|5164.96|5165.68|5165.68|5164.96|5164.96|0
1632149990000|2021-09-20 14:59:50|5164.31|5164.31|5163.21|5163.21|5164.31|5164.31|5163.21|5163.21|0
1632150000000|2021-09-20 15:00:00|5162.92|5162.92|5161.93|5161.93|5162.92|5162.92|5160.02|5160.02|0
1632150010000|2021-09-20 15:00:10|5162.98|5162.98|5162.15|5162.15|5162.98|5162.98|5162.15|5162.15|0
1632150020000|2021-09-20 15:00:20|5160.05|5160.05|5159.41|5159.41|5160.25|5160.25|5159.41|5159.41|0
1632150040000|2021-09-20 15:00:40|5159.38|5159.38|5160.64|5160.64|5160.64|5160.64|5159.37|5159.37|0
1632150050000|2021-09-20 15:00:50|5160.86|5160.86|5160.33|5160.33|5160.86|5160.86|5160.33|5160.33|0
1632150060000|2021-09-20 15:01:00|5160.55|5160.55|5161.47|5161.47|5162.14|5162.14|5160.55|5160.55|0
1632150070000|2021-09-20 15:01:10|5161.02|5161.02|5160.44|5160.44|5161.02|5161.02|5159.99|5159.99|0
1632150080000|2021-09-20 15:01:20|5159.89|5159.89|5159.91|5159.91|5159.91|5159.91|5159.6|5159.6|0
1632150090000|2021-09-20 15:01:30|5160.13|5160.13|5159.44|5159.44|5160.13|5160.13|5159.44|5159.44|0
1632150100000|2021-09-20 15:01:40|5159.15|5159.15|5158.43|5158.43|5159.15|5159.15|5158.4|5158.4|0
1632150110000|2021-09-20 15:01:50|5158.64|5158.64|5159.65|5159.65|5160.13|5160.13|5158.64|5158.64|0
1632150130000|2021-09-20 15:02:10|5159.44|5159.44|5159.65|5159.65|5160.13|5160.13|5159.44|5159.44|0
1632150140000|2021-09-20 15:02:20|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|5159.44|0
1632150150000|2021-09-20 15:02:30|5159.72|5159.72|5159.91|5159.91|5159.91|5159.91|5159.43|5159.43|0
1632150160000|2021-09-20 15:02:40|5159.93|5159.93|5159.93|5159.93|5159.93|5159.93|5159.93|5159.93|0
1632150170000|2021-09-20 15:02:50|5160.22|5160.22|5160.14|5160.14|5160.5|5160.5|5159.98|5159.98|0
1632150180000|2021-09-20 15:03:00|5160.38|5160.38|5160.72|5160.72|5160.96|5160.96|5160.38|5160.38|0
1632150190000|2021-09-20 15:03:10|5161.17|5161.17|5160.93|5160.93|5161.17|5161.17|5160.93|5160.93|0
1632150200000|2021-09-20 15:03:20|5160.98|5160.98|5161.8|5161.8|5161.8|5161.8|5160.98|5160.98|0
1632150210000|2021-09-20 15:03:30|5162.09|5162.09|5162.81|5162.81|5162.81|5162.81|5162.09|5162.09|0
1632150220000|2021-09-20 15:03:40|5162.6|5162.6|5162.34|5162.34|5162.6|5162.6|5162.05|5162.05|0
1632150230000|2021-09-20 15:03:50|5161.62|5161.62|5161.86|5161.86|5161.88|5161.88|5161.14|5161.14|0
1632150240000|2021-09-20 15:04:00|5161.41|5161.41|5160.07|5160.07|5161.41|5161.41|5159.86|5159.86|0
1632150250000|2021-09-20 15:04:10|5160.65|5160.65|5162.34|5162.34|5163.04|5163.04|5160.65|5160.65|0
1632150260000|2021-09-20 15:04:20|5163.27|5163.27|5165.26|5165.26|5165.28|5165.28|5163.27|5163.27|0
1632150270000|2021-09-20 15:04:30|5164.66|5164.66|5165.93|5165.93|5165.93|5165.93|5164.66|5164.66|0
1632150280000|2021-09-20 15:04:40|5165.72|5165.72|5163.94|5163.94|5165.72|5165.72|5163.94|5163.94|0
1632150290000|2021-09-20 15:04:50|5163.92|5163.92|5164.66|5164.66|5164.66|5164.66|5163.92|5163.92|0
1632150300000|2021-09-20 15:05:00|5164.88|5164.88|5166.92|5166.92|5166.92|5166.92|5164.88|5164.88|0
1632150310000|2021-09-20 15:05:10|5166.91|5166.91|5169.45|5169.45|5169.45|5169.45|5166.9|5166.9|0
1632150320000|2021-09-20 15:05:20|5169.17|5169.17|5170.34|5170.34|5170.34|5170.34|5169.17|5169.17|0
1632150330000|2021-09-20 15:05:30|5169.69|5169.69|5169.98|5169.98|5169.98|5169.98|5169.69|5169.69|0
1632150340000|2021-09-20 15:05:40|5169.69|5169.69|5169.69|5169.69|5169.69|5169.69|5169.69|5169.69|0
1632150360000|2021-09-20 15:06:00|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|5168.55|5168.55|0
1632150370000|2021-09-20 15:06:10|5169.34|5169.34|5170.5|5170.5|5170.5|5170.5|5169.34|5169.34|0
1632150380000|2021-09-20 15:06:20|5171.94|5171.94|5172.13|5172.13|5172.42|5172.42|5171.94|5171.94|0
1632150390000|2021-09-20 15:06:30|5171.89|5171.89|5169.95|5169.95|5171.89|5171.89|5169.95|5169.95|0
1632150400000|2021-09-20 15:06:40|5169.52|5169.52|5168.87|5168.87|5169.52|5169.52|5168.64|5168.64|0
1632150410000|2021-09-20 15:06:50|5169.09|5169.09|5169.79|5169.79|5170.24|5170.24|5169.09|5169.09|0
1632150420000|2021-09-20 15:07:00|5169.5|5169.5|5170.22|5170.22|5170.22|5170.22|5169.03|5169.03|0
1632150430000|2021-09-20 15:07:10|5169.72|5169.72|5169.69|5169.69|5169.72|5169.72|5169.69|5169.69|0
1632150440000|2021-09-20 15:07:20|5170.17|5170.17|5170.17|5170.17|5170.17|5170.17|5170.17|5170.17|0
1632150450000|2021-09-20 15:07:30|5169.88|5169.88|5169.67|5169.67|5169.88|5169.88|5169.67|5169.67|0
1632150460000|2021-09-20 15:07:40|5169.96|5169.96|5169.03|5169.03|5169.96|5169.96|5169.03|5169.03|0
1632150470000|2021-09-20 15:07:50|5168.79|5168.79|5169.77|5169.77|5169.77|5169.77|5168.79|5168.79|0
1632150480000|2021-09-20 15:08:00|5169.48|5169.48|5169.17|5169.17|5169.69|5169.69|5169.17|5169.17|0
1632150490000|2021-09-20 15:08:10|5169.19|5169.19|5168.9|5168.9|5169.19|5169.19|5168.9|5168.9|0
1632150500000|2021-09-20 15:08:20|5168.21|5168.21|5167.97|5167.97|5168.21|5168.21|5167.97|5167.97|0
1632150510000|2021-09-20 15:08:30|5168.19|5168.19|5169.01|5169.01|5169.01|5169.01|5168.19|5168.19|0
1632150520000|2021-09-20 15:08:40|5169.72|5169.72|5170.01|5170.01|5170.01|5170.01|5169.72|5169.72|0
1632150530000|2021-09-20 15:08:50|5170.23|5170.23|5169.94|5169.94|5170.23|5170.23|5169.94|5169.94|0
1632150540000|2021-09-20 15:09:00|5169.65|5169.65|5168.49|5168.49|5169.65|5169.65|5168.49|5168.49|0
1632150550000|2021-09-20 15:09:10|5168.44|5168.44|5168.44|5168.44|5168.44|5168.44|5168.44|5168.44|0
1632150560000|2021-09-20 15:09:20|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|0
1632150570000|2021-09-20 15:09:30|5168.49|5168.49|5168.44|5168.44|5168.49|5168.49|5168.44|5168.44|0
1632150580000|2021-09-20 15:09:40|5168.15|5168.15|5167.92|5167.92|5168.15|5168.15|5167.92|5167.92|0
1632150590000|2021-09-20 15:09:50|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|0
1632150600000|2021-09-20 15:10:00|5167.17|5167.17|5166.94|5166.94|5167.17|5167.17|5166.38|5166.38|0
1632150610000|2021-09-20 15:10:10|5167.15|5167.15|5167.68|5167.68|5167.68|5167.68|5167.15|5167.15|0
1632150620000|2021-09-20 15:10:20|5167.92|5167.92|5168.35|5168.35|5168.35|5168.35|5167.68|5167.68|0
1632150630000|2021-09-20 15:10:30|5169.09|5169.09|5169.99|5169.99|5169.99|5169.99|5169.09|5169.09|0
1632150640000|2021-09-20 15:10:40|5169.97|5169.97|5169.69|5169.69|5169.97|5169.97|5169.69|5169.69|0
1632150650000|2021-09-20 15:10:50|5169.71|5169.71|5169.68|5169.68|5169.71|5169.71|5169.68|5169.68|0
1632150660000|2021-09-20 15:11:00|5169.9|5169.9|5170.17|5170.17|5170.19|5170.19|5169.9|5169.9|0
1632150670000|2021-09-20 15:11:10|5170.41|5170.41|5170.17|5170.17|5170.41|5170.41|5170.17|5170.17|0
1632150680000|2021-09-20 15:11:20|5170.46|5170.46|5170.47|5170.47|5170.69|5170.69|5170.41|5170.41|0
1632150690000|2021-09-20 15:11:30|5170.46|5170.46|5169.67|5169.67|5170.46|5170.46|5169.67|5169.67|0
1632150700000|2021-09-20 15:11:40|5169.38|5169.38|5168.45|5168.45|5169.38|5169.38|5168.45|5168.45|0
1632150710000|2021-09-20 15:11:50|5168.47|5168.47|5167.46|5167.46|5168.9|5168.9|5167.25|5167.25|0
1632150720000|2021-09-20 15:12:00|5166.75|5166.75|5167.49|5167.49|5167.49|5167.49|5165.8|5165.8|0
1632150730000|2021-09-20 15:12:10|5167.26|5167.26|5167.86|5167.86|5168.07|5168.07|5167.26|5167.26|0
1632150740000|2021-09-20 15:12:20|5167.38|5167.38|5164.43|5164.43|5167.38|5167.38|5164.43|5164.43|0
1632150750000|2021-09-20 15:12:30|5163.28|5163.28|5163.09|5163.09|5163.57|5163.57|5163.06|5163.06|0
1632150760000|2021-09-20 15:12:40|5163.38|5163.38|5163.91|5163.91|5163.91|5163.91|5163.38|5163.38|0
1632150770000|2021-09-20 15:12:50|5164.81|5164.81|5165.72|5165.72|5165.72|5165.72|5164.6|5164.6|0
1632150780000|2021-09-20 15:13:00|5165.94|5165.94|5167.05|5167.05|5167.05|5167.05|5165.94|5165.94|0
1632150790000|2021-09-20 15:13:10|5167.7|5167.7|5167.35|5167.35|5168.01|5168.01|5167.35|5167.35|0
1632150800000|2021-09-20 15:13:20|5167.83|5167.83|5168.09|5168.09|5168.09|5168.09|5167.83|5167.83|0
1632150810000|2021-09-20 15:13:30|5169.19|5169.19|5168.7|5168.7|5169.19|5169.19|5168.7|5168.7|0
1632150820000|2021-09-20 15:13:40|5168.27|5168.27|5168.27|5168.27|5168.27|5168.27|5168.27|5168.27|0
1632150840000|2021-09-20 15:14:00|5169.06|5169.06|5170.04|5170.04|5170.04|5170.04|5168.84|5168.84|0
1632150850000|2021-09-20 15:14:10|5170.28|5170.28|5169.49|5169.49|5170.28|5170.28|5169.49|5169.49|0
1632150860000|2021-09-20 15:14:20|5169.27|5169.27|5169.27|5169.27|5169.27|5169.27|5169.27|5169.27|0
1632150870000|2021-09-20 15:14:30|5169.49|5169.49|5169.72|5169.72|5169.72|5169.72|5169.49|5169.49|0
1632150880000|2021-09-20 15:14:40|5169.51|5169.51|5169.75|5169.75|5169.96|5169.96|5169.27|5169.27|0
1632150890000|2021-09-20 15:14:50|5169.53|5169.53|5169.51|5169.51|5169.75|5169.75|5169.51|5169.51|0
1632150900000|2021-09-20 15:15:00|5169.08|5169.08|5168.12|5168.12|5169.08|5169.08|5167.88|5167.88|0
1632150910000|2021-09-20 15:15:10|5167.88|5167.88|5166.87|5166.87|5168.1|5168.1|5166.87|5166.87|0
1632150920000|2021-09-20 15:15:20|5166.58|5166.58|5166.03|5166.03|5166.58|5166.58|5166.03|5166.03|0
1632150930000|2021-09-20 15:15:30|5165.17|5165.17|5163.09|5163.09|5165.17|5165.17|5163.09|5163.09|0
1632150940000|2021-09-20 15:15:40|5163.07|5163.07|5159.47|5159.47|5163.07|5163.07|5159.47|5159.47|0
1632150950000|2021-09-20 15:15:50|5159.76|5159.76|5160.57|5160.57|5160.57|5160.57|5159.76|5159.76|0
1632150960000|2021-09-20 15:16:00|5160.36|5160.36|5160.57|5160.57|5160.57|5160.57|5159.85|5159.85|0
1632150970000|2021-09-20 15:16:10|5160.81|5160.81|5160.17|5160.17|5161.78|5161.78|5160.17|5160.17|0
1632150980000|2021-09-20 15:16:20|5159.59|5159.59|5158.57|5158.57|5159.88|5159.88|5158.57|5158.57|0
1632150990000|2021-09-20 15:16:30|5158.86|5158.86|5157.93|5157.93|5158.86|5158.86|5157.93|5157.93|0
1632151000000|2021-09-20 15:16:40|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|0
1632151010000|2021-09-20 15:16:50|5157.85|5157.85|5157.43|5157.43|5157.85|5157.85|5156.9|5156.9|0
1632151020000|2021-09-20 15:17:00|5157.96|5157.96|5158.62|5158.62|5158.67|5158.67|5157.96|5157.96|0
1632151030000|2021-09-20 15:17:10|5158.86|5158.86|5157.43|5157.43|5158.86|5158.86|5156.85|5156.85|0
1632151040000|2021-09-20 15:17:20|5157.14|5157.14|5156.86|5156.86|5157.14|5157.14|5156.86|5156.86|0
1632151050000|2021-09-20 15:17:30|5157.15|5157.15|5157.15|5157.15|5157.44|5157.44|5156.86|5156.86|0
1632151060000|2021-09-20 15:17:40|5157.11|5157.11|5157.04|5157.04|5158.06|5158.06|5157.04|5157.04|0
1632151070000|2021-09-20 15:17:50|5156.75|5156.75|5156.48|5156.48|5156.75|5156.75|5156.18|5156.18|0
1632151080000|2021-09-20 15:18:00|5156.77|5156.77|5157.31|5157.31|5157.31|5157.31|5156.77|5156.77|0
1632151090000|2021-09-20 15:18:10|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|0
1632151100000|2021-09-20 15:18:20|5157|5157|5157|5157|5157|5157|5157|5157|0
1632151110000|2021-09-20 15:18:30|5157.14|5157.14|5156.83|5156.83|5157.14|5157.14|5156.83|5156.83|0
1632151120000|2021-09-20 15:18:40|5157.12|5157.12|5156.32|5156.32|5157.12|5157.12|5156.31|5156.31|0
1632151130000|2021-09-20 15:18:50|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|5156.56|0
1632151140000|2021-09-20 15:19:00|5156.27|5156.27|5155.07|5155.07|5156.27|5156.27|5155.07|5155.07|0
1632151150000|2021-09-20 15:19:10|5155.36|5155.36|5156.32|5156.32|5156.32|5156.32|5155.36|5155.36|0
1632151160000|2021-09-20 15:19:20|5156.03|5156.03|5154.08|5154.08|5156.08|5156.08|5154.08|5154.08|0
1632151170000|2021-09-20 15:19:30|5154.37|5154.37|5155.1|5155.1|5155.1|5155.1|5154.14|5154.14|0
1632151180000|2021-09-20 15:19:40|5154.88|5154.88|5154.3|5154.3|5154.88|5154.88|5154.3|5154.3|0
1632151190000|2021-09-20 15:19:50|5154.54|5154.54|5155.32|5155.32|5155.32|5155.32|5154.53|5154.53|0
1632151200000|2021-09-20 15:20:00|5154.39|5154.39|5154.1|5154.1|5154.39|5154.39|5154.1|5154.1|0
1632151210000|2021-09-20 15:20:10|5154.12|5154.12|5155.06|5155.06|5155.09|5155.09|5153.83|5153.83|0
1632151220000|2021-09-20 15:20:20|5155.05|5155.05|5155.56|5155.56|5155.56|5155.56|5154.75|5154.75|0
1632151230000|2021-09-20 15:20:30|5154.98|5154.98|5154.7|5154.7|5154.98|5154.98|5154.7|5154.7|0
1632151240000|2021-09-20 15:20:40|5154.68|5154.68|5156.18|5156.18|5156.19|5156.19|5154.66|5154.66|0
1632151250000|2021-09-20 15:20:50|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1632151260000|2021-09-20 15:21:00|5156.13|5156.13|5155.67|5155.67|5156.15|5156.15|5155.67|5155.67|0
1632151270000|2021-09-20 15:21:10|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|0
1632151280000|2021-09-20 15:21:20|5156.14|5156.14|5156.65|5156.65|5156.65|5156.65|5156.14|5156.14|0
1632151290000|2021-09-20 15:21:30|5156.86|5156.86|5156.07|5156.07|5156.86|5156.86|5156.07|5156.07|0
1632151300000|2021-09-20 15:21:40|5156.36|5156.36|5154.56|5154.56|5156.36|5156.36|5154.56|5154.56|0
1632151310000|2021-09-20 15:21:50|5153.49|5153.49|5151.88|5151.88|5153.5|5153.5|5151.88|5151.88|0
1632151320000|2021-09-20 15:22:00|5151.59|5151.59|5151.12|5151.12|5151.59|5151.59|5151.12|5151.12|0
1632151330000|2021-09-20 15:22:10|5151.93|5151.93|5151.92|5151.92|5151.93|5151.93|5151.92|5151.92|0
1632151340000|2021-09-20 15:22:20|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|5151.63|0
1632151350000|2021-09-20 15:22:30|5151.68|5151.68|5150.16|5150.16|5151.68|5151.68|5150.16|5150.16|0
1632151360000|2021-09-20 15:22:40|5150.17|5150.17|5150.03|5150.03|5150.17|5150.17|5149.74|5149.74|0
1632151370000|2021-09-20 15:22:50|5150.24|5150.24|5150.7|5150.7|5150.7|5150.7|5150.24|5150.24|0
1632151390000|2021-09-20 15:23:10|5150.41|5150.41|5150.7|5150.7|5150.7|5150.7|5150.41|5150.41|0
1632151400000|2021-09-20 15:23:20|5150.41|5150.41|5150.7|5150.7|5150.7|5150.7|5150.41|5150.41|0
1632151410000|2021-09-20 15:23:30|5151.22|5151.22|5151.48|5151.48|5151.49|5151.49|5151.22|5151.22|0
1632151420000|2021-09-20 15:23:40|5151.76|5151.76|5149.81|5149.81|5151.76|5151.76|5149.81|5149.81|0
1632151430000|2021-09-20 15:23:50|5149.8|5149.8|5149.44|5149.44|5150.01|5150.01|5149.44|5149.44|0
1632151440000|2021-09-20 15:24:00|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|5148.74|5148.74|0
1632151450000|2021-09-20 15:24:10|5148.67|5148.67|5149.7|5149.7|5149.7|5149.7|5148.65|5148.65|0
1632151460000|2021-09-20 15:24:20|5149.99|5149.99|5149.94|5149.94|5150.23|5150.23|5149.94|5149.94|0
1632151470000|2021-09-20 15:24:30|5149.7|5149.7|5150.44|5150.44|5150.44|5150.44|5149.7|5149.7|0
1632151490000|2021-09-20 15:24:50|5150.46|5150.46|5151.53|5151.53|5151.53|5151.53|5150.44|5150.44|0
1632151500000|2021-09-20 15:25:00|5150.38|5150.38|5151.02|5151.02|5151.02|5151.02|5150.38|5150.38|0
1632151510000|2021-09-20 15:25:10|5151.31|5151.31|5151.79|5151.79|5151.79|5151.79|5151.31|5151.31|0
1632151520000|2021-09-20 15:25:20|5152.36|5152.36|5153.94|5153.94|5153.94|5153.94|5152.36|5152.36|0
1632151530000|2021-09-20 15:25:30|5153.95|5153.95|5154.5|5154.5|5154.5|5154.5|5153.95|5153.95|0
1632151540000|2021-09-20 15:25:40|5154.74|5154.74|5155.79|5155.79|5155.79|5155.79|5154.74|5154.74|0
1632151550000|2021-09-20 15:25:50|5156.37|5156.37|5155.65|5155.65|5156.37|5156.37|5155.65|5155.65|0
1632151560000|2021-09-20 15:26:00|5154.78|5154.78|5152.49|5152.49|5154.8|5154.8|5152.49|5152.49|0
1632151570000|2021-09-20 15:26:10|5151.63|5151.63|5151.37|5151.37|5151.92|5151.92|5151.37|5151.37|0
1632151580000|2021-09-20 15:26:20|5151.66|5151.66|5151.37|5151.37|5151.66|5151.66|5151.37|5151.37|0
1632151590000|2021-09-20 15:26:30|5151.82|5151.82|5152.11|5152.11|5152.35|5152.35|5151.82|5151.82|0
1632151600000|2021-09-20 15:26:40|5153.27|5153.27|5153.72|5153.72|5154.17|5154.17|5153.27|5153.27|0
1632151610000|2021-09-20 15:26:50|5153.96|5153.96|5152.6|5152.6|5154.2|5154.2|5152.6|5152.6|0
1632151620000|2021-09-20 15:27:00|5152.38|5152.38|5152.11|5152.11|5152.38|5152.38|5152.11|5152.11|0
1632151630000|2021-09-20 15:27:10|5152.1|5152.1|5150.26|5150.26|5152.1|5152.1|5149.73|5149.73|0
1632151640000|2021-09-20 15:27:20|5150.55|5150.55|5151.27|5151.27|5151.27|5151.27|5150.31|5150.31|0
1632151650000|2021-09-20 15:27:30|5150.98|5150.98|5150.57|5150.57|5150.98|5150.98|5150.52|5150.52|0
1632151660000|2021-09-20 15:27:40|5150.09|5150.09|5149.51|5149.51|5150.09|5150.09|5149.51|5149.51|0
1632151670000|2021-09-20 15:27:50|5150.09|5150.09|5149.79|5149.79|5150.09|5150.09|5149.79|5149.79|0
1632151680000|2021-09-20 15:28:00|5150.08|5150.08|5149.84|5149.84|5150.08|5150.08|5149.39|5149.39|0
1632151690000|2021-09-20 15:28:10|5149.27|5149.27|5149.35|5149.35|5149.35|5149.35|5149.05|5149.05|0
1632151700000|2021-09-20 15:28:20|5149.36|5149.36|5149.22|5149.22|5149.36|5149.36|5148.07|5148.07|0
1632151710000|2021-09-20 15:28:30|5149.43|5149.43|5150.46|5150.46|5150.46|5150.46|5149.43|5149.43|0
1632151720000|2021-09-20 15:28:40|5149.79|5149.79|5150.51|5150.51|5150.75|5150.75|5149.79|5149.79|0
1632151730000|2021-09-20 15:28:50|5150.08|5150.08|5148.79|5148.79|5150.08|5150.08|5148.5|5148.5|0
1632151740000|2021-09-20 15:29:00|5149.03|5149.03|5148.73|5148.73|5149.48|5149.48|5148.22|5148.22|0
1632151750000|2021-09-20 15:29:10|5149.02|5149.02|5147.71|5147.71|5149.02|5149.02|5147.71|5147.71|0
1632151760000|2021-09-20 15:29:20|5148.18|5148.18|5150.2|5150.2|5150.2|5150.2|5148.18|5148.18|0
1632151770000|2021-09-20 15:29:30|5150.18|5150.18|5151.65|5151.65|5151.82|5151.82|5150.17|5150.17|0
1632151780000|2021-09-20 15:29:40|5151.66|5151.66|5154.4|5154.4|5154.89|5154.89|5151.66|5151.66|0
1632151790000|2021-09-20 15:29:50|5154.41|5154.41|5156.81|5156.81|5156.89|5156.89|5154.4|5154.4|0
1632208500000|2021-09-21 07:15:00|5280.85|5280.85|5282.15|5282.15|5282.15|5282.15|5280.56|5280.56|0
1632208510000|2021-09-21 07:15:10|5281.49|5281.49|5279.62|5279.62|5281.49|5281.49|5279.62|5279.62|0
1632208520000|2021-09-21 07:15:20|5277.77|5277.77|5276.76|5276.76|5277.77|5277.77|5276.28|5276.28|0
1632208530000|2021-09-21 07:15:30|5276.28|5276.28|5276.41|5276.41|5276.41|5276.41|5275.83|5275.83|0
1632208540000|2021-09-21 07:15:40|5277.6|5277.6|5276.9|5276.9|5277.6|5277.6|5276.9|5276.9|0
1632208550000|2021-09-21 07:15:50|5276.69|5276.69|5279.3|5279.3|5279.3|5279.3|5276.69|5276.69|0
1632208560000|2021-09-21 07:16:00|5278.39|5278.39|5279.17|5279.17|5279.17|5279.17|5278.03|5278.03|0
1632208570000|2021-09-21 07:16:10|5278.72|5278.72|5278.52|5278.52|5278.76|5278.76|5277.61|5277.61|0
1632208580000|2021-09-21 07:16:20|5278.04|5278.04|5276.13|5276.13|5278.81|5278.81|5275.41|5275.41|0
1632208590000|2021-09-21 07:16:30|5277.08|5277.08|5276.81|5276.81|5278.19|5278.19|5276.81|5276.81|0
1632208600000|2021-09-21 07:16:40|5277.04|5277.04|5276.57|5276.57|5277.04|5277.04|5276.09|5276.09|0
1632208610000|2021-09-21 07:16:50|5277.31|5277.31|5277.31|5277.31|5277.55|5277.55|5277.31|5277.31|0
1632208620000|2021-09-21 07:17:00|5277.55|5277.55|5277.55|5277.55|5278.48|5278.48|5277.55|5277.55|0
1632208630000|2021-09-21 07:17:10|5277.79|5277.79|5278.95|5278.95|5279.24|5279.24|5277.79|5277.79|0
1632208640000|2021-09-21 07:17:20|5279.42|5279.42|5279.86|5279.86|5280.07|5280.07|5278.92|5278.92|0
1632208650000|2021-09-21 07:17:30|5280.08|5280.08|5279.69|5279.69|5280.12|5280.12|5279.69|5279.69|0
1632208660000|2021-09-21 07:17:40|5278.7|5278.7|5278.48|5278.48|5278.7|5278.7|5278.48|5278.48|0
1632208670000|2021-09-21 07:17:50|5278.45|5278.45|5278.84|5278.84|5278.9|5278.9|5278.02|5278.02|0
1632208680000|2021-09-21 07:18:00|5279.13|5279.13|5278.74|5278.74|5279.13|5279.13|5278.03|5278.03|0
1632208690000|2021-09-21 07:18:10|5278.27|5278.27|5278.27|5278.27|5278.27|5278.27|5278.27|5278.27|0
1632208700000|2021-09-21 07:18:20|5279.71|5279.71|5280.86|5280.86|5280.86|5280.86|5279.71|5279.71|0
1632208710000|2021-09-21 07:18:30|5280.62|5280.62|5280.17|5280.17|5280.86|5280.86|5280.17|5280.17|0
1632208720000|2021-09-21 07:18:40|5279.95|5279.95|5279.23|5279.23|5279.95|5279.95|5279.23|5279.23|0
1632208730000|2021-09-21 07:18:50|5278.99|5278.99|5279.06|5279.06|5279.64|5279.64|5278.99|5278.99|0
1632208740000|2021-09-21 07:19:00|5279.28|5279.28|5278.14|5278.14|5279.28|5279.28|5277.63|5277.63|0
1632208750000|2021-09-21 07:19:10|5278.37|5278.37|5279.43|5279.43|5279.72|5279.72|5278.37|5278.37|0
1632208760000|2021-09-21 07:19:20|5279.72|5279.72|5280.77|5280.77|5280.77|5280.77|5279.72|5279.72|0
1632208770000|2021-09-21 07:19:30|5280.19|5280.19|5282.14|5282.14|5282.14|5282.14|5280.19|5280.19|0
1632208780000|2021-09-21 07:19:40|5283|5283|5283.35|5283.35|5283.35|5283.35|5283|5283|0
1632208790000|2021-09-21 07:19:50|5283.64|5283.64|5287.55|5287.55|5287.55|5287.55|5283.64|5283.64|0
1632208800000|2021-09-21 07:20:00|5290.43|5290.43|5290.62|5290.62|5291.65|5291.65|5290.19|5290.19|0
1632208810000|2021-09-21 07:20:10|5289.75|5289.75|5290.99|5290.99|5291.24|5291.24|5289.75|5289.75|0
1632208820000|2021-09-21 07:20:20|5290.56|5290.56|5290.09|5290.09|5290.56|5290.56|5289.63|5289.63|0
1632208830000|2021-09-21 07:20:30|5290.3|5290.3|5291.24|5291.24|5291.24|5291.24|5290.09|5290.09|0
1632208850000|2021-09-21 07:20:50|5291.91|5291.91|5291.43|5291.43|5292.15|5292.15|5291.43|5291.43|0
1632208860000|2021-09-21 07:21:00|5292.3|5292.3|5294.21|5294.21|5294.43|5294.43|5292.01|5292.01|0
1632208870000|2021-09-21 07:21:10|5293.63|5293.63|5293.2|5293.2|5293.63|5293.63|5293.2|5293.2|0
1632208880000|2021-09-21 07:21:20|5293.78|5293.78|5295.19|5295.19|5295.19|5295.19|5293.78|5293.78|0
1632208890000|2021-09-21 07:21:30|5294.04|5294.04|5294.69|5294.69|5294.69|5294.69|5294.04|5294.04|0
1632208900000|2021-09-21 07:21:40|5294.11|5294.11|5293.35|5293.35|5294.11|5294.11|5293.11|5293.11|0
1632208910000|2021-09-21 07:21:50|5292.87|5292.87|5292.92|5292.92|5292.92|5292.92|5292.44|5292.44|0
1632208920000|2021-09-21 07:22:00|5293.5|5293.5|5293.88|5293.88|5293.88|5293.88|5292.92|5292.92|0
1632208930000|2021-09-21 07:22:10|5293.98|5293.98|5295.23|5295.23|5295.26|5295.26|5293.96|5293.96|0
1632208940000|2021-09-21 07:22:20|5296.67|5296.67|5298.08|5298.08|5298.32|5298.32|5296.67|5296.67|0
1632208950000|2021-09-21 07:22:30|5298.1|5298.1|5298.88|5298.88|5298.88|5298.88|5297.57|5297.57|0
1632208960000|2021-09-21 07:22:40|5298.93|5298.93|5296.2|5296.2|5298.93|5298.93|5296.2|5296.2|0
1632208970000|2021-09-21 07:22:50|5296.12|5296.12|5296.2|5296.2|5296.2|5296.2|5296.12|5296.12|0
1632208980000|2021-09-21 07:23:00|5295.09|5295.09|5296.21|5296.21|5296.21|5296.21|5294.57|5294.57|0
1632208990000|2021-09-21 07:23:10|5296.79|5296.79|5296.5|5296.5|5296.79|5296.79|5296.5|5296.5|0
1632209000000|2021-09-21 07:23:20|5296.29|5296.29|5296.29|5296.29|5296.29|5296.29|5296.29|5296.29|0
1632209010000|2021-09-21 07:23:30|5295.86|5295.86|5295.14|5295.14|5295.86|5295.86|5295.14|5295.14|0
1632209020000|2021-09-21 07:23:40|5295.43|5295.43|5295.96|5295.96|5295.96|5295.96|5295.43|5295.43|0
1632209030000|2021-09-21 07:23:50|5295.72|5295.72|5295.24|5295.24|5295.72|5295.72|5295.24|5295.24|0
1632209040000|2021-09-21 07:24:00|5294.79|5294.79|5297.23|5297.23|5297.23|5297.23|5294.21|5294.21|0
1632209050000|2021-09-21 07:24:10|5297.66|5297.66|5298.21|5298.21|5298.43|5298.43|5297.66|5297.66|0
1632209060000|2021-09-21 07:24:20|5297.92|5297.92|5296.92|5296.92|5297.92|5297.92|5296.92|5296.92|0
1632209070000|2021-09-21 07:24:30|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|0
1632209080000|2021-09-21 07:24:40|5297.35|5297.35|5300.69|5300.69|5300.97|5300.97|5296.92|5296.92|0
1632209090000|2021-09-21 07:24:50|5300.48|5300.48|5300.57|5300.57|5301.12|5301.12|5299.47|5299.47|0
1632209100000|2021-09-21 07:25:00|5300.79|5300.79|5300.49|5300.49|5302.74|5302.74|5298.13|5298.13|0
1632209110000|2021-09-21 07:25:10|5298.91|5298.91|5299.77|5299.77|5299.77|5299.77|5298.91|5298.91|0
1632209120000|2021-09-21 07:25:20|5300.66|5300.66|5300.64|5300.64|5300.66|5300.66|5300.43|5300.43|0
1632209130000|2021-09-21 07:25:30|5300.35|5300.35|5299.92|5299.92|5300.35|5300.35|5299.92|5299.92|0
1632209140000|2021-09-21 07:25:40|5299.71|5299.71|5297.89|5297.89|5299.71|5299.71|5297.89|5297.89|0
1632209150000|2021-09-21 07:25:50|5298.13|5298.13|5299.45|5299.45|5300.64|5300.64|5298.13|5298.13|0
1632209160000|2021-09-21 07:26:00|5299.16|5299.16|5297.22|5297.22|5299.95|5299.95|5297.22|5297.22|0
1632209170000|2021-09-21 07:26:10|5297.43|5297.43|5298.06|5298.06|5298.06|5298.06|5297.43|5297.43|0
1632209180000|2021-09-21 07:26:20|5297.63|5297.63|5294.8|5294.8|5298.06|5298.06|5294.59|5294.59|0
1632209190000|2021-09-21 07:26:30|5295.02|5295.02|5295.02|5295.02|5295.02|5295.02|5295.02|5295.02|0
1632209200000|2021-09-21 07:26:40|5294.59|5294.59|5295.17|5295.17|5295.17|5295.17|5294.59|5294.59|0
1632209210000|2021-09-21 07:26:50|5293.37|5293.37|5293.8|5293.8|5294.31|5294.31|5292.68|5292.68|0
1632209220000|2021-09-21 07:27:00|5293.52|5293.52|5294.52|5294.52|5294.8|5294.8|5293.04|5293.04|0
1632209230000|2021-09-21 07:27:10|5294.23|5294.23|5295.42|5295.42|5295.42|5295.42|5293.65|5293.65|0
1632209240000|2021-09-21 07:27:20|5295.71|5295.71|5295.2|5295.2|5295.71|5295.71|5293.69|5293.69|0
1632209250000|2021-09-21 07:27:30|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|0
1632209260000|2021-09-21 07:27:40|5296.73|5296.73|5297.7|5297.7|5297.7|5297.7|5296.73|5296.73|0
1632209270000|2021-09-21 07:27:50|5297.12|5297.12|5296.74|5296.74|5297.7|5297.7|5296.74|5296.74|0
1632209280000|2021-09-21 07:28:00|5297.89|5297.89|5304.23|5304.23|5304.23|5304.23|5297.89|5297.89|0
1632209290000|2021-09-21 07:28:10|5304.51|5304.51|5303.88|5303.88|5304.57|5304.57|5303.88|5303.88|0
1632209300000|2021-09-21 07:28:20|5303.3|5303.3|5302.9|5302.9|5303.3|5303.3|5302.61|5302.61|0
1632209310000|2021-09-21 07:28:30|5302.97|5302.97|5303.26|5303.26|5303.26|5303.26|5302.39|5302.39|0
1632209320000|2021-09-21 07:28:40|5303.74|5303.74|5303.82|5303.82|5303.82|5303.82|5303.45|5303.45|0
1632209330000|2021-09-21 07:28:50|5304.11|5304.11|5304.4|5304.4|5304.4|5304.4|5304.11|5304.11|0
1632209340000|2021-09-21 07:29:00|5304.11|5304.11|5305.24|5305.24|5305.25|5305.25|5302.97|5302.97|0
1632209350000|2021-09-21 07:29:10|5305.53|5305.53|5305.82|5305.82|5305.82|5305.82|5305.31|5305.31|0
1632209360000|2021-09-21 07:29:20|5306.29|5306.29|5308.27|5308.27|5308.27|5308.27|5306.29|5306.29|0
1632209370000|2021-09-21 07:29:30|5307.98|5307.98|5307.79|5307.79|5307.98|5307.98|5307.22|5307.22|0
1632209380000|2021-09-21 07:29:40|5308.27|5308.27|5306.57|5306.57|5308.27|5308.27|5306.57|5306.57|0
1632209390000|2021-09-21 07:29:50|5305.71|5305.71|5305.71|5305.71|5306|5306|5305.71|5305.71|0
1632209400000|2021-09-21 07:30:00|5305.42|5305.42|5305.71|5305.71|5305.71|5305.71|5305.18|5305.18|0
1632209410000|2021-09-21 07:30:10|5305.49|5305.49|5302.76|5302.76|5305.49|5305.49|5302.76|5302.76|0
1632209420000|2021-09-21 07:30:20|5302.52|5302.52|5302.14|5302.14|5302.52|5302.52|5301.49|5301.49|0
1632209430000|2021-09-21 07:30:30|5303.52|5303.52|5306.2|5306.2|5306.41|5306.41|5303.52|5303.52|0
1632209440000|2021-09-21 07:30:40|5306.84|5306.84|5307.66|5307.66|5307.66|5307.66|5306.84|5306.84|0
1632209450000|2021-09-21 07:30:50|5307.42|5307.42|5305.45|5305.45|5307.42|5307.42|5305.45|5305.45|0
1632209460000|2021-09-21 07:31:00|5306.1|5306.1|5308.58|5308.58|5308.58|5308.58|5306.1|5306.1|0
1632209470000|2021-09-21 07:31:10|5308.81|5308.81|5307.56|5307.56|5309.03|5309.03|5307.27|5307.27|0
1632209480000|2021-09-21 07:31:20|5307.85|5307.85|5308.28|5308.28|5308.28|5308.28|5307.05|5307.05|0
1632209490000|2021-09-21 07:31:30|5308.49|5308.49|5307.82|5307.82|5308.49|5308.49|5307.82|5307.82|0
1632209500000|2021-09-21 07:31:40|5307.96|5307.96|5306.43|5306.43|5307.96|5307.96|5306.43|5306.43|0
1632209510000|2021-09-21 07:31:50|5305.5|5305.5|5305.21|5305.21|5305.5|5305.5|5304.92|5304.92|0
1632209520000|2021-09-21 07:32:00|5305.5|5305.5|5303.54|5303.54|5305.5|5305.5|5303.54|5303.54|0
1632209530000|2021-09-21 07:32:10|5303.11|5303.11|5302.78|5302.78|5303.11|5303.11|5302.09|5302.09|0
1632209540000|2021-09-21 07:32:20|5303.21|5303.21|5305.75|5305.75|5305.75|5305.75|5303.21|5303.21|0
1632209550000|2021-09-21 07:32:30|5305.17|5305.17|5304.7|5304.7|5305.17|5305.17|5304.7|5304.7|0
1632209560000|2021-09-21 07:32:40|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|0
1632209570000|2021-09-21 07:32:50|5307.22|5307.22|5310.08|5310.08|5310.08|5310.08|5307.22|5307.22|0
1632209580000|2021-09-21 07:33:00|5310.37|5310.37|5310.82|5310.82|5310.82|5310.82|5310.37|5310.37|0
1632209590000|2021-09-21 07:33:10|5311.04|5311.04|5311.52|5311.52|5311.52|5311.52|5311.04|5311.04|0
1632209600000|2021-09-21 07:33:20|5312.38|5312.38|5312.38|5312.38|5312.38|5312.38|5312.38|5312.38|0
1632209610000|2021-09-21 07:33:30|5312.09|5312.09|5314.04|5314.04|5314.04|5314.04|5312.09|5312.09|0
1632209620000|2021-09-21 07:33:40|5314.1|5314.1|5315.75|5315.75|5315.75|5315.75|5313.88|5313.88|0
1632209630000|2021-09-21 07:33:50|5316.87|5316.87|5316.11|5316.11|5316.87|5316.87|5316.11|5316.11|0
1632209640000|2021-09-21 07:34:00|5315.82|5315.82|5314.56|5314.56|5317.02|5317.02|5314.56|5314.56|0
1632209650000|2021-09-21 07:34:10|5315.27|5315.27|5315.75|5315.75|5315.75|5315.75|5315.27|5315.27|0
1632209660000|2021-09-21 07:34:20|5315.27|5315.27|5315.85|5315.85|5315.85|5315.85|5315.27|5315.27|0
1632209690000|2021-09-21 07:34:50|5316.43|5316.43|5317.01|5317.01|5317.01|5317.01|5316.43|5316.43|0
1632209700000|2021-09-21 07:35:00|5317.15|5317.15|5315.78|5315.78|5317.44|5317.44|5315.78|5315.78|0
1632209710000|2021-09-21 07:35:10|5315.3|5315.3|5315.95|5315.95|5315.95|5315.95|5315.3|5315.3|0
1632209720000|2021-09-21 07:35:20|5316.81|5316.81|5316.86|5316.86|5316.86|5316.86|5316.81|5316.81|0
1632209730000|2021-09-21 07:35:30|5317.43|5317.43|5325.67|5325.67|5325.67|5325.67|5317.43|5317.43|0
1632209740000|2021-09-21 07:35:40|5325.38|5325.38|5325.72|5325.72|5326.25|5326.25|5324.95|5324.95|0
1632209750000|2021-09-21 07:35:50|5326.01|5326.01|5326.7|5326.7|5326.7|5326.7|5326.01|5326.01|0
1632209760000|2021-09-21 07:36:00|5326.99|5326.99|5323.23|5323.23|5326.99|5326.99|5323.23|5323.23|0
1632209770000|2021-09-21 07:36:10|5323.44|5323.44|5324.33|5324.33|5324.91|5324.91|5323.44|5323.44|0
1632209780000|2021-09-21 07:36:20|5324.91|5324.91|5324.48|5324.48|5324.91|5324.91|5324.48|5324.48|0
1632209790000|2021-09-21 07:36:30|5324.19|5324.19|5319.77|5319.77|5324.19|5324.19|5319.77|5319.77|0
1632209800000|2021-09-21 07:36:40|5320.06|5320.06|5319.2|5319.2|5320.06|5320.06|5319.2|5319.2|0
1632209810000|2021-09-21 07:36:50|5318.01|5318.01|5316.29|5316.29|5318.01|5318.01|5316.29|5316.29|0
1632209820000|2021-09-21 07:37:00|5316.53|5316.53|5315.12|5315.12|5317.11|5317.11|5315.12|5315.12|0
1632209830000|2021-09-21 07:37:10|5314.84|5314.84|5315.12|5315.12|5315.12|5315.12|5314.84|5314.84|0
1632209840000|2021-09-21 07:37:20|5315.16|5315.16|5313.08|5313.08|5315.16|5315.16|5313.08|5313.08|0
1632209850000|2021-09-21 07:37:30|5312.79|5312.79|5310.76|5310.76|5312.79|5312.79|5310.54|5310.54|0
1632209860000|2021-09-21 07:37:40|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|0
1632209870000|2021-09-21 07:37:50|5310.4|5310.4|5308.55|5308.55|5310.66|5310.66|5308.55|5308.55|0
1632209880000|2021-09-21 07:38:00|5308.51|5308.51|5308.54|5308.54|5309.11|5309.11|5308.47|5308.47|0
1632209890000|2021-09-21 07:38:10|5308.82|5308.82|5309.72|5309.72|5309.8|5309.8|5308.61|5308.61|0
1632209900000|2021-09-21 07:38:20|5310.59|5310.59|5307.37|5307.37|5310.59|5310.59|5307.37|5307.37|0
1632209910000|2021-09-21 07:38:30|5307.66|5307.66|5305.56|5305.56|5307.66|5307.66|5305.56|5305.56|0
1632209920000|2021-09-21 07:38:40|5305.13|5305.13|5304.36|5304.36|5305.13|5305.13|5304.36|5304.36|0
1632209930000|2021-09-21 07:38:50|5304.65|5304.65|5303.22|5303.22|5304.65|5304.65|5303.18|5303.18|0
1632209940000|2021-09-21 07:39:00|5302.74|5302.74|5302.89|5302.89|5303.03|5303.03|5302.6|5302.6|0
1632209950000|2021-09-21 07:39:10|5302.6|5302.6|5303.25|5303.25|5303.25|5303.25|5302.6|5302.6|0
1632209960000|2021-09-21 07:39:20|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|5302.79|5302.79|0
1632209970000|2021-09-21 07:39:30|5304.37|5304.37|5304.37|5304.37|5304.37|5304.37|5304.37|5304.37|0
1632209980000|2021-09-21 07:39:40|5303.9|5303.9|5303.85|5303.85|5304.14|5304.14|5303.85|5303.85|0
1632209990000|2021-09-21 07:39:50|5303.42|5303.42|5302.94|5302.94|5303.42|5303.42|5302.65|5302.65|0
1632210000000|2021-09-21 07:40:00|5303.23|5303.23|5303.97|5303.97|5303.97|5303.97|5303.23|5303.23|0
1632210010000|2021-09-21 07:40:10|5304.61|5304.61|5307.35|5307.35|5307.35|5307.35|5304.61|5304.61|0
1632210030000|2021-09-21 07:40:30|5306.41|5306.41|5307.65|5307.65|5307.94|5307.94|5306.41|5306.41|0
1632210040000|2021-09-21 07:40:40|5307.94|5307.94|5308.66|5308.66|5308.66|5308.66|5307.94|5307.94|0
1632210050000|2021-09-21 07:40:50|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|0
1632210060000|2021-09-21 07:41:00|5309.47|5309.47|5312.36|5312.36|5312.36|5312.36|5309.47|5309.47|0
1632210080000|2021-09-21 07:41:20|5312.79|5312.79|5315.02|5315.02|5315.02|5315.02|5312.79|5312.79|0
1632210090000|2021-09-21 07:41:30|5316.92|5316.92|5316.23|5316.23|5316.92|5316.92|5316.23|5316.23|0
1632210100000|2021-09-21 07:41:40|5316.47|5316.47|5316.47|5316.47|5316.47|5316.47|5316.47|5316.47|0
1632210110000|2021-09-21 07:41:50|5315.89|5315.89|5314.48|5314.48|5315.89|5315.89|5314.48|5314.48|0
1632210120000|2021-09-21 07:42:00|5314.19|5314.19|5312.97|5312.97|5314.55|5314.55|5312.61|5312.61|0
1632210130000|2021-09-21 07:42:10|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|0
1632210140000|2021-09-21 07:42:20|5312.73|5312.73|5312.25|5312.25|5312.73|5312.73|5312.25|5312.25|0
1632210150000|2021-09-21 07:42:30|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|0
1632210160000|2021-09-21 07:42:40|5312.78|5312.78|5311.41|5311.41|5312.78|5312.78|5311.41|5311.41|0
1632210170000|2021-09-21 07:42:50|5311.2|5311.2|5311.42|5311.42|5311.42|5311.42|5310.31|5310.31|0
1632210180000|2021-09-21 07:43:00|5311.9|5311.9|5311.85|5311.85|5311.9|5311.9|5311.61|5311.61|0
1632210190000|2021-09-21 07:43:10|5312.92|5312.92|5313.74|5313.74|5313.74|5313.74|5312.92|5312.92|0
1632210200000|2021-09-21 07:43:20|5313.31|5313.31|5313.36|5313.36|5313.83|5313.83|5313.31|5313.31|0
1632210210000|2021-09-21 07:43:30|5313.07|5313.07|5312.69|5312.69|5313.36|5313.36|5312.21|5312.21|0
1632210220000|2021-09-21 07:43:40|5312.98|5312.98|5313.99|5313.99|5313.99|5313.99|5312.98|5312.98|0
1632210230000|2021-09-21 07:43:50|5314.2|5314.2|5314.34|5314.34|5315.21|5315.21|5314.2|5314.2|0
1632210240000|2021-09-21 07:44:00|5315.21|5315.21|5314.81|5314.81|5315.21|5315.21|5314.34|5314.34|0
1632210250000|2021-09-21 07:44:10|5315.39|5315.39|5315.13|5315.13|5315.39|5315.39|5314.81|5314.81|0
1632210260000|2021-09-21 07:44:20|5314.67|5314.67|5311.48|5311.48|5314.67|5314.67|5311.39|5311.39|0
1632210270000|2021-09-21 07:44:30|5312.34|5312.34|5312.63|5312.63|5312.63|5312.63|5312.34|5312.34|0
1632210280000|2021-09-21 07:44:40|5313.74|5313.74|5313.74|5313.74|5313.74|5313.74|5313.74|5313.74|0
1632210290000|2021-09-21 07:44:50|5312.58|5312.58|5310.75|5310.75|5312.58|5312.58|5310.39|5310.39|0
1632210300000|2021-09-21 07:45:00|5309.59|5309.59|5311.54|5311.54|5311.54|5311.54|5309.59|5309.59|0
1632210310000|2021-09-21 07:45:10|5311.97|5311.97|5311.58|5311.58|5311.97|5311.97|5311.58|5311.58|0
1632210320000|2021-09-21 07:45:20|5311.52|5311.52|5309.63|5309.63|5311.81|5311.81|5309.63|5309.63|0
1632210330000|2021-09-21 07:45:30|5309.05|5309.05|5308.4|5308.4|5309.05|5309.05|5308.16|5308.16|0
1632210340000|2021-09-21 07:45:40|5308.64|5308.64|5312.05|5312.05|5312.06|5312.06|5308.64|5308.64|0
1632210350000|2021-09-21 07:45:50|5312.52|5312.52|5312.49|5312.49|5312.52|5312.52|5312.49|5312.49|0
1632210360000|2021-09-21 07:46:00|5312.73|5312.73|5314.84|5314.84|5314.84|5314.84|5312.73|5312.73|0
1632210370000|2021-09-21 07:46:10|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|0
1632210380000|2021-09-21 07:46:20|5313.74|5313.74|5316.81|5316.81|5317.05|5317.05|5313.74|5313.74|0
1632210390000|2021-09-21 07:46:30|5316.57|5316.57|5314.37|5314.37|5316.57|5316.57|5314.37|5314.37|0
1632210410000|2021-09-21 07:46:50|5313.5|5313.5|5313.5|5313.5|5313.5|5313.5|5312.45|5312.45|0
1632210420000|2021-09-21 07:47:00|5313.03|5313.03|5313.03|5313.03|5313.03|5313.03|5313.03|5313.03|0
1632210430000|2021-09-21 07:47:10|5313.24|5313.24|5312.34|5312.34|5313.24|5313.24|5312.34|5312.34|0
1632210440000|2021-09-21 07:47:20|5311.76|5311.76|5311.52|5311.52|5311.76|5311.76|5311.04|5311.04|0
1632210450000|2021-09-21 07:47:30|5312.1|5312.1|5311.86|5311.86|5312.1|5312.1|5311.86|5311.86|0
1632210460000|2021-09-21 07:47:40|5311.69|5311.69|5311.98|5311.98|5311.98|5311.98|5311.69|5311.69|0
1632210470000|2021-09-21 07:47:50|5312.72|5312.72|5313.18|5313.18|5313.46|5313.46|5312.72|5312.72|0
1632210480000|2021-09-21 07:48:00|5312.89|5312.89|5311.59|5311.59|5312.89|5312.89|5311.59|5311.59|0
1632210500000|2021-09-21 07:48:20|5311.83|5311.83|5311.86|5311.86|5312.07|5312.07|5311.83|5311.83|0
1632210510000|2021-09-21 07:48:30|5311.57|5311.57|5311.14|5311.14|5311.57|5311.57|5311.14|5311.14|0
1632210520000|2021-09-21 07:48:40|5310.27|5310.27|5310.85|5310.85|5310.85|5310.85|5310.27|5310.27|0
1632210530000|2021-09-21 07:48:50|5310.56|5310.56|5309.48|5309.48|5310.56|5310.56|5309.24|5309.24|0
1632210540000|2021-09-21 07:49:00|5309.05|5309.05|5310.22|5310.22|5310.22|5310.22|5308.4|5308.4|0
1632210550000|2021-09-21 07:49:10|5309.98|5309.98|5309.98|5309.98|5309.98|5309.98|5309.98|5309.98|0
1632210560000|2021-09-21 07:49:20|5312.16|5312.16|5312.16|5312.16|5312.16|5312.16|5312.16|5312.16|0
1632210570000|2021-09-21 07:49:30|5312.24|5312.24|5311.46|5311.46|5312.26|5312.26|5311.46|5311.46|0
1632210580000|2021-09-21 07:49:40|5311.22|5311.22|5311.22|5311.22|5311.22|5311.22|5311.22|5311.22|0
1632210590000|2021-09-21 07:49:50|5310.93|5310.93|5310.93|5310.93|5310.93|5310.93|5310.93|5310.93|0
1632210600000|2021-09-21 07:50:00|5311.15|5311.15|5311.58|5311.58|5311.58|5311.58|5311.15|5311.15|0
1632210610000|2021-09-21 07:50:10|5312.06|5312.06|5312.75|5312.75|5312.75|5312.75|5312.06|5312.06|0
1632210620000|2021-09-21 07:50:20|5314.19|5314.19|5315.98|5315.98|5316.2|5316.2|5314.19|5314.19|0
1632210630000|2021-09-21 07:50:30|5315.69|5315.69|5315.46|5315.46|5315.69|5315.69|5315.22|5315.22|0
1632210640000|2021-09-21 07:50:40|5316.03|5316.03|5316.25|5316.25|5316.25|5316.25|5316.03|5316.03|0
1632210650000|2021-09-21 07:50:50|5316.54|5316.54|5317.78|5317.78|5317.78|5317.78|5316.25|5316.25|0
1632210660000|2021-09-21 07:51:00|5317.49|5317.49|5317.2|5317.2|5318.07|5318.07|5317.2|5317.2|0
1632210670000|2021-09-21 07:51:10|5318.92|5318.92|5317.94|5317.94|5318.92|5318.92|5317.94|5317.94|0
1632210680000|2021-09-21 07:51:20|5318.18|5318.18|5318.61|5318.61|5318.61|5318.61|5317.97|5317.97|0
1632210690000|2021-09-21 07:51:30|5319.09|5319.09|5319.88|5319.88|5319.88|5319.88|5319.09|5319.09|0
1632210700000|2021-09-21 07:51:40|5319.45|5319.45|5319.24|5319.24|5319.45|5319.45|5319.24|5319.24|0
1632210710000|2021-09-21 07:51:50|5318.8|5318.8|5317.17|5317.17|5318.8|5318.8|5317.17|5317.17|0
1632210720000|2021-09-21 07:52:00|5316.98|5316.98|5317.22|5317.22|5317.51|5317.51|5316.98|5316.98|0
1632210730000|2021-09-21 07:52:10|5316.02|5316.02|5315.78|5315.78|5316.02|5316.02|5315.78|5315.78|0
1632210740000|2021-09-21 07:52:20|5316.02|5316.02|5316.31|5316.31|5316.31|5316.31|5316.02|5316.02|0
1632210750000|2021-09-21 07:52:30|5315.73|5315.73|5315.5|5315.5|5315.73|5315.73|5315.5|5315.5|0
1632210760000|2021-09-21 07:52:40|5316.58|5316.58|5316.54|5316.54|5316.79|5316.79|5316.54|5316.54|0
1632210770000|2021-09-21 07:52:50|5316.75|5316.75|5317|5317|5317.66|5317.66|5316.72|5316.72|0
1632210780000|2021-09-21 07:53:00|5317.06|5317.06|5317.06|5317.06|5317.06|5317.06|5317.06|5317.06|0
1632210790000|2021-09-21 07:53:10|5317.1|5317.1|5319.42|5319.42|5319.42|5319.42|5317.06|5317.06|0
1632210800000|2021-09-21 07:53:20|5319.13|5319.13|5318.34|5318.34|5319.13|5319.13|5318.34|5318.34|0
1632210810000|2021-09-21 07:53:30|5318.63|5318.63|5319.03|5319.03|5319.32|5319.32|5318.32|5318.32|0
1632210820000|2021-09-21 07:53:40|5318.16|5318.16|5320.18|5320.18|5320.18|5320.18|5318.16|5318.16|0
1632210830000|2021-09-21 07:53:50|5319.94|5319.94|5319.7|5319.7|5319.94|5319.94|5319.65|5319.65|0
1632210840000|2021-09-21 07:54:00|5319.64|5319.64|5320.09|5320.09|5320.14|5320.14|5319.64|5319.64|0
1632210850000|2021-09-21 07:54:10|5319.21|5319.21|5319.21|5319.21|5319.21|5319.21|5318.63|5318.63|0
1632210860000|2021-09-21 07:54:20|5319.92|5319.92|5319.73|5319.73|5319.97|5319.97|5319.49|5319.49|0
1632210870000|2021-09-21 07:54:30|5319.74|5319.74|5319.91|5319.91|5319.91|5319.91|5319.62|5319.62|0
1632210880000|2021-09-21 07:54:40|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|0
1632210890000|2021-09-21 07:54:50|5319.3|5319.3|5319.06|5319.06|5319.3|5319.3|5319.06|5319.06|0
1632210900000|2021-09-21 07:55:00|5319.35|5319.35|5319.35|5319.35|5319.35|5319.35|5319.11|5319.11|0
1632210910000|2021-09-21 07:55:10|5319.06|5319.06|5318.1|5318.1|5319.06|5319.06|5318.1|5318.1|0
1632210920000|2021-09-21 07:55:20|5317.82|5317.82|5317|5317|5317.82|5317.82|5316.37|5316.37|0
1632210930000|2021-09-21 07:55:30|5316.42|5316.42|5314.51|5314.51|5316.42|5316.42|5314.51|5314.51|0
1632210940000|2021-09-21 07:55:40|5314.75|5314.75|5315.06|5315.06|5315.57|5315.57|5314.75|5314.75|0
1632210950000|2021-09-21 07:55:50|5315.04|5315.04|5315.02|5315.02|5315.04|5315.04|5315.02|5315.02|0
1632210960000|2021-09-21 07:56:00|5315|5315|5315.21|5315.21|5315.21|5315.21|5315|5315|0
1632210970000|2021-09-21 07:56:10|5314.64|5314.64|5313.7|5313.7|5314.64|5314.64|5313.68|5313.68|0
1632210980000|2021-09-21 07:56:20|5313.72|5313.72|5315.65|5315.65|5315.65|5315.65|5313.72|5313.72|0
1632210990000|2021-09-21 07:56:30|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|0
1632211000000|2021-09-21 07:56:40|5315.65|5315.65|5315.65|5315.65|5315.65|5315.65|5315.65|5315.65|0
1632211010000|2021-09-21 07:56:50|5315.94|5315.94|5315.73|5315.73|5315.94|5315.94|5315.73|5315.73|0
1632211020000|2021-09-21 07:57:00|5315.49|5315.49|5316.28|5316.28|5316.28|5316.28|5315.49|5315.49|0
1632211030000|2021-09-21 07:57:10|5317.19|5317.19|5317.9|5317.9|5317.9|5317.9|5317.19|5317.19|0
1632211040000|2021-09-21 07:57:20|5318.37|5318.37|5320.18|5320.18|5320.18|5320.18|5318.37|5318.37|0
1632211050000|2021-09-21 07:57:30|5320.46|5320.46|5320.03|5320.03|5320.46|5320.46|5319.75|5319.75|0
1632211060000|2021-09-21 07:57:40|5320.07|5320.07|5320.03|5320.03|5320.07|5320.07|5320.03|5320.03|0
1632211070000|2021-09-21 07:57:50|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|0
1632211080000|2021-09-21 07:58:00|5320.84|5320.84|5320.84|5320.84|5320.84|5320.84|5320.84|5320.84|0
1632211090000|2021-09-21 07:58:10|5321.32|5321.32|5320.65|5320.65|5322.47|5322.47|5320.65|5320.65|0
1632211100000|2021-09-21 07:58:20|5320.41|5320.41|5320.24|5320.24|5320.41|5320.41|5319.98|5319.98|0
1632211120000|2021-09-21 07:58:40|5320.03|5320.03|5320.03|5320.03|5320.03|5320.03|5320.03|5320.03|0
1632211130000|2021-09-21 07:58:50|5320.31|5320.31|5319.12|5319.12|5320.31|5320.31|5319.12|5319.12|0
1632211140000|2021-09-21 07:59:00|5319.36|5319.36|5319.36|5319.36|5319.36|5319.36|5319.36|5319.36|0
1632211150000|2021-09-21 07:59:10|5319.35|5319.35|5319.1|5319.1|5319.35|5319.35|5318.87|5318.87|0
1632211160000|2021-09-21 07:59:20|5318.24|5318.24|5317.52|5317.52|5318.24|5318.24|5317.52|5317.52|0
1632211170000|2021-09-21 07:59:30|5317.5|5317.5|5316.63|5316.63|5317.5|5317.5|5316.63|5316.63|0
1632211180000|2021-09-21 07:59:40|5316.62|5316.62|5316.37|5316.37|5316.62|5316.62|5316.08|5316.08|0
1632211190000|2021-09-21 07:59:50|5316.4|5316.4|5316.35|5316.35|5316.4|5316.4|5316.35|5316.35|0
1632211200000|2021-09-21 08:00:00|5316.14|5316.14|5318.57|5318.57|5318.57|5318.57|5315.37|5315.37|0
1632211210000|2021-09-21 08:00:10|5317.99|5317.99|5314.93|5314.93|5317.99|5317.99|5314.64|5314.64|0
1632211220000|2021-09-21 08:00:20|5314.64|5314.64|5313.1|5313.1|5314.65|5314.65|5313.1|5313.1|0
1632211230000|2021-09-21 08:00:30|5312.52|5312.52|5313.06|5313.06|5313.06|5313.06|5312.48|5312.48|0
1632211250000|2021-09-21 08:00:50|5313.63|5313.63|5313.64|5313.64|5313.65|5313.65|5313.63|5313.63|0
1632211270000|2021-09-21 08:01:10|5312.55|5312.55|5312.34|5312.34|5312.55|5312.55|5311.36|5311.36|0
1632211280000|2021-09-21 08:01:20|5311.89|5311.89|5310.07|5310.07|5311.89|5311.89|5310.07|5310.07|0
1632211290000|2021-09-21 08:01:30|5309.49|5309.49|5308.81|5308.81|5309.51|5309.51|5308.57|5308.57|0
1632211300000|2021-09-21 08:01:40|5307.94|5307.94|5304.66|5304.66|5307.94|5307.94|5303.79|5303.79|0
1632211310000|2021-09-21 08:01:50|5304.08|5304.08|5303.79|5303.79|5304.08|5304.08|5303.79|5303.79|0
1632211320000|2021-09-21 08:02:00|5303.34|5303.34|5302.81|5302.81|5303.34|5303.34|5302.52|5302.52|0
1632211330000|2021-09-21 08:02:10|5302.77|5302.77|5302.01|5302.01|5302.77|5302.77|5301.19|5301.19|0
1632211340000|2021-09-21 08:02:20|5302.22|5302.22|5302.84|5302.84|5303.42|5303.42|5301.83|5301.83|0
1632211350000|2021-09-21 08:02:30|5302.86|5302.86|5302.9|5302.9|5302.9|5302.9|5302.86|5302.86|0
1632211360000|2021-09-21 08:02:40|5303.19|5303.19|5304.14|5304.14|5304.14|5304.14|5303.19|5303.19|0
1632211370000|2021-09-21 08:02:50|5303.9|5303.9|5303.66|5303.66|5303.9|5303.9|5303.66|5303.66|0
1632211380000|2021-09-21 08:03:00|5303.37|5303.37|5303.66|5303.66|5303.66|5303.66|5303.37|5303.37|0
1632211390000|2021-09-21 08:03:10|5303.88|5303.88|5304.02|5304.02|5304.31|5304.31|5303.59|5303.59|0
1632211400000|2021-09-21 08:03:20|5304.06|5304.06|5305.3|5305.3|5305.59|5305.59|5304.06|5304.06|0
1632211410000|2021-09-21 08:03:30|5304.01|5304.01|5304.82|5304.82|5304.82|5304.82|5303.94|5303.94|0
1632211420000|2021-09-21 08:03:40|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|0
1632211430000|2021-09-21 08:03:50|5304.11|5304.11|5303.82|5303.82|5304.11|5304.11|5303.82|5303.82|0
1632211440000|2021-09-21 08:04:00|5303.34|5303.34|5303.63|5303.63|5303.63|5303.63|5303.34|5303.34|0
1632211450000|2021-09-21 08:04:10|5302.31|5302.31|5302.09|5302.09|5303.2|5303.2|5302.09|5302.09|0
1632211460000|2021-09-21 08:04:20|5301.86|5301.86|5301.7|5301.7|5302.29|5302.29|5301.64|5301.64|0
1632211470000|2021-09-21 08:04:30|5301.65|5301.65|5300.84|5300.84|5301.65|5301.65|5300.84|5300.84|0
1632211490000|2021-09-21 08:04:50|5301.41|5301.41|5301.2|5301.2|5301.63|5301.63|5301.2|5301.2|0
1632211500000|2021-09-21 08:05:00|5302.77|5302.77|5302.63|5302.63|5302.99|5302.99|5301.84|5301.84|0
1632211510000|2021-09-21 08:05:10|5302.42|5302.42|5303.64|5303.64|5304.29|5304.29|5302.42|5302.42|0
1632211520000|2021-09-21 08:05:20|5304.29|5304.29|5303.37|5303.37|5304.72|5304.72|5303.37|5303.37|0
1632211530000|2021-09-21 08:05:30|5304.37|5304.37|5304.66|5304.66|5304.66|5304.66|5304.37|5304.37|0
1632211540000|2021-09-21 08:05:40|5304.63|5304.63|5304.84|5304.84|5305.13|5305.13|5304.27|5304.27|0
1632211550000|2021-09-21 08:05:50|5304.55|5304.55|5304.37|5304.37|5304.84|5304.84|5304.27|5304.27|0
1632211560000|2021-09-21 08:06:00|5303.21|5303.21|5304.1|5304.1|5304.1|5304.1|5303|5303|0
1632211570000|2021-09-21 08:06:10|5304.32|5304.32|5304.82|5304.82|5305.11|5305.11|5304.32|5304.32|0
1632211580000|2021-09-21 08:06:20|5305.3|5305.3|5304.82|5304.82|5305.3|5305.3|5304.82|5304.82|0
1632211590000|2021-09-21 08:06:30|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|0
1632211610000|2021-09-21 08:06:50|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|0
1632211620000|2021-09-21 08:07:00|5306.14|5306.14|5306.03|5306.03|5306.14|5306.14|5306.03|5306.03|0
1632211630000|2021-09-21 08:07:10|5306.51|5306.51|5306.51|5306.51|5306.51|5306.51|5306.51|5306.51|0
1632211650000|2021-09-21 08:07:30|5306.8|5306.8|5306.8|5306.8|5306.8|5306.8|5306.8|5306.8|0
1632211660000|2021-09-21 08:07:40|5306.22|5306.22|5306.22|5306.22|5306.22|5306.22|5306.22|5306.22|0
1632211670000|2021-09-21 08:07:50|5306.51|5306.51|5304.39|5304.39|5306.51|5306.51|5304.39|5304.39|0
1632211680000|2021-09-21 08:08:00|5304.86|5304.86|5306.37|5306.37|5306.37|5306.37|5304.86|5304.86|0
1632211690000|2021-09-21 08:08:10|5306.66|5306.66|5309.56|5309.56|5309.56|5309.56|5306.66|5306.66|0
1632211700000|2021-09-21 08:08:20|5309.28|5309.28|5309.78|5309.78|5309.78|5309.78|5309.28|5309.28|0
1632211710000|2021-09-21 08:08:30|5309.07|5309.07|5307.69|5307.69|5309.07|5309.07|5307.69|5307.69|0
1632211720000|2021-09-21 08:08:40|5307.98|5307.98|5308.5|5308.5|5308.5|5308.5|5307.98|5307.98|0
1632211740000|2021-09-21 08:09:00|5308.73|5308.73|5309.74|5309.74|5309.74|5309.74|5308.73|5308.73|0
1632211750000|2021-09-21 08:09:10|5309.53|5309.53|5309.29|5309.29|5309.53|5309.53|5309.29|5309.29|0
1632211760000|2021-09-21 08:09:20|5309.96|5309.96|5310.19|5310.19|5310.19|5310.19|5309.96|5309.96|0
1632211770000|2021-09-21 08:09:30|5309.9|5309.9|5310.19|5310.19|5310.19|5310.19|5309.9|5309.9|0
1632211780000|2021-09-21 08:09:40|5309.98|5309.98|5309.98|5309.98|5309.98|5309.98|5309.69|5309.69|0
1632211790000|2021-09-21 08:09:50|5310.27|5310.27|5311.63|5311.63|5311.63|5311.63|5310.27|5310.27|0
1632211800000|2021-09-21 08:10:00|5311.66|5311.66|5312.32|5312.32|5312.32|5312.32|5311.66|5311.66|0
1632211810000|2021-09-21 08:10:10|5312.61|5312.61|5313.91|5313.91|5314.48|5314.48|5312.53|5312.53|0
1632211820000|2021-09-21 08:10:20|5313.93|5313.93|5314.28|5314.28|5314.57|5314.57|5313.91|5313.91|0
1632211830000|2021-09-21 08:10:30|5314.86|5314.86|5315.72|5315.72|5315.72|5315.72|5314.86|5314.86|0
1632211840000|2021-09-21 08:10:40|5317.15|5317.15|5317.97|5317.97|5317.97|5317.97|5317.15|5317.15|0
1632211850000|2021-09-21 08:10:50|5317.49|5317.49|5316.84|5316.84|5317.49|5317.49|5316.27|5316.27|0
1632211860000|2021-09-21 08:11:00|5317.08|5317.08|5317.13|5317.13|5317.13|5317.13|5317.08|5317.08|0
1632211870000|2021-09-21 08:11:10|5317.78|5317.78|5318.01|5318.01|5318.01|5318.01|5317.78|5317.78|0
1632211880000|2021-09-21 08:11:20|5318.59|5318.59|5318.3|5318.3|5318.59|5318.59|5318.3|5318.3|0
1632211890000|2021-09-21 08:11:30|5318.33|5318.33|5318.33|5318.33|5318.33|5318.33|5318.33|5318.33|0
1632211910000|2021-09-21 08:11:50|5318.55|5318.55|5318.33|5318.33|5318.55|5318.55|5318.33|5318.33|0
1632211920000|2021-09-21 08:12:00|5318.36|5318.36|5318.56|5318.56|5318.56|5318.56|5318.12|5318.12|0
1632211930000|2021-09-21 08:12:10|5318.54|5318.54|5319.29|5319.29|5319.29|5319.29|5318.5|5318.5|0
1632211940000|2021-09-21 08:12:20|5320.06|5320.06|5319.44|5319.44|5320.06|5320.06|5319.44|5319.44|0
1632211950000|2021-09-21 08:12:30|5320.02|5320.02|5318.97|5318.97|5320.02|5320.02|5318.95|5318.95|0
1632211960000|2021-09-21 08:12:40|5318.99|5318.99|5319.29|5319.29|5319.29|5319.29|5318.99|5318.99|0
1632211970000|2021-09-21 08:12:50|5319.01|5319.01|5319.01|5319.01|5319.58|5319.58|5319.01|5319.01|0
1632211980000|2021-09-21 08:13:00|5319.8|5319.8|5320.34|5320.34|5320.34|5320.34|5319.8|5319.8|0
1632211990000|2021-09-21 08:13:10|5319.89|5319.89|5317.67|5317.67|5320.12|5320.12|5317.67|5317.67|0
1632212000000|2021-09-21 08:13:20|5317.96|5317.96|5320.48|5320.48|5320.48|5320.48|5317.96|5317.96|0
1632212010000|2021-09-21 08:13:30|5320.02|5320.02|5320.26|5320.26|5320.26|5320.26|5320.02|5320.02|0
1632212020000|2021-09-21 08:13:40|5320.48|5320.48|5320.76|5320.76|5321.05|5321.05|5320.48|5320.48|0
1632212030000|2021-09-21 08:13:50|5320.78|5320.78|5320.78|5320.78|5320.78|5320.78|5320.78|5320.78|0
1632212040000|2021-09-21 08:14:00|5321.21|5321.21|5321.18|5321.18|5321.79|5321.79|5321.18|5321.18|0
1632212050000|2021-09-21 08:14:10|5320.6|5320.6|5320.48|5320.48|5320.6|5320.6|5320.17|5320.17|0
1632212060000|2021-09-21 08:14:20|5320.77|5320.77|5321.46|5321.46|5321.46|5321.46|5320.77|5320.77|0
1632212070000|2021-09-21 08:14:30|5321.22|5321.22|5321.01|5321.01|5321.22|5321.22|5321.01|5321.01|0
1632212080000|2021-09-21 08:14:40|5320.72|5320.72|5320.14|5320.14|5320.72|5320.72|5320.14|5320.14|0
1632212090000|2021-09-21 08:14:50|5320.43|5320.43|5319.37|5319.37|5320.43|5320.43|5319.37|5319.37|0
1632212100000|2021-09-21 08:15:00|5319.35|5319.35|5319.32|5319.32|5319.89|5319.89|5319.29|5319.29|0
1632212110000|2021-09-21 08:15:10|5318.74|5318.74|5318.6|5318.6|5319.03|5319.03|5318.6|5318.6|0
1632212120000|2021-09-21 08:15:20|5318.81|5318.81|5318.83|5318.83|5318.83|5318.83|5318.81|5318.81|0
1632212130000|2021-09-21 08:15:30|5319.05|5319.05|5319.52|5319.52|5319.52|5319.52|5319.05|5319.05|0
1632212140000|2021-09-21 08:15:40|5319.23|5319.23|5318.66|5318.66|5319.23|5319.23|5318.66|5318.66|0
1632212150000|2021-09-21 08:15:50|5318.37|5318.37|5318.66|5318.66|5318.66|5318.66|5318.37|5318.37|0
1632212160000|2021-09-21 08:16:00|5318.37|5318.37|5318.37|5318.37|5318.37|5318.37|5318.37|5318.37|0
1632212170000|2021-09-21 08:16:10|5317.65|5317.65|5317.65|5317.65|5317.65|5317.65|5317.65|5317.65|0
1632212180000|2021-09-21 08:16:20|5317.62|5317.62|5317.85|5317.85|5317.85|5317.85|5317.62|5317.62|0
1632212190000|2021-09-21 08:16:30|5317.56|5317.56|5317.13|5317.13|5317.56|5317.56|5317.13|5317.13|0
1632212200000|2021-09-21 08:16:40|5316.61|5316.61|5316.61|5316.61|5316.61|5316.61|5316.61|5316.61|0
1632212210000|2021-09-21 08:16:50|5316.32|5316.32|5317.21|5317.21|5317.21|5317.21|5316.32|5316.32|0
1632212220000|2021-09-21 08:17:00|5317.3|5317.3|5318.89|5318.89|5319.18|5319.18|5317.3|5317.3|0
1632212230000|2021-09-21 08:17:10|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|0
1632212240000|2021-09-21 08:17:20|5318.67|5318.67|5318.43|5318.43|5318.67|5318.67|5318.43|5318.43|0
1632212250000|2021-09-21 08:17:30|5318.72|5318.72|5318.43|5318.43|5318.72|5318.72|5318.43|5318.43|0
1632212260000|2021-09-21 08:17:40|5318.14|5318.14|5317.85|5317.85|5318.14|5318.14|5317.85|5317.85|0
1632212270000|2021-09-21 08:17:50|5318.14|5318.14|5317.92|5317.92|5318.14|5318.14|5317.92|5317.92|0
1632212280000|2021-09-21 08:18:00|5317.64|5317.64|5316.68|5316.68|5317.64|5317.64|5316.68|5316.68|0
1632212290000|2021-09-21 08:18:10|5316.01|5316.01|5315.44|5315.44|5316.01|5316.01|5315.44|5315.44|0
1632212300000|2021-09-21 08:18:20|5315.15|5315.15|5315.15|5315.15|5315.15|5315.15|5315.15|5315.15|0
1632212310000|2021-09-21 08:18:30|5314.5|5314.5|5313.92|5313.92|5314.5|5314.5|5313.92|5313.92|0
1632212320000|2021-09-21 08:18:40|5313.71|5313.71|5313.28|5313.28|5313.71|5313.71|5313.28|5313.28|0
1632212330000|2021-09-21 08:18:50|5313.07|5313.07|5313.07|5313.07|5313.07|5313.07|5313.07|5313.07|0
1632212340000|2021-09-21 08:19:00|5311.8|5311.8|5311.58|5311.58|5311.8|5311.8|5311.58|5311.58|0
1632212350000|2021-09-21 08:19:10|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|0
1632212360000|2021-09-21 08:19:20|5311.54|5311.54|5311.75|5311.75|5311.75|5311.75|5311.54|5311.54|0
1632212370000|2021-09-21 08:19:30|5311.25|5311.25|5310.7|5310.7|5311.25|5311.25|5310.7|5310.7|0
1632212380000|2021-09-21 08:19:40|5309.83|5309.83|5308.59|5308.59|5309.83|5309.83|5308.59|5308.59|0
1632212390000|2021-09-21 08:19:50|5308.37|5308.37|5309.11|5309.11|5309.14|5309.14|5307.99|5307.99|0
1632212400000|2021-09-21 08:20:00|5308.31|5308.31|5308.56|5308.56|5308.6|5308.6|5308.31|5308.31|0
1632212410000|2021-09-21 08:20:10|5308.53|5308.53|5308.1|5308.1|5308.53|5308.53|5308.1|5308.1|0
1632212420000|2021-09-21 08:20:20|5308.3|5308.3|5307.17|5307.17|5308.3|5308.3|5307.17|5307.17|0
1632212430000|2021-09-21 08:20:30|5307.34|5307.34|5307.55|5307.55|5307.55|5307.55|5307.34|5307.34|0
1632212440000|2021-09-21 08:20:40|5307.26|5307.26|5307.26|5307.26|5307.26|5307.26|5307.26|5307.26|0
1632212450000|2021-09-21 08:20:50|5306.83|5306.83|5306.02|5306.02|5306.83|5306.83|5306.02|5306.02|0
1632212460000|2021-09-21 08:21:00|5305.94|5305.94|5305.22|5305.22|5305.94|5305.94|5305.22|5305.22|0
1632212480000|2021-09-21 08:21:20|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|0
1632212490000|2021-09-21 08:21:30|5304.75|5304.75|5304.24|5304.24|5304.75|5304.75|5303.95|5303.95|0
1632212500000|2021-09-21 08:21:40|5303.52|5303.52|5304.77|5304.77|5305.22|5305.22|5303.52|5303.52|0
1632212510000|2021-09-21 08:21:50|5304.98|5304.98|5304.48|5304.48|5304.98|5304.98|5304.48|5304.48|0
1632212520000|2021-09-21 08:22:00|5304.5|5304.5|5304.5|5304.5|5304.5|5304.5|5304.5|5304.5|0
1632212530000|2021-09-21 08:22:10|5304.28|5304.28|5304.28|5304.28|5304.74|5304.74|5304.28|5304.28|0
1632212540000|2021-09-21 08:22:20|5304.52|5304.52|5305.91|5305.91|5305.91|5305.91|5304.52|5304.52|0
1632212550000|2021-09-21 08:22:30|5306.13|5306.13|5306.99|5306.99|5306.99|5306.99|5306.13|5306.13|0
1632212560000|2021-09-21 08:22:40|5307.71|5307.71|5306.68|5306.68|5307.71|5307.71|5306.68|5306.68|0
1632212570000|2021-09-21 08:22:50|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|0
1632212590000|2021-09-21 08:23:10|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|0
1632212610000|2021-09-21 08:23:30|5307.35|5307.35|5306.15|5306.15|5307.63|5307.63|5306.15|5306.15|0
1632212620000|2021-09-21 08:23:40|5305.72|5305.72|5302.67|5302.67|5305.72|5305.72|5302.67|5302.67|0
1632212630000|2021-09-21 08:23:50|5302.43|5302.43|5302.69|5302.69|5302.69|5302.69|5302.21|5302.21|0
1632212640000|2021-09-21 08:24:00|5302.93|5302.93|5301.9|5301.9|5303.27|5303.27|5301.9|5301.9|0
1632212650000|2021-09-21 08:24:10|5300.95|5300.95|5301.02|5301.02|5301.6|5301.6|5300.91|5300.91|0
1632212660000|2021-09-21 08:24:20|5300.73|5300.73|5299.68|5299.68|5300.73|5300.73|5299.68|5299.68|0
1632212670000|2021-09-21 08:24:30|5300.25|5300.25|5301.84|5301.84|5301.84|5301.84|5300.25|5300.25|0
1632212680000|2021-09-21 08:24:40|5300.4|5300.4|5300.69|5300.69|5300.69|5300.69|5300.4|5300.4|0
1632212690000|2021-09-21 08:24:50|5300.9|5300.9|5301.85|5301.85|5301.85|5301.85|5300.9|5300.9|0
1632212700000|2021-09-21 08:25:00|5301.9|5301.9|5298.19|5298.19|5301.9|5301.9|5298.19|5298.19|0
1632212710000|2021-09-21 08:25:10|5298.13|5298.13|5301.95|5301.95|5301.95|5301.95|5298.13|5298.13|0
1632212720000|2021-09-21 08:25:20|5302|5302|5302|5302|5302|5302|5302|5302|0
1632212730000|2021-09-21 08:25:30|5302.43|5302.43|5302.82|5302.82|5302.82|5302.82|5302.43|5302.43|0
1632212750000|2021-09-21 08:25:50|5303.11|5303.11|5303.11|5303.11|5303.11|5303.11|5303.11|5303.11|0
1632212760000|2021-09-21 08:26:00|5302.82|5302.82|5301.39|5301.39|5302.82|5302.82|5301.39|5301.39|0
1632212770000|2021-09-21 08:26:10|5301.37|5301.37|5300.37|5300.37|5301.37|5301.37|5299.89|5299.89|0
1632212780000|2021-09-21 08:26:20|5299.89|5299.89|5299.46|5299.46|5299.89|5299.89|5299.46|5299.46|0
1632212790000|2021-09-21 08:26:30|5299.25|5299.25|5297.63|5297.63|5299.25|5299.25|5297.63|5297.63|0
1632212800000|2021-09-21 08:26:40|5297.6|5297.6|5294.38|5294.38|5297.6|5297.6|5294.38|5294.38|0
1632212810000|2021-09-21 08:26:50|5293.95|5293.95|5293.74|5293.74|5293.95|5293.95|5293.74|5293.74|0
1632212820000|2021-09-21 08:27:00|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|0
1632212830000|2021-09-21 08:27:10|5294.17|5294.17|5293.72|5293.72|5294.17|5294.17|5293.72|5293.72|0
1632212840000|2021-09-21 08:27:20|5292.45|5292.45|5290.11|5290.11|5292.45|5292.45|5290.11|5290.11|0
1632212850000|2021-09-21 08:27:30|5289.83|5289.83|5289.83|5289.83|5289.83|5289.83|5289.83|5289.83|0
1632212860000|2021-09-21 08:27:40|5290.11|5290.11|5290.15|5290.15|5290.17|5290.17|5290.11|5290.11|0
1632212870000|2021-09-21 08:27:50|5290.73|5290.73|5290.52|5290.52|5290.73|5290.73|5290.52|5290.52|0
1632212880000|2021-09-21 08:28:00|5290.8|5290.8|5290.8|5290.8|5290.8|5290.8|5290.8|5290.8|0
1632212890000|2021-09-21 08:28:10|5291.76|5291.76|5291.62|5291.62|5292.34|5292.34|5291.62|5291.62|0
1632212900000|2021-09-21 08:28:20|5291.84|5291.84|5291.81|5291.81|5292.74|5292.74|5291.81|5291.81|0
1632212920000|2021-09-21 08:28:40|5293.55|5293.55|5295.97|5295.97|5295.97|5295.97|5293.55|5293.55|0
1632212930000|2021-09-21 08:28:50|5295.39|5295.39|5294.58|5294.58|5295.39|5295.39|5294.58|5294.58|0
1632212940000|2021-09-21 08:29:00|5294.34|5294.34|5294.34|5294.34|5294.34|5294.34|5294.34|5294.34|0
1632212950000|2021-09-21 08:29:10|5294.38|5294.38|5294.04|5294.04|5294.62|5294.62|5294.04|5294.04|0
1632212960000|2021-09-21 08:29:20|5292.82|5292.82|5293.39|5293.39|5293.39|5293.39|5292.82|5292.82|0
1632212970000|2021-09-21 08:29:30|5292.46|5292.46|5291.38|5291.38|5292.46|5292.46|5291.38|5291.38|0
1632212980000|2021-09-21 08:29:40|5291.14|5291.14|5291.14|5291.14|5291.14|5291.14|5291.14|5291.14|0
1632213000000|2021-09-21 08:30:00|5291.62|5291.62|5290.57|5290.57|5291.62|5291.62|5290.57|5290.57|0
1632213010000|2021-09-21 08:30:10|5290.78|5290.78|5290.78|5290.78|5290.78|5290.78|5290.78|5290.78|0
1632213040000|2021-09-21 08:30:40|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|0
1632213050000|2021-09-21 08:30:50|5292|5292|5292.21|5292.21|5292.21|5292.21|5292|5292|0
1632213060000|2021-09-21 08:31:00|5292.64|5292.64|5293.59|5293.59|5293.59|5293.59|5292.64|5292.64|0
1632213070000|2021-09-21 08:31:10|5293.31|5293.31|5292.87|5292.87|5293.31|5293.31|5292.87|5292.87|0
1632213080000|2021-09-21 08:31:20|5292.59|5292.59|5292.35|5292.35|5292.64|5292.64|5292.35|5292.35|0
1632213090000|2021-09-21 08:31:30|5293.16|5293.16|5293.16|5293.16|5293.16|5293.16|5293.16|5293.16|0
1632213100000|2021-09-21 08:31:40|5293.59|5293.59|5293.88|5293.88|5293.88|5293.88|5293.59|5293.59|0
1632213110000|2021-09-21 08:31:50|5293.4|5293.4|5293.16|5293.16|5293.4|5293.4|5293.16|5293.16|0
1632213120000|2021-09-21 08:32:00|5293.74|5293.74|5293.78|5293.78|5293.78|5293.78|5293.74|5293.74|0
1632213130000|2021-09-21 08:32:10|5293.82|5293.82|5294.35|5294.35|5294.78|5294.78|5293.82|5293.82|0
1632213150000|2021-09-21 08:32:30|5294.59|5294.59|5294.59|5294.59|5294.59|5294.59|5294.59|5294.59|0
1632213160000|2021-09-21 08:32:40|5294.81|5294.81|5295.96|5295.96|5295.96|5295.96|5294.81|5294.81|0
1632213170000|2021-09-21 08:32:50|5296.25|5296.25|5298.07|5298.07|5298.07|5298.07|5296.25|5296.25|0
1632213180000|2021-09-21 08:33:00|5298.28|5298.28|5298.86|5298.86|5298.86|5298.86|5298.28|5298.28|0
1632213190000|2021-09-21 08:33:10|5298.64|5298.64|5298.14|5298.14|5298.64|5298.64|5298.14|5298.14|0
1632213200000|2021-09-21 08:33:20|5299.01|5299.01|5298.72|5298.72|5299.01|5299.01|5298.72|5298.72|0
1632213210000|2021-09-21 08:33:30|5298.43|5298.43|5297.45|5297.45|5298.43|5298.43|5297.45|5297.45|0
1632213240000|2021-09-21 08:34:00|5297.74|5297.74|5298.67|5298.67|5298.67|5298.67|5297.74|5297.74|0
1632213250000|2021-09-21 08:34:10|5298.64|5298.64|5298.86|5298.86|5298.86|5298.86|5298.64|5298.64|0
1632213260000|2021-09-21 08:34:20|5300.29|5300.29|5300.07|5300.07|5300.72|5300.72|5300.07|5300.07|0
1632213270000|2021-09-21 08:34:30|5300.29|5300.29|5300.33|5300.33|5300.33|5300.33|5300.29|5300.29|0
1632213290000|2021-09-21 08:34:50|5301.21|5301.21|5300.54|5300.54|5301.21|5301.21|5300.54|5300.54|0
1632213300000|2021-09-21 08:35:00|5300.5|5300.5|5301.81|5301.81|5301.81|5301.81|5300.5|5300.5|0
1632213310000|2021-09-21 08:35:10|5302.5|5302.5|5302.27|5302.27|5302.5|5302.5|5302.03|5302.03|0
1632213320000|2021-09-21 08:35:20|5303.42|5303.42|5303.42|5303.42|5303.42|5303.42|5303.42|5303.42|0
1632213330000|2021-09-21 08:35:30|5303.21|5303.21|5302.75|5302.75|5303.21|5303.21|5302.75|5302.75|0
1632213350000|2021-09-21 08:35:50|5302.99|5302.99|5302.99|5302.99|5302.99|5302.99|5302.99|5302.99|0
1632213360000|2021-09-21 08:36:00|5303.85|5303.85|5303.85|5303.85|5303.85|5303.85|5303.85|5303.85|0
1632213370000|2021-09-21 08:36:10|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|5304.09|0
1632213380000|2021-09-21 08:36:20|5304.38|5304.38|5303.99|5303.99|5304.38|5304.38|5303.75|5303.75|0
1632213390000|2021-09-21 08:36:30|5304.73|5304.73|5302.51|5302.51|5304.73|5304.73|5302.51|5302.51|0
1632213400000|2021-09-21 08:36:40|5301.21|5301.21|5301.02|5301.02|5301.26|5301.26|5301.02|5301.02|0
1632213410000|2021-09-21 08:36:50|5300.59|5300.59|5300.33|5300.33|5300.59|5300.59|5300.04|5300.04|0
1632213420000|2021-09-21 08:37:00|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|0
1632213430000|2021-09-21 08:37:10|5300.4|5300.4|5301.12|5301.12|5301.12|5301.12|5300.4|5300.4|0
1632213440000|2021-09-21 08:37:20|5300.95|5300.95|5300.86|5300.86|5300.95|5300.95|5300.86|5300.86|0
1632213470000|2021-09-21 08:37:50|5301.44|5301.44|5301.44|5301.44|5301.44|5301.44|5301.44|5301.44|0
1632213480000|2021-09-21 08:38:00|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|0
1632213490000|2021-09-21 08:38:10|5302.2|5302.2|5302.85|5302.85|5302.85|5302.85|5302.2|5302.2|0
1632213500000|2021-09-21 08:38:20|5304.15|5304.15|5304.84|5304.84|5304.84|5304.84|5303.86|5303.86|0
1632213510000|2021-09-21 08:38:30|5304.8|5304.8|5305.09|5305.09|5305.09|5305.09|5304.8|5304.8|0
1632213530000|2021-09-21 08:38:50|5305.55|5305.55|5306.16|5306.16|5306.41|5306.41|5305.55|5305.55|0
1632213540000|2021-09-21 08:39:00|5306.45|5306.45|5306.92|5306.92|5307.16|5307.16|5306.45|5306.45|0
1632213550000|2021-09-21 08:39:10|5307.16|5307.16|5306.34|5306.34|5307.16|5307.16|5306.34|5306.34|0
1632213560000|2021-09-21 08:39:20|5306.92|5306.92|5306.94|5306.94|5306.94|5306.94|5306.91|5306.91|0
1632213570000|2021-09-21 08:39:30|5307.23|5307.23|5308.59|5308.59|5308.59|5308.59|5307.23|5307.23|0
1632213580000|2021-09-21 08:39:40|5309.02|5309.02|5309.5|5309.5|5309.5|5309.5|5309.02|5309.02|0
1632213590000|2021-09-21 08:39:50|5310.14|5310.14|5310.96|5310.96|5310.96|5310.96|5310.14|5310.14|0
1632213600000|2021-09-21 08:40:00|5311.25|5311.25|5312.03|5312.03|5312.24|5312.24|5311.25|5311.25|0
1632213610000|2021-09-21 08:40:10|5311.79|5311.79|5311.77|5311.77|5312.03|5312.03|5311.55|5311.55|0
1632213620000|2021-09-21 08:40:20|5311.1|5311.1|5311.89|5311.89|5312.13|5312.13|5311.1|5311.1|0
1632213630000|2021-09-21 08:40:30|5312.37|5312.37|5312.65|5312.65|5312.65|5312.65|5312.37|5312.37|0
1632213640000|2021-09-21 08:40:40|5312.37|5312.37|5312.37|5312.37|5312.37|5312.37|5312.37|5312.37|0
1632213650000|2021-09-21 08:40:50|5313.01|5313.01|5313.44|5313.44|5313.44|5313.44|5313.01|5313.01|0
1632213660000|2021-09-21 08:41:00|5314.16|5314.16|5314.75|5314.75|5314.75|5314.75|5313.92|5313.92|0
1632213670000|2021-09-21 08:41:10|5314.52|5314.52|5314.52|5314.52|5314.52|5314.52|5314.52|5314.52|0
1632213680000|2021-09-21 08:41:20|5313.94|5313.94|5313.84|5313.84|5313.94|5313.94|5313.84|5313.84|0
1632213690000|2021-09-21 08:41:30|5313.15|5313.15|5312.41|5312.41|5313.15|5313.15|5312.41|5312.41|0
1632213700000|2021-09-21 08:41:40|5311.93|5311.93|5312.62|5312.62|5312.62|5312.62|5311.93|5311.93|0
1632213710000|2021-09-21 08:41:50|5312.17|5312.17|5311.88|5311.88|5312.17|5312.17|5311.59|5311.59|0
1632213720000|2021-09-21 08:42:00|5311.93|5311.93|5313.06|5313.06|5313.06|5313.06|5311.93|5311.93|0
1632213740000|2021-09-21 08:42:20|5313.3|5313.3|5313.3|5313.3|5313.3|5313.3|5313.3|5313.3|0
1632213760000|2021-09-21 08:42:40|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|0
1632213770000|2021-09-21 08:42:50|5311.48|5311.48|5311.19|5311.19|5311.48|5311.48|5311.19|5311.19|0
1632213780000|2021-09-21 08:43:00|5310.28|5310.28|5310.04|5310.04|5310.28|5310.28|5309.99|5309.99|0
1632213790000|2021-09-21 08:43:10|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|0
1632213810000|2021-09-21 08:43:30|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|0
1632213820000|2021-09-21 08:43:40|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|0
1632213830000|2021-09-21 08:43:50|5308.87|5308.87|5308.34|5308.34|5308.87|5308.87|5308.34|5308.34|0
1632213840000|2021-09-21 08:44:00|5308.63|5308.63|5308.63|5308.63|5309.06|5309.06|5308.63|5308.63|0
1632213850000|2021-09-21 08:44:10|5308.05|5308.05|5306.88|5306.88|5308.05|5308.05|5306.88|5306.88|0
1632213860000|2021-09-21 08:44:20|5306.4|5306.4|5306.4|5306.4|5306.4|5306.4|5306.4|5306.4|0
1632213870000|2021-09-21 08:44:30|5306.11|5306.11|5304.1|5304.1|5306.11|5306.11|5304.1|5304.1|0
1632213880000|2021-09-21 08:44:40|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|0
1632213890000|2021-09-21 08:44:50|5304.1|5304.1|5304.39|5304.39|5304.39|5304.39|5304.1|5304.1|0
1632213900000|2021-09-21 08:45:00|5304.68|5304.68|5305.11|5305.11|5305.11|5305.11|5304.68|5304.68|0
1632213910000|2021-09-21 08:45:10|5305.59|5305.59|5305.35|5305.35|5305.59|5305.59|5305.35|5305.35|0
1632213920000|2021-09-21 08:45:20|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|0
1632213930000|2021-09-21 08:45:30|5306.28|5306.28|5306.29|5306.29|5306.29|5306.29|5306.28|5306.28|0
1632213940000|2021-09-21 08:45:40|5307.74|5307.74|5307.16|5307.16|5307.74|5307.74|5307.16|5307.16|0
1632213950000|2021-09-21 08:45:50|5306.92|5306.92|5306.92|5306.92|5306.92|5306.92|5306.92|5306.92|0
1632213960000|2021-09-21 08:46:00|5307.14|5307.14|5306.3|5306.3|5307.14|5307.14|5306.3|5306.3|0
1632213970000|2021-09-21 08:46:10|5306.29|5306.29|5306.07|5306.07|5306.29|5306.29|5306.07|5306.07|0
1632213980000|2021-09-21 08:46:20|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|0
1632213990000|2021-09-21 08:46:30|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|0
1632214000000|2021-09-21 08:46:40|5306|5306|5305.71|5305.71|5306|5306|5305.71|5305.71|0
1632214010000|2021-09-21 08:46:50|5305.49|5305.49|5305.78|5305.78|5305.78|5305.78|5305.49|5305.49|0
1632214020000|2021-09-21 08:47:00|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|0
1632214030000|2021-09-21 08:47:10|5305.41|5305.41|5305.13|5305.13|5305.41|5305.41|5305.12|5305.12|0
1632214040000|2021-09-21 08:47:20|5305.93|5305.93|5305.93|5305.93|5305.93|5305.93|5305.93|5305.93|0
1632214050000|2021-09-21 08:47:30|5305.64|5305.64|5305.64|5305.64|5305.64|5305.64|5305.64|5305.64|0
1632214080000|2021-09-21 08:48:00|5305.85|5305.85|5306.09|5306.09|5306.09|5306.09|5305.85|5305.85|0
1632214090000|2021-09-21 08:48:10|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|0
1632214100000|2021-09-21 08:48:20|5306.43|5306.43|5306.9|5306.9|5306.9|5306.9|5306.43|5306.43|0
1632214110000|2021-09-21 08:48:30|5306.32|5306.32|5306.9|5306.9|5306.9|5306.9|5306.32|5306.32|0
1632214130000|2021-09-21 08:48:50|5307.12|5307.12|5307.12|5307.12|5307.12|5307.12|5307.12|5307.12|0
1632214140000|2021-09-21 08:49:00|5307.98|5307.98|5308.46|5308.46|5308.46|5308.46|5307.98|5307.98|0
1632214150000|2021-09-21 08:49:10|5308.17|5308.17|5308.15|5308.15|5308.17|5308.17|5308.15|5308.15|0
1632214160000|2021-09-21 08:49:20|5308.85|5308.85|5308.39|5308.39|5309.35|5309.35|5308.39|5308.39|0
1632214170000|2021-09-21 08:49:30|5308.36|5308.36|5308.36|5308.36|5308.36|5308.36|5308.36|5308.36|0
1632214180000|2021-09-21 08:49:40|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|0
1632214190000|2021-09-21 08:49:50|5308.28|5308.28|5307.21|5307.21|5308.28|5308.28|5307.21|5307.21|0
1632214200000|2021-09-21 08:50:00|5306.92|5306.92|5306.88|5306.88|5306.92|5306.92|5306.88|5306.88|0
1632214210000|2021-09-21 08:50:10|5307.52|5307.52|5307.57|5307.57|5307.57|5307.57|5307.52|5307.52|0
1632214230000|2021-09-21 08:50:30|5308.15|5308.15|5307.79|5307.79|5308.15|5308.15|5307.57|5307.57|0
1632214240000|2021-09-21 08:50:40|5308.08|5308.08|5308.08|5308.08|5308.08|5308.08|5308.08|5308.08|0
1632214250000|2021-09-21 08:50:50|5307.84|5307.84|5308.32|5308.32|5308.32|5308.32|5307.6|5307.6|0
1632214260000|2021-09-21 08:51:00|5308.03|5308.03|5307.05|5307.05|5308.03|5308.03|5306.62|5306.62|0
1632214270000|2021-09-21 08:51:10|5307.07|5307.07|5306.77|5306.77|5307.07|5307.07|5306.77|5306.77|0
1632214280000|2021-09-21 08:51:20|5306.98|5306.98|5306.53|5306.53|5307|5307|5306.53|5306.53|0
1632214290000|2021-09-21 08:51:30|5305.95|5305.95|5304.3|5304.3|5305.95|5305.95|5304.3|5304.3|0
1632214300000|2021-09-21 08:51:40|5304.24|5304.24|5302.63|5302.63|5304.24|5304.24|5302.39|5302.39|0
1632214310000|2021-09-21 08:51:50|5303.06|5303.06|5303.06|5303.06|5303.06|5303.06|5303.06|5303.06|0
1632214320000|2021-09-21 08:52:00|5302.71|5302.71|5303.44|5303.44|5303.44|5303.44|5302.71|5302.71|0
1632214330000|2021-09-21 08:52:10|5302.72|5302.72|5303.15|5303.15|5303.15|5303.15|5302.72|5302.72|0
1632214340000|2021-09-21 08:52:20|5303.39|5303.39|5303.39|5303.39|5303.39|5303.39|5303.39|5303.39|0
1632214350000|2021-09-21 08:52:30|5303.38|5303.38|5301.6|5301.6|5303.38|5303.38|5301.6|5301.6|0
1632214360000|2021-09-21 08:52:40|5300.53|5300.53|5300.31|5300.31|5300.53|5300.53|5300.31|5300.31|0
1632214370000|2021-09-21 08:52:50|5300.25|5300.25|5299.15|5299.15|5300.9|5300.9|5299.15|5299.15|0
1632214380000|2021-09-21 08:53:00|5299.37|5299.37|5299.32|5299.32|5299.37|5299.37|5299.32|5299.32|0
1632214400000|2021-09-21 08:53:20|5299.61|5299.61|5301.21|5301.21|5301.21|5301.21|5299.61|5299.61|0
1632214410000|2021-09-21 08:53:30|5301.26|5301.26|5300.97|5300.97|5301.26|5301.26|5300.97|5300.97|0
1632214420000|2021-09-21 08:53:40|5301.26|5301.26|5300.81|5300.81|5301.26|5301.26|5300.81|5300.81|0
1632214430000|2021-09-21 08:53:50|5299.09|5299.09|5298.35|5298.35|5299.09|5299.09|5298.35|5298.35|0
1632214440000|2021-09-21 08:54:00|5298.56|5298.56|5299.07|5299.07|5299.07|5299.07|5298.56|5298.56|0
1632214450000|2021-09-21 08:54:10|5299.36|5299.36|5301.13|5301.13|5301.13|5301.13|5299.36|5299.36|0
1632214460000|2021-09-21 08:54:20|5300.65|5300.65|5300.65|5300.65|5300.65|5300.65|5300.65|5300.65|0
1632214470000|2021-09-21 08:54:30|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|0
1632214480000|2021-09-21 08:54:40|5300.12|5300.12|5300.12|5300.12|5300.12|5300.12|5300.12|5300.12|0
1632214490000|2021-09-21 08:54:50|5299.54|5299.54|5299.25|5299.25|5299.54|5299.54|5299.25|5299.25|0
1632214500000|2021-09-21 08:55:00|5298.97|5298.97|5299.54|5299.54|5299.54|5299.54|5298.97|5298.97|0
1632214520000|2021-09-21 08:55:20|5299.59|5299.59|5299.6|5299.6|5299.6|5299.6|5299.59|5299.59|0
1632214530000|2021-09-21 08:55:30|5299.55|5299.55|5299.55|5299.55|5299.55|5299.55|5299.55|5299.55|0
1632214540000|2021-09-21 08:55:40|5299.26|5299.26|5299.05|5299.05|5299.26|5299.26|5299.05|5299.05|0
1632214550000|2021-09-21 08:55:50|5298.76|5298.76|5297.49|5297.49|5298.76|5298.76|5297.49|5297.49|0
1632214560000|2021-09-21 08:56:00|5297.41|5297.41|5297.63|5297.63|5297.63|5297.63|5297.41|5297.41|0
1632214570000|2021-09-21 08:56:10|5297.91|5297.91|5297.58|5297.58|5297.91|5297.91|5297.58|5297.58|0
1632214580000|2021-09-21 08:56:20|5297.36|5297.36|5296.86|5296.86|5297.36|5297.36|5296.86|5296.86|0
1632214600000|2021-09-21 08:56:40|5296.62|5296.62|5297.44|5297.44|5297.44|5297.44|5296.62|5296.62|0
1632214610000|2021-09-21 08:56:50|5297.72|5297.72|5297.63|5297.63|5297.72|5297.72|5297.63|5297.63|0
1632214620000|2021-09-21 08:57:00|5298.21|5298.21|5298.21|5298.21|5298.21|5298.21|5298.21|5298.21|0
1632214630000|2021-09-21 08:57:10|5298.42|5298.42|5300.62|5300.62|5300.62|5300.62|5298.42|5298.42|0
1632214640000|2021-09-21 08:57:20|5300.91|5300.91|5300.7|5300.7|5300.91|5300.91|5300.67|5300.67|0
1632214650000|2021-09-21 08:57:30|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|0
1632214660000|2021-09-21 08:57:40|5300.12|5300.12|5299.45|5299.45|5300.12|5300.12|5299.45|5299.45|0
1632214670000|2021-09-21 08:57:50|5299.16|5299.16|5298.66|5298.66|5299.16|5299.16|5298.66|5298.66|0
1632214690000|2021-09-21 08:58:10|5298.95|5298.95|5298.95|5298.95|5298.95|5298.95|5298.95|5298.95|0
1632214700000|2021-09-21 08:58:20|5299.52|5299.52|5300|5300|5300|5300|5299.52|5299.52|0
1632214710000|2021-09-21 08:58:30|5300.65|5300.65|5298.41|5298.41|5300.65|5300.65|5298.41|5298.41|0
1632214730000|2021-09-21 08:58:50|5299.27|5299.27|5299.29|5299.29|5299.29|5299.29|5299.27|5299.27|0
1632214740000|2021-09-21 08:59:00|5299.51|5299.51|5300.09|5300.09|5300.09|5300.09|5299.51|5299.51|0
1632214750000|2021-09-21 08:59:10|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|0
1632214800000|2021-09-21 09:00:00|5300.54|5300.54|5300.83|5300.83|5300.83|5300.83|5300.54|5300.54|0
1632214820000|2021-09-21 09:00:20|5301.07|5301.07|5303.61|5303.61|5303.61|5303.61|5301.07|5301.07|0
1632214840000|2021-09-21 09:00:40|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1632214850000|2021-09-21 09:00:50|5304.9|5304.9|5306.05|5306.05|5306.05|5306.05|5304.9|5304.9|0
1632214870000|2021-09-21 09:01:10|5306.34|5306.34|5307.26|5307.26|5307.26|5307.26|5306.34|5306.34|0
1632214900000|2021-09-21 09:01:40|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|0
1632214910000|2021-09-21 09:01:50|5306.46|5306.46|5304.43|5304.43|5306.46|5306.46|5304.43|5304.43|0
1632214920000|2021-09-21 09:02:00|5303.95|5303.95|5303.95|5303.95|5303.95|5303.95|5303.95|5303.95|0
1632214940000|2021-09-21 09:02:20|5303.74|5303.74|5303.52|5303.52|5303.74|5303.74|5303.52|5303.52|0
1632214950000|2021-09-21 09:02:30|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|0
1632214960000|2021-09-21 09:02:40|5303.23|5303.23|5303.23|5303.23|5303.23|5303.23|5303.23|5303.23|0
1632214970000|2021-09-21 09:02:50|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|0
1632214980000|2021-09-21 09:03:00|5301.9|5301.9|5300.47|5300.47|5301.9|5301.9|5300.47|5300.47|0
1632214990000|2021-09-21 09:03:10|5300.45|5300.45|5299.63|5299.63|5300.45|5300.45|5298.82|5298.82|0
1632215000000|2021-09-21 09:03:20|5298.94|5298.94|5296.85|5296.85|5298.94|5298.94|5296.85|5296.85|0
1632215010000|2021-09-21 09:03:30|5296.38|5296.38|5296.38|5296.38|5296.38|5296.38|5296.38|5296.38|0
1632215020000|2021-09-21 09:03:40|5295.95|5295.95|5299.28|5299.28|5299.28|5299.28|5295.95|5295.95|0
1632215030000|2021-09-21 09:03:50|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|0
1632215040000|2021-09-21 09:04:00|5300.15|5300.15|5302.41|5302.41|5302.41|5302.41|5300.15|5300.15|0
1632215060000|2021-09-21 09:04:20|5302.44|5302.44|5303.64|5303.64|5304.38|5304.38|5302.44|5302.44|0
1632215070000|2021-09-21 09:04:30|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|0
1632215080000|2021-09-21 09:04:40|5303.34|5303.34|5302.76|5302.76|5303.34|5303.34|5302.76|5302.76|0
1632215090000|2021-09-21 09:04:50|5302.47|5302.47|5300.9|5300.9|5302.47|5302.47|5300.9|5300.9|0
1632215100000|2021-09-21 09:05:00|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|5300.87|0
1632215110000|2021-09-21 09:05:10|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|0
1632215130000|2021-09-21 09:05:30|5299.82|5299.82|5299.82|5299.82|5299.82|5299.82|5299.82|5299.82|0
1632215140000|2021-09-21 09:05:40|5299.6|5299.6|5299.6|5299.6|5299.6|5299.6|5299.6|5299.6|0
1632215150000|2021-09-21 09:05:50|5298.57|5298.57|5298.86|5298.86|5298.86|5298.86|5298.57|5298.57|0
1632215170000|2021-09-21 09:06:10|5299.15|5299.15|5298.26|5298.26|5299.36|5299.36|5298.26|5298.26|0
1632215180000|2021-09-21 09:06:20|5298.5|5298.5|5299.07|5299.07|5299.07|5299.07|5298.5|5298.5|0
1632215190000|2021-09-21 09:06:30|5299.29|5299.29|5300.44|5300.44|5300.44|5300.44|5299.29|5299.29|0
1632215200000|2021-09-21 09:06:40|5299.87|5299.87|5299.87|5299.87|5299.87|5299.87|5299.87|5299.87|0
1632215220000|2021-09-21 09:07:00|5299.65|5299.65|5300.42|5300.42|5300.42|5300.42|5299.65|5299.65|0
1632215230000|2021-09-21 09:07:10|5300.63|5300.63|5300.42|5300.42|5300.63|5300.63|5300.42|5300.42|0
1632215240000|2021-09-21 09:07:20|5301.28|5301.28|5301.71|5301.71|5301.71|5301.71|5301.28|5301.28|0
1632215260000|2021-09-21 09:07:40|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|0
1632215270000|2021-09-21 09:07:50|5301.71|5301.71|5301.71|5301.71|5301.71|5301.71|5301.71|5301.71|0
1632215280000|2021-09-21 09:08:00|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|0
1632215290000|2021-09-21 09:08:10|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|0
1632215300000|2021-09-21 09:08:20|5301.93|5301.93|5301.7|5301.7|5301.93|5301.93|5301.46|5301.46|0
1632215310000|2021-09-21 09:08:30|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|0
1632215320000|2021-09-21 09:08:40|5302.75|5302.75|5302.73|5302.73|5302.75|5302.75|5302.73|5302.73|0
1632215330000|2021-09-21 09:08:50|5302.77|5302.77|5302.48|5302.48|5302.77|5302.77|5302.48|5302.48|0
1632215340000|2021-09-21 09:09:00|5302.77|5302.77|5303.01|5303.01|5303.01|5303.01|5302.77|5302.77|0
1632215350000|2021-09-21 09:09:10|5302.72|5302.72|5302.72|5302.72|5302.72|5302.72|5302.72|5302.72|0
1632215360000|2021-09-21 09:09:20|5302.14|5302.14|5301.81|5301.81|5302.14|5302.14|5301.81|5301.81|0
1632215370000|2021-09-21 09:09:30|5301.6|5301.6|5301.6|5301.6|5301.6|5301.6|5301.6|5301.6|0
1632215380000|2021-09-21 09:09:40|5300.41|5300.41|5300.37|5300.37|5300.41|5300.41|5300.37|5300.37|0
1632215390000|2021-09-21 09:09:50|5300.15|5300.15|5299.94|5299.94|5300.15|5300.15|5299.94|5299.94|0
1632215410000|2021-09-21 09:10:10|5300.39|5300.39|5300.68|5300.68|5300.68|5300.68|5300.39|5300.39|0
1632215420000|2021-09-21 09:10:20|5300.9|5300.9|5301.64|5301.64|5301.64|5301.64|5300.9|5300.9|0
1632215440000|2021-09-21 09:10:40|5301.93|5301.93|5301.97|5301.97|5301.97|5301.97|5301.93|5301.93|0
1632215470000|2021-09-21 09:11:10|5301.73|5301.73|5301.6|5301.6|5301.73|5301.73|5300.79|5300.79|0
1632215480000|2021-09-21 09:11:20|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|0
1632215500000|2021-09-21 09:11:40|5302.13|5302.13|5301.89|5301.89|5302.13|5302.13|5301.89|5301.89|0
1632215510000|2021-09-21 09:11:50|5301.46|5301.46|5301.25|5301.25|5301.46|5301.46|5301.24|5301.24|0
1632215520000|2021-09-21 09:12:00|5301.02|5301.02|5301.9|5301.9|5301.9|5301.9|5301.02|5301.02|0
1632215540000|2021-09-21 09:12:20|5301.66|5301.66|5302.17|5302.17|5302.17|5302.17|5301.66|5301.66|0
1632215550000|2021-09-21 09:12:30|5302.45|5302.45|5302.45|5302.45|5302.45|5302.45|5302.45|5302.45|0
1632215560000|2021-09-21 09:12:40|5302.93|5302.93|5302.93|5302.93|5302.93|5302.93|5302.93|5302.93|0
1632215580000|2021-09-21 09:13:00|5303.22|5303.22|5304.23|5304.23|5304.23|5304.23|5303.22|5303.22|0
1632215590000|2021-09-21 09:13:10|5304.52|5304.52|5305.47|5305.47|5305.47|5305.47|5304.52|5304.52|0
1632215600000|2021-09-21 09:13:20|5306.59|5306.59|5307.96|5307.96|5307.96|5307.96|5306.59|5306.59|0
1632215610000|2021-09-21 09:13:30|5307.94|5307.94|5307.73|5307.73|5307.94|5307.94|5307.73|5307.73|0
1632215620000|2021-09-21 09:13:40|5308.02|5308.02|5308.02|5308.02|5308.02|5308.02|5308.02|5308.02|0
1632215640000|2021-09-21 09:14:00|5307.73|5307.73|5308.31|5308.31|5308.31|5308.31|5307.73|5307.73|0
1632215650000|2021-09-21 09:14:10|5308.02|5308.02|5307.8|5307.8|5308.02|5308.02|5307.51|5307.51|0
1632215670000|2021-09-21 09:14:30|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|0
1632215680000|2021-09-21 09:14:40|5308.59|5308.59|5308.44|5308.44|5309.11|5309.11|5308.44|5308.44|0
1632215690000|2021-09-21 09:14:50|5308.37|5308.37|5307.6|5307.6|5308.37|5308.37|5307.6|5307.6|0
1632215700000|2021-09-21 09:15:00|5307.89|5307.89|5307.6|5307.6|5307.89|5307.89|5307.6|5307.6|0
1632215720000|2021-09-21 09:15:20|5308.18|5308.18|5308.18|5308.18|5308.46|5308.46|5308.18|5308.18|0
1632215740000|2021-09-21 09:15:40|5308.89|5308.89|5308.89|5308.89|5308.89|5308.89|5308.89|5308.89|0
1632215750000|2021-09-21 09:15:50|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|0
1632215760000|2021-09-21 09:16:00|5308.89|5308.89|5309.61|5309.61|5309.61|5309.61|5308.89|5308.89|0
1632215770000|2021-09-21 09:16:10|5309.65|5309.65|5309.36|5309.36|5309.65|5309.65|5309.36|5309.36|0
1632215780000|2021-09-21 09:16:20|5308.88|5308.88|5308.43|5308.43|5308.88|5308.88|5308.43|5308.43|0
1632215790000|2021-09-21 09:16:30|5309.01|5309.01|5309.01|5309.01|5309.01|5309.01|5309.01|5309.01|0
1632215800000|2021-09-21 09:16:40|5309.44|5309.44|5310.15|5310.15|5310.15|5310.15|5309.44|5309.44|0
1632215810000|2021-09-21 09:16:50|5309.94|5309.94|5309.94|5309.94|5309.94|5309.94|5309.94|5309.94|0
1632215820000|2021-09-21 09:17:00|5309.7|5309.7|5309.46|5309.46|5309.7|5309.7|5309.46|5309.46|0
1632215830000|2021-09-21 09:17:10|5309.7|5309.7|5309.48|5309.48|5309.7|5309.7|5309.48|5309.48|0
1632215840000|2021-09-21 09:17:20|5308.62|5308.62|5306.75|5306.75|5308.62|5308.62|5306.75|5306.75|0
1632215860000|2021-09-21 09:17:40|5306.77|5306.77|5306.79|5306.79|5306.79|5306.79|5306.77|5306.77|0
1632215870000|2021-09-21 09:17:50|5307.22|5307.22|5306.35|5306.35|5307.22|5307.22|5306.35|5306.35|0
1632215880000|2021-09-21 09:18:00|5306.11|5306.11|5305.72|5305.72|5306.11|5306.11|5305.14|5305.14|0
1632215890000|2021-09-21 09:18:10|5305.43|5305.43|5305.65|5305.65|5305.65|5305.65|5305.43|5305.43|0
1632215900000|2021-09-21 09:18:20|5305.43|5305.43|5305.43|5305.43|5305.43|5305.43|5305.43|5305.43|0
1632215910000|2021-09-21 09:18:30|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|0
1632215920000|2021-09-21 09:18:40|5304.61|5304.61|5304.4|5304.4|5304.61|5304.61|5304.4|5304.4|0
1632215930000|2021-09-21 09:18:50|5304.16|5304.16|5304.16|5304.16|5304.16|5304.16|5304.16|5304.16|0
1632215940000|2021-09-21 09:19:00|5304.45|5304.45|5304.52|5304.52|5304.52|5304.52|5304.45|5304.45|0
1632215950000|2021-09-21 09:19:10|5304.74|5304.74|5304.98|5304.98|5304.98|5304.98|5304.74|5304.74|0
1632215960000|2021-09-21 09:19:20|5304.76|5304.76|5302.64|5302.64|5304.76|5304.76|5302.64|5302.64|0
1632215970000|2021-09-21 09:19:30|5302.35|5302.35|5300.34|5300.34|5302.35|5302.35|5300.34|5300.34|0
1632215980000|2021-09-21 09:19:40|5300.29|5300.29|5300.3|5300.3|5300.3|5300.3|5300.27|5300.27|0
1632215990000|2021-09-21 09:19:50|5300.06|5300.06|5299.84|5299.84|5300.06|5300.06|5299.84|5299.84|0
1632216000000|2021-09-21 09:20:00|5299.27|5299.27|5298.79|5298.79|5299.27|5299.27|5298.79|5298.79|0
1632216010000|2021-09-21 09:20:10|5298.69|5298.69|5299.26|5299.26|5299.26|5299.26|5298.48|5298.48|0
1632216020000|2021-09-21 09:20:20|5299.73|5299.73|5300.93|5300.93|5300.93|5300.93|5299.73|5299.73|0
1632216030000|2021-09-21 09:20:30|5300.91|5300.91|5301.13|5301.13|5301.13|5301.13|5300.91|5300.91|0
1632216060000|2021-09-21 09:21:00|5300.89|5300.89|5300.89|5300.89|5300.89|5300.89|5300.89|5300.89|0
1632216070000|2021-09-21 09:21:10|5300.87|5300.87|5301.3|5301.3|5301.61|5301.61|5300.87|5300.87|0
1632216080000|2021-09-21 09:21:20|5301.01|5301.01|5301.44|5301.44|5301.44|5301.44|5301.01|5301.01|0
1632216090000|2021-09-21 09:21:30|5300.68|5300.68|5300.25|5300.25|5300.68|5300.68|5300.25|5300.25|0
1632216100000|2021-09-21 09:21:40|5300.49|5300.49|5300.2|5300.2|5300.49|5300.49|5300.2|5300.2|0
1632216110000|2021-09-21 09:21:50|5299.91|5299.91|5299.69|5299.69|5299.91|5299.91|5299.69|5299.69|0
1632216120000|2021-09-21 09:22:00|5299.1|5299.1|5296.67|5296.67|5299.1|5299.1|5296.67|5296.67|0
1632216130000|2021-09-21 09:22:10|5296.24|5296.24|5296.24|5296.24|5296.24|5296.24|5296.24|5296.24|0
1632216140000|2021-09-21 09:22:20|5296.14|5296.14|5296.11|5296.11|5296.14|5296.14|5296.11|5296.11|0
1632216150000|2021-09-21 09:22:30|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|0
1632216160000|2021-09-21 09:22:40|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|0
1632216170000|2021-09-21 09:22:50|5296.59|5296.59|5296.59|5296.59|5296.59|5296.59|5296.59|5296.59|0
1632216180000|2021-09-21 09:23:00|5296.3|5296.3|5296.01|5296.01|5296.3|5296.3|5296.01|5296.01|0
1632216200000|2021-09-21 09:23:20|5295.99|5295.99|5296.21|5296.21|5296.21|5296.21|5295.97|5295.97|0
1632216220000|2021-09-21 09:23:40|5296.45|5296.45|5297.75|5297.75|5297.75|5297.75|5296.45|5296.45|0
1632216240000|2021-09-21 09:24:00|5298.04|5298.04|5298.76|5298.76|5298.76|5298.76|5298.04|5298.04|0
1632216250000|2021-09-21 09:24:10|5299.71|5299.71|5299.42|5299.42|5299.71|5299.71|5299.42|5299.42|0
1632216260000|2021-09-21 09:24:20|5298.94|5298.94|5299.5|5299.5|5299.5|5299.5|5298.94|5298.94|0
1632216270000|2021-09-21 09:24:30|5299.28|5299.28|5299|5299|5299.28|5299.28|5299|5299|0
1632216290000|2021-09-21 09:24:50|5299.1|5299.1|5299.16|5299.16|5299.16|5299.16|5299.1|5299.1|0
1632216300000|2021-09-21 09:25:00|5299.45|5299.45|5300.46|5300.46|5300.46|5300.46|5299.45|5299.45|0
1632216310000|2021-09-21 09:25:10|5300.74|5300.74|5303.08|5303.08|5303.08|5303.08|5300.74|5300.74|0
1632216320000|2021-09-21 09:25:20|5303.3|5303.3|5303.08|5303.08|5303.3|5303.3|5303.08|5303.08|0
1632216330000|2021-09-21 09:25:30|5303.37|5303.37|5303.29|5303.29|5303.37|5303.37|5303.27|5303.27|0
1632216340000|2021-09-21 09:25:40|5303.01|5303.01|5301.93|5301.93|5303.01|5303.01|5301.93|5301.93|0
1632216350000|2021-09-21 09:25:50|5301.96|5301.96|5302.61|5302.61|5302.85|5302.85|5301.96|5301.96|0
1632216360000|2021-09-21 09:26:00|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|0
1632216370000|2021-09-21 09:26:10|5302.42|5302.42|5302.5|5302.5|5302.5|5302.5|5302.21|5302.21|0
1632216380000|2021-09-21 09:26:20|5302.48|5302.48|5303.19|5303.19|5303.19|5303.19|5302.48|5302.48|0
1632216390000|2021-09-21 09:26:30|5302.71|5302.71|5302.71|5302.71|5302.71|5302.71|5302.71|5302.71|0
1632216400000|2021-09-21 09:26:40|5302.93|5302.93|5303.15|5303.15|5303.15|5303.15|5302.93|5302.93|0
1632216410000|2021-09-21 09:26:50|5303.11|5303.11|5303.13|5303.13|5303.13|5303.13|5303.11|5303.11|0
1632216420000|2021-09-21 09:27:00|5303.36|5303.36|5304.1|5304.1|5304.37|5304.37|5303.36|5303.36|0
1632216430000|2021-09-21 09:27:10|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|0
1632216440000|2021-09-21 09:27:20|5305.34|5305.34|5304.7|5304.7|5305.54|5305.54|5304.7|5304.7|0
1632216450000|2021-09-21 09:27:30|5304.68|5304.68|5304.68|5304.68|5304.68|5304.68|5304.68|5304.68|0
1632216460000|2021-09-21 09:27:40|5304.7|5304.7|5304.51|5304.51|5304.72|5304.72|5304.41|5304.41|0
1632216490000|2021-09-21 09:28:10|5304.29|5304.29|5304.51|5304.51|5304.51|5304.51|5304.29|5304.29|0
1632216510000|2021-09-21 09:28:30|5304.99|5304.99|5305.73|5305.73|5305.97|5305.97|5304.99|5304.99|0
1632216520000|2021-09-21 09:28:40|5305.78|5305.78|5306.07|5306.07|5306.36|5306.36|5305.78|5305.78|0
1632216530000|2021-09-21 09:28:50|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|5305.49|5305.49|0
1632216540000|2021-09-21 09:29:00|5305.49|5305.49|5305.01|5305.01|5305.49|5305.49|5305.01|5305.01|0
1632216550000|2021-09-21 09:29:10|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|0
1632216560000|2021-09-21 09:29:20|5304.44|5304.44|5303.79|5303.79|5304.44|5304.44|5303.79|5303.79|0
1632216570000|2021-09-21 09:29:30|5303.77|5303.77|5304.45|5304.45|5304.45|5304.45|5303.77|5303.77|0
1632216590000|2021-09-21 09:29:50|5304.67|5304.67|5305.72|5305.72|5305.72|5305.72|5304.67|5304.67|0
1632216600000|2021-09-21 09:30:00|5305.94|5305.94|5307.55|5307.55|5307.84|5307.84|5305.94|5305.94|0
1632216610000|2021-09-21 09:30:10|5308.02|5308.02|5309.41|5309.41|5309.41|5309.41|5308.02|5308.02|0
1632216630000|2021-09-21 09:30:30|5309.63|5309.63|5309.63|5309.63|5309.63|5309.63|5309.63|5309.63|0
1632216640000|2021-09-21 09:30:40|5309.64|5309.64|5310.08|5310.08|5310.08|5310.08|5309.64|5309.64|0
1632216650000|2021-09-21 09:30:50|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|0
1632216660000|2021-09-21 09:31:00|5310.55|5310.55|5310.79|5310.79|5311.03|5311.03|5310.55|5310.55|0
1632216690000|2021-09-21 09:31:30|5311.03|5311.03|5310.79|5310.79|5311.03|5311.03|5310.79|5310.79|0
1632216700000|2021-09-21 09:31:40|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|0
1632216710000|2021-09-21 09:31:50|5311.32|5311.32|5311.32|5311.32|5311.32|5311.32|5311.32|5311.32|0
1632216720000|2021-09-21 09:32:00|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|0
1632216740000|2021-09-21 09:32:20|5311.37|5311.37|5311.61|5311.61|5311.61|5311.61|5311.37|5311.37|0
1632216750000|2021-09-21 09:32:30|5312.08|5312.08|5313.13|5313.13|5313.13|5313.13|5312.08|5312.08|0
1632216760000|2021-09-21 09:32:40|5313.37|5313.37|5312.6|5312.6|5313.37|5313.37|5312.6|5312.6|0
1632216770000|2021-09-21 09:32:50|5312.13|5312.13|5312.13|5312.13|5312.13|5312.13|5312.13|5312.13|0
1632216780000|2021-09-21 09:33:00|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|0
1632216790000|2021-09-21 09:33:10|5312.65|5312.65|5312.89|5312.89|5312.89|5312.89|5312.65|5312.65|0
1632216800000|2021-09-21 09:33:20|5312.91|5312.91|5312.88|5312.88|5312.91|5312.91|5312.88|5312.88|0
1632216810000|2021-09-21 09:33:30|5313.74|5313.74|5313.95|5313.95|5314.15|5314.15|5313.74|5313.74|0
1632216820000|2021-09-21 09:33:40|5314.24|5314.24|5314.2|5314.2|5314.96|5314.96|5314.19|5314.19|0
1632216840000|2021-09-21 09:34:00|5314.49|5314.49|5314.49|5314.49|5314.49|5314.49|5314.49|5314.49|0
1632216850000|2021-09-21 09:34:10|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|0
1632216860000|2021-09-21 09:34:20|5314.3|5314.3|5313.98|5313.98|5314.3|5314.3|5313.98|5313.98|0
1632216870000|2021-09-21 09:34:30|5314.19|5314.19|5314.19|5314.19|5314.19|5314.19|5314.19|5314.19|0
1632216890000|2021-09-21 09:34:50|5313.76|5313.76|5314.22|5314.22|5314.22|5314.22|5313.76|5313.76|0
1632216900000|2021-09-21 09:35:00|5314.43|5314.43|5316.12|5316.12|5316.12|5316.12|5314.43|5314.43|0
1632216910000|2021-09-21 09:35:10|5317.27|5317.27|5318.16|5318.16|5318.16|5318.16|5317.27|5317.27|0
1632216930000|2021-09-21 09:35:30|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|0
1632216950000|2021-09-21 09:35:50|5318.4|5318.4|5320.17|5320.17|5320.17|5320.17|5318.4|5318.4|0
1632216960000|2021-09-21 09:36:00|5319.48|5319.48|5319.48|5319.48|5319.48|5319.48|5319.48|5319.48|0
1632216970000|2021-09-21 09:36:10|5318.32|5318.32|5318.08|5318.08|5318.32|5318.32|5318.08|5318.08|0
1632216980000|2021-09-21 09:36:20|5317.85|5317.85|5318.08|5318.08|5318.08|5318.08|5317.85|5317.85|0
1632216990000|2021-09-21 09:36:30|5317.41|5317.41|5317.65|5317.65|5317.65|5317.65|5317.41|5317.41|0
1632217000000|2021-09-21 09:36:40|5318.3|5318.3|5317.99|5317.99|5318.88|5318.88|5317.99|5317.99|0
1632217010000|2021-09-21 09:36:50|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|5317.78|0
1632217020000|2021-09-21 09:37:00|5317.3|5317.3|5317.33|5317.33|5317.33|5317.33|5317.3|5317.3|0
1632217030000|2021-09-21 09:37:10|5317.09|5317.09|5317.33|5317.33|5317.33|5317.33|5317.09|5317.09|0
1632217040000|2021-09-21 09:37:20|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|0
1632217050000|2021-09-21 09:37:30|5317.3|5317.3|5316.44|5316.44|5317.3|5317.3|5316.44|5316.44|0
1632217060000|2021-09-21 09:37:40|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|0
1632217070000|2021-09-21 09:37:50|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|0
1632217090000|2021-09-21 09:38:10|5318.4|5318.4|5318.4|5318.4|5318.4|5318.4|5318.4|5318.4|0
1632217100000|2021-09-21 09:38:20|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|5318.16|0
1632217120000|2021-09-21 09:38:40|5318.74|5318.74|5320.21|5320.21|5320.21|5320.21|5318.74|5318.74|0
1632217130000|2021-09-21 09:38:50|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|0
1632217140000|2021-09-21 09:39:00|5320.21|5320.21|5319.5|5319.5|5320.21|5320.21|5319.5|5319.5|0
1632217150000|2021-09-21 09:39:10|5320.07|5320.07|5319.35|5319.35|5320.07|5320.07|5319.35|5319.35|0
1632217160000|2021-09-21 09:39:20|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|0
1632217170000|2021-09-21 09:39:30|5320.05|5320.05|5317.33|5317.33|5320.05|5320.05|5317.33|5317.33|0
1632217180000|2021-09-21 09:39:40|5317.31|5317.31|5316.73|5316.73|5317.31|5317.31|5316.73|5316.73|0
1632217190000|2021-09-21 09:39:50|5316.78|5316.78|5317.66|5317.66|5317.66|5317.66|5316.78|5316.78|0
1632217200000|2021-09-21 09:40:00|5317.88|5317.88|5318.1|5318.1|5318.59|5318.59|5317.23|5317.23|0
1632217210000|2021-09-21 09:40:10|5318.34|5318.34|5318.62|5318.62|5318.91|5318.91|5318.34|5318.34|0
1632217220000|2021-09-21 09:40:20|5318.91|5318.91|5319.17|5319.17|5319.41|5319.41|5318.91|5318.91|0
1632217230000|2021-09-21 09:40:30|5319.75|5319.75|5320.55|5320.55|5320.78|5320.78|5319.75|5319.75|0
1632217240000|2021-09-21 09:40:40|5321|5321|5321.22|5321.22|5321.22|5321.22|5321|5321|0
1632217250000|2021-09-21 09:40:50|5321.46|5321.46|5322.32|5322.32|5322.32|5322.32|5321.46|5321.46|0
1632217260000|2021-09-21 09:41:00|5322.56|5322.56|5322.56|5322.56|5322.85|5322.85|5322.56|5322.56|0
1632217270000|2021-09-21 09:41:10|5322.32|5322.32|5322.32|5322.32|5322.54|5322.54|5322.32|5322.32|0
1632217280000|2021-09-21 09:41:20|5322.04|5322.04|5321.89|5321.89|5322.04|5322.04|5321.15|5321.15|0
1632217290000|2021-09-21 09:41:30|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|0
1632217300000|2021-09-21 09:41:40|5320.89|5320.89|5319|5319|5320.89|5320.89|5319|5319|0
1632217310000|2021-09-21 09:41:50|5318.52|5318.52|5318.52|5318.52|5318.52|5318.52|5318.52|5318.52|0
1632217320000|2021-09-21 09:42:00|5318.76|5318.76|5318.76|5318.76|5318.76|5318.76|5318.76|5318.76|0
1632217330000|2021-09-21 09:42:10|5319|5319|5321.01|5321.01|5321.01|5321.01|5319|5319|0
1632217340000|2021-09-21 09:42:20|5320.72|5320.72|5320.24|5320.24|5320.72|5320.72|5320.24|5320.24|0
1632217350000|2021-09-21 09:42:30|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|0
1632217360000|2021-09-21 09:42:40|5320.89|5320.89|5320.89|5320.89|5320.89|5320.89|5320.89|5320.89|0
1632217390000|2021-09-21 09:43:10|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|0
1632217440000|2021-09-21 09:44:00|5321.66|5321.66|5321.94|5321.94|5321.94|5321.94|5321.66|5321.66|0
1632217450000|2021-09-21 09:44:10|5322.45|5322.45|5322.66|5322.66|5322.66|5322.66|5322.45|5322.45|0
1632217460000|2021-09-21 09:44:20|5322.95|5322.95|5322.95|5322.95|5322.95|5322.95|5322.95|5322.95|0
1632217470000|2021-09-21 09:44:30|5323.17|5323.17|5323.38|5323.38|5323.38|5323.38|5323.17|5323.17|0
1632217480000|2021-09-21 09:44:40|5325.03|5325.03|5325.32|5325.32|5325.32|5325.32|5325.03|5325.03|0
1632217490000|2021-09-21 09:44:50|5324.84|5324.84|5323.21|5323.21|5324.84|5324.84|5323.21|5323.21|0
1632217500000|2021-09-21 09:45:00|5323.27|5323.27|5324.23|5324.23|5324.23|5324.23|5323.27|5323.27|0
1632217510000|2021-09-21 09:45:10|5323.94|5323.94|5324.4|5324.4|5324.4|5324.4|5323.94|5323.94|0
1632217520000|2021-09-21 09:45:20|5324.98|5324.98|5324.98|5324.98|5324.98|5324.98|5324.98|5324.98|0
1632217530000|2021-09-21 09:45:30|5324.74|5324.74|5324.28|5324.28|5324.74|5324.74|5324.28|5324.28|0
1632217540000|2021-09-21 09:45:40|5324.05|5324.05|5323.01|5323.01|5324.05|5324.05|5323.01|5323.01|0
1632217550000|2021-09-21 09:45:50|5322.44|5322.44|5322.73|5322.73|5322.73|5322.73|5322.44|5322.44|0
1632217560000|2021-09-21 09:46:00|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|0
1632217570000|2021-09-21 09:46:10|5322.66|5322.66|5322.13|5322.13|5322.71|5322.71|5322.13|5322.13|0
1632217580000|2021-09-21 09:46:20|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|0
1632217600000|2021-09-21 09:46:40|5322.13|5322.13|5322.06|5322.06|5322.49|5322.49|5321.84|5321.84|0
1632217610000|2021-09-21 09:46:50|5323.11|5323.11|5324|5324|5324|5324|5323.11|5323.11|0
1632217620000|2021-09-21 09:47:00|5323.76|5323.76|5323.76|5323.76|5323.76|5323.76|5323.76|5323.76|0
1632217630000|2021-09-21 09:47:10|5324.05|5324.05|5324.34|5324.34|5324.34|5324.34|5324.05|5324.05|0
1632217640000|2021-09-21 09:47:20|5324.62|5324.62|5324.05|5324.05|5324.62|5324.62|5324.05|5324.05|0
1632217650000|2021-09-21 09:47:30|5324.07|5324.07|5324.07|5324.07|5324.07|5324.07|5324.07|5324.07|0
1632217670000|2021-09-21 09:47:50|5324.78|5324.78|5324.78|5324.78|5324.78|5324.78|5324.78|5324.78|0
1632217680000|2021-09-21 09:48:00|5325.21|5325.21|5325.79|5325.79|5325.79|5325.79|5325.21|5325.21|0
1632217690000|2021-09-21 09:48:10|5326.08|5326.08|5325.65|5325.65|5326.08|5326.08|5325.22|5325.22|0
1632217710000|2021-09-21 09:48:30|5325.66|5325.66|5325.67|5325.67|5325.67|5325.67|5325.66|5325.66|0
1632217720000|2021-09-21 09:48:40|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|5325.09|0
1632217730000|2021-09-21 09:48:50|5325.38|5325.38|5325.09|5325.09|5325.38|5325.38|5325.09|5325.09|0
1632217750000|2021-09-21 09:49:10|5325.38|5325.38|5325.62|5325.62|5325.62|5325.62|5325.38|5325.38|0
1632217760000|2021-09-21 09:49:20|5325.66|5325.66|5325.23|5325.23|5325.66|5325.66|5325.23|5325.23|0
1632217770000|2021-09-21 09:49:30|5324.99|5324.99|5323.96|5323.96|5324.99|5324.99|5323.96|5323.96|0
1632217790000|2021-09-21 09:49:50|5324.17|5324.17|5324.17|5324.17|5324.17|5324.17|5324.17|5324.17|0
1632217800000|2021-09-21 09:50:00|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|0
1632217810000|2021-09-21 09:50:10|5323.88|5323.88|5324.17|5324.17|5324.17|5324.17|5323.88|5323.88|0
1632217820000|2021-09-21 09:50:20|5324.99|5324.99|5324.99|5324.99|5324.99|5324.99|5324.99|5324.99|0
1632217830000|2021-09-21 09:50:30|5324.77|5324.77|5324.77|5324.77|5324.77|5324.77|5324.77|5324.77|0
1632217850000|2021-09-21 09:50:50|5324.73|5324.73|5324.68|5324.68|5325.42|5325.42|5324.68|5324.68|0
1632217870000|2021-09-21 09:51:10|5324.9|5324.9|5324.9|5324.9|5324.9|5324.9|5324.9|5324.9|0
1632217900000|2021-09-21 09:51:40|5325.76|5325.76|5325.76|5325.76|5325.76|5325.76|5325.76|5325.76|0
1632217910000|2021-09-21 09:51:50|5326.05|5326.05|5326.96|5326.96|5326.96|5326.96|5326.05|5326.05|0
1632217920000|2021-09-21 09:52:00|5327.02|5327.02|5328.23|5328.23|5328.23|5328.23|5327.02|5327.02|0
1632217940000|2021-09-21 09:52:20|5328.47|5328.47|5328.18|5328.18|5328.47|5328.47|5328.18|5328.18|0
1632217950000|2021-09-21 09:52:30|5327.94|5327.94|5327.94|5327.94|5327.94|5327.94|5327.94|5327.94|0
1632217960000|2021-09-21 09:52:40|5328|5328|5327.76|5327.76|5328|5328|5327.76|5327.76|0
1632217970000|2021-09-21 09:52:50|5327.47|5327.47|5327.47|5327.47|5327.47|5327.47|5327.47|5327.47|0
1632217980000|2021-09-21 09:53:00|5327.71|5327.71|5327.95|5327.95|5327.95|5327.95|5327.71|5327.71|0
1632217990000|2021-09-21 09:53:10|5328.24|5328.24|5328.24|5328.24|5328.24|5328.24|5328.24|5328.24|0
1632218000000|2021-09-21 09:53:20|5328.52|5328.52|5329.72|5329.72|5329.72|5329.72|5328.52|5328.52|0
1632218010000|2021-09-21 09:53:30|5329.96|5329.96|5329.67|5329.67|5329.96|5329.96|5329.67|5329.67|0
1632218020000|2021-09-21 09:53:40|5329.7|5329.7|5329.47|5329.47|5329.7|5329.7|5329.47|5329.47|0
1632218030000|2021-09-21 09:53:50|5329.23|5329.23|5329.7|5329.7|5329.7|5329.7|5329.23|5329.23|0
1632218040000|2021-09-21 09:54:00|5329.92|5329.92|5329.92|5329.92|5329.92|5329.92|5329.92|5329.92|0
1632218050000|2021-09-21 09:54:10|5330.21|5330.21|5330.21|5330.21|5330.21|5330.21|5330.21|5330.21|0
1632218060000|2021-09-21 09:54:20|5330.22|5330.22|5330.8|5330.8|5330.8|5330.8|5330.22|5330.22|0
1632218070000|2021-09-21 09:54:30|5330.51|5330.51|5331.68|5331.68|5331.68|5331.68|5330.51|5330.51|0
1632218080000|2021-09-21 09:54:40|5331.44|5331.44|5331.2|5331.2|5331.44|5331.44|5331.2|5331.2|0
1632218090000|2021-09-21 09:54:50|5332.02|5332.02|5332.02|5332.02|5332.02|5332.02|5332.02|5332.02|0
1632218100000|2021-09-21 09:55:00|5331.44|5331.44|5331.38|5331.38|5331.44|5331.44|5331.38|5331.38|0
1632218120000|2021-09-21 09:55:20|5331.67|5331.67|5330.11|5330.11|5332.13|5332.13|5330.11|5330.11|0
1632218130000|2021-09-21 09:55:30|5329.88|5329.88|5329.88|5329.88|5329.88|5329.88|5329.88|5329.88|0
1632218140000|2021-09-21 09:55:40|5329.23|5329.23|5328.41|5328.41|5329.23|5329.23|5328.41|5328.41|0
1632218150000|2021-09-21 09:55:50|5328.18|5328.18|5327.63|5327.63|5328.18|5328.18|5327.53|5327.53|0
1632218160000|2021-09-21 09:56:00|5327.69|5327.69|5328.12|5328.12|5328.12|5328.12|5327.69|5327.69|0
1632218180000|2021-09-21 09:56:20|5328.35|5328.35|5329.49|5329.49|5329.73|5329.73|5328.35|5328.35|0
1632218190000|2021-09-21 09:56:30|5329.52|5329.52|5328.8|5328.8|5329.52|5329.52|5328.8|5328.8|0
1632218200000|2021-09-21 09:56:40|5328.56|5328.56|5327.58|5327.58|5328.56|5328.56|5327.58|5327.58|0
1632218220000|2021-09-21 09:57:00|5327.82|5327.82|5327.87|5327.87|5328.11|5328.11|5327.82|5327.82|0
1632218230000|2021-09-21 09:57:10|5326.89|5326.89|5327.25|5327.25|5327.47|5327.47|5326.89|5326.89|0
1632218250000|2021-09-21 09:57:30|5327.47|5327.47|5327.47|5327.47|5327.47|5327.47|5327.47|5327.47|0
1632218260000|2021-09-21 09:57:40|5327.18|5327.18|5327.42|5327.42|5327.71|5327.71|5327.18|5327.18|0
1632218290000|2021-09-21 09:58:10|5327.44|5327.44|5328.46|5328.46|5328.75|5328.75|5327.44|5327.44|0
1632218300000|2021-09-21 09:58:20|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|0
1632218310000|2021-09-21 09:58:30|5330.14|5330.14|5329.91|5329.91|5330.14|5330.14|5329.91|5329.91|0
1632218320000|2021-09-21 09:58:40|5329.69|5329.69|5328.87|5328.87|5329.69|5329.69|5328.87|5328.87|0
1632218330000|2021-09-21 09:58:50|5329.11|5329.11|5328.65|5328.65|5329.11|5329.11|5328.65|5328.65|0
1632218340000|2021-09-21 09:59:00|5328.88|5328.88|5328.88|5328.88|5328.88|5328.88|5328.88|5328.88|0
1632218350000|2021-09-21 09:59:10|5329.12|5329.12|5328.65|5328.65|5329.12|5329.12|5328.65|5328.65|0
1632218360000|2021-09-21 09:59:20|5328.88|5328.88|5327.29|5327.29|5328.88|5328.88|5327.29|5327.29|0
1632218370000|2021-09-21 09:59:30|5327.05|5327.05|5328.44|5328.44|5328.44|5328.44|5327.05|5327.05|0
1632218380000|2021-09-21 09:59:40|5328.68|5328.68|5329.11|5329.11|5329.11|5329.11|5328.68|5328.68|0
1632218390000|2021-09-21 09:59:50|5329.69|5329.69|5328.95|5328.95|5329.69|5329.69|5328.95|5328.95|0
1632218400000|2021-09-21 10:00:00|5329.19|5329.19|5332.32|5332.32|5332.32|5332.32|5329.19|5329.19|0
1632218410000|2021-09-21 10:00:10|5332.1|5332.1|5331.67|5331.67|5332.1|5332.1|5331.67|5331.67|0
1632218420000|2021-09-21 10:00:20|5332.1|5332.1|5334.03|5334.03|5334.03|5334.03|5332.1|5332.1|0
1632218430000|2021-09-21 10:00:30|5334.9|5334.9|5333.13|5333.13|5335.19|5335.19|5333.13|5333.13|0
1632218450000|2021-09-21 10:00:50|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|0
1632218460000|2021-09-21 10:01:00|5333.6|5333.6|5334.11|5334.11|5334.34|5334.34|5333.6|5333.6|0
1632218480000|2021-09-21 10:01:20|5333.82|5333.82|5333.6|5333.6|5333.82|5333.82|5333.6|5333.6|0
1632218490000|2021-09-21 10:01:30|5333.62|5333.62|5333.59|5333.59|5333.62|5333.62|5333.37|5333.37|0
1632218510000|2021-09-21 10:01:50|5332.7|5332.7|5331.84|5331.84|5332.7|5332.7|5331.41|5331.41|0
1632218520000|2021-09-21 10:02:00|5331.63|5331.63|5331.63|5331.63|5331.63|5331.63|5331.63|5331.63|0
1632218530000|2021-09-21 10:02:10|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|0
1632218540000|2021-09-21 10:02:20|5332.32|5332.32|5333.49|5333.49|5333.49|5333.49|5332.32|5332.32|0
1632218550000|2021-09-21 10:02:30|5333.73|5333.73|5333.73|5333.73|5333.73|5333.73|5333.73|5333.73|0
1632218560000|2021-09-21 10:02:40|5333.23|5333.23|5332.94|5332.94|5333.23|5333.23|5332.94|5332.94|0
1632218590000|2021-09-21 10:03:10|5332.97|5332.97|5332.28|5332.28|5332.97|5332.97|5332.28|5332.28|0
1632218600000|2021-09-21 10:03:20|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|0
1632218610000|2021-09-21 10:03:30|5332.28|5332.28|5332.28|5332.28|5332.28|5332.28|5332.28|5332.28|0
1632218630000|2021-09-21 10:03:50|5332.57|5332.57|5332.8|5332.8|5332.8|5332.8|5332.28|5332.28|0
1632218640000|2021-09-21 10:04:00|5332.58|5332.58|5332.29|5332.29|5333.06|5333.06|5332.29|5332.29|0
1632218660000|2021-09-21 10:04:20|5332.87|5332.87|5333.35|5333.35|5333.35|5333.35|5332.87|5332.87|0
1632218680000|2021-09-21 10:04:40|5333.59|5333.59|5333.59|5333.59|5333.59|5333.59|5333.59|5333.59|0
1632218690000|2021-09-21 10:04:50|5333.35|5333.35|5333.35|5333.35|5333.35|5333.35|5333.35|5333.35|0
1632218700000|2021-09-21 10:05:00|5333.85|5333.85|5333.56|5333.56|5333.85|5333.85|5333.56|5333.56|0
1632218710000|2021-09-21 10:05:10|5332.82|5332.82|5332.8|5332.8|5333.06|5333.06|5332.8|5332.8|0
1632218730000|2021-09-21 10:05:30|5332.56|5332.56|5332.58|5332.58|5332.58|5332.58|5332.56|5332.56|0
1632218740000|2021-09-21 10:05:40|5332.29|5332.29|5332.58|5332.58|5332.58|5332.58|5332.29|5332.29|0
1632218750000|2021-09-21 10:05:50|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|0
1632218760000|2021-09-21 10:06:00|5332.58|5332.58|5332.58|5332.58|5332.58|5332.58|5332.58|5332.58|0
1632218770000|2021-09-21 10:06:10|5332.34|5332.34|5331.88|5331.88|5332.34|5332.34|5331.88|5331.88|0
1632218780000|2021-09-21 10:06:20|5332.12|5332.12|5332.92|5332.92|5332.92|5332.92|5332.12|5332.12|0
1632218800000|2021-09-21 10:06:40|5333.85|5333.85|5334.75|5334.75|5335.04|5335.04|5333.85|5333.85|0
1632218810000|2021-09-21 10:06:50|5335.04|5335.04|5334.06|5334.06|5335.04|5335.04|5334.06|5334.06|0
1632218820000|2021-09-21 10:07:00|5333.85|5333.85|5333.1|5333.1|5333.85|5333.85|5333.1|5333.1|0
1632218830000|2021-09-21 10:07:10|5333.32|5333.32|5333.34|5333.34|5333.34|5333.34|5333.32|5333.32|0
1632218840000|2021-09-21 10:07:20|5333.57|5333.57|5333.57|5333.57|5333.79|5333.79|5333.57|5333.57|0
1632218850000|2021-09-21 10:07:30|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|0
1632218860000|2021-09-21 10:07:40|5334.39|5334.39|5335.56|5335.56|5335.8|5335.8|5334.39|5334.39|0
1632218880000|2021-09-21 10:08:00|5335.58|5335.58|5335.8|5335.8|5335.8|5335.8|5335.58|5335.58|0
1632218890000|2021-09-21 10:08:10|5335.51|5335.51|5337.52|5337.52|5337.52|5337.52|5335.51|5335.51|0
1632218900000|2021-09-21 10:08:20|5337.3|5337.3|5337.01|5337.01|5337.3|5337.3|5337.01|5337.01|0
1632218910000|2021-09-21 10:08:30|5336.73|5336.73|5336.15|5336.15|5336.73|5336.73|5336.15|5336.15|0
1632218920000|2021-09-21 10:08:40|5336.44|5336.44|5336.15|5336.15|5336.44|5336.44|5336.15|5336.15|0
1632218930000|2021-09-21 10:08:50|5335.67|5335.67|5335.67|5335.67|5335.67|5335.67|5335.09|5335.09|0
1632218940000|2021-09-21 10:09:00|5335.43|5335.43|5335.43|5335.43|5335.43|5335.43|5335.43|5335.43|0
1632218950000|2021-09-21 10:09:10|5335.22|5335.22|5335.22|5335.22|5335.22|5335.22|5335.22|5335.22|0
1632218960000|2021-09-21 10:09:20|5335.51|5335.51|5335.51|5335.51|5335.51|5335.51|5335.51|5335.51|0
1632218970000|2021-09-21 10:09:30|5335.98|5335.98|5335.98|5335.98|5335.98|5335.98|5335.98|5335.98|0
1632218980000|2021-09-21 10:09:40|5335.74|5335.74|5336.3|5336.3|5336.3|5336.3|5335.74|5335.74|0
1632218990000|2021-09-21 10:09:50|5336.54|5336.54|5336.54|5336.54|5336.54|5336.54|5336.54|5336.54|0
1632219000000|2021-09-21 10:10:00|5336.06|5336.06|5336.06|5336.06|5336.06|5336.06|5336.06|5336.06|0
1632219020000|2021-09-21 10:10:20|5334.87|5334.87|5334.32|5334.32|5334.87|5334.87|5334.32|5334.32|0
1632219040000|2021-09-21 10:10:40|5334.11|5334.11|5332.69|5332.69|5334.11|5334.11|5332.68|5332.68|0
1632219060000|2021-09-21 10:11:00|5334.18|5334.18|5334.39|5334.39|5334.39|5334.39|5334.18|5334.18|0
1632219070000|2021-09-21 10:11:10|5334.87|5334.87|5335.45|5335.45|5335.45|5335.45|5334.87|5334.87|0
1632219090000|2021-09-21 10:11:30|5335.21|5335.21|5335.21|5335.21|5335.21|5335.21|5335.21|5335.21|0
1632219110000|2021-09-21 10:11:50|5334.97|5334.97|5334.97|5334.97|5334.97|5334.97|5334.97|5334.97|0
1632219140000|2021-09-21 10:12:20|5334.68|5334.68|5333.71|5333.71|5334.68|5334.68|5333.71|5333.71|0
1632219150000|2021-09-21 10:12:30|5334|5334|5334|5334|5334|5334|5334|5334|0
1632219160000|2021-09-21 10:12:40|5333.71|5333.71|5333.72|5333.72|5333.72|5333.72|5333.71|5333.71|0
1632219170000|2021-09-21 10:12:50|5333.43|5333.43|5333.72|5333.72|5333.72|5333.72|5333.43|5333.43|0
1632219180000|2021-09-21 10:13:00|5333|5333|5332.93|5332.93|5333.22|5333.22|5332.72|5332.72|0
1632219190000|2021-09-21 10:13:10|5332.64|5332.64|5333.22|5333.22|5333.22|5333.22|5332.64|5332.64|0
1632219200000|2021-09-21 10:13:20|5333.51|5333.51|5333.8|5333.8|5333.8|5333.8|5333.51|5333.51|0
1632219210000|2021-09-21 10:13:30|5333.51|5333.51|5332.58|5332.58|5333.8|5333.8|5332.58|5332.58|0
1632219220000|2021-09-21 10:13:40|5332.29|5332.29|5331.46|5331.46|5332.29|5332.29|5331.18|5331.18|0
1632219230000|2021-09-21 10:13:50|5331.22|5331.22|5331.75|5331.75|5331.75|5331.75|5331.22|5331.22|0
1632219250000|2021-09-21 10:14:10|5332.04|5332.04|5331.27|5331.27|5332.04|5332.04|5331.27|5331.27|0
1632219260000|2021-09-21 10:14:20|5330.7|5330.7|5330.05|5330.05|5330.7|5330.7|5330.05|5330.05|0
1632219270000|2021-09-21 10:14:30|5330.34|5330.34|5330.34|5330.34|5330.34|5330.34|5330.34|5330.34|0
1632219280000|2021-09-21 10:14:40|5330.55|5330.55|5330.55|5330.55|5330.55|5330.55|5330.55|5330.55|0
1632219310000|2021-09-21 10:15:10|5330.59|5330.59|5330.59|5330.59|5330.59|5330.59|5330.59|5330.59|0
1632219320000|2021-09-21 10:15:20|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|0
1632219330000|2021-09-21 10:15:30|5330.74|5330.74|5332.36|5332.36|5332.36|5332.36|5330.74|5330.74|0
1632219340000|2021-09-21 10:15:40|5332.94|5332.94|5333.18|5333.18|5333.18|5333.18|5332.94|5332.94|0
1632219350000|2021-09-21 10:15:50|5333.4|5333.4|5333.34|5333.34|5333.4|5333.4|5333.34|5333.34|0
1632219360000|2021-09-21 10:16:00|5333.92|5333.92|5335.11|5335.11|5335.11|5335.11|5333.63|5333.63|0
1632219370000|2021-09-21 10:16:10|5335.25|5335.25|5335.59|5335.59|5336.02|5336.02|5335.25|5335.25|0
1632219380000|2021-09-21 10:16:20|5335.8|5335.8|5335.52|5335.52|5336.09|5336.09|5335.52|5335.52|0
1632219390000|2021-09-21 10:16:30|5335.28|5335.28|5335.28|5335.28|5335.28|5335.28|5335.28|5335.28|0
1632219410000|2021-09-21 10:16:50|5335.04|5335.04|5335.33|5335.33|5335.33|5335.33|5335.04|5335.04|0
1632219420000|2021-09-21 10:17:00|5335.09|5335.09|5334.59|5334.59|5335.09|5335.09|5334.59|5334.59|0
1632219430000|2021-09-21 10:17:10|5335.16|5335.16|5335.64|5335.64|5335.64|5335.64|5335.16|5335.16|0
1632219440000|2021-09-21 10:17:20|5335.69|5335.69|5336.11|5336.11|5336.11|5336.11|5335.68|5335.68|0
1632219450000|2021-09-21 10:17:30|5336.69|5336.69|5336.61|5336.61|5337.43|5337.43|5336.4|5336.4|0
1632219460000|2021-09-21 10:17:40|5336.32|5336.32|5335.61|5335.61|5336.32|5336.32|5335.61|5335.61|0
1632219480000|2021-09-21 10:18:00|5335.32|5335.32|5333.33|5333.33|5335.32|5335.32|5333.33|5333.33|0
1632219490000|2021-09-21 10:18:10|5333.78|5333.78|5333.82|5333.82|5333.82|5333.82|5333.78|5333.78|0
1632219500000|2021-09-21 10:18:20|5334.11|5334.11|5333.82|5333.82|5334.11|5334.11|5333.82|5333.82|0
1632219510000|2021-09-21 10:18:30|5334.4|5334.4|5334.4|5334.4|5334.4|5334.4|5334.4|5334.4|0
1632219520000|2021-09-21 10:18:40|5334.11|5334.11|5334.03|5334.03|5334.32|5334.32|5334.03|5334.03|0
1632219530000|2021-09-21 10:18:50|5334.32|5334.32|5334.32|5334.32|5334.32|5334.32|5334.32|5334.32|0
1632219550000|2021-09-21 10:19:10|5334.9|5334.9|5336.04|5336.04|5336.04|5336.04|5334.9|5334.9|0
1632219560000|2021-09-21 10:19:20|5336.33|5336.33|5336.55|5336.55|5336.79|5336.79|5336.33|5336.33|0
1632219570000|2021-09-21 10:19:30|5336.51|5336.51|5336.7|5336.7|5336.7|5336.7|5336.51|5336.51|0
1632219580000|2021-09-21 10:19:40|5336.64|5336.64|5337.61|5337.61|5337.63|5337.63|5336.54|5336.54|0
1632219600000|2021-09-21 10:20:00|5337.34|5337.34|5337.11|5337.11|5337.4|5337.4|5337.11|5337.11|0
1632219610000|2021-09-21 10:20:10|5337.4|5337.4|5337.4|5337.4|5337.4|5337.4|5337.4|5337.4|0
1632219620000|2021-09-21 10:20:20|5337.69|5337.69|5338.12|5338.12|5338.33|5338.33|5337.69|5337.69|0
1632219630000|2021-09-21 10:20:30|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|0
1632219650000|2021-09-21 10:20:50|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|0
1632219660000|2021-09-21 10:21:00|5338.74|5338.74|5339.98|5339.98|5339.98|5339.98|5338.74|5338.74|0
1632219670000|2021-09-21 10:21:10|5340|5340|5340.29|5340.29|5340.29|5340.29|5340|5340|0
1632219680000|2021-09-21 10:21:20|5340|5340|5339.71|5339.71|5340|5340|5339.71|5339.71|0
1632219690000|2021-09-21 10:21:30|5340|5340|5340.29|5340.29|5340.29|5340.29|5340|5340|0
1632219700000|2021-09-21 10:21:40|5339.42|5339.42|5340.23|5340.23|5340.23|5340.23|5339.42|5339.42|0
1632219710000|2021-09-21 10:21:50|5340|5340|5340|5340|5340|5340|5340|5340|0
1632219720000|2021-09-21 10:22:00|5340.47|5340.47|5340.4|5340.4|5340.47|5340.47|5339.68|5339.68|0
1632219730000|2021-09-21 10:22:10|5340.64|5340.64|5341.72|5341.72|5341.72|5341.72|5340.64|5340.64|0
1632219740000|2021-09-21 10:22:20|5341.94|5341.94|5341.65|5341.65|5341.94|5341.94|5341.65|5341.65|0
1632219750000|2021-09-21 10:22:30|5341.86|5341.86|5342.15|5342.15|5342.15|5342.15|5341.86|5341.86|0
1632219760000|2021-09-21 10:22:40|5343.34|5343.34|5345.66|5345.66|5345.66|5345.66|5343.34|5343.34|0
1632219770000|2021-09-21 10:22:50|5345.42|5345.42|5345.42|5345.42|5345.42|5345.42|5345.42|5345.42|0
1632219780000|2021-09-21 10:23:00|5345.71|5345.71|5344.83|5344.83|5345.71|5345.71|5344.83|5344.83|0
1632219790000|2021-09-21 10:23:10|5345.26|5345.26|5345.29|5345.29|5345.29|5345.29|5345.26|5345.26|0
1632219800000|2021-09-21 10:23:20|5345|5345|5345|5345|5345|5345|5345|5345|0
1632219810000|2021-09-21 10:23:30|5345.29|5345.29|5345.77|5345.77|5345.77|5345.77|5345.29|5345.29|0
1632219830000|2021-09-21 10:23:50|5346.06|5346.06|5346.04|5346.04|5346.06|5346.06|5345.32|5345.32|0
1632219840000|2021-09-21 10:24:00|5345.82|5345.82|5346.06|5346.06|5346.06|5346.06|5345.53|5345.53|0
1632219860000|2021-09-21 10:24:20|5346.35|5346.35|5347.26|5347.26|5347.26|5347.26|5346.35|5346.35|0
1632219880000|2021-09-21 10:24:40|5347.9|5347.9|5347.26|5347.26|5347.9|5347.9|5347.26|5347.26|0
1632219900000|2021-09-21 10:25:00|5347.49|5347.49|5347.78|5347.78|5347.78|5347.78|5347.49|5347.49|0
1632219910000|2021-09-21 10:25:10|5347.83|5347.83|5347.83|5347.83|5347.83|5347.83|5347.83|5347.83|0
1632219920000|2021-09-21 10:25:20|5347.54|5347.54|5346.23|5346.23|5347.54|5347.54|5346.23|5346.23|0
1632219930000|2021-09-21 10:25:30|5346.47|5346.47|5346.76|5346.76|5346.76|5346.76|5346.47|5346.47|0
1632219940000|2021-09-21 10:25:40|5346.54|5346.54|5345.39|5345.39|5346.54|5346.54|5345.39|5345.39|0
1632219970000|2021-09-21 10:26:10|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|0
1632219990000|2021-09-21 10:26:30|5345.62|5345.62|5345.75|5345.75|5346.49|5346.49|5345.62|5345.62|0
1632220000000|2021-09-21 10:26:40|5345.17|5345.17|5345.01|5345.01|5345.44|5345.44|5345.01|5345.01|0
1632220010000|2021-09-21 10:26:50|5345.3|5345.3|5345.73|5345.73|5345.73|5345.73|5345.01|5345.01|0
1632220020000|2021-09-21 10:27:00|5345.44|5345.44|5343.72|5343.72|5345.44|5345.44|5343.72|5343.72|0
1632220030000|2021-09-21 10:27:10|5344.19|5344.19|5345.44|5345.44|5345.44|5345.44|5344.19|5344.19|0
1632220040000|2021-09-21 10:27:20|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|0
1632220050000|2021-09-21 10:27:30|5344.99|5344.99|5345.28|5345.28|5345.28|5345.28|5344.99|5344.99|0
1632220060000|2021-09-21 10:27:40|5345.29|5345.29|5344.72|5344.72|5345.29|5345.29|5344.71|5344.71|0
1632220070000|2021-09-21 10:27:50|5344.94|5344.94|5345.52|5345.52|5345.52|5345.52|5344.94|5344.94|0
1632220080000|2021-09-21 10:28:00|5345.48|5345.48|5345.48|5345.48|5345.48|5345.48|5345.48|5345.48|0
1632220090000|2021-09-21 10:28:10|5344.83|5344.83|5344.25|5344.25|5344.83|5344.83|5344.25|5344.25|0
1632220110000|2021-09-21 10:28:30|5344.02|5344.02|5344.39|5344.39|5344.45|5344.45|5344.02|5344.02|0
1632220120000|2021-09-21 10:28:40|5344.36|5344.36|5342.81|5342.81|5344.36|5344.36|5342.81|5342.81|0
1632220130000|2021-09-21 10:28:50|5342.33|5342.33|5341.85|5341.85|5342.33|5342.33|5341.85|5341.85|0
1632220140000|2021-09-21 10:29:00|5342.33|5342.33|5342.33|5342.33|5342.33|5342.33|5342.33|5342.33|0
1632220150000|2021-09-21 10:29:10|5342.32|5342.32|5342.61|5342.61|5342.61|5342.61|5342.32|5342.32|0
1632220160000|2021-09-21 10:29:20|5342.13|5342.13|5341.52|5341.52|5342.13|5342.13|5341.52|5341.52|0
1632220170000|2021-09-21 10:29:30|5341.54|5341.54|5341.3|5341.3|5342.25|5342.25|5341.3|5341.3|0
1632220180000|2021-09-21 10:29:40|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|0
1632220190000|2021-09-21 10:29:50|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|0
1632220200000|2021-09-21 10:30:00|5340.43|5340.43|5340.27|5340.27|5340.56|5340.56|5339.98|5339.98|0
1632220210000|2021-09-21 10:30:10|5340.06|5340.06|5339.58|5339.58|5340.06|5340.06|5339.58|5339.58|0
1632220220000|2021-09-21 10:30:20|5339.34|5339.34|5338.53|5338.53|5339.34|5339.34|5338.53|5338.53|0
1632220230000|2021-09-21 10:30:30|5337.88|5337.88|5337.88|5337.88|5337.88|5337.88|5337.88|5337.88|0
1632220240000|2021-09-21 10:30:40|5338.17|5338.17|5338.18|5338.18|5338.23|5338.23|5338.17|5338.17|0
1632220250000|2021-09-21 10:30:50|5337.1|5337.1|5336.67|5336.67|5337.1|5337.1|5336.67|5336.67|0
1632220260000|2021-09-21 10:31:00|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|0
1632220270000|2021-09-21 10:31:10|5336.43|5336.43|5336.63|5336.63|5336.63|5336.63|5336.2|5336.2|0
1632220280000|2021-09-21 10:31:20|5336.92|5336.92|5337.21|5337.21|5337.21|5337.21|5336.92|5336.92|0
1632220290000|2021-09-21 10:31:30|5336.92|5336.92|5336.92|5336.92|5336.92|5336.92|5336.92|5336.92|0
1632220300000|2021-09-21 10:31:40|5337.21|5337.21|5337.21|5337.21|5337.21|5337.21|5337.21|5337.21|0
1632220310000|2021-09-21 10:31:50|5336.92|5336.92|5336.46|5336.46|5337.21|5337.21|5336.46|5336.46|0
1632220320000|2021-09-21 10:32:00|5336.75|5336.75|5337.33|5337.33|5337.33|5337.33|5336.75|5336.75|0
1632220330000|2021-09-21 10:32:10|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|0
1632220340000|2021-09-21 10:32:20|5337.95|5337.95|5337.95|5337.95|5337.95|5337.95|5337.95|5337.95|0
1632220380000|2021-09-21 10:33:00|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|5337.64|5337.64|0
1632220390000|2021-09-21 10:33:10|5337.64|5337.64|5336.26|5336.26|5337.64|5337.64|5336.26|5336.26|0
1632220400000|2021-09-21 10:33:20|5336.5|5336.5|5336.5|5336.5|5336.5|5336.5|5336.5|5336.5|0
1632220410000|2021-09-21 10:33:30|5336.28|5336.28|5336.36|5336.36|5336.86|5336.86|5336.28|5336.28|0
1632220420000|2021-09-21 10:33:40|5336.14|5336.14|5336.43|5336.43|5336.43|5336.43|5336.14|5336.14|0
1632220430000|2021-09-21 10:33:50|5335.85|5335.85|5333.7|5333.7|5335.85|5335.85|5333.7|5333.7|0
1632220440000|2021-09-21 10:34:00|5333.63|5333.63|5333.63|5333.63|5333.63|5333.63|5333.63|5333.63|0
1632220450000|2021-09-21 10:34:10|5334.32|5334.32|5334.32|5334.32|5334.32|5334.32|5334.32|5334.32|0
1632220460000|2021-09-21 10:34:20|5334.61|5334.61|5334.61|5334.61|5334.61|5334.61|5334.61|5334.61|0
1632220470000|2021-09-21 10:34:30|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|0
1632220480000|2021-09-21 10:34:40|5333.88|5333.88|5334.17|5334.17|5334.17|5334.17|5333.88|5333.88|0
1632220490000|2021-09-21 10:34:50|5334.89|5334.89|5334.89|5334.89|5334.89|5334.89|5334.89|5334.89|0
1632220500000|2021-09-21 10:35:00|5335.46|5335.46|5335.75|5335.75|5335.75|5335.75|5334.89|5334.89|0
1632220510000|2021-09-21 10:35:10|5336.4|5336.4|5336.4|5336.4|5336.4|5336.4|5336.4|5336.4|0
1632220520000|2021-09-21 10:35:20|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|0
1632220530000|2021-09-21 10:35:30|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|0
1632220540000|2021-09-21 10:35:40|5338.49|5338.49|5338.73|5338.73|5338.73|5338.73|5338.49|5338.49|0
1632220560000|2021-09-21 10:36:00|5338.97|5338.97|5339.84|5339.84|5340.13|5340.13|5338.97|5338.97|0
1632220590000|2021-09-21 10:36:30|5339.85|5339.85|5339.84|5339.84|5340.08|5340.08|5339.84|5339.84|0
1632220600000|2021-09-21 10:36:40|5340.41|5340.41|5340.7|5340.7|5340.7|5340.7|5340.41|5340.41|0
1632220610000|2021-09-21 10:36:50|5340.73|5340.73|5341.83|5341.83|5341.83|5341.83|5340.73|5340.73|0
1632220630000|2021-09-21 10:37:10|5342.07|5342.07|5341.61|5341.61|5342.07|5342.07|5341.61|5341.61|0
1632220640000|2021-09-21 10:37:20|5341.4|5341.4|5341.64|5341.64|5341.64|5341.64|5341.4|5341.4|0
1632220660000|2021-09-21 10:37:40|5341.4|5341.4|5341.11|5341.11|5341.4|5341.4|5341.11|5341.11|0
1632220670000|2021-09-21 10:37:50|5340.82|5340.82|5340.39|5340.39|5340.82|5340.82|5340.39|5340.39|0
1632220690000|2021-09-21 10:38:10|5340.97|5340.97|5340.73|5340.73|5340.97|5340.97|5340.73|5340.73|0
1632220700000|2021-09-21 10:38:20|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|5339.86|0
1632220760000|2021-09-21 10:39:20|5339.57|5339.57|5339|5339|5339.57|5339.57|5339|5339|0
1632220770000|2021-09-21 10:39:30|5339.57|5339.57|5339.62|5339.62|5339.62|5339.62|5339.57|5339.57|0
1632220780000|2021-09-21 10:39:40|5339.9|5339.9|5339.9|5339.9|5339.9|5339.9|5339.9|5339.9|0
1632220790000|2021-09-21 10:39:50|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|0
1632220800000|2021-09-21 10:40:00|5339.72|5339.72|5339.43|5339.43|5339.72|5339.72|5339.43|5339.43|0
1632220830000|2021-09-21 10:40:30|5339.14|5339.14|5338.85|5338.85|5339.14|5339.14|5338.85|5338.85|0
1632220840000|2021-09-21 10:40:40|5338.61|5338.61|5339.36|5339.36|5339.36|5339.36|5338.61|5338.61|0
1632220850000|2021-09-21 10:40:50|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|0
1632220860000|2021-09-21 10:41:00|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|0
1632220870000|2021-09-21 10:41:10|5339.76|5339.76|5341.15|5341.15|5341.15|5341.15|5339.76|5339.76|0
1632220880000|2021-09-21 10:41:20|5341.44|5341.44|5341.66|5341.66|5341.66|5341.66|5341.44|5341.44|0
1632220890000|2021-09-21 10:41:30|5341.67|5341.67|5341.67|5341.67|5341.67|5341.67|5341.67|5341.67|0
1632220900000|2021-09-21 10:41:40|5341.38|5341.38|5341.67|5341.67|5341.67|5341.67|5341.38|5341.38|0
1632220910000|2021-09-21 10:41:50|5341.91|5341.91|5342.87|5342.87|5342.87|5342.87|5341.91|5341.91|0
1632220920000|2021-09-21 10:42:00|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|0
1632220930000|2021-09-21 10:42:10|5342.37|5342.37|5342.15|5342.15|5342.37|5342.37|5342.15|5342.15|0
1632220940000|2021-09-21 10:42:20|5341.91|5341.91|5340.88|5340.88|5341.91|5341.91|5340.88|5340.88|0
1632220950000|2021-09-21 10:42:30|5340.59|5340.59|5340|5340|5340.59|5340.59|5340|5340|0
1632220960000|2021-09-21 10:42:40|5338.43|5338.43|5337.97|5337.97|5338.43|5338.43|5337.92|5337.92|0
1632220970000|2021-09-21 10:42:50|5337.76|5337.76|5337.76|5337.76|5337.76|5337.76|5337.76|5337.76|0
1632220980000|2021-09-21 10:43:00|5337.18|5337.18|5337.88|5337.88|5337.88|5337.88|5337.16|5337.16|0
1632220990000|2021-09-21 10:43:10|5337.64|5337.64|5337.64|5337.64|5337.64|5337.64|5337.64|5337.64|0
1632221000000|2021-09-21 10:43:20|5337.62|5337.62|5338.55|5338.55|5338.55|5338.55|5337.06|5337.06|0
1632221010000|2021-09-21 10:43:30|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|0
1632221020000|2021-09-21 10:43:40|5339.41|5339.41|5340.08|5340.08|5340.08|5340.08|5339.41|5339.41|0
1632221040000|2021-09-21 10:44:00|5339.29|5339.29|5339.29|5339.29|5339.29|5339.29|5339.29|5339.29|0
1632221070000|2021-09-21 10:44:30|5339.58|5339.58|5339.58|5339.58|5339.58|5339.58|5339.58|5339.58|0
1632221080000|2021-09-21 10:44:40|5339.1|5339.1|5338.24|5338.24|5339.1|5339.1|5338.24|5338.24|0
1632221090000|2021-09-21 10:44:50|5338.02|5338.02|5338.02|5338.02|5338.02|5338.02|5338.02|5338.02|0
1632221100000|2021-09-21 10:45:00|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|0
1632221120000|2021-09-21 10:45:20|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|0
1632221130000|2021-09-21 10:45:30|5338.89|5338.89|5339.1|5339.1|5339.1|5339.1|5338.89|5338.89|0
1632221140000|2021-09-21 10:45:40|5339.58|5339.58|5339.36|5339.36|5339.58|5339.58|5339.13|5339.13|0
1632221180000|2021-09-21 10:46:20|5339.65|5339.65|5339.65|5339.65|5339.65|5339.65|5339.65|5339.65|0
1632221200000|2021-09-21 10:46:40|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5338.81|5338.81|0
1632221210000|2021-09-21 10:46:50|5339.92|5339.92|5341.07|5341.07|5341.07|5341.07|5339.92|5339.92|0
1632221220000|2021-09-21 10:47:00|5341.31|5341.31|5340.51|5340.51|5341.31|5341.31|5340.51|5340.51|0
1632221250000|2021-09-21 10:47:30|5340.23|5340.23|5340.23|5340.23|5340.23|5340.23|5340.23|5340.23|0
1632221270000|2021-09-21 10:47:50|5340.51|5340.51|5340.8|5340.8|5340.8|5340.8|5340.51|5340.51|0
1632221280000|2021-09-21 10:48:00|5341.09|5341.09|5340.8|5340.8|5341.09|5341.09|5340.8|5340.8|0
1632221290000|2021-09-21 10:48:10|5341.09|5341.09|5343.52|5343.52|5343.52|5343.52|5341.09|5341.09|0
1632221300000|2021-09-21 10:48:20|5343.55|5343.55|5344.08|5344.08|5344.08|5344.08|5343.55|5343.55|0
1632221310000|2021-09-21 10:48:30|5344.36|5344.36|5346.13|5346.13|5346.13|5346.13|5344.08|5344.08|0
1632221320000|2021-09-21 10:48:40|5345.55|5345.55|5345.41|5345.41|5345.84|5345.84|5345.41|5345.41|0
1632221330000|2021-09-21 10:48:50|5344.84|5344.84|5344.84|5344.84|5344.84|5344.84|5344.84|5344.84|0
1632221340000|2021-09-21 10:49:00|5344.55|5344.55|5345.12|5345.12|5345.12|5345.12|5344.55|5344.55|0
1632221350000|2021-09-21 10:49:10|5345.14|5345.14|5345.14|5345.14|5345.43|5345.43|5345.14|5345.14|0
1632221360000|2021-09-21 10:49:20|5345.57|5345.57|5345.57|5345.57|5345.57|5345.57|5345.57|5345.57|0
1632221370000|2021-09-21 10:49:30|5345.28|5345.28|5344.99|5344.99|5345.28|5345.28|5344.99|5344.99|0
1632221380000|2021-09-21 10:49:40|5344.76|5344.76|5345.05|5345.05|5345.05|5345.05|5344.76|5344.76|0
1632221400000|2021-09-21 10:50:00|5344.76|5344.76|5344.76|5344.76|5344.76|5344.76|5344.76|5344.76|0
1632221420000|2021-09-21 10:50:20|5345.05|5345.05|5346.59|5346.59|5346.59|5346.59|5345.05|5345.05|0
1632221440000|2021-09-21 10:50:40|5346.88|5346.88|5347.09|5347.09|5347.09|5347.09|5346.88|5346.88|0
1632221460000|2021-09-21 10:51:00|5347.79|5347.79|5348.41|5348.41|5348.41|5348.41|5347.79|5347.79|0
1632221470000|2021-09-21 10:51:10|5348.13|5348.13|5347.55|5347.55|5348.13|5348.13|5347.55|5347.55|0
1632221480000|2021-09-21 10:51:20|5347.26|5347.26|5347.26|5347.26|5347.26|5347.26|5347.26|5347.26|0
1632221500000|2021-09-21 10:51:40|5347.47|5347.47|5347.47|5347.47|5347.47|5347.47|5347.47|5347.47|0
1632221510000|2021-09-21 10:51:50|5347.26|5347.26|5347.26|5347.26|5347.26|5347.26|5347.26|5347.26|0
1632221520000|2021-09-21 10:52:00|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|0
1632221530000|2021-09-21 10:52:10|5347.24|5347.24|5347.24|5347.24|5347.45|5347.45|5347.24|5347.24|0
1632221540000|2021-09-21 10:52:20|5347.02|5347.02|5346.78|5346.78|5347.02|5347.02|5346.78|5346.78|0
1632221550000|2021-09-21 10:52:30|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|0
1632221560000|2021-09-21 10:52:40|5347.24|5347.24|5347.53|5347.53|5347.53|5347.53|5347.24|5347.24|0
1632221580000|2021-09-21 10:53:00|5347.76|5347.76|5347.98|5347.98|5347.98|5347.98|5347.76|5347.76|0
1632221590000|2021-09-21 10:53:10|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|0
1632221600000|2021-09-21 10:53:20|5347.53|5347.53|5347.53|5347.53|5347.53|5347.53|5347.53|5347.53|0
1632221610000|2021-09-21 10:53:30|5347.81|5347.81|5347.76|5347.76|5348.05|5348.05|5347.76|5347.76|0
1632221620000|2021-09-21 10:53:40|5347.47|5347.47|5347.24|5347.24|5347.47|5347.47|5347.24|5347.24|0
1632221640000|2021-09-21 10:54:00|5346.95|5346.95|5346.52|5346.52|5346.95|5346.95|5346.52|5346.52|0
1632221650000|2021-09-21 10:54:10|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|5347.02|0
1632221660000|2021-09-21 10:54:20|5346.81|5346.81|5346.81|5346.81|5346.81|5346.81|5346.81|5346.81|0
1632221670000|2021-09-21 10:54:30|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|0
1632221680000|2021-09-21 10:54:40|5346.23|5346.23|5346.46|5346.46|5346.46|5346.46|5346.23|5346.23|0
1632221690000|2021-09-21 10:54:50|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|0
1632221720000|2021-09-21 10:55:20|5346.46|5346.46|5346.46|5346.46|5346.46|5346.46|5346.46|5346.46|0
1632221730000|2021-09-21 10:55:30|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|5346.75|0
1632221740000|2021-09-21 10:55:40|5346.51|5346.51|5346.82|5346.82|5346.82|5346.82|5346.51|5346.51|0
1632221750000|2021-09-21 10:55:50|5347.51|5347.51|5347.51|5347.51|5347.51|5347.51|5347.51|5347.51|0
1632221760000|2021-09-21 10:56:00|5347.22|5347.22|5346.99|5346.99|5347.22|5347.22|5346.99|5346.99|0
1632221770000|2021-09-21 10:56:10|5347.2|5347.2|5347.2|5347.2|5347.2|5347.2|5347.2|5347.2|0
1632221790000|2021-09-21 10:56:30|5346.91|5346.91|5347.29|5347.29|5347.29|5347.29|5346.62|5346.62|0
1632221820000|2021-09-21 10:57:00|5347.87|5347.87|5348.81|5348.81|5348.81|5348.81|5347.83|5347.83|0
1632221830000|2021-09-21 10:57:10|5349.24|5349.24|5350.22|5350.22|5350.22|5350.22|5349.24|5349.24|0
1632221840000|2021-09-21 10:57:20|5350.44|5350.44|5349.96|5349.96|5350.44|5350.44|5349.96|5349.96|0
1632221850000|2021-09-21 10:57:30|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|0
1632221870000|2021-09-21 10:57:50|5349.24|5349.24|5349.53|5349.53|5349.53|5349.53|5349.24|5349.24|0
1632221880000|2021-09-21 10:58:00|5349.77|5349.77|5350.06|5350.06|5350.06|5350.06|5349.77|5349.77|0
1632221890000|2021-09-21 10:58:10|5349.51|5349.51|5349.29|5349.29|5349.51|5349.51|5349.29|5349.29|0
1632221900000|2021-09-21 10:58:20|5349.08|5349.08|5349.09|5349.09|5349.09|5349.09|5349.08|5349.08|0
1632221910000|2021-09-21 10:58:30|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|0
1632221930000|2021-09-21 10:58:50|5349.95|5349.95|5349.95|5349.95|5349.95|5349.95|5349.95|5349.95|0
1632221940000|2021-09-21 10:59:00|5349.99|5349.99|5350|5350|5350.22|5350.22|5349.98|5349.98|0
1632221960000|2021-09-21 10:59:20|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|5349.71|0
1632221970000|2021-09-21 10:59:30|5349.73|5349.73|5349.95|5349.95|5349.95|5349.95|5349.73|5349.73|0
1632221980000|2021-09-21 10:59:40|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|0
1632221990000|2021-09-21 10:59:50|5349.95|5349.95|5349.95|5349.95|5349.95|5349.95|5349.95|5349.95|0
1632222000000|2021-09-21 11:00:00|5350.24|5350.24|5349.42|5349.42|5350.52|5350.52|5349.42|5349.42|0
1632222010000|2021-09-21 11:00:10|5349.13|5349.13|5349.13|5349.13|5349.13|5349.13|5349.13|5349.13|0
1632222020000|2021-09-21 11:00:20|5348.92|5348.92|5348.92|5348.92|5348.92|5348.92|5348.92|5348.92|0
1632222030000|2021-09-21 11:00:30|5348.68|5348.68|5348.03|5348.03|5348.68|5348.68|5347.6|5347.6|0
1632222040000|2021-09-21 11:00:40|5347.79|5347.79|5348.13|5348.13|5349.26|5349.26|5347.79|5347.79|0
1632222050000|2021-09-21 11:00:50|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|0
1632222060000|2021-09-21 11:01:00|5346.69|5346.69|5345.1|5345.1|5346.69|5346.69|5344.88|5344.88|0
1632222070000|2021-09-21 11:01:10|5345.6|5345.6|5345.82|5345.82|5345.82|5345.82|5345.6|5345.6|0
1632222080000|2021-09-21 11:01:20|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|0
1632222090000|2021-09-21 11:01:30|5345.55|5345.55|5345.34|5345.34|5345.55|5345.55|5345.34|5345.34|0
1632222100000|2021-09-21 11:01:40|5345.32|5345.32|5345.31|5345.31|5345.32|5345.32|5345.31|5345.31|0
1632222110000|2021-09-21 11:01:50|5345.29|5345.29|5344.81|5344.81|5345.58|5345.58|5344.81|5344.81|0
1632222120000|2021-09-21 11:02:00|5344.84|5344.84|5344.79|5344.79|5344.84|5344.84|5344.79|5344.79|0
1632222130000|2021-09-21 11:02:10|5345|5345|5346.27|5346.27|5346.27|5346.27|5345|5345|0
1632222140000|2021-09-21 11:02:20|5346.7|5346.7|5344.4|5344.4|5346.99|5346.99|5344.4|5344.4|0
1632222150000|2021-09-21 11:02:30|5344.62|5344.62|5343.16|5343.16|5344.62|5344.62|5342.92|5342.92|0
1632222160000|2021-09-21 11:02:40|5342.52|5342.52|5342.66|5342.66|5342.66|5342.66|5342.23|5342.23|0
1632222190000|2021-09-21 11:03:10|5342.37|5342.37|5342.66|5342.66|5342.66|5342.66|5342.37|5342.37|0
1632222210000|2021-09-21 11:03:30|5342.44|5342.44|5342.66|5342.66|5342.66|5342.66|5342.44|5342.44|0
1632222220000|2021-09-21 11:03:40|5342.44|5342.44|5342.44|5342.44|5342.44|5342.44|5342.44|5342.44|0
1632222230000|2021-09-21 11:03:50|5342.66|5342.66|5343.24|5343.24|5343.24|5343.24|5342.66|5342.66|0
1632222240000|2021-09-21 11:04:00|5343.69|5343.69|5343.42|5343.42|5343.93|5343.93|5343.21|5343.21|0
1632222250000|2021-09-21 11:04:10|5344|5344|5344.83|5344.83|5344.83|5344.83|5343.93|5343.93|0
1632222280000|2021-09-21 11:04:40|5345.07|5345.07|5345.07|5345.07|5345.07|5345.07|5345.07|5345.07|0
1632222290000|2021-09-21 11:04:50|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|0
1632222300000|2021-09-21 11:05:00|5346.23|5346.23|5346.23|5346.23|5346.23|5346.23|5346.23|5346.23|0
1632222310000|2021-09-21 11:05:10|5347.09|5347.09|5348.57|5348.57|5348.57|5348.57|5347.09|5347.09|0
1632222320000|2021-09-21 11:05:20|5348.35|5348.35|5346.97|5346.97|5348.35|5348.35|5346.97|5346.97|0
1632222330000|2021-09-21 11:05:30|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|0
1632222340000|2021-09-21 11:05:40|5346.99|5346.99|5347.57|5347.57|5347.57|5347.57|5346.99|5346.99|0
1632222350000|2021-09-21 11:05:50|5346.99|5346.99|5346.99|5346.99|5346.99|5346.99|5346.99|5346.99|0
1632222360000|2021-09-21 11:06:00|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|0
1632222370000|2021-09-21 11:06:10|5348.29|5348.29|5348.05|5348.05|5348.29|5348.29|5348.05|5348.05|0
1632222380000|2021-09-21 11:06:20|5348.34|5348.34|5348.81|5348.81|5348.81|5348.81|5348.34|5348.34|0
1632222390000|2021-09-21 11:06:30|5349.24|5349.24|5347.54|5347.54|5349.24|5349.24|5347.54|5347.54|0
1632222400000|2021-09-21 11:06:40|5347.78|5347.78|5348.43|5348.43|5348.43|5348.43|5347.78|5347.78|0
1632222410000|2021-09-21 11:06:50|5348.9|5348.9|5348.9|5348.9|5348.9|5348.9|5348.9|5348.9|0
1632222420000|2021-09-21 11:07:00|5348.62|5348.62|5349.62|5349.62|5349.62|5349.62|5348.62|5348.62|0
1632222440000|2021-09-21 11:07:20|5349.39|5349.39|5349.1|5349.1|5349.39|5349.39|5349.1|5349.1|0
1632222450000|2021-09-21 11:07:30|5349.18|5349.18|5349.14|5349.14|5349.18|5349.18|5349.14|5349.14|0
1632222460000|2021-09-21 11:07:40|5349.13|5349.13|5348.37|5348.37|5349.13|5349.13|5347.94|5347.94|0
1632222470000|2021-09-21 11:07:50|5348.58|5348.58|5348.08|5348.08|5348.58|5348.58|5347.22|5347.22|0
1632222480000|2021-09-21 11:08:00|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|0
1632222490000|2021-09-21 11:08:10|5348.3|5348.3|5346.01|5346.01|5348.3|5348.3|5346.01|5346.01|0
1632222530000|2021-09-21 11:08:50|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|0
1632222550000|2021-09-21 11:09:10|5347.99|5347.99|5349.74|5349.74|5349.74|5349.74|5347.99|5347.99|0
1632222560000|2021-09-21 11:09:20|5350.03|5350.03|5350.24|5350.24|5350.24|5350.24|5350.03|5350.03|0
1632222570000|2021-09-21 11:09:30|5350.27|5350.27|5350.28|5350.28|5350.28|5350.28|5350.27|5350.27|0
1632222580000|2021-09-21 11:09:40|5350.76|5350.76|5350.76|5350.76|5350.76|5350.76|5350.76|5350.76|0
1632222590000|2021-09-21 11:09:50|5351.05|5351.05|5350.52|5350.52|5351.05|5351.05|5350.52|5350.52|0
1632222600000|2021-09-21 11:10:00|5350.3|5350.3|5350.61|5350.61|5350.61|5350.61|5350.3|5350.3|0
1632222610000|2021-09-21 11:10:10|5350.4|5350.4|5348.1|5348.1|5350.4|5350.4|5348.1|5348.1|0
1632222620000|2021-09-21 11:10:20|5348.31|5348.31|5349.37|5349.37|5349.37|5349.37|5348.31|5348.31|0
1632222630000|2021-09-21 11:10:30|5349.08|5349.08|5348.5|5348.5|5349.08|5349.08|5348.5|5348.5|0
1632222640000|2021-09-21 11:10:40|5349.65|5349.65|5351.76|5351.76|5351.76|5351.76|5349.65|5349.65|0
1632222650000|2021-09-21 11:10:50|5352.23|5352.23|5352.14|5352.14|5352.66|5352.66|5352.14|5352.14|0
1632222660000|2021-09-21 11:11:00|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|0
1632222670000|2021-09-21 11:11:10|5352.4|5352.4|5352.11|5352.11|5352.4|5352.4|5352.11|5352.11|0
1632222680000|2021-09-21 11:11:20|5351.01|5351.01|5351.66|5351.66|5351.66|5351.66|5351.01|5351.01|0
1632222690000|2021-09-21 11:11:30|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|0
1632222700000|2021-09-21 11:11:40|5351.23|5351.23|5351.01|5351.01|5351.23|5351.23|5350.72|5350.72|0
1632222710000|2021-09-21 11:11:50|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|0
1632222720000|2021-09-21 11:12:00|5349.79|5349.79|5349.12|5349.12|5350.08|5350.08|5349.12|5349.12|0
1632222730000|2021-09-21 11:12:10|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|0
1632222740000|2021-09-21 11:12:20|5349.89|5349.89|5350.56|5350.56|5350.56|5350.56|5349.89|5349.89|0
1632222760000|2021-09-21 11:12:40|5350.85|5350.85|5350.56|5350.56|5350.85|5350.85|5350.27|5350.27|0
1632222790000|2021-09-21 11:13:10|5350.27|5350.27|5350.56|5350.56|5350.56|5350.56|5350.27|5350.27|0
1632222800000|2021-09-21 11:13:20|5350.27|5350.27|5350.8|5350.8|5350.8|5350.8|5350.27|5350.27|0
1632222810000|2021-09-21 11:13:30|5351.23|5351.23|5350.03|5350.03|5351.23|5351.23|5349.74|5349.74|0
1632222820000|2021-09-21 11:13:40|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|0
1632222830000|2021-09-21 11:13:50|5349.53|5349.53|5349.01|5349.01|5349.6|5349.6|5349.01|5349.01|0
1632222840000|2021-09-21 11:14:00|5349.3|5349.3|5349.8|5349.8|5349.8|5349.8|5349.3|5349.3|0
1632222860000|2021-09-21 11:14:20|5349.56|5349.56|5350.33|5350.33|5350.33|5350.33|5349.56|5349.56|0
1632222870000|2021-09-21 11:14:30|5350.54|5350.54|5351|5351|5351|5351|5350.54|5350.54|0
1632222880000|2021-09-21 11:14:40|5351.29|5351.29|5351.24|5351.24|5351.29|5351.29|5351|5351|0
1632222900000|2021-09-21 11:15:00|5351.53|5351.53|5351.53|5351.53|5351.53|5351.53|5351.53|5351.53|0
1632222910000|2021-09-21 11:15:10|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|0
1632222920000|2021-09-21 11:15:20|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|0
1632222940000|2021-09-21 11:15:40|5352.19|5352.19|5352.19|5352.19|5352.19|5352.19|5352.19|5352.19|0
1632222960000|2021-09-21 11:16:00|5351.33|5351.33|5351|5351|5351.33|5351.33|5350.66|5350.66|0
1632222970000|2021-09-21 11:16:10|5351.21|5351.21|5350.35|5350.35|5351.21|5351.21|5350.35|5350.35|0
1632222980000|2021-09-21 11:16:20|5350.11|5350.11|5349.89|5349.89|5350.18|5350.18|5349.89|5349.89|0
1632222990000|2021-09-21 11:16:30|5349.97|5349.97|5350.26|5350.26|5350.26|5350.26|5349.97|5349.97|0
1632223000000|2021-09-21 11:16:40|5350.73|5350.73|5350.73|5350.73|5350.73|5350.73|5350.73|5350.73|0
1632223030000|2021-09-21 11:17:10|5350.15|5350.15|5350.21|5350.21|5350.44|5350.44|5350.15|5350.15|0
1632223040000|2021-09-21 11:17:20|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|0
1632223050000|2021-09-21 11:17:30|5350.4|5350.4|5350.16|5350.16|5350.4|5350.4|5350.16|5350.16|0
1632223070000|2021-09-21 11:17:50|5349.92|5349.92|5349.13|5349.13|5349.92|5349.92|5349.13|5349.13|0
1632223080000|2021-09-21 11:18:00|5348.91|5348.91|5351.26|5351.26|5351.26|5351.26|5348.91|5348.91|0
1632223090000|2021-09-21 11:18:10|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|0
1632223120000|2021-09-21 11:18:40|5351.21|5351.21|5350.97|5350.97|5351.21|5351.21|5350.97|5350.97|0
1632223140000|2021-09-21 11:19:00|5351.21|5351.21|5352.15|5352.15|5352.15|5352.15|5351.21|5351.21|0
1632223150000|2021-09-21 11:19:10|5352.18|5352.18|5351.75|5351.75|5352.18|5352.18|5351.75|5351.75|0
1632223160000|2021-09-21 11:19:20|5352.04|5352.04|5352.04|5352.04|5352.04|5352.04|5352.04|5352.04|0
1632223170000|2021-09-21 11:19:30|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|5352.95|0
1632223190000|2021-09-21 11:19:50|5352.18|5352.18|5352.42|5352.42|5352.42|5352.42|5352.18|5352.18|0
1632223200000|2021-09-21 11:20:00|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|0
1632223230000|2021-09-21 11:20:30|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|0
1632223260000|2021-09-21 11:21:00|5352.57|5352.57|5352.78|5352.78|5352.78|5352.78|5352.57|5352.57|0
1632223270000|2021-09-21 11:21:10|5352.5|5352.5|5352.26|5352.26|5352.5|5352.5|5352.26|5352.26|0
1632223280000|2021-09-21 11:21:20|5351.97|5351.97|5353.11|5353.11|5353.11|5353.11|5351.97|5351.97|0
1632223290000|2021-09-21 11:21:30|5353.35|5353.35|5353.06|5353.06|5353.35|5353.35|5353.06|5353.06|0
1632223300000|2021-09-21 11:21:40|5352.48|5352.48|5353.35|5353.35|5353.35|5353.35|5352.48|5352.48|0
1632223310000|2021-09-21 11:21:50|5353.57|5353.57|5353.28|5353.28|5353.57|5353.57|5353.28|5353.28|0
1632223320000|2021-09-21 11:22:00|5353.57|5353.57|5353.51|5353.51|5353.57|5353.57|5352.7|5352.7|0
1632223330000|2021-09-21 11:22:10|5353.73|5353.73|5354.31|5354.31|5354.31|5354.31|5353.73|5353.73|0
1632223340000|2021-09-21 11:22:20|5354.78|5354.78|5356.95|5356.95|5356.95|5356.95|5354.78|5354.78|0
1632223350000|2021-09-21 11:22:30|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|0
1632223360000|2021-09-21 11:22:40|5355.97|5355.97|5355.99|5355.99|5356.28|5356.28|5355.47|5355.47|0
1632223370000|2021-09-21 11:22:50|5355.76|5355.76|5355.18|5355.18|5356.05|5356.05|5355.18|5355.18|0
1632223380000|2021-09-21 11:23:00|5354.75|5354.75|5353.98|5353.98|5354.75|5354.75|5353.98|5353.98|0
1632223390000|2021-09-21 11:23:10|5354.56|5354.56|5354.03|5354.03|5354.56|5354.56|5354.03|5354.03|0
1632223410000|2021-09-21 11:23:30|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|0
1632223420000|2021-09-21 11:23:40|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|0
1632223430000|2021-09-21 11:23:50|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|5354.25|0
1632223440000|2021-09-21 11:24:00|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|0
1632223450000|2021-09-21 11:24:10|5354.73|5354.73|5354.94|5354.94|5354.94|5354.94|5354.73|5354.73|0
1632223460000|2021-09-21 11:24:20|5355.16|5355.16|5356.02|5356.02|5356.02|5356.02|5355.16|5355.16|0
1632223480000|2021-09-21 11:24:40|5355.16|5355.16|5355.16|5355.16|5355.16|5355.16|5355.16|5355.16|0
1632223500000|2021-09-21 11:25:00|5355.44|5355.44|5355.68|5355.68|5355.68|5355.68|5355.21|5355.21|0
1632223520000|2021-09-21 11:25:20|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|0
1632223530000|2021-09-21 11:25:30|5356.4|5356.4|5356.86|5356.86|5356.86|5356.86|5356.4|5356.4|0
1632223540000|2021-09-21 11:25:40|5356.64|5356.64|5356.64|5356.64|5356.64|5356.64|5356.64|5356.64|0
1632223550000|2021-09-21 11:25:50|5357.93|5357.93|5358.62|5358.62|5358.86|5358.86|5357.93|5357.93|0
1632223560000|2021-09-21 11:26:00|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|0
1632223570000|2021-09-21 11:26:10|5359.07|5359.07|5358.87|5358.87|5359.08|5359.08|5358.87|5358.87|0
1632223580000|2021-09-21 11:26:20|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|0
1632223590000|2021-09-21 11:26:30|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|0
1632223600000|2021-09-21 11:26:40|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|0
1632223610000|2021-09-21 11:26:50|5357.81|5357.81|5357.17|5357.17|5357.81|5357.81|5357.17|5357.17|0
1632223620000|2021-09-21 11:27:00|5356.88|5356.88|5356.88|5356.88|5356.88|5356.88|5356.88|5356.88|0
1632223630000|2021-09-21 11:27:10|5356.4|5356.4|5356.4|5356.4|5356.4|5356.4|5356.4|5356.4|0
1632223640000|2021-09-21 11:27:20|5356.11|5356.11|5356.18|5356.18|5356.4|5356.4|5356.11|5356.11|0
1632223650000|2021-09-21 11:27:30|5355.9|5355.9|5355.9|5355.9|5355.9|5355.9|5355.9|5355.9|0
1632223680000|2021-09-21 11:28:00|5355.66|5355.66|5353.21|5353.21|5355.66|5355.66|5353.21|5353.21|0
1632223690000|2021-09-21 11:28:10|5353.23|5353.23|5353.44|5353.44|5353.44|5353.44|5353.23|5353.23|0
1632223700000|2021-09-21 11:28:20|5353.66|5353.66|5354.13|5354.13|5354.13|5354.13|5353.66|5353.66|0
1632223710000|2021-09-21 11:28:30|5354.42|5354.42|5354.88|5354.88|5354.88|5354.88|5354.42|5354.42|0
1632223720000|2021-09-21 11:28:40|5355.09|5355.09|5356.36|5356.36|5356.36|5356.36|5355.09|5355.09|0
1632223730000|2021-09-21 11:28:50|5356.6|5356.6|5356.6|5356.6|5356.6|5356.6|5356.6|5356.6|0
1632223740000|2021-09-21 11:29:00|5356.31|5356.31|5356.07|5356.07|5356.31|5356.31|5356.07|5356.07|0
1632223760000|2021-09-21 11:29:20|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|0
1632223770000|2021-09-21 11:29:30|5356.07|5356.07|5356.76|5356.76|5356.76|5356.76|5356.07|5356.07|0
1632223780000|2021-09-21 11:29:40|5357.34|5357.34|5358.75|5358.75|5358.75|5358.75|5357.34|5357.34|0
1632223790000|2021-09-21 11:29:50|5358.54|5358.54|5358.46|5358.46|5358.54|5358.54|5358.25|5358.25|0
1632223810000|2021-09-21 11:30:10|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|0
1632223820000|2021-09-21 11:30:20|5358.72|5358.72|5358.72|5358.72|5358.72|5358.72|5358.72|5358.72|0
1632223830000|2021-09-21 11:30:30|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|0
1632223840000|2021-09-21 11:30:40|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|0
1632223850000|2021-09-21 11:30:50|5359.23|5359.23|5359.92|5359.92|5360.14|5360.14|5359.23|5359.23|0
1632223860000|2021-09-21 11:31:00|5360.21|5360.21|5360.71|5360.71|5361|5361|5360.21|5360.21|0
1632223870000|2021-09-21 11:31:10|5361.17|5361.17|5362.65|5362.65|5362.89|5362.89|5360.88|5360.88|0
1632223880000|2021-09-21 11:31:20|5362.44|5362.44|5361.62|5361.62|5362.44|5362.44|5361.62|5361.62|0
1632223890000|2021-09-21 11:31:30|5361.4|5361.4|5361.4|5361.4|5361.4|5361.4|5361.4|5361.4|0
1632223900000|2021-09-21 11:31:40|5361.12|5361.12|5360.64|5360.64|5361.12|5361.12|5360.35|5360.35|0
1632223910000|2021-09-21 11:31:50|5360.93|5360.93|5360.93|5360.93|5360.93|5360.93|5360.93|5360.93|0
1632223930000|2021-09-21 11:32:10|5360.35|5360.35|5359.48|5359.48|5360.35|5360.35|5359.48|5359.48|0
1632223940000|2021-09-21 11:32:20|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|0
1632223950000|2021-09-21 11:32:30|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|0
1632223970000|2021-09-21 11:32:50|5359.21|5359.21|5359.2|5359.2|5359.21|5359.21|5359.2|5359.2|0
1632223980000|2021-09-21 11:33:00|5358.72|5358.72|5358.5|5358.5|5358.72|5358.72|5358.5|5358.5|0
1632223990000|2021-09-21 11:33:10|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|0
1632224000000|2021-09-21 11:33:20|5358.32|5358.32|5357.67|5357.67|5358.32|5358.32|5357.67|5357.67|0
1632224010000|2021-09-21 11:33:30|5353.55|5353.55|5354.18|5354.18|5354.18|5354.18|5353.53|5353.53|0
1632224030000|2021-09-21 11:33:50|5354.42|5354.42|5354.99|5354.99|5354.99|5354.99|5354.42|5354.42|0
1632224040000|2021-09-21 11:34:00|5355.43|5355.43|5355.86|5355.86|5355.86|5355.86|5355.43|5355.43|0
1632224050000|2021-09-21 11:34:10|5356.29|5356.29|5356.58|5356.58|5356.58|5356.58|5356.29|5356.29|0
1632224070000|2021-09-21 11:34:30|5357.05|5357.05|5357.05|5357.05|5357.05|5357.05|5357.05|5357.05|0
1632224080000|2021-09-21 11:34:40|5357.29|5357.29|5358.36|5358.36|5358.36|5358.36|5357.08|5357.08|0
1632224100000|2021-09-21 11:35:00|5358.79|5358.79|5359.08|5359.08|5359.37|5359.37|5358.79|5358.79|0
1632224110000|2021-09-21 11:35:10|5359.09|5359.09|5359.31|5359.31|5359.31|5359.31|5359.09|5359.09|0
1632224120000|2021-09-21 11:35:20|5359.39|5359.39|5359.66|5359.66|5359.66|5359.66|5359.39|5359.39|0
1632224130000|2021-09-21 11:35:30|5359.94|5359.94|5359.94|5359.94|5359.94|5359.94|5359.94|5359.94|0
1632224140000|2021-09-21 11:35:40|5360.23|5360.23|5360.19|5360.19|5360.74|5360.74|5359.94|5359.94|0
1632224150000|2021-09-21 11:35:50|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|0
1632224160000|2021-09-21 11:36:00|5360.19|5360.19|5360.14|5360.14|5360.43|5360.43|5360.14|5360.14|0
1632224170000|2021-09-21 11:36:10|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|0
1632224180000|2021-09-21 11:36:20|5360.21|5360.21|5359.63|5359.63|5360.21|5360.21|5359.63|5359.63|0
1632224190000|2021-09-21 11:36:30|5359.42|5359.42|5359.43|5359.43|5359.43|5359.43|5359.42|5359.42|0
1632224200000|2021-09-21 11:36:40|5359.72|5359.72|5359.72|5359.72|5359.72|5359.72|5359.72|5359.72|0
1632224210000|2021-09-21 11:36:50|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|0
1632224220000|2021-09-21 11:37:00|5359.25|5359.25|5360.34|5360.34|5360.34|5360.34|5358.96|5358.96|0
1632224230000|2021-09-21 11:37:10|5360.12|5360.12|5358.85|5358.85|5360.12|5360.12|5358.85|5358.85|0
1632224240000|2021-09-21 11:37:20|5358.62|5358.62|5358.33|5358.33|5359.19|5359.19|5358.33|5358.33|0
1632224250000|2021-09-21 11:37:30|5358.35|5358.35|5358.16|5358.16|5358.35|5358.35|5357.88|5357.88|0
1632224260000|2021-09-21 11:37:40|5358.88|5358.88|5358.92|5358.92|5358.92|5358.92|5358.88|5358.88|0
1632224270000|2021-09-21 11:37:50|5358.49|5358.49|5358.2|5358.2|5358.49|5358.49|5358.2|5358.2|0
1632224280000|2021-09-21 11:38:00|5357.96|5357.96|5357.73|5357.73|5357.96|5357.96|5357.73|5357.73|0
1632224290000|2021-09-21 11:38:10|5357.49|5357.49|5357.3|5357.3|5357.49|5357.49|5356.24|5356.24|0
1632224300000|2021-09-21 11:38:20|5357.78|5357.78|5358.36|5358.36|5358.36|5358.36|5357.78|5357.78|0
1632224320000|2021-09-21 11:38:40|5358.57|5358.57|5358.86|5358.86|5358.86|5358.86|5358.57|5358.57|0
1632224340000|2021-09-21 11:39:00|5359.34|5359.34|5359.1|5359.1|5359.81|5359.81|5359.1|5359.1|0
1632224350000|2021-09-21 11:39:10|5358.86|5358.86|5360.06|5360.06|5360.06|5360.06|5358.86|5358.86|0
1632224360000|2021-09-21 11:39:20|5359.82|5359.82|5360.22|5360.22|5360.7|5360.7|5359.77|5359.77|0
1632224380000|2021-09-21 11:39:40|5359.93|5359.93|5359.52|5359.52|5359.93|5359.93|5359.48|5359.48|0
1632224390000|2021-09-21 11:39:50|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|5359.23|0
1632224400000|2021-09-21 11:40:00|5359.52|5359.52|5360.14|5360.14|5360.43|5360.43|5359.52|5359.52|0
1632224410000|2021-09-21 11:40:10|5360.72|5360.72|5360.72|5360.72|5361.01|5361.01|5360.72|5360.72|0
1632224440000|2021-09-21 11:40:40|5361.01|5361.01|5360.4|5360.4|5361.01|5361.01|5360.4|5360.4|0
1632224450000|2021-09-21 11:40:50|5360.16|5360.16|5359.95|5359.95|5360.16|5360.16|5359.95|5359.95|0
1632224460000|2021-09-21 11:41:00|5359.92|5359.92|5359.92|5359.92|5360.14|5360.14|5359.92|5359.92|0
1632224470000|2021-09-21 11:41:10|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|0
1632224480000|2021-09-21 11:41:20|5360.35|5360.35|5360.64|5360.64|5360.64|5360.64|5360.35|5360.35|0
1632224490000|2021-09-21 11:41:30|5360.62|5360.62|5360.62|5360.62|5360.62|5360.62|5360.62|5360.62|0
1632224510000|2021-09-21 11:41:50|5361.02|5361.02|5361.24|5361.24|5361.24|5361.24|5361.02|5361.02|0
1632224520000|2021-09-21 11:42:00|5360.8|5360.8|5360.73|5360.73|5360.8|5360.8|5360.52|5360.52|0
1632224530000|2021-09-21 11:42:10|5360.25|5360.25|5359.32|5359.32|5360.25|5360.25|5359.32|5359.32|0
1632224540000|2021-09-21 11:42:20|5359.03|5359.03|5358.5|5358.5|5359.03|5359.03|5358.5|5358.5|0
1632224570000|2021-09-21 11:42:50|5358.21|5358.21|5358.21|5358.21|5358.21|5358.21|5358.21|5358.21|0
1632224580000|2021-09-21 11:43:00|5358.27|5358.27|5358.32|5358.32|5358.32|5358.32|5358.27|5358.27|0
1632224590000|2021-09-21 11:43:10|5358.11|5358.11|5358.11|5358.11|5358.11|5358.11|5358.11|5358.11|0
1632224600000|2021-09-21 11:43:20|5357.46|5357.46|5357.46|5357.46|5357.46|5357.46|5357.45|5357.45|0
1632224620000|2021-09-21 11:43:40|5357.25|5357.25|5357.25|5357.25|5357.25|5357.25|5357.25|5357.25|0
1632224630000|2021-09-21 11:43:50|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|0
1632224640000|2021-09-21 11:44:00|5357.2|5357.2|5357.2|5357.2|5357.2|5357.2|5357.2|5357.2|0
1632224660000|2021-09-21 11:44:20|5358|5358|5358|5358|5358|5358|5358|5358|0
1632224670000|2021-09-21 11:44:30|5357.71|5357.71|5357.71|5357.71|5357.71|5357.71|5357.71|5357.71|0
1632224690000|2021-09-21 11:44:50|5357.69|5357.69|5357.69|5357.69|5357.69|5357.69|5357.69|5357.69|0
1632224700000|2021-09-21 11:45:00|5357.71|5357.71|5357.71|5357.71|5357.71|5357.71|5357.71|5357.71|0
1632224710000|2021-09-21 11:45:10|5358.42|5358.42|5357.7|5357.7|5358.42|5358.42|5357.7|5357.7|0
1632224720000|2021-09-21 11:45:20|5357.46|5357.46|5357.43|5357.43|5357.46|5357.46|5357.23|5357.23|0
1632224730000|2021-09-21 11:45:30|5357.14|5357.14|5356.9|5356.9|5357.14|5357.14|5356.61|5356.61|0
1632224740000|2021-09-21 11:45:40|5357.11|5357.11|5357.11|5357.11|5357.11|5357.11|5357.11|5357.11|0
1632224760000|2021-09-21 11:46:00|5357.69|5357.69|5358.64|5358.64|5358.64|5358.64|5357.69|5357.69|0
1632224780000|2021-09-21 11:46:20|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|0
1632224800000|2021-09-21 11:46:40|5358.87|5358.87|5360.03|5360.03|5360.03|5360.03|5358.87|5358.87|0
1632224820000|2021-09-21 11:47:00|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|0
1632224850000|2021-09-21 11:47:30|5360.17|5360.17|5359.88|5359.88|5360.17|5360.17|5359.88|5359.88|0
1632224870000|2021-09-21 11:47:50|5359.92|5359.92|5359.55|5359.55|5359.94|5359.94|5359.55|5359.55|0
1632224880000|2021-09-21 11:48:00|5359.07|5359.07|5358.88|5358.88|5359.07|5359.07|5358.64|5358.64|0
1632224890000|2021-09-21 11:48:10|5359.17|5359.17|5359.17|5359.17|5359.17|5359.17|5359.17|5359.17|0
1632224900000|2021-09-21 11:48:20|5358.88|5358.88|5358.88|5358.88|5358.88|5358.88|5358.88|5358.88|0
1632224910000|2021-09-21 11:48:30|5359.17|5359.17|5359.38|5359.38|5359.38|5359.38|5359.17|5359.17|0
1632224920000|2021-09-21 11:48:40|5360.55|5360.55|5360.84|5360.84|5360.84|5360.84|5360.55|5360.55|0
1632224930000|2021-09-21 11:48:50|5360.55|5360.55|5361.51|5361.51|5361.51|5361.51|5360.55|5360.55|0
1632224940000|2021-09-21 11:49:00|5361.94|5361.94|5362.37|5362.37|5362.37|5362.37|5361.94|5361.94|0
1632224950000|2021-09-21 11:49:10|5362.66|5362.66|5363.16|5363.16|5363.16|5363.16|5362.66|5362.66|0
1632224960000|2021-09-21 11:49:20|5363.4|5363.4|5363.22|5363.22|5363.4|5363.4|5363.19|5363.19|0
1632224970000|2021-09-21 11:49:30|5362.98|5362.98|5362.68|5362.68|5362.98|5362.98|5362.45|5362.45|0
1632224980000|2021-09-21 11:49:40|5362.92|5362.92|5362.63|5362.63|5362.92|5362.92|5362.63|5362.63|0
1632224990000|2021-09-21 11:49:50|5362.41|5362.41|5363.13|5363.13|5363.13|5363.13|5361.98|5361.98|0
1632225000000|2021-09-21 11:50:00|5362.85|5362.85|5362.85|5362.85|5362.85|5362.85|5362.85|5362.85|0
1632225020000|2021-09-21 11:50:20|5363.13|5363.13|5363.83|5363.83|5363.83|5363.83|5363.13|5363.13|0
1632225030000|2021-09-21 11:50:30|5364.06|5364.06|5364.06|5364.06|5364.06|5364.06|5364.06|5364.06|0
1632225040000|2021-09-21 11:50:40|5364.49|5364.49|5364.17|5364.17|5364.78|5364.78|5364.17|5364.17|0
1632225050000|2021-09-21 11:50:50|5364.19|5364.19|5364.19|5364.19|5364.19|5364.19|5364.19|5364.19|0
1632225060000|2021-09-21 11:51:00|5364.18|5364.18|5364.16|5364.16|5364.18|5364.18|5364.16|5364.16|0
1632225070000|2021-09-21 11:51:10|5364.19|5364.19|5364.89|5364.89|5365.18|5365.18|5364.17|5364.17|0
1632225080000|2021-09-21 11:51:20|5365.13|5365.13|5365.94|5365.94|5365.94|5365.94|5365.13|5365.13|0
1632225090000|2021-09-21 11:51:30|5365.71|5365.71|5365.71|5365.71|5365.71|5365.71|5365.71|5365.71|0
1632225100000|2021-09-21 11:51:40|5365.42|5365.42|5367.21|5367.21|5367.21|5367.21|5365.42|5365.42|0
1632225110000|2021-09-21 11:51:50|5366.78|5366.78|5366.52|5366.52|5366.99|5366.99|5366.3|5366.3|0
1632225120000|2021-09-21 11:52:00|5366.8|5366.8|5367.28|5367.28|5367.28|5367.28|5366.8|5366.8|0
1632225130000|2021-09-21 11:52:10|5367.32|5367.32|5366.69|5366.69|5367.38|5367.38|5366.69|5366.69|0
1632225140000|2021-09-21 11:52:20|5366.4|5366.4|5365.73|5365.73|5366.4|5366.4|5365.73|5365.73|0
1632225150000|2021-09-21 11:52:30|5365.75|5365.75|5366.51|5366.51|5366.51|5366.51|5365.75|5365.75|0
1632225160000|2021-09-21 11:52:40|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|0
1632225170000|2021-09-21 11:52:50|5366.4|5366.4|5366.3|5366.3|5366.54|5366.54|5366.25|5366.25|0
1632225180000|2021-09-21 11:53:00|5366.29|5366.29|5366.94|5366.94|5366.94|5366.94|5366.27|5366.27|0
1632225200000|2021-09-21 11:53:20|5366.97|5366.97|5365.72|5365.72|5366.97|5366.97|5365.72|5365.72|0
1632225210000|2021-09-21 11:53:30|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|5364.61|5364.61|0
1632225220000|2021-09-21 11:53:40|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|0
1632225230000|2021-09-21 11:53:50|5364.95|5364.95|5363.14|5363.14|5364.95|5364.95|5363.14|5363.14|0
1632225240000|2021-09-21 11:54:00|5363.16|5363.16|5363|5363|5363.16|5363.16|5362.42|5362.42|0
1632225250000|2021-09-21 11:54:10|5363.24|5363.24|5363.24|5363.24|5363.24|5363.24|5363.24|5363.24|0
1632225260000|2021-09-21 11:54:20|5363.48|5363.48|5363.78|5363.78|5363.83|5363.83|5363.48|5363.48|0
1632225270000|2021-09-21 11:54:30|5364.07|5364.07|5364.28|5364.28|5364.28|5364.28|5364.07|5364.07|0
1632225280000|2021-09-21 11:54:40|5365.07|5365.07|5365.06|5365.06|5365.07|5365.07|5365.06|5365.06|0
1632225290000|2021-09-21 11:54:50|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|0
1632225300000|2021-09-21 11:55:00|5365.73|5365.73|5365.01|5365.01|5365.73|5365.73|5365.01|5365.01|0
1632225310000|2021-09-21 11:55:10|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|5365.01|5365.01|0
1632225320000|2021-09-21 11:55:20|5365.01|5365.01|5365.01|5365.01|5365.01|5365.01|5365.01|5365.01|0
1632225330000|2021-09-21 11:55:30|5364.53|5364.53|5363.6|5363.6|5364.53|5364.53|5363.6|5363.6|0
1632225340000|2021-09-21 11:55:40|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|0
1632225350000|2021-09-21 11:55:50|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|0
1632225360000|2021-09-21 11:56:00|5365.06|5365.06|5365.36|5365.36|5365.36|5365.36|5365.06|5365.06|0
1632225370000|2021-09-21 11:56:10|5365.42|5365.42|5365.38|5365.38|5365.42|5365.42|5365.38|5365.38|0
1632225380000|2021-09-21 11:56:20|5365.4|5365.4|5366.12|5366.12|5366.12|5366.12|5365.4|5365.4|0
1632225390000|2021-09-21 11:56:30|5366.13|5366.13|5366.13|5366.13|5366.13|5366.13|5366.13|5366.13|0
1632225400000|2021-09-21 11:56:40|5365.84|5365.84|5365.58|5365.58|5365.84|5365.84|5365.58|5365.58|0
1632225410000|2021-09-21 11:56:50|5365.29|5365.29|5365.58|5365.58|5365.58|5365.58|5365.29|5365.29|0
1632225430000|2021-09-21 11:57:10|5365.63|5365.63|5365.87|5365.87|5365.87|5365.87|5365.63|5365.63|0
1632225440000|2021-09-21 11:57:20|5366.1|5366.1|5366.39|5366.39|5366.39|5366.39|5366.1|5366.1|0
1632225450000|2021-09-21 11:57:30|5366.63|5366.63|5366.71|5366.71|5366.71|5366.71|5366.63|5366.63|0
1632225460000|2021-09-21 11:57:40|5367.86|5367.86|5369.01|5369.01|5369.01|5369.01|5367.86|5367.86|0
1632225470000|2021-09-21 11:57:50|5368.8|5368.8|5367.77|5367.77|5368.8|5368.8|5367.77|5367.77|0
1632225480000|2021-09-21 11:58:00|5367.48|5367.48|5367.24|5367.24|5367.48|5367.48|5366.87|5366.87|0
1632225490000|2021-09-21 11:58:10|5366.95|5366.95|5366.66|5366.66|5366.95|5366.95|5366.66|5366.66|0
1632225500000|2021-09-21 11:58:20|5366.69|5366.69|5366.67|5366.67|5366.69|5366.69|5366.67|5366.67|0
1632225520000|2021-09-21 11:58:40|5366.96|5366.96|5366.46|5366.46|5367.25|5367.25|5366.46|5366.46|0
1632225530000|2021-09-21 11:58:50|5366.17|5366.17|5365.88|5365.88|5366.46|5366.46|5365.88|5365.88|0
1632225540000|2021-09-21 11:59:00|5366.46|5366.46|5367.42|5367.42|5367.42|5367.42|5366.46|5366.46|0
1632225570000|2021-09-21 11:59:30|5367.99|5367.99|5367.01|5367.01|5367.99|5367.99|5367.01|5367.01|0
1632225590000|2021-09-21 11:59:50|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|0
1632225600000|2021-09-21 12:00:00|5367.25|5367.25|5367.25|5367.25|5367.25|5367.25|5367.25|5367.25|0
1632225620000|2021-09-21 12:00:20|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|0
1632225640000|2021-09-21 12:00:40|5366.72|5366.72|5366.72|5366.72|5366.72|5366.72|5366.72|5366.72|0
1632225660000|2021-09-21 12:01:00|5366.96|5366.96|5367.83|5367.83|5367.86|5367.86|5366.96|5366.96|0
1632225670000|2021-09-21 12:01:10|5367.86|5367.86|5367.83|5367.83|5367.87|5367.87|5367.83|5367.83|0
1632225700000|2021-09-21 12:01:40|5367.54|5367.54|5367.25|5367.25|5367.54|5367.54|5367.25|5367.25|0
1632225710000|2021-09-21 12:01:50|5367.01|5367.01|5365.7|5365.7|5367.01|5367.01|5365.7|5365.7|0
1632225720000|2021-09-21 12:02:00|5365.99|5365.99|5366.49|5366.49|5366.49|5366.49|5365.99|5365.99|0
1632225740000|2021-09-21 12:02:20|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|0
1632225750000|2021-09-21 12:02:30|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|0
1632225760000|2021-09-21 12:02:40|5366.27|5366.27|5366.78|5366.78|5366.78|5366.78|5366.06|5366.06|0
1632225770000|2021-09-21 12:02:50|5367.28|5367.28|5364.67|5364.67|5367.76|5367.76|5364.67|5364.67|0
1632225780000|2021-09-21 12:03:00|5364.09|5364.09|5363.96|5363.96|5364.09|5364.09|5363.67|5363.67|0
1632225790000|2021-09-21 12:03:10|5364.53|5364.53|5365.64|5365.64|5365.64|5365.64|5364.52|5364.52|0
1632225800000|2021-09-21 12:03:20|5365.7|5365.7|5365.64|5365.64|5365.7|5365.7|5365.64|5365.64|0
1632225810000|2021-09-21 12:03:30|5365.68|5365.68|5365.47|5365.47|5365.7|5365.7|5365.42|5365.42|0
1632225820000|2021-09-21 12:03:40|5365.51|5365.51|5364.85|5364.85|5365.51|5365.51|5364.85|5364.85|0
1632225830000|2021-09-21 12:03:50|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|5365.06|0
1632225840000|2021-09-21 12:04:00|5365.28|5365.28|5365.73|5365.73|5366.65|5366.65|5365.28|5365.28|0
1632225850000|2021-09-21 12:04:10|5365.76|5365.76|5365.11|5365.11|5365.76|5365.76|5365.11|5365.11|0
1632225860000|2021-09-21 12:04:20|5364.87|5364.87|5364.86|5364.86|5364.87|5364.87|5364.85|5364.85|0
1632225870000|2021-09-21 12:04:30|5364.81|5364.81|5363.57|5363.57|5364.81|5364.81|5363.57|5363.57|0
1632225890000|2021-09-21 12:04:50|5362.49|5362.49|5362.46|5362.46|5362.49|5362.49|5362.44|5362.44|0
1632225900000|2021-09-21 12:05:00|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|0
1632225910000|2021-09-21 12:05:10|5362.27|5362.27|5363.52|5363.52|5363.52|5363.52|5362.27|5362.27|0
1632225920000|2021-09-21 12:05:20|5364.16|5364.16|5364.24|5364.24|5364.24|5364.24|5363.66|5363.66|0
1632225930000|2021-09-21 12:05:30|5363.95|5363.95|5363.54|5363.54|5363.95|5363.95|5363.52|5363.52|0
1632225940000|2021-09-21 12:05:40|5363.73|5363.73|5363.56|5363.56|5363.99|5363.99|5363.06|5363.06|0
1632225950000|2021-09-21 12:05:50|5364.21|5364.21|5363.23|5363.23|5364.23|5364.23|5363|5363|0
1632225960000|2021-09-21 12:06:00|5363.66|5363.66|5363.52|5363.52|5363.98|5363.98|5363.05|5363.05|0
1632225970000|2021-09-21 12:06:10|5363.76|5363.76|5364.03|5364.03|5364.05|5364.05|5363.57|5363.57|0
1632225980000|2021-09-21 12:06:20|5364.27|5364.27|5365.17|5365.17|5365.36|5365.36|5364.24|5364.24|0
1632225990000|2021-09-21 12:06:30|5365.2|5365.2|5365.94|5365.94|5365.94|5365.94|5365.14|5365.14|0
1632226000000|2021-09-21 12:06:40|5365.89|5365.89|5366.56|5366.56|5366.77|5366.77|5365.43|5365.43|0
1632226010000|2021-09-21 12:06:50|5366.77|5366.77|5367.76|5367.76|5367.76|5367.76|5366.77|5366.77|0
1632226020000|2021-09-21 12:07:00|5367.52|5367.52|5368.1|5368.1|5368.34|5368.34|5367.52|5367.52|0
1632226030000|2021-09-21 12:07:10|5367.88|5367.88|5367.43|5367.43|5368.1|5368.1|5367.43|5367.43|0
1632226040000|2021-09-21 12:07:20|5367.86|5367.86|5367.88|5367.88|5367.88|5367.88|5367.64|5367.64|0
1632226050000|2021-09-21 12:07:30|5368.17|5368.17|5369.08|5369.08|5369.96|5369.96|5368.17|5368.17|0
1632226060000|2021-09-21 12:07:40|5369.29|5369.29|5369.08|5369.08|5369.37|5369.37|5368.6|5368.6|0
1632226070000|2021-09-21 12:07:50|5369.37|5369.37|5371.18|5371.18|5371.4|5371.4|5369.37|5369.37|0
1632226080000|2021-09-21 12:08:00|5371.47|5371.47|5371.45|5371.45|5371.9|5371.9|5371.02|5371.02|0
1632226090000|2021-09-21 12:08:10|5371.23|5371.23|5369.12|5369.12|5371.23|5371.23|5369.12|5369.12|0
1632226100000|2021-09-21 12:08:20|5368.64|5368.64|5366.25|5366.25|5368.93|5368.93|5366.04|5366.04|0
1632226110000|2021-09-21 12:08:30|5365.96|5365.96|5366.83|5366.83|5366.83|5366.83|5365.67|5365.67|0
1632226120000|2021-09-21 12:08:40|5367.31|5367.31|5367.88|5367.88|5368.34|5368.34|5366.83|5366.83|0
1632226140000|2021-09-21 12:09:00|5368.1|5368.1|5368.34|5368.34|5368.77|5368.77|5368.1|5368.1|0
1632226150000|2021-09-21 12:09:10|5369.2|5369.2|5370.73|5370.73|5370.73|5370.73|5369.2|5369.2|0
1632226160000|2021-09-21 12:09:20|5370.74|5370.74|5372.29|5372.29|5372.92|5372.92|5370.74|5370.74|0
1632226170000|2021-09-21 12:09:30|5372.05|5372.05|5371.76|5371.76|5372.05|5372.05|5371.76|5371.76|0
1632226180000|2021-09-21 12:09:40|5372.19|5372.19|5372.67|5372.67|5372.67|5372.67|5372.19|5372.19|0
1632226190000|2021-09-21 12:09:50|5372.43|5372.43|5371.76|5371.76|5372.43|5372.43|5371.76|5371.76|0
1632226200000|2021-09-21 12:10:00|5372.05|5372.05|5372.05|5372.05|5372.05|5372.05|5372.05|5372.05|0
1632226210000|2021-09-21 12:10:10|5372.34|5372.34|5372.55|5372.55|5372.58|5372.58|5372.31|5372.31|0
1632226220000|2021-09-21 12:10:20|5372.05|5372.05|5372.03|5372.03|5372.31|5372.31|5371.59|5371.59|0
1632226230000|2021-09-21 12:10:30|5372.55|5372.55|5373.24|5373.24|5373.24|5373.24|5372.55|5372.55|0
1632226240000|2021-09-21 12:10:40|5373.67|5373.67|5373.03|5373.03|5373.67|5373.67|5373.03|5373.03|0
1632226250000|2021-09-21 12:10:50|5373.32|5373.32|5373.53|5373.53|5374.42|5374.42|5372.74|5372.74|0
1632226260000|2021-09-21 12:11:00|5373.75|5373.75|5373.71|5373.71|5373.75|5373.75|5373.71|5373.71|0
1632226270000|2021-09-21 12:11:10|5372.9|5372.9|5370.24|5370.24|5372.9|5372.9|5370.24|5370.24|0
1632226280000|2021-09-21 12:11:20|5370|5370|5370|5370|5370|5370|5370|5370|0
1632226290000|2021-09-21 12:11:30|5369.76|5369.76|5369.08|5369.08|5369.76|5369.76|5369.08|5369.08|0
1632226300000|2021-09-21 12:11:40|5369.32|5369.32|5367.84|5367.84|5369.32|5369.32|5367.81|5367.81|0
1632226310000|2021-09-21 12:11:50|5368.07|5368.07|5368.05|5368.05|5368.63|5368.63|5368.05|5368.05|0
1632226320000|2021-09-21 12:12:00|5367.4|5367.4|5367.6|5367.6|5368.27|5368.27|5367.4|5367.4|0
1632226330000|2021-09-21 12:12:10|5367.31|5367.31|5365.95|5365.95|5367.6|5367.6|5365.95|5365.95|0
1632226340000|2021-09-21 12:12:20|5365.47|5365.47|5364.54|5364.54|5365.47|5365.47|5364.08|5364.08|0
1632226350000|2021-09-21 12:12:30|5363.63|5363.63|5365.33|5365.33|5365.33|5365.33|5363.37|5363.37|0
1632226360000|2021-09-21 12:12:40|5365.81|5365.81|5366.06|5366.06|5366.06|5366.06|5365.81|5365.81|0
1632226370000|2021-09-21 12:12:50|5366.49|5366.49|5364.55|5364.55|5366.49|5366.49|5364.55|5364.55|0
1632226380000|2021-09-21 12:13:00|5365.2|5365.2|5364.55|5364.55|5365.2|5365.2|5364.55|5364.55|0
1632226400000|2021-09-21 12:13:20|5364.34|5364.34|5364.34|5364.34|5364.34|5364.34|5364.34|5364.34|0
1632226410000|2021-09-21 12:13:30|5364.31|5364.31|5362.24|5362.24|5364.31|5364.31|5362.24|5362.24|0
1632226420000|2021-09-21 12:13:40|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|0
1632226430000|2021-09-21 12:13:50|5362.75|5362.75|5362.75|5362.75|5362.75|5362.75|5362.75|5362.75|0
1632226440000|2021-09-21 12:14:00|5362.51|5362.51|5355.43|5355.43|5362.51|5362.51|5355.43|5355.43|0
1632226450000|2021-09-21 12:14:10|5355.38|5355.38|5350.71|5350.71|5360.31|5360.31|5350.71|5350.71|0
1632226460000|2021-09-21 12:14:20|5350.47|5350.47|5349.99|5349.99|5352.53|5352.53|5349.3|5349.3|0
1632226470000|2021-09-21 12:14:30|5349.51|5349.51|5345.06|5345.06|5349.51|5349.51|5345.06|5345.06|0
1632226480000|2021-09-21 12:14:40|5345.3|5345.3|5340.4|5340.4|5345.3|5345.3|5340.4|5340.4|0
1632226490000|2021-09-21 12:14:50|5339.83|5339.83|5338.01|5338.01|5339.83|5339.83|5335.89|5335.89|0
1632226500000|2021-09-21 12:15:00|5338.59|5338.59|5338.67|5338.67|5341.13|5341.13|5337.77|5337.77|0
1632226510000|2021-09-21 12:15:10|5338.46|5338.46|5342.72|5342.72|5342.72|5342.72|5338.46|5338.46|0
1632226520000|2021-09-21 12:15:20|5342.74|5342.74|5346.8|5346.8|5347.35|5347.35|5342.74|5342.74|0
1632226530000|2021-09-21 12:15:30|5346.56|5346.56|5347.55|5347.55|5347.55|5347.55|5346.13|5346.13|0
1632226540000|2021-09-21 12:15:40|5347.57|5347.57|5348.02|5348.02|5348.6|5348.6|5347.37|5347.37|0
1632226550000|2021-09-21 12:15:50|5347.04|5347.04|5348.86|5348.86|5349.09|5349.09|5347.04|5347.04|0
1632226560000|2021-09-21 12:16:00|5348.38|5348.38|5348.57|5348.57|5348.57|5348.57|5347.04|5347.04|0
1632226570000|2021-09-21 12:16:10|5348.09|5348.09|5352.73|5352.73|5353.66|5353.66|5348.09|5348.09|0
1632226580000|2021-09-21 12:16:20|5352.27|5352.27|5357.06|5357.06|5357.06|5357.06|5352.27|5352.27|0
1632226590000|2021-09-21 12:16:30|5357.11|5357.11|5355.46|5355.46|5357.11|5357.11|5355.22|5355.22|0
1632226600000|2021-09-21 12:16:40|5354.55|5354.55|5354.1|5354.1|5354.55|5354.55|5354.1|5354.1|0
1632226610000|2021-09-21 12:16:50|5353.86|5353.86|5352.62|5352.62|5353.86|5353.86|5352.62|5352.62|0
1632226620000|2021-09-21 12:17:00|5352.9|5352.9|5352.67|5352.67|5352.95|5352.95|5352.67|5352.67|0
1632226630000|2021-09-21 12:17:10|5352.44|5352.44|5352.27|5352.27|5352.44|5352.44|5351.12|5351.12|0
1632226640000|2021-09-21 12:17:20|5352.92|5352.92|5354.68|5354.68|5354.68|5354.68|5352.7|5352.7|0
1632226650000|2021-09-21 12:17:30|5354.25|5354.25|5355.12|5355.12|5355.12|5355.12|5354.01|5354.01|0
1632226660000|2021-09-21 12:17:40|5354.88|5354.88|5353.39|5353.39|5354.88|5354.88|5353.39|5353.39|0
1632226670000|2021-09-21 12:17:50|5353.67|5353.67|5354.25|5354.25|5354.25|5354.25|5353.67|5353.67|0
1632226680000|2021-09-21 12:18:00|5354.01|5354.01|5353.51|5353.51|5354.01|5354.01|5353.22|5353.22|0
1632226690000|2021-09-21 12:18:10|5353.22|5353.22|5352.98|5352.98|5353.22|5353.22|5352.69|5352.69|0
1632226700000|2021-09-21 12:18:20|5352.41|5352.41|5352.41|5352.41|5352.69|5352.69|5352.41|5352.41|0
1632226710000|2021-09-21 12:18:30|5352.12|5352.12|5352.41|5352.41|5352.41|5352.41|5352.12|5352.12|0
1632226720000|2021-09-21 12:18:40|5352.17|5352.17|5351.07|5351.07|5352.17|5352.17|5351.07|5351.07|0
1632226730000|2021-09-21 12:18:50|5350.35|5350.35|5350.26|5350.26|5350.35|5350.35|5350.26|5350.26|0
1632226740000|2021-09-21 12:19:00|5348.52|5348.52|5348.52|5348.52|5348.52|5348.52|5348.52|5348.52|0
1632226750000|2021-09-21 12:19:10|5348.76|5348.76|5348.52|5348.52|5349|5349|5348.52|5348.52|0
1632226760000|2021-09-21 12:19:20|5348.31|5348.31|5345.5|5345.5|5348.31|5348.31|5345.5|5345.5|0
1632226770000|2021-09-21 12:19:30|5345.94|5345.94|5345.64|5345.64|5346.69|5346.69|5345.64|5345.64|0
1632226780000|2021-09-21 12:19:40|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|0
1632226800000|2021-09-21 12:20:00|5345.71|5345.71|5347.9|5347.9|5347.9|5347.9|5345.71|5345.71|0
1632226810000|2021-09-21 12:20:10|5347.66|5347.66|5347.23|5347.23|5347.66|5347.66|5347.23|5347.23|0
1632226830000|2021-09-21 12:20:30|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|0
1632226840000|2021-09-21 12:20:40|5346.47|5346.47|5345.73|5345.73|5346.76|5346.76|5345.73|5345.73|0
1632226850000|2021-09-21 12:20:50|5345.51|5345.51|5346.18|5346.18|5346.18|5346.18|5345.51|5345.51|0
1632226860000|2021-09-21 12:21:00|5345.51|5345.51|5344.13|5344.13|5345.51|5345.51|5343.88|5343.88|0
1632226870000|2021-09-21 12:21:10|5341.24|5341.24|5341.73|5341.73|5341.73|5341.73|5341.24|5341.24|0
1632226880000|2021-09-21 12:21:20|5342.02|5342.02|5343.15|5343.15|5343.15|5343.15|5341.63|5341.63|0
1632226890000|2021-09-21 12:21:30|5343.43|5343.43|5343.65|5343.65|5343.65|5343.65|5343.43|5343.43|0
1632226900000|2021-09-21 12:21:40|5343.43|5343.43|5344.01|5344.01|5344.01|5344.01|5343.43|5343.43|0
1632226910000|2021-09-21 12:21:50|5344.95|5344.95|5344.7|5344.7|5345.66|5345.66|5344.7|5344.7|0
1632226920000|2021-09-21 12:22:00|5344.42|5344.42|5344.18|5344.18|5344.7|5344.7|5344.18|5344.18|0
1632226930000|2021-09-21 12:22:10|5343.53|5343.53|5342.98|5342.98|5343.53|5343.53|5342.77|5342.77|0
1632226940000|2021-09-21 12:22:20|5343.22|5343.22|5342.93|5342.93|5343.22|5343.22|5342.93|5342.93|0
1632226950000|2021-09-21 12:22:30|5342.64|5342.64|5342.64|5342.64|5342.64|5342.64|5342.64|5342.64|0
1632226960000|2021-09-21 12:22:40|5342.6|5342.6|5340.84|5340.84|5342.89|5342.89|5340.82|5340.82|0
1632226970000|2021-09-21 12:22:50|5339.55|5339.55|5339.96|5339.96|5339.96|5339.96|5338.6|5338.6|0
1632226980000|2021-09-21 12:23:00|5340.17|5340.17|5340.75|5340.75|5340.75|5340.75|5340.17|5340.17|0
1632226990000|2021-09-21 12:23:10|5341.04|5341.04|5342.26|5342.26|5342.26|5342.26|5341.04|5341.04|0
1632227000000|2021-09-21 12:23:20|5342.27|5342.27|5342.27|5342.27|5342.27|5342.27|5342.27|5342.27|0
1632227010000|2021-09-21 12:23:30|5341.98|5341.98|5340.55|5340.55|5341.98|5341.98|5340.55|5340.55|0
1632227020000|2021-09-21 12:23:40|5340.76|5340.76|5338.75|5338.75|5341|5341|5338.75|5338.75|0
1632227030000|2021-09-21 12:23:50|5338.54|5338.54|5336.72|5336.72|5338.54|5338.54|5336.72|5336.72|0
1632227040000|2021-09-21 12:24:00|5336.07|5336.07|5335.38|5335.38|5336.07|5336.07|5335.38|5335.38|0
1632227050000|2021-09-21 12:24:10|5335.62|5335.62|5335.4|5335.4|5335.62|5335.62|5335.4|5335.4|0
1632227060000|2021-09-21 12:24:20|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|0
1632227070000|2021-09-21 12:24:30|5334.92|5334.92|5334.66|5334.66|5334.92|5334.92|5334.13|5334.13|0
1632227080000|2021-09-21 12:24:40|5334.9|5334.9|5336.41|5336.41|5336.41|5336.41|5334.9|5334.9|0
1632227090000|2021-09-21 12:24:50|5336.65|5336.65|5338.3|5338.3|5338.3|5338.3|5336.65|5336.65|0
1632227100000|2021-09-21 12:25:00|5338.54|5338.54|5340.01|5340.01|5340.01|5340.01|5338.54|5338.54|0
1632227110000|2021-09-21 12:25:10|5340.44|5340.44|5340.47|5340.47|5340.47|5340.47|5340.44|5340.44|0
1632227120000|2021-09-21 12:25:20|5340.18|5340.18|5340.18|5340.18|5340.18|5340.18|5340.18|5340.18|0
1632227130000|2021-09-21 12:25:30|5340.63|5340.63|5339.72|5339.72|5340.63|5340.63|5339.72|5339.72|0
1632227140000|2021-09-21 12:25:40|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|0
1632227160000|2021-09-21 12:26:00|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|5339.43|5339.43|0
1632227170000|2021-09-21 12:26:10|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|0
1632227180000|2021-09-21 12:26:20|5340.56|5340.56|5340.8|5340.8|5340.8|5340.8|5340.32|5340.32|0
1632227190000|2021-09-21 12:26:30|5340.32|5340.32|5339.36|5339.36|5340.42|5340.42|5339.36|5339.36|0
1632227200000|2021-09-21 12:26:40|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|5339.15|0
1632227210000|2021-09-21 12:26:50|5338.67|5338.67|5337.85|5337.85|5338.67|5338.67|5337.85|5337.85|0
1632227220000|2021-09-21 12:27:00|5337.32|5337.32|5336.17|5336.17|5337.32|5337.32|5336.17|5336.17|0
1632227230000|2021-09-21 12:27:10|5336.16|5336.16|5335.68|5335.68|5336.16|5336.16|5335.68|5335.68|0
1632227240000|2021-09-21 12:27:20|5335.47|5335.47|5333.24|5333.24|5335.47|5335.47|5333|5333|0
1632227250000|2021-09-21 12:27:30|5333.48|5333.48|5333.24|5333.24|5333.48|5333.48|5333.24|5333.24|0
1632227260000|2021-09-21 12:27:40|5332.66|5332.66|5332.37|5332.37|5332.66|5332.66|5332.37|5332.37|0
1632227270000|2021-09-21 12:27:50|5331.66|5331.66|5332.4|5332.4|5332.4|5332.4|5331.66|5331.66|0
1632227280000|2021-09-21 12:28:00|5331.92|5331.92|5333.81|5333.81|5333.81|5333.81|5331.92|5331.92|0
1632227290000|2021-09-21 12:28:10|5333.82|5333.82|5334.06|5334.06|5334.06|5334.06|5333.82|5333.82|0
1632227300000|2021-09-21 12:28:20|5334.3|5334.3|5334.3|5334.3|5334.3|5334.3|5334.3|5334.3|0
1632227310000|2021-09-21 12:28:30|5334.77|5334.77|5334.77|5334.77|5334.77|5334.77|5334.77|5334.77|0
1632227320000|2021-09-21 12:28:40|5334.49|5334.49|5334.27|5334.27|5334.78|5334.78|5334.27|5334.27|0
1632227330000|2021-09-21 12:28:50|5333.99|5333.99|5333.23|5333.23|5336.1|5336.1|5333.23|5333.23|0
1632227340000|2021-09-21 12:29:00|5333.21|5333.21|5332.28|5332.28|5333.21|5333.21|5332.28|5332.28|0
1632227350000|2021-09-21 12:29:10|5332.5|5332.5|5333.24|5333.24|5333.26|5333.26|5332.5|5332.5|0
1632227360000|2021-09-21 12:29:20|5332.76|5332.76|5331.92|5331.92|5332.76|5332.76|5331.32|5331.32|0
1632227370000|2021-09-21 12:29:30|5331.35|5331.35|5332.54|5332.54|5332.54|5332.54|5331.35|5331.35|0
1632227380000|2021-09-21 12:29:40|5333.11|5333.11|5333.57|5333.57|5333.57|5333.57|5333.11|5333.11|0
1632227390000|2021-09-21 12:29:50|5333.28|5333.28|5333.26|5333.26|5333.28|5333.28|5333.26|5333.26|0
1632227400000|2021-09-21 12:30:00|5333.69|5333.69|5333.28|5333.28|5333.69|5333.69|5333.26|5333.26|0
1632227410000|2021-09-21 12:30:10|5333.52|5333.52|5333.95|5333.95|5333.95|5333.95|5333.52|5333.52|0
1632227420000|2021-09-21 12:30:20|5334.24|5334.24|5334.88|5334.88|5334.88|5334.88|5334.24|5334.24|0
1632227430000|2021-09-21 12:30:30|5335.84|5335.84|5336.88|5336.88|5336.88|5336.88|5335.6|5335.6|0
1632227440000|2021-09-21 12:30:40|5337.17|5337.17|5336.16|5336.16|5338.01|5338.01|5336.16|5336.16|0
1632227450000|2021-09-21 12:30:50|5335.93|5335.93|5336.86|5336.86|5336.86|5336.86|5335.13|5335.13|0
1632227460000|2021-09-21 12:31:00|5336.38|5336.38|5336.16|5336.16|5336.38|5336.38|5336.16|5336.16|0
1632227470000|2021-09-21 12:31:10|5336.64|5336.64|5336.4|5336.4|5336.64|5336.64|5336.4|5336.4|0
1632227490000|2021-09-21 12:31:30|5336.62|5336.62|5337.94|5337.94|5337.96|5337.96|5336.62|5336.62|0
1632227500000|2021-09-21 12:31:40|5337.51|5337.51|5337.75|5337.75|5337.75|5337.75|5337.51|5337.51|0
1632227510000|2021-09-21 12:31:50|5338.33|5338.33|5338.54|5338.54|5338.54|5338.54|5338.33|5338.33|0
1632227520000|2021-09-21 12:32:00|5338.31|5338.31|5336.29|5336.29|5338.31|5338.31|5336.29|5336.29|0
1632227530000|2021-09-21 12:32:10|5336.05|5336.05|5335.31|5335.31|5336.05|5336.05|5335.31|5335.31|0
1632227550000|2021-09-21 12:32:30|5335.02|5335.02|5335|5335|5335.02|5335.02|5335|5335|0
1632227560000|2021-09-21 12:32:40|5334.43|5334.43|5333.09|5333.09|5334.43|5334.43|5333.09|5333.09|0
1632227570000|2021-09-21 12:32:50|5332.8|5332.8|5332.23|5332.23|5332.8|5332.8|5331.8|5331.8|0
1632227580000|2021-09-21 12:33:00|5331.99|5331.99|5331.54|5331.54|5332.2|5332.2|5331.01|5331.01|0
1632227590000|2021-09-21 12:33:10|5332.01|5332.01|5333.11|5333.11|5333.11|5333.11|5332.01|5332.01|0
1632227600000|2021-09-21 12:33:20|5333.98|5333.98|5334.4|5334.4|5334.4|5334.4|5333.69|5333.69|0
1632227610000|2021-09-21 12:33:30|5334.42|5334.42|5332.43|5332.43|5334.42|5334.42|5332.43|5332.43|0
1632227620000|2021-09-21 12:33:40|5331.95|5331.95|5331.95|5331.95|5331.95|5331.95|5331.95|5331.95|0
1632227630000|2021-09-21 12:33:50|5332.72|5332.72|5331.42|5331.42|5332.72|5332.72|5331.42|5331.42|0
1632227640000|2021-09-21 12:34:00|5331.2|5331.2|5329.26|5329.26|5331.2|5331.2|5329.26|5329.26|0
1632227650000|2021-09-21 12:34:10|5329.02|5329.02|5328.88|5328.88|5329.76|5329.76|5328.88|5328.88|0
1632227660000|2021-09-21 12:34:20|5330.12|5330.12|5331.81|5331.81|5331.81|5331.81|5330.12|5330.12|0
1632227670000|2021-09-21 12:34:30|5332.39|5332.39|5332.1|5332.1|5332.39|5332.39|5332.1|5332.1|0
1632227680000|2021-09-21 12:34:40|5331.52|5331.52|5330.61|5330.61|5331.52|5331.52|5330.61|5330.61|0
1632227690000|2021-09-21 12:34:50|5330.9|5330.9|5330.9|5330.9|5330.9|5330.9|5330.9|5330.9|0
1632227700000|2021-09-21 12:35:00|5330.61|5330.61|5332.38|5332.38|5332.44|5332.44|5330.59|5330.59|0
1632227710000|2021-09-21 12:35:10|5331.95|5331.95|5332.53|5332.53|5332.53|5332.53|5331.95|5331.95|0
1632227720000|2021-09-21 12:35:20|5332.81|5332.81|5334.08|5334.08|5334.08|5334.08|5332.81|5332.81|0
1632227730000|2021-09-21 12:35:30|5335.03|5335.03|5335|5335|5335.04|5335.04|5335|5335|0
1632227740000|2021-09-21 12:35:40|5334.99|5334.99|5334.53|5334.53|5334.99|5334.99|5334.53|5334.53|0
1632227750000|2021-09-21 12:35:50|5335.49|5335.49|5335.78|5335.78|5335.78|5335.78|5335.49|5335.49|0
1632227760000|2021-09-21 12:36:00|5335.76|5335.76|5335.52|5335.52|5335.76|5335.76|5335.52|5335.52|0
1632227770000|2021-09-21 12:36:10|5336|5336|5336.92|5336.92|5337.08|5337.08|5336|5336|0
1632227780000|2021-09-21 12:36:20|5336.68|5336.68|5337.18|5337.18|5337.18|5337.18|5335.81|5335.81|0
1632227800000|2021-09-21 12:36:40|5336.89|5336.89|5336.89|5336.89|5336.89|5336.89|5336.89|5336.89|0
1632227820000|2021-09-21 12:37:00|5336.61|5336.61|5334.6|5334.6|5336.61|5336.61|5334.6|5334.6|0
1632227830000|2021-09-21 12:37:10|5334.31|5334.31|5334.62|5334.62|5334.62|5334.62|5334.31|5334.31|0
1632227840000|2021-09-21 12:37:20|5334.57|5334.57|5334.57|5334.57|5334.57|5334.57|5334.57|5334.57|0
1632227850000|2021-09-21 12:37:30|5334.28|5334.28|5334.28|5334.28|5334.28|5334.28|5334.28|5334.28|0
1632227860000|2021-09-21 12:37:40|5334.5|5334.5|5335.79|5335.79|5335.79|5335.79|5334.5|5334.5|0
1632227880000|2021-09-21 12:38:00|5335.83|5335.83|5336.04|5336.04|5336.04|5336.04|5335.83|5335.83|0
1632227890000|2021-09-21 12:38:10|5336.33|5336.33|5336.33|5336.33|5336.33|5336.33|5336.33|5336.33|0
1632227900000|2021-09-21 12:38:20|5336.04|5336.04|5336.04|5336.04|5336.04|5336.04|5336.04|5336.04|0
1632227910000|2021-09-21 12:38:30|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|0
1632227920000|2021-09-21 12:38:40|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|0
1632227930000|2021-09-21 12:38:50|5336.21|5336.21|5336.5|5336.5|5336.5|5336.5|5336.21|5336.21|0
1632227960000|2021-09-21 12:39:20|5336.95|5336.95|5337.73|5337.73|5337.73|5337.73|5336.95|5336.95|0
1632227970000|2021-09-21 12:39:30|5338.02|5338.02|5338.02|5338.02|5338.02|5338.02|5338.02|5338.02|0
1632227990000|2021-09-21 12:39:50|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5336.63|5336.63|0
1632228000000|2021-09-21 12:40:00|5336.82|5336.82|5335.97|5335.97|5336.82|5336.82|5335.65|5335.65|0
1632228010000|2021-09-21 12:40:10|5336.44|5336.44|5336.16|5336.16|5336.44|5336.44|5336.16|5336.16|0
1632228020000|2021-09-21 12:40:20|5335.87|5335.87|5334.94|5334.94|5335.89|5335.89|5334.94|5334.94|0
1632228030000|2021-09-21 12:40:30|5334.65|5334.65|5334.65|5334.65|5334.65|5334.65|5334.65|5334.65|0
1632228040000|2021-09-21 12:40:40|5334.87|5334.87|5335.56|5335.56|5335.56|5335.56|5334.87|5334.87|0
1632228050000|2021-09-21 12:40:50|5335.85|5335.85|5335.85|5335.85|5335.85|5335.85|5335.85|5335.85|0
1632228060000|2021-09-21 12:41:00|5335.63|5335.63|5335.18|5335.18|5335.63|5335.63|5335.18|5335.18|0
1632228070000|2021-09-21 12:41:10|5335.61|5335.61|5335.9|5335.9|5335.9|5335.9|5335.37|5335.37|0
1632228090000|2021-09-21 12:41:30|5335.66|5335.66|5336.16|5336.16|5336.16|5336.16|5335.66|5335.66|0
1632228100000|2021-09-21 12:41:40|5336.64|5336.64|5336.85|5336.85|5336.85|5336.85|5336.64|5336.64|0
1632228110000|2021-09-21 12:41:50|5336.64|5336.64|5336.88|5336.88|5337.17|5337.17|5336.59|5336.59|0
1632228120000|2021-09-21 12:42:00|5336.64|5336.64|5334.2|5334.2|5336.64|5336.64|5334.2|5334.2|0
1632228140000|2021-09-21 12:42:20|5333.38|5333.38|5332.87|5332.87|5333.38|5333.38|5332.87|5332.87|0
1632228150000|2021-09-21 12:42:30|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|0
1632228160000|2021-09-21 12:42:40|5332.87|5332.87|5332.14|5332.14|5332.87|5332.87|5332.14|5332.14|0
1632228170000|2021-09-21 12:42:50|5331.71|5331.71|5331.76|5331.76|5331.76|5331.76|5331.71|5331.71|0
1632228180000|2021-09-21 12:43:00|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|0
1632228190000|2021-09-21 12:43:10|5332.65|5332.65|5332.65|5332.65|5332.65|5332.65|5332.65|5332.65|0
1632228200000|2021-09-21 12:43:20|5332.94|5332.94|5333.52|5333.52|5333.52|5333.52|5332.94|5332.94|0
1632228210000|2021-09-21 12:43:30|5334.95|5334.95|5334.76|5334.76|5335.19|5335.19|5334.76|5334.76|0
1632228220000|2021-09-21 12:43:40|5334.97|5334.97|5334.26|5334.26|5334.97|5334.97|5334.26|5334.26|0
1632228230000|2021-09-21 12:43:50|5334.04|5334.04|5334.04|5334.04|5334.04|5334.04|5334.04|5334.04|0
1632228250000|2021-09-21 12:44:10|5334.62|5334.62|5335.1|5335.1|5335.41|5335.41|5334.62|5334.62|0
1632228260000|2021-09-21 12:44:20|5334.81|5334.81|5335.1|5335.1|5335.1|5335.1|5334.81|5334.81|0
1632228270000|2021-09-21 12:44:30|5335.38|5335.38|5334.52|5334.52|5335.38|5335.38|5334.52|5334.52|0
1632228280000|2021-09-21 12:44:40|5334.23|5334.23|5333.55|5333.55|5334.23|5334.23|5333.55|5333.55|0
1632228290000|2021-09-21 12:44:50|5332.39|5332.39|5330.65|5330.65|5332.39|5332.39|5330.65|5330.65|0
1632228300000|2021-09-21 12:45:00|5330.41|5330.41|5330.41|5330.41|5330.41|5330.41|5329.93|5329.93|0
1632228310000|2021-09-21 12:45:10|5330.65|5330.65|5330.94|5330.94|5330.94|5330.94|5330.65|5330.65|0
1632228320000|2021-09-21 12:45:20|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|0
1632228330000|2021-09-21 12:45:30|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|0
1632228360000|2021-09-21 12:46:00|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|0
1632228380000|2021-09-21 12:46:20|5331.87|5331.87|5331.87|5331.87|5331.87|5331.87|5331.87|5331.87|0
1632228390000|2021-09-21 12:46:30|5331.94|5331.94|5331.65|5331.65|5331.94|5331.94|5331.65|5331.65|0
1632228400000|2021-09-21 12:46:40|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|0
1632228410000|2021-09-21 12:46:50|5332.66|5332.66|5332.95|5332.95|5332.95|5332.95|5332.66|5332.66|0
1632228420000|2021-09-21 12:47:00|5332.37|5332.37|5330.52|5330.52|5332.37|5332.37|5330.52|5330.52|0
1632228430000|2021-09-21 12:47:10|5329.87|5329.87|5329.87|5329.87|5329.87|5329.87|5329.87|5329.87|0
1632228440000|2021-09-21 12:47:20|5330.88|5330.88|5330.88|5330.88|5330.88|5330.88|5330.88|5330.88|0
1632228470000|2021-09-21 12:47:50|5331.17|5331.17|5330.88|5330.88|5331.17|5331.17|5330.59|5330.59|0
1632228480000|2021-09-21 12:48:00|5331.12|5331.12|5331.17|5331.17|5331.17|5331.17|5330.88|5330.88|0
1632228490000|2021-09-21 12:48:10|5331.6|5331.6|5331.6|5331.6|5331.6|5331.6|5331.6|5331.6|0
1632228500000|2021-09-21 12:48:20|5331.89|5331.89|5332.78|5332.78|5332.78|5332.78|5331.89|5331.89|0
1632228510000|2021-09-21 12:48:30|5332.81|5332.81|5333.1|5333.1|5333.1|5333.1|5332.81|5332.81|0
1632228530000|2021-09-21 12:48:50|5332.81|5332.81|5333.09|5333.09|5333.52|5333.52|5332.81|5332.81|0
1632228540000|2021-09-21 12:49:00|5333.31|5333.31|5333.31|5333.31|5333.31|5333.31|5333.31|5333.31|0
1632228550000|2021-09-21 12:49:10|5333.76|5333.76|5333.81|5333.81|5334.05|5334.05|5333.76|5333.76|0
1632228560000|2021-09-21 12:49:20|5334.03|5334.03|5334.03|5334.03|5334.03|5334.03|5334.03|5334.03|0
1632228570000|2021-09-21 12:49:30|5334.46|5334.46|5335.49|5335.49|5335.49|5335.49|5334.46|5334.46|0
1632228580000|2021-09-21 12:49:40|5335.7|5335.7|5335.7|5335.7|5335.7|5335.7|5335.7|5335.7|0
1632228600000|2021-09-21 12:50:00|5335.99|5335.99|5336.06|5336.06|5336.06|5336.06|5335.77|5335.77|0
1632228610000|2021-09-21 12:50:10|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|0
1632228620000|2021-09-21 12:50:20|5336.56|5336.56|5335.99|5335.99|5336.56|5336.56|5335.99|5335.99|0
1632228630000|2021-09-21 12:50:30|5336.27|5336.27|5336.99|5336.99|5336.99|5336.99|5336.27|5336.27|0
1632228640000|2021-09-21 12:50:40|5337.23|5337.23|5337.23|5337.23|5337.52|5337.52|5337.23|5337.23|0
1632228650000|2021-09-21 12:50:50|5336.94|5336.94|5336.06|5336.06|5336.94|5336.94|5336.06|5336.06|0
1632228660000|2021-09-21 12:51:00|5335.77|5335.77|5335.26|5335.26|5335.77|5335.77|5334.77|5334.77|0
1632228670000|2021-09-21 12:51:10|5335.55|5335.55|5335.84|5335.84|5335.84|5335.84|5335.55|5335.55|0
1632228680000|2021-09-21 12:51:20|5335.26|5335.26|5334.97|5334.97|5335.26|5335.26|5334.97|5334.97|0
1632228700000|2021-09-21 12:51:40|5335.55|5335.55|5335.55|5335.55|5335.55|5335.55|5335.55|5335.55|0
1632228720000|2021-09-21 12:52:00|5335.26|5335.26|5336.53|5336.53|5336.75|5336.75|5335.26|5335.26|0
1632228750000|2021-09-21 12:52:30|5336.06|5336.06|5335.77|5335.77|5336.06|5336.06|5335.77|5335.77|0
1632228760000|2021-09-21 12:52:40|5335.82|5335.82|5335.16|5335.16|5335.82|5335.82|5334.92|5334.92|0
1632228770000|2021-09-21 12:52:50|5334.84|5334.84|5334.57|5334.57|5334.84|5334.84|5334.55|5334.55|0
1632228780000|2021-09-21 12:53:00|5334.05|5334.05|5332.93|5332.93|5334.05|5334.05|5332.93|5332.93|0
1632228790000|2021-09-21 12:53:10|5332.91|5332.91|5331.94|5331.94|5332.91|5332.91|5331.94|5331.94|0
1632228800000|2021-09-21 12:53:20|5331.71|5331.71|5332.85|5332.85|5332.85|5332.85|5331.71|5331.71|0
1632228810000|2021-09-21 12:53:30|5333.43|5333.43|5333.43|5333.43|5333.43|5333.43|5333.43|5333.43|0
1632228820000|2021-09-21 12:53:40|5332.85|5332.85|5331.44|5331.44|5332.85|5332.85|5331.44|5331.44|0
1632228830000|2021-09-21 12:53:50|5331.66|5331.66|5331.2|5331.2|5331.94|5331.94|5331.2|5331.2|0
1632228840000|2021-09-21 12:54:00|5331.63|5331.63|5331.63|5331.63|5331.63|5331.63|5331.63|5331.63|0
1632228850000|2021-09-21 12:54:10|5332.64|5332.64|5332.64|5332.64|5332.64|5332.64|5332.64|5332.64|0
1632228860000|2021-09-21 12:54:20|5332.35|5332.35|5332.78|5332.78|5332.78|5332.78|5331.49|5331.49|0
1632228870000|2021-09-21 12:54:30|5332.25|5332.25|5331|5331|5332.25|5332.25|5330.95|5330.95|0
1632228880000|2021-09-21 12:54:40|5330.79|5330.79|5330.5|5330.5|5330.79|5330.79|5330.5|5330.5|0
1632228890000|2021-09-21 12:54:50|5329.92|5329.92|5329.68|5329.68|5329.92|5329.92|5329.68|5329.68|0
1632228900000|2021-09-21 12:55:00|5329.97|5329.97|5329.33|5329.33|5329.97|5329.97|5329.33|5329.33|0
1632228910000|2021-09-21 12:55:10|5329.09|5329.09|5326.91|5326.91|5329.09|5329.09|5326.91|5326.91|0
1632228920000|2021-09-21 12:55:20|5326.88|5326.88|5328.13|5328.13|5328.13|5328.13|5326.88|5326.88|0
1632228940000|2021-09-21 12:55:40|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|0
1632228950000|2021-09-21 12:55:50|5329.06|5329.06|5328.82|5328.82|5329.06|5329.06|5328.82|5328.82|0
1632228960000|2021-09-21 12:56:00|5329.11|5329.11|5328.59|5328.59|5329.11|5329.11|5328.59|5328.59|0
1632228980000|2021-09-21 12:56:20|5329.11|5329.11|5329.13|5329.13|5329.14|5329.14|5329.11|5329.11|0
1632228990000|2021-09-21 12:56:30|5328.84|5328.84|5328.85|5328.85|5328.87|5328.87|5328.84|5328.84|0
1632229000000|2021-09-21 12:56:40|5329.14|5329.14|5329.42|5329.42|5329.43|5329.43|5329.14|5329.14|0
1632229010000|2021-09-21 12:56:50|5329.89|5329.89|5330.08|5330.08|5330.08|5330.08|5329.65|5329.65|0
1632229020000|2021-09-21 12:57:00|5329.8|5329.8|5329.58|5329.58|5329.8|5329.8|5329.58|5329.58|0
1632229040000|2021-09-21 12:57:20|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|0
1632229070000|2021-09-21 12:57:50|5329.77|5329.77|5328.6|5328.6|5329.77|5329.77|5328.6|5328.6|0
1632229080000|2021-09-21 12:58:00|5328.17|5328.17|5326.02|5326.02|5328.17|5328.17|5326|5326|0
1632229090000|2021-09-21 12:58:10|5326.26|5326.26|5327.12|5327.12|5327.12|5327.12|5326.26|5326.26|0
1632229100000|2021-09-21 12:58:20|5327.35|5327.35|5327.64|5327.64|5327.64|5327.64|5327.35|5327.35|0
1632229120000|2021-09-21 12:58:40|5327.69|5327.69|5327.92|5327.92|5327.92|5327.92|5327.69|5327.69|0
1632229140000|2021-09-21 12:59:00|5328.21|5328.21|5324.17|5324.17|5328.21|5328.21|5324.17|5324.17|0
1632229150000|2021-09-21 12:59:10|5324.13|5324.13|5323.37|5323.37|5324.13|5324.13|5323.37|5323.37|0
1632229160000|2021-09-21 12:59:20|5323.08|5323.08|5322.5|5322.5|5323.08|5323.08|5322.5|5322.5|0
1632229170000|2021-09-21 12:59:30|5322.73|5322.73|5323.07|5323.07|5323.07|5323.07|5322.73|5322.73|0
1632229180000|2021-09-21 12:59:40|5322.59|5322.59|5319.99|5319.99|5322.59|5322.59|5319.99|5319.99|0
1632229190000|2021-09-21 12:59:50|5319.78|5319.78|5318.93|5318.93|5319.78|5319.78|5318.93|5318.93|0
1632229200000|2021-09-21 13:00:00|5318.96|5318.96|5321.04|5321.04|5321.33|5321.33|5318.96|5318.96|0
1632229210000|2021-09-21 13:00:10|5321.35|5321.35|5324.7|5324.7|5324.7|5324.7|5321.3|5321.3|0
1632229220000|2021-09-21 13:00:20|5324.46|5324.46|5324.17|5324.17|5324.46|5324.46|5324.17|5324.17|0
1632229230000|2021-09-21 13:00:30|5323.45|5323.45|5323.05|5323.05|5323.45|5323.45|5323.02|5323.02|0
1632229240000|2021-09-21 13:00:40|5322.43|5322.43|5322.14|5322.14|5322.43|5322.43|5322.14|5322.14|0
1632229250000|2021-09-21 13:00:50|5321.19|5321.19|5320.13|5320.13|5321.19|5321.19|5320.13|5320.13|0
1632229260000|2021-09-21 13:01:00|5320.11|5320.11|5319.19|5319.19|5320.11|5320.11|5318.45|5318.45|0
1632229270000|2021-09-21 13:01:10|5318.95|5318.95|5320.44|5320.44|5320.44|5320.44|5318.95|5318.95|0
1632229280000|2021-09-21 13:01:20|5321.3|5321.3|5321.01|5321.01|5321.3|5321.3|5321.01|5321.01|0
1632229290000|2021-09-21 13:01:30|5321.49|5321.49|5321.73|5321.73|5321.73|5321.73|5321.49|5321.49|0
1632229300000|2021-09-21 13:01:40|5322.02|5322.02|5323.07|5323.07|5323.07|5323.07|5322.02|5322.02|0
1632229310000|2021-09-21 13:01:50|5323.31|5323.31|5323.67|5323.67|5324.58|5324.58|5323.07|5323.07|0
1632229320000|2021-09-21 13:02:00|5323.69|5323.69|5323.92|5323.92|5323.92|5323.92|5323.69|5323.69|0
1632229330000|2021-09-21 13:02:10|5324.21|5324.21|5324.71|5324.71|5324.71|5324.71|5324.21|5324.21|0
1632229340000|2021-09-21 13:02:20|5325|5325|5327.41|5327.41|5327.41|5327.41|5325|5325|0
1632229350000|2021-09-21 13:02:30|5327.65|5327.65|5326.53|5326.53|5327.65|5327.65|5326.53|5326.53|0
1632229360000|2021-09-21 13:02:40|5326.24|5326.24|5326.48|5326.48|5326.48|5326.48|5326.24|5326.24|0
1632229370000|2021-09-21 13:02:50|5326.72|5326.72|5326.54|5326.54|5326.72|5326.72|5326.48|5326.48|0
1632229380000|2021-09-21 13:03:00|5327.12|5327.12|5328.03|5328.03|5328.32|5328.32|5326.71|5326.71|0
1632229390000|2021-09-21 13:03:10|5328.27|5328.27|5328.49|5328.49|5328.49|5328.49|5328.27|5328.27|0
1632229400000|2021-09-21 13:03:20|5328.25|5328.25|5328.32|5328.32|5328.54|5328.54|5327.8|5327.8|0
1632229410000|2021-09-21 13:03:30|5328.03|5328.03|5328.16|5328.16|5328.61|5328.61|5328.03|5328.03|0
1632229430000|2021-09-21 13:03:50|5328.37|5328.37|5327.13|5327.13|5328.37|5328.37|5327.13|5327.13|0
1632229440000|2021-09-21 13:04:00|5326.84|5326.84|5326.57|5326.57|5326.84|5326.84|5325.85|5325.85|0
1632229450000|2021-09-21 13:04:10|5327.5|5327.5|5328.26|5328.26|5328.26|5328.26|5327.5|5327.5|0
1632229460000|2021-09-21 13:04:20|5329.37|5329.37|5329.8|5329.8|5330.23|5330.23|5329.37|5329.37|0
1632229470000|2021-09-21 13:04:30|5330.01|5330.01|5330.01|5330.01|5330.01|5330.01|5330.01|5330.01|0
1632229480000|2021-09-21 13:04:40|5329.77|5329.77|5330.03|5330.03|5330.03|5330.03|5329.56|5329.56|0
1632229490000|2021-09-21 13:04:50|5329.8|5329.8|5330.01|5330.01|5330.23|5330.23|5329.8|5329.8|0
1632229500000|2021-09-21 13:05:00|5329.3|5329.3|5328.29|5328.29|5329.32|5329.32|5328.29|5328.29|0
1632229510000|2021-09-21 13:05:10|5328.31|5328.31|5328.31|5328.31|5328.31|5328.31|5328.31|5328.31|0
1632229530000|2021-09-21 13:05:30|5328.14|5328.14|5327.4|5327.4|5328.14|5328.14|5327.4|5327.4|0
1632229540000|2021-09-21 13:05:40|5327.36|5327.36|5327.33|5327.33|5327.36|5327.36|5327.04|5327.04|0
1632229550000|2021-09-21 13:05:50|5327.04|5327.04|5326.75|5326.75|5327.04|5327.04|5326.51|5326.51|0
1632229560000|2021-09-21 13:06:00|5326.27|5326.27|5325.82|5325.82|5326.3|5326.3|5325.82|5325.82|0
1632229570000|2021-09-21 13:06:10|5326.06|5326.06|5325.41|5325.41|5326.06|5326.06|5325.41|5325.41|0
1632229580000|2021-09-21 13:06:20|5323.54|5323.54|5323.62|5323.62|5323.62|5323.62|5323.33|5323.33|0
1632229590000|2021-09-21 13:06:30|5323.09|5323.09|5321.68|5321.68|5323.09|5323.09|5321.68|5321.68|0
1632229610000|2021-09-21 13:06:50|5321.39|5321.39|5321.38|5321.38|5321.63|5321.63|5321.1|5321.1|0
1632229620000|2021-09-21 13:07:00|5321.11|5321.11|5320.35|5320.35|5321.11|5321.11|5320.35|5320.35|0
1632229630000|2021-09-21 13:07:10|5320.06|5320.06|5319.5|5319.5|5320.35|5320.35|5319.5|5319.5|0
1632229640000|2021-09-21 13:07:20|5318.35|5318.35|5318.28|5318.28|5318.93|5318.93|5318.28|5318.28|0
1632229650000|2021-09-21 13:07:30|5318.76|5318.76|5319.05|5319.05|5319.05|5319.05|5318.76|5318.76|0
1632229660000|2021-09-21 13:07:40|5319.48|5319.48|5320.65|5320.65|5320.65|5320.65|5319.48|5319.48|0
1632229670000|2021-09-21 13:07:50|5320.36|5320.36|5320.04|5320.04|5320.84|5320.84|5320.04|5320.04|0
1632229680000|2021-09-21 13:08:00|5319.57|5319.57|5318.7|5318.7|5319.57|5319.57|5318.7|5318.7|0
1632229690000|2021-09-21 13:08:10|5318.46|5318.46|5318.54|5318.54|5318.75|5318.75|5318.46|5318.46|0
1632229700000|2021-09-21 13:08:20|5319.4|5319.4|5320.41|5320.41|5320.41|5320.41|5319.4|5319.4|0
1632229710000|2021-09-21 13:08:30|5320.2|5320.2|5320.1|5320.1|5320.2|5320.2|5319.62|5319.62|0
1632229720000|2021-09-21 13:08:40|5319.66|5319.66|5319.68|5319.68|5319.68|5319.68|5319.66|5319.66|0
1632229730000|2021-09-21 13:08:50|5320.26|5320.26|5319.39|5319.39|5320.26|5320.26|5319.39|5319.39|0
1632229740000|2021-09-21 13:09:00|5319.61|5319.61|5319.32|5319.32|5319.61|5319.61|5319.32|5319.32|0
1632229750000|2021-09-21 13:09:10|5319.39|5319.39|5318.59|5318.59|5319.39|5319.39|5318.59|5318.59|0
1632229760000|2021-09-21 13:09:20|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|0
1632229770000|2021-09-21 13:09:30|5318.59|5318.59|5317.83|5317.83|5318.59|5318.59|5317.83|5317.83|0
1632229790000|2021-09-21 13:09:50|5318.69|5318.69|5318.43|5318.43|5318.72|5318.72|5318.43|5318.43|0
1632229800000|2021-09-21 13:10:00|5319.36|5319.36|5318.5|5318.5|5319.36|5319.36|5317.92|5317.92|0
1632229820000|2021-09-21 13:10:20|5318.78|5318.78|5318.78|5318.78|5319.07|5319.07|5318.78|5318.78|0
1632229830000|2021-09-21 13:10:30|5319.07|5319.07|5320.72|5320.72|5320.72|5320.72|5319.07|5319.07|0
1632229840000|2021-09-21 13:10:40|5320.96|5320.96|5321.57|5321.57|5322.15|5322.15|5320.96|5320.96|0
1632229850000|2021-09-21 13:10:50|5321|5321|5321.82|5321.82|5321.82|5321.82|5321|5321|0
1632229860000|2021-09-21 13:11:00|5322.06|5322.06|5322.69|5322.69|5322.69|5322.69|5321.82|5321.82|0
1632229870000|2021-09-21 13:11:10|5323.55|5323.55|5324.32|5324.32|5324.32|5324.32|5323.55|5323.55|0
1632229890000|2021-09-21 13:11:30|5324.09|5324.09|5324.09|5324.09|5324.09|5324.09|5324.09|5324.09|0
1632229900000|2021-09-21 13:11:40|5323.85|5323.85|5323.27|5323.27|5323.85|5323.85|5323.27|5323.27|0
1632229910000|2021-09-21 13:11:50|5323.03|5323.03|5323.03|5323.03|5323.03|5323.03|5323.03|5323.03|0
1632229920000|2021-09-21 13:12:00|5323.46|5323.46|5324.88|5324.88|5325.17|5325.17|5323.46|5323.46|0
1632229930000|2021-09-21 13:12:10|5324.59|5324.59|5324.33|5324.33|5324.59|5324.59|5324.11|5324.11|0
1632229940000|2021-09-21 13:12:20|5324.57|5324.57|5325.33|5325.33|5325.33|5325.33|5324.57|5324.57|0
1632229950000|2021-09-21 13:12:30|5325.11|5325.11|5326.09|5326.09|5326.09|5326.09|5325.11|5325.11|0
1632229960000|2021-09-21 13:12:40|5326.33|5326.33|5325.85|5325.85|5326.33|5326.33|5325.85|5325.85|0
1632229970000|2021-09-21 13:12:50|5326.33|5326.33|5325.88|5325.88|5326.33|5326.33|5325.88|5325.88|0
1632229980000|2021-09-21 13:13:00|5325.3|5325.3|5325.01|5325.01|5325.3|5325.3|5325.01|5325.01|0
1632229990000|2021-09-21 13:13:10|5324.77|5324.77|5324.56|5324.56|5324.77|5324.77|5324.56|5324.56|0
1632230000000|2021-09-21 13:13:20|5324.32|5324.32|5324.3|5324.3|5324.32|5324.32|5324.3|5324.3|0
1632230010000|2021-09-21 13:13:30|5324.54|5324.54|5322.27|5322.27|5324.54|5324.54|5322.27|5322.27|0
1632230020000|2021-09-21 13:13:40|5321.51|5321.51|5321.11|5321.11|5321.51|5321.51|5321.08|5321.08|0
1632230030000|2021-09-21 13:13:50|5322.36|5322.36|5323.15|5323.15|5323.15|5323.15|5322.36|5322.36|0
1632230040000|2021-09-21 13:14:00|5323.63|5323.63|5323.63|5323.63|5323.63|5323.63|5323.63|5323.63|0
1632230050000|2021-09-21 13:14:10|5324.79|5324.79|5326.12|5326.12|5326.15|5326.15|5324.79|5324.79|0
1632230060000|2021-09-21 13:14:20|5326.57|5326.57|5326.68|5326.68|5326.68|5326.68|5326.55|5326.55|0
1632230070000|2021-09-21 13:14:30|5327.16|5327.16|5326.68|5326.68|5327.16|5327.16|5326.68|5326.68|0
1632230080000|2021-09-21 13:14:40|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|0
1632230100000|2021-09-21 13:15:00|5327.55|5327.55|5327.1|5327.1|5327.55|5327.55|5327.1|5327.1|0
1632230120000|2021-09-21 13:15:20|5327.74|5327.74|5328.67|5328.67|5328.67|5328.67|5327.74|5327.74|0
1632230130000|2021-09-21 13:15:30|5328.24|5328.24|5328.27|5328.27|5328.27|5328.27|5328.24|5328.24|0
1632230140000|2021-09-21 13:15:40|5327.79|5327.79|5328.49|5328.49|5328.7|5328.7|5327.79|5327.79|0
1632230150000|2021-09-21 13:15:50|5329.64|5329.64|5329.43|5329.43|5330.15|5330.15|5329.43|5329.43|0
1632230160000|2021-09-21 13:16:00|5329.41|5329.41|5328.71|5328.71|5329.41|5329.41|5328.71|5328.71|0
1632230170000|2021-09-21 13:16:10|5328.95|5328.95|5329.62|5329.62|5329.62|5329.62|5328.95|5328.95|0
1632230180000|2021-09-21 13:16:20|5329.41|5329.41|5329.28|5329.28|5329.86|5329.86|5329.28|5329.28|0
1632230190000|2021-09-21 13:16:30|5329.04|5329.04|5327.78|5327.78|5329.04|5329.04|5327.78|5327.78|0
1632230200000|2021-09-21 13:16:40|5327.57|5327.57|5327.57|5327.57|5327.57|5327.57|5326.7|5326.7|0
1632230210000|2021-09-21 13:16:50|5327.78|5327.78|5326.39|5326.39|5327.78|5327.78|5325.81|5325.81|0
1632230220000|2021-09-21 13:17:00|5326.1|5326.1|5327.15|5327.15|5327.15|5327.15|5326.1|5326.1|0
1632230230000|2021-09-21 13:17:10|5327.44|5327.44|5329.16|5329.16|5329.16|5329.16|5327.44|5327.44|0
1632230240000|2021-09-21 13:17:20|5329.18|5329.18|5329.46|5329.46|5329.46|5329.46|5329.18|5329.18|0
1632230250000|2021-09-21 13:17:30|5329.75|5329.75|5330.02|5330.02|5330.02|5330.02|5329.74|5329.74|0
1632230260000|2021-09-21 13:17:40|5330.04|5330.04|5330.04|5330.04|5330.04|5330.04|5330.04|5330.04|0
1632230270000|2021-09-21 13:17:50|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|5330.04|5330.04|0
1632230280000|2021-09-21 13:18:00|5330.98|5330.98|5332.84|5332.84|5332.84|5332.84|5330.98|5330.98|0
1632230290000|2021-09-21 13:18:10|5332.55|5332.55|5332.79|5332.79|5332.79|5332.79|5332.55|5332.55|0
1632230310000|2021-09-21 13:18:30|5331.97|5331.97|5330.3|5330.3|5331.97|5331.97|5330.08|5330.08|0
1632230320000|2021-09-21 13:18:40|5330.78|5330.78|5331.35|5331.35|5331.57|5331.57|5330.78|5330.78|0
1632230330000|2021-09-21 13:18:50|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|0
1632230350000|2021-09-21 13:19:10|5330.83|5330.83|5329.97|5329.97|5330.83|5330.83|5329.97|5329.97|0
1632230360000|2021-09-21 13:19:20|5330.25|5330.25|5329.78|5329.78|5330.25|5330.25|5329.78|5329.78|0
1632230370000|2021-09-21 13:19:30|5329.99|5329.99|5329.51|5329.51|5330.23|5330.23|5329.51|5329.51|0
1632230380000|2021-09-21 13:19:40|5329.73|5329.73|5329.94|5329.94|5329.94|5329.94|5329.73|5329.73|0
1632230390000|2021-09-21 13:19:50|5330.52|5330.52|5330.52|5330.52|5330.52|5330.52|5330.52|5330.52|0
1632230400000|2021-09-21 13:20:00|5330.74|5330.74|5332.41|5332.41|5332.41|5332.41|5330.45|5330.45|0
1632230410000|2021-09-21 13:20:10|5331.83|5331.83|5332.21|5332.21|5332.43|5332.43|5331.83|5331.83|0
1632230420000|2021-09-21 13:20:20|5332.43|5332.43|5332.72|5332.72|5332.72|5332.72|5332.43|5332.43|0
1632230430000|2021-09-21 13:20:30|5332.73|5332.73|5332.73|5332.73|5332.73|5332.73|5332.73|5332.73|0
1632230440000|2021-09-21 13:20:40|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|0
1632230450000|2021-09-21 13:20:50|5332.44|5332.44|5332.37|5332.37|5332.44|5332.44|5332.15|5332.15|0
1632230460000|2021-09-21 13:21:00|5332.39|5332.39|5332.35|5332.35|5332.39|5332.39|5332.35|5332.35|0
1632230470000|2021-09-21 13:21:10|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|0
1632230490000|2021-09-21 13:21:30|5332.66|5332.66|5333.59|5333.59|5333.59|5333.59|5332.66|5332.66|0
1632230500000|2021-09-21 13:21:40|5333.64|5333.64|5333.7|5333.7|5333.7|5333.7|5333.64|5333.64|0
1632230510000|2021-09-21 13:21:50|5333.27|5333.27|5333.74|5333.74|5333.74|5333.74|5333.27|5333.27|0
1632230520000|2021-09-21 13:22:00|5333.96|5333.96|5333.71|5333.71|5333.96|5333.96|5333.71|5333.71|0
1632230530000|2021-09-21 13:22:10|5333.47|5333.47|5332.6|5332.6|5333.47|5333.47|5332.6|5332.6|0
1632230540000|2021-09-21 13:22:20|5332.64|5332.64|5332.64|5332.64|5332.64|5332.64|5332.64|5332.64|0
1632230570000|2021-09-21 13:22:50|5332.88|5332.88|5333.45|5333.45|5333.45|5333.45|5332.88|5332.88|0
1632230580000|2021-09-21 13:23:00|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|0
1632230590000|2021-09-21 13:23:10|5334.17|5334.17|5334.46|5334.46|5334.46|5334.46|5334.17|5334.17|0
1632230600000|2021-09-21 13:23:20|5334.68|5334.68|5335.9|5335.9|5335.9|5335.9|5334.68|5334.68|0
1632230610000|2021-09-21 13:23:30|5336.37|5336.37|5337.09|5337.09|5337.09|5337.09|5336.37|5336.37|0
1632230620000|2021-09-21 13:23:40|5337.11|5337.11|5336.82|5336.82|5337.16|5337.16|5336.24|5336.24|0
1632230630000|2021-09-21 13:23:50|5336.8|5336.8|5336.84|5336.84|5336.84|5336.84|5336.8|5336.8|0
1632230640000|2021-09-21 13:24:00|5336.55|5336.55|5335.76|5335.76|5336.55|5336.55|5335.76|5335.76|0
1632230650000|2021-09-21 13:24:10|5336.05|5336.05|5336.05|5336.05|5336.05|5336.05|5336.05|5336.05|0
1632230670000|2021-09-21 13:24:30|5335.76|5335.76|5335.76|5335.76|5335.76|5335.76|5335.76|5335.76|0
1632230680000|2021-09-21 13:24:40|5335.98|5335.98|5336.7|5336.7|5336.7|5336.7|5335.98|5335.98|0
1632230690000|2021-09-21 13:24:50|5336.46|5336.46|5338.64|5338.64|5338.64|5338.64|5336.46|5336.46|0
1632230700000|2021-09-21 13:25:00|5338.41|5338.41|5336.63|5336.63|5338.41|5338.41|5336.63|5336.63|0
1632230710000|2021-09-21 13:25:10|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|0
1632230730000|2021-09-21 13:25:30|5336.1|5336.1|5335.67|5335.67|5336.1|5336.1|5335.67|5335.67|0
1632230740000|2021-09-21 13:25:40|5335.96|5335.96|5336.47|5336.47|5336.47|5336.47|5335.96|5335.96|0
1632230750000|2021-09-21 13:25:50|5336.71|5336.71|5337.71|5337.71|5337.71|5337.71|5336.71|5336.71|0
1632230760000|2021-09-21 13:26:00|5337.42|5337.42|5337.42|5337.42|5337.42|5337.42|5337.42|5337.42|0
1632230770000|2021-09-21 13:26:10|5337.9|5337.9|5337.9|5337.9|5337.9|5337.9|5337.9|5337.9|0
1632230790000|2021-09-21 13:26:30|5338.12|5338.12|5338.41|5338.41|5338.41|5338.41|5338.12|5338.12|0
1632230800000|2021-09-21 13:26:40|5338.38|5338.38|5338.09|5338.09|5338.38|5338.38|5338.09|5338.09|0
1632230810000|2021-09-21 13:26:50|5338.13|5338.13|5339.45|5339.45|5339.69|5339.69|5338.13|5338.13|0
1632230820000|2021-09-21 13:27:00|5339.21|5339.21|5336.34|5336.34|5339.21|5339.21|5336.1|5336.1|0
1632230830000|2021-09-21 13:27:10|5336.98|5336.98|5337.85|5337.85|5337.85|5337.85|5336.98|5336.98|0
1632230840000|2021-09-21 13:27:20|5338.33|5338.33|5338.62|5338.62|5338.62|5338.62|5338.33|5338.33|0
1632230850000|2021-09-21 13:27:30|5338.64|5338.64|5340.52|5340.52|5340.52|5340.52|5338.35|5338.35|0
1632230860000|2021-09-21 13:27:40|5340.81|5340.81|5340.61|5340.61|5341.13|5341.13|5340.61|5340.61|0
1632230870000|2021-09-21 13:27:50|5340.32|5340.32|5338.3|5338.3|5340.32|5340.32|5338.3|5338.3|0
1632230880000|2021-09-21 13:28:00|5337.83|5337.83|5336.14|5336.14|5337.87|5337.87|5336.14|5336.14|0
1632230890000|2021-09-21 13:28:10|5336.43|5336.43|5336.88|5336.88|5336.88|5336.88|5336.43|5336.43|0
1632230900000|2021-09-21 13:28:20|5337.46|5337.46|5337.46|5337.46|5337.46|5337.46|5337.46|5337.46|0
1632230910000|2021-09-21 13:28:30|5337.94|5337.94|5338.75|5338.75|5338.75|5338.75|5337.94|5337.94|0
1632230920000|2021-09-21 13:28:40|5339.04|5339.04|5339.08|5339.08|5339.08|5339.08|5339.04|5339.04|0
1632230930000|2021-09-21 13:28:50|5339.1|5339.1|5342.35|5342.35|5342.78|5342.78|5339.1|5339.1|0
1632230940000|2021-09-21 13:29:00|5342.12|5342.12|5342.81|5342.81|5342.98|5342.98|5341.4|5341.4|0
1632230950000|2021-09-21 13:29:10|5343.67|5343.67|5345.73|5345.73|5345.92|5345.92|5343.67|5343.67|0
1632230960000|2021-09-21 13:29:20|5346.02|5346.02|5344.7|5344.7|5346.02|5346.02|5344.7|5344.7|0
1632230970000|2021-09-21 13:29:30|5344.71|5344.71|5343.54|5343.54|5344.71|5344.71|5343.54|5343.54|0
1632230980000|2021-09-21 13:29:40|5344.4|5344.4|5343.74|5343.74|5344.4|5344.4|5343.74|5343.74|0
1632230990000|2021-09-21 13:29:50|5344.03|5344.03|5344.1|5344.1|5344.32|5344.32|5343.2|5343.2|0
1632231000000|2021-09-21 13:30:00|5344.32|5344.32|5346.15|5346.15|5346.15|5346.15|5341.79|5341.79|0
1632231010000|2021-09-21 13:30:10|5346.86|5346.86|5347.55|5347.55|5347.95|5347.95|5346.43|5346.43|0
1632231020000|2021-09-21 13:30:20|5348.02|5348.02|5347.33|5347.33|5351.04|5351.04|5346.52|5346.52|0
1632231030000|2021-09-21 13:30:30|5347.55|5347.55|5351.61|5351.61|5352.8|5352.8|5347.55|5347.55|0
1632231040000|2021-09-21 13:30:40|5351.39|5351.39|5346.19|5346.19|5351.39|5351.39|5345.53|5345.53|0
1632231050000|2021-09-21 13:30:50|5346.63|5346.63|5345|5345|5348.85|5348.85|5344.03|5344.03|0
1632231060000|2021-09-21 13:31:00|5343.83|5343.83|5343.63|5343.63|5344.05|5344.05|5342.04|5342.04|0
1632231070000|2021-09-21 13:31:10|5343.32|5343.32|5346.72|5346.72|5347.44|5347.44|5342.84|5342.84|0
1632231080000|2021-09-21 13:31:20|5346.24|5346.24|5345.57|5345.57|5346.77|5346.77|5345.14|5345.14|0
1632231090000|2021-09-21 13:31:30|5345.28|5345.28|5342.17|5342.17|5346.98|5346.98|5342.17|5342.17|0
1632231100000|2021-09-21 13:31:40|5340.73|5340.73|5341.45|5341.45|5341.45|5341.45|5337.88|5337.88|0
1632231110000|2021-09-21 13:31:50|5340.58|5340.58|5340.5|5340.5|5341.59|5341.59|5340.5|5340.5|0
1632231120000|2021-09-21 13:32:00|5340.93|5340.93|5338.83|5338.83|5341.14|5341.14|5336.5|5336.5|0
1632231130000|2021-09-21 13:32:10|5339.55|5339.55|5344.21|5344.21|5344.5|5344.5|5339.55|5339.55|0
1632231140000|2021-09-21 13:32:20|5344.69|5344.69|5344.66|5344.66|5344.69|5344.69|5343.73|5343.73|0
1632231150000|2021-09-21 13:32:30|5345.24|5345.24|5344.51|5344.51|5347.89|5347.89|5344.51|5344.51|0
1632231160000|2021-09-21 13:32:40|5344.22|5344.22|5344.8|5344.8|5344.8|5344.8|5343.45|5343.45|0
1632231170000|2021-09-21 13:32:50|5345.01|5345.01|5341.84|5341.84|5345.23|5345.23|5341.84|5341.84|0
1632231180000|2021-09-21 13:33:00|5342.13|5342.13|5339.31|5339.31|5342.13|5342.13|5339.31|5339.31|0
1632231190000|2021-09-21 13:33:10|5339.56|5339.56|5340.26|5340.26|5341.29|5341.29|5339.35|5339.35|0
1632231200000|2021-09-21 13:33:20|5338.75|5338.75|5335.43|5335.43|5338.75|5338.75|5335.19|5335.19|0
1632231210000|2021-09-21 13:33:30|5335.21|5335.21|5338.07|5338.07|5338.36|5338.36|5335.21|5335.21|0
1632231220000|2021-09-21 13:33:40|5337.78|5337.78|5338.86|5338.86|5338.86|5338.86|5336.75|5336.75|0
1632231230000|2021-09-21 13:33:50|5338.67|5338.67|5337.56|5337.56|5339.6|5339.6|5337.56|5337.56|0
1632231240000|2021-09-21 13:34:00|5337.85|5337.85|5338.49|5338.49|5338.78|5338.78|5337.28|5337.28|0
1632231250000|2021-09-21 13:34:10|5338.71|5338.71|5338|5338|5339.58|5339.58|5337.8|5337.8|0
1632231260000|2021-09-21 13:34:20|5338.86|5338.86|5337.51|5337.51|5339.19|5339.19|5336.6|5336.6|0
1632231270000|2021-09-21 13:34:30|5337.03|5337.03|5336.63|5336.63|5337.61|5337.61|5334.16|5334.16|0
1632231280000|2021-09-21 13:34:40|5337.11|5337.11|5335.6|5335.6|5337.32|5337.32|5335.6|5335.6|0
1632231290000|2021-09-21 13:34:50|5336.05|5336.05|5337.3|5337.3|5337.59|5337.59|5336.05|5336.05|0
1632231300000|2021-09-21 13:35:00|5337.28|5337.28|5336.47|5336.47|5337.34|5337.34|5336.47|5336.47|0
1632231310000|2021-09-21 13:35:10|5336.25|5336.25|5333.75|5333.75|5336.25|5336.25|5333.12|5333.12|0
1632231320000|2021-09-21 13:35:20|5333.73|5333.73|5336.18|5336.18|5337.88|5337.88|5333.44|5333.44|0
1632231330000|2021-09-21 13:35:30|5335.7|5335.7|5335.65|5335.65|5335.7|5335.7|5333.33|5333.33|0
1632231340000|2021-09-21 13:35:40|5336.75|5336.75|5339.42|5339.42|5339.71|5339.71|5336.75|5336.75|0
1632231350000|2021-09-21 13:35:50|5339.64|5339.64|5337.69|5337.69|5340.22|5340.22|5337.69|5337.69|0
1632231360000|2021-09-21 13:36:00|5338.7|5338.7|5338.44|5338.44|5339.05|5339.05|5337.92|5337.92|0
1632231370000|2021-09-21 13:36:10|5338.2|5338.2|5336.95|5336.95|5338.2|5338.2|5335.81|5335.81|0
1632231380000|2021-09-21 13:36:20|5337.38|5337.38|5340.74|5340.74|5340.74|5340.74|5337.38|5337.38|0
1632231390000|2021-09-21 13:36:30|5340.98|5340.98|5340.08|5340.08|5341.85|5341.85|5339.86|5339.86|0
1632231400000|2021-09-21 13:36:40|5341.03|5341.03|5341.03|5341.03|5342.28|5342.28|5340.82|5340.82|0
1632231410000|2021-09-21 13:36:50|5340.51|5340.51|5340.08|5340.08|5340.51|5340.51|5339.37|5339.37|0
1632231420000|2021-09-21 13:37:00|5339.8|5339.8|5338.07|5338.07|5339.8|5339.8|5337.76|5337.76|0
1632231430000|2021-09-21 13:37:10|5337.64|5337.64|5339.58|5339.58|5339.58|5339.58|5336.63|5336.63|0
1632231440000|2021-09-21 13:37:20|5339.86|5339.86|5341.13|5341.13|5341.13|5341.13|5339.86|5339.86|0
1632231450000|2021-09-21 13:37:30|5342|5342|5344.01|5344.01|5344.01|5344.01|5342|5342|0
1632231460000|2021-09-21 13:37:40|5344.3|5344.3|5345.46|5345.46|5345.46|5345.46|5344.3|5344.3|0
1632231470000|2021-09-21 13:37:50|5346.62|5346.62|5346.62|5346.62|5346.9|5346.9|5346.62|5346.62|0
1632231480000|2021-09-21 13:38:00|5345.9|5345.9|5345.53|5345.53|5345.9|5345.9|5344.77|5344.77|0
1632231490000|2021-09-21 13:38:10|5346.11|5346.11|5347.69|5347.69|5348.57|5348.57|5346.11|5346.11|0
1632231500000|2021-09-21 13:38:20|5347.4|5347.4|5348.72|5348.72|5348.72|5348.72|5346.97|5346.97|0
1632231510000|2021-09-21 13:38:30|5348.5|5348.5|5348.79|5348.79|5350.2|5350.2|5348.21|5348.21|0
1632231520000|2021-09-21 13:38:40|5349.48|5349.48|5350.6|5350.6|5350.6|5350.6|5349.48|5349.48|0
1632231530000|2021-09-21 13:38:50|5352.6|5352.6|5351.71|5351.71|5352.6|5352.6|5351.52|5351.52|0
1632231540000|2021-09-21 13:39:00|5351.28|5351.28|5348.25|5348.25|5351.28|5351.28|5347.95|5347.95|0
1632231550000|2021-09-21 13:39:10|5348.68|5348.68|5349.26|5349.26|5349.26|5349.26|5347.91|5347.91|0
1632231560000|2021-09-21 13:39:20|5349.55|5349.55|5350.21|5350.21|5350.5|5350.5|5349.55|5349.55|0
1632231570000|2021-09-21 13:39:30|5350.23|5350.23|5355.39|5355.39|5355.39|5355.39|5350.23|5350.23|0
1632231580000|2021-09-21 13:39:40|5355.63|5355.63|5352.68|5352.68|5355.63|5355.63|5352.68|5352.68|0
1632231590000|2021-09-21 13:39:50|5352.92|5352.92|5351.94|5351.94|5352.92|5352.92|5351.94|5351.94|0
1632231600000|2021-09-21 13:40:00|5353.3|5353.3|5345.52|5345.52|5353.3|5353.3|5345.52|5345.52|0
1632231610000|2021-09-21 13:40:10|5344.81|5344.81|5345.03|5345.03|5345.46|5345.46|5342.09|5342.09|0
1632231620000|2021-09-21 13:40:20|5344.79|5344.79|5340.36|5340.36|5347.9|5347.9|5340.36|5340.36|0
1632231630000|2021-09-21 13:40:30|5340.35|5340.35|5339.51|5339.51|5341|5341|5338.51|5338.51|0
1632231640000|2021-09-21 13:40:40|5339.3|5339.3|5341.67|5341.67|5341.67|5341.67|5339.3|5339.3|0
1632231650000|2021-09-21 13:40:50|5341.19|5341.19|5340.55|5340.55|5341.19|5341.19|5340.12|5340.12|0
1632231660000|2021-09-21 13:41:00|5340.76|5340.76|5342.32|5342.32|5342.75|5342.75|5340.55|5340.55|0
1632231670000|2021-09-21 13:41:10|5343.2|5343.2|5345.85|5345.85|5345.85|5345.85|5343.2|5343.2|0
1632231680000|2021-09-21 13:41:20|5346.13|5346.13|5343.16|5343.16|5346.13|5346.13|5343.09|5343.09|0
1632231690000|2021-09-21 13:41:30|5342.88|5342.88|5337.41|5337.41|5342.9|5342.9|5337.41|5337.41|0
1632231700000|2021-09-21 13:41:40|5337.39|5337.39|5338.26|5338.26|5338.26|5338.26|5335.76|5335.76|0
1632231710000|2021-09-21 13:41:50|5338.84|5338.84|5338.55|5338.55|5339.03|5339.03|5338.55|5338.55|0
1632231720000|2021-09-21 13:42:00|5337.98|5337.98|5334.94|5334.94|5337.98|5337.98|5334.46|5334.46|0
1632231730000|2021-09-21 13:42:10|5335.58|5335.58|5335.35|5335.35|5335.68|5335.68|5334.41|5334.41|0
1632231740000|2021-09-21 13:42:20|5334.7|5334.7|5333.4|5333.4|5334.7|5334.7|5333.4|5333.4|0
1632231750000|2021-09-21 13:42:30|5332.83|5332.83|5333.17|5333.17|5334.51|5334.51|5332.83|5332.83|0
1632231760000|2021-09-21 13:42:40|5332.95|5332.95|5333.24|5333.24|5333.24|5333.24|5332.66|5332.66|0
1632231770000|2021-09-21 13:42:50|5333.53|5333.53|5334.72|5334.72|5335.01|5335.01|5333.53|5333.53|0
1632231780000|2021-09-21 13:43:00|5335.16|5335.16|5328.46|5328.46|5335.16|5335.16|5328.46|5328.46|0
1632231790000|2021-09-21 13:43:10|5328.17|5328.17|5328.06|5328.06|5328.17|5328.17|5325.73|5325.73|0
1632231800000|2021-09-21 13:43:20|5327.98|5327.98|5328.74|5328.74|5328.74|5328.74|5327.22|5327.22|0
1632231810000|2021-09-21 13:43:30|5329.17|5329.17|5328.72|5328.72|5329.44|5329.44|5328.72|5328.72|0
1632231820000|2021-09-21 13:43:40|5329.53|5329.53|5328.69|5328.69|5329.99|5329.99|5328.69|5328.69|0
1632231830000|2021-09-21 13:43:50|5328.98|5328.98|5328.58|5328.58|5328.98|5328.98|5328.58|5328.58|0
1632231840000|2021-09-21 13:44:00|5328.1|5328.1|5327.41|5327.41|5328.73|5328.73|5327.41|5327.41|0
1632231850000|2021-09-21 13:44:10|5327.7|5327.7|5330.14|5330.14|5330.57|5330.57|5327.7|5327.7|0
1632231860000|2021-09-21 13:44:20|5330.35|5330.35|5332.14|5332.14|5332.57|5332.57|5330.35|5330.35|0
1632231870000|2021-09-21 13:44:30|5331.85|5331.85|5330.32|5330.32|5332.14|5332.14|5330.08|5330.08|0
1632231880000|2021-09-21 13:44:40|5330.1|5330.1|5330.54|5330.54|5330.54|5330.54|5330.08|5330.08|0
1632231890000|2021-09-21 13:44:50|5330.01|5330.01|5332.36|5332.36|5332.36|5332.36|5329.51|5329.51|0
1632231900000|2021-09-21 13:45:00|5332.33|5332.33|5332.22|5332.22|5332.83|5332.83|5332.22|5332.22|0
1632231910000|2021-09-21 13:45:10|5332.51|5332.51|5335.56|5335.56|5335.56|5335.56|5332.51|5332.51|0
1632231920000|2021-09-21 13:45:20|5336.03|5336.03|5335|5335|5336.03|5336.03|5334.42|5334.42|0
1632231930000|2021-09-21 13:45:30|5334.71|5334.71|5332.07|5332.07|5334.74|5334.74|5332.07|5332.07|0
1632231940000|2021-09-21 13:45:40|5333.02|5333.02|5334.88|5334.88|5336.15|5336.15|5332.52|5332.52|0
1632231950000|2021-09-21 13:45:50|5334.59|5334.59|5334.37|5334.37|5334.59|5334.59|5334.13|5334.13|0
1632231960000|2021-09-21 13:46:00|5335.19|5335.19|5331.97|5331.97|5335.55|5335.55|5331.97|5331.97|0
1632231970000|2021-09-21 13:46:10|5331.39|5331.39|5330.89|5330.89|5331.39|5331.39|5328.61|5328.61|0
1632231980000|2021-09-21 13:46:20|5330.6|5330.6|5329.19|5329.19|5331.2|5331.2|5328.5|5328.5|0
1632231990000|2021-09-21 13:46:30|5328.95|5328.95|5327.46|5327.46|5328.95|5328.95|5327.46|5327.46|0
1632232000000|2021-09-21 13:46:40|5327.17|5327.17|5324.95|5324.95|5327.17|5327.17|5324.95|5324.95|0
1632232010000|2021-09-21 13:46:50|5325.53|5325.53|5324.77|5324.77|5325.53|5325.53|5324.77|5324.77|0
1632232020000|2021-09-21 13:47:00|5324.48|5324.48|5324.77|5324.77|5326.02|5326.02|5324.39|5324.39|0
1632232030000|2021-09-21 13:47:10|5325.35|5325.35|5326.26|5326.26|5326.26|5326.26|5325.35|5325.35|0
1632232040000|2021-09-21 13:47:20|5325.78|5325.78|5321.93|5321.93|5325.78|5325.78|5321.73|5321.73|0
1632232050000|2021-09-21 13:47:30|5322.16|5322.16|5326.85|5326.85|5326.85|5326.85|5322.16|5322.16|0
1632232060000|2021-09-21 13:47:40|5327.14|5327.14|5327.68|5327.68|5327.68|5327.68|5327.14|5327.14|0
1632232070000|2021-09-21 13:47:50|5327.73|5327.73|5330.7|5330.7|5330.7|5330.7|5327.73|5327.73|0
1632232080000|2021-09-21 13:48:00|5330.94|5330.94|5332.44|5332.44|5332.94|5332.94|5330.94|5330.94|0
1632232090000|2021-09-21 13:48:10|5332.21|5332.21|5333.24|5333.24|5333.24|5333.24|5332.21|5332.21|0
1632232100000|2021-09-21 13:48:20|5333.26|5333.26|5332.16|5332.16|5333.55|5333.55|5332.16|5332.16|0
1632232110000|2021-09-21 13:48:30|5331.68|5331.68|5334.03|5334.03|5334.03|5334.03|5331.68|5331.68|0
1632232120000|2021-09-21 13:48:40|5334.9|5334.9|5334.66|5334.66|5334.9|5334.9|5334.66|5334.66|0
1632232130000|2021-09-21 13:48:50|5334.95|5334.95|5335.78|5335.78|5335.78|5335.78|5334.66|5334.66|0
1632232140000|2021-09-21 13:49:00|5336.31|5336.31|5337.77|5337.77|5338.35|5338.35|5336.31|5336.31|0
1632232150000|2021-09-21 13:49:10|5337.48|5337.48|5339.57|5339.57|5339.8|5339.8|5337.48|5337.48|0
1632232160000|2021-09-21 13:49:20|5339.8|5339.8|5340.47|5340.47|5340.47|5340.47|5339.8|5339.8|0
1632232170000|2021-09-21 13:49:30|5340.26|5340.26|5340.11|5340.11|5340.26|5340.26|5338.53|5338.53|0
1632232180000|2021-09-21 13:49:40|5337.7|5337.7|5338.41|5338.41|5338.41|5338.41|5337.7|5337.7|0
1632232190000|2021-09-21 13:49:50|5338.99|5338.99|5338.86|5338.86|5339.63|5339.63|5338.86|5338.86|0
1632232200000|2021-09-21 13:50:00|5338.62|5338.62|5336.95|5336.95|5338.62|5338.62|5335.51|5335.51|0
1632232210000|2021-09-21 13:50:10|5337.24|5337.24|5338.19|5338.19|5338.88|5338.88|5337.24|5337.24|0
1632232220000|2021-09-21 13:50:20|5337.95|5337.95|5334.37|5334.37|5337.95|5337.95|5334.13|5334.13|0
1632232230000|2021-09-21 13:50:30|5334.08|5334.08|5333.76|5333.76|5334.08|5334.08|5333.07|5333.07|0
1632232240000|2021-09-21 13:50:40|5333.52|5333.52|5332.32|5332.32|5333.73|5333.73|5332.25|5332.25|0
1632232250000|2021-09-21 13:50:50|5332.03|5332.03|5332.77|5332.77|5333.52|5333.52|5331.74|5331.74|0
1632232260000|2021-09-21 13:51:00|5332.34|5332.34|5327.91|5327.91|5332.34|5332.34|5326.03|5326.03|0
1632232270000|2021-09-21 13:51:10|5328.15|5328.15|5330.33|5330.33|5330.38|5330.38|5327.91|5327.91|0
1632232280000|2021-09-21 13:51:20|5330.62|5330.62|5331.09|5331.09|5331.58|5331.58|5330.04|5330.04|0
1632232290000|2021-09-21 13:51:30|5331.33|5331.33|5333.31|5333.31|5333.87|5333.87|5331.33|5331.33|0
1632232300000|2021-09-21 13:51:40|5333.89|5333.89|5333.77|5333.77|5334.01|5334.01|5333.03|5333.03|0
1632232310000|2021-09-21 13:51:50|5333.12|5333.12|5329.99|5329.99|5333.12|5333.12|5329.99|5329.99|0
1632232320000|2021-09-21 13:52:00|5330.89|5330.89|5330.53|5330.53|5331.11|5331.11|5330.24|5330.24|0
1632232330000|2021-09-21 13:52:10|5330.29|5330.29|5329.01|5329.01|5330.29|5330.29|5328.77|5328.77|0
1632232340000|2021-09-21 13:52:20|5329.44|5329.44|5326.66|5326.66|5329.68|5329.68|5326.66|5326.66|0
1632232350000|2021-09-21 13:52:30|5327.09|5327.09|5328.79|5328.79|5328.79|5328.79|5327.09|5327.09|0
1632232360000|2021-09-21 13:52:40|5329.51|5329.51|5329.25|5329.25|5329.8|5329.8|5329.03|5329.03|0
1632232370000|2021-09-21 13:52:50|5329.48|5329.48|5329.17|5329.17|5329.99|5329.99|5329.17|5329.17|0
1632232380000|2021-09-21 13:53:00|5328.93|5328.93|5326.03|5326.03|5328.93|5328.93|5325.74|5325.74|0
1632232390000|2021-09-21 13:53:10|5326.02|5326.02|5322.41|5322.41|5326.02|5326.02|5322.41|5322.41|0
1632232400000|2021-09-21 13:53:20|5321.95|5321.95|5321.93|5321.93|5321.95|5321.95|5321.43|5321.43|0
1632232410000|2021-09-21 13:53:30|5322.17|5322.17|5324.11|5324.11|5325.02|5325.02|5322.17|5322.17|0
1632232420000|2021-09-21 13:53:40|5323.87|5323.87|5321.76|5321.76|5323.87|5323.87|5320.61|5320.61|0
1632232430000|2021-09-21 13:53:50|5322.05|5322.05|5323.7|5323.7|5323.75|5323.75|5322.05|5322.05|0
1632232440000|2021-09-21 13:54:00|5323.41|5323.41|5323.17|5323.17|5323.41|5323.41|5322.35|5322.35|0
1632232450000|2021-09-21 13:54:10|5323.6|5323.6|5324.13|5324.13|5324.13|5324.13|5323.55|5323.55|0
1632232460000|2021-09-21 13:54:20|5323.89|5323.89|5322.45|5322.45|5323.89|5323.89|5322.45|5322.45|0
1632232470000|2021-09-21 13:54:30|5322.16|5322.16|5317.58|5317.58|5322.16|5322.16|5317.13|5317.13|0
1632232480000|2021-09-21 13:54:40|5318.63|5318.63|5317.13|5317.13|5318.63|5318.63|5316.67|5316.67|0
1632232490000|2021-09-21 13:54:50|5317.34|5317.34|5318.36|5318.36|5318.86|5318.86|5317.34|5317.34|0
1632232500000|2021-09-21 13:55:00|5318.57|5318.57|5316.42|5316.42|5319.08|5319.08|5316.42|5316.42|0
1632232510000|2021-09-21 13:55:10|5316.66|5316.66|5320.37|5320.37|5320.37|5320.37|5316.66|5316.66|0
1632232520000|2021-09-21 13:55:20|5320.66|5320.66|5320.64|5320.64|5320.88|5320.88|5320.64|5320.64|0
1632232530000|2021-09-21 13:55:30|5320.88|5320.88|5319.84|5319.84|5320.88|5320.88|5319.39|5319.39|0
1632232540000|2021-09-21 13:55:40|5319.61|5319.61|5320.12|5320.12|5321.16|5321.16|5319.39|5319.39|0
1632232550000|2021-09-21 13:55:50|5319.67|5319.67|5321.18|5321.18|5321.18|5321.18|5319.67|5319.67|0
1632232560000|2021-09-21 13:56:00|5321.89|5321.89|5322.84|5322.84|5322.84|5322.84|5321.32|5321.32|0
1632232570000|2021-09-21 13:56:10|5323.08|5323.08|5321.96|5321.96|5323.6|5323.6|5321.96|5321.96|0
1632232580000|2021-09-21 13:56:20|5321.73|5321.73|5320.33|5320.33|5321.73|5321.73|5319.33|5319.33|0
1632232590000|2021-09-21 13:56:30|5319.75|5319.75|5317.52|5317.52|5319.75|5319.75|5317.17|5317.17|0
1632232600000|2021-09-21 13:56:40|5317.31|5317.31|5314.52|5314.52|5317.31|5317.31|5313.72|5313.72|0
1632232610000|2021-09-21 13:56:50|5314.3|5314.3|5313.41|5313.41|5314.3|5314.3|5311.91|5311.91|0
1632232620000|2021-09-21 13:57:00|5313.18|5313.18|5309.25|5309.25|5313.18|5313.18|5308.8|5308.8|0
1632232630000|2021-09-21 13:57:10|5309.83|5309.83|5309.38|5309.38|5311.02|5311.02|5309.38|5309.38|0
1632232640000|2021-09-21 13:57:20|5309.09|5309.09|5308.77|5308.77|5309.09|5309.09|5308.51|5308.51|0
1632232650000|2021-09-21 13:57:30|5308.76|5308.76|5308.3|5308.3|5309.54|5309.54|5307.38|5307.38|0
1632232660000|2021-09-21 13:57:40|5308.35|5308.35|5308.12|5308.12|5308.62|5308.62|5307.9|5307.9|0
1632232670000|2021-09-21 13:57:50|5308.33|5308.33|5308.49|5308.49|5309.2|5309.2|5308.33|5308.33|0
1632232680000|2021-09-21 13:58:00|5308.73|5308.73|5309|5309|5309.45|5309.45|5308.73|5308.73|0
1632232690000|2021-09-21 13:58:10|5308.71|5308.71|5310.12|5310.12|5310.65|5310.65|5308.71|5308.71|0
1632232700000|2021-09-21 13:58:20|5310.7|5310.7|5311.19|5311.19|5311.43|5311.43|5310.7|5310.7|0
1632232710000|2021-09-21 13:58:30|5311.48|5311.48|5310.59|5310.59|5311.48|5311.48|5310.29|5310.29|0
1632232720000|2021-09-21 13:58:40|5310.26|5310.26|5310.74|5310.74|5310.74|5310.74|5308.48|5308.48|0
1632232730000|2021-09-21 13:58:50|5311.17|5311.17|5311.62|5311.62|5311.91|5311.91|5310.64|5310.64|0
1632232740000|2021-09-21 13:59:00|5311.91|5311.91|5309.22|5309.22|5311.91|5311.91|5309.18|5309.18|0
1632232750000|2021-09-21 13:59:10|5309.51|5309.51|5309.68|5309.68|5309.68|5309.68|5309.04|5309.04|0
1632232760000|2021-09-21 13:59:20|5309.25|5309.25|5313.81|5313.81|5313.81|5313.81|5309.25|5309.25|0
1632232770000|2021-09-21 13:59:30|5313.17|5313.17|5312.66|5312.66|5313.74|5313.74|5312.66|5312.66|0
1632232780000|2021-09-21 13:59:40|5312.01|5312.01|5315.66|5315.66|5315.87|5315.87|5311.08|5311.08|0
1632232790000|2021-09-21 13:59:50|5316.13|5316.13|5315.44|5315.44|5316.35|5316.35|5315.44|5315.44|0
1632232800000|2021-09-21 14:00:00|5315.87|5315.87|5311.76|5311.76|5318.1|5318.1|5311.76|5311.76|0
1632232810000|2021-09-21 14:00:10|5311.78|5311.78|5309.49|5309.49|5312.21|5312.21|5308.59|5308.59|0
1632232820000|2021-09-21 14:00:20|5309.26|5309.26|5309.97|5309.97|5310.81|5310.81|5309.04|5309.04|0
1632232830000|2021-09-21 14:00:30|5310.19|5310.19|5304.67|5304.67|5310.19|5310.19|5304.67|5304.67|0
1632232840000|2021-09-21 14:00:40|5304.96|5304.96|5307.35|5307.35|5307.35|5307.35|5304.96|5304.96|0
1632232850000|2021-09-21 14:00:50|5307.11|5307.11|5307.45|5307.45|5307.45|5307.45|5306.9|5306.9|0
1632232860000|2021-09-21 14:01:00|5306.26|5306.26|5306.09|5306.09|5306.76|5306.76|5306.04|5306.04|0
1632232870000|2021-09-21 14:01:10|5305.85|5305.85|5304.08|5304.08|5305.85|5305.85|5304.08|5304.08|0
1632232880000|2021-09-21 14:01:20|5303.79|5303.79|5305.85|5305.85|5305.85|5305.85|5303.79|5303.79|0
1632232890000|2021-09-21 14:01:30|5305.61|5305.61|5304.64|5304.64|5305.61|5305.61|5304.32|5304.32|0
1632232900000|2021-09-21 14:01:40|5304.41|5304.41|5304.21|5304.21|5304.41|5304.41|5303.07|5303.07|0
1632232910000|2021-09-21 14:01:50|5303.76|5303.76|5303.3|5303.3|5304.57|5304.57|5303.3|5303.3|0
1632232920000|2021-09-21 14:02:00|5303.54|5303.54|5301.98|5301.98|5304.07|5304.07|5301.53|5301.53|0
1632232930000|2021-09-21 14:02:10|5301.96|5301.96|5306.41|5306.41|5307.72|5307.72|5301.95|5301.95|0
1632232940000|2021-09-21 14:02:20|5306.84|5306.84|5306.31|5306.31|5306.84|5306.84|5306.31|5306.31|0
1632232950000|2021-09-21 14:02:30|5306.07|5306.07|5307.6|5307.6|5307.82|5307.82|5305.09|5305.09|0
1632232960000|2021-09-21 14:02:40|5306.84|5306.84|5306.17|5306.17|5306.89|5306.89|5306.17|5306.17|0
1632232970000|2021-09-21 14:02:50|5305.93|5305.93|5304.66|5304.66|5305.93|5305.93|5304.21|5304.21|0
1632232980000|2021-09-21 14:03:00|5305.14|5305.14|5305.88|5305.88|5306.38|5306.38|5304.9|5304.9|0
1632232990000|2021-09-21 14:03:10|5305.86|5305.86|5305.34|5305.34|5306.29|5306.29|5305.34|5305.34|0
1632233000000|2021-09-21 14:03:20|5304.91|5304.91|5304.59|5304.59|5305.07|5305.07|5304.59|5304.59|0
1632233010000|2021-09-21 14:03:30|5304.38|5304.38|5303.85|5303.85|5304.38|5304.38|5303.85|5303.85|0
1632233020000|2021-09-21 14:03:40|5304.14|5304.14|5302.46|5302.46|5304.14|5304.14|5302|5302|0
1632233030000|2021-09-21 14:03:50|5302.03|5302.03|5302.91|5302.91|5302.91|5302.91|5302.03|5302.03|0
1632233040000|2021-09-21 14:04:00|5303.15|5303.15|5304.56|5304.56|5304.56|5304.56|5303.15|5303.15|0
1632233050000|2021-09-21 14:04:10|5304.85|5304.85|5306.12|5306.12|5306.12|5306.12|5304.85|5304.85|0
1632233060000|2021-09-21 14:04:20|5306.11|5306.11|5304.6|5304.6|5306.54|5306.54|5304.6|5304.6|0
1632233070000|2021-09-21 14:04:30|5304.02|5304.02|5300.53|5300.53|5304.02|5304.02|5300.53|5300.53|0
1632233080000|2021-09-21 14:04:40|5300.75|5300.75|5300.5|5300.5|5300.79|5300.79|5300.29|5300.29|0
1632233090000|2021-09-21 14:04:50|5300.29|5300.29|5299.57|5299.57|5300.29|5300.29|5299.12|5299.12|0
1632233100000|2021-09-21 14:05:00|5298.99|5298.99|5297.87|5297.87|5298.99|5298.99|5297.58|5297.58|0
1632233110000|2021-09-21 14:05:10|5297.63|5297.63|5295.39|5295.39|5297.63|5297.63|5295.39|5295.39|0
1632233120000|2021-09-21 14:05:20|5295.1|5295.1|5292.55|5292.55|5295.6|5295.6|5292.55|5292.55|0
1632233130000|2021-09-21 14:05:30|5291.69|5291.69|5290.85|5290.85|5291.69|5291.69|5290.85|5290.85|0
1632233140000|2021-09-21 14:05:40|5290.83|5290.83|5289.79|5289.79|5291.21|5291.21|5289.79|5289.79|0
1632233150000|2021-09-21 14:05:50|5289.31|5289.31|5290.56|5290.56|5291.28|5291.28|5289.1|5289.1|0
1632233160000|2021-09-21 14:06:00|5290.27|5290.27|5289.97|5289.97|5290.4|5290.4|5289.82|5289.82|0
1632233170000|2021-09-21 14:06:10|5289.73|5289.73|5289.59|5289.59|5289.73|5289.73|5288.21|5288.21|0
1632233180000|2021-09-21 14:06:20|5290.07|5290.07|5288.85|5288.85|5290.64|5290.64|5288.85|5288.85|0
1632233190000|2021-09-21 14:06:30|5288.13|5288.13|5288.14|5288.14|5288.39|5288.39|5288.07|5288.07|0
1632233200000|2021-09-21 14:06:40|5288.43|5288.43|5289.17|5289.17|5290.37|5290.37|5288.43|5288.43|0
1632233210000|2021-09-21 14:06:50|5288.96|5288.96|5287.92|5287.92|5288.96|5288.96|5287.92|5287.92|0
1632233220000|2021-09-21 14:07:00|5287.63|5287.63|5287.63|5287.63|5287.65|5287.65|5287.18|5287.18|0
1632233230000|2021-09-21 14:07:10|5286.94|5286.94|5287.15|5287.15|5287.15|5287.15|5285.91|5285.91|0
1632233240000|2021-09-21 14:07:20|5287.19|5287.19|5287.21|5287.21|5287.21|5287.21|5287.19|5287.19|0
1632233250000|2021-09-21 14:07:30|5288.38|5288.38|5289.38|5289.38|5289.38|5289.38|5288.09|5288.09|0
1632233260000|2021-09-21 14:07:40|5289.17|5289.17|5289.4|5289.4|5289.4|5289.4|5289.17|5289.17|0
1632233270000|2021-09-21 14:07:50|5289.11|5289.11|5289.21|5289.21|5289.9|5289.9|5289.11|5289.11|0
1632233280000|2021-09-21 14:08:00|5289.42|5289.42|5290.19|5290.19|5290.19|5290.19|5289.42|5289.42|0
1632233290000|2021-09-21 14:08:10|5290.15|5290.15|5288.81|5288.81|5290.15|5290.15|5288.81|5288.81|0
1632233300000|2021-09-21 14:08:20|5289.24|5289.24|5286.47|5286.47|5289.24|5289.24|5286.47|5286.47|0
1632233310000|2021-09-21 14:08:30|5286.01|5286.01|5285.21|5285.21|5286.01|5286.01|5284.14|5284.14|0
1632233320000|2021-09-21 14:08:40|5284.99|5284.99|5282.82|5282.82|5284.99|5284.99|5282.82|5282.82|0
1632233330000|2021-09-21 14:08:50|5282.34|5282.34|5282.77|5282.77|5283.06|5283.06|5281.91|5281.91|0
1632233340000|2021-09-21 14:09:00|5283|5283|5282.77|5282.77|5283|5283|5282.77|5282.77|0
1632233350000|2021-09-21 14:09:10|5283.51|5283.51|5284.4|5284.4|5284.4|5284.4|5283.06|5283.06|0
1632233360000|2021-09-21 14:09:20|5284.61|5284.61|5283.81|5283.81|5284.83|5284.83|5283.57|5283.57|0
1632233370000|2021-09-21 14:09:30|5284.39|5284.39|5282.88|5282.88|5284.39|5284.39|5282.88|5282.88|0
1632233380000|2021-09-21 14:09:40|5282.59|5282.59|5280.82|5280.82|5282.59|5282.59|5280.82|5280.82|0
1632233390000|2021-09-21 14:09:50|5281.11|5281.11|5281.35|5281.35|5281.35|5281.35|5281.11|5281.11|0
1632233400000|2021-09-21 14:10:00|5281.56|5281.56|5279.79|5279.79|5281.56|5281.56|5278.5|5278.5|0
1632233410000|2021-09-21 14:10:10|5279.55|5279.55|5281.77|5281.77|5281.77|5281.77|5279.55|5279.55|0
1632233420000|2021-09-21 14:10:20|5281.53|5281.53|5281.77|5281.77|5281.77|5281.77|5281.53|5281.53|0
1632233430000|2021-09-21 14:10:30|5282.05|5282.05|5283.01|5283.01|5283.25|5283.25|5282.05|5282.05|0
1632233440000|2021-09-21 14:10:40|5282.58|5282.58|5282.46|5282.46|5282.58|5282.58|5282|5282|0
1632233450000|2021-09-21 14:10:50|5282.82|5282.82|5283.83|5283.83|5283.83|5283.83|5282.82|5282.82|0
1632233460000|2021-09-21 14:11:00|5284.07|5284.07|5286.89|5286.89|5286.9|5286.9|5284.07|5284.07|0
1632233470000|2021-09-21 14:11:10|5287.11|5287.11|5287.67|5287.67|5287.68|5287.68|5287.11|5287.11|0
1632233480000|2021-09-21 14:11:20|5287.91|5287.91|5291.35|5291.35|5291.35|5291.35|5287.91|5287.91|0
1632233490000|2021-09-21 14:11:30|5291.56|5291.56|5292.33|5292.33|5292.33|5292.33|5291.56|5291.56|0
1632233500000|2021-09-21 14:11:40|5291.9|5291.9|5288.24|5288.24|5291.9|5291.9|5288.24|5288.24|0
1632233510000|2021-09-21 14:11:50|5288.58|5288.58|5288.15|5288.15|5288.58|5288.58|5288.15|5288.15|0
1632233520000|2021-09-21 14:12:00|5286.52|5286.52|5287.54|5287.54|5287.54|5287.54|5285.77|5285.77|0
1632233530000|2021-09-21 14:12:10|5287.83|5287.83|5287.09|5287.09|5288.81|5288.81|5287.09|5287.09|0
1632233540000|2021-09-21 14:12:20|5288.14|5288.14|5286.26|5286.26|5288.14|5288.14|5286.26|5286.26|0
1632233550000|2021-09-21 14:12:30|5286.25|5286.25|5285.09|5285.09|5286.44|5286.44|5285.09|5285.09|0
1632233560000|2021-09-21 14:12:40|5286.21|5286.21|5287.3|5287.3|5287.3|5287.3|5286.21|5286.21|0
1632233570000|2021-09-21 14:12:50|5287.59|5287.59|5288.74|5288.74|5288.74|5288.74|5287.59|5287.59|0
1632233580000|2021-09-21 14:13:00|5290.25|5290.25|5291.75|5291.75|5291.75|5291.75|5290.03|5290.03|0
1632233590000|2021-09-21 14:13:10|5292.04|5292.04|5293.9|5293.9|5293.9|5293.9|5292.04|5292.04|0
1632233600000|2021-09-21 14:13:20|5294.37|5294.37|5296.58|5296.58|5296.58|5296.58|5294.37|5294.37|0
1632233610000|2021-09-21 14:13:30|5296.61|5296.61|5296.2|5296.2|5297.09|5297.09|5295.41|5295.41|0
1632233620000|2021-09-21 14:13:40|5295.99|5295.99|5295.7|5295.7|5295.99|5295.99|5295.7|5295.7|0
1632233630000|2021-09-21 14:13:50|5295.67|5295.67|5292.47|5292.47|5295.67|5295.67|5292.47|5292.47|0
1632233640000|2021-09-21 14:14:00|5292.71|5292.71|5290.93|5290.93|5293.16|5293.16|5290.93|5290.93|0
1632233650000|2021-09-21 14:14:10|5290.72|5290.72|5291.62|5291.62|5292.34|5292.34|5290.72|5290.72|0
1632233660000|2021-09-21 14:14:20|5291.38|5291.38|5293.03|5293.03|5293.03|5293.03|5291.38|5291.38|0
1632233670000|2021-09-21 14:14:30|5293.25|5293.25|5295.99|5295.99|5295.99|5295.99|5293.25|5293.25|0
1632233680000|2021-09-21 14:14:40|5296.28|5296.28|5296.37|5296.37|5296.66|5296.66|5295.7|5295.7|0
1632233690000|2021-09-21 14:14:50|5296.16|5296.16|5295.42|5295.42|5296.16|5296.16|5295.42|5295.42|0
1632233700000|2021-09-21 14:15:00|5294.56|5294.56|5294.11|5294.11|5294.56|5294.56|5294.11|5294.11|0
1632233710000|2021-09-21 14:15:10|5292.23|5292.23|5292.23|5292.23|5292.23|5292.23|5291.44|5291.44|0
1632233720000|2021-09-21 14:15:20|5292.22|5292.22|5293.36|5293.36|5294.22|5294.22|5292.21|5292.21|0
1632233730000|2021-09-21 14:15:30|5293.88|5293.88|5292.85|5292.85|5294.91|5294.91|5292.85|5292.85|0
1632233740000|2021-09-21 14:15:40|5292.61|5292.61|5294.34|5294.34|5294.34|5294.34|5292.61|5292.61|0
1632233750000|2021-09-21 14:15:50|5293.86|5293.86|5292.42|5292.42|5293.86|5293.86|5292.42|5292.42|0
1632233760000|2021-09-21 14:16:00|5292.13|5292.13|5290.31|5290.31|5292.13|5292.13|5289.3|5289.3|0
1632233770000|2021-09-21 14:16:10|5290.02|5290.02|5288.75|5288.75|5290.02|5290.02|5288.23|5288.23|0
1632233780000|2021-09-21 14:16:20|5288.99|5288.99|5289.21|5289.21|5289.23|5289.23|5288.73|5288.73|0
1632233790000|2021-09-21 14:16:30|5289|5289|5287.82|5287.82|5289|5289|5287.36|5287.36|0
1632233800000|2021-09-21 14:16:40|5288.27|5288.27|5287.53|5287.53|5288.49|5288.49|5287.53|5287.53|0
1632233810000|2021-09-21 14:16:50|5287.82|5287.82|5285.78|5285.78|5287.82|5287.82|5285.78|5285.78|0
1632233820000|2021-09-21 14:17:00|5285.14|5285.14|5284.64|5284.64|5285.14|5285.14|5284.24|5284.24|0
1632233830000|2021-09-21 14:17:10|5284.93|5284.93|5284.21|5284.21|5285.36|5285.36|5284.21|5284.21|0
1632233840000|2021-09-21 14:17:20|5283.92|5283.92|5284.19|5284.19|5284.19|5284.19|5283.26|5283.26|0
1632233850000|2021-09-21 14:17:30|5284.48|5284.48|5287.91|5287.91|5287.91|5287.91|5284.48|5284.48|0
1632233860000|2021-09-21 14:17:40|5287.21|5287.21|5286.47|5286.47|5287.21|5287.21|5286.47|5286.47|0
1632233870000|2021-09-21 14:17:50|5286.71|5286.71|5288.17|5288.17|5288.17|5288.17|5286.71|5286.71|0
1632233880000|2021-09-21 14:18:00|5287.88|5287.88|5287.04|5287.04|5288.79|5288.79|5287.04|5287.04|0
1632233890000|2021-09-21 14:18:10|5286.75|5286.75|5286.27|5286.27|5286.75|5286.75|5285.1|5285.1|0
1632233900000|2021-09-21 14:18:20|5285.63|5285.63|5285.55|5285.55|5285.63|5285.63|5285.34|5285.34|0
1632233910000|2021-09-21 14:18:30|5286.03|5286.03|5286.25|5286.25|5286.25|5286.25|5286.03|5286.03|0
1632233920000|2021-09-21 14:18:40|5285.29|5285.29|5284.84|5284.84|5285.29|5285.29|5284.84|5284.84|0
1632233930000|2021-09-21 14:18:50|5284.63|5284.63|5283.88|5283.88|5284.63|5284.63|5283.88|5283.88|0
1632233940000|2021-09-21 14:19:00|5283.67|5283.67|5282.95|5282.95|5283.67|5283.67|5282.95|5282.95|0
1632233950000|2021-09-21 14:19:10|5282.66|5282.66|5282.62|5282.62|5282.88|5282.88|5282.16|5282.16|0
1632233960000|2021-09-21 14:19:20|5282.38|5282.38|5281.71|5281.71|5283.12|5283.12|5281.71|5281.71|0
1632233970000|2021-09-21 14:19:30|5281.73|5281.73|5284.97|5284.97|5284.97|5284.97|5281.73|5281.73|0
1632233980000|2021-09-21 14:19:40|5285.18|5285.18|5286.24|5286.24|5286.24|5286.24|5285.18|5285.18|0
1632233990000|2021-09-21 14:19:50|5286.88|5286.88|5287.07|5287.07|5287.36|5287.36|5286.88|5286.88|0
1632234000000|2021-09-21 14:20:00|5286.85|5286.85|5284.6|5284.6|5287.07|5287.07|5284.6|5284.6|0
1632234010000|2021-09-21 14:20:10|5284.54|5284.54|5282.61|5282.61|5284.54|5284.54|5282.37|5282.37|0
1632234020000|2021-09-21 14:20:20|5282.13|5282.13|5283.9|5283.9|5283.9|5283.9|5281.89|5281.89|0
1632234030000|2021-09-21 14:20:30|5284.38|5284.38|5286.03|5286.03|5286.46|5286.46|5284.38|5284.38|0
1632234040000|2021-09-21 14:20:40|5286.24|5286.24|5287.01|5287.01|5288.02|5288.02|5286.24|5286.24|0
1632234050000|2021-09-21 14:20:50|5287.05|5287.05|5284.87|5284.87|5287.05|5287.05|5284.87|5284.87|0
1632234060000|2021-09-21 14:21:00|5284.4|5284.4|5286.8|5286.8|5286.8|5286.8|5284.11|5284.11|0
1632234070000|2021-09-21 14:21:10|5286.37|5286.37|5286.37|5286.37|5286.37|5286.37|5286.37|5286.37|0
1632234080000|2021-09-21 14:21:20|5286.59|5286.59|5288.07|5288.07|5288.07|5288.07|5286.59|5286.59|0
1632234090000|2021-09-21 14:21:30|5287.78|5287.78|5287.59|5287.59|5288.33|5288.33|5287.37|5287.37|0
1632234100000|2021-09-21 14:21:40|5287.37|5287.37|5288.04|5288.04|5288.04|5288.04|5287.37|5287.37|0
1632234110000|2021-09-21 14:21:50|5287.59|5287.59|5286.87|5286.87|5287.59|5287.59|5286.87|5286.87|0
1632234120000|2021-09-21 14:22:00|5287.09|5287.09|5287.57|5287.57|5288.38|5288.38|5287.09|5287.09|0
1632234130000|2021-09-21 14:22:10|5287.14|5287.14|5285.87|5285.87|5287.37|5287.37|5285.58|5285.58|0
1632234140000|2021-09-21 14:22:20|5285.65|5285.65|5284.6|5284.6|5285.65|5285.65|5284.6|5284.6|0
1632234150000|2021-09-21 14:22:30|5285.07|5285.07|5284.01|5284.01|5285.07|5285.07|5283.24|5283.24|0
1632234160000|2021-09-21 14:22:40|5284.3|5284.3|5286.07|5286.07|5286.07|5286.07|5284.01|5284.01|0
1632234170000|2021-09-21 14:22:50|5286.28|5286.28|5285.85|5285.85|5286.52|5286.52|5285.85|5285.85|0
1632234180000|2021-09-21 14:23:00|5285.35|5285.35|5284.81|5284.81|5285.35|5285.35|5284.81|5284.81|0
1632234190000|2021-09-21 14:23:10|5284.57|5284.57|5283.09|5283.09|5284.57|5284.57|5283.09|5283.09|0
1632234200000|2021-09-21 14:23:20|5284.36|5284.36|5283.93|5283.93|5284.65|5284.65|5283.93|5283.93|0
1632234210000|2021-09-21 14:23:30|5283.64|5283.64|5282.89|5282.89|5283.64|5283.64|5282.65|5282.65|0
1632234220000|2021-09-21 14:23:40|5283.13|5283.13|5284.69|5284.69|5284.69|5284.69|5283.13|5283.13|0
1632234230000|2021-09-21 14:23:50|5284.45|5284.45|5283.87|5283.87|5284.45|5284.45|5283.87|5283.87|0
1632234240000|2021-09-21 14:24:00|5284.59|5284.59|5284.35|5284.35|5284.59|5284.59|5284.35|5284.35|0
1632234250000|2021-09-21 14:24:10|5284.56|5284.56|5284.56|5284.56|5284.56|5284.56|5284.56|5284.56|0
1632234260000|2021-09-21 14:24:20|5285.02|5285.02|5285.18|5285.18|5285.88|5285.88|5285.02|5285.02|0
1632234270000|2021-09-21 14:24:30|5284.94|5284.94|5281.35|5281.35|5284.94|5284.94|5281.35|5281.35|0
1632234280000|2021-09-21 14:24:40|5281.78|5281.78|5283.8|5283.8|5283.8|5283.8|5281.78|5281.78|0
1632234290000|2021-09-21 14:24:50|5283.56|5283.56|5283.34|5283.34|5283.56|5283.56|5283.34|5283.34|0
1632234300000|2021-09-21 14:25:00|5283.8|5283.8|5281.84|5281.84|5283.8|5283.8|5281.84|5281.84|0
1632234310000|2021-09-21 14:25:10|5282.06|5282.06|5280.04|5280.04|5282.06|5282.06|5280.04|5280.04|0
1632234320000|2021-09-21 14:25:20|5280.28|5280.28|5280.28|5280.28|5280.28|5280.28|5280.28|5280.28|0
1632234330000|2021-09-21 14:25:30|5279.16|5279.16|5278.36|5278.36|5279.16|5279.16|5278.36|5278.36|0
1632234340000|2021-09-21 14:25:40|5278.41|5278.41|5280.06|5280.06|5280.57|5280.57|5278.41|5278.41|0
1632234350000|2021-09-21 14:25:50|5280.09|5280.09|5279.04|5279.04|5280.38|5280.38|5279.04|5279.04|0
1632234360000|2021-09-21 14:26:00|5278.57|5278.57|5276.79|5276.79|5278.86|5278.86|5276.79|5276.79|0
1632234370000|2021-09-21 14:26:10|5276.57|5276.57|5277.07|5277.07|5277.43|5277.43|5276.26|5276.26|0
1632234380000|2021-09-21 14:26:20|5277.64|5277.64|5281.23|5281.23|5281.23|5281.23|5277.64|5277.64|0
1632234390000|2021-09-21 14:26:30|5282.09|5282.09|5281.35|5281.35|5282.09|5282.09|5281.13|5281.13|0
1632234400000|2021-09-21 14:26:40|5281.13|5281.13|5279.88|5279.88|5281.35|5281.35|5279.88|5279.88|0
1632234410000|2021-09-21 14:26:50|5279.59|5279.59|5279.65|5279.65|5279.88|5279.88|5279.59|5279.59|0
1632234420000|2021-09-21 14:27:00|5279.12|5279.12|5278.72|5278.72|5279.12|5279.12|5278.27|5278.27|0
1632234430000|2021-09-21 14:27:10|5279.3|5279.3|5279.08|5279.08|5279.59|5279.59|5279.08|5279.08|0
1632234440000|2021-09-21 14:27:20|5278.32|5278.32|5278.54|5278.54|5278.54|5278.54|5278.1|5278.1|0
1632234450000|2021-09-21 14:27:30|5278.39|5278.39|5277.46|5277.46|5278.39|5278.39|5277.17|5277.17|0
1632234460000|2021-09-21 14:27:40|5277.75|5277.75|5278.1|5278.1|5279.03|5279.03|5277.75|5277.75|0
1632234470000|2021-09-21 14:27:50|5278.96|5278.96|5279.2|5279.2|5279.2|5279.2|5278.96|5278.96|0
1632234480000|2021-09-21 14:28:00|5279.41|5279.41|5279.43|5279.43|5279.43|5279.43|5279.2|5279.2|0
1632234490000|2021-09-21 14:28:10|5279|5279|5278.85|5278.85|5279.19|5279.19|5278.76|5278.76|0
1632234500000|2021-09-21 14:28:20|5279.56|5279.56|5279.56|5279.56|5279.56|5279.56|5279.56|5279.56|0
1632234510000|2021-09-21 14:28:30|5279.37|5279.37|5280.35|5280.35|5280.35|5280.35|5278.94|5278.94|0
1632234520000|2021-09-21 14:28:40|5280.12|5280.12|5280.09|5280.09|5280.12|5280.12|5279.45|5279.45|0
1632234530000|2021-09-21 14:28:50|5280.57|5280.57|5283.37|5283.37|5283.37|5283.37|5280.57|5280.57|0
1632234540000|2021-09-21 14:29:00|5283.66|5283.66|5283.16|5283.16|5283.66|5283.66|5282.87|5282.87|0
1632234550000|2021-09-21 14:29:10|5283.17|5283.17|5283.61|5283.61|5284.1|5284.1|5282.84|5282.84|0
1632234560000|2021-09-21 14:29:20|5283.32|5283.32|5284.51|5284.51|5284.51|5284.51|5283.32|5283.32|0
1632234570000|2021-09-21 14:29:30|5285.09|5285.09|5285.46|5285.46|5286.46|5286.46|5284.81|5284.81|0
1632234580000|2021-09-21 14:29:40|5284.98|5284.98|5287.25|5287.25|5287.25|5287.25|5284.98|5284.98|0
1632234590000|2021-09-21 14:29:50|5287.46|5287.46|5289.63|5289.63|5290.08|5290.08|5287.46|5287.46|0
1632234600000|2021-09-21 14:30:00|5288.81|5288.81|5289.36|5289.36|5289.36|5289.36|5288.14|5288.14|0
1632234610000|2021-09-21 14:30:10|5289.12|5289.12|5289.57|5289.57|5289.57|5289.57|5288.66|5288.66|0
1632234620000|2021-09-21 14:30:20|5289.81|5289.81|5291.61|5291.61|5291.61|5291.61|5289.81|5289.81|0
1632234630000|2021-09-21 14:30:30|5292.8|5292.8|5297.22|5297.22|5297.22|5297.22|5292.8|5292.8|0
1632234640000|2021-09-21 14:30:40|5297.3|5297.3|5295.91|5295.91|5297.56|5297.56|5295.91|5295.91|0
1632234650000|2021-09-21 14:30:50|5295.9|5295.9|5295.73|5295.73|5296.19|5296.19|5295.73|5295.73|0
1632234660000|2021-09-21 14:31:00|5295.15|5295.15|5296.19|5296.19|5296.19|5296.19|5295.15|5295.15|0
1632234670000|2021-09-21 14:31:10|5295.95|5295.95|5294.25|5294.25|5295.95|5295.95|5294.25|5294.25|0
1632234680000|2021-09-21 14:31:20|5294.22|5294.22|5293.44|5293.44|5294.57|5294.57|5293.44|5293.44|0
1632234690000|2021-09-21 14:31:30|5292.87|5292.87|5294.21|5294.21|5294.21|5294.21|5292.87|5292.87|0
1632234700000|2021-09-21 14:31:40|5295.65|5295.65|5295.65|5295.65|5295.65|5295.65|5295.65|5295.65|0
1632234710000|2021-09-21 14:31:50|5295.94|5295.94|5295.07|5295.07|5296.13|5296.13|5295.07|5295.07|0
1632234720000|2021-09-21 14:32:00|5294.86|5294.86|5291.78|5291.78|5294.86|5294.86|5291.3|5291.3|0
1632234730000|2021-09-21 14:32:10|5292.68|5292.68|5293.26|5293.26|5293.26|5293.26|5292.68|5292.68|0
1632234740000|2021-09-21 14:32:20|5293.55|5293.55|5294.29|5294.29|5294.29|5294.29|5293.55|5293.55|0
1632234750000|2021-09-21 14:32:30|5294.58|5294.58|5294.87|5294.87|5294.87|5294.87|5294.58|5294.58|0
1632234760000|2021-09-21 14:32:40|5294.29|5294.29|5295.35|5295.35|5295.35|5295.35|5294.29|5294.29|0
1632234770000|2021-09-21 14:32:50|5295.64|5295.64|5294.18|5294.18|5295.64|5295.64|5294.18|5294.18|0
1632234780000|2021-09-21 14:33:00|5293.89|5293.89|5294.32|5294.32|5294.32|5294.32|5293.89|5293.89|0
1632234790000|2021-09-21 14:33:10|5293.65|5293.65|5293.57|5293.57|5294.08|5294.08|5293.29|5293.29|0
1632234800000|2021-09-21 14:33:20|5294.24|5294.24|5294.75|5294.75|5294.75|5294.75|5294.24|5294.24|0
1632234810000|2021-09-21 14:33:30|5294.53|5294.53|5295.04|5295.04|5295.04|5295.04|5294.1|5294.1|0
1632234820000|2021-09-21 14:33:40|5295.3|5295.3|5295.59|5295.59|5295.97|5295.97|5295.3|5295.3|0
1632234830000|2021-09-21 14:33:50|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|0
1632234840000|2021-09-21 14:34:00|5296.16|5296.16|5297.29|5297.29|5297.29|5297.29|5296.16|5296.16|0
1632234850000|2021-09-21 14:34:10|5297.58|5297.58|5299.34|5299.34|5299.34|5299.34|5297.58|5297.58|0
1632234860000|2021-09-21 14:34:20|5299.56|5299.56|5299.27|5299.27|5299.56|5299.56|5299.27|5299.27|0
1632234870000|2021-09-21 14:34:30|5298.53|5298.53|5298.53|5298.53|5298.81|5298.81|5298.02|5298.02|0
1632234880000|2021-09-21 14:34:40|5298.74|5298.74|5299.13|5299.13|5299.13|5299.13|5297.78|5297.78|0
1632234890000|2021-09-21 14:34:50|5299.56|5299.56|5299.79|5299.79|5300.3|5300.3|5299.05|5299.05|0
1632234900000|2021-09-21 14:35:00|5299.56|5299.56|5299.56|5299.56|5299.77|5299.77|5299.27|5299.27|0
1632234910000|2021-09-21 14:35:10|5299.99|5299.99|5300.81|5300.81|5300.81|5300.81|5299.99|5299.99|0
1632234920000|2021-09-21 14:35:20|5300.36|5300.36|5299.15|5299.15|5300.36|5300.36|5299.15|5299.15|0
1632234930000|2021-09-21 14:35:30|5299.39|5299.39|5299.31|5299.31|5299.82|5299.82|5299.02|5299.02|0
1632234940000|2021-09-21 14:35:40|5299.53|5299.53|5301.04|5301.04|5301.04|5301.04|5299.53|5299.53|0
1632234960000|2021-09-21 14:36:00|5301.27|5301.27|5301.05|5301.05|5301.52|5301.52|5301.05|5301.05|0
1632234970000|2021-09-21 14:36:10|5302.13|5302.13|5302.32|5302.32|5302.32|5302.32|5301.84|5301.84|0
1632234980000|2021-09-21 14:36:20|5302.53|5302.53|5303.12|5303.12|5303.12|5303.12|5302.53|5302.53|0
1632234990000|2021-09-21 14:36:30|5303.55|5303.55|5304.5|5304.5|5304.5|5304.5|5303.55|5303.55|0
1632235000000|2021-09-21 14:36:40|5304.79|5304.79|5303.12|5303.12|5306.04|5306.04|5303.12|5303.12|0
1632235010000|2021-09-21 14:36:50|5303.13|5303.13|5301.75|5301.75|5303.13|5303.13|5301.75|5301.75|0
1632235020000|2021-09-21 14:37:00|5300.79|5300.79|5300.82|5300.82|5301.1|5301.1|5300.36|5300.36|0
1632235030000|2021-09-21 14:37:10|5301.03|5301.03|5299.9|5299.9|5301.05|5301.05|5299.9|5299.9|0
1632235040000|2021-09-21 14:37:20|5298.7|5298.7|5295.35|5295.35|5298.94|5298.94|5295.13|5295.13|0
1632235050000|2021-09-21 14:37:30|5295.13|5295.13|5296.47|5296.47|5296.47|5296.47|5295.11|5295.11|0
1632235060000|2021-09-21 14:37:40|5296.69|5296.69|5297.71|5297.71|5297.71|5297.71|5296.47|5296.47|0
1632235070000|2021-09-21 14:37:50|5297.93|5297.93|5297.52|5297.52|5298.47|5298.47|5297.52|5297.52|0
1632235080000|2021-09-21 14:38:00|5297.8|5297.8|5298.45|5298.45|5298.45|5298.45|5297.8|5297.8|0
1632235090000|2021-09-21 14:38:10|5298.16|5298.16|5298.74|5298.74|5298.74|5298.74|5298.16|5298.16|0
1632235100000|2021-09-21 14:38:20|5299.17|5299.17|5298.52|5298.52|5299.17|5299.17|5298.52|5298.52|0
1632235110000|2021-09-21 14:38:30|5298.54|5298.54|5297.74|5297.74|5299.04|5299.04|5297.74|5297.74|0
1632235120000|2021-09-21 14:38:40|5297.72|5297.72|5297.98|5297.98|5297.98|5297.98|5297.72|5297.72|0
1632235130000|2021-09-21 14:38:50|5297.69|5297.69|5296.87|5296.87|5297.74|5297.74|5296.87|5296.87|0
1632235140000|2021-09-21 14:39:00|5296.88|5296.88|5297.57|5297.57|5297.57|5297.57|5296.88|5296.88|0
1632235150000|2021-09-21 14:39:10|5298.45|5298.45|5298.58|5298.58|5299.53|5299.53|5298.38|5298.38|0
1632235160000|2021-09-21 14:39:20|5298.87|5298.87|5302|5302|5302|5302|5298.87|5298.87|0
1632235170000|2021-09-21 14:39:30|5301.79|5301.79|5302.66|5302.66|5302.66|5302.66|5301.79|5301.79|0
1632235180000|2021-09-21 14:39:40|5302.71|5302.71|5306.11|5306.11|5306.4|5306.4|5302.71|5302.71|0
1632235190000|2021-09-21 14:39:50|5305.87|5305.87|5305.15|5305.15|5305.87|5305.87|5304.63|5304.63|0
1632235200000|2021-09-21 14:40:00|5305.87|5305.87|5307.88|5307.88|5307.88|5307.88|5305.87|5305.87|0
1632235210000|2021-09-21 14:40:10|5307.3|5307.3|5306.07|5306.07|5307.3|5307.3|5306.07|5306.07|0
1632235220000|2021-09-21 14:40:20|5305.32|5305.32|5303.36|5303.36|5305.34|5305.34|5302.83|5302.83|0
1632235230000|2021-09-21 14:40:30|5303.59|5303.59|5303.88|5303.88|5303.88|5303.88|5303.59|5303.59|0
1632235240000|2021-09-21 14:40:40|5303.43|5303.43|5302.95|5302.95|5303.43|5303.43|5302.74|5302.74|0
1632235250000|2021-09-21 14:40:50|5302.93|5302.93|5301.99|5301.99|5302.93|5302.93|5301.41|5301.41|0
1632235260000|2021-09-21 14:41:00|5301.75|5301.75|5300.19|5300.19|5301.75|5301.75|5300.19|5300.19|0
1632235270000|2021-09-21 14:41:10|5300.42|5300.42|5300.48|5300.48|5300.48|5300.48|5300.42|5300.42|0
1632235280000|2021-09-21 14:41:20|5300.77|5300.77|5300.48|5300.48|5301.06|5301.06|5300.48|5300.48|0
1632235290000|2021-09-21 14:41:30|5300.19|5300.19|5300.79|5300.79|5301.73|5301.73|5300.19|5300.19|0
1632235300000|2021-09-21 14:41:40|5300.51|5300.51|5300.22|5300.22|5300.51|5300.51|5300.03|5300.03|0
1632235310000|2021-09-21 14:41:50|5300|5300|5301.45|5301.45|5301.49|5301.49|5299.72|5299.72|0
1632235320000|2021-09-21 14:42:00|5301.02|5301.02|5300.68|5300.68|5301.14|5301.14|5300.13|5300.13|0
1632235330000|2021-09-21 14:42:10|5300.44|5300.44|5300.44|5300.44|5300.44|5300.44|5300.44|5300.44|0
1632235340000|2021-09-21 14:42:20|5300.23|5300.23|5300.23|5300.23|5300.23|5300.23|5300.23|5300.23|0
1632235350000|2021-09-21 14:42:30|5300.24|5300.24|5301.25|5301.25|5301.25|5301.25|5300.24|5300.24|0
1632235360000|2021-09-21 14:42:40|5301.73|5301.73|5301.18|5301.18|5301.73|5301.73|5301.18|5301.18|0
1632235370000|2021-09-21 14:42:50|5301.76|5301.76|5300.46|5300.46|5301.97|5301.97|5300.46|5300.46|0
1632235380000|2021-09-21 14:43:00|5300.68|5300.68|5300.44|5300.44|5300.68|5300.68|5300.44|5300.44|0
1632235390000|2021-09-21 14:43:10|5300.65|5300.65|5300.87|5300.87|5300.87|5300.87|5300.65|5300.65|0
1632235400000|2021-09-21 14:43:20|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|0
1632235410000|2021-09-21 14:43:30|5300.87|5300.87|5302.07|5302.07|5302.07|5302.07|5300.87|5300.87|0
1632235420000|2021-09-21 14:43:40|5302.3|5302.3|5303.14|5303.14|5303.34|5303.34|5302.09|5302.09|0
1632235430000|2021-09-21 14:43:50|5302.9|5302.9|5303.14|5303.14|5303.14|5303.14|5302.9|5302.9|0
1632235440000|2021-09-21 14:44:00|5302.92|5302.92|5300.53|5300.53|5302.92|5302.92|5300.53|5300.53|0
1632235450000|2021-09-21 14:44:10|5300.31|5300.31|5300.31|5300.31|5300.6|5300.6|5300.02|5300.02|0
1632235460000|2021-09-21 14:44:20|5300.53|5300.53|5299.76|5299.76|5300.53|5300.53|5299.76|5299.76|0
1632235470000|2021-09-21 14:44:30|5299.55|5299.55|5298.8|5298.8|5299.55|5299.55|5298.8|5298.8|0
1632235480000|2021-09-21 14:44:40|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|0
1632235490000|2021-09-21 14:44:50|5298.28|5298.28|5296.49|5296.49|5298.28|5298.28|5296.47|5296.47|0
1632235500000|2021-09-21 14:45:00|5296.03|5296.03|5297.7|5297.7|5297.7|5297.7|5296.03|5296.03|0
1632235510000|2021-09-21 14:45:10|5297.42|5297.42|5294.86|5294.86|5297.42|5297.42|5294.57|5294.57|0
1632235520000|2021-09-21 14:45:20|5294.28|5294.28|5292.93|5292.93|5294.57|5294.57|5292.88|5292.88|0
1632235530000|2021-09-21 14:45:30|5292.96|5292.96|5293.48|5293.48|5293.93|5293.93|5292.94|5292.94|0
1632235540000|2021-09-21 14:45:40|5293.91|5293.91|5294.97|5294.97|5295.25|5295.25|5293.91|5293.91|0
1632235550000|2021-09-21 14:45:50|5294.73|5294.73|5294.73|5294.73|5294.73|5294.73|5294.44|5294.44|0
1632235560000|2021-09-21 14:46:00|5294.3|5294.3|5294.51|5294.51|5294.51|5294.51|5294.01|5294.01|0
1632235570000|2021-09-21 14:46:10|5295.23|5295.23|5294.73|5294.73|5296.24|5296.24|5294.73|5294.73|0
1632235580000|2021-09-21 14:46:20|5294.94|5294.94|5295.75|5295.75|5295.75|5295.75|5294.94|5294.94|0
1632235590000|2021-09-21 14:46:30|5296.04|5296.04|5296.04|5296.04|5296.04|5296.04|5296.04|5296.04|0
1632235600000|2021-09-21 14:46:40|5295.96|5295.96|5296.97|5296.97|5296.97|5296.97|5295.96|5295.96|0
1632235610000|2021-09-21 14:46:50|5297|5297|5297.76|5297.76|5297.76|5297.76|5297|5297|0
1632235620000|2021-09-21 14:47:00|5297.47|5297.47|5296.44|5296.44|5297.47|5297.47|5295.94|5295.94|0
1632235630000|2021-09-21 14:47:10|5296.66|5296.66|5298.04|5298.04|5298.04|5298.04|5296.66|5296.66|0
1632235640000|2021-09-21 14:47:20|5298.03|5298.03|5296.32|5296.32|5298.03|5298.03|5296.03|5296.03|0
1632235650000|2021-09-21 14:47:30|5296.31|5296.31|5294.81|5294.81|5296.31|5296.31|5294.74|5294.74|0
1632235660000|2021-09-21 14:47:40|5294.52|5294.52|5294.52|5294.52|5294.52|5294.52|5294.52|5294.52|0
1632235670000|2021-09-21 14:47:50|5293.75|5293.75|5293.73|5293.73|5293.75|5293.75|5293.32|5293.32|0
1632235680000|2021-09-21 14:48:00|5293.44|5293.44|5293.54|5293.54|5293.97|5293.97|5293.44|5293.44|0
1632235690000|2021-09-21 14:48:10|5293.3|5293.3|5292.85|5292.85|5293.3|5293.3|5292.85|5292.85|0
1632235700000|2021-09-21 14:48:20|5292.8|5292.8|5291.57|5291.57|5292.82|5292.82|5291.57|5291.57|0
1632235710000|2021-09-21 14:48:30|5291.29|5291.29|5290.83|5290.83|5291.29|5291.29|5290.83|5290.83|0
1632235720000|2021-09-21 14:48:40|5290.85|5290.85|5291.38|5291.38|5291.38|5291.38|5290.85|5290.85|0
1632235730000|2021-09-21 14:48:50|5291.81|5291.81|5291.54|5291.54|5292.26|5292.26|5291.33|5291.33|0
1632235740000|2021-09-21 14:49:00|5291.33|5291.33|5289.81|5289.81|5291.33|5291.33|5289.81|5289.81|0
1632235750000|2021-09-21 14:49:10|5289.83|5289.83|5289.83|5289.83|5290.04|5290.04|5289.54|5289.54|0
1632235760000|2021-09-21 14:49:20|5290.04|5290.04|5291.12|5291.12|5291.12|5291.12|5290.04|5290.04|0
1632235770000|2021-09-21 14:49:30|5291.16|5291.16|5288.74|5288.74|5291.16|5291.16|5288.74|5288.74|0
1632235780000|2021-09-21 14:49:40|5288.45|5288.45|5288.16|5288.16|5288.45|5288.45|5288.16|5288.16|0
1632235790000|2021-09-21 14:49:50|5287.44|5287.44|5288.11|5288.11|5288.11|5288.11|5287.21|5287.21|0
1632235800000|2021-09-21 14:50:00|5288.07|5288.07|5286.56|5286.56|5288.36|5288.36|5286.35|5286.35|0
1632235810000|2021-09-21 14:50:10|5286.54|5286.54|5286.8|5286.8|5287.02|5287.02|5286.01|5286.01|0
1632235820000|2021-09-21 14:50:20|5286.78|5286.78|5286.08|5286.08|5286.78|5286.78|5285.82|5285.82|0
1632235830000|2021-09-21 14:50:30|5285.87|5285.87|5284.57|5284.57|5285.87|5285.87|5284.57|5284.57|0
1632235840000|2021-09-21 14:50:40|5284.55|5284.55|5283.89|5283.89|5284.55|5284.55|5283.38|5283.38|0
1632235850000|2021-09-21 14:50:50|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|0
1632235860000|2021-09-21 14:51:00|5283.45|5283.45|5282.92|5282.92|5283.74|5283.74|5282.7|5282.7|0
1632235870000|2021-09-21 14:51:10|5283.49|5283.49|5284.24|5284.24|5284.24|5284.24|5283.49|5283.49|0
1632235880000|2021-09-21 14:51:20|5284.45|5284.45|5282.75|5282.75|5284.45|5284.45|5282.75|5282.75|0
1632235890000|2021-09-21 14:51:30|5282.54|5282.54|5281.54|5281.54|5282.54|5282.54|5281.29|5281.29|0
1632235900000|2021-09-21 14:51:40|5281.55|5281.55|5282.22|5282.22|5282.22|5282.22|5281.55|5281.55|0
1632235910000|2021-09-21 14:51:50|5282.44|5282.44|5282.73|5282.73|5283.02|5283.02|5282.44|5282.44|0
1632235920000|2021-09-21 14:52:00|5281.77|5281.77|5282.25|5282.25|5282.46|5282.46|5281.77|5281.77|0
1632235930000|2021-09-21 14:52:10|5282.01|5282.01|5281.79|5281.79|5282.01|5282.01|5281.77|5281.77|0
1632235940000|2021-09-21 14:52:20|5281.5|5281.5|5281.72|5281.72|5281.72|5281.72|5281.5|5281.5|0
1632235950000|2021-09-21 14:52:30|5281.43|5281.43|5281.17|5281.17|5281.43|5281.43|5280.93|5280.93|0
1632235960000|2021-09-21 14:52:40|5281.46|5281.46|5280.96|5280.96|5281.46|5281.46|5280.96|5280.96|0
1632235970000|2021-09-21 14:52:50|5281.53|5281.53|5282.2|5282.2|5282.2|5282.2|5281.24|5281.24|0
1632235980000|2021-09-21 14:53:00|5282.22|5282.22|5282.25|5282.25|5282.25|5282.25|5282.22|5282.22|0
1632235990000|2021-09-21 14:53:10|5282.53|5282.53|5280.62|5280.62|5282.53|5282.53|5280.62|5280.62|0
1632236000000|2021-09-21 14:53:20|5280.86|5280.86|5281.16|5281.16|5281.16|5281.16|5280.86|5280.86|0
1632236010000|2021-09-21 14:53:30|5281.38|5281.38|5281.83|5281.83|5281.83|5281.83|5281.38|5281.38|0
1632236020000|2021-09-21 14:53:40|5281.62|5281.62|5281.91|5281.91|5281.91|5281.91|5281.62|5281.62|0
1632236030000|2021-09-21 14:53:50|5282.34|5282.34|5281.25|5281.25|5282.34|5282.34|5281.25|5281.25|0
1632236040000|2021-09-21 14:54:00|5281.54|5281.54|5280.3|5280.3|5281.54|5281.54|5280.3|5280.3|0
1632236050000|2021-09-21 14:54:10|5281.04|5281.04|5280.22|5280.22|5281.04|5281.04|5280.22|5280.22|0
1632236060000|2021-09-21 14:54:20|5280.08|5280.08|5283.29|5283.29|5283.29|5283.29|5280.08|5280.08|0
1632236070000|2021-09-21 14:54:30|5283|5283|5283|5283|5283|5283|5283|5283|0
1632236080000|2021-09-21 14:54:40|5282.71|5282.71|5280.35|5280.35|5282.71|5282.71|5280.35|5280.35|0
1632236090000|2021-09-21 14:54:50|5280.59|5280.59|5281.26|5281.26|5281.93|5281.93|5280.59|5280.59|0
1632236100000|2021-09-21 14:55:00|5280.97|5280.97|5280.68|5280.68|5281.26|5281.26|5280.68|5280.68|0
1632236110000|2021-09-21 14:55:10|5280.44|5280.44|5279.55|5279.55|5280.46|5280.46|5279.53|5279.53|0
1632236120000|2021-09-21 14:55:20|5279.98|5279.98|5279.93|5279.93|5280.22|5280.22|5279.69|5279.69|0
1632236130000|2021-09-21 14:55:30|5280.22|5280.22|5280.72|5280.72|5280.72|5280.72|5279.64|5279.64|0
1632236140000|2021-09-21 14:55:40|5280.14|5280.14|5279.78|5279.78|5280.36|5280.36|5279.78|5279.78|0
1632236150000|2021-09-21 14:55:50|5279.59|5279.59|5278.43|5278.43|5279.59|5279.59|5278.43|5278.43|0
1632236160000|2021-09-21 14:56:00|5278.64|5278.64|5277.03|5277.03|5278.64|5278.64|5276.76|5276.76|0
1632236170000|2021-09-21 14:56:10|5276.81|5276.81|5275.62|5275.62|5276.81|5276.81|5275.62|5275.62|0
1632236180000|2021-09-21 14:56:20|5275.6|5275.6|5275.37|5275.37|5276.09|5276.09|5275.37|5275.37|0
1632236190000|2021-09-21 14:56:30|5275.66|5275.66|5275.37|5275.37|5275.88|5275.88|5275.37|5275.37|0
1632236200000|2021-09-21 14:56:40|5275.59|5275.59|5275.64|5275.64|5275.64|5275.64|5275.59|5275.59|0
1632236210000|2021-09-21 14:56:50|5275.42|5275.42|5274.56|5274.56|5275.42|5275.42|5274.56|5274.56|0
1632236220000|2021-09-21 14:57:00|5275.13|5275.13|5276.14|5276.14|5276.14|5276.14|5275.13|5275.13|0
1632236230000|2021-09-21 14:57:10|5275.9|5275.9|5274.69|5274.69|5275.9|5275.9|5274.69|5274.69|0
1632236240000|2021-09-21 14:57:20|5274.4|5274.4|5275.29|5275.29|5275.29|5275.29|5274.18|5274.18|0
1632236250000|2021-09-21 14:57:30|5275|5275|5274.78|5274.78|5275.45|5275.45|5274.49|5274.49|0
1632236260000|2021-09-21 14:57:40|5274.49|5274.49|5273.46|5273.46|5274.49|5274.49|5273.46|5273.46|0
1632236270000|2021-09-21 14:57:50|5272.99|5272.99|5272.7|5272.7|5272.99|5272.99|5272.7|5272.7|0
1632236280000|2021-09-21 14:58:00|5272.46|5272.46|5271.7|5271.7|5272.61|5272.61|5271.7|5271.7|0
1632236290000|2021-09-21 14:58:10|5272.13|5272.13|5272.42|5272.42|5272.61|5272.61|5272.13|5272.13|0
1632236300000|2021-09-21 14:58:20|5272.13|5272.13|5272.29|5272.29|5272.58|5272.58|5272.13|5272.13|0
1632236310000|2021-09-21 14:58:30|5272.08|5272.08|5272.04|5272.04|5272.33|5272.33|5271.29|5271.29|0
1632236320000|2021-09-21 14:58:40|5271.82|5271.82|5271.58|5271.58|5271.82|5271.82|5271.37|5271.37|0
1632236330000|2021-09-21 14:58:50|5272.35|5272.35|5272.94|5272.94|5273.18|5273.18|5272.35|5272.35|0
1632236340000|2021-09-21 14:59:00|5272.96|5272.96|5272.72|5272.72|5272.96|5272.96|5272.72|5272.72|0
1632236350000|2021-09-21 14:59:10|5272.43|5272.43|5271.55|5271.55|5272.43|5272.43|5271.55|5271.55|0
1632236360000|2021-09-21 14:59:20|5271.76|5271.76|5272.02|5272.02|5272.02|5272.02|5271.74|5271.74|0
1632236370000|2021-09-21 14:59:30|5272.01|5272.01|5273.24|5273.24|5273.24|5273.24|5272.01|5272.01|0
1632236380000|2021-09-21 14:59:40|5273|5273|5273.29|5273.29|5273.29|5273.29|5272.71|5272.71|0
1632236390000|2021-09-21 14:59:50|5273.53|5273.53|5273.53|5273.53|5273.53|5273.53|5273.53|5273.53|0
1632236400000|2021-09-21 15:00:00|5273.24|5273.24|5272.32|5272.32|5273.24|5273.24|5272.31|5272.31|0
1632236410000|2021-09-21 15:00:10|5271.75|5271.75|5274.15|5274.15|5274.54|5274.54|5271.51|5271.51|0
1632236420000|2021-09-21 15:00:20|5273.39|5273.39|5271.71|5271.71|5273.39|5273.39|5271.71|5271.71|0
1632236430000|2021-09-21 15:00:30|5271.42|5271.42|5270.89|5270.89|5271.42|5271.42|5270.89|5270.89|0
1632236440000|2021-09-21 15:00:40|5271.18|5271.18|5271.92|5271.92|5271.92|5271.92|5271.18|5271.18|0
1632236450000|2021-09-21 15:00:50|5271.93|5271.93|5270.94|5270.94|5271.93|5271.93|5270.93|5270.93|0
1632236460000|2021-09-21 15:01:00|5270.71|5270.71|5270.49|5270.49|5271.21|5271.21|5270.49|5270.49|0
1632236470000|2021-09-21 15:01:10|5270.25|5270.25|5270.51|5270.51|5270.51|5270.51|5270.25|5270.25|0
1632236480000|2021-09-21 15:01:20|5270.8|5270.8|5271.25|5271.25|5271.49|5271.49|5270.8|5270.8|0
1632236490000|2021-09-21 15:01:30|5271.01|5271.01|5271.3|5271.3|5271.75|5271.75|5270.72|5270.72|0
1632236500000|2021-09-21 15:01:40|5271.08|5271.08|5269.53|5269.53|5271.08|5271.08|5268.71|5268.71|0
1632236510000|2021-09-21 15:01:50|5269.74|5269.74|5268.86|5268.86|5270.03|5270.03|5268.86|5268.86|0
1632236520000|2021-09-21 15:02:00|5268.14|5268.14|5267.82|5267.82|5268.14|5268.14|5267.56|5267.56|0
1632236530000|2021-09-21 15:02:10|5267.58|5267.58|5267.71|5267.71|5267.89|5267.89|5267.46|5267.46|0
1632236540000|2021-09-21 15:02:20|5268.6|5268.6|5270.13|5270.13|5270.13|5270.13|5268.6|5268.6|0
1632236550000|2021-09-21 15:02:30|5269.18|5269.18|5269.4|5269.4|5269.86|5269.86|5269.18|5269.18|0
1632236560000|2021-09-21 15:02:40|5269.39|5269.39|5269.41|5269.41|5269.41|5269.41|5269.17|5269.17|0
1632236570000|2021-09-21 15:02:50|5269.62|5269.62|5270.23|5270.23|5270.66|5270.66|5269.62|5269.62|0
1632236580000|2021-09-21 15:03:00|5270.89|5270.89|5271.06|5271.06|5271.59|5271.59|5270.89|5270.89|0
1632236590000|2021-09-21 15:03:10|5270.77|5270.77|5270.53|5270.53|5270.77|5270.77|5270.53|5270.53|0
1632236600000|2021-09-21 15:03:20|5269.65|5269.65|5272.57|5272.57|5272.81|5272.81|5269.65|5269.65|0
1632236610000|2021-09-21 15:03:30|5273.03|5273.03|5273.25|5273.25|5273.25|5273.25|5273.03|5273.03|0
1632236620000|2021-09-21 15:03:40|5272.59|5272.59|5271.84|5271.84|5272.59|5272.59|5271.84|5271.84|0
1632236630000|2021-09-21 15:03:50|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|5272.3|0
1632236640000|2021-09-21 15:04:00|5272.06|5272.06|5272.13|5272.13|5272.13|5272.13|5271.84|5271.84|0
1632236650000|2021-09-21 15:04:10|5272.61|5272.61|5275.85|5275.85|5276.12|5276.12|5272.61|5272.61|0
1632236660000|2021-09-21 15:04:20|5275.86|5275.86|5277.18|5277.18|5277.18|5277.18|5275.86|5275.86|0
1632236670000|2021-09-21 15:04:30|5277.47|5277.47|5277.61|5277.61|5279.04|5279.04|5277.47|5277.47|0
1632236680000|2021-09-21 15:04:40|5277.85|5277.85|5279.05|5279.05|5279.58|5279.58|5277.85|5277.85|0
1632236690000|2021-09-21 15:04:50|5278.76|5278.76|5279.3|5279.3|5279.59|5279.59|5278.26|5278.26|0
1632236700000|2021-09-21 15:05:00|5279.32|5279.32|5276.47|5276.47|5279.37|5279.37|5276.47|5276.47|0
1632236710000|2021-09-21 15:05:10|5276.18|5276.18|5277.69|5277.69|5278.21|5278.21|5276.18|5276.18|0
1632236720000|2021-09-21 15:05:20|5279.01|5279.01|5279.25|5279.25|5279.25|5279.25|5279.01|5279.01|0
1632236730000|2021-09-21 15:05:30|5279.3|5279.3|5279.32|5279.32|5279.56|5279.56|5278.36|5278.36|0
1632236740000|2021-09-21 15:05:40|5279.56|5279.56|5280.51|5280.51|5280.51|5280.51|5279.56|5279.56|0
1632236750000|2021-09-21 15:05:50|5281.02|5281.02|5282.23|5282.23|5282.45|5282.45|5281.02|5281.02|0
1632236760000|2021-09-21 15:06:00|5282.26|5282.26|5282.52|5282.52|5282.52|5282.52|5282.26|5282.26|0
1632236770000|2021-09-21 15:06:10|5282.81|5282.81|5283.76|5283.76|5284.58|5284.58|5282.81|5282.81|0
1632236780000|2021-09-21 15:06:20|5283.28|5283.28|5284.71|5284.71|5284.71|5284.71|5282.99|5282.99|0
1632236790000|2021-09-21 15:06:30|5284.47|5284.47|5284.02|5284.02|5284.47|5284.47|5284.02|5284.02|0
1632236800000|2021-09-21 15:06:40|5284.04|5284.04|5282.74|5282.74|5284.04|5284.04|5282.74|5282.74|0
1632236810000|2021-09-21 15:06:50|5282.45|5282.45|5281.49|5281.49|5282.45|5282.45|5281.49|5281.49|0
1632236820000|2021-09-21 15:07:00|5281.97|5281.97|5282.34|5282.34|5283.05|5283.05|5281.97|5281.97|0
1632236830000|2021-09-21 15:07:10|5282.36|5282.36|5282.07|5282.07|5282.36|5282.36|5281.49|5281.49|0
1632236840000|2021-09-21 15:07:20|5281.85|5281.85|5280.82|5280.82|5281.85|5281.85|5280.82|5280.82|0
1632236850000|2021-09-21 15:07:30|5280.58|5280.58|5280.58|5280.58|5280.58|5280.58|5280.58|5280.58|0
1632236860000|2021-09-21 15:07:40|5281.04|5281.04|5283.1|5283.1|5283.1|5283.1|5281.04|5281.04|0
1632236870000|2021-09-21 15:07:50|5282.81|5282.81|5281.49|5281.49|5282.81|5282.81|5281.49|5281.49|0
1632236880000|2021-09-21 15:08:00|5282.07|5282.07|5283.29|5283.29|5283.29|5283.29|5282.07|5282.07|0
1632236890000|2021-09-21 15:08:10|5283.05|5283.05|5282.83|5282.83|5283.29|5283.29|5282.83|5282.83|0
1632236900000|2021-09-21 15:08:20|5283.05|5283.05|5283.91|5283.91|5283.91|5283.91|5283.05|5283.05|0
1632236910000|2021-09-21 15:08:30|5284.49|5284.49|5284.24|5284.24|5284.96|5284.96|5284.24|5284.24|0
1632236920000|2021-09-21 15:08:40|5284.53|5284.53|5285.22|5285.22|5285.22|5285.22|5284.53|5284.53|0
1632236930000|2021-09-21 15:08:50|5285.5|5285.5|5285.77|5285.77|5285.77|5285.77|5285.5|5285.5|0
1632236940000|2021-09-21 15:09:00|5285.32|5285.32|5285.61|5285.61|5285.61|5285.61|5285.32|5285.32|0
1632236950000|2021-09-21 15:09:10|5286.06|5286.06|5286.78|5286.78|5286.78|5286.78|5286.06|5286.06|0
1632236960000|2021-09-21 15:09:20|5287|5287|5289.85|5289.85|5289.85|5289.85|5287|5287|0
1632236970000|2021-09-21 15:09:30|5290.14|5290.14|5290.64|5290.64|5290.86|5290.86|5290.12|5290.12|0
1632236980000|2021-09-21 15:09:40|5291.07|5291.07|5291.36|5291.36|5291.36|5291.36|5291.07|5291.07|0
1632236990000|2021-09-21 15:09:50|5291.4|5291.4|5290.81|5290.81|5291.4|5291.4|5290.81|5290.81|0
1632237000000|2021-09-21 15:10:00|5291.05|5291.05|5290.81|5290.81|5291.26|5291.26|5290.81|5290.81|0
1632237010000|2021-09-21 15:10:10|5291.1|5291.1|5290.81|5290.81|5291.33|5291.33|5290.81|5290.81|0
1632237020000|2021-09-21 15:10:20|5291.48|5291.48|5290.52|5290.52|5292.27|5292.27|5290.23|5290.23|0
1632237030000|2021-09-21 15:10:30|5290.23|5290.23|5289.94|5289.94|5290.23|5290.23|5289.94|5289.94|0
1632237040000|2021-09-21 15:10:40|5289.7|5289.7|5288.53|5288.53|5289.7|5289.7|5288.53|5288.53|0
1632237050000|2021-09-21 15:10:50|5289.03|5289.03|5289.32|5289.32|5289.32|5289.32|5289.03|5289.03|0
1632237060000|2021-09-21 15:11:00|5289.83|5289.83|5289.83|5289.83|5290.12|5290.12|5289.83|5289.83|0
1632237070000|2021-09-21 15:11:10|5289.81|5289.81|5289.05|5289.05|5289.81|5289.81|5288.76|5288.76|0
1632237080000|2021-09-21 15:11:20|5289.04|5289.04|5288.51|5288.51|5289.04|5289.04|5288.51|5288.51|0
1632237090000|2021-09-21 15:11:30|5289.04|5289.04|5289.2|5289.2|5289.2|5289.2|5288.75|5288.75|0
1632237100000|2021-09-21 15:11:40|5288.99|5288.99|5289.28|5289.28|5289.58|5289.58|5288.99|5288.99|0
1632237110000|2021-09-21 15:11:50|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1632237120000|2021-09-21 15:12:00|5289.42|5289.42|5288.23|5288.23|5289.42|5289.42|5288.23|5288.23|0
1632237130000|2021-09-21 15:12:10|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|0
1632237140000|2021-09-21 15:12:20|5287.74|5287.74|5288.73|5288.73|5288.95|5288.95|5287.74|5287.74|0
1632237150000|2021-09-21 15:12:30|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|0
1632237160000|2021-09-21 15:12:40|5288.78|5288.78|5290.51|5290.51|5290.51|5290.51|5288.78|5288.78|0
1632237170000|2021-09-21 15:12:50|5290.72|5290.72|5290.31|5290.31|5290.97|5290.97|5290.31|5290.31|0
1632237180000|2021-09-21 15:13:00|5290.76|5290.76|5289.94|5289.94|5290.76|5290.76|5289.94|5289.94|0
1632237190000|2021-09-21 15:13:10|5290.16|5290.16|5288.41|5288.41|5291.03|5291.03|5288.41|5288.41|0
1632237200000|2021-09-21 15:13:20|5288.65|5288.65|5289.65|5289.65|5289.65|5289.65|5288.41|5288.41|0
1632237210000|2021-09-21 15:13:30|5288.93|5288.93|5288.26|5288.26|5288.93|5288.93|5288.24|5288.24|0
1632237220000|2021-09-21 15:13:40|5287.74|5287.74|5286.75|5286.75|5287.74|5287.74|5286.75|5286.75|0
1632237230000|2021-09-21 15:13:50|5286.72|5286.72|5286.16|5286.16|5286.74|5286.74|5286.16|5286.16|0
1632237240000|2021-09-21 15:14:00|5286.45|5286.45|5286.15|5286.15|5286.45|5286.45|5286.15|5286.15|0
1632237250000|2021-09-21 15:14:10|5286.14|5286.14|5286.15|5286.15|5286.15|5286.15|5286.14|5286.14|0
1632237260000|2021-09-21 15:14:20|5285.94|5285.94|5285.98|5285.98|5286.41|5286.41|5285.94|5285.94|0
1632237270000|2021-09-21 15:14:30|5286.51|5286.51|5287.16|5287.16|5287.16|5287.16|5286.51|5286.51|0
1632237280000|2021-09-21 15:14:40|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|5287.41|5287.41|0
1632237290000|2021-09-21 15:14:50|5287.47|5287.47|5287.4|5287.4|5287.69|5287.69|5287.4|5287.4|0
1632237300000|2021-09-21 15:15:00|5287.63|5287.63|5286.68|5286.68|5287.63|5287.63|5286.68|5286.68|0
1632237310000|2021-09-21 15:15:10|5286.39|5286.39|5285.63|5285.63|5286.39|5286.39|5285.39|5285.39|0
1632237320000|2021-09-21 15:15:20|5285.91|5285.91|5285.63|5285.63|5286.2|5286.2|5285.63|5285.63|0
1632237330000|2021-09-21 15:15:30|5285.17|5285.17|5285.41|5285.41|5285.41|5285.41|5285.17|5285.17|0
1632237340000|2021-09-21 15:15:40|5285.63|5285.63|5284.96|5284.96|5285.63|5285.63|5284.67|5284.67|0
1632237350000|2021-09-21 15:15:50|5284.91|5284.91|5284.63|5284.63|5284.91|5284.91|5284.63|5284.63|0
1632237360000|2021-09-21 15:16:00|5284.91|5284.91|5285.61|5285.61|5285.61|5285.61|5284.91|5284.91|0
1632237370000|2021-09-21 15:16:10|5285.32|5285.32|5286.01|5286.01|5286.01|5286.01|5285.27|5285.27|0
1632237380000|2021-09-21 15:16:20|5285.8|5285.8|5284.05|5284.05|5285.8|5285.8|5284.05|5284.05|0
1632237390000|2021-09-21 15:16:30|5283.99|5283.99|5284.25|5284.25|5284.25|5284.25|5283.99|5283.99|0
1632237410000|2021-09-21 15:16:50|5284.02|5284.02|5283.51|5283.51|5284.02|5284.02|5282.98|5282.98|0
1632237420000|2021-09-21 15:17:00|5283.8|5283.8|5283.08|5283.08|5283.8|5283.8|5283.08|5283.08|0
1632237430000|2021-09-21 15:17:10|5282.79|5282.79|5282.79|5282.79|5282.79|5282.79|5282.58|5282.58|0
1632237440000|2021-09-21 15:17:20|5282.77|5282.77|5282.32|5282.32|5282.77|5282.77|5282.32|5282.32|0
1632237450000|2021-09-21 15:17:30|5282.77|5282.77|5282.77|5282.77|5282.77|5282.77|5282.77|5282.77|0
1632237470000|2021-09-21 15:17:50|5283.06|5283.06|5283.3|5283.3|5283.59|5283.59|5283.06|5283.06|0
1632237480000|2021-09-21 15:18:00|5283.51|5283.51|5283.8|5283.8|5283.8|5283.8|5283.51|5283.51|0
1632237490000|2021-09-21 15:18:10|5283.51|5283.51|5283.75|5283.75|5283.75|5283.75|5283.51|5283.51|0
1632237510000|2021-09-21 15:18:30|5283.46|5283.46|5283.25|5283.25|5283.46|5283.46|5283.25|5283.25|0
1632237520000|2021-09-21 15:18:40|5282.77|5282.77|5283.27|5283.27|5283.27|5283.27|5282.77|5282.77|0
1632237540000|2021-09-21 15:19:00|5283.74|5283.74|5284.17|5284.17|5284.17|5284.17|5283.74|5283.74|0
1632237550000|2021-09-21 15:19:10|5283.93|5283.93|5282.79|5282.79|5283.93|5283.93|5281.98|5281.98|0
1632237560000|2021-09-21 15:19:20|5282.76|5282.76|5282.47|5282.47|5282.76|5282.76|5282.47|5282.47|0
1632237570000|2021-09-21 15:19:30|5282.45|5282.45|5282.45|5282.45|5282.45|5282.45|5282.45|5282.45|0
1632237580000|2021-09-21 15:19:40|5282.44|5282.44|5282.39|5282.39|5283.11|5283.11|5282.39|5282.39|0
1632237590000|2021-09-21 15:19:50|5282.68|5282.68|5283.69|5283.69|5283.69|5283.69|5282.68|5282.68|0
1632237600000|2021-09-21 15:20:00|5283.17|5283.17|5282.71|5282.71|5283.46|5283.46|5282.71|5282.71|0
1632237610000|2021-09-21 15:20:10|5282.42|5282.42|5280.18|5280.18|5282.42|5282.42|5280.18|5280.18|0
1632237620000|2021-09-21 15:20:20|5280.19|5280.19|5281.46|5281.46|5281.46|5281.46|5280.19|5280.19|0
1632237630000|2021-09-21 15:20:30|5281.22|5281.22|5280.25|5280.25|5281.22|5281.22|5280.25|5280.25|0
1632237640000|2021-09-21 15:20:40|5279.96|5279.96|5279.96|5279.96|5279.96|5279.96|5279.96|5279.96|0
1632237650000|2021-09-21 15:20:50|5279.75|5279.75|5279.29|5279.29|5279.75|5279.75|5278.77|5278.77|0
1632237660000|2021-09-21 15:21:00|5280.01|5280.01|5280.25|5280.25|5280.25|5280.25|5279.8|5279.8|0
1632237670000|2021-09-21 15:21:10|5280.54|5280.54|5281.77|5281.77|5281.77|5281.77|5280.54|5280.54|0
1632237680000|2021-09-21 15:21:20|5282.49|5282.49|5282.73|5282.73|5282.73|5282.73|5282.49|5282.49|0
1632237690000|2021-09-21 15:21:30|5282.51|5282.51|5283.47|5283.47|5283.47|5283.47|5282.51|5282.51|0
1632237700000|2021-09-21 15:21:40|5283.49|5283.49|5282.56|5282.56|5283.54|5283.54|5282.56|5282.56|0
1632237710000|2021-09-21 15:21:50|5282.33|5282.33|5281.82|5281.82|5282.33|5282.33|5281.61|5281.61|0
1632237720000|2021-09-21 15:22:00|5281.53|5281.53|5281.58|5281.58|5281.58|5281.58|5280.86|5280.86|0
1632237730000|2021-09-21 15:22:10|5282.09|5282.09|5283.14|5283.14|5283.38|5283.38|5282.09|5282.09|0
1632237740000|2021-09-21 15:22:20|5282.85|5282.85|5283.36|5283.36|5283.36|5283.36|5282.85|5282.85|0
1632237760000|2021-09-21 15:22:40|5283.6|5283.6|5283.88|5283.88|5283.88|5283.88|5283.6|5283.6|0
1632237770000|2021-09-21 15:22:50|5284.1|5284.1|5284.84|5284.84|5285.06|5285.06|5284.1|5284.1|0
1632237780000|2021-09-21 15:23:00|5284.86|5284.86|5284.15|5284.15|5284.86|5284.86|5284.11|5284.11|0
1632237790000|2021-09-21 15:23:10|5283.94|5283.94|5283.65|5283.65|5283.94|5283.94|5283.65|5283.65|0
1632237800000|2021-09-21 15:23:20|5283.41|5283.41|5280.35|5280.35|5283.64|5283.64|5280.35|5280.35|0
1632237810000|2021-09-21 15:23:30|5280.34|5280.34|5279.64|5279.64|5280.62|5280.62|5279.64|5279.64|0
1632237820000|2021-09-21 15:23:40|5279.93|5279.93|5279.29|5279.29|5279.93|5279.93|5279.29|5279.29|0
1632237830000|2021-09-21 15:23:50|5279.58|5279.58|5279.37|5279.37|5279.58|5279.58|5279.37|5279.37|0
1632237840000|2021-09-21 15:24:00|5279.08|5279.08|5277.87|5277.87|5279.08|5279.08|5277.87|5277.87|0
1632237850000|2021-09-21 15:24:10|5278.34|5278.34|5279.09|5279.09|5279.09|5279.09|5277.65|5277.65|0
1632237860000|2021-09-21 15:24:20|5279.38|5279.38|5279.69|5279.69|5279.69|5279.69|5278.92|5278.92|0
1632237870000|2021-09-21 15:24:30|5279.45|5279.45|5279.5|5279.5|5280.43|5280.43|5279.45|5279.45|0
1632237880000|2021-09-21 15:24:40|5279.79|5279.79|5279.79|5279.79|5280.26|5280.26|5279.79|5279.79|0
1632237890000|2021-09-21 15:24:50|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|0
1632237900000|2021-09-21 15:25:00|5279.35|5279.35|5280.5|5280.5|5281.02|5281.02|5279.35|5279.35|0
1632237910000|2021-09-21 15:25:10|5280.74|5280.74|5279.77|5279.77|5280.74|5280.74|5279.77|5279.77|0
1632237920000|2021-09-21 15:25:20|5279.98|5279.98|5280.46|5280.46|5280.46|5280.46|5279.98|5279.98|0
1632237940000|2021-09-21 15:25:40|5280.44|5280.44|5280.44|5280.44|5280.44|5280.44|5280.44|5280.44|0
1632237950000|2021-09-21 15:25:50|5280.73|5280.73|5280.95|5280.95|5280.95|5280.95|5280.73|5280.73|0
1632237960000|2021-09-21 15:26:00|5280.73|5280.73|5281.67|5281.67|5281.67|5281.67|5280.73|5280.73|0
1632237970000|2021-09-21 15:26:10|5281.16|5281.16|5280.19|5280.19|5281.16|5281.16|5279.9|5279.9|0
1632237980000|2021-09-21 15:26:20|5280.17|5280.17|5280.17|5280.17|5280.17|5280.17|5280.17|5280.17|0
1632237990000|2021-09-21 15:26:30|5280.41|5280.41|5280.4|5280.4|5280.42|5280.42|5280.4|5280.4|0
1632238000000|2021-09-21 15:26:40|5280.69|5280.69|5281.11|5281.11|5281.12|5281.12|5280.69|5280.69|0
1632238010000|2021-09-21 15:26:50|5281.58|5281.58|5282.16|5282.16|5282.16|5282.16|5281.58|5281.58|0
1632238020000|2021-09-21 15:27:00|5282.61|5282.61|5282.4|5282.4|5282.61|5282.61|5282.4|5282.4|0
1632238030000|2021-09-21 15:27:10|5281.82|5281.82|5281.87|5281.87|5281.87|5281.87|5281.82|5281.82|0
1632238040000|2021-09-21 15:27:20|5282.08|5282.08|5282.54|5282.54|5282.54|5282.54|5282.08|5282.08|0
1632238050000|2021-09-21 15:27:30|5282.3|5282.3|5283.68|5283.68|5283.68|5283.68|5282.05|5282.05|0
1632238070000|2021-09-21 15:27:50|5283.39|5283.39|5283.68|5283.68|5283.91|5283.91|5283.39|5283.39|0
1632238080000|2021-09-21 15:28:00|5283.89|5283.89|5284.49|5284.49|5284.95|5284.95|5283.68|5283.68|0
1632238090000|2021-09-21 15:28:10|5284.42|5284.42|5283.89|5283.89|5284.42|5284.42|5283.89|5283.89|0
1632238100000|2021-09-21 15:28:20|5283.88|5283.88|5282.91|5282.91|5283.88|5283.88|5282.91|5282.91|0
1632238110000|2021-09-21 15:28:30|5282.43|5282.43|5282.4|5282.4|5282.43|5282.43|5281.64|5281.64|0
1632238120000|2021-09-21 15:28:40|5282.12|5282.12|5282.12|5282.12|5282.12|5282.12|5281.9|5281.9|0
1632238130000|2021-09-21 15:28:50|5282.4|5282.4|5282.4|5282.4|5282.4|5282.4|5282.4|5282.4|0
1632238140000|2021-09-21 15:29:00|5282.62|5282.62|5279.87|5279.87|5282.62|5282.62|5279.87|5279.87|0
1632238150000|2021-09-21 15:29:10|5279.65|5279.65|5279.62|5279.62|5279.65|5279.65|5279.61|5279.61|0
1632238160000|2021-09-21 15:29:20|5279.6|5279.6|5279.33|5279.33|5279.67|5279.67|5279.28|5279.28|0
1632238170000|2021-09-21 15:29:30|5279.03|5279.03|5276.61|5276.61|5279.03|5279.03|5276.61|5276.61|0
1632238180000|2021-09-21 15:29:40|5276.4|5276.4|5275.88|5275.88|5276.4|5276.4|5275.07|5275.07|0
1632238190000|2021-09-21 15:29:50|5276.45|5276.45|5278.67|5278.67|5278.67|5278.67|5276.12|5276.12|0
1632294900000|2021-09-22 07:15:00|5383.42|5383.42|5382.89|5382.89|5383.64|5383.64|5382.68|5382.68|0
1632294910000|2021-09-22 07:15:10|5383.18|5383.18|5384.38|5384.38|5384.74|5384.74|5383.18|5383.18|0
1632294920000|2021-09-22 07:15:20|5384.62|5384.62|5381.99|5381.99|5384.62|5384.62|5381.99|5381.99|0
1632294930000|2021-09-22 07:15:30|5381.75|5381.75|5383.02|5383.02|5383.26|5383.26|5381.24|5381.24|0
1632294940000|2021-09-22 07:15:40|5383.06|5383.06|5381.41|5381.41|5383.06|5383.06|5381.41|5381.41|0
1632294950000|2021-09-22 07:15:50|5380.83|5380.83|5380.54|5380.54|5380.83|5380.83|5380.54|5380.54|0
1632294960000|2021-09-22 07:16:00|5380.5|5380.5|5380.27|5380.27|5380.5|5380.5|5379.96|5379.96|0
1632294970000|2021-09-22 07:16:10|5381.13|5381.13|5382.3|5382.3|5382.3|5382.3|5381.13|5381.13|0
1632294980000|2021-09-22 07:16:20|5381.82|5381.82|5381.15|5381.15|5382.98|5382.98|5381.15|5381.15|0
1632295000000|2021-09-22 07:16:40|5380.94|5380.94|5380.41|5380.41|5380.94|5380.94|5380.12|5380.12|0
1632295010000|2021-09-22 07:16:50|5380.39|5380.39|5381.39|5381.39|5381.39|5381.39|5380.35|5380.35|0
1632295020000|2021-09-22 07:17:00|5381.44|5381.44|5380.16|5380.16|5381.44|5381.44|5380.16|5380.16|0
1632295030000|2021-09-22 07:17:10|5380.4|5380.4|5380.69|5380.69|5380.69|5380.69|5380.11|5380.11|0
1632295040000|2021-09-22 07:17:20|5380.45|5380.45|5380.47|5380.47|5380.54|5380.54|5380.23|5380.23|0
1632295050000|2021-09-22 07:17:30|5380.45|5380.45|5380.67|5380.67|5380.96|5380.96|5380.45|5380.45|0
1632295060000|2021-09-22 07:17:40|5379.64|5379.64|5379.69|5379.69|5379.69|5379.69|5379.64|5379.64|0
1632295070000|2021-09-22 07:17:50|5379.26|5379.26|5379.26|5379.26|5379.26|5379.26|5379.26|5379.26|0
1632295080000|2021-09-22 07:18:00|5378.68|5378.68|5378.68|5378.68|5378.97|5378.97|5378.39|5378.39|0
1632295090000|2021-09-22 07:18:10|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|0
1632295100000|2021-09-22 07:18:20|5379.01|5379.01|5377.33|5377.33|5379.01|5379.01|5377.33|5377.33|0
1632295110000|2021-09-22 07:18:30|5377.04|5377.04|5376.45|5376.45|5377.12|5377.12|5376.32|5376.32|0
1632295120000|2021-09-22 07:18:40|5376.88|5376.88|5377.45|5377.45|5377.45|5377.45|5376.88|5376.88|0
1632295130000|2021-09-22 07:18:50|5377.4|5377.4|5378.4|5378.4|5378.4|5378.4|5377.4|5377.4|0
1632295140000|2021-09-22 07:19:00|5377.83|5377.83|5377.14|5377.14|5377.83|5377.83|5377.14|5377.14|0
1632295150000|2021-09-22 07:19:10|5376.66|5376.66|5375.79|5375.79|5376.66|5376.66|5375.79|5375.79|0
1632295160000|2021-09-22 07:19:20|5376.08|5376.08|5375.03|5375.03|5376.08|5376.08|5375.03|5375.03|0
1632295170000|2021-09-22 07:19:30|5375.32|5375.32|5375.1|5375.1|5375.32|5375.32|5374.67|5374.67|0
1632295180000|2021-09-22 07:19:40|5375.53|5375.53|5376.69|5376.69|5376.69|5376.69|5375.32|5375.32|0
1632295190000|2021-09-22 07:19:50|5379.31|5379.31|5381.73|5381.73|5381.78|5381.78|5379.31|5379.31|0
1632295200000|2021-09-22 07:20:00|5382.6|5382.6|5386.87|5386.87|5386.87|5386.87|5382.6|5382.6|0
1632295210000|2021-09-22 07:20:10|5385.68|5385.68|5383.69|5383.69|5385.68|5385.68|5383.69|5383.69|0
1632295220000|2021-09-22 07:20:20|5383.45|5383.45|5384.42|5384.42|5384.42|5384.42|5383.41|5383.41|0
1632295230000|2021-09-22 07:20:30|5384.13|5384.13|5383.55|5383.55|5384.13|5384.13|5383.55|5383.55|0
1632295240000|2021-09-22 07:20:40|5383.76|5383.76|5383.48|5383.48|5383.76|5383.76|5383.48|5383.48|0
1632295250000|2021-09-22 07:20:50|5383.91|5383.91|5385.89|5385.89|5385.89|5385.89|5383.91|5383.91|0
1632295260000|2021-09-22 07:21:00|5386.47|5386.47|5385.96|5385.96|5386.47|5386.47|5385.96|5385.96|0
1632295270000|2021-09-22 07:21:10|5386.65|5386.65|5386.17|5386.17|5387.23|5387.23|5386.17|5386.17|0
1632295280000|2021-09-22 07:21:20|5387.11|5387.11|5388.44|5388.44|5388.73|5388.73|5387.11|5387.11|0
1632295290000|2021-09-22 07:21:30|5387.73|5387.73|5385.81|5385.81|5387.73|5387.73|5385.6|5385.6|0
1632295300000|2021-09-22 07:21:40|5385.52|5385.52|5385.02|5385.02|5385.52|5385.52|5385.02|5385.02|0
1632295310000|2021-09-22 07:21:50|5385|5385|5385|5385|5385|5385|5384.57|5384.57|0
1632295320000|2021-09-22 07:22:00|5385.43|5385.43|5386.3|5386.3|5386.3|5386.3|5385.43|5385.43|0
1632295330000|2021-09-22 07:22:10|5386.51|5386.51|5386.56|5386.56|5386.85|5386.85|5386.47|5386.47|0
1632295340000|2021-09-22 07:22:20|5386.27|5386.27|5388.21|5388.21|5388.45|5388.45|5386.27|5386.27|0
1632295360000|2021-09-22 07:22:40|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|0
1632295370000|2021-09-22 07:22:50|5387.69|5387.69|5387.48|5387.48|5387.69|5387.69|5387.48|5387.48|0
1632295380000|2021-09-22 07:23:00|5386.97|5386.97|5387.84|5387.84|5388.13|5388.13|5386.97|5386.97|0
1632295390000|2021-09-22 07:23:10|5388.49|5388.49|5387.99|5387.99|5388.86|5388.86|5387.99|5387.99|0
1632295400000|2021-09-22 07:23:20|5386.89|5386.89|5386.39|5386.39|5386.89|5386.89|5386.39|5386.39|0
1632295410000|2021-09-22 07:23:30|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|5386.1|0
1632295420000|2021-09-22 07:23:40|5386.39|5386.39|5386.68|5386.68|5386.68|5386.68|5386.39|5386.39|0
1632295430000|2021-09-22 07:23:50|5385.89|5385.89|5385.77|5385.77|5385.89|5385.89|5385.77|5385.77|0
1632295440000|2021-09-22 07:24:00|5385.99|5385.99|5385.06|5385.06|5385.99|5385.99|5384.58|5384.58|0
1632295450000|2021-09-22 07:24:10|5384.77|5384.77|5384.49|5384.49|5384.77|5384.77|5384.19|5384.19|0
1632295460000|2021-09-22 07:24:20|5384.51|5384.51|5384.56|5384.56|5384.56|5384.56|5384.51|5384.51|0
1632295470000|2021-09-22 07:24:30|5383.98|5383.98|5383.38|5383.38|5383.98|5383.98|5383.35|5383.35|0
1632295480000|2021-09-22 07:24:40|5383.66|5383.66|5383.38|5383.38|5383.66|5383.66|5383.38|5383.38|0
1632295490000|2021-09-22 07:24:50|5382.73|5382.73|5383.98|5383.98|5383.98|5383.98|5382.73|5382.73|0
1632295500000|2021-09-22 07:25:00|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1632295510000|2021-09-22 07:25:10|5385.85|5385.85|5385.56|5385.56|5386.33|5386.33|5385.56|5385.56|0
1632295520000|2021-09-22 07:25:20|5384.89|5384.89|5386.92|5386.92|5388.41|5388.41|5384.41|5384.41|0
1632295530000|2021-09-22 07:25:30|5387.37|5387.37|5382.51|5382.51|5387.59|5387.59|5382.51|5382.51|0
1632295540000|2021-09-22 07:25:40|5381.8|5381.8|5378.46|5378.46|5382.04|5382.04|5378.46|5378.46|0
1632295550000|2021-09-22 07:25:50|5378.03|5378.03|5380.37|5380.37|5380.37|5380.37|5378.03|5378.03|0
1632295560000|2021-09-22 07:26:00|5380.66|5380.66|5382.5|5382.5|5382.5|5382.5|5380.66|5380.66|0
1632295570000|2021-09-22 07:26:10|5382.98|5382.98|5384.84|5384.84|5385.06|5385.06|5382.4|5382.4|0
1632295580000|2021-09-22 07:26:20|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|0
1632295590000|2021-09-22 07:26:30|5384.25|5384.25|5384.83|5384.83|5384.83|5384.83|5384.25|5384.25|0
1632295600000|2021-09-22 07:26:40|5385.31|5385.31|5385.95|5385.95|5385.95|5385.95|5385.31|5385.31|0
1632295610000|2021-09-22 07:26:50|5384.52|5384.52|5383.51|5383.51|5384.52|5384.52|5383.22|5383.22|0
1632295620000|2021-09-22 07:27:00|5383.22|5383.22|5383|5383|5383.77|5383.77|5383|5383|0
1632295630000|2021-09-22 07:27:10|5383.22|5383.22|5382.08|5382.08|5383.22|5383.22|5382.08|5382.08|0
1632295640000|2021-09-22 07:27:20|5381.79|5381.79|5379.8|5379.8|5381.79|5381.79|5379.8|5379.8|0
1632295650000|2021-09-22 07:27:30|5379.58|5379.58|5380.21|5380.21|5380.21|5380.21|5379.58|5379.58|0
1632295670000|2021-09-22 07:27:50|5380.79|5380.79|5381.08|5381.08|5381.08|5381.08|5380.5|5380.5|0
1632295680000|2021-09-22 07:28:00|5381.37|5381.37|5383.73|5383.73|5383.73|5383.73|5381.37|5381.37|0
1632295690000|2021-09-22 07:28:10|5383.72|5383.72|5390.01|5390.01|5390.01|5390.01|5383.72|5383.72|0
1632295700000|2021-09-22 07:28:20|5390.3|5390.3|5391.16|5391.16|5391.16|5391.16|5389.94|5389.94|0
1632295710000|2021-09-22 07:28:30|5390.58|5390.58|5390.97|5390.97|5390.97|5390.97|5390.55|5390.55|0
1632295720000|2021-09-22 07:28:40|5390.68|5390.68|5390.68|5390.68|5390.68|5390.68|5390.68|5390.68|0
1632295730000|2021-09-22 07:28:50|5390.97|5390.97|5391.74|5391.74|5391.74|5391.74|5390.97|5390.97|0
1632295740000|2021-09-22 07:29:00|5391.45|5391.45|5391.23|5391.23|5391.45|5391.45|5391.23|5391.23|0
1632295750000|2021-09-22 07:29:10|5392.18|5392.18|5392.18|5392.18|5392.18|5392.18|5392.18|5392.18|0
1632295760000|2021-09-22 07:29:20|5392.14|5392.14|5392.34|5392.34|5392.34|5392.34|5391.71|5391.71|0
1632295770000|2021-09-22 07:29:30|5392.05|5392.05|5390.85|5390.85|5392.05|5392.05|5390.85|5390.85|0
1632295780000|2021-09-22 07:29:40|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|0
1632295810000|2021-09-22 07:30:10|5391.56|5391.56|5391.35|5391.35|5392.61|5392.61|5390.77|5390.77|0
1632295820000|2021-09-22 07:30:20|5392.22|5392.22|5391.64|5391.64|5392.22|5392.22|5391.64|5391.64|0
1632295830000|2021-09-22 07:30:30|5391.93|5391.93|5392.38|5392.38|5392.38|5392.38|5391.64|5391.64|0
1632295840000|2021-09-22 07:30:40|5392.16|5392.16|5391.94|5391.94|5392.18|5392.18|5391.94|5391.94|0
1632295850000|2021-09-22 07:30:50|5391.92|5391.92|5390.99|5390.99|5391.92|5391.92|5390.77|5390.77|0
1632295860000|2021-09-22 07:31:00|5390.77|5390.77|5390.2|5390.2|5390.77|5390.77|5390.2|5390.2|0
1632295870000|2021-09-22 07:31:10|5389.77|5389.77|5389.98|5389.98|5389.98|5389.98|5389.77|5389.77|0
1632295880000|2021-09-22 07:31:20|5389.53|5389.53|5388.28|5388.28|5389.53|5389.53|5388.28|5388.28|0
1632295890000|2021-09-22 07:31:30|5388.5|5388.5|5389|5389|5389|5389|5388.5|5388.5|0
1632295900000|2021-09-22 07:31:40|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|0
1632295910000|2021-09-22 07:31:50|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|0
1632295920000|2021-09-22 07:32:00|5388.11|5388.11|5389.09|5389.09|5389.38|5389.38|5388.11|5388.11|0
1632295940000|2021-09-22 07:32:20|5389.08|5389.08|5388.86|5388.86|5389.08|5389.08|5388.86|5388.86|0
1632295950000|2021-09-22 07:32:30|5388.57|5388.57|5387.67|5387.67|5388.57|5388.57|5387.67|5387.67|0
1632295960000|2021-09-22 07:32:40|5388.1|5388.1|5388.1|5388.1|5388.1|5388.1|5388.1|5388.1|0
1632295980000|2021-09-22 07:33:00|5387.67|5387.67|5387.24|5387.24|5387.67|5387.67|5387.24|5387.24|0
1632296000000|2021-09-22 07:33:20|5387.22|5387.22|5386.51|5386.51|5387.22|5387.22|5386.51|5386.51|0
1632296010000|2021-09-22 07:33:30|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|0
1632296020000|2021-09-22 07:33:40|5386.56|5386.56|5384.98|5384.98|5386.56|5386.56|5384.98|5384.98|0
1632296030000|2021-09-22 07:33:50|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1632296040000|2021-09-22 07:34:00|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1632296050000|2021-09-22 07:34:10|5384.69|5384.69|5382.94|5382.94|5384.69|5384.69|5382.94|5382.94|0
1632296060000|2021-09-22 07:34:20|5382.93|5382.93|5382.95|5382.95|5382.95|5382.95|5382.71|5382.71|0
1632296070000|2021-09-22 07:34:30|5382.47|5382.47|5382.9|5382.9|5382.9|5382.9|5382.47|5382.47|0
1632296080000|2021-09-22 07:34:40|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|0
1632296090000|2021-09-22 07:34:50|5382.7|5382.7|5382.48|5382.48|5382.7|5382.7|5382.48|5382.48|0
1632296100000|2021-09-22 07:35:00|5382.27|5382.27|5382.56|5382.56|5382.56|5382.56|5381.4|5381.4|0
1632296110000|2021-09-22 07:35:10|5383.49|5383.49|5385.99|5385.99|5385.99|5385.99|5383.49|5383.49|0
1632296120000|2021-09-22 07:35:20|5385.7|5385.7|5387.76|5387.76|5387.76|5387.76|5385.7|5385.7|0
1632296130000|2021-09-22 07:35:30|5387.47|5387.47|5388.66|5388.66|5389.19|5389.19|5387.47|5387.47|0
1632296140000|2021-09-22 07:35:40|5388.42|5388.42|5387.84|5387.84|5388.42|5388.42|5387.84|5387.84|0
1632296150000|2021-09-22 07:35:50|5387.2|5387.2|5386.69|5386.69|5387.2|5387.2|5386.4|5386.4|0
1632296160000|2021-09-22 07:36:00|5386.4|5386.4|5387.2|5387.2|5387.2|5387.2|5386.4|5386.4|0
1632296180000|2021-09-22 07:36:20|5386.91|5386.91|5386.78|5386.78|5386.91|5386.91|5386.78|5386.78|0
1632296190000|2021-09-22 07:36:30|5385.83|5385.83|5385.09|5385.09|5385.83|5385.83|5385.09|5385.09|0
1632296200000|2021-09-22 07:36:40|5384.51|5384.51|5384.37|5384.37|5385.09|5385.09|5384.37|5384.37|0
1632296210000|2021-09-22 07:36:50|5383.67|5383.67|5383.36|5383.36|5383.67|5383.67|5383.07|5383.07|0
1632296220000|2021-09-22 07:37:00|5384.15|5384.15|5384.73|5384.73|5384.73|5384.73|5384.15|5384.15|0
1632296230000|2021-09-22 07:37:10|5384.79|5384.79|5383.71|5383.71|5385.14|5385.14|5383.71|5383.71|0
1632296240000|2021-09-22 07:37:20|5384.14|5384.14|5385|5385|5385|5385|5384.14|5384.14|0
1632296250000|2021-09-22 07:37:30|5384.72|5384.72|5384.72|5384.72|5384.72|5384.72|5384.72|5384.72|0
1632296260000|2021-09-22 07:37:40|5385.22|5385.22|5386.25|5386.25|5386.25|5386.25|5385.22|5385.22|0
1632296270000|2021-09-22 07:37:50|5386.54|5386.54|5387.52|5387.52|5387.52|5387.52|5386.54|5386.54|0
1632296280000|2021-09-22 07:38:00|5387.54|5387.54|5387.46|5387.46|5387.56|5387.56|5387.46|5387.46|0
1632296290000|2021-09-22 07:38:10|5387.75|5387.75|5386.6|5386.6|5387.75|5387.75|5386.6|5386.6|0
1632296300000|2021-09-22 07:38:20|5386.02|5386.02|5383.87|5383.87|5386.48|5386.48|5383.87|5383.87|0
1632296310000|2021-09-22 07:38:30|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|0
1632296320000|2021-09-22 07:38:40|5384.47|5384.47|5385.88|5385.88|5386.1|5386.1|5384.47|5384.47|0
1632296330000|2021-09-22 07:38:50|5386.17|5386.17|5385.72|5385.72|5386.17|5386.17|5385.72|5385.72|0
1632296340000|2021-09-22 07:39:00|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1632296350000|2021-09-22 07:39:10|5384.85|5384.85|5384.11|5384.11|5384.85|5384.85|5384.11|5384.11|0
1632296360000|2021-09-22 07:39:20|5383.63|5383.63|5383.34|5383.34|5383.63|5383.63|5383.34|5383.34|0
1632296380000|2021-09-22 07:39:40|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|0
1632296400000|2021-09-22 07:40:00|5386.58|5386.58|5388.28|5388.28|5389.14|5389.14|5386.58|5386.58|0
1632296410000|2021-09-22 07:40:10|5388.57|5388.57|5388.05|5388.05|5388.84|5388.84|5388.05|5388.05|0
1632296420000|2021-09-22 07:40:20|5387.84|5387.84|5388.05|5388.05|5388.05|5388.05|5387.84|5387.84|0
1632296430000|2021-09-22 07:40:30|5387.81|5387.81|5387.95|5387.95|5387.95|5387.95|5387.74|5387.74|0
1632296440000|2021-09-22 07:40:40|5387.66|5387.66|5387.07|5387.07|5387.66|5387.66|5386.86|5386.86|0
1632296450000|2021-09-22 07:40:50|5386.86|5386.86|5387.43|5387.43|5387.43|5387.43|5386.86|5386.86|0
1632296460000|2021-09-22 07:41:00|5387.91|5387.91|5388.28|5388.28|5388.56|5388.56|5387.91|5387.91|0
1632296470000|2021-09-22 07:41:10|5388.99|5388.99|5388.25|5388.25|5388.99|5388.99|5388.25|5388.25|0
1632296480000|2021-09-22 07:41:20|5387.82|5387.82|5387.87|5387.87|5388.11|5388.11|5387.53|5387.53|0
1632296490000|2021-09-22 07:41:30|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1632296500000|2021-09-22 07:41:40|5388.12|5388.12|5388.05|5388.05|5388.34|5388.34|5388.05|5388.05|0
1632296510000|2021-09-22 07:41:50|5388.04|5388.04|5388.28|5388.28|5388.28|5388.28|5388.04|5388.04|0
1632296520000|2021-09-22 07:42:00|5387.99|5387.99|5387.91|5387.91|5387.99|5387.99|5387.91|5387.91|0
1632296530000|2021-09-22 07:42:10|5388.2|5388.2|5388.7|5388.7|5388.7|5388.7|5388.2|5388.2|0
1632296540000|2021-09-22 07:42:20|5388.69|5388.69|5391.15|5391.15|5391.67|5391.67|5388.69|5388.69|0
1632296550000|2021-09-22 07:42:30|5390.86|5390.86|5390.93|5390.93|5391.15|5391.15|5390.86|5390.86|0
1632296560000|2021-09-22 07:42:40|5390.64|5390.64|5389.54|5389.54|5390.64|5390.64|5389.47|5389.47|0
1632296570000|2021-09-22 07:42:50|5389.3|5389.3|5389.08|5389.08|5389.3|5389.3|5389.08|5389.08|0
1632296580000|2021-09-22 07:43:00|5388.79|5388.79|5388.58|5388.58|5388.79|5388.79|5388.58|5388.58|0
1632296590000|2021-09-22 07:43:10|5388.59|5388.59|5388.78|5388.78|5388.85|5388.85|5388.59|5388.59|0
1632296600000|2021-09-22 07:43:20|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|0
1632296620000|2021-09-22 07:43:40|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1632296630000|2021-09-22 07:43:50|5388.65|5388.65|5387.55|5387.55|5388.65|5388.65|5387.55|5387.55|0
1632296640000|2021-09-22 07:44:00|5387.26|5387.26|5386.57|5386.57|5387.26|5387.26|5386.57|5386.57|0
1632296650000|2021-09-22 07:44:10|5386.33|5386.33|5386.29|5386.29|5386.33|5386.33|5386.29|5386.29|0
1632296660000|2021-09-22 07:44:20|5386|5386|5385.84|5385.84|5386.48|5386.48|5385.84|5385.84|0
1632296670000|2021-09-22 07:44:30|5386.39|5386.39|5387.27|5387.27|5387.27|5387.27|5386.39|5386.39|0
1632296680000|2021-09-22 07:44:40|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|0
1632296690000|2021-09-22 07:44:50|5386.58|5386.58|5386.08|5386.08|5386.58|5386.58|5386.08|5386.08|0
1632296700000|2021-09-22 07:45:00|5386.09|5386.09|5386.67|5386.67|5386.67|5386.67|5386.09|5386.09|0
1632296710000|2021-09-22 07:45:10|5386.96|5386.96|5388.8|5388.8|5388.8|5388.8|5386.96|5386.96|0
1632296720000|2021-09-22 07:45:20|5389.09|5389.09|5388.78|5388.78|5389.3|5389.3|5388.78|5388.78|0
1632296730000|2021-09-22 07:45:30|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|0
1632296740000|2021-09-22 07:45:40|5389.46|5389.46|5389.42|5389.42|5389.46|5389.46|5389.42|5389.42|0
1632296750000|2021-09-22 07:45:50|5389.21|5389.21|5387.51|5387.51|5389.21|5389.21|5387.51|5387.51|0
1632296760000|2021-09-22 07:46:00|5387.65|5387.65|5387.43|5387.43|5387.65|5387.65|5387.43|5387.43|0
1632296770000|2021-09-22 07:46:10|5387.72|5387.72|5387.25|5387.25|5387.72|5387.72|5387.25|5387.25|0
1632296780000|2021-09-22 07:46:20|5387.21|5387.21|5386.72|5386.72|5387.21|5387.21|5386.72|5386.72|0
1632296790000|2021-09-22 07:46:30|5386.48|5386.48|5386.67|5386.67|5386.67|5386.67|5386.19|5386.19|0
1632296800000|2021-09-22 07:46:40|5387.1|5387.1|5387.39|5387.39|5387.39|5387.39|5386.52|5386.52|0
1632296810000|2021-09-22 07:46:50|5387.1|5387.1|5386.59|5386.59|5387.39|5387.39|5386.59|5386.59|0
1632296820000|2021-09-22 07:47:00|5386.02|5386.02|5387.6|5387.6|5387.6|5387.6|5385.73|5385.73|0
1632296840000|2021-09-22 07:47:20|5388.07|5388.07|5386.57|5386.57|5388.07|5388.07|5386.09|5386.09|0
1632296850000|2021-09-22 07:47:30|5386.14|5386.14|5385.31|5385.31|5386.14|5386.14|5385.31|5385.31|0
1632296860000|2021-09-22 07:47:40|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5384.8|5384.8|0
1632296870000|2021-09-22 07:47:50|5384.62|5384.62|5384.91|5384.91|5384.91|5384.91|5384.62|5384.62|0
1632296880000|2021-09-22 07:48:00|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|0
1632296890000|2021-09-22 07:48:10|5384.47|5384.47|5384.19|5384.19|5384.47|5384.47|5384.19|5384.19|0
1632296910000|2021-09-22 07:48:30|5384.17|5384.17|5382.48|5382.48|5384.17|5384.17|5382.19|5382.19|0
1632296920000|2021-09-22 07:48:40|5382.77|5382.77|5382.48|5382.48|5382.77|5382.77|5382.48|5382.48|0
1632296930000|2021-09-22 07:48:50|5382.44|5382.44|5383.85|5383.85|5383.85|5383.85|5382.44|5382.44|0
1632296940000|2021-09-22 07:49:00|5383.42|5383.42|5382.42|5382.42|5383.76|5383.76|5382.42|5382.42|0
1632296950000|2021-09-22 07:49:10|5382.71|5382.71|5383|5383|5383|5383|5382.71|5382.71|0
1632296960000|2021-09-22 07:49:20|5384.22|5384.22|5384.51|5384.51|5384.51|5384.51|5384.22|5384.22|0
1632296970000|2021-09-22 07:49:30|5384.22|5384.22|5383.45|5383.45|5384.22|5384.22|5383.45|5383.45|0
1632296980000|2021-09-22 07:49:40|5382.81|5382.81|5382.11|5382.11|5382.81|5382.81|5382.11|5382.11|0
1632296990000|2021-09-22 07:49:50|5381.83|5381.83|5381.35|5381.35|5381.83|5381.83|5381.35|5381.35|0
1632297000000|2021-09-22 07:50:00|5381.06|5381.06|5383.47|5383.47|5383.47|5383.47|5381.06|5381.06|0
1632297010000|2021-09-22 07:50:10|5383.76|5383.76|5384.1|5384.1|5384.1|5384.1|5383.29|5383.29|0
1632297020000|2021-09-22 07:50:20|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|0
1632297030000|2021-09-22 07:50:30|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|0
1632297040000|2021-09-22 07:50:40|5383.31|5383.31|5383.07|5383.07|5383.36|5383.36|5383.07|5383.07|0
1632297050000|2021-09-22 07:50:50|5382.38|5382.38|5382.09|5382.09|5382.38|5382.38|5382.09|5382.09|0
1632297060000|2021-09-22 07:51:00|5381.8|5381.8|5379.73|5379.73|5381.8|5381.8|5379.73|5379.73|0
1632297070000|2021-09-22 07:51:10|5379.91|5379.91|5380.49|5380.49|5380.49|5380.49|5379.91|5379.91|0
1632297080000|2021-09-22 07:51:20|5380.02|5380.02|5381.88|5381.88|5381.88|5381.88|5379.06|5379.06|0
1632297090000|2021-09-22 07:51:30|5382.12|5382.12|5381.57|5381.57|5382.5|5382.5|5381.57|5381.57|0
1632297100000|2021-09-22 07:51:40|5381.81|5381.81|5381|5381|5381.81|5381.81|5381|5381|0
1632297110000|2021-09-22 07:51:50|5380.14|5380.14|5376.18|5376.18|5380.14|5380.14|5375.97|5375.97|0
1632297120000|2021-09-22 07:52:00|5375.9|5375.9|5375.23|5375.23|5376.08|5376.08|5374.94|5374.94|0
1632297130000|2021-09-22 07:52:10|5376.89|5376.89|5376.89|5376.89|5376.89|5376.89|5376.89|5376.89|0
1632297140000|2021-09-22 07:52:20|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1632297150000|2021-09-22 07:52:30|5376.18|5376.18|5371.26|5371.26|5376.18|5376.18|5370.97|5370.97|0
1632297160000|2021-09-22 07:52:40|5371.29|5371.29|5371.63|5371.63|5371.63|5371.63|5370.76|5370.76|0
1632297170000|2021-09-22 07:52:50|5371.1|5371.1|5368.85|5368.85|5371.1|5371.1|5368.85|5368.85|0
1632297180000|2021-09-22 07:53:00|5369.71|5369.71|5371.15|5371.15|5371.15|5371.15|5369.71|5369.71|0
1632297190000|2021-09-22 07:53:10|5371.39|5371.39|5371.13|5371.13|5371.68|5371.68|5371.13|5371.13|0
1632297200000|2021-09-22 07:53:20|5370.55|5370.55|5370.03|5370.03|5370.61|5370.61|5370.03|5370.03|0
1632297210000|2021-09-22 07:53:30|5369.79|5369.79|5367.8|5367.8|5370.03|5370.03|5367.8|5367.8|0
1632297220000|2021-09-22 07:53:40|5367.77|5367.77|5368.09|5368.09|5368.09|5368.09|5367.77|5367.77|0
1632297230000|2021-09-22 07:53:50|5368.07|5368.07|5367.78|5367.78|5368.07|5368.07|5367.78|5367.78|0
1632297240000|2021-09-22 07:54:00|5367.21|5367.21|5364.46|5364.46|5367.21|5367.21|5363.65|5363.65|0
1632297250000|2021-09-22 07:54:10|5364.21|5364.21|5366.25|5366.25|5366.25|5366.25|5363.25|5363.25|0
1632297260000|2021-09-22 07:54:20|5366.53|5366.53|5367.86|5367.86|5367.86|5367.86|5366.53|5366.53|0
1632297270000|2021-09-22 07:54:30|5368.53|5368.53|5367.99|5367.99|5368.53|5368.53|5367.99|5367.99|0
1632297280000|2021-09-22 07:54:40|5367.97|5367.97|5367.73|5367.73|5367.97|5367.97|5367.73|5367.73|0
1632297290000|2021-09-22 07:54:50|5368.96|5368.96|5369.6|5369.6|5369.6|5369.6|5368.96|5368.96|0
1632297300000|2021-09-22 07:55:00|5369.14|5369.14|5370.08|5370.08|5370.08|5370.08|5369.14|5369.14|0
1632297310000|2021-09-22 07:55:10|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|5370.56|0
1632297320000|2021-09-22 07:55:20|5370.84|5370.84|5370.84|5370.84|5370.84|5370.84|5370.84|5370.84|0
1632297330000|2021-09-22 07:55:30|5371.13|5371.13|5371.37|5371.37|5371.37|5371.37|5371.13|5371.13|0
1632297340000|2021-09-22 07:55:40|5371.08|5371.08|5371.37|5371.37|5371.37|5371.37|5371.08|5371.08|0
1632297350000|2021-09-22 07:55:50|5371.66|5371.66|5372.86|5372.86|5372.86|5372.86|5371.66|5371.66|0
1632297360000|2021-09-22 07:56:00|5372.57|5372.57|5372.4|5372.4|5373.14|5373.14|5372.4|5372.4|0
1632297370000|2021-09-22 07:56:10|5372.48|5372.48|5371.95|5371.95|5372.48|5372.48|5371.95|5371.95|0
1632297380000|2021-09-22 07:56:20|5372.01|5372.01|5371.64|5371.64|5372.01|5372.01|5371.64|5371.64|0
1632297390000|2021-09-22 07:56:30|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|0
1632297400000|2021-09-22 07:56:40|5371.32|5371.32|5370.36|5370.36|5371.32|5371.32|5370.36|5370.36|0
1632297410000|2021-09-22 07:56:50|5370.42|5370.42|5370.9|5370.9|5370.9|5370.9|5370.42|5370.42|0
1632297420000|2021-09-22 07:57:00|5370.92|5370.92|5370.2|5370.2|5370.92|5370.92|5369.48|5369.48|0
1632297430000|2021-09-22 07:57:10|5370.22|5370.22|5370.68|5370.68|5370.68|5370.68|5369.96|5369.96|0
1632297440000|2021-09-22 07:57:20|5370.47|5370.47|5370.16|5370.16|5370.68|5370.68|5370.16|5370.16|0
1632297450000|2021-09-22 07:57:30|5369.73|5369.73|5368.67|5368.67|5369.73|5369.73|5368.67|5368.67|0
1632297460000|2021-09-22 07:57:40|5368.96|5368.96|5369.99|5369.99|5369.99|5369.99|5368.96|5368.96|0
1632297480000|2021-09-22 07:58:00|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|0
1632297490000|2021-09-22 07:58:10|5371.81|5371.81|5372.1|5372.1|5372.1|5372.1|5371.81|5371.81|0
1632297500000|2021-09-22 07:58:20|5371.86|5371.86|5371.26|5371.26|5371.86|5371.86|5371.21|5371.21|0
1632297510000|2021-09-22 07:58:30|5370.97|5370.97|5370.68|5370.68|5370.97|5370.97|5370.68|5370.68|0
1632297520000|2021-09-22 07:58:40|5370.39|5370.39|5370.61|5370.61|5371.33|5371.33|5370.39|5370.39|0
1632297530000|2021-09-22 07:58:50|5370.32|5370.32|5370.17|5370.17|5370.38|5370.38|5369.59|5369.59|0
1632297540000|2021-09-22 07:59:00|5369.93|5369.93|5369.64|5369.64|5369.93|5369.93|5369.64|5369.64|0
1632297550000|2021-09-22 07:59:10|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|0
1632297560000|2021-09-22 07:59:20|5368.39|5368.39|5365.43|5365.43|5368.39|5368.39|5365.43|5365.43|0
1632297570000|2021-09-22 07:59:30|5365.14|5365.14|5366.34|5366.34|5366.34|5366.34|5365.14|5365.14|0
1632297580000|2021-09-22 07:59:40|5367.06|5367.06|5367.33|5367.33|5367.35|5367.35|5367.06|5367.06|0
1632297590000|2021-09-22 07:59:50|5368.05|5368.05|5368.5|5368.5|5368.5|5368.5|5368.05|5368.05|0
1632297600000|2021-09-22 08:00:00|5368.02|5368.02|5366.61|5366.61|5368.02|5368.02|5366.61|5366.61|0
1632297610000|2021-09-22 08:00:10|5366.18|5366.18|5365.62|5365.62|5366.18|5366.18|5365.62|5365.62|0
1632297620000|2021-09-22 08:00:20|5365.04|5365.04|5366.79|5366.79|5366.79|5366.79|5365.04|5365.04|0
1632297630000|2021-09-22 08:00:30|5367.08|5367.08|5367.79|5367.79|5367.79|5367.79|5366.79|5366.79|0
1632297640000|2021-09-22 08:00:40|5367.84|5367.84|5368.99|5368.99|5368.99|5368.99|5367.84|5367.84|0
1632297650000|2021-09-22 08:00:50|5369.23|5369.23|5368.56|5368.56|5369.23|5369.23|5368.56|5368.56|0
1632297670000|2021-09-22 08:01:10|5369.14|5369.14|5368.56|5368.56|5369.14|5369.14|5368.56|5368.56|0
1632297680000|2021-09-22 08:01:20|5369.28|5369.28|5369.57|5369.57|5369.57|5369.57|5369.28|5369.28|0
1632297690000|2021-09-22 08:01:30|5369.85|5369.85|5369.94|5369.94|5369.94|5369.94|5369.84|5369.84|0
1632297700000|2021-09-22 08:01:40|5370.23|5370.23|5371.68|5371.68|5371.68|5371.68|5370.23|5370.23|0
1632297710000|2021-09-22 08:01:50|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|5373.4|0
1632297720000|2021-09-22 08:02:00|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|0
1632297730000|2021-09-22 08:02:10|5373.21|5373.21|5372.97|5372.97|5373.21|5373.21|5372.97|5372.97|0
1632297740000|2021-09-22 08:02:20|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|0
1632297750000|2021-09-22 08:02:30|5374.38|5374.38|5374.19|5374.19|5374.67|5374.67|5374.19|5374.19|0
1632297760000|2021-09-22 08:02:40|5374.2|5374.2|5374.83|5374.83|5374.83|5374.83|5373.97|5373.97|0
1632297770000|2021-09-22 08:02:50|5375.54|5375.54|5375.3|5375.3|5375.83|5375.83|5375.3|5375.3|0
1632297780000|2021-09-22 08:03:00|5374.87|5374.87|5375.52|5375.52|5375.52|5375.52|5374.87|5374.87|0
1632297790000|2021-09-22 08:03:10|5375.3|5375.3|5375.52|5375.52|5375.52|5375.52|5375.3|5375.3|0
1632297800000|2021-09-22 08:03:20|5374.8|5374.8|5374.25|5374.25|5374.8|5374.8|5373.79|5373.79|0
1632297810000|2021-09-22 08:03:30|5373.96|5373.96|5372.74|5372.74|5374.08|5374.08|5372.74|5372.74|0
1632297820000|2021-09-22 08:03:40|5372.45|5372.45|5372.16|5372.16|5372.45|5372.45|5372.16|5372.16|0
1632297830000|2021-09-22 08:03:50|5371.92|5371.92|5372.39|5372.39|5372.43|5372.43|5371.92|5371.92|0
1632297840000|2021-09-22 08:04:00|5371.38|5371.38|5370.8|5370.8|5371.38|5371.38|5370.8|5370.8|0
1632297850000|2021-09-22 08:04:10|5369.32|5369.32|5368.82|5368.82|5369.32|5369.32|5368.82|5368.82|0
1632297860000|2021-09-22 08:04:20|5369.11|5369.11|5370.59|5370.59|5370.59|5370.59|5369.1|5369.1|0
1632297870000|2021-09-22 08:04:30|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|0
1632297890000|2021-09-22 08:04:50|5372.17|5372.17|5373.82|5373.82|5373.82|5373.82|5372.17|5372.17|0
1632297900000|2021-09-22 08:05:00|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|0
1632297930000|2021-09-22 08:05:30|5374.28|5374.28|5374.61|5374.61|5374.61|5374.61|5374.28|5374.28|0
1632297950000|2021-09-22 08:05:50|5374.9|5374.9|5375.43|5375.43|5375.43|5375.43|5374.9|5374.9|0
1632297960000|2021-09-22 08:06:00|5374.95|5374.95|5375.02|5375.02|5375.02|5375.02|5374.74|5374.74|0
1632297970000|2021-09-22 08:06:10|5375.04|5375.04|5375.25|5375.25|5375.25|5375.25|5375.04|5375.04|0
1632297980000|2021-09-22 08:06:20|5375.49|5375.49|5375.2|5375.2|5375.49|5375.49|5375.2|5375.2|0
1632297990000|2021-09-22 08:06:30|5375.44|5375.44|5376.44|5376.44|5376.44|5376.44|5375.44|5375.44|0
1632298000000|2021-09-22 08:06:40|5376.21|5376.21|5377.14|5377.14|5377.14|5377.14|5376.21|5376.21|0
1632298020000|2021-09-22 08:07:00|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1632298030000|2021-09-22 08:07:10|5377.15|5377.15|5378.13|5378.13|5378.13|5378.13|5377.15|5377.15|0
1632298040000|2021-09-22 08:07:20|5378.37|5378.37|5378.37|5378.37|5378.37|5378.37|5378.37|5378.37|0
1632298050000|2021-09-22 08:07:30|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|0
1632298060000|2021-09-22 08:07:40|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|0
1632298070000|2021-09-22 08:07:50|5378.92|5378.92|5379.93|5379.93|5380.15|5380.15|5378.92|5378.92|0
1632298080000|2021-09-22 08:08:00|5379.95|5379.95|5380.67|5380.67|5380.91|5380.91|5379.95|5379.95|0
1632298090000|2021-09-22 08:08:10|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|0
1632298100000|2021-09-22 08:08:20|5380.24|5380.24|5381.56|5381.56|5381.56|5381.56|5380.24|5380.24|0
1632298110000|2021-09-22 08:08:30|5381.85|5381.85|5383.05|5383.05|5384.22|5384.22|5381.85|5381.85|0
1632298130000|2021-09-22 08:08:50|5382.57|5382.57|5383.15|5383.15|5383.15|5383.15|5382.36|5382.36|0
1632298140000|2021-09-22 08:09:00|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1632298150000|2021-09-22 08:09:10|5382.65|5382.65|5382.88|5382.88|5382.88|5382.88|5382.41|5382.41|0
1632298160000|2021-09-22 08:09:20|5383.36|5383.36|5385.25|5385.25|5385.25|5385.25|5383.07|5383.07|0
1632298170000|2021-09-22 08:09:30|5385.01|5385.01|5385.01|5385.01|5385.01|5385.01|5385.01|5385.01|0
1632298180000|2021-09-22 08:09:40|5384.48|5384.48|5383.81|5383.81|5384.48|5384.48|5383.81|5383.81|0
1632298190000|2021-09-22 08:09:50|5383.58|5383.58|5383.81|5383.81|5383.81|5383.81|5383.36|5383.36|0
1632298200000|2021-09-22 08:10:00|5384.1|5384.1|5384.59|5384.59|5384.59|5384.59|5384.1|5384.1|0
1632298210000|2021-09-22 08:10:10|5385.07|5385.07|5375.14|5375.14|5385.29|5385.29|5373.93|5373.93|0
1632298220000|2021-09-22 08:10:20|5375.61|5375.61|5381.22|5381.22|5382.46|5382.46|5375.61|5375.61|0
1632298230000|2021-09-22 08:10:30|5381|5381|5380.89|5380.89|5381|5381|5379.73|5379.73|0
1632298240000|2021-09-22 08:10:40|5381.08|5381.08|5379.95|5379.95|5381.75|5381.75|5379.13|5379.13|0
1632298250000|2021-09-22 08:10:50|5380.16|5380.16|5378.3|5378.3|5380.16|5380.16|5378.3|5378.3|0
1632298260000|2021-09-22 08:11:00|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5377.72|5377.72|0
1632298270000|2021-09-22 08:11:10|5377.72|5377.72|5377.43|5377.43|5377.72|5377.72|5376.72|5376.72|0
1632298280000|2021-09-22 08:11:20|5377.14|5377.14|5377.82|5377.82|5377.82|5377.82|5376.67|5376.67|0
1632298290000|2021-09-22 08:11:30|5379.13|5379.13|5379.37|5379.37|5379.37|5379.37|5379.13|5379.13|0
1632298300000|2021-09-22 08:11:40|5379.95|5379.95|5379.95|5379.95|5380.4|5380.4|5379.95|5379.95|0
1632298310000|2021-09-22 08:11:50|5380.19|5380.19|5380.11|5380.11|5380.19|5380.19|5380.11|5380.11|0
1632298320000|2021-09-22 08:12:00|5380.4|5380.4|5383.48|5383.48|5385.51|5385.51|5380.4|5380.4|0
1632298330000|2021-09-22 08:12:10|5383.24|5383.24|5382.59|5382.59|5383.26|5383.26|5382.59|5382.59|0
1632298340000|2021-09-22 08:12:20|5382.88|5382.88|5382.01|5382.01|5382.88|5382.88|5381.78|5381.78|0
1632298350000|2021-09-22 08:12:30|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|0
1632298360000|2021-09-22 08:12:40|5382.55|5382.55|5382.72|5382.72|5383.24|5383.24|5382.48|5382.48|0
1632298370000|2021-09-22 08:12:50|5383.15|5383.15|5382.48|5382.48|5383.15|5383.15|5382.48|5382.48|0
1632298380000|2021-09-22 08:13:00|5382.24|5382.24|5382.27|5382.27|5382.27|5382.27|5381.98|5381.98|0
1632298390000|2021-09-22 08:13:10|5382.85|5382.85|5383.43|5383.43|5383.43|5383.43|5382.85|5382.85|0
1632298400000|2021-09-22 08:13:20|5383.66|5383.66|5382.65|5382.65|5383.66|5383.66|5382.2|5382.2|0
1632298410000|2021-09-22 08:13:30|5382.94|5382.94|5383.58|5383.58|5383.58|5383.58|5382.94|5382.94|0
1632298420000|2021-09-22 08:13:40|5383.82|5383.82|5384.35|5384.35|5384.35|5384.35|5383.82|5383.82|0
1632298430000|2021-09-22 08:13:50|5384.93|5384.93|5385.45|5385.45|5385.45|5385.45|5384.93|5384.93|0
1632298440000|2021-09-22 08:14:00|5385.17|5385.17|5384.45|5384.45|5385.17|5385.17|5384.45|5384.45|0
1632298460000|2021-09-22 08:14:20|5384.16|5384.16|5384.45|5384.45|5385.03|5385.03|5384.16|5384.16|0
1632298470000|2021-09-22 08:14:30|5384.16|5384.16|5384.18|5384.18|5384.4|5384.4|5384.16|5384.16|0
1632298480000|2021-09-22 08:14:40|5383.42|5383.42|5382.96|5382.96|5383.42|5383.42|5382.96|5382.96|0
1632298490000|2021-09-22 08:14:50|5383.25|5383.25|5383.25|5383.25|5383.25|5383.25|5383.25|5383.25|0
1632298510000|2021-09-22 08:15:10|5383.29|5383.29|5384.3|5384.3|5384.3|5384.3|5383.29|5383.29|0
1632298520000|2021-09-22 08:15:20|5384.88|5384.88|5386.6|5386.6|5386.6|5386.6|5384.88|5384.88|0
1632298530000|2021-09-22 08:15:30|5388.1|5388.1|5388.17|5388.17|5389.07|5389.07|5388.09|5388.09|0
1632298540000|2021-09-22 08:15:40|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|0
1632298550000|2021-09-22 08:15:50|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|5387.88|0
1632298570000|2021-09-22 08:16:10|5387.67|5387.67|5387.41|5387.41|5387.67|5387.67|5387.13|5387.13|0
1632298580000|2021-09-22 08:16:20|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1632298590000|2021-09-22 08:16:30|5388.15|5388.15|5387.14|5387.14|5388.15|5388.15|5386.92|5386.92|0
1632298600000|2021-09-22 08:16:40|5386.14|5386.14|5385.24|5385.24|5386.14|5386.14|5385.24|5385.24|0
1632298610000|2021-09-22 08:16:50|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1632298620000|2021-09-22 08:17:00|5385.93|5385.93|5386.15|5386.15|5386.15|5386.15|5385.93|5385.93|0
1632298640000|2021-09-22 08:17:20|5386.58|5386.58|5387.15|5387.15|5387.15|5387.15|5386.58|5386.58|0
1632298650000|2021-09-22 08:17:30|5387.12|5387.12|5386.69|5386.69|5387.12|5387.12|5386.69|5386.69|0
1632298670000|2021-09-22 08:17:50|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|0
1632298680000|2021-09-22 08:18:00|5386.96|5386.96|5387.43|5387.43|5387.43|5387.43|5386.96|5386.96|0
1632298690000|2021-09-22 08:18:10|5387.14|5387.14|5386.86|5386.86|5387.14|5387.14|5386.86|5386.86|0
1632298700000|2021-09-22 08:18:20|5387.29|5387.29|5388.63|5388.63|5388.63|5388.63|5387.29|5387.29|0
1632298720000|2021-09-22 08:18:40|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|0
1632298730000|2021-09-22 08:18:50|5388.87|5388.87|5388.88|5388.88|5388.88|5388.88|5388.87|5388.87|0
1632298760000|2021-09-22 08:19:20|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1632298770000|2021-09-22 08:19:30|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|0
1632298780000|2021-09-22 08:19:40|5388.76|5388.76|5388.25|5388.25|5388.76|5388.76|5388.25|5388.25|0
1632298790000|2021-09-22 08:19:50|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|0
1632298800000|2021-09-22 08:20:00|5388.34|5388.34|5388.92|5388.92|5388.92|5388.92|5388.34|5388.34|0
1632298810000|2021-09-22 08:20:10|5389.15|5389.15|5389.73|5389.73|5389.73|5389.73|5389.15|5389.15|0
1632298820000|2021-09-22 08:20:20|5390.38|5390.38|5390.88|5390.88|5390.88|5390.88|5390.35|5390.35|0
1632298830000|2021-09-22 08:20:30|5391.36|5391.36|5391.14|5391.14|5391.36|5391.36|5391.14|5391.14|0
1632298840000|2021-09-22 08:20:40|5390.9|5390.9|5390.69|5390.69|5390.9|5390.9|5390.69|5390.69|0
1632298850000|2021-09-22 08:20:50|5390.4|5390.4|5388.63|5388.63|5390.4|5390.4|5388.63|5388.63|0
1632298860000|2021-09-22 08:21:00|5388.39|5388.39|5388.39|5388.39|5388.39|5388.39|5388.39|5388.39|0
1632298870000|2021-09-22 08:21:10|5388.15|5388.15|5387.93|5387.93|5388.15|5388.15|5387.93|5387.93|0
1632298880000|2021-09-22 08:21:20|5387.12|5387.12|5386.59|5386.59|5387.12|5387.12|5386.59|5386.59|0
1632298890000|2021-09-22 08:21:30|5385.39|5385.39|5384.18|5384.18|5385.39|5385.39|5384.18|5384.18|0
1632298900000|2021-09-22 08:21:40|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|0
1632298910000|2021-09-22 08:21:50|5385.25|5385.25|5385.95|5385.95|5385.95|5385.95|5385.25|5385.25|0
1632298920000|2021-09-22 08:22:00|5386.38|5386.38|5386.67|5386.67|5386.67|5386.67|5386.38|5386.38|0
1632298930000|2021-09-22 08:22:10|5386.24|5386.24|5385.05|5385.05|5386.24|5386.24|5385.05|5385.05|0
1632298940000|2021-09-22 08:22:20|5385.33|5385.33|5385.1|5385.1|5385.33|5385.33|5385.1|5385.1|0
1632298950000|2021-09-22 08:22:30|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1632298960000|2021-09-22 08:22:40|5384.01|5384.01|5384.25|5384.25|5384.25|5384.25|5384.01|5384.01|0
1632298970000|2021-09-22 08:22:50|5384.54|5384.54|5384.76|5384.76|5384.76|5384.76|5384.54|5384.54|0
1632298980000|2021-09-22 08:23:00|5384.47|5384.47|5384.23|5384.23|5384.47|5384.47|5383.75|5383.75|0
1632298990000|2021-09-22 08:23:10|5383.99|5383.99|5383.4|5383.4|5383.99|5383.99|5383.4|5383.4|0
1632299000000|2021-09-22 08:23:20|5383.16|5383.16|5383.26|5383.26|5383.47|5383.47|5382.28|5382.28|0
1632299020000|2021-09-22 08:23:40|5382.97|5382.97|5382.44|5382.44|5382.97|5382.97|5382.44|5382.44|0
1632299030000|2021-09-22 08:23:50|5381.65|5381.65|5380.6|5380.6|5381.65|5381.65|5380.6|5380.6|0
1632299040000|2021-09-22 08:24:00|5380.17|5380.17|5380.41|5380.41|5380.41|5380.41|5380.17|5380.17|0
1632299050000|2021-09-22 08:24:10|5380.15|5380.15|5379.71|5379.71|5380.15|5380.15|5379.42|5379.42|0
1632299060000|2021-09-22 08:24:20|5379.67|5379.67|5379.72|5379.72|5379.72|5379.72|5379.67|5379.67|0
1632299070000|2021-09-22 08:24:30|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|0
1632299080000|2021-09-22 08:24:40|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1632299090000|2021-09-22 08:24:50|5380.16|5380.16|5379.49|5379.49|5380.16|5380.16|5379.49|5379.49|0
1632299100000|2021-09-22 08:25:00|5379.2|5379.2|5379.93|5379.93|5380.02|5380.02|5379.2|5379.2|0
1632299110000|2021-09-22 08:25:10|5380.36|5380.36|5380.36|5380.36|5380.36|5380.36|5380.36|5380.36|0
1632299120000|2021-09-22 08:25:20|5379.86|5379.86|5380.79|5380.79|5381.18|5381.18|5378.21|5378.21|0
1632299130000|2021-09-22 08:25:30|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|0
1632299140000|2021-09-22 08:25:40|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|5379.91|0
1632299150000|2021-09-22 08:25:50|5380.58|5380.58|5381.51|5381.51|5381.51|5381.51|5380.58|5380.58|0
1632299160000|2021-09-22 08:26:00|5381.75|5381.75|5382.32|5382.32|5382.32|5382.32|5381.75|5381.75|0
1632299170000|2021-09-22 08:26:10|5382.34|5382.34|5382.55|5382.55|5382.55|5382.55|5382.34|5382.34|0
1632299180000|2021-09-22 08:26:20|5382.98|5382.98|5383.27|5383.27|5383.27|5383.27|5382.98|5382.98|0
1632299200000|2021-09-22 08:26:40|5383.28|5383.28|5385.82|5385.82|5385.82|5385.82|5383.28|5383.28|0
1632299210000|2021-09-22 08:26:50|5386.06|5386.06|5385.41|5385.41|5386.06|5386.06|5385.41|5385.41|0
1632299220000|2021-09-22 08:27:00|5385.17|5385.17|5384.5|5384.5|5385.17|5385.17|5384.05|5384.05|0
1632299230000|2021-09-22 08:27:10|5384.03|5384.03|5384.29|5384.29|5384.29|5384.29|5383.52|5383.52|0
1632299240000|2021-09-22 08:27:20|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|0
1632299250000|2021-09-22 08:27:30|5386.16|5386.16|5385.89|5385.89|5386.55|5386.55|5384.73|5384.73|0
1632299260000|2021-09-22 08:27:40|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|0
1632299270000|2021-09-22 08:27:50|5385.33|5385.33|5384.42|5384.42|5385.33|5385.33|5384.42|5384.42|0
1632299280000|2021-09-22 08:28:00|5383.94|5383.94|5383.97|5383.97|5384.44|5384.44|5383.73|5383.73|0
1632299290000|2021-09-22 08:28:10|5384.19|5384.19|5383.95|5383.95|5384.19|5384.19|5383.95|5383.95|0
1632299300000|2021-09-22 08:28:20|5383.43|5383.43|5381.97|5381.97|5383.43|5383.43|5381.97|5381.97|0
1632299310000|2021-09-22 08:28:30|5381.68|5381.68|5382.17|5382.17|5382.17|5382.17|5381.38|5381.38|0
1632299330000|2021-09-22 08:28:50|5382.64|5382.64|5383.51|5383.51|5383.51|5383.51|5382.64|5382.64|0
1632299340000|2021-09-22 08:29:00|5383.74|5383.74|5383.31|5383.31|5383.98|5383.98|5383.31|5383.31|0
1632299350000|2021-09-22 08:29:10|5382.16|5382.16|5381.74|5381.74|5382.17|5382.17|5381.74|5381.74|0
1632299360000|2021-09-22 08:29:20|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|5381.96|0
1632299370000|2021-09-22 08:29:30|5382.53|5382.53|5382.01|5382.01|5382.53|5382.53|5382.01|5382.01|0
1632299380000|2021-09-22 08:29:40|5381.48|5381.48|5381.05|5381.05|5381.48|5381.48|5381.05|5381.05|0
1632299390000|2021-09-22 08:29:50|5380.76|5380.76|5381.05|5381.05|5381.34|5381.34|5380.76|5380.76|0
1632299400000|2021-09-22 08:30:00|5381.63|5381.63|5381.63|5381.63|5381.63|5381.63|5381.63|5381.63|0
1632299420000|2021-09-22 08:30:20|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|0
1632299430000|2021-09-22 08:30:30|5381.34|5381.34|5381.05|5381.05|5381.34|5381.34|5381.05|5381.05|0
1632299440000|2021-09-22 08:30:40|5381.76|5381.76|5382.96|5382.96|5382.96|5382.96|5381.29|5381.29|0
1632299450000|2021-09-22 08:30:50|5383.44|5383.44|5382.75|5382.75|5383.44|5383.44|5382.75|5382.75|0
1632299460000|2021-09-22 08:31:00|5382.46|5382.46|5382.42|5382.42|5382.46|5382.46|5382.42|5382.42|0
1632299470000|2021-09-22 08:31:10|5381.94|5381.94|5382.13|5382.13|5382.39|5382.39|5381.94|5381.94|0
1632299480000|2021-09-22 08:31:20|5381.89|5381.89|5381.2|5381.2|5381.89|5381.89|5381.2|5381.2|0
1632299490000|2021-09-22 08:31:30|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|0
1632299500000|2021-09-22 08:31:40|5382.01|5382.01|5382.44|5382.44|5382.68|5382.68|5382.01|5382.01|0
1632299510000|2021-09-22 08:31:50|5381.86|5381.86|5382.15|5382.15|5382.15|5382.15|5381.86|5381.86|0
1632299520000|2021-09-22 08:32:00|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.35|5382.35|0
1632299530000|2021-09-22 08:32:10|5382.82|5382.82|5382.85|5382.85|5382.85|5382.85|5382.82|5382.82|0
1632299540000|2021-09-22 08:32:20|5382.37|5382.37|5382.92|5382.92|5382.92|5382.92|5382.35|5382.35|0
1632299550000|2021-09-22 08:32:30|5383.4|5383.4|5382.69|5382.69|5383.4|5383.4|5382.69|5382.69|0
1632299560000|2021-09-22 08:32:40|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|0
1632299570000|2021-09-22 08:32:50|5383.21|5383.21|5385.06|5385.06|5385.63|5385.63|5383.21|5383.21|0
1632299580000|2021-09-22 08:33:00|5385.02|5385.02|5385.5|5385.5|5385.56|5385.56|5385.02|5385.02|0
1632299600000|2021-09-22 08:33:20|5385.02|5385.02|5384.38|5384.38|5385.02|5385.02|5384.09|5384.09|0
1632299620000|2021-09-22 08:33:40|5384.86|5384.86|5385.32|5385.32|5385.38|5385.38|5384.86|5384.86|0
1632299630000|2021-09-22 08:33:50|5385.3|5385.3|5384.99|5384.99|5385.3|5385.3|5384.98|5384.98|0
1632299640000|2021-09-22 08:34:00|5384.92|5384.92|5385.19|5385.19|5385.2|5385.2|5384.92|5384.92|0
1632299650000|2021-09-22 08:34:10|5385.48|5385.48|5385.29|5385.29|5385.83|5385.83|5385.29|5385.29|0
1632299660000|2021-09-22 08:34:20|5385.31|5385.31|5384.62|5384.62|5385.31|5385.31|5384.56|5384.56|0
1632299670000|2021-09-22 08:34:30|5384.63|5384.63|5385.67|5385.67|5385.67|5385.67|5384.63|5384.63|0
1632299680000|2021-09-22 08:34:40|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|0
1632299690000|2021-09-22 08:34:50|5385.59|5385.59|5385.3|5385.3|5385.59|5385.59|5385.3|5385.3|0
1632299700000|2021-09-22 08:35:00|5385.88|5385.88|5385.29|5385.29|5385.88|5385.88|5385.29|5385.29|0
1632299710000|2021-09-22 08:35:10|5386|5386|5386|5386|5386|5386|5386|5386|0
1632299720000|2021-09-22 08:35:20|5386.22|5386.22|5386.43|5386.43|5386.43|5386.43|5386.22|5386.22|0
1632299730000|2021-09-22 08:35:30|5386.34|5386.34|5386.13|5386.13|5386.34|5386.34|5386.13|5386.13|0
1632299740000|2021-09-22 08:35:40|5385.84|5385.84|5385.6|5385.6|5385.84|5385.84|5385.6|5385.6|0
1632299750000|2021-09-22 08:35:50|5385.17|5385.17|5385.2|5385.2|5385.2|5385.2|5385.17|5385.17|0
1632299770000|2021-09-22 08:36:10|5385.77|5385.77|5388.17|5388.17|5388.17|5388.17|5385.77|5385.77|0
1632299780000|2021-09-22 08:36:20|5387.88|5387.88|5387.59|5387.59|5387.88|5387.88|5387.59|5387.59|0
1632299790000|2021-09-22 08:36:30|5388.71|5388.71|5389.79|5389.79|5389.79|5389.79|5388.71|5388.71|0
1632299800000|2021-09-22 08:36:40|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|0
1632299810000|2021-09-22 08:36:50|5390.5|5390.5|5390.91|5390.91|5390.91|5390.91|5390.48|5390.48|0
1632299820000|2021-09-22 08:37:00|5391.2|5391.2|5391.79|5391.79|5391.79|5391.79|5391.2|5391.2|0
1632299830000|2021-09-22 08:37:10|5391.81|5391.81|5393.22|5393.22|5393.22|5393.22|5391.81|5391.81|0
1632299840000|2021-09-22 08:37:20|5393.23|5393.23|5393.47|5393.47|5393.47|5393.47|5393.23|5393.23|0
1632299850000|2021-09-22 08:37:30|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1632299860000|2021-09-22 08:37:40|5393.31|5393.31|5392.51|5392.51|5393.31|5393.31|5392.51|5392.51|0
1632299870000|2021-09-22 08:37:50|5392.27|5392.27|5392.02|5392.02|5392.27|5392.27|5392.02|5392.02|0
1632299880000|2021-09-22 08:38:00|5391.78|5391.78|5391.09|5391.09|5391.78|5391.78|5390.8|5390.8|0
1632299890000|2021-09-22 08:38:10|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|0
1632299910000|2021-09-22 08:38:30|5391.28|5391.28|5390.82|5390.82|5391.28|5391.28|5390.82|5390.82|0
1632299930000|2021-09-22 08:38:50|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1632299940000|2021-09-22 08:39:00|5392.23|5392.23|5392.76|5392.76|5392.76|5392.76|5392.23|5392.23|0
1632299950000|2021-09-22 08:39:10|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|0
1632299960000|2021-09-22 08:39:20|5393.45|5393.45|5393.86|5393.86|5393.86|5393.86|5393.43|5393.43|0
1632299970000|2021-09-22 08:39:30|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|0
1632299980000|2021-09-22 08:39:40|5394.35|5394.35|5394.14|5394.14|5394.35|5394.35|5394.14|5394.14|0
1632299990000|2021-09-22 08:39:50|5394.93|5394.93|5395.22|5395.22|5395.22|5395.22|5394.93|5394.93|0
1632300000000|2021-09-22 08:40:00|5395.46|5395.46|5395.73|5395.73|5395.73|5395.73|5395.46|5395.46|0
1632300010000|2021-09-22 08:40:10|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1632300020000|2021-09-22 08:40:20|5395.48|5395.48|5395.98|5395.98|5395.98|5395.98|5395.02|5395.02|0
1632300030000|2021-09-22 08:40:30|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1632300040000|2021-09-22 08:40:40|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|0
1632300050000|2021-09-22 08:40:50|5395|5395|5395.31|5395.31|5395.31|5395.31|5395|5395|0
1632300060000|2021-09-22 08:41:00|5395.33|5395.33|5395.33|5395.33|5395.33|5395.33|5395.33|5395.33|0
1632300070000|2021-09-22 08:41:10|5394.64|5394.64|5394.63|5394.63|5394.64|5394.64|5394.21|5394.21|0
1632300080000|2021-09-22 08:41:20|5394.87|5394.87|5394.07|5394.07|5394.87|5394.87|5394.07|5394.07|0
1632300090000|2021-09-22 08:41:30|5393.83|5393.83|5393.62|5393.62|5393.83|5393.83|5393.62|5393.62|0
1632300100000|2021-09-22 08:41:40|5393.83|5393.83|5393.86|5393.86|5393.86|5393.86|5393.83|5393.83|0
1632300120000|2021-09-22 08:42:00|5393.62|5393.62|5393.19|5393.19|5393.62|5393.62|5393.19|5393.19|0
1632300130000|2021-09-22 08:42:10|5392.61|5392.61|5392.9|5392.9|5392.9|5392.9|5392.61|5392.61|0
1632300140000|2021-09-22 08:42:20|5393.12|5393.12|5393.12|5393.12|5393.12|5393.12|5393.12|5393.12|0
1632300150000|2021-09-22 08:42:30|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|0
1632300170000|2021-09-22 08:42:50|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1632300180000|2021-09-22 08:43:00|5394.12|5394.12|5394.8|5394.8|5394.8|5394.8|5394.12|5394.12|0
1632300190000|2021-09-22 08:43:10|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|0
1632300200000|2021-09-22 08:43:20|5394.37|5394.37|5394.37|5394.37|5394.37|5394.37|5394.37|5394.37|0
1632300210000|2021-09-22 08:43:30|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1632300220000|2021-09-22 08:43:40|5396.12|5396.12|5397.06|5397.06|5397.06|5397.06|5396.12|5396.12|0
1632300240000|2021-09-22 08:44:00|5397.56|5397.56|5397.8|5397.8|5398.23|5398.23|5397.56|5397.56|0
1632300250000|2021-09-22 08:44:10|5397.82|5397.82|5397.84|5397.84|5397.84|5397.84|5397.82|5397.82|0
1632300260000|2021-09-22 08:44:20|5398.08|5398.08|5398.52|5398.52|5398.52|5398.52|5397.82|5397.82|0
1632300270000|2021-09-22 08:44:30|5398.48|5398.48|5398.48|5398.48|5398.48|5398.48|5398.26|5398.26|0
1632300280000|2021-09-22 08:44:40|5398.24|5398.24|5398.48|5398.48|5398.48|5398.48|5398.24|5398.24|0
1632300290000|2021-09-22 08:44:50|5398.69|5398.69|5399|5399|5399.29|5399.29|5398.48|5398.48|0
1632300300000|2021-09-22 08:45:00|5399.72|5399.72|5400.45|5400.45|5400.67|5400.67|5399.72|5399.72|0
1632300310000|2021-09-22 08:45:10|5401.46|5401.46|5401.75|5401.75|5401.75|5401.75|5401.46|5401.46|0
1632300320000|2021-09-22 08:45:20|5402.22|5402.22|5403.35|5403.35|5403.56|5403.56|5402.22|5402.22|0
1632300330000|2021-09-22 08:45:30|5402.65|5402.65|5401.17|5401.17|5402.65|5402.65|5401.17|5401.17|0
1632300340000|2021-09-22 08:45:40|5401.27|5401.27|5401.32|5401.32|5401.32|5401.32|5401.27|5401.27|0
1632300350000|2021-09-22 08:45:50|5401.76|5401.76|5402.71|5402.71|5402.71|5402.71|5401.76|5401.76|0
1632300360000|2021-09-22 08:46:00|5402.47|5402.47|5402.76|5402.76|5402.76|5402.76|5402.47|5402.47|0
1632300390000|2021-09-22 08:46:30|5402.75|5402.75|5404.89|5404.89|5405.41|5405.41|5402.73|5402.73|0
1632300400000|2021-09-22 08:46:40|5405.1|5405.1|5405.92|5405.92|5405.92|5405.92|5405.1|5405.1|0
1632300410000|2021-09-22 08:46:50|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|5406.16|0
1632300420000|2021-09-22 08:47:00|5406.18|5406.18|5407.73|5407.73|5407.73|5407.73|5406.18|5406.18|0
1632300430000|2021-09-22 08:47:10|5408.17|5408.17|5408.17|5408.17|5408.17|5408.17|5407.93|5407.93|0
1632300440000|2021-09-22 08:47:20|5407.93|5407.93|5406.92|5406.92|5407.93|5407.93|5406.92|5406.92|0
1632300450000|2021-09-22 08:47:30|5406.68|5406.68|5406.92|5406.92|5407.21|5407.21|5406.68|5406.68|0
1632300460000|2021-09-22 08:47:40|5406.63|5406.63|5404.67|5404.67|5406.85|5406.85|5404.67|5404.67|0
1632300470000|2021-09-22 08:47:50|5404.66|5404.66|5405.64|5405.64|5405.93|5405.93|5404.66|5404.66|0
1632300480000|2021-09-22 08:48:00|5406.07|5406.07|5406.14|5406.14|5406.14|5406.14|5405.85|5405.85|0
1632300490000|2021-09-22 08:48:10|5405.85|5405.85|5406.14|5406.14|5406.14|5406.14|5405.85|5405.85|0
1632300500000|2021-09-22 08:48:20|5406.36|5406.36|5406.36|5406.36|5406.36|5406.36|5406.36|5406.36|0
1632300510000|2021-09-22 08:48:30|5406.59|5406.59|5407.91|5407.91|5407.91|5407.91|5406.59|5406.59|0
1632300520000|2021-09-22 08:48:40|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|5407.41|5407.41|0
1632300530000|2021-09-22 08:48:50|5407.91|5407.91|5407.48|5407.48|5407.91|5407.91|5407.25|5407.25|0
1632300540000|2021-09-22 08:49:00|5407.25|5407.25|5406.97|5406.97|5407.34|5407.34|5406.43|5406.43|0
1632300550000|2021-09-22 08:49:10|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|0
1632300560000|2021-09-22 08:49:20|5406.99|5406.99|5409.23|5409.23|5409.66|5409.66|5406.99|5406.99|0
1632300570000|2021-09-22 08:49:30|5409.18|5409.18|5408.46|5408.46|5409.18|5409.18|5407.99|5407.99|0
1632300580000|2021-09-22 08:49:40|5407.99|5407.99|5407.7|5407.7|5407.99|5407.99|5407.7|5407.7|0
1632300590000|2021-09-22 08:49:50|5407.99|5407.99|5408.8|5408.8|5408.8|5408.8|5407.99|5407.99|0
1632300600000|2021-09-22 08:50:00|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5408.73|5408.73|0
1632300610000|2021-09-22 08:50:10|5409.05|5409.05|5409.49|5409.49|5409.51|5409.51|5409.05|5409.05|0
1632300620000|2021-09-22 08:50:20|5409.77|5409.77|5411.42|5411.42|5411.88|5411.88|5409.77|5409.77|0
1632300630000|2021-09-22 08:50:30|5411.85|5411.85|5410.97|5410.97|5411.85|5411.85|5410.73|5410.73|0
1632300640000|2021-09-22 08:50:40|5410.75|5410.75|5410.97|5410.97|5410.97|5410.97|5410.06|5410.06|0
1632300650000|2021-09-22 08:50:50|5411.21|5411.21|5412.69|5412.69|5412.69|5412.69|5410.75|5410.75|0
1632300660000|2021-09-22 08:51:00|5412.22|5412.22|5411.52|5411.52|5412.22|5412.22|5411.5|5411.5|0
1632300670000|2021-09-22 08:51:10|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|0
1632300680000|2021-09-22 08:51:20|5412.28|5412.28|5413.71|5413.71|5413.91|5413.91|5412.28|5412.28|0
1632300690000|2021-09-22 08:51:30|5414|5414|5413.47|5413.47|5414|5414|5412.89|5412.89|0
1632300700000|2021-09-22 08:51:40|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1632300710000|2021-09-22 08:51:50|5413.43|5413.43|5413.19|5413.19|5413.43|5413.43|5413.19|5413.19|0
1632300720000|2021-09-22 08:52:00|5412.96|5412.96|5413.65|5413.65|5414.15|5414.15|5412.96|5412.96|0
1632300730000|2021-09-22 08:52:10|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|0
1632300740000|2021-09-22 08:52:20|5413.95|5413.95|5413.66|5413.66|5413.95|5413.95|5413.66|5413.66|0
1632300750000|2021-09-22 08:52:30|5413.61|5413.61|5413.6|5413.6|5413.61|5413.61|5413.6|5413.6|0
1632300760000|2021-09-22 08:52:40|5412.83|5412.83|5411.93|5411.93|5412.83|5412.83|5411.93|5411.93|0
1632300770000|2021-09-22 08:52:50|5412.4|5412.4|5412.62|5412.62|5412.62|5412.62|5412.4|5412.4|0
1632300780000|2021-09-22 08:53:00|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1632300790000|2021-09-22 08:53:10|5413.79|5413.79|5414.53|5414.53|5414.53|5414.53|5413.79|5413.79|0
1632300800000|2021-09-22 08:53:20|5414.32|5414.32|5413.79|5413.79|5414.32|5414.32|5413.79|5413.79|0
1632300810000|2021-09-22 08:53:30|5413.57|5413.57|5413.81|5413.81|5414.05|5414.05|5413.57|5413.57|0
1632300820000|2021-09-22 08:53:40|5413.57|5413.57|5413.6|5413.6|5413.81|5413.81|5413.57|5413.57|0
1632300840000|2021-09-22 08:54:00|5413.36|5413.36|5413.6|5413.6|5413.6|5413.6|5413.36|5413.36|0
1632300850000|2021-09-22 08:54:10|5413.81|5413.81|5413.86|5413.86|5414.05|5414.05|5413.81|5413.81|0
1632300860000|2021-09-22 08:54:20|5413.57|5413.57|5413.55|5413.55|5413.57|5413.57|5413.55|5413.55|0
1632300870000|2021-09-22 08:54:30|5413.84|5413.84|5413.6|5413.6|5413.84|5413.84|5413.6|5413.6|0
1632300880000|2021-09-22 08:54:40|5414.08|5414.08|5414.06|5414.06|5414.08|5414.08|5414.06|5414.06|0
1632300900000|2021-09-22 08:55:00|5414.34|5414.34|5415.43|5415.43|5415.64|5415.64|5414.34|5414.34|0
1632300910000|2021-09-22 08:55:10|5415.19|5415.19|5415.72|5415.72|5415.72|5415.72|5415.19|5415.19|0
1632300920000|2021-09-22 08:55:20|5416|5416|5418.84|5418.84|5418.84|5418.84|5416|5416|0
1632300930000|2021-09-22 08:55:30|5418.6|5418.6|5418.31|5418.31|5418.6|5418.6|5418.02|5418.02|0
1632300950000|2021-09-22 08:55:50|5418.6|5418.6|5419.05|5419.05|5419.27|5419.27|5418.6|5418.6|0
1632300960000|2021-09-22 08:56:00|5419.34|5419.34|5419.34|5419.34|5419.82|5419.82|5419.34|5419.34|0
1632300970000|2021-09-22 08:56:10|5419.05|5419.05|5419.05|5419.05|5419.74|5419.74|5419.03|5419.03|0
1632300980000|2021-09-22 08:56:20|5418.76|5418.76|5418.1|5418.1|5418.76|5418.76|5418.1|5418.1|0
1632300990000|2021-09-22 08:56:30|5417.86|5417.86|5418.58|5418.58|5418.58|5418.58|5417.86|5417.86|0
1632301000000|2021-09-22 08:56:40|5418.79|5418.79|5417.78|5417.78|5418.98|5418.98|5417.73|5417.73|0
1632301020000|2021-09-22 08:57:00|5417.82|5417.82|5417.15|5417.15|5417.82|5417.82|5416.91|5416.91|0
1632301030000|2021-09-22 08:57:10|5417.63|5417.63|5417.86|5417.86|5417.86|5417.86|5417.63|5417.63|0
1632301040000|2021-09-22 08:57:20|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|0
1632301050000|2021-09-22 08:57:30|5417.84|5417.84|5419.07|5419.07|5419.07|5419.07|5417.84|5417.84|0
1632301060000|2021-09-22 08:57:40|5419.1|5419.1|5419.1|5419.1|5419.13|5419.13|5419.1|5419.1|0
1632301070000|2021-09-22 08:57:50|5418.89|5418.89|5418.89|5418.89|5418.89|5418.89|5418.89|5418.89|0
1632301080000|2021-09-22 08:58:00|5418.67|5418.67|5419.57|5419.57|5419.57|5419.57|5418.66|5418.66|0
1632301090000|2021-09-22 08:58:10|5419.35|5419.35|5417.88|5417.88|5419.35|5419.35|5417.88|5417.88|0
1632301100000|2021-09-22 08:58:20|5417.93|5417.93|5417.35|5417.35|5417.93|5417.93|5417.35|5417.35|0
1632301110000|2021-09-22 08:58:30|5417.11|5417.11|5416.83|5416.83|5417.11|5417.11|5416.83|5416.83|0
1632301120000|2021-09-22 08:58:40|5416.59|5416.59|5416.33|5416.33|5416.59|5416.59|5416.05|5416.05|0
1632301130000|2021-09-22 08:58:50|5415.9|5415.9|5414.91|5414.91|5416.2|5416.2|5414.91|5414.91|0
1632301140000|2021-09-22 08:59:00|5414.9|5414.9|5413.72|5413.72|5414.9|5414.9|5413.7|5413.7|0
1632301150000|2021-09-22 08:59:10|5414.67|5414.67|5414.61|5414.61|5414.67|5414.67|5414.61|5414.61|0
1632301170000|2021-09-22 08:59:30|5414.59|5414.59|5414.3|5414.3|5414.59|5414.59|5414.3|5414.3|0
1632301180000|2021-09-22 08:59:40|5415.24|5415.24|5415.53|5415.53|5415.53|5415.53|5415.24|5415.24|0
1632301190000|2021-09-22 08:59:50|5415.1|5415.1|5414.48|5414.48|5415.1|5415.1|5414.19|5414.19|0
1632301200000|2021-09-22 09:00:00|5414.69|5414.69|5415.65|5415.65|5415.65|5415.65|5414.69|5414.69|0
1632301210000|2021-09-22 09:00:10|5416.22|5416.22|5417.4|5417.4|5417.4|5417.4|5416.22|5416.22|0
1632301220000|2021-09-22 09:00:20|5417.98|5417.98|5419.14|5419.14|5419.36|5419.36|5417.98|5417.98|0
1632301230000|2021-09-22 09:00:30|5418.67|5418.67|5418.67|5418.67|5418.67|5418.67|5418.67|5418.67|0
1632301240000|2021-09-22 09:00:40|5418.45|5418.45|5417.88|5417.88|5418.45|5418.45|5417.88|5417.88|0
1632301250000|2021-09-22 09:00:50|5418.09|5418.09|5418.09|5418.09|5418.09|5418.09|5418.09|5418.09|0
1632301260000|2021-09-22 09:01:00|5418.31|5418.31|5418.59|5418.59|5418.59|5418.59|5417.83|5417.83|0
1632301300000|2021-09-22 09:01:40|5418.12|5418.12|5418.12|5418.12|5418.41|5418.41|5418.12|5418.12|0
1632301310000|2021-09-22 09:01:50|5418.33|5418.33|5418.74|5418.74|5418.74|5418.74|5418.26|5418.26|0
1632301320000|2021-09-22 09:02:00|5418.5|5418.5|5417.74|5417.74|5418.5|5418.5|5417.71|5417.71|0
1632301330000|2021-09-22 09:02:10|5417.53|5417.53|5417.53|5417.53|5417.53|5417.53|5417.53|5417.53|0
1632301340000|2021-09-22 09:02:20|5417.5|5417.5|5417.03|5417.03|5417.5|5417.5|5417.03|5417.03|0
1632301350000|2021-09-22 09:02:30|5416.74|5416.74|5417.26|5417.26|5417.26|5417.26|5416.74|5416.74|0
1632301360000|2021-09-22 09:02:40|5417.55|5417.55|5418.01|5418.01|5418.01|5418.01|5417.55|5417.55|0
1632301370000|2021-09-22 09:02:50|5417.77|5417.77|5417.55|5417.55|5417.77|5417.77|5417.55|5417.55|0
1632301380000|2021-09-22 09:03:00|5417.79|5417.79|5418.75|5418.75|5418.75|5418.75|5417.79|5417.79|0
1632301390000|2021-09-22 09:03:10|5418.24|5418.24|5418.24|5418.24|5418.24|5418.24|5418.24|5418.24|0
1632301410000|2021-09-22 09:03:30|5418.46|5418.46|5418.56|5418.56|5418.56|5418.56|5418.46|5418.46|0
1632301420000|2021-09-22 09:03:40|5418.59|5418.59|5418.21|5418.21|5418.59|5418.59|5418.21|5418.21|0
1632301430000|2021-09-22 09:03:50|5418.16|5418.16|5418.11|5418.11|5418.4|5418.4|5418.11|5418.11|0
1632301440000|2021-09-22 09:04:00|5418.14|5418.14|5419.17|5419.17|5419.17|5419.17|5418.14|5418.14|0
1632301450000|2021-09-22 09:04:10|5419.41|5419.41|5419.7|5419.7|5419.7|5419.7|5419.41|5419.41|0
1632301460000|2021-09-22 09:04:20|5419.99|5419.99|5419.38|5419.38|5419.99|5419.99|5419.38|5419.38|0
1632301470000|2021-09-22 09:04:30|5419.17|5419.17|5417.68|5417.68|5419.17|5419.17|5417.39|5417.39|0
1632301480000|2021-09-22 09:04:40|5418.4|5418.4|5419.11|5419.11|5419.11|5419.11|5418.4|5418.4|0
1632301490000|2021-09-22 09:04:50|5419.33|5419.33|5419.91|5419.91|5419.91|5419.91|5419.33|5419.33|0
1632301500000|2021-09-22 09:05:00|5419.4|5419.4|5418.88|5418.88|5419.4|5419.4|5418.88|5418.88|0
1632301510000|2021-09-22 09:05:10|5418.86|5418.86|5419.15|5419.15|5419.15|5419.15|5418.86|5418.86|0
1632301530000|2021-09-22 09:05:30|5419.37|5419.37|5419.61|5419.61|5419.61|5419.61|5419.37|5419.37|0
1632301540000|2021-09-22 09:05:40|5419.9|5419.9|5419.91|5419.91|5419.91|5419.91|5419.9|5419.9|0
1632301550000|2021-09-22 09:05:50|5419.93|5419.93|5419.93|5419.93|5419.93|5419.93|5419.93|5419.93|0
1632301560000|2021-09-22 09:06:00|5419.18|5419.18|5418.33|5418.33|5419.18|5419.18|5418.04|5418.04|0
1632301570000|2021-09-22 09:06:10|5418.62|5418.62|5417.55|5417.55|5419.05|5419.05|5417.55|5417.55|0
1632301580000|2021-09-22 09:06:20|5417.33|5417.33|5417.61|5417.61|5417.61|5417.61|5417.33|5417.33|0
1632301590000|2021-09-22 09:06:30|5417.32|5417.32|5417.11|5417.11|5417.32|5417.32|5417.11|5417.11|0
1632301610000|2021-09-22 09:06:50|5417.54|5417.54|5417.48|5417.48|5417.54|5417.54|5417.48|5417.48|0
1632301620000|2021-09-22 09:07:00|5417.72|5417.72|5418.44|5418.44|5418.73|5418.73|5417.72|5417.72|0
1632301630000|2021-09-22 09:07:10|5418.2|5418.2|5418.36|5418.36|5418.36|5418.36|5418.2|5418.2|0
1632301640000|2021-09-22 09:07:20|5418.65|5418.65|5418.4|5418.4|5418.65|5418.65|5418.36|5418.36|0
1632301660000|2021-09-22 09:07:40|5418.16|5418.16|5418.16|5418.16|5418.16|5418.16|5418.16|5418.16|0
1632301670000|2021-09-22 09:07:50|5417.87|5417.87|5417.65|5417.65|5417.87|5417.87|5417.65|5417.65|0
1632301680000|2021-09-22 09:08:00|5417.62|5417.62|5417.4|5417.4|5417.63|5417.63|5417.33|5417.33|0
1632301690000|2021-09-22 09:08:10|5417.37|5417.37|5417.64|5417.64|5417.64|5417.64|5417.35|5417.35|0
1632301710000|2021-09-22 09:08:30|5417.92|5417.92|5417.35|5417.35|5417.92|5417.92|5417.35|5417.35|0
1632301720000|2021-09-22 09:08:40|5417.37|5417.37|5417.84|5417.84|5417.84|5417.84|5417.37|5417.37|0
1632301730000|2021-09-22 09:08:50|5418.35|5418.35|5418.35|5418.35|5418.35|5418.35|5418.35|5418.35|0
1632301740000|2021-09-22 09:09:00|5418.58|5418.58|5418.87|5418.87|5418.87|5418.87|5418.58|5418.58|0
1632301760000|2021-09-22 09:09:20|5418.58|5418.58|5417.82|5417.82|5418.58|5418.58|5417.82|5417.82|0
1632301770000|2021-09-22 09:09:30|5417.24|5417.24|5414.96|5414.96|5417.28|5417.28|5414.53|5414.53|0
1632301780000|2021-09-22 09:09:40|5415.25|5415.25|5415.54|5415.54|5415.54|5415.54|5415.25|5415.25|0
1632301790000|2021-09-22 09:09:50|5415.83|5415.83|5416.04|5416.04|5416.04|5416.04|5415.83|5415.83|0
1632301800000|2021-09-22 09:10:00|5416.91|5416.91|5416.55|5416.55|5417.13|5417.13|5416.55|5416.55|0
1632301810000|2021-09-22 09:10:10|5416.84|5416.84|5417.29|5417.29|5417.29|5417.29|5416.84|5416.84|0
1632301840000|2021-09-22 09:10:40|5417.05|5417.05|5417.05|5417.05|5417.05|5417.05|5417.05|5417.05|0
1632301850000|2021-09-22 09:10:50|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|5418.08|0
1632301860000|2021-09-22 09:11:00|5418.14|5418.14|5418.38|5418.38|5418.38|5418.38|5418.1|5418.1|0
1632301890000|2021-09-22 09:11:30|5418.17|5418.17|5417.69|5417.69|5418.17|5418.17|5417.69|5417.69|0
1632301900000|2021-09-22 09:11:40|5417.68|5417.68|5417.44|5417.44|5417.68|5417.68|5417.44|5417.44|0
1632301920000|2021-09-22 09:12:00|5417.43|5417.43|5416.81|5416.81|5417.43|5417.43|5416.81|5416.81|0
1632301930000|2021-09-22 09:12:10|5416.83|5416.83|5419.42|5419.42|5419.42|5419.42|5416.83|5416.83|0
1632301940000|2021-09-22 09:12:20|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1632301950000|2021-09-22 09:12:30|5420.11|5420.11|5420.08|5420.08|5420.11|5420.11|5420.06|5420.06|0
1632301960000|2021-09-22 09:12:40|5419.86|5419.86|5419.6|5419.6|5419.86|5419.86|5419.6|5419.6|0
1632301980000|2021-09-22 09:13:00|5419.31|5419.31|5419.02|5419.02|5419.31|5419.31|5418.73|5418.73|0
1632301990000|2021-09-22 09:13:10|5419.03|5419.03|5418.45|5418.45|5419.03|5419.03|5418.45|5418.45|0
1632302000000|2021-09-22 09:13:20|5419.03|5419.03|5419.46|5419.46|5419.46|5419.46|5419.03|5419.03|0
1632302010000|2021-09-22 09:13:30|5419.7|5419.7|5420|5420|5420|5420|5419.7|5419.7|0
1632302020000|2021-09-22 09:13:40|5419.71|5419.71|5419.78|5419.78|5419.78|5419.78|5419.71|5419.71|0
1632302040000|2021-09-22 09:14:00|5419.21|5419.21|5420.07|5420.07|5420.07|5420.07|5419.21|5419.21|0
1632302050000|2021-09-22 09:14:10|5420.09|5420.09|5420.1|5420.1|5420.1|5420.1|5420.09|5420.09|0
1632302060000|2021-09-22 09:14:20|5419.81|5419.81|5419.52|5419.52|5419.81|5419.81|5419.52|5419.52|0
1632302070000|2021-09-22 09:14:30|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|0
1632302080000|2021-09-22 09:14:40|5419.52|5419.52|5420.47|5420.47|5420.47|5420.47|5419.52|5419.52|0
1632302090000|2021-09-22 09:14:50|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|0
1632302100000|2021-09-22 09:15:00|5419.97|5419.97|5419.73|5419.73|5419.97|5419.97|5419.49|5419.49|0
1632302120000|2021-09-22 09:15:20|5419.52|5419.52|5419.8|5419.8|5419.8|5419.8|5419.52|5419.52|0
1632302130000|2021-09-22 09:15:30|5420.02|5420.02|5419.78|5419.78|5420.02|5420.02|5419.78|5419.78|0
1632302140000|2021-09-22 09:15:40|5420.02|5420.02|5419.78|5419.78|5420.02|5420.02|5419.78|5419.78|0
1632302150000|2021-09-22 09:15:50|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1632302160000|2021-09-22 09:16:00|5419.78|5419.78|5419.27|5419.27|5419.78|5419.78|5419.27|5419.27|0
1632302170000|2021-09-22 09:16:10|5419.56|5419.56|5420.03|5420.03|5420.03|5420.03|5419.56|5419.56|0
1632302180000|2021-09-22 09:16:20|5420.27|5420.27|5421.06|5421.06|5421.06|5421.06|5420.27|5420.27|0
1632302190000|2021-09-22 09:16:30|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|0
1632302200000|2021-09-22 09:16:40|5421.64|5421.64|5421.35|5421.35|5421.64|5421.64|5421.35|5421.35|0
1632302210000|2021-09-22 09:16:50|5421.06|5421.06|5419.55|5419.55|5421.06|5421.06|5419.55|5419.55|0
1632302220000|2021-09-22 09:17:00|5419.58|5419.58|5420.08|5420.08|5420.08|5420.08|5419.58|5419.58|0
1632302240000|2021-09-22 09:17:20|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|5420.32|0
1632302270000|2021-09-22 09:17:50|5420.61|5420.61|5421.63|5421.63|5421.63|5421.63|5420.61|5420.61|0
1632302280000|2021-09-22 09:18:00|5422.34|5422.34|5421.86|5421.86|5422.34|5422.34|5421.86|5421.86|0
1632302290000|2021-09-22 09:18:10|5421.58|5421.58|5421.58|5421.58|5421.58|5421.58|5421.58|5421.58|0
1632302300000|2021-09-22 09:18:20|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|0
1632302310000|2021-09-22 09:18:30|5422.37|5422.37|5423.88|5423.88|5423.88|5423.88|5422.37|5422.37|0
1632302320000|2021-09-22 09:18:40|5423.9|5423.9|5424.94|5424.94|5424.94|5424.94|5423.9|5423.9|0
1632302330000|2021-09-22 09:18:50|5425.23|5425.23|5424.8|5424.8|5425.23|5425.23|5424.22|5424.22|0
1632302340000|2021-09-22 09:19:00|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|5425.04|0
1632302360000|2021-09-22 09:19:20|5425.25|5425.25|5425.7|5425.7|5425.7|5425.7|5425.25|5425.25|0
1632302370000|2021-09-22 09:19:30|5425.72|5425.72|5426.05|5426.05|5426.05|5426.05|5425.72|5425.72|0
1632302380000|2021-09-22 09:19:40|5426.03|5426.03|5426.28|5426.28|5426.57|5426.57|5425.99|5425.99|0
1632302390000|2021-09-22 09:19:50|5425.99|5425.99|5425.49|5425.49|5425.99|5425.99|5425.49|5425.49|0
1632302400000|2021-09-22 09:20:00|5425.96|5425.96|5427.43|5427.43|5427.43|5427.43|5425.96|5425.96|0
1632302410000|2021-09-22 09:20:10|5427.72|5427.72|5427.43|5427.43|5427.72|5427.72|5427.43|5427.43|0
1632302420000|2021-09-22 09:20:20|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|5427.72|0
1632302450000|2021-09-22 09:20:50|5427.43|5427.43|5427.43|5427.43|5427.43|5427.43|5427.43|5427.43|0
1632302460000|2021-09-22 09:21:00|5427.72|5427.72|5427.47|5427.47|5427.72|5427.72|5427.26|5427.26|0
1632302470000|2021-09-22 09:21:10|5427.24|5427.24|5426.66|5426.66|5427.24|5427.24|5426.66|5426.66|0
1632302480000|2021-09-22 09:21:20|5426.63|5426.63|5425.75|5425.75|5426.63|5426.63|5425.75|5425.75|0
1632302490000|2021-09-22 09:21:30|5425.26|5425.26|5424.83|5424.83|5425.26|5425.26|5424.25|5424.25|0
1632302500000|2021-09-22 09:21:40|5425.31|5425.31|5425.6|5425.6|5425.6|5425.6|5425.31|5425.31|0
1632302510000|2021-09-22 09:21:50|5425.02|5425.02|5426.91|5426.91|5426.91|5426.91|5425.02|5425.02|0
1632302520000|2021-09-22 09:22:00|5426.92|5426.92|5428.41|5428.41|5428.41|5428.41|5426.92|5426.92|0
1632302530000|2021-09-22 09:22:10|5428.19|5428.19|5427.95|5427.95|5428.19|5428.19|5427.95|5427.95|0
1632302540000|2021-09-22 09:22:20|5426.68|5426.68|5426.21|5426.21|5426.68|5426.68|5426.21|5426.21|0
1632302550000|2021-09-22 09:22:30|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|0
1632302560000|2021-09-22 09:22:40|5426.59|5426.59|5426.46|5426.46|5426.68|5426.68|5426.46|5426.46|0
1632302570000|2021-09-22 09:22:50|5426.94|5426.94|5426.73|5426.73|5426.94|5426.94|5426.73|5426.73|0
1632302580000|2021-09-22 09:23:00|5426.44|5426.44|5425.9|5425.9|5426.44|5426.44|5425.9|5425.9|0
1632302590000|2021-09-22 09:23:10|5425.61|5425.61|5425.9|5425.9|5425.9|5425.9|5425.61|5425.61|0
1632302600000|2021-09-22 09:23:20|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|0
1632302610000|2021-09-22 09:23:30|5425.95|5425.95|5426.18|5426.18|5426.18|5426.18|5425.95|5425.95|0
1632302620000|2021-09-22 09:23:40|5426.83|5426.83|5426.83|5426.83|5426.83|5426.83|5426.83|5426.83|0
1632302640000|2021-09-22 09:24:00|5426.84|5426.84|5427.64|5427.64|5427.64|5427.64|5426.84|5426.84|0
1632302650000|2021-09-22 09:24:10|5427.2|5427.2|5425.74|5425.74|5427.2|5427.2|5425.74|5425.74|0
1632302660000|2021-09-22 09:24:20|5425.45|5425.45|5425.22|5425.22|5425.45|5425.45|5425.22|5425.22|0
1632302670000|2021-09-22 09:24:30|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1632302680000|2021-09-22 09:24:40|5425.22|5425.22|5425.2|5425.2|5425.22|5425.22|5425.2|5425.2|0
1632302690000|2021-09-22 09:24:50|5425.66|5425.66|5426.31|5426.31|5426.52|5426.52|5425.66|5425.66|0
1632302700000|2021-09-22 09:25:00|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1632302710000|2021-09-22 09:25:10|5425.93|5425.93|5425.71|5425.71|5425.93|5425.93|5425.69|5425.69|0
1632302720000|2021-09-22 09:25:20|5426|5426|5425.77|5425.77|5426|5426|5425.21|5425.21|0
1632302730000|2021-09-22 09:25:30|5425.49|5425.49|5424.49|5424.49|5425.49|5425.49|5424.2|5424.2|0
1632302740000|2021-09-22 09:25:40|5424.01|5424.01|5424.1|5424.1|5424.1|5424.1|5424.01|5424.01|0
1632302750000|2021-09-22 09:25:50|5424.09|5424.09|5423.8|5423.8|5424.09|5424.09|5423.8|5423.8|0
1632302760000|2021-09-22 09:26:00|5424.09|5424.09|5424.09|5424.09|5424.37|5424.37|5424.09|5424.09|0
1632302770000|2021-09-22 09:26:10|5423.85|5423.85|5421.19|5421.19|5423.85|5423.85|5420.71|5420.71|0
1632302780000|2021-09-22 09:26:20|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1632302790000|2021-09-22 09:26:30|5421.36|5421.36|5420.91|5420.91|5421.36|5421.36|5420.89|5420.89|0
1632302800000|2021-09-22 09:26:40|5420.67|5420.67|5420|5420|5420.67|5420.67|5420|5420|0
1632302810000|2021-09-22 09:26:50|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|0
1632302820000|2021-09-22 09:27:00|5420.3|5420.3|5421.09|5421.09|5421.09|5421.09|5420.3|5420.3|0
1632302830000|2021-09-22 09:27:10|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|0
1632302840000|2021-09-22 09:27:20|5421.61|5421.61|5422.33|5422.33|5422.33|5422.33|5421.61|5421.61|0
1632302860000|2021-09-22 09:27:40|5422.04|5422.04|5421.51|5421.51|5422.04|5422.04|5421.51|5421.51|0
1632302870000|2021-09-22 09:27:50|5421.08|5421.08|5420.36|5420.36|5421.08|5421.08|5420.36|5420.36|0
1632302880000|2021-09-22 09:28:00|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|0
1632302890000|2021-09-22 09:28:10|5420.31|5420.31|5419.79|5419.79|5420.31|5420.31|5419.79|5419.79|0
1632302900000|2021-09-22 09:28:20|5420.53|5420.53|5420.56|5420.56|5420.56|5420.56|5420.53|5420.53|0
1632302910000|2021-09-22 09:28:30|5421.03|5421.03|5420.79|5420.79|5421.03|5421.03|5420.79|5420.79|0
1632302920000|2021-09-22 09:28:40|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|0
1632302930000|2021-09-22 09:28:50|5420.6|5420.6|5419.98|5419.98|5420.65|5420.65|5419.98|5419.98|0
1632302940000|2021-09-22 09:29:00|5420|5420|5420.08|5420.08|5420.08|5420.08|5420|5420|0
1632302950000|2021-09-22 09:29:10|5420.32|5420.32|5420.87|5420.87|5421.18|5421.18|5420.32|5420.32|0
1632302960000|2021-09-22 09:29:20|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|5420.66|0
1632302970000|2021-09-22 09:29:30|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|0
1632302990000|2021-09-22 09:29:50|5420.89|5420.89|5421.63|5421.63|5421.63|5421.63|5420.6|5420.6|0
1632303000000|2021-09-22 09:30:00|5422.3|5422.3|5423.55|5423.55|5424.42|5424.42|5422.3|5422.3|0
1632303010000|2021-09-22 09:30:10|5423.98|5423.98|5422.2|5422.2|5423.98|5423.98|5422.2|5422.2|0
1632303020000|2021-09-22 09:30:20|5422.44|5422.44|5422.75|5422.75|5422.75|5422.75|5422.44|5422.44|0
1632303030000|2021-09-22 09:30:30|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1632303040000|2021-09-22 09:30:40|5423.21|5423.21|5423.21|5423.21|5423.21|5423.21|5423.21|5423.21|0
1632303050000|2021-09-22 09:30:50|5422.2|5422.2|5421.8|5421.8|5422.44|5422.44|5421.8|5421.8|0
1632303060000|2021-09-22 09:31:00|5421.51|5421.51|5419.29|5419.29|5421.51|5421.51|5419.29|5419.29|0
1632303080000|2021-09-22 09:31:20|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|0
1632303090000|2021-09-22 09:31:30|5419.02|5419.02|5418.73|5418.73|5419.02|5419.02|5418.73|5418.73|0
1632303100000|2021-09-22 09:31:40|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|5419.25|0
1632303110000|2021-09-22 09:31:50|5420.45|5420.45|5421.31|5421.31|5421.31|5421.31|5420.45|5420.45|0
1632303130000|2021-09-22 09:32:10|5421.89|5421.89|5420.19|5420.19|5422.13|5422.13|5420.19|5420.19|0
1632303140000|2021-09-22 09:32:20|5419.9|5419.9|5419.68|5419.68|5419.9|5419.9|5419.68|5419.68|0
1632303150000|2021-09-22 09:32:30|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|0
1632303160000|2021-09-22 09:32:40|5420.51|5420.51|5420.8|5420.8|5420.8|5420.8|5420.51|5420.51|0
1632303170000|2021-09-22 09:32:50|5420.84|5420.84|5419.24|5419.24|5420.84|5420.84|5419.24|5419.24|0
1632303180000|2021-09-22 09:33:00|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|0
1632303190000|2021-09-22 09:33:10|5420.11|5420.11|5420.11|5420.11|5420.11|5420.11|5420.11|5420.11|0
1632303210000|2021-09-22 09:33:30|5419.11|5419.11|5419.34|5419.34|5419.34|5419.34|5419.11|5419.11|0
1632303220000|2021-09-22 09:33:40|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|0
1632303230000|2021-09-22 09:33:50|5418.77|5418.77|5417.76|5417.76|5418.77|5418.77|5417.76|5417.76|0
1632303240000|2021-09-22 09:34:00|5418.24|5418.24|5418.67|5418.67|5418.96|5418.96|5418.24|5418.24|0
1632303250000|2021-09-22 09:34:10|5418.91|5418.91|5418.91|5418.91|5418.91|5418.91|5418.91|5418.91|0
1632303260000|2021-09-22 09:34:20|5417.62|5417.62|5417.42|5417.42|5417.62|5417.62|5417.19|5417.19|0
1632303280000|2021-09-22 09:34:40|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1632303290000|2021-09-22 09:34:50|5416.7|5416.7|5416.7|5416.7|5416.7|5416.7|5416.68|5416.68|0
1632303300000|2021-09-22 09:35:00|5415.99|5415.99|5415.11|5415.11|5415.99|5415.99|5414.74|5414.74|0
1632303310000|2021-09-22 09:35:10|5414.95|5414.95|5415.24|5415.24|5415.24|5415.24|5414.95|5414.95|0
1632303320000|2021-09-22 09:35:20|5415.26|5415.26|5416.08|5416.08|5416.08|5416.08|5415.26|5415.26|0
1632303340000|2021-09-22 09:35:40|5415.5|5415.5|5416.08|5416.08|5416.08|5416.08|5415.5|5415.5|0
1632303350000|2021-09-22 09:35:50|5416.56|5416.56|5417.03|5417.03|5417.03|5417.03|5416.56|5416.56|0
1632303360000|2021-09-22 09:36:00|5416.56|5416.56|5416.02|5416.02|5416.6|5416.6|5416.02|5416.02|0
1632303380000|2021-09-22 09:36:20|5415.44|5415.44|5415.44|5415.44|5415.44|5415.44|5415.15|5415.15|0
1632303390000|2021-09-22 09:36:30|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|0
1632303400000|2021-09-22 09:36:40|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|0
1632303430000|2021-09-22 09:37:10|5416.18|5416.18|5416.2|5416.2|5416.2|5416.2|5416.18|5416.18|0
1632303440000|2021-09-22 09:37:20|5416.18|5416.18|5415.71|5415.71|5416.18|5416.18|5415.71|5415.71|0
1632303450000|2021-09-22 09:37:30|5416.59|5416.59|5416.88|5416.88|5416.88|5416.88|5416.59|5416.59|0
1632303460000|2021-09-22 09:37:40|5416.59|5416.59|5416.1|5416.1|5416.6|5416.6|5416.1|5416.1|0
1632303470000|2021-09-22 09:37:50|5416.08|5416.08|5414.64|5414.64|5416.08|5416.08|5414.43|5414.43|0
1632303490000|2021-09-22 09:38:10|5415.59|5415.59|5415.83|5415.83|5416.12|5416.12|5415.59|5415.59|0
1632303510000|2021-09-22 09:38:30|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|0
1632303530000|2021-09-22 09:38:50|5417.88|5417.88|5419.63|5419.63|5419.63|5419.63|5417.88|5417.88|0
1632303540000|2021-09-22 09:39:00|5419.84|5419.84|5419.84|5419.84|5419.84|5419.84|5419.84|5419.84|0
1632303560000|2021-09-22 09:39:20|5420.27|5420.27|5420.06|5420.06|5420.27|5420.27|5420.06|5420.06|0
1632303590000|2021-09-22 09:39:50|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|0
1632303600000|2021-09-22 09:40:00|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|0
1632303610000|2021-09-22 09:40:10|5421.56|5421.56|5421.61|5421.61|5421.61|5421.61|5421.33|5421.33|0
1632303620000|2021-09-22 09:40:20|5421.9|5421.9|5422.81|5422.81|5422.81|5422.81|5421.9|5421.9|0
1632303630000|2021-09-22 09:40:30|5422.82|5422.82|5423.8|5423.8|5423.8|5423.8|5422.82|5422.82|0
1632303640000|2021-09-22 09:40:40|5424.09|5424.09|5424.57|5424.57|5424.57|5424.57|5424.09|5424.09|0
1632303650000|2021-09-22 09:40:50|5424.28|5424.28|5424.04|5424.04|5424.28|5424.28|5423.8|5423.8|0
1632303660000|2021-09-22 09:41:00|5423.8|5423.8|5423.59|5423.59|5423.8|5423.8|5423.51|5423.51|0
1632303670000|2021-09-22 09:41:10|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|0
1632303680000|2021-09-22 09:41:20|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.34|5422.34|0
1632303690000|2021-09-22 09:41:30|5422.39|5422.39|5422.63|5422.63|5422.63|5422.63|5422.39|5422.39|0
1632303700000|2021-09-22 09:41:40|5423.39|5423.39|5423.39|5423.39|5423.39|5423.39|5423.39|5423.39|0
1632303710000|2021-09-22 09:41:50|5423.68|5423.68|5424.33|5424.33|5425.09|5425.09|5423.68|5423.68|0
1632303720000|2021-09-22 09:42:00|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|5424.57|0
1632303740000|2021-09-22 09:42:20|5424.86|5424.86|5424.52|5424.52|5424.86|5424.86|5424.28|5424.28|0
1632303750000|2021-09-22 09:42:30|5423.94|5423.94|5424.31|5424.31|5424.53|5424.53|5423.94|5423.94|0
1632303770000|2021-09-22 09:42:50|5423.74|5423.74|5422.89|5422.89|5423.89|5423.89|5422.89|5422.89|0
1632303780000|2021-09-22 09:43:00|5422.17|5422.17|5421.48|5421.48|5422.17|5422.17|5421.48|5421.48|0
1632303790000|2021-09-22 09:43:10|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|0
1632303800000|2021-09-22 09:43:20|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1632303810000|2021-09-22 09:43:30|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|0
1632303820000|2021-09-22 09:43:40|5422.66|5422.66|5423.24|5423.24|5423.24|5423.24|5422.66|5422.66|0
1632303830000|2021-09-22 09:43:50|5423.48|5423.48|5423.19|5423.19|5423.48|5423.48|5423.19|5423.19|0
1632303860000|2021-09-22 09:44:20|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|0
1632303870000|2021-09-22 09:44:30|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|0
1632303880000|2021-09-22 09:44:40|5423.27|5423.27|5423.27|5423.27|5423.27|5423.27|5423.27|5423.27|0
1632303890000|2021-09-22 09:44:50|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.75|5422.75|0
1632303900000|2021-09-22 09:45:00|5422.7|5422.7|5422.41|5422.41|5422.7|5422.7|5422.41|5422.41|0
1632303910000|2021-09-22 09:45:10|5422.19|5422.19|5422.19|5422.19|5422.19|5422.19|5422.19|5422.19|0
1632303920000|2021-09-22 09:45:20|5421.9|5421.9|5421.9|5421.9|5421.9|5421.9|5421.9|5421.9|0
1632303940000|2021-09-22 09:45:40|5421.19|5421.19|5420.9|5420.9|5421.19|5421.19|5420.9|5420.9|0
1632303950000|2021-09-22 09:45:50|5420.61|5420.61|5420.61|5420.61|5420.9|5420.9|5420.61|5420.61|0
1632303960000|2021-09-22 09:46:00|5420.63|5420.63|5420.2|5420.2|5420.63|5420.63|5420.2|5420.2|0
1632303970000|2021-09-22 09:46:10|5419.72|5419.72|5419.65|5419.65|5419.72|5419.72|5419.14|5419.14|0
1632303980000|2021-09-22 09:46:20|5419.94|5419.94|5419.94|5419.94|5419.94|5419.94|5419.94|5419.94|0
1632303990000|2021-09-22 09:46:30|5420.22|5420.22|5420.7|5420.7|5420.7|5420.7|5420.22|5420.22|0
1632304000000|2021-09-22 09:46:40|5420.46|5420.46|5420.22|5420.22|5420.46|5420.46|5420.22|5420.22|0
1632304010000|2021-09-22 09:46:50|5420.7|5420.7|5421.44|5421.44|5421.44|5421.44|5420.7|5420.7|0
1632304020000|2021-09-22 09:47:00|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1632304030000|2021-09-22 09:47:10|5421.9|5421.9|5422.46|5422.46|5422.47|5422.47|5421.9|5421.9|0
1632304040000|2021-09-22 09:47:20|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|0
1632304050000|2021-09-22 09:47:30|5423.28|5423.28|5422.46|5422.46|5423.28|5423.28|5422.46|5422.46|0
1632304080000|2021-09-22 09:48:00|5423.32|5423.32|5423.32|5423.32|5423.61|5423.61|5423.32|5423.32|0
1632304100000|2021-09-22 09:48:20|5423.8|5423.8|5424.31|5424.31|5424.4|5424.4|5423.8|5423.8|0
1632304110000|2021-09-22 09:48:30|5424.02|5424.02|5423.5|5423.5|5424.02|5424.02|5423.5|5423.5|0
1632304140000|2021-09-22 09:49:00|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|0
1632304150000|2021-09-22 09:49:10|5423.42|5423.42|5423.42|5423.42|5423.42|5423.42|5423.42|5423.42|0
1632304160000|2021-09-22 09:49:20|5423.66|5423.66|5424.24|5424.24|5424.24|5424.24|5423.66|5423.66|0
1632304180000|2021-09-22 09:49:40|5423.95|5423.95|5424.38|5424.38|5424.38|5424.38|5423.66|5423.66|0
1632304200000|2021-09-22 09:50:00|5423.64|5423.64|5423.13|5423.13|5423.64|5423.64|5423.13|5423.13|0
1632304210000|2021-09-22 09:50:10|5423.35|5423.35|5423.93|5423.93|5423.93|5423.93|5423.35|5423.35|0
1632304230000|2021-09-22 09:50:30|5423.64|5423.64|5423.88|5423.88|5424.16|5424.16|5423.64|5423.64|0
1632304250000|2021-09-22 09:50:50|5423.59|5423.59|5423.59|5423.59|5423.59|5423.59|5423.59|5423.59|0
1632304260000|2021-09-22 09:51:00|5423.35|5423.35|5423.59|5423.59|5423.59|5423.59|5423.35|5423.35|0
1632304270000|2021-09-22 09:51:10|5424.16|5424.16|5423.88|5423.88|5424.16|5424.16|5423.88|5423.88|0
1632304290000|2021-09-22 09:51:30|5423.93|5423.93|5424.21|5424.21|5424.21|5424.21|5423.93|5423.93|0
1632304300000|2021-09-22 09:51:40|5424.65|5424.65|5424.94|5424.94|5424.94|5424.94|5424.65|5424.65|0
1632304310000|2021-09-22 09:51:50|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|0
1632304320000|2021-09-22 09:52:00|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|0
1632304330000|2021-09-22 09:52:10|5425.51|5425.51|5426.04|5426.04|5426.04|5426.04|5425.51|5425.51|0
1632304360000|2021-09-22 09:52:40|5426.47|5426.47|5426.54|5426.54|5426.54|5426.54|5426.26|5426.26|0
1632304370000|2021-09-22 09:52:50|5426.76|5426.76|5427|5427|5427|5427|5426.76|5426.76|0
1632304380000|2021-09-22 09:53:00|5427.45|5427.45|5426.97|5426.97|5427.45|5427.45|5426.97|5426.97|0
1632304390000|2021-09-22 09:53:10|5427.19|5427.19|5427.9|5427.9|5427.9|5427.9|5427.19|5427.19|0
1632304400000|2021-09-22 09:53:20|5428.14|5428.14|5428.43|5428.43|5428.43|5428.43|5428.14|5428.14|0
1632304410000|2021-09-22 09:53:30|5428.42|5428.42|5429.62|5429.62|5429.62|5429.62|5428.4|5428.4|0
1632304420000|2021-09-22 09:53:40|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1632304430000|2021-09-22 09:53:50|5429.58|5429.58|5429.13|5429.13|5429.58|5429.58|5429.13|5429.13|0
1632304440000|2021-09-22 09:54:00|5428.84|5428.84|5428.92|5428.92|5429.13|5429.13|5428.84|5428.84|0
1632304450000|2021-09-22 09:54:10|5428.63|5428.63|5427.94|5427.94|5428.63|5428.63|5427.94|5427.94|0
1632304460000|2021-09-22 09:54:20|5427.9|5427.9|5428.12|5428.12|5428.12|5428.12|5427.9|5427.9|0
1632304470000|2021-09-22 09:54:30|5428.69|5428.69|5428.69|5428.69|5428.69|5428.69|5428.69|5428.69|0
1632304480000|2021-09-22 09:54:40|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1632304490000|2021-09-22 09:54:50|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|0
1632304500000|2021-09-22 09:55:00|5428.68|5428.68|5428.47|5428.47|5428.68|5428.68|5428.47|5428.47|0
1632304510000|2021-09-22 09:55:10|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1632304520000|2021-09-22 09:55:20|5429|5429|5429|5429|5429|5429|5429|5429|0
1632304540000|2021-09-22 09:55:40|5428.13|5428.13|5428.13|5428.13|5428.13|5428.13|5428.13|5428.13|0
1632304550000|2021-09-22 09:55:50|5427.84|5427.84|5425.18|5425.18|5427.84|5427.84|5425.18|5425.18|0
1632304570000|2021-09-22 09:56:10|5424.71|5424.71|5424.49|5424.49|5424.71|5424.71|5424.49|5424.49|0
1632304580000|2021-09-22 09:56:20|5424.28|5424.28|5423.8|5423.8|5424.28|5424.28|5423.8|5423.8|0
1632304590000|2021-09-22 09:56:30|5423.51|5423.51|5424.01|5424.01|5424.01|5424.01|5423.51|5423.51|0
1632304600000|2021-09-22 09:56:40|5423.8|5423.8|5423.78|5423.78|5423.8|5423.8|5423.78|5423.78|0
1632304610000|2021-09-22 09:56:50|5423.49|5423.49|5423.28|5423.28|5423.49|5423.49|5423.28|5423.28|0
1632304620000|2021-09-22 09:57:00|5423.06|5423.06|5422.28|5422.28|5423.06|5423.06|5421.99|5421.99|0
1632304630000|2021-09-22 09:57:10|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|0
1632304640000|2021-09-22 09:57:20|5422.52|5422.52|5422.52|5422.52|5422.52|5422.52|5422.28|5422.28|0
1632304650000|2021-09-22 09:57:30|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|0
1632304660000|2021-09-22 09:57:40|5423.26|5423.26|5423.55|5423.55|5423.55|5423.55|5423.26|5423.26|0
1632304700000|2021-09-22 09:58:20|5423.84|5423.84|5423.6|5423.6|5423.84|5423.84|5423.6|5423.6|0
1632304710000|2021-09-22 09:58:30|5422.93|5422.93|5422.26|5422.26|5422.93|5422.93|5422.26|5422.26|0
1632304720000|2021-09-22 09:58:40|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|0
1632304740000|2021-09-22 09:59:00|5422.19|5422.19|5421.52|5421.52|5422.19|5422.19|5421.52|5421.52|0
1632304750000|2021-09-22 09:59:10|5421.31|5421.31|5420.78|5420.78|5421.31|5421.31|5420.78|5420.78|0
1632304770000|2021-09-22 09:59:30|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|0
1632304780000|2021-09-22 09:59:40|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|0
1632304790000|2021-09-22 09:59:50|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|0
1632304800000|2021-09-22 10:00:00|5421.4|5421.4|5421.47|5421.47|5421.69|5421.69|5421.4|5421.4|0
1632304810000|2021-09-22 10:00:10|5420.97|5420.97|5419.69|5419.69|5420.98|5420.98|5419.69|5419.69|0
1632304840000|2021-09-22 10:00:40|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1632304850000|2021-09-22 10:00:50|5419.66|5419.66|5419.9|5419.9|5419.9|5419.9|5419.66|5419.66|0
1632304860000|2021-09-22 10:01:00|5420.19|5420.19|5419.9|5419.9|5420.19|5420.19|5419.9|5419.9|0
1632304870000|2021-09-22 10:01:10|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1632304880000|2021-09-22 10:01:20|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|0
1632304890000|2021-09-22 10:01:30|5419.93|5419.93|5419.12|5419.12|5419.93|5419.93|5419.12|5419.12|0
1632304900000|2021-09-22 10:01:40|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|0
1632304910000|2021-09-22 10:01:50|5419.65|5419.65|5420.22|5420.22|5420.22|5420.22|5419.65|5419.65|0
1632304940000|2021-09-22 10:02:20|5420.8|5420.8|5421.95|5421.95|5422.16|5422.16|5420.8|5420.8|0
1632304960000|2021-09-22 10:02:40|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|0
1632304970000|2021-09-22 10:02:50|5422.17|5422.17|5421.96|5421.96|5422.17|5422.17|5421.96|5421.96|0
1632304980000|2021-09-22 10:03:00|5422.25|5422.25|5421.96|5421.96|5422.25|5422.25|5421.96|5421.96|0
1632304990000|2021-09-22 10:03:10|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|0
1632305010000|2021-09-22 10:03:30|5422.22|5422.22|5421.7|5421.7|5422.22|5422.22|5421.7|5421.7|0
1632305020000|2021-09-22 10:03:40|5422.13|5422.13|5419.44|5419.44|5422.5|5422.5|5419.44|5419.44|0
1632305030000|2021-09-22 10:03:50|5419.22|5419.22|5419.24|5419.24|5419.24|5419.24|5419.22|5419.22|0
1632305040000|2021-09-22 10:04:00|5419.21|5419.21|5419.37|5419.37|5419.37|5419.37|5418.92|5418.92|0
1632305050000|2021-09-22 10:04:10|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|0
1632305060000|2021-09-22 10:04:20|5419.32|5419.32|5419.32|5419.32|5419.32|5419.32|5419.32|5419.32|0
1632305070000|2021-09-22 10:04:30|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|0
1632305080000|2021-09-22 10:04:40|5419.3|5419.3|5419.01|5419.01|5419.3|5419.3|5419.01|5419.01|0
1632305090000|2021-09-22 10:04:50|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|0
1632305100000|2021-09-22 10:05:00|5419.01|5419.01|5418.98|5418.98|5419.01|5419.01|5418.98|5418.98|0
1632305110000|2021-09-22 10:05:10|5419.03|5419.03|5419.28|5419.28|5419.28|5419.28|5419.03|5419.03|0
1632305130000|2021-09-22 10:05:30|5419.04|5419.04|5419.71|5419.71|5419.71|5419.71|5419.04|5419.04|0
1632305140000|2021-09-22 10:05:40|5420|5420|5420|5420|5420|5420|5420|5420|0
1632305150000|2021-09-22 10:05:50|5420.29|5420.29|5420.58|5420.58|5420.58|5420.58|5420.29|5420.29|0
1632305160000|2021-09-22 10:06:00|5420.86|5420.86|5420.04|5420.04|5420.86|5420.86|5420.04|5420.04|0
1632305180000|2021-09-22 10:06:20|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|0
1632305190000|2021-09-22 10:06:30|5420.09|5420.09|5420.09|5420.09|5420.09|5420.09|5420.09|5420.09|0
1632305200000|2021-09-22 10:06:40|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1632305220000|2021-09-22 10:07:00|5420.43|5420.43|5420.43|5420.43|5420.43|5420.43|5420.43|5420.43|0
1632305230000|2021-09-22 10:07:10|5420.44|5420.44|5420.44|5420.44|5420.44|5420.44|5420.44|5420.44|0
1632305240000|2021-09-22 10:07:20|5420.15|5420.15|5420.27|5420.27|5420.44|5420.44|5420.15|5420.15|0
1632305250000|2021-09-22 10:07:30|5420.33|5420.33|5421.19|5421.19|5421.19|5421.19|5420.33|5420.33|0
1632305260000|2021-09-22 10:07:40|5421.23|5421.23|5417.12|5417.12|5421.23|5421.23|5417.12|5417.12|0
1632305270000|2021-09-22 10:07:50|5416.65|5416.65|5417.84|5417.84|5417.84|5417.84|5416.65|5416.65|0
1632305290000|2021-09-22 10:08:10|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|0
1632305300000|2021-09-22 10:08:20|5418.18|5418.18|5418.47|5418.47|5418.47|5418.47|5418.18|5418.18|0
1632305310000|2021-09-22 10:08:30|5417.89|5417.89|5417.93|5417.93|5417.93|5417.93|5417.89|5417.89|0
1632305320000|2021-09-22 10:08:40|5417.69|5417.69|5417.4|5417.4|5417.69|5417.69|5417.4|5417.4|0
1632305330000|2021-09-22 10:08:50|5417.11|5417.11|5416.58|5416.58|5417.11|5417.11|5416.37|5416.37|0
1632305340000|2021-09-22 10:09:00|5416.37|5416.37|5416.37|5416.37|5416.66|5416.66|5416.37|5416.37|0
1632305350000|2021-09-22 10:09:10|5416.39|5416.39|5416.7|5416.7|5416.7|5416.7|5416.39|5416.39|0
1632305370000|2021-09-22 10:09:30|5416.68|5416.68|5416.37|5416.37|5416.9|5416.9|5416.37|5416.37|0
1632305390000|2021-09-22 10:09:50|5416.16|5416.16|5414.87|5414.87|5416.16|5416.16|5414.86|5414.86|0
1632305400000|2021-09-22 10:10:00|5415.16|5415.16|5414.66|5414.66|5415.16|5415.16|5414.66|5414.66|0
1632305410000|2021-09-22 10:10:10|5414.37|5414.37|5412.61|5412.61|5414.37|5414.37|5412.61|5412.61|0
1632305420000|2021-09-22 10:10:20|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1632305440000|2021-09-22 10:10:40|5412.15|5412.15|5413.59|5413.59|5413.59|5413.59|5412.15|5412.15|0
1632305450000|2021-09-22 10:10:50|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|0
1632305470000|2021-09-22 10:11:10|5413.16|5413.16|5413.17|5413.17|5413.17|5413.17|5413.16|5413.16|0
1632305480000|2021-09-22 10:11:20|5413.38|5413.38|5413.9|5413.9|5413.9|5413.9|5413.38|5413.38|0
1632305500000|2021-09-22 10:11:40|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|0
1632305510000|2021-09-22 10:11:50|5415.55|5415.55|5416.99|5416.99|5416.99|5416.99|5415.55|5415.55|0
1632305520000|2021-09-22 10:12:00|5417.01|5417.01|5417.47|5417.47|5417.52|5417.52|5417.01|5417.01|0
1632305540000|2021-09-22 10:12:20|5417.76|5417.76|5418.05|5418.05|5418.05|5418.05|5417.76|5417.76|0
1632305550000|2021-09-22 10:12:30|5418.01|5418.01|5418.3|5418.3|5418.3|5418.3|5418.01|5418.01|0
1632305570000|2021-09-22 10:12:50|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|0
1632305580000|2021-09-22 10:13:00|5417.99|5417.99|5417.05|5417.05|5418.01|5418.01|5416.98|5416.98|0
1632305590000|2021-09-22 10:13:10|5416.84|5416.84|5416.62|5416.62|5416.84|5416.84|5416.62|5416.62|0
1632305600000|2021-09-22 10:13:20|5417.05|5417.05|5417.29|5417.29|5417.29|5417.29|5417.05|5417.05|0
1632305610000|2021-09-22 10:13:30|5417.3|5417.3|5417.54|5417.54|5417.54|5417.54|5417.3|5417.3|0
1632305620000|2021-09-22 10:13:40|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|0
1632305630000|2021-09-22 10:13:50|5417.87|5417.87|5418.84|5418.84|5418.84|5418.84|5417.87|5417.87|0
1632305640000|2021-09-22 10:14:00|5418.88|5418.88|5419.38|5419.38|5419.38|5419.38|5418.88|5418.88|0
1632305650000|2021-09-22 10:14:10|5419.28|5419.28|5419.28|5419.28|5419.28|5419.28|5419.28|5419.28|0
1632305660000|2021-09-22 10:14:20|5418.99|5418.99|5418.99|5418.99|5418.99|5418.99|5418.99|5418.99|0
1632305670000|2021-09-22 10:14:30|5419.04|5419.04|5418.82|5418.82|5419.04|5419.04|5418.82|5418.82|0
1632305680000|2021-09-22 10:14:40|5418.61|5418.61|5418.82|5418.82|5418.82|5418.82|5418.61|5418.61|0
1632305690000|2021-09-22 10:14:50|5418.81|5418.81|5417.88|5417.88|5418.81|5418.81|5417.88|5417.88|0
1632305700000|2021-09-22 10:15:00|5418.12|5418.12|5418.9|5418.9|5418.9|5418.9|5418.12|5418.12|0
1632305710000|2021-09-22 10:15:10|5418.94|5418.94|5419.18|5419.18|5419.76|5419.76|5418.94|5418.94|0
1632305720000|2021-09-22 10:15:20|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|0
1632305730000|2021-09-22 10:15:30|5420.76|5420.76|5421.5|5421.5|5421.71|5421.71|5420.76|5420.76|0
1632305740000|2021-09-22 10:15:40|5421.26|5421.26|5421.05|5421.05|5421.26|5421.26|5421.05|5421.05|0
1632305760000|2021-09-22 10:16:00|5420.35|5420.35|5420.59|5420.59|5420.59|5420.59|5420.35|5420.35|0
1632305770000|2021-09-22 10:16:10|5420.88|5420.88|5421.17|5421.17|5421.17|5421.17|5420.88|5420.88|0
1632305780000|2021-09-22 10:16:20|5421.21|5421.21|5421.21|5421.21|5421.21|5421.21|5421.21|5421.21|0
1632305800000|2021-09-22 10:16:40|5421.42|5421.42|5421.41|5421.41|5421.42|5421.42|5421.41|5421.41|0
1632305820000|2021-09-22 10:17:00|5421.12|5421.12|5421.16|5421.16|5421.16|5421.16|5421.12|5421.12|0
1632305830000|2021-09-22 10:17:10|5421.64|5421.64|5421.64|5421.64|5422.21|5422.21|5421.64|5421.64|0
1632305840000|2021-09-22 10:17:20|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|0
1632305850000|2021-09-22 10:17:30|5421.96|5421.96|5422.18|5422.18|5422.18|5422.18|5421.96|5421.96|0
1632305880000|2021-09-22 10:18:00|5422.39|5422.39|5424.99|5424.99|5424.99|5424.99|5422.39|5422.39|0
1632305890000|2021-09-22 10:18:10|5424.97|5424.97|5426.36|5426.36|5426.36|5426.36|5424.97|5424.97|0
1632305900000|2021-09-22 10:18:20|5426.94|5426.94|5427.62|5427.62|5427.62|5427.62|5426.94|5426.94|0
1632305910000|2021-09-22 10:18:30|5426.47|5426.47|5426.47|5426.47|5426.47|5426.47|5426.47|5426.47|0
1632305920000|2021-09-22 10:18:40|5426.41|5426.41|5427.32|5427.32|5427.32|5427.32|5426.13|5426.13|0
1632305930000|2021-09-22 10:18:50|5427.03|5427.03|5427.25|5427.25|5427.25|5427.25|5427.03|5427.03|0
1632305940000|2021-09-22 10:19:00|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|0
1632305950000|2021-09-22 10:19:10|5426.58|5426.58|5426.58|5426.58|5426.58|5426.58|5426.58|5426.58|0
1632306000000|2021-09-22 10:20:00|5426.87|5426.87|5427.08|5427.08|5427.08|5427.08|5426.87|5426.87|0
1632306010000|2021-09-22 10:20:10|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|0
1632306020000|2021-09-22 10:20:20|5427.32|5427.32|5427.3|5427.3|5427.34|5427.34|5427.3|5427.3|0
1632306030000|2021-09-22 10:20:30|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1632306040000|2021-09-22 10:20:40|5427.56|5427.56|5428.32|5428.32|5428.56|5428.56|5427.56|5427.56|0
1632306050000|2021-09-22 10:20:50|5428.08|5428.08|5427.87|5427.87|5428.08|5428.08|5427.87|5427.87|0
1632306060000|2021-09-22 10:21:00|5428.45|5428.45|5427.87|5427.87|5428.45|5428.45|5427.87|5427.87|0
1632306070000|2021-09-22 10:21:10|5427.88|5427.88|5427.88|5427.88|5427.88|5427.88|5427.88|5427.88|0
1632306090000|2021-09-22 10:21:30|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|0
1632306100000|2021-09-22 10:21:40|5428.24|5428.24|5426.23|5426.23|5428.24|5428.24|5426.23|5426.23|0
1632306110000|2021-09-22 10:21:50|5426.45|5426.45|5426.78|5426.78|5426.78|5426.78|5426.44|5426.44|0
1632306120000|2021-09-22 10:22:00|5426.44|5426.44|5426.22|5426.22|5426.44|5426.44|5426.22|5426.22|0
1632306130000|2021-09-22 10:22:10|5426.44|5426.44|5425.33|5425.33|5426.44|5426.44|5425.12|5425.12|0
1632306140000|2021-09-22 10:22:20|5425.12|5425.12|5425.08|5425.08|5425.12|5425.12|5425.08|5425.08|0
1632306160000|2021-09-22 10:22:40|5424.84|5424.84|5424.04|5424.04|5424.84|5424.84|5424.04|5424.04|0
1632306170000|2021-09-22 10:22:50|5423.75|5423.75|5423.75|5423.75|5423.75|5423.75|5423.75|5423.75|0
1632306180000|2021-09-22 10:23:00|5423.73|5423.73|5423.73|5423.73|5423.73|5423.73|5423.73|5423.73|0
1632306190000|2021-09-22 10:23:10|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1632306210000|2021-09-22 10:23:30|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|0
1632306230000|2021-09-22 10:23:50|5424.31|5424.31|5423.64|5423.64|5424.6|5424.6|5423.06|5423.06|0
1632306240000|2021-09-22 10:24:00|5423.85|5423.85|5424.09|5424.09|5424.09|5424.09|5423.85|5423.85|0
1632306250000|2021-09-22 10:24:10|5423.51|5423.51|5423.51|5423.51|5423.51|5423.51|5423.51|5423.51|0
1632306260000|2021-09-22 10:24:20|5423.54|5423.54|5423.83|5423.83|5423.83|5423.83|5423.54|5423.54|0
1632306270000|2021-09-22 10:24:30|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|5424.12|0
1632306310000|2021-09-22 10:25:10|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|0
1632306320000|2021-09-22 10:25:20|5423.59|5423.59|5423.3|5423.3|5423.59|5423.59|5423.3|5423.3|0
1632306330000|2021-09-22 10:25:30|5424.1|5424.1|5424.55|5424.55|5424.55|5424.55|5424.1|5424.1|0
1632306360000|2021-09-22 10:26:00|5424.31|5424.31|5423.59|5423.59|5424.31|5424.31|5423.59|5423.59|0
1632306370000|2021-09-22 10:26:10|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|0
1632306380000|2021-09-22 10:26:20|5423.59|5423.59|5423.59|5423.59|5423.59|5423.59|5423.59|5423.59|0
1632306390000|2021-09-22 10:26:30|5423.88|5423.88|5423.63|5423.63|5423.9|5423.9|5423.61|5423.61|0
1632306400000|2021-09-22 10:26:40|5423.92|5423.92|5422.89|5422.89|5423.92|5423.92|5422.89|5422.89|0
1632306430000|2021-09-22 10:27:10|5422.67|5422.67|5421.93|5421.93|5422.67|5422.67|5421.93|5421.93|0
1632306450000|2021-09-22 10:27:30|5421.97|5421.97|5422.46|5422.46|5422.75|5422.75|5421.96|5421.96|0
1632306470000|2021-09-22 10:27:50|5422.17|5422.17|5421.72|5421.72|5422.17|5422.17|5421.72|5421.72|0
1632306480000|2021-09-22 10:28:00|5421.5|5421.5|5420.74|5420.74|5421.5|5421.5|5420.74|5420.74|0
1632306490000|2021-09-22 10:28:10|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|5421.03|0
1632306510000|2021-09-22 10:28:30|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|0
1632306520000|2021-09-22 10:28:40|5420.73|5420.73|5420.51|5420.51|5420.73|5420.73|5420.3|5420.3|0
1632306530000|2021-09-22 10:28:50|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|0
1632306540000|2021-09-22 10:29:00|5420.11|5420.11|5421.34|5421.34|5421.34|5421.34|5420.11|5420.11|0
1632306560000|2021-09-22 10:29:20|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|5421.3|0
1632306570000|2021-09-22 10:29:30|5421.01|5421.01|5421.01|5421.01|5421.44|5421.44|5421.01|5421.01|0
1632306590000|2021-09-22 10:29:50|5421.25|5421.25|5420.89|5420.89|5421.47|5421.47|5420.89|5420.89|0
1632306600000|2021-09-22 10:30:00|5420.9|5420.9|5422.29|5422.29|5422.29|5422.29|5420.9|5420.9|0
1632306610000|2021-09-22 10:30:10|5422.53|5422.53|5422.53|5422.53|5422.74|5422.74|5422.53|5422.53|0
1632306620000|2021-09-22 10:30:20|5422.31|5422.31|5422.09|5422.09|5422.31|5422.31|5422.09|5422.09|0
1632306630000|2021-09-22 10:30:30|5421.59|5421.59|5421.59|5421.59|5421.59|5421.59|5421.59|5421.59|0
1632306640000|2021-09-22 10:30:40|5421.38|5421.38|5419.41|5419.41|5421.38|5421.38|5419.41|5419.41|0
1632306660000|2021-09-22 10:31:00|5419.12|5419.12|5418.69|5418.69|5419.12|5419.12|5418.69|5418.69|0
1632306670000|2021-09-22 10:31:10|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|5418.98|0
1632306680000|2021-09-22 10:31:20|5418.52|5418.52|5418.56|5418.56|5418.56|5418.56|5417.98|5417.98|0
1632306690000|2021-09-22 10:31:30|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|0
1632306700000|2021-09-22 10:31:40|5418.53|5418.53|5418.57|5418.57|5418.57|5418.57|5418.53|5418.53|0
1632306710000|2021-09-22 10:31:50|5418.58|5418.58|5418.58|5418.58|5418.58|5418.58|5417.71|5417.71|0
1632306720000|2021-09-22 10:32:00|5418.6|5418.6|5418.62|5418.62|5418.62|5418.62|5418.6|5418.6|0
1632306730000|2021-09-22 10:32:10|5418.38|5418.38|5418.67|5418.67|5418.67|5418.67|5418.38|5418.38|0
1632306760000|2021-09-22 10:32:40|5419.15|5419.15|5418.86|5418.86|5419.15|5419.15|5418.86|5418.86|0
1632306770000|2021-09-22 10:32:50|5418.57|5418.57|5416.9|5416.9|5418.57|5418.57|5416.66|5416.66|0
1632306780000|2021-09-22 10:33:00|5417.19|5417.19|5417.19|5417.19|5417.19|5417.19|5417.19|5417.19|0
1632306790000|2021-09-22 10:33:10|5416.9|5416.9|5417.83|5417.83|5417.83|5417.83|5416.9|5416.9|0
1632306800000|2021-09-22 10:33:20|5418.4|5418.4|5418.64|5418.64|5418.64|5418.64|5418.4|5418.4|0
1632306810000|2021-09-22 10:33:30|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|0
1632306820000|2021-09-22 10:33:40|5418.93|5418.93|5419.15|5419.15|5419.15|5419.15|5418.69|5418.69|0
1632306830000|2021-09-22 10:33:50|5419.39|5419.39|5419.1|5419.1|5419.39|5419.39|5419.1|5419.1|0
1632306850000|2021-09-22 10:34:10|5418.81|5418.81|5418.62|5418.62|5418.81|5418.81|5418.62|5418.62|0
1632306860000|2021-09-22 10:34:20|5418.4|5418.4|5418.4|5418.4|5418.4|5418.4|5418.12|5418.12|0
1632306880000|2021-09-22 10:34:40|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|0
1632306910000|2021-09-22 10:35:10|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|0
1632306920000|2021-09-22 10:35:20|5418.92|5418.92|5420.07|5420.07|5420.07|5420.07|5418.92|5418.92|0
1632306930000|2021-09-22 10:35:30|5419.9|5419.9|5420.12|5420.12|5420.12|5420.12|5419.9|5419.9|0
1632306940000|2021-09-22 10:35:40|5420.41|5420.41|5420.69|5420.69|5420.69|5420.69|5420.41|5420.41|0
1632306950000|2021-09-22 10:35:50|5420.91|5420.91|5420.55|5420.55|5421.2|5421.2|5420.33|5420.33|0
1632306960000|2021-09-22 10:36:00|5420.84|5420.84|5420.55|5420.55|5420.84|5420.84|5420.55|5420.55|0
1632306970000|2021-09-22 10:36:10|5421.47|5421.47|5423.29|5423.29|5423.29|5423.29|5421.47|5421.47|0
1632306980000|2021-09-22 10:36:20|5423.31|5423.31|5423.52|5423.52|5423.74|5423.74|5423.31|5423.31|0
1632306990000|2021-09-22 10:36:30|5423.29|5423.29|5423.32|5423.32|5423.57|5423.57|5423.29|5423.29|0
1632307000000|2021-09-22 10:36:40|5423.04|5423.04|5423.32|5423.32|5423.32|5423.32|5423.04|5423.04|0
1632307010000|2021-09-22 10:36:50|5423.34|5423.34|5423.05|5423.05|5423.63|5423.63|5423.05|5423.05|0
1632307020000|2021-09-22 10:37:00|5423.63|5423.63|5422.69|5422.69|5424.28|5424.28|5422.4|5422.4|0
1632307030000|2021-09-22 10:37:10|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|0
1632307040000|2021-09-22 10:37:20|5422.74|5422.74|5422.45|5422.45|5422.74|5422.74|5422.45|5422.45|0
1632307050000|2021-09-22 10:37:30|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|0
1632307060000|2021-09-22 10:37:40|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|0
1632307070000|2021-09-22 10:37:50|5422.65|5422.65|5422.44|5422.44|5422.65|5422.65|5422.44|5422.44|0
1632307090000|2021-09-22 10:38:10|5421.91|5421.91|5421.91|5421.91|5421.91|5421.91|5421.91|5421.91|0
1632307100000|2021-09-22 10:38:20|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|0
1632307110000|2021-09-22 10:38:30|5421.78|5421.78|5422.07|5422.07|5422.07|5422.07|5421.78|5421.78|0
1632307120000|2021-09-22 10:38:40|5421.83|5421.83|5422.57|5422.57|5422.57|5422.57|5421.83|5421.83|0
1632307130000|2021-09-22 10:38:50|5422.86|5422.86|5422.86|5422.86|5423.44|5423.44|5422.86|5422.86|0
1632307140000|2021-09-22 10:39:00|5422.87|5422.87|5423.51|5423.51|5423.51|5423.51|5422.86|5422.86|0
1632307150000|2021-09-22 10:39:10|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|0
1632307170000|2021-09-22 10:39:30|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|0
1632307180000|2021-09-22 10:39:40|5422.97|5422.97|5422.47|5422.47|5422.97|5422.97|5422.47|5422.47|0
1632307190000|2021-09-22 10:39:50|5422.23|5422.23|5422.07|5422.07|5422.52|5422.52|5422.07|5422.07|0
1632307210000|2021-09-22 10:40:10|5421.49|5421.49|5421.97|5421.97|5421.99|5421.99|5421.49|5421.49|0
1632307220000|2021-09-22 10:40:20|5422.26|5422.26|5422.26|5422.26|5422.26|5422.26|5422.26|5422.26|0
1632307230000|2021-09-22 10:40:30|5422.5|5422.5|5423.36|5423.36|5423.36|5423.36|5422.5|5422.5|0
1632307270000|2021-09-22 10:41:10|5423.65|5423.65|5424.39|5424.39|5424.39|5424.39|5423.65|5423.65|0
1632307300000|2021-09-22 10:41:40|5424.68|5424.68|5424.18|5424.18|5424.68|5424.68|5424.18|5424.18|0
1632307310000|2021-09-22 10:41:50|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|0
1632307320000|2021-09-22 10:42:00|5423.89|5423.89|5423.89|5423.89|5423.89|5423.89|5423.89|5423.89|0
1632307370000|2021-09-22 10:42:50|5423.41|5423.41|5422.32|5422.32|5423.41|5423.41|5422.32|5422.32|0
1632307380000|2021-09-22 10:43:00|5422.61|5422.61|5422.61|5422.61|5422.61|5422.61|5422.61|5422.61|0
1632307390000|2021-09-22 10:43:10|5423.06|5423.06|5423.35|5423.35|5423.35|5423.35|5423.06|5423.06|0
1632307400000|2021-09-22 10:43:20|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|0
1632307410000|2021-09-22 10:43:30|5422.9|5422.9|5421.58|5421.58|5422.9|5422.9|5421.58|5421.58|0
1632307420000|2021-09-22 10:43:40|5421.36|5421.36|5421.07|5421.07|5421.36|5421.36|5421.07|5421.07|0
1632307430000|2021-09-22 10:43:50|5420.79|5420.79|5420.79|5420.79|5420.79|5420.79|5420.79|5420.79|0
1632307440000|2021-09-22 10:44:00|5420.31|5420.31|5420.09|5420.09|5420.31|5420.31|5420.09|5420.09|0
1632307450000|2021-09-22 10:44:10|5419.81|5419.81|5419.66|5419.66|5419.81|5419.81|5419.37|5419.37|0
1632307460000|2021-09-22 10:44:20|5419.19|5419.19|5419.19|5419.19|5419.19|5419.19|5419.19|5419.19|0
1632307480000|2021-09-22 10:44:40|5419.4|5419.4|5418.82|5418.82|5419.4|5419.4|5418.82|5418.82|0
1632307500000|2021-09-22 10:45:00|5419.06|5419.06|5419.35|5419.35|5419.35|5419.35|5419.06|5419.06|0
1632307510000|2021-09-22 10:45:10|5419.83|5419.83|5421.22|5421.22|5421.22|5421.22|5419.83|5419.83|0
1632307520000|2021-09-22 10:45:20|5421.69|5421.69|5422.27|5422.27|5422.27|5422.27|5421.69|5421.69|0
1632307540000|2021-09-22 10:45:40|5422.19|5422.19|5421.72|5421.72|5422.19|5422.19|5421.43|5421.43|0
1632307550000|2021-09-22 10:45:50|5421.94|5421.94|5421.94|5421.94|5421.94|5421.94|5421.94|5421.94|0
1632307560000|2021-09-22 10:46:00|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|5422.17|0
1632307570000|2021-09-22 10:46:10|5421.96|5421.96|5422.17|5422.17|5422.17|5422.17|5421.96|5421.96|0
1632307580000|2021-09-22 10:46:20|5421.88|5421.88|5421.96|5421.96|5421.96|5421.96|5421.67|5421.67|0
1632307600000|2021-09-22 10:46:40|5421.72|5421.72|5421.2|5421.2|5421.72|5421.72|5421.2|5421.2|0
1632307620000|2021-09-22 10:47:00|5421.49|5421.49|5420.68|5420.68|5421.49|5421.49|5420.39|5420.39|0
1632307630000|2021-09-22 10:47:10|5420.6|5420.6|5421.03|5421.03|5421.03|5421.03|5420.6|5420.6|0
1632307640000|2021-09-22 10:47:20|5421.74|5421.74|5421.29|5421.29|5421.74|5421.74|5421.29|5421.29|0
1632307650000|2021-09-22 10:47:30|5421.58|5421.58|5420.6|5420.6|5421.58|5421.58|5420.5|5420.5|0
1632307660000|2021-09-22 10:47:40|5420.84|5420.84|5420.6|5420.6|5420.84|5420.84|5420.38|5420.38|0
1632307680000|2021-09-22 10:48:00|5420.38|5420.38|5419.93|5419.93|5420.38|5420.38|5419.91|5419.91|0
1632307690000|2021-09-22 10:48:10|5419.9|5419.9|5419.33|5419.33|5419.9|5419.9|5419.33|5419.33|0
1632307710000|2021-09-22 10:48:30|5419.9|5419.9|5421.27|5421.27|5421.48|5421.48|5419.9|5419.9|0
1632307720000|2021-09-22 10:48:40|5421.05|5421.05|5420.57|5420.57|5421.05|5421.05|5420.57|5420.57|0
1632307730000|2021-09-22 10:48:50|5420.81|5420.81|5420.23|5420.23|5420.81|5420.81|5420.23|5420.23|0
1632307740000|2021-09-22 10:49:00|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|5420.22|0
1632307760000|2021-09-22 10:49:20|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|5420.46|0
1632307770000|2021-09-22 10:49:30|5421.61|5421.61|5421.61|5421.61|5421.61|5421.61|5421.61|5421.61|0
1632307790000|2021-09-22 10:49:50|5422.09|5422.09|5422.38|5422.38|5422.38|5422.38|5422.09|5422.09|0
1632307800000|2021-09-22 10:50:00|5422.61|5422.61|5424.88|5424.88|5424.88|5424.88|5422.61|5422.61|0
1632307810000|2021-09-22 10:50:10|5425.16|5425.16|5426.05|5426.05|5426.05|5426.05|5424.88|5424.88|0
1632307820000|2021-09-22 10:50:20|5426.29|5426.29|5426.53|5426.53|5426.53|5426.53|5426.29|5426.29|0
1632307830000|2021-09-22 10:50:30|5426.81|5426.81|5427.16|5427.16|5427.16|5427.16|5426.81|5426.81|0
1632307840000|2021-09-22 10:50:40|5427.17|5427.17|5428.04|5428.04|5428.04|5428.04|5427.17|5427.17|0
1632307850000|2021-09-22 10:50:50|5428.51|5428.51|5426.48|5426.48|5428.51|5428.51|5426.48|5426.48|0
1632307860000|2021-09-22 10:51:00|5426.19|5426.19|5426.19|5426.19|5426.19|5426.19|5426.19|5426.19|0
1632307880000|2021-09-22 10:51:20|5426.2|5426.2|5427.07|5427.07|5427.59|5427.59|5426.2|5426.2|0
1632307900000|2021-09-22 10:51:40|5426.79|5426.79|5425.99|5425.99|5426.79|5426.79|5425.75|5425.75|0
1632307930000|2021-09-22 10:52:10|5426.57|5426.57|5426.12|5426.12|5426.57|5426.57|5426.12|5426.12|0
1632307950000|2021-09-22 10:52:30|5426.13|5426.13|5425.84|5425.84|5426.13|5426.13|5425.84|5425.84|0
1632307960000|2021-09-22 10:52:40|5426.08|5426.08|5426.08|5426.08|5426.08|5426.08|5426.08|5426.08|0
1632307980000|2021-09-22 10:53:00|5425.1|5425.1|5425.17|5425.17|5425.39|5425.39|5425.1|5425.1|0
1632307990000|2021-09-22 10:53:10|5424.88|5424.88|5424.88|5424.88|5424.88|5424.88|5424.88|5424.88|0
1632308000000|2021-09-22 10:53:20|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|5424.59|0
1632308040000|2021-09-22 10:54:00|5424.81|5424.81|5424.57|5424.57|5424.81|5424.81|5424.57|5424.57|0
1632308060000|2021-09-22 10:54:20|5424.86|5424.86|5424.62|5424.62|5424.91|5424.91|5424.62|5424.62|0
1632308090000|2021-09-22 10:54:50|5424.86|5424.86|5426.02|5426.02|5426.02|5426.02|5424.86|5424.86|0
1632308100000|2021-09-22 10:55:00|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|5426.03|0
1632308130000|2021-09-22 10:55:30|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1632308140000|2021-09-22 10:55:40|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|0
1632308160000|2021-09-22 10:56:00|5425.99|5425.99|5426.77|5426.77|5426.77|5426.77|5425.69|5425.69|0
1632308170000|2021-09-22 10:56:10|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|0
1632308180000|2021-09-22 10:56:20|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|0
1632308200000|2021-09-22 10:56:40|5427.55|5427.55|5429.56|5429.56|5429.77|5429.77|5427.55|5427.55|0
1632308220000|2021-09-22 10:57:00|5429.63|5429.63|5428.92|5428.92|5429.67|5429.67|5428.92|5428.92|0
1632308230000|2021-09-22 10:57:10|5429.16|5429.16|5428.36|5428.36|5429.16|5429.16|5428.12|5428.12|0
1632308240000|2021-09-22 10:57:20|5428.07|5428.07|5427.55|5427.55|5428.07|5428.07|5427.55|5427.55|0
1632308250000|2021-09-22 10:57:30|5427.02|5427.02|5426.59|5426.59|5427.02|5427.02|5426.57|5426.57|0
1632308260000|2021-09-22 10:57:40|5426.56|5426.56|5426.52|5426.52|5426.56|5426.56|5426.52|5426.52|0
1632308280000|2021-09-22 10:58:00|5426.5|5426.5|5426.56|5426.56|5426.56|5426.56|5426.5|5426.5|0
1632308290000|2021-09-22 10:58:10|5426.52|5426.52|5426.52|5426.52|5426.8|5426.8|5425.94|5425.94|0
1632308320000|2021-09-22 10:58:40|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|0
1632308330000|2021-09-22 10:58:50|5426.75|5426.75|5427.5|5427.5|5427.5|5427.5|5426.75|5426.75|0
1632308350000|2021-09-22 10:59:10|5427.26|5427.26|5427.55|5427.55|5427.55|5427.55|5427.26|5427.26|0
1632308360000|2021-09-22 10:59:20|5427.33|5427.33|5427.62|5427.62|5427.62|5427.62|5427.04|5427.04|0
1632308370000|2021-09-22 10:59:30|5427.91|5427.91|5427.93|5427.93|5427.93|5427.93|5427.91|5427.91|0
1632308380000|2021-09-22 10:59:40|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|5428.16|0
1632308390000|2021-09-22 10:59:50|5428.82|5428.82|5429.06|5429.06|5429.06|5429.06|5428.82|5428.82|0
1632308400000|2021-09-22 11:00:00|5428.53|5428.53|5426.83|5426.83|5428.53|5428.53|5425.93|5425.93|0
1632308410000|2021-09-22 11:00:10|5427.05|5427.05|5427.32|5427.32|5427.34|5427.34|5427.05|5427.05|0
1632308420000|2021-09-22 11:00:20|5427.61|5427.61|5427.03|5427.03|5427.61|5427.61|5427.03|5427.03|0
1632308430000|2021-09-22 11:00:30|5427.32|5427.32|5427.1|5427.1|5427.32|5427.32|5426.53|5426.53|0
1632308440000|2021-09-22 11:00:40|5427.32|5427.32|5428.13|5428.13|5428.13|5428.13|5427.32|5427.32|0
1632308460000|2021-09-22 11:01:00|5427.9|5427.9|5427.37|5427.37|5427.9|5427.9|5427.37|5427.37|0
1632308470000|2021-09-22 11:01:10|5427.08|5427.08|5426.78|5426.78|5427.08|5427.08|5426.78|5426.78|0
1632308480000|2021-09-22 11:01:20|5427.21|5427.21|5427.45|5427.45|5427.45|5427.45|5427.21|5427.21|0
1632308490000|2021-09-22 11:01:30|5427.42|5427.42|5427.99|5427.99|5427.99|5427.99|5427.42|5427.42|0
1632308500000|2021-09-22 11:01:40|5428.23|5428.23|5428.23|5428.23|5428.23|5428.23|5428.23|5428.23|0
1632308520000|2021-09-22 11:02:00|5427.99|5427.99|5428.23|5428.23|5428.23|5428.23|5427.99|5427.99|0
1632308530000|2021-09-22 11:02:10|5428.52|5428.52|5428.66|5428.66|5428.66|5428.66|5428.23|5428.23|0
1632308540000|2021-09-22 11:02:20|5429.17|5429.17|5429.67|5429.67|5429.67|5429.67|5429.17|5429.17|0
1632308550000|2021-09-22 11:02:30|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|0
1632308570000|2021-09-22 11:02:50|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|0
1632308580000|2021-09-22 11:03:00|5429.67|5429.67|5429.43|5429.43|5429.67|5429.67|5428.5|5428.5|0
1632308590000|2021-09-22 11:03:10|5429.65|5429.65|5429.36|5429.36|5429.65|5429.65|5429.36|5429.36|0
1632308610000|2021-09-22 11:03:30|5429.07|5429.07|5429.07|5429.07|5429.07|5429.07|5429.07|5429.07|0
1632308620000|2021-09-22 11:03:40|5429.36|5429.36|5430.56|5430.56|5430.56|5430.56|5429.36|5429.36|0
1632308630000|2021-09-22 11:03:50|5431.01|5431.01|5430.27|5430.27|5431.01|5431.01|5430.27|5430.27|0
1632308640000|2021-09-22 11:04:00|5430.51|5430.51|5430.29|5430.29|5430.51|5430.51|5430.29|5430.29|0
1632308650000|2021-09-22 11:04:10|5430.05|5430.05|5430.34|5430.34|5430.34|5430.34|5430.05|5430.05|0
1632308660000|2021-09-22 11:04:20|5430.82|5430.82|5430.82|5430.82|5430.82|5430.82|5430.82|5430.82|0
1632308670000|2021-09-22 11:04:30|5431.7|5431.7|5431.99|5431.99|5432.28|5432.28|5431.7|5431.7|0
1632308680000|2021-09-22 11:04:40|5432.23|5432.23|5432.83|5432.83|5432.83|5432.83|5432.23|5432.23|0
1632308690000|2021-09-22 11:04:50|5433.05|5433.05|5433.07|5433.07|5433.5|5433.5|5433.05|5433.05|0
1632308700000|2021-09-22 11:05:00|5432.86|5432.86|5432.4|5432.4|5432.86|5432.86|5432.4|5432.4|0
1632308710000|2021-09-22 11:05:10|5432.11|5432.11|5431.15|5431.15|5432.11|5432.11|5431.15|5431.15|0
1632308730000|2021-09-22 11:05:30|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|0
1632308750000|2021-09-22 11:05:50|5430.88|5430.88|5431.47|5431.47|5431.48|5431.48|5430.88|5430.88|0
1632308760000|2021-09-22 11:06:00|5431.48|5431.48|5432.45|5432.45|5432.61|5432.61|5431.48|5431.48|0
1632308770000|2021-09-22 11:06:10|5432.47|5432.47|5432.18|5432.18|5432.47|5432.47|5432.18|5432.18|0
1632308780000|2021-09-22 11:06:20|5431.94|5431.94|5431.72|5431.72|5431.94|5431.94|5431.72|5431.72|0
1632308790000|2021-09-22 11:06:30|5431.51|5431.51|5431.52|5431.52|5431.81|5431.81|5431.51|5431.51|0
1632308800000|2021-09-22 11:06:40|5431.04|5431.04|5430.07|5430.07|5431.04|5431.04|5430.07|5430.07|0
1632308810000|2021-09-22 11:06:50|5429.79|5429.79|5429.57|5429.57|5429.79|5429.79|5429.57|5429.57|0
1632308820000|2021-09-22 11:07:00|5430|5430|5430.02|5430.02|5430.03|5430.03|5430|5430|0
1632308830000|2021-09-22 11:07:10|5429.8|5429.8|5429.11|5429.11|5429.8|5429.8|5429.11|5429.11|0
1632308840000|2021-09-22 11:07:20|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1632308850000|2021-09-22 11:07:30|5428.82|5428.82|5428.82|5428.82|5428.82|5428.82|5428.82|5428.82|0
1632308860000|2021-09-22 11:07:40|5429.03|5429.03|5429.8|5429.8|5429.8|5429.8|5429.03|5429.03|0
1632308870000|2021-09-22 11:07:50|5429.51|5429.51|5429.27|5429.27|5429.51|5429.51|5429.27|5429.27|0
1632308880000|2021-09-22 11:08:00|5429.22|5429.22|5429.5|5429.5|5429.5|5429.5|5429.22|5429.22|0
1632308890000|2021-09-22 11:08:10|5429.47|5429.47|5429.69|5429.69|5429.69|5429.69|5429.47|5429.47|0
1632308930000|2021-09-22 11:08:50|5429.92|5429.92|5429.71|5429.71|5429.92|5429.92|5429.71|5429.71|0
1632308940000|2021-09-22 11:09:00|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|0
1632308950000|2021-09-22 11:09:10|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|0
1632308960000|2021-09-22 11:09:20|5429.51|5429.51|5429.29|5429.29|5429.51|5429.51|5429.29|5429.29|0
1632308970000|2021-09-22 11:09:30|5429.28|5429.28|5429.26|5429.26|5429.28|5429.28|5429.26|5429.26|0
1632308980000|2021-09-22 11:09:40|5428.97|5428.97|5428.75|5428.75|5428.97|5428.97|5428.75|5428.75|0
1632308990000|2021-09-22 11:09:50|5428.71|5428.71|5428.46|5428.46|5428.71|5428.71|5428.46|5428.46|0
1632309000000|2021-09-22 11:10:00|5428.17|5428.17|5429.25|5429.25|5429.25|5429.25|5428.17|5428.17|0
1632309010000|2021-09-22 11:10:10|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.25|5429.25|0
1632309030000|2021-09-22 11:10:30|5429.95|5429.95|5429.61|5429.61|5430.18|5430.18|5429.61|5429.61|0
1632309040000|2021-09-22 11:10:40|5430.18|5430.18|5430.18|5430.18|5430.18|5430.18|5430.18|5430.18|0
1632309050000|2021-09-22 11:10:50|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|0
1632309060000|2021-09-22 11:11:00|5430.24|5430.24|5430.24|5430.24|5430.45|5430.45|5430.24|5430.24|0
1632309080000|2021-09-22 11:11:20|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|0
1632309100000|2021-09-22 11:11:40|5430.18|5430.18|5430.9|5430.9|5430.9|5430.9|5430.18|5430.18|0
1632309110000|2021-09-22 11:11:50|5431.12|5431.12|5431.41|5431.41|5431.41|5431.41|5431.12|5431.12|0
1632309120000|2021-09-22 11:12:00|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1632309130000|2021-09-22 11:12:10|5431.68|5431.68|5432.11|5432.11|5432.11|5432.11|5431.68|5431.68|0
1632309140000|2021-09-22 11:12:20|5431.89|5431.89|5431.87|5431.87|5432.34|5432.34|5431.1|5431.1|0
1632309150000|2021-09-22 11:12:30|5431.65|5431.65|5431.84|5431.84|5432.34|5432.34|5431.65|5431.65|0
1632309160000|2021-09-22 11:12:40|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|5431.55|0
1632309180000|2021-09-22 11:13:00|5431.79|5431.79|5431.79|5431.79|5432.22|5432.22|5431.79|5431.79|0
1632309190000|2021-09-22 11:13:10|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|5432.58|0
1632309200000|2021-09-22 11:13:20|5433.27|5433.27|5435.31|5435.31|5435.97|5435.97|5433.27|5433.27|0
1632309210000|2021-09-22 11:13:30|5435.02|5435.02|5434.28|5434.28|5435.02|5435.02|5434.28|5434.28|0
1632309220000|2021-09-22 11:13:40|5434.57|5434.57|5434.28|5434.28|5434.57|5434.57|5433.7|5433.7|0
1632309240000|2021-09-22 11:14:00|5434.57|5434.57|5434.86|5434.86|5434.86|5434.86|5434.57|5434.57|0
1632309250000|2021-09-22 11:14:10|5434.28|5434.28|5434.57|5434.57|5434.57|5434.57|5434.28|5434.28|0
1632309260000|2021-09-22 11:14:20|5434.33|5434.33|5433.9|5433.9|5434.33|5434.33|5433.9|5433.9|0
1632309270000|2021-09-22 11:14:30|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|5433.66|0
1632309280000|2021-09-22 11:14:40|5433.21|5433.21|5433.18|5433.18|5433.21|5433.21|5433.18|5433.18|0
1632309290000|2021-09-22 11:14:50|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|0
1632309300000|2021-09-22 11:15:00|5432.84|5432.84|5433.27|5433.27|5433.27|5433.27|5432.84|5432.84|0
1632309310000|2021-09-22 11:15:10|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|0
1632309320000|2021-09-22 11:15:20|5433.85|5433.85|5433.85|5433.85|5433.85|5433.85|5433.85|5433.85|0
1632309330000|2021-09-22 11:15:30|5433.61|5433.61|5432.6|5432.6|5433.61|5433.61|5432.6|5432.6|0
1632309360000|2021-09-22 11:16:00|5432.37|5432.37|5432.08|5432.08|5432.37|5432.37|5431.86|5431.86|0
1632309370000|2021-09-22 11:16:10|5431.5|5431.5|5431.79|5431.79|5431.79|5431.79|5431.5|5431.5|0
1632309390000|2021-09-22 11:16:30|5431.5|5431.5|5431.21|5431.21|5431.5|5431.5|5431.21|5431.21|0
1632309400000|2021-09-22 11:16:40|5431.5|5431.5|5431.74|5431.74|5431.74|5431.74|5431.5|5431.5|0
1632309410000|2021-09-22 11:16:50|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|5432.24|0
1632309420000|2021-09-22 11:17:00|5431.77|5431.77|5430.54|5430.54|5431.77|5431.77|5430.54|5430.54|0
1632309430000|2021-09-22 11:17:10|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|0
1632309440000|2021-09-22 11:17:20|5429.51|5429.51|5430.18|5430.18|5430.18|5430.18|5429.22|5429.22|0
1632309460000|2021-09-22 11:17:40|5430.42|5430.42|5429.68|5429.68|5430.42|5430.42|5429.31|5429.31|0
1632309470000|2021-09-22 11:17:50|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|0
1632309480000|2021-09-22 11:18:00|5429.15|5429.15|5428.93|5428.93|5429.15|5429.15|5428.93|5428.93|0
1632309490000|2021-09-22 11:18:10|5429.15|5429.15|5430.1|5430.1|5430.39|5430.39|5429.15|5429.15|0
1632309500000|2021-09-22 11:18:20|5429.86|5429.86|5430.37|5430.37|5430.37|5430.37|5429.86|5429.86|0
1632309510000|2021-09-22 11:18:30|5430.08|5430.08|5430.13|5430.13|5430.13|5430.13|5429.84|5429.84|0
1632309520000|2021-09-22 11:18:40|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|0
1632309540000|2021-09-22 11:19:00|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|0
1632309550000|2021-09-22 11:19:10|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|0
1632309560000|2021-09-22 11:19:20|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|5430.89|0
1632309570000|2021-09-22 11:19:30|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|0
1632309580000|2021-09-22 11:19:40|5430.07|5430.07|5429.64|5429.64|5430.07|5430.07|5429.64|5429.64|0
1632309590000|2021-09-22 11:19:50|5429.67|5429.67|5429.44|5429.44|5429.68|5429.68|5429.44|5429.44|0
1632309600000|2021-09-22 11:20:00|5429.73|5429.73|5429.97|5429.97|5429.97|5429.97|5429.73|5429.73|0
1632309610000|2021-09-22 11:20:10|5429.68|5429.68|5429.68|5429.68|5429.68|5429.68|5429.68|5429.68|0
1632309620000|2021-09-22 11:20:20|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|0
1632309630000|2021-09-22 11:20:30|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1632309640000|2021-09-22 11:20:40|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|0
1632309650000|2021-09-22 11:20:50|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|0
1632309660000|2021-09-22 11:21:00|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|0
1632309700000|2021-09-22 11:21:40|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|0
1632309730000|2021-09-22 11:22:10|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|0
1632309740000|2021-09-22 11:22:20|5428.25|5428.25|5428.21|5428.21|5428.25|5428.25|5428.21|5428.21|0
1632309750000|2021-09-22 11:22:30|5427.73|5427.73|5427.75|5427.75|5427.75|5427.75|5427.52|5427.52|0
1632309770000|2021-09-22 11:22:50|5426.94|5426.94|5426.72|5426.72|5426.94|5426.94|5426.72|5426.72|0
1632309780000|2021-09-22 11:23:00|5426.48|5426.48|5426.18|5426.18|5426.48|5426.48|5426.18|5426.18|0
1632309800000|2021-09-22 11:23:20|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.44|5425.44|0
1632309810000|2021-09-22 11:23:30|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5425.89|5425.89|0
1632309820000|2021-09-22 11:23:40|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1632309830000|2021-09-22 11:23:50|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|0
1632309840000|2021-09-22 11:24:00|5426.85|5426.85|5426.87|5426.87|5427.09|5427.09|5426.85|5426.85|0
1632309850000|2021-09-22 11:24:10|5426.86|5426.86|5426.66|5426.66|5426.89|5426.89|5426.66|5426.66|0
1632309860000|2021-09-22 11:24:20|5426.44|5426.44|5426.87|5426.87|5426.87|5426.87|5426.44|5426.44|0
1632309870000|2021-09-22 11:24:30|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|5427.11|0
1632309880000|2021-09-22 11:24:40|5427.32|5427.32|5427.8|5427.8|5427.8|5427.8|5427.32|5427.32|0
1632309890000|2021-09-22 11:24:50|5428.96|5428.96|5428.96|5428.96|5429.17|5429.17|5428.96|5428.96|0
1632309900000|2021-09-22 11:25:00|5428.09|5428.09|5428.38|5428.38|5428.38|5428.38|5428.09|5428.09|0
1632309910000|2021-09-22 11:25:10|5427.71|5427.71|5427.93|5427.93|5427.93|5427.93|5427.71|5427.71|0
1632309930000|2021-09-22 11:25:30|5428.36|5428.36|5429.41|5429.41|5429.71|5429.71|5428.36|5428.36|0
1632309960000|2021-09-22 11:26:00|5428.59|5428.59|5427.9|5427.9|5428.59|5428.59|5427.9|5427.9|0
1632309970000|2021-09-22 11:26:10|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|0
1632309990000|2021-09-22 11:26:30|5427.46|5427.46|5427.5|5427.5|5427.5|5427.5|5427.45|5427.45|0
1632310000000|2021-09-22 11:26:40|5427.27|5427.27|5427.05|5427.05|5427.27|5427.27|5427.05|5427.05|0
1632310020000|2021-09-22 11:27:00|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|0
1632310030000|2021-09-22 11:27:10|5427.7|5427.7|5428.7|5428.7|5428.92|5428.92|5427.7|5427.7|0
1632310040000|2021-09-22 11:27:20|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|0
1632310050000|2021-09-22 11:27:30|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|0
1632310070000|2021-09-22 11:27:50|5428.68|5428.68|5429.25|5429.25|5429.25|5429.25|5428.68|5428.68|0
1632310080000|2021-09-22 11:28:00|5429.73|5429.73|5429.95|5429.95|5429.95|5429.95|5429.73|5429.73|0
1632310090000|2021-09-22 11:28:10|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|0
1632310100000|2021-09-22 11:28:20|5430.76|5430.76|5431.43|5431.43|5431.43|5431.43|5430.76|5430.76|0
1632310130000|2021-09-22 11:28:50|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|0
1632310140000|2021-09-22 11:29:00|5431.68|5431.68|5431.52|5431.52|5431.68|5431.68|5431.23|5431.23|0
1632310180000|2021-09-22 11:29:40|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|0
1632310200000|2021-09-22 11:30:00|5432.24|5432.24|5431.97|5431.97|5432.24|5432.24|5431.97|5431.97|0
1632310220000|2021-09-22 11:30:20|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|0
1632310230000|2021-09-22 11:30:30|5432.5|5432.5|5432.82|5432.82|5432.82|5432.82|5432.5|5432.5|0
1632310240000|2021-09-22 11:30:40|5432.53|5432.53|5432.3|5432.3|5432.53|5432.53|5432.29|5432.29|0
1632310250000|2021-09-22 11:30:50|5432.09|5432.09|5432.18|5432.18|5432.18|5432.18|5432.09|5432.09|0
1632310260000|2021-09-22 11:31:00|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|0
1632310280000|2021-09-22 11:31:20|5431.08|5431.08|5431.16|5431.16|5431.39|5431.39|5431.08|5431.08|0
1632310290000|2021-09-22 11:31:30|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|5431.14|0
1632310300000|2021-09-22 11:31:40|5430.85|5430.85|5430.82|5430.82|5430.85|5430.85|5430.82|5430.82|0
1632310320000|2021-09-22 11:32:00|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|0
1632310330000|2021-09-22 11:32:10|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|0
1632310340000|2021-09-22 11:32:20|5431.05|5431.05|5430.76|5430.76|5431.05|5431.05|5430.76|5430.76|0
1632310350000|2021-09-22 11:32:30|5430.47|5430.47|5430.26|5430.26|5430.47|5430.47|5430.26|5430.26|0
1632310360000|2021-09-22 11:32:40|5430.02|5430.02|5429.59|5429.59|5430.02|5430.02|5429.59|5429.59|0
1632310370000|2021-09-22 11:32:50|5429.58|5429.58|5429.58|5429.58|5429.58|5429.58|5429.58|5429.58|0
1632310390000|2021-09-22 11:33:10|5429.59|5429.59|5429.59|5429.59|5429.59|5429.59|5429.59|5429.59|0
1632310400000|2021-09-22 11:33:20|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|5430.02|0
1632310410000|2021-09-22 11:33:30|5430.26|5430.26|5430.27|5430.27|5430.27|5430.27|5430.26|5430.26|0
1632310430000|2021-09-22 11:33:50|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|5431.23|0
1632310440000|2021-09-22 11:34:00|5431.25|5431.25|5431.77|5431.77|5431.79|5431.79|5431.25|5431.25|0
1632310450000|2021-09-22 11:34:10|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|0
1632310460000|2021-09-22 11:34:20|5431.2|5431.2|5430.76|5430.76|5431.2|5431.2|5430.74|5430.74|0
1632310480000|2021-09-22 11:34:40|5430.97|5430.97|5430.97|5430.97|5430.97|5430.97|5430.97|5430.97|0
1632310500000|2021-09-22 11:35:00|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|0
1632310510000|2021-09-22 11:35:10|5431.5|5431.5|5431.75|5431.75|5431.75|5431.75|5431.5|5431.5|0
1632310520000|2021-09-22 11:35:20|5431.76|5431.76|5430.49|5430.49|5431.76|5431.76|5430.49|5430.49|0
1632310530000|2021-09-22 11:35:30|5430.47|5430.47|5430.26|5430.26|5430.47|5430.47|5430.26|5430.26|0
1632310550000|2021-09-22 11:35:50|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|0
1632310570000|2021-09-22 11:36:10|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|0
1632310580000|2021-09-22 11:36:20|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|0
1632310590000|2021-09-22 11:36:30|5429.48|5429.48|5429.26|5429.26|5429.48|5429.48|5429.26|5429.26|0
1632310600000|2021-09-22 11:36:40|5429.02|5429.02|5428.52|5428.52|5429.02|5429.02|5428.52|5428.52|0
1632310610000|2021-09-22 11:36:50|5428.31|5428.31|5427.09|5427.09|5428.31|5428.31|5427.09|5427.09|0
1632310620000|2021-09-22 11:37:00|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|0
1632310640000|2021-09-22 11:37:20|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|0
1632310650000|2021-09-22 11:37:30|5428.28|5428.28|5428.28|5428.28|5428.28|5428.28|5428.28|5428.28|0
1632310670000|2021-09-22 11:37:50|5428.24|5428.24|5428.24|5428.24|5428.24|5428.24|5428.24|5428.24|0
1632310680000|2021-09-22 11:38:00|5428.26|5428.26|5428.25|5428.25|5428.26|5428.26|5428.24|5428.24|0
1632310690000|2021-09-22 11:38:10|5428.22|5428.22|5428.22|5428.22|5428.22|5428.22|5428.22|5428.22|0
1632310710000|2021-09-22 11:38:30|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|0
1632310730000|2021-09-22 11:38:50|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|0
1632310740000|2021-09-22 11:39:00|5427.43|5427.43|5427.44|5427.44|5427.44|5427.44|5427.43|5427.43|0
1632310780000|2021-09-22 11:39:40|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|0
1632310790000|2021-09-22 11:39:50|5427.95|5427.95|5427.66|5427.66|5428.24|5428.24|5427.66|5427.66|0
1632310800000|2021-09-22 11:40:00|5427.37|5427.37|5427.13|5427.13|5427.37|5427.37|5427.13|5427.13|0
1632310810000|2021-09-22 11:40:10|5427.42|5427.42|5427.13|5427.13|5427.42|5427.42|5427.13|5427.13|0
1632310820000|2021-09-22 11:40:20|5427.37|5427.37|5427.37|5427.37|5427.37|5427.37|5427.37|5427.37|0
1632310830000|2021-09-22 11:40:30|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|5427.38|0
1632310840000|2021-09-22 11:40:40|5427.6|5427.6|5427.89|5427.89|5427.89|5427.89|5427.6|5427.6|0
1632310850000|2021-09-22 11:40:50|5427.91|5427.91|5427.94|5427.94|5427.94|5427.94|5427.89|5427.89|0
1632310860000|2021-09-22 11:41:00|5427.97|5427.97|5428.5|5428.5|5428.79|5428.79|5427.92|5427.92|0
1632310870000|2021-09-22 11:41:10|5428.74|5428.74|5429.24|5429.24|5429.24|5429.24|5428.74|5428.74|0
1632310880000|2021-09-22 11:41:20|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1632310890000|2021-09-22 11:41:30|5429.19|5429.19|5429.19|5429.19|5429.19|5429.19|5429.19|5429.19|0
1632310910000|2021-09-22 11:41:50|5428.9|5428.9|5428.89|5428.89|5428.9|5428.9|5428.89|5428.89|0
1632310920000|2021-09-22 11:42:00|5428.6|5428.6|5428.1|5428.1|5428.6|5428.6|5428.1|5428.1|0
1632310940000|2021-09-22 11:42:20|5428.31|5428.31|5428.82|5428.82|5428.82|5428.82|5428.31|5428.31|0
1632310960000|2021-09-22 11:42:40|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|0
1632310980000|2021-09-22 11:43:00|5428.77|5428.77|5428.25|5428.25|5428.77|5428.77|5428.25|5428.25|0
1632310990000|2021-09-22 11:43:10|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|0
1632311000000|2021-09-22 11:43:20|5428.37|5428.37|5428.37|5428.37|5428.37|5428.37|5428.37|5428.37|0
1632311010000|2021-09-22 11:43:30|5428.13|5428.13|5427.92|5427.92|5428.13|5428.13|5427.92|5427.92|0
1632311040000|2021-09-22 11:44:00|5427.63|5427.63|5427.63|5427.63|5427.63|5427.63|5427.63|5427.63|0
1632311060000|2021-09-22 11:44:20|5427.34|5427.34|5427.12|5427.12|5427.34|5427.34|5427.12|5427.12|0
1632311090000|2021-09-22 11:44:50|5427.34|5427.34|5427.29|5427.29|5427.34|5427.34|5427.29|5427.29|0
1632311130000|2021-09-22 11:45:30|5427.26|5427.26|5427.28|5427.28|5427.28|5427.28|5427.26|5427.26|0
1632311140000|2021-09-22 11:45:40|5427.86|5427.86|5428.33|5428.33|5428.33|5428.33|5427.86|5427.86|0
1632311150000|2021-09-22 11:45:50|5428.98|5428.98|5429.45|5429.45|5429.45|5429.45|5428.98|5428.98|0
1632311160000|2021-09-22 11:46:00|5430.03|5430.03|5429.74|5429.74|5430.03|5430.03|5429.74|5429.74|0
1632311180000|2021-09-22 11:46:20|5429.98|5429.98|5430.49|5430.49|5430.49|5430.49|5429.98|5429.98|0
1632311190000|2021-09-22 11:46:30|5430.77|5430.77|5431|5431|5431|5431|5430.77|5430.77|0
1632311200000|2021-09-22 11:46:40|5431.24|5431.24|5431.28|5431.28|5431.28|5431.28|5431.24|5431.24|0
1632311210000|2021-09-22 11:46:50|5431.3|5431.3|5431.13|5431.13|5431.58|5431.58|5431.13|5431.13|0
1632311220000|2021-09-22 11:47:00|5430.6|5430.6|5430.45|5430.45|5430.6|5430.6|5430.39|5430.39|0
1632311260000|2021-09-22 11:47:40|5430.16|5430.16|5430.16|5430.16|5430.16|5430.16|5430.16|5430.16|0
1632311280000|2021-09-22 11:48:00|5430.17|5430.17|5430.78|5430.78|5430.78|5430.78|5430.17|5430.17|0
1632311290000|2021-09-22 11:48:10|5430.8|5430.8|5430.72|5430.72|5430.8|5430.8|5430.72|5430.72|0
1632311300000|2021-09-22 11:48:20|5430.71|5430.71|5430.45|5430.45|5430.74|5430.74|5430.45|5430.45|0
1632311310000|2021-09-22 11:48:30|5430.24|5430.24|5430|5430|5430.24|5430.24|5430|5430|0
1632311320000|2021-09-22 11:48:40|5430.22|5430.22|5430.23|5430.23|5430.23|5430.23|5430.22|5430.22|0
1632311340000|2021-09-22 11:49:00|5430.92|5430.92|5431.14|5431.14|5431.71|5431.71|5430.92|5430.92|0
1632311350000|2021-09-22 11:49:10|5431.35|5431.35|5431.64|5431.64|5431.84|5431.84|5431.35|5431.35|0
1632311360000|2021-09-22 11:49:20|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|5431.63|0
1632311370000|2021-09-22 11:49:30|5431.15|5431.15|5431.44|5431.44|5431.44|5431.44|5431.15|5431.15|0
1632311380000|2021-09-22 11:49:40|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1632311390000|2021-09-22 11:49:50|5430.53|5430.53|5430|5430|5430.53|5430.53|5430|5430|0
1632311400000|2021-09-22 11:50:00|5430.01|5430.01|5430.05|5430.05|5430.05|5430.05|5430.01|5430.01|0
1632311410000|2021-09-22 11:50:10|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|0
1632311430000|2021-09-22 11:50:30|5430.38|5430.38|5430.38|5430.38|5430.38|5430.38|5430.38|5430.38|0
1632311440000|2021-09-22 11:50:40|5430.59|5430.59|5431.17|5431.17|5431.41|5431.41|5430.59|5430.59|0
1632311450000|2021-09-22 11:50:50|5430.88|5430.88|5430.66|5430.66|5430.88|5430.88|5430.66|5430.66|0
1632311490000|2021-09-22 11:51:30|5430.38|5430.38|5430.38|5430.38|5430.38|5430.38|5430.38|5430.38|0
1632311500000|2021-09-22 11:51:40|5429.92|5429.92|5428.06|5428.06|5429.92|5429.92|5428.06|5428.06|0
1632311510000|2021-09-22 11:51:50|5428.05|5428.05|5427.78|5427.78|5428.05|5428.05|5427.56|5427.56|0
1632311520000|2021-09-22 11:52:00|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|5427.76|0
1632311530000|2021-09-22 11:52:10|5427.55|5427.55|5425.9|5425.9|5427.55|5427.55|5425.9|5425.9|0
1632311540000|2021-09-22 11:52:20|5426.19|5426.19|5426.44|5426.44|5426.44|5426.44|5425.87|5425.87|0
1632311550000|2021-09-22 11:52:30|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|0
1632311570000|2021-09-22 11:52:50|5425.44|5425.44|5425.23|5425.23|5425.44|5425.44|5425.23|5425.23|0
1632311580000|2021-09-22 11:53:00|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1632311590000|2021-09-22 11:53:10|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|5425.18|5425.18|0
1632311600000|2021-09-22 11:53:20|5425.18|5425.18|5425.89|5425.89|5425.89|5425.89|5425.18|5425.18|0
1632311610000|2021-09-22 11:53:30|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|0
1632311640000|2021-09-22 11:54:00|5425.97|5425.97|5426.02|5426.02|5426.26|5426.26|5425.97|5425.97|0
1632311670000|2021-09-22 11:54:30|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|5425.73|0
1632311680000|2021-09-22 11:54:40|5425.95|5425.95|5426.18|5426.18|5426.18|5426.18|5425.95|5425.95|0
1632311690000|2021-09-22 11:54:50|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.96|5425.96|0
1632311700000|2021-09-22 11:55:00|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|0
1632311710000|2021-09-22 11:55:10|5426.22|5426.22|5426.51|5426.51|5426.51|5426.51|5426.22|5426.22|0
1632311720000|2021-09-22 11:55:20|5426.94|5426.94|5427.41|5427.41|5427.41|5427.41|5426.94|5426.94|0
1632311730000|2021-09-22 11:55:30|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|0
1632311740000|2021-09-22 11:55:40|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|5427.41|0
1632311750000|2021-09-22 11:55:50|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1632311760000|2021-09-22 11:56:00|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|0
1632311770000|2021-09-22 11:56:10|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1632311790000|2021-09-22 11:56:30|5427.16|5427.16|5426.91|5426.91|5427.16|5427.16|5426.91|5426.91|0
1632311800000|2021-09-22 11:56:40|5426.7|5426.7|5426.41|5426.41|5426.7|5426.7|5426.41|5426.41|0
1632311810000|2021-09-22 11:56:50|5426.7|5426.7|5426.62|5426.62|5426.7|5426.7|5426.41|5426.41|0
1632311820000|2021-09-22 11:57:00|5426.84|5426.84|5427.6|5427.6|5427.6|5427.6|5426.84|5426.84|0
1632311830000|2021-09-22 11:57:10|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1632311850000|2021-09-22 11:57:30|5428.27|5428.27|5428.23|5428.23|5428.27|5428.27|5428.23|5428.23|0
1632311860000|2021-09-22 11:57:40|5428.27|5428.27|5428.05|5428.05|5428.27|5428.27|5428.05|5428.05|0
1632311870000|2021-09-22 11:57:50|5428.02|5428.02|5428.01|5428.01|5428.02|5428.02|5427.96|5427.96|0
1632311880000|2021-09-22 11:58:00|5428|5428|5428.02|5428.02|5428.02|5428.02|5428|5428|0
1632311890000|2021-09-22 11:58:10|5428|5428|5428|5428|5428|5428|5428|5428|0
1632311910000|2021-09-22 11:58:30|5429.01|5429.01|5429.83|5429.83|5429.83|5429.83|5429.01|5429.01|0
1632311920000|2021-09-22 11:58:40|5430.52|5430.52|5430.81|5430.81|5430.81|5430.81|5430.52|5430.52|0
1632311930000|2021-09-22 11:58:50|5430.85|5430.85|5431.32|5431.32|5431.32|5431.32|5430.85|5430.85|0
1632311940000|2021-09-22 11:59:00|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|0
1632311950000|2021-09-22 11:59:10|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|0
1632311960000|2021-09-22 11:59:20|5430.88|5430.88|5430.59|5430.59|5430.88|5430.88|5430.59|5430.59|0
1632311970000|2021-09-22 11:59:30|5430.35|5430.35|5430.14|5430.14|5430.35|5430.35|5430.14|5430.14|0
1632311980000|2021-09-22 11:59:40|5429.92|5429.92|5430.66|5430.66|5430.66|5430.66|5429.92|5429.92|0
1632311990000|2021-09-22 11:59:50|5430.65|5430.65|5430.52|5430.52|5430.65|5430.65|5430.24|5430.24|0
1632312000000|2021-09-22 12:00:00|5430.28|5430.28|5429.65|5429.65|5430.28|5430.28|5429.65|5429.65|0
1632312020000|2021-09-22 12:00:20|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|5429.7|0
1632312030000|2021-09-22 12:00:30|5429.72|5429.72|5429.05|5429.05|5429.72|5429.72|5428.4|5428.4|0
1632312040000|2021-09-22 12:00:40|5428.76|5428.76|5428.76|5428.76|5428.76|5428.76|5428.76|5428.76|0
1632312050000|2021-09-22 12:00:50|5429.05|5429.05|5429.48|5429.48|5429.48|5429.48|5429.05|5429.05|0
1632312060000|2021-09-22 12:01:00|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|0
1632312070000|2021-09-22 12:01:10|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|0
1632312080000|2021-09-22 12:01:20|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|5431.06|0
1632312090000|2021-09-22 12:01:30|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|0
1632312100000|2021-09-22 12:01:40|5432.07|5432.07|5432.11|5432.11|5432.13|5432.13|5432.07|5432.07|0
1632312110000|2021-09-22 12:01:50|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|0
1632312120000|2021-09-22 12:02:00|5432.57|5432.57|5431.22|5431.22|5432.57|5432.57|5431.18|5431.18|0
1632312150000|2021-09-22 12:02:30|5431.65|5431.65|5431.89|5431.89|5431.94|5431.94|5431.65|5431.65|0
1632312170000|2021-09-22 12:02:50|5431.46|5431.46|5430.98|5430.98|5431.46|5431.46|5430.98|5430.98|0
1632312180000|2021-09-22 12:03:00|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|0
1632312190000|2021-09-22 12:03:10|5431.63|5431.63|5433.16|5433.16|5433.16|5433.16|5431.63|5431.63|0
1632312200000|2021-09-22 12:03:20|5433.45|5433.45|5433.45|5433.45|5433.46|5433.46|5433.45|5433.45|0
1632312220000|2021-09-22 12:03:40|5433.21|5433.21|5433.78|5433.78|5433.78|5433.78|5433.21|5433.21|0
1632312230000|2021-09-22 12:03:50|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5433.78|5433.78|0
1632312240000|2021-09-22 12:04:00|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|5433.78|0
1632312260000|2021-09-22 12:04:20|5434|5434|5434.58|5434.58|5434.58|5434.58|5434|5434|0
1632312270000|2021-09-22 12:04:30|5434.82|5434.82|5432.8|5432.8|5434.82|5434.82|5432.8|5432.8|0
1632312290000|2021-09-22 12:04:50|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|5432.52|0
1632312300000|2021-09-22 12:05:00|5432.23|5432.23|5431.14|5431.14|5432.23|5432.23|5431.14|5431.14|0
1632312310000|2021-09-22 12:05:10|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|0
1632312320000|2021-09-22 12:05:20|5430.85|5430.85|5431.06|5431.06|5431.06|5431.06|5430.85|5430.85|0
1632312340000|2021-09-22 12:05:40|5430.77|5430.77|5426.97|5426.97|5430.77|5430.77|5426.89|5426.89|0
1632312350000|2021-09-22 12:05:50|5426.68|5426.68|5426.39|5426.39|5426.68|5426.68|5426.39|5426.39|0
1632312360000|2021-09-22 12:06:00|5426.31|5426.31|5425.32|5425.32|5426.31|5426.31|5425.04|5425.04|0
1632312370000|2021-09-22 12:06:10|5425.3|5425.3|5425.59|5425.59|5425.59|5425.59|5425.01|5425.01|0
1632312380000|2021-09-22 12:06:20|5425.81|5425.81|5425.22|5425.22|5425.81|5425.81|5425.22|5425.22|0
1632312390000|2021-09-22 12:06:30|5425.25|5425.25|5424.96|5424.96|5425.25|5425.25|5424.96|5424.96|0
1632312400000|2021-09-22 12:06:40|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|5424.74|0
1632312420000|2021-09-22 12:07:00|5425.03|5425.03|5424.96|5424.96|5425.54|5425.54|5424.96|5424.96|0
1632312440000|2021-09-22 12:07:20|5424.67|5424.67|5425.78|5425.78|5425.99|5425.99|5424.67|5424.67|0
1632312450000|2021-09-22 12:07:30|5425.76|5425.76|5425.76|5425.76|5425.76|5425.76|5425.76|5425.76|0
1632312460000|2021-09-22 12:07:40|5426.34|5426.34|5426.34|5426.34|5426.34|5426.34|5426.34|5426.34|0
1632312480000|2021-09-22 12:08:00|5427.1|5427.1|5426.81|5426.81|5427.1|5427.1|5426.81|5426.81|0
1632312490000|2021-09-22 12:08:10|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|0
1632312510000|2021-09-22 12:08:30|5426.88|5426.88|5426.66|5426.66|5426.88|5426.88|5426.66|5426.66|0
1632312520000|2021-09-22 12:08:40|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1632312530000|2021-09-22 12:08:50|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|0
1632312540000|2021-09-22 12:09:00|5426.35|5426.35|5426.35|5426.35|5426.35|5426.35|5426.35|5426.35|0
1632312560000|2021-09-22 12:09:20|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|5426.33|0
1632312570000|2021-09-22 12:09:30|5426.34|5426.34|5426.34|5426.34|5426.34|5426.34|5426.34|5426.34|0
1632312580000|2021-09-22 12:09:40|5426.13|5426.13|5425.2|5425.2|5426.13|5426.13|5425.2|5425.2|0
1632312590000|2021-09-22 12:09:50|5425.18|5425.18|5425.49|5425.49|5425.49|5425.49|5425.18|5425.18|0
1632312600000|2021-09-22 12:10:00|5425.72|5425.72|5427.82|5427.82|5427.82|5427.82|5425.72|5425.72|0
1632312610000|2021-09-22 12:10:10|5427.53|5427.53|5427.75|5427.75|5427.75|5427.75|5427.53|5427.53|0
1632312620000|2021-09-22 12:10:20|5427.51|5427.51|5427.73|5427.73|5427.73|5427.73|5427.51|5427.51|0
1632312640000|2021-09-22 12:10:40|5427.51|5427.51|5426.19|5426.19|5427.51|5427.51|5426.19|5426.19|0
1632312680000|2021-09-22 12:11:20|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|0
1632312690000|2021-09-22 12:11:30|5426.17|5426.17|5426.17|5426.17|5426.17|5426.17|5426.17|5426.17|0
1632312700000|2021-09-22 12:11:40|5426.75|5426.75|5426.98|5426.98|5426.98|5426.98|5426.75|5426.75|0
1632312710000|2021-09-22 12:11:50|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1632312770000|2021-09-22 12:12:50|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|0
1632312780000|2021-09-22 12:13:00|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|5427.32|0
1632312790000|2021-09-22 12:13:10|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|0
1632312820000|2021-09-22 12:13:40|5428.22|5428.22|5428.7|5428.7|5428.7|5428.7|5428.22|5428.22|0
1632312830000|2021-09-22 12:13:50|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|0
1632312850000|2021-09-22 12:14:10|5428.48|5428.48|5428.77|5428.77|5428.77|5428.77|5428.48|5428.48|0
1632312860000|2021-09-22 12:14:20|5428.98|5428.98|5428.98|5428.98|5429.46|5429.46|5428.98|5428.98|0
1632312870000|2021-09-22 12:14:30|5429.56|5429.56|5429.8|5429.8|5429.8|5429.8|5429.56|5429.56|0
1632312900000|2021-09-22 12:15:00|5429.51|5429.51|5427.71|5427.71|5429.51|5429.51|5427.71|5427.71|0
1632312910000|2021-09-22 12:15:10|5426.92|5426.92|5426.86|5426.86|5426.92|5426.92|5426.83|5426.83|0
1632312920000|2021-09-22 12:15:20|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|5427.07|0
1632312940000|2021-09-22 12:15:40|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|0
1632312960000|2021-09-22 12:16:00|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|5427.46|0
1632312970000|2021-09-22 12:16:10|5427.17|5427.17|5427.17|5427.17|5427.17|5427.17|5427.17|5427.17|0
1632312980000|2021-09-22 12:16:20|5426.88|5426.88|5425.98|5425.98|5426.88|5426.88|5425.98|5425.98|0
1632313010000|2021-09-22 12:16:50|5425.96|5425.96|5425.97|5425.97|5425.97|5425.97|5425.95|5425.95|0
1632313020000|2021-09-22 12:17:00|5426.26|5426.26|5428.5|5428.5|5428.5|5428.5|5426.26|5426.26|0
1632313050000|2021-09-22 12:17:30|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|0
1632313060000|2021-09-22 12:17:40|5428.21|5428.21|5428.21|5428.21|5428.5|5428.5|5428.21|5428.21|0
1632313080000|2021-09-22 12:18:00|5427.92|5427.92|5427.93|5427.93|5427.93|5427.93|5427.92|5427.92|0
1632313100000|2021-09-22 12:18:20|5427.36|5427.36|5426.93|5426.93|5427.39|5427.39|5426.92|5426.92|0
1632313110000|2021-09-22 12:18:30|5426.95|5426.95|5427.24|5427.24|5427.24|5427.24|5426.95|5426.95|0
1632313120000|2021-09-22 12:18:40|5426.37|5426.37|5426.99|5426.99|5426.99|5426.99|5426.37|5426.37|0
1632313130000|2021-09-22 12:18:50|5427.73|5427.73|5428.49|5428.49|5428.49|5428.49|5427.73|5427.73|0
1632313140000|2021-09-22 12:19:00|5427.92|5427.92|5428.35|5428.35|5428.35|5428.35|5427.92|5427.92|0
1632313170000|2021-09-22 12:19:30|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|0
1632313190000|2021-09-22 12:19:50|5429.16|5429.16|5428.58|5428.58|5429.16|5429.16|5428.58|5428.58|0
1632313200000|2021-09-22 12:20:00|5428.3|5428.3|5428.08|5428.08|5428.3|5428.3|5428.01|5428.01|0
1632313210000|2021-09-22 12:20:10|5427.79|5427.79|5427.79|5427.79|5428.08|5428.08|5427.79|5427.79|0
1632313220000|2021-09-22 12:20:20|5428.01|5428.01|5427.77|5427.77|5428.46|5428.46|5427.77|5427.77|0
1632313230000|2021-09-22 12:20:30|5428.24|5428.24|5428.24|5428.24|5428.24|5428.24|5428.24|5428.24|0
1632313240000|2021-09-22 12:20:40|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1632313250000|2021-09-22 12:20:50|5428.56|5428.56|5428.56|5428.56|5428.56|5428.56|5428.56|5428.56|0
1632313290000|2021-09-22 12:21:30|5428.13|5428.13|5427.46|5427.46|5428.13|5428.13|5427.46|5427.46|0
1632313300000|2021-09-22 12:21:40|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|5427.24|0
1632313310000|2021-09-22 12:21:50|5426.53|5426.53|5427.73|5427.73|5427.73|5427.73|5426.53|5426.53|0
1632313330000|2021-09-22 12:22:10|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1632313340000|2021-09-22 12:22:20|5427.27|5427.27|5426.69|5426.69|5427.27|5427.27|5426.69|5426.69|0
1632313350000|2021-09-22 12:22:30|5426.64|5426.64|5425.37|5425.37|5426.64|5426.64|5425.37|5425.37|0
1632313360000|2021-09-22 12:22:40|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|0
1632313370000|2021-09-22 12:22:50|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|0
1632313380000|2021-09-22 12:23:00|5425.17|5425.17|5425.41|5425.41|5425.41|5425.41|5425.17|5425.17|0
1632313390000|2021-09-22 12:23:10|5425.17|5425.17|5424.95|5424.95|5425.17|5425.17|5424.95|5424.95|0
1632313400000|2021-09-22 12:23:20|5424.71|5424.71|5424.26|5424.26|5424.71|5424.71|5424.26|5424.26|0
1632313410000|2021-09-22 12:23:30|5424.22|5424.22|5424.22|5424.22|5424.22|5424.22|5424.22|5424.22|0
1632313420000|2021-09-22 12:23:40|5424.2|5424.2|5424.22|5424.22|5424.22|5424.22|5424.2|5424.2|0
1632313430000|2021-09-22 12:23:50|5423.93|5423.93|5424.39|5424.39|5424.39|5424.39|5423.93|5423.93|0
1632313440000|2021-09-22 12:24:00|5424.17|5424.17|5424.46|5424.46|5424.46|5424.46|5424.17|5424.17|0
1632313450000|2021-09-22 12:24:10|5425.13|5425.13|5424.91|5424.91|5425.13|5425.13|5424.91|5424.91|0
1632313490000|2021-09-22 12:24:50|5424.88|5424.88|5424.2|5424.2|5424.88|5424.88|5424.2|5424.2|0
1632313520000|2021-09-22 12:25:20|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1632313550000|2021-09-22 12:25:50|5424.18|5424.18|5423.87|5423.87|5424.18|5424.18|5423.29|5423.29|0
1632313560000|2021-09-22 12:26:00|5424.16|5424.16|5424.16|5424.16|5424.16|5424.16|5424.16|5424.16|0
1632313590000|2021-09-22 12:26:30|5424.4|5424.4|5425.28|5425.28|5425.28|5425.28|5424.4|5424.4|0
1632313610000|2021-09-22 12:26:50|5425.57|5425.57|5424.83|5424.83|5425.57|5425.57|5424.83|5424.83|0
1632313620000|2021-09-22 12:27:00|5424.54|5424.54|5425.12|5425.12|5425.12|5425.12|5424.54|5424.54|0
1632313640000|2021-09-22 12:27:20|5424.83|5424.83|5424.35|5424.35|5424.83|5424.83|5424.14|5424.14|0
1632313660000|2021-09-22 12:27:40|5424.41|5424.41|5424.45|5424.45|5424.45|5424.45|5424.41|5424.41|0
1632313670000|2021-09-22 12:27:50|5425.14|5425.14|5424.85|5424.85|5425.14|5425.14|5424.85|5424.85|0
1632313680000|2021-09-22 12:28:00|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|0
1632313690000|2021-09-22 12:28:10|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|0
1632313700000|2021-09-22 12:28:20|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1632313710000|2021-09-22 12:28:30|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|0
1632313720000|2021-09-22 12:28:40|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|0
1632313730000|2021-09-22 12:28:50|5423.62|5423.62|5422.28|5422.28|5423.62|5423.62|5422.28|5422.28|0
1632313740000|2021-09-22 12:29:00|5422.57|5422.57|5422.1|5422.1|5422.57|5422.57|5422.1|5422.1|0
1632313750000|2021-09-22 12:29:10|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|0
1632313760000|2021-09-22 12:29:20|5421.3|5421.3|5421.01|5421.01|5421.3|5421.3|5421.01|5421.01|0
1632313770000|2021-09-22 12:29:30|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|0
1632313780000|2021-09-22 12:29:40|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|0
1632313800000|2021-09-22 12:30:00|5420.99|5420.99|5421.76|5421.76|5421.76|5421.76|5420.83|5420.83|0
1632313810000|2021-09-22 12:30:10|5422.34|5422.34|5422.79|5422.79|5422.79|5422.79|5422.34|5422.34|0
1632313820000|2021-09-22 12:30:20|5422.5|5422.5|5422.8|5422.8|5422.8|5422.8|5422.5|5422.5|0
1632313830000|2021-09-22 12:30:30|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|0
1632313860000|2021-09-22 12:31:00|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|0
1632313870000|2021-09-22 12:31:10|5423.33|5423.33|5424.12|5424.12|5424.12|5424.12|5423.33|5423.33|0
1632313880000|2021-09-22 12:31:20|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|5423.91|0
1632313900000|2021-09-22 12:31:40|5424.34|5424.34|5424.87|5424.87|5424.87|5424.87|5424.34|5424.34|0
1632313910000|2021-09-22 12:31:50|5424.43|5424.43|5424.72|5424.72|5424.72|5424.72|5424.43|5424.43|0
1632313920000|2021-09-22 12:32:00|5424.58|5424.58|5425.15|5425.15|5425.15|5425.15|5424.58|5424.58|0
1632313950000|2021-09-22 12:32:30|5425.73|5425.73|5425.44|5425.44|5425.73|5425.73|5425.15|5425.15|0
1632313960000|2021-09-22 12:32:40|5425.68|5425.68|5425.38|5425.38|5425.68|5425.68|5425.38|5425.38|0
1632313970000|2021-09-22 12:32:50|5425.6|5425.6|5425.32|5425.32|5425.61|5425.61|5425.32|5425.32|0
1632313980000|2021-09-22 12:33:00|5425.11|5425.11|5424.38|5424.38|5425.11|5425.11|5423.77|5423.77|0
1632314010000|2021-09-22 12:33:30|5424.39|5424.39|5424.64|5424.64|5424.65|5424.65|5424.32|5424.32|0
1632314020000|2021-09-22 12:33:40|5423.77|5423.77|5424.06|5424.06|5424.06|5424.06|5423.77|5423.77|0
1632314030000|2021-09-22 12:33:50|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|0
1632314060000|2021-09-22 12:34:20|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|0
1632314080000|2021-09-22 12:34:40|5425.11|5425.11|5425.49|5425.49|5425.49|5425.49|5424.83|5424.83|0
1632314090000|2021-09-22 12:34:50|5425.71|5425.71|5425.95|5425.95|5426.19|5426.19|5425.71|5425.71|0
1632314100000|2021-09-22 12:35:00|5426.53|5426.53|5425.73|5425.73|5426.53|5426.53|5425.73|5425.73|0
1632314110000|2021-09-22 12:35:10|5426.02|5426.02|5424.94|5424.94|5426.02|5426.02|5424.36|5424.36|0
1632314140000|2021-09-22 12:35:40|5425.23|5425.23|5425.52|5425.52|5425.52|5425.52|5425.23|5425.23|0
1632314150000|2021-09-22 12:35:50|5424.94|5424.94|5425.14|5425.14|5425.14|5425.14|5424.92|5424.92|0
1632314170000|2021-09-22 12:36:10|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|5424.42|0
1632314200000|2021-09-22 12:36:40|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|0
1632314230000|2021-09-22 12:37:10|5425.32|5425.32|5425.8|5425.8|5425.8|5425.8|5425.32|5425.32|0
1632314240000|2021-09-22 12:37:20|5425.3|5425.3|5424.84|5424.84|5425.3|5425.3|5424.82|5424.82|0
1632314250000|2021-09-22 12:37:30|5425.08|5425.08|5425.73|5425.73|5425.75|5425.75|5425.08|5425.08|0
1632314280000|2021-09-22 12:38:00|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|0
1632314290000|2021-09-22 12:38:10|5425.78|5425.78|5425.49|5425.49|5425.78|5425.78|5425.49|5425.49|0
1632314300000|2021-09-22 12:38:20|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|5425.27|0
1632314310000|2021-09-22 12:38:30|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|5425.29|0
1632314320000|2021-09-22 12:38:40|5425|5425|5425|5425|5425.29|5425.29|5425|5425|0
1632314350000|2021-09-22 12:39:10|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|0
1632314360000|2021-09-22 12:39:20|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|0
1632314370000|2021-09-22 12:39:30|5424.24|5424.24|5422.37|5422.37|5424.24|5424.24|5422.37|5422.37|0
1632314380000|2021-09-22 12:39:40|5422.08|5422.08|5421.59|5421.59|5422.09|5422.09|5421.59|5421.59|0
1632314390000|2021-09-22 12:39:50|5421.11|5421.11|5421.11|5421.11|5421.11|5421.11|5421.11|5421.11|0
1632314400000|2021-09-22 12:40:00|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|0
1632314410000|2021-09-22 12:40:10|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|0
1632314420000|2021-09-22 12:40:20|5421.45|5421.45|5421.24|5421.24|5421.45|5421.45|5421.24|5421.24|0
1632314440000|2021-09-22 12:40:40|5421.16|5421.16|5421.64|5421.64|5421.64|5421.64|5421.16|5421.16|0
1632314450000|2021-09-22 12:40:50|5422.22|5422.22|5422.72|5422.72|5422.72|5422.72|5422.22|5422.22|0
1632314460000|2021-09-22 12:41:00|5423.46|5423.46|5423.68|5423.68|5423.68|5423.68|5423.46|5423.46|0
1632314470000|2021-09-22 12:41:10|5423.97|5423.97|5424.45|5424.45|5424.45|5424.45|5423.97|5423.97|0
1632314480000|2021-09-22 12:41:20|5424.23|5424.23|5423.44|5423.44|5424.23|5424.23|5423.44|5423.44|0
1632314490000|2021-09-22 12:41:30|5423.65|5423.65|5423.94|5423.94|5423.94|5423.94|5423.65|5423.65|0
1632314500000|2021-09-22 12:41:40|5423.37|5423.37|5422.91|5422.91|5423.65|5423.65|5422.91|5422.91|0
1632314520000|2021-09-22 12:42:00|5423.78|5423.78|5424.02|5424.02|5424.02|5424.02|5423.78|5423.78|0
1632314540000|2021-09-22 12:42:20|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|0
1632314550000|2021-09-22 12:42:30|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|0
1632314570000|2021-09-22 12:42:50|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|5424.79|0
1632314580000|2021-09-22 12:43:00|5425.66|5425.66|5425.15|5425.15|5425.66|5425.66|5424.86|5424.86|0
1632314590000|2021-09-22 12:43:10|5424.86|5424.86|5424.86|5424.86|5425.44|5425.44|5424.86|5424.86|0
1632314600000|2021-09-22 12:43:20|5425.1|5425.1|5425.1|5425.1|5425.1|5425.1|5425.1|5425.1|0
1632314610000|2021-09-22 12:43:30|5425.13|5425.13|5425.12|5425.12|5425.13|5425.13|5425.12|5425.12|0
1632314630000|2021-09-22 12:43:50|5424.88|5424.88|5424.88|5424.88|5424.88|5424.88|5424.88|5424.88|0
1632314640000|2021-09-22 12:44:00|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|0
1632314650000|2021-09-22 12:44:10|5425.15|5425.15|5426.18|5426.18|5426.18|5426.18|5425.15|5425.15|0
1632314700000|2021-09-22 12:45:00|5425.44|5425.44|5425.22|5425.22|5425.44|5425.44|5425.22|5425.22|0
1632314730000|2021-09-22 12:45:30|5425.51|5425.51|5425.8|5425.8|5425.8|5425.8|5425.51|5425.51|0
1632314740000|2021-09-22 12:45:40|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|5426.02|0
1632314750000|2021-09-22 12:45:50|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|0
1632314760000|2021-09-22 12:46:00|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1632314770000|2021-09-22 12:46:10|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|0
1632314790000|2021-09-22 12:46:30|5426.09|5426.09|5426.04|5426.04|5426.33|5426.33|5425.75|5425.75|0
1632314800000|2021-09-22 12:46:40|5425.75|5425.75|5425.73|5425.73|5426.04|5426.04|5424.86|5424.86|0
1632314810000|2021-09-22 12:46:50|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|0
1632314830000|2021-09-22 12:47:10|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|0
1632314880000|2021-09-22 12:48:00|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|0
1632314890000|2021-09-22 12:48:10|5425.52|5425.52|5425.3|5425.3|5425.52|5425.52|5425.3|5425.3|0
1632314940000|2021-09-22 12:49:00|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|0
1632314960000|2021-09-22 12:49:20|5425.03|5425.03|5425.01|5425.01|5425.03|5425.03|5425.01|5425.01|0
1632314970000|2021-09-22 12:49:30|5425.3|5425.3|5424.54|5424.54|5425.3|5425.3|5424.2|5424.2|0
1632314980000|2021-09-22 12:49:40|5424.83|5424.83|5424.84|5424.84|5424.86|5424.86|5424.83|5424.83|0
1632315000000|2021-09-22 12:50:00|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|0
1632315010000|2021-09-22 12:50:10|5424.87|5424.87|5425.15|5425.15|5425.15|5425.15|5424.86|5424.86|0
1632315020000|2021-09-22 12:50:20|5425.2|5425.2|5424.69|5424.69|5425.2|5425.2|5424.69|5424.69|0
1632315030000|2021-09-22 12:50:30|5424.45|5424.45|5424.24|5424.24|5424.45|5424.45|5424.24|5424.24|0
1632315050000|2021-09-22 12:50:50|5424.53|5424.53|5424.77|5424.77|5424.77|5424.77|5424.53|5424.53|0
1632315060000|2021-09-22 12:51:00|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|0
1632315080000|2021-09-22 12:51:20|5424.77|5424.77|5424.75|5424.75|5424.78|5424.78|5424.75|5424.75|0
1632315090000|2021-09-22 12:51:30|5424.52|5424.52|5424.73|5424.73|5424.73|5424.73|5424.52|5424.52|0
1632315100000|2021-09-22 12:51:40|5425.6|5425.6|5425.02|5425.02|5425.6|5425.6|5425.02|5425.02|0
1632315120000|2021-09-22 12:52:00|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|0
1632315130000|2021-09-22 12:52:10|5425.29|5425.29|5425.28|5425.28|5425.57|5425.57|5425.28|5425.28|0
1632315140000|2021-09-22 12:52:20|5425.04|5425.04|5424.61|5424.61|5425.04|5425.04|5424.61|5424.61|0
1632315180000|2021-09-22 12:53:00|5424.37|5424.37|5423.7|5423.7|5424.37|5424.37|5423.7|5423.7|0
1632315190000|2021-09-22 12:53:10|5422.89|5422.89|5423.51|5423.51|5423.51|5423.51|5422.14|5422.14|0
1632315200000|2021-09-22 12:53:20|5423.99|5423.99|5424.44|5424.44|5424.44|5424.44|5423.99|5423.99|0
1632315210000|2021-09-22 12:53:30|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|5424.48|0
1632315220000|2021-09-22 12:53:40|5425|5425|5425.26|5425.26|5425.26|5425.26|5425|5425|0
1632315230000|2021-09-22 12:53:50|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|0
1632315240000|2021-09-22 12:54:00|5425.43|5425.43|5425.46|5425.46|5425.67|5425.67|5425.43|5425.43|0
1632315260000|2021-09-22 12:54:20|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|5425.75|0
1632315290000|2021-09-22 12:54:50|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1632315300000|2021-09-22 12:55:00|5425.91|5425.91|5425.91|5425.91|5425.91|5425.91|5425.91|5425.91|0
1632315340000|2021-09-22 12:55:40|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|5425.7|0
1632315350000|2021-09-22 12:55:50|5425.98|5425.98|5426.2|5426.2|5426.42|5426.42|5425.98|5425.98|0
1632315360000|2021-09-22 12:56:00|5426.49|5426.49|5425.33|5425.33|5426.49|5426.49|5425.33|5425.33|0
1632315380000|2021-09-22 12:56:20|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|0
1632315400000|2021-09-22 12:56:40|5424.64|5424.64|5424.43|5424.43|5424.64|5424.64|5424.43|5424.43|0
1632315420000|2021-09-22 12:57:00|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|0
1632315440000|2021-09-22 12:57:20|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|0
1632315450000|2021-09-22 12:57:30|5424.87|5424.87|5424.82|5424.82|5424.87|5424.87|5424.82|5424.82|0
1632315460000|2021-09-22 12:57:40|5425.11|5425.11|5425.4|5425.4|5425.4|5425.4|5425.11|5425.11|0
1632315470000|2021-09-22 12:57:50|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|0
1632315480000|2021-09-22 12:58:00|5425.86|5425.86|5426.07|5426.07|5426.07|5426.07|5425.86|5425.86|0
1632315500000|2021-09-22 12:58:20|5426.11|5426.11|5426.11|5426.11|5426.11|5426.11|5426.11|5426.11|0
1632315510000|2021-09-22 12:58:30|5425.82|5425.82|5426.35|5426.35|5426.35|5426.35|5425.82|5425.82|0
1632315520000|2021-09-22 12:58:40|5426.11|5426.11|5425.9|5425.9|5426.11|5426.11|5425.9|5425.9|0
1632315530000|2021-09-22 12:58:50|5425.61|5425.61|5426.02|5426.02|5426.06|5426.06|5425.61|5425.61|0
1632315540000|2021-09-22 12:59:00|5425.79|5425.79|5424.77|5424.77|5425.79|5425.79|5424.77|5424.77|0
1632315550000|2021-09-22 12:59:10|5424.24|5424.24|5423.81|5423.81|5424.24|5424.24|5423.81|5423.81|0
1632315560000|2021-09-22 12:59:20|5424.03|5424.03|5424.55|5424.55|5424.55|5424.55|5424.03|5424.03|0
1632315570000|2021-09-22 12:59:30|5424.84|5424.84|5425.61|5425.61|5425.61|5425.61|5424.84|5424.84|0
1632315580000|2021-09-22 12:59:40|5426.25|5426.25|5429.3|5429.3|5429.3|5429.3|5426.25|5426.25|0
1632315590000|2021-09-22 12:59:50|5429.73|5429.73|5429.81|5429.81|5429.81|5429.81|5429.73|5429.73|0
1632315600000|2021-09-22 13:00:00|5429.52|5429.52|5429.81|5429.81|5429.81|5429.81|5429.52|5429.52|0
1632315610000|2021-09-22 13:00:10|5430.24|5430.24|5431.44|5431.44|5431.44|5431.44|5430.24|5430.24|0
1632315620000|2021-09-22 13:00:20|5431.47|5431.47|5431.26|5431.26|5431.48|5431.48|5431.24|5431.24|0
1632315630000|2021-09-22 13:00:30|5431.24|5431.24|5429.92|5429.92|5431.24|5431.24|5429.92|5429.92|0
1632315640000|2021-09-22 13:00:40|5430.5|5430.5|5430.08|5430.08|5430.58|5430.58|5430.08|5430.08|0
1632315650000|2021-09-22 13:00:50|5430.72|5430.72|5431.49|5431.49|5431.7|5431.7|5430.72|5430.72|0
1632315660000|2021-09-22 13:01:00|5431.2|5431.2|5430.93|5430.93|5431.23|5431.23|5430.91|5430.91|0
1632315670000|2021-09-22 13:01:10|5431.22|5431.22|5431.76|5431.76|5431.8|5431.8|5431.22|5431.22|0
1632315680000|2021-09-22 13:01:20|5431.78|5431.78|5431.81|5431.81|5431.84|5431.84|5431.78|5431.78|0
1632315690000|2021-09-22 13:01:30|5431.76|5431.76|5431.81|5431.81|5431.81|5431.81|5431.75|5431.75|0
1632315700000|2021-09-22 13:01:40|5431.52|5431.52|5433|5433|5433|5433|5431.52|5431.52|0
1632315710000|2021-09-22 13:01:50|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|0
1632315720000|2021-09-22 13:02:00|5434.3|5434.3|5436.14|5436.14|5436.43|5436.43|5434.3|5434.3|0
1632315730000|2021-09-22 13:02:10|5436.43|5436.43|5436.36|5436.36|5436.65|5436.65|5436.36|5436.36|0
1632315740000|2021-09-22 13:02:20|5436.37|5436.37|5434.45|5434.45|5436.39|5436.39|5434.45|5434.45|0
1632315750000|2021-09-22 13:02:30|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|5434.16|0
1632315760000|2021-09-22 13:02:40|5433.93|5433.93|5433.9|5433.9|5433.93|5433.93|5433.18|5433.18|0
1632315770000|2021-09-22 13:02:50|5434.33|5434.33|5434.62|5434.62|5434.62|5434.62|5434.33|5434.33|0
1632315780000|2021-09-22 13:03:00|5434.33|5434.33|5434.34|5434.34|5434.34|5434.34|5434.33|5434.33|0
1632315790000|2021-09-22 13:03:10|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1632315800000|2021-09-22 13:03:20|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|5432.88|0
1632315810000|2021-09-22 13:03:30|5433.17|5433.17|5433.89|5433.89|5433.89|5433.89|5433.17|5433.17|0
1632315820000|2021-09-22 13:03:40|5433.6|5433.6|5433.6|5433.6|5433.6|5433.6|5433.6|5433.6|0
1632315830000|2021-09-22 13:03:50|5433.36|5433.36|5432.58|5432.58|5433.36|5433.36|5432.58|5432.58|0
1632315840000|2021-09-22 13:04:00|5432.63|5432.63|5433.58|5433.58|5433.58|5433.58|5432.63|5432.63|0
1632315850000|2021-09-22 13:04:10|5433.36|5433.36|5433.83|5433.83|5434.52|5434.52|5433.36|5433.36|0
1632315860000|2021-09-22 13:04:20|5433.59|5433.59|5433.18|5433.18|5433.59|5433.59|5433.18|5433.18|0
1632315870000|2021-09-22 13:04:30|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|5432.89|0
1632315880000|2021-09-22 13:04:40|5432.41|5432.41|5431.91|5431.91|5432.41|5432.41|5431.91|5431.91|0
1632315890000|2021-09-22 13:04:50|5431.62|5431.62|5431.69|5431.69|5431.69|5431.69|5431.4|5431.4|0
1632315900000|2021-09-22 13:05:00|5431.67|5431.67|5431.06|5431.06|5431.67|5431.67|5431.06|5431.06|0
1632315910000|2021-09-22 13:05:10|5430.85|5430.85|5430.85|5430.85|5430.85|5430.85|5430.85|5430.85|0
1632315920000|2021-09-22 13:05:20|5430.83|5430.83|5430.81|5430.81|5430.83|5430.83|5430.81|5430.81|0
1632315930000|2021-09-22 13:05:30|5431.48|5431.48|5432.13|5432.13|5432.13|5432.13|5431.48|5431.48|0
1632315940000|2021-09-22 13:05:40|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|5431.84|0
1632315950000|2021-09-22 13:05:50|5432.32|5432.32|5432.54|5432.54|5432.54|5432.54|5432.32|5432.32|0
1632315960000|2021-09-22 13:06:00|5432.83|5432.83|5434.37|5434.37|5434.58|5434.58|5432.83|5432.83|0
1632315970000|2021-09-22 13:06:10|5434.58|5434.58|5434.88|5434.88|5434.88|5434.88|5434.58|5434.58|0
1632315980000|2021-09-22 13:06:20|5434.9|5434.9|5434.61|5434.61|5434.9|5434.9|5434.61|5434.61|0
1632315990000|2021-09-22 13:06:30|5434.9|5434.9|5435.62|5435.62|5435.62|5435.62|5434.9|5434.9|0
1632316000000|2021-09-22 13:06:40|5435.91|5435.91|5435.33|5435.33|5435.91|5435.91|5435.33|5435.33|0
1632316010000|2021-09-22 13:06:50|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|5435.34|0
1632316020000|2021-09-22 13:07:00|5434.89|5434.89|5434.59|5434.59|5434.89|5434.89|5434.59|5434.59|0
1632316030000|2021-09-22 13:07:10|5434.61|5434.61|5434.92|5434.92|5434.92|5434.92|5434.61|5434.61|0
1632316040000|2021-09-22 13:07:20|5435.13|5435.13|5434.9|5434.9|5435.13|5435.13|5434.9|5434.9|0
1632316070000|2021-09-22 13:07:50|5434.66|5434.66|5435.43|5435.43|5435.43|5435.43|5434.64|5434.64|0
1632316080000|2021-09-22 13:08:00|5435.66|5435.66|5435.16|5435.16|5435.66|5435.66|5435.16|5435.16|0
1632316090000|2021-09-22 13:08:10|5435.19|5435.19|5434.69|5434.69|5435.19|5435.19|5434.69|5434.69|0
1632316100000|2021-09-22 13:08:20|5434.45|5434.45|5434.23|5434.23|5434.45|5434.45|5434.23|5434.23|0
1632316120000|2021-09-22 13:08:40|5433.94|5433.94|5433.96|5433.96|5433.96|5433.96|5433.66|5433.66|0
1632316130000|2021-09-22 13:08:50|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|0
1632316140000|2021-09-22 13:09:00|5433.96|5433.96|5433.96|5433.96|5433.96|5433.96|5433.96|5433.96|0
1632316150000|2021-09-22 13:09:10|5433.93|5433.93|5433.47|5433.47|5433.93|5433.93|5433.47|5433.47|0
1632316160000|2021-09-22 13:09:20|5433.19|5433.19|5433.19|5433.19|5433.19|5433.19|5433.19|5433.19|0
1632316190000|2021-09-22 13:09:50|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|5433.42|0
1632316200000|2021-09-22 13:10:00|5433.66|5433.66|5433.93|5433.93|5434.38|5434.38|5433.66|5433.66|0
1632316210000|2021-09-22 13:10:10|5433.94|5433.94|5433.36|5433.36|5433.94|5433.94|5432.78|5432.78|0
1632316220000|2021-09-22 13:10:20|5433.58|5433.58|5433.87|5433.87|5433.87|5433.87|5433.58|5433.58|0
1632316250000|2021-09-22 13:10:50|5433.64|5433.64|5433.23|5433.23|5433.64|5433.64|5433.18|5433.18|0
1632316260000|2021-09-22 13:11:00|5433.02|5433.02|5433.04|5433.04|5433.04|5433.04|5433.02|5433.02|0
1632316270000|2021-09-22 13:11:10|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|5433.08|0
1632316280000|2021-09-22 13:11:20|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|0
1632316290000|2021-09-22 13:11:30|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|0
1632316300000|2021-09-22 13:11:40|5433.62|5433.62|5433.83|5433.83|5433.83|5433.83|5433.62|5433.62|0
1632316320000|2021-09-22 13:12:00|5433.81|5433.81|5434.1|5434.1|5434.1|5434.1|5433.81|5433.81|0
1632316330000|2021-09-22 13:12:10|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1632316350000|2021-09-22 13:12:30|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|0
1632316360000|2021-09-22 13:12:40|5433.36|5433.36|5432.62|5432.62|5433.36|5433.36|5432.62|5432.62|0
1632316370000|2021-09-22 13:12:50|5432.63|5432.63|5430.96|5430.96|5432.63|5432.63|5430.88|5430.88|0
1632316380000|2021-09-22 13:13:00|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|5430.74|0
1632316390000|2021-09-22 13:13:10|5430.7|5430.7|5430.24|5430.24|5430.72|5430.72|5430.24|5430.24|0
1632316400000|2021-09-22 13:13:20|5430.02|5430.02|5429.21|5429.21|5430.02|5430.02|5429.21|5429.21|0
1632316410000|2021-09-22 13:13:30|5429.16|5429.16|5428.18|5428.18|5429.16|5429.16|5428.16|5428.16|0
1632316430000|2021-09-22 13:13:50|5428.39|5428.39|5428.39|5428.39|5428.39|5428.39|5428.39|5428.39|0
1632316440000|2021-09-22 13:14:00|5428.38|5428.38|5429.07|5429.07|5429.31|5429.31|5428.38|5428.38|0
1632316450000|2021-09-22 13:14:10|5428.64|5428.64|5427.12|5427.12|5428.64|5428.64|5427.12|5427.12|0
1632316460000|2021-09-22 13:14:20|5427.34|5427.34|5427.05|5427.05|5427.34|5427.34|5426.76|5426.76|0
1632316480000|2021-09-22 13:14:40|5426.98|5426.98|5426.98|5426.98|5426.98|5426.98|5426.98|5426.98|0
1632316490000|2021-09-22 13:14:50|5426.74|5426.74|5427.99|5427.99|5427.99|5427.99|5426.53|5426.53|0
1632316500000|2021-09-22 13:15:00|5427.7|5427.7|5428.66|5428.66|5428.66|5428.66|5427.7|5427.7|0
1632316510000|2021-09-22 13:15:10|5429.2|5429.2|5431.87|5431.87|5431.87|5431.87|5429.2|5429.2|0
1632316520000|2021-09-22 13:15:20|5432.16|5432.16|5433.79|5433.79|5433.79|5433.79|5432.16|5432.16|0
1632316530000|2021-09-22 13:15:30|5434.02|5434.02|5432.58|5432.58|5434.02|5434.02|5432.58|5432.58|0
1632316540000|2021-09-22 13:15:40|5432.34|5432.34|5430.98|5430.98|5432.34|5432.34|5430.69|5430.69|0
1632316550000|2021-09-22 13:15:50|5431.43|5431.43|5431.22|5431.22|5431.43|5431.43|5431|5431|0
1632316560000|2021-09-22 13:16:00|5431.23|5431.23|5431.48|5431.48|5431.52|5431.52|5430.88|5430.88|0
1632316570000|2021-09-22 13:16:10|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|0
1632316600000|2021-09-22 13:16:40|5431.18|5431.18|5431.18|5431.18|5431.18|5431.18|5431.18|5431.18|0
1632316610000|2021-09-22 13:16:50|5430.89|5430.89|5431.08|5431.08|5431.1|5431.1|5430.89|5430.89|0
1632316620000|2021-09-22 13:17:00|5431.61|5431.61|5431.1|5431.1|5431.61|5431.61|5431.1|5431.1|0
1632316630000|2021-09-22 13:17:10|5430.89|5430.89|5430.67|5430.67|5430.89|5430.89|5430.67|5430.67|0
1632316650000|2021-09-22 13:17:30|5430.43|5430.43|5430.42|5430.42|5430.43|5430.43|5430.42|5430.42|0
1632316660000|2021-09-22 13:17:40|5430.63|5430.63|5430.92|5430.92|5430.92|5430.92|5430.63|5430.63|0
1632316670000|2021-09-22 13:17:50|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|0
1632316680000|2021-09-22 13:18:00|5430.68|5430.68|5431.22|5431.22|5431.22|5431.22|5430.68|5430.68|0
1632316700000|2021-09-22 13:18:20|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|0
1632316710000|2021-09-22 13:18:30|5430.28|5430.28|5429.55|5429.55|5430.28|5430.28|5429.55|5429.55|0
1632316720000|2021-09-22 13:18:40|5430.06|5430.06|5430.06|5430.06|5430.06|5430.06|5430.06|5430.06|0
1632316730000|2021-09-22 13:18:50|5430.34|5430.34|5430.13|5430.13|5430.34|5430.34|5430.13|5430.13|0
1632316740000|2021-09-22 13:19:00|5429.1|5429.1|5429.09|5429.09|5429.1|5429.1|5428.85|5428.85|0
1632316760000|2021-09-22 13:19:20|5428.87|5428.87|5428.63|5428.63|5428.87|5428.87|5428.63|5428.63|0
1632316770000|2021-09-22 13:19:30|5428.92|5428.92|5428.34|5428.34|5428.92|5428.92|5427.48|5427.48|0
1632316780000|2021-09-22 13:19:40|5428.05|5428.05|5428.05|5428.05|5428.05|5428.05|5428.05|5428.05|0
1632316790000|2021-09-22 13:19:50|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1632316810000|2021-09-22 13:20:10|5429.21|5429.21|5429.69|5429.69|5429.9|5429.9|5429.21|5429.21|0
1632316820000|2021-09-22 13:20:20|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|0
1632316830000|2021-09-22 13:20:30|5429.99|5429.99|5429.78|5429.78|5430.01|5430.01|5429.73|5429.73|0
1632316850000|2021-09-22 13:20:50|5429.81|5429.81|5430.09|5430.09|5430.38|5430.38|5429.81|5429.81|0
1632316860000|2021-09-22 13:21:00|5430.07|5430.07|5430.06|5430.06|5430.07|5430.07|5430.06|5430.06|0
1632316870000|2021-09-22 13:21:10|5430.04|5430.04|5430.9|5430.9|5430.9|5430.9|5430.04|5430.04|0
1632316880000|2021-09-22 13:21:20|5430.85|5430.85|5430.09|5430.09|5430.85|5430.85|5430.09|5430.09|0
1632316890000|2021-09-22 13:21:30|5429.22|5429.22|5429.29|5429.29|5429.29|5429.29|5429.01|5429.01|0
1632316900000|2021-09-22 13:21:40|5429.01|5429.01|5429.29|5429.29|5429.29|5429.29|5429.01|5429.01|0
1632316910000|2021-09-22 13:21:50|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|0
1632316920000|2021-09-22 13:22:00|5429.53|5429.53|5429.74|5429.74|5429.74|5429.74|5429.53|5429.53|0
1632316960000|2021-09-22 13:22:40|5429.53|5429.53|5428.95|5428.95|5429.53|5429.53|5428.95|5428.95|0
1632316980000|2021-09-22 13:23:00|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|0
1632316990000|2021-09-22 13:23:10|5428.38|5428.38|5428.38|5428.38|5428.38|5428.38|5428.38|5428.38|0
1632317000000|2021-09-22 13:23:20|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|0
1632317030000|2021-09-22 13:23:50|5428.8|5428.8|5429.62|5429.62|5429.62|5429.62|5428.8|5428.8|0
1632317040000|2021-09-22 13:24:00|5429.86|5429.86|5430.12|5430.12|5430.12|5430.12|5429.86|5429.86|0
1632317060000|2021-09-22 13:24:20|5430.14|5430.14|5429.87|5429.87|5430.14|5430.14|5429.87|5429.87|0
1632317080000|2021-09-22 13:24:40|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|0
1632317090000|2021-09-22 13:24:50|5429.43|5429.43|5428.98|5428.98|5429.43|5429.43|5428.98|5428.98|0
1632317100000|2021-09-22 13:25:00|5428.69|5428.69|5430.01|5430.01|5430.01|5430.01|5428.69|5428.69|0
1632317110000|2021-09-22 13:25:10|5429.77|5429.77|5429.27|5429.27|5429.77|5429.77|5429.27|5429.27|0
1632317130000|2021-09-22 13:25:30|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1632317150000|2021-09-22 13:25:50|5429.27|5429.27|5429.28|5429.28|5429.28|5429.28|5429.27|5429.27|0
1632317160000|2021-09-22 13:26:00|5429.86|5429.86|5430.19|5430.19|5430.39|5430.39|5429.86|5429.86|0
1632317170000|2021-09-22 13:26:10|5430.64|5430.64|5430.39|5430.39|5430.64|5430.64|5430.35|5430.35|0
1632317180000|2021-09-22 13:26:20|5430.63|5430.63|5431.21|5431.21|5431.42|5431.42|5430.63|5430.63|0
1632317190000|2021-09-22 13:26:30|5430.99|5430.99|5431|5431|5431|5431|5430.99|5430.99|0
1632317210000|2021-09-22 13:26:50|5431.05|5431.05|5431.23|5431.23|5431.23|5431.23|5430.8|5430.8|0
1632317220000|2021-09-22 13:27:00|5430.94|5430.94|5430.37|5430.37|5431.23|5431.23|5430.37|5430.37|0
1632317230000|2021-09-22 13:27:10|5430.15|5430.15|5429.57|5429.57|5430.15|5430.15|5429.57|5429.57|0
1632317240000|2021-09-22 13:27:20|5430.37|5430.37|5430.38|5430.38|5430.38|5430.38|5430.37|5430.37|0
1632317260000|2021-09-22 13:27:40|5430.14|5430.14|5429.04|5429.04|5430.14|5430.14|5429.04|5429.04|0
1632317270000|2021-09-22 13:27:50|5429.33|5429.33|5428.86|5428.86|5429.33|5429.33|5428.85|5428.85|0
1632317280000|2021-09-22 13:28:00|5428.43|5428.43|5427.92|5427.92|5428.43|5428.43|5427.9|5427.9|0
1632317300000|2021-09-22 13:28:20|5428.21|5428.21|5428.21|5428.21|5428.21|5428.21|5428.21|5428.21|0
1632317310000|2021-09-22 13:28:30|5428.25|5428.25|5428.01|5428.01|5428.25|5428.25|5428.01|5428.01|0
1632317330000|2021-09-22 13:28:50|5427.8|5427.8|5428.51|5428.51|5428.51|5428.51|5427.8|5427.8|0
1632317340000|2021-09-22 13:29:00|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|5428.3|0
1632317350000|2021-09-22 13:29:10|5428.51|5428.51|5429.21|5429.21|5429.21|5429.21|5428.51|5428.51|0
1632317360000|2021-09-22 13:29:20|5428.78|5428.78|5428.54|5428.54|5428.78|5428.78|5428.54|5428.54|0
1632317370000|2021-09-22 13:29:30|5428.32|5428.32|5427.84|5427.84|5428.32|5428.32|5426.72|5426.72|0
1632317380000|2021-09-22 13:29:40|5427.86|5427.86|5427.44|5427.44|5427.86|5427.86|5427.4|5427.4|0
1632317390000|2021-09-22 13:29:50|5427.22|5427.22|5425.37|5425.37|5427.22|5427.22|5425.37|5425.37|0
1632317400000|2021-09-22 13:30:00|5425.66|5425.66|5433.45|5433.45|5433.45|5433.45|5425.66|5425.66|0
1632317410000|2021-09-22 13:30:10|5433.47|5433.47|5433.34|5433.34|5434.75|5434.75|5432.94|5432.94|0
1632317420000|2021-09-22 13:30:20|5433.58|5433.58|5431.68|5431.68|5435.5|5435.5|5431.68|5431.68|0
1632317430000|2021-09-22 13:30:30|5431.39|5431.39|5436.37|5436.37|5436.37|5436.37|5430.72|5430.72|0
1632317440000|2021-09-22 13:30:40|5436.86|5436.86|5434.27|5434.27|5437.34|5437.34|5433.48|5433.48|0
1632317450000|2021-09-22 13:30:50|5434.56|5434.56|5434.78|5434.78|5434.78|5434.78|5434.27|5434.27|0
1632317460000|2021-09-22 13:31:00|5434.27|5434.27|5435.57|5435.57|5435.57|5435.57|5433.1|5433.1|0
1632317470000|2021-09-22 13:31:10|5436|5436|5440.75|5440.75|5440.97|5440.97|5436|5436|0
1632317480000|2021-09-22 13:31:20|5440.97|5440.97|5441.23|5441.23|5441.23|5441.23|5440.97|5440.97|0
1632317490000|2021-09-22 13:31:30|5441.01|5441.01|5440.19|5440.19|5441.01|5441.01|5440.14|5440.14|0
1632317500000|2021-09-22 13:31:40|5439.72|5439.72|5435.66|5435.66|5440.01|5440.01|5435.66|5435.66|0
1632317510000|2021-09-22 13:31:50|5436.33|5436.33|5439.4|5439.4|5439.4|5439.4|5436.33|5436.33|0
1632317520000|2021-09-22 13:32:00|5440.63|5440.63|5438.72|5438.72|5440.64|5440.64|5438.72|5438.72|0
1632317530000|2021-09-22 13:32:10|5438.14|5438.14|5437.67|5437.67|5438.68|5438.68|5437.38|5437.38|0
1632317540000|2021-09-22 13:32:20|5437.38|5437.38|5437.7|5437.7|5437.7|5437.7|5435.97|5435.97|0
1632317550000|2021-09-22 13:32:30|5437.99|5437.99|5440.19|5440.19|5440.41|5440.41|5437.7|5437.7|0
1632317560000|2021-09-22 13:32:40|5439.9|5439.9|5441.42|5441.42|5441.64|5441.64|5439.9|5439.9|0
1632317570000|2021-09-22 13:32:50|5440.9|5440.9|5440.95|5440.95|5441.26|5441.26|5440.52|5440.52|0
1632317580000|2021-09-22 13:33:00|5441|5441|5441.64|5441.64|5443.13|5443.13|5441|5441|0
1632317590000|2021-09-22 13:33:10|5442.15|5442.15|5442.34|5442.34|5442.92|5442.92|5442.15|5442.15|0
1632317600000|2021-09-22 13:33:20|5442.12|5442.12|5440.67|5440.67|5442.12|5442.12|5440.62|5440.62|0
1632317610000|2021-09-22 13:33:30|5440.38|5440.38|5439.24|5439.24|5440.39|5440.39|5439.24|5439.24|0
1632317620000|2021-09-22 13:33:40|5439.23|5439.23|5438.51|5438.51|5439.23|5439.23|5438.51|5438.51|0
1632317630000|2021-09-22 13:33:50|5438.72|5438.72|5438.32|5438.32|5439.59|5439.59|5438.32|5438.32|0
1632317640000|2021-09-22 13:34:00|5438.75|5438.75|5442.78|5442.78|5442.94|5442.94|5438.75|5438.75|0
1632317650000|2021-09-22 13:34:10|5442.8|5442.8|5443.81|5443.81|5443.81|5443.81|5442.8|5442.8|0
1632317660000|2021-09-22 13:34:20|5443.52|5443.52|5443.63|5443.63|5444.04|5444.04|5442.63|5442.63|0
1632317670000|2021-09-22 13:34:30|5444.11|5444.11|5442.57|5442.57|5444.11|5444.11|5442.57|5442.57|0
1632317680000|2021-09-22 13:34:40|5441.64|5441.64|5441.36|5441.36|5441.64|5441.64|5441.3|5441.3|0
1632317690000|2021-09-22 13:34:50|5441.07|5441.07|5441.14|5441.14|5441.14|5441.14|5440.13|5440.13|0
1632317700000|2021-09-22 13:35:00|5442|5442|5441.95|5441.95|5443.29|5443.29|5441.95|5441.95|0
1632317710000|2021-09-22 13:35:10|5441.66|5441.66|5441.18|5441.18|5441.66|5441.66|5440.42|5440.42|0
1632317720000|2021-09-22 13:35:20|5440.89|5440.89|5439.86|5439.86|5440.89|5440.89|5439.84|5439.84|0
1632317730000|2021-09-22 13:35:30|5439.81|5439.81|5438.71|5438.71|5439.81|5439.81|5438.71|5438.71|0
1632317740000|2021-09-22 13:35:40|5438.99|5438.99|5439.86|5439.86|5440.15|5440.15|5438.99|5438.99|0
1632317750000|2021-09-22 13:35:50|5439.57|5439.57|5438.54|5438.54|5439.57|5439.57|5438.54|5438.54|0
1632317760000|2021-09-22 13:36:00|5438.97|5438.97|5442.73|5442.73|5442.73|5442.73|5438.97|5438.97|0
1632317770000|2021-09-22 13:36:10|5443.81|5443.81|5443.23|5443.23|5444.05|5444.05|5443.23|5443.23|0
1632317780000|2021-09-22 13:36:20|5443.01|5443.01|5441|5441|5443.01|5443.01|5440.76|5440.76|0
1632317790000|2021-09-22 13:36:30|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.48|5440.48|0
1632317800000|2021-09-22 13:36:40|5440.1|5440.1|5440.57|5440.57|5440.57|5440.57|5438.27|5438.27|0
1632317810000|2021-09-22 13:36:50|5440.86|5440.86|5440.36|5440.36|5440.86|5440.86|5440.05|5440.05|0
1632317820000|2021-09-22 13:37:00|5440.57|5440.57|5441.32|5441.32|5441.82|5441.82|5440.57|5440.57|0
1632317830000|2021-09-22 13:37:10|5440.89|5440.89|5441.32|5441.32|5441.32|5441.32|5440.89|5440.89|0
1632317840000|2021-09-22 13:37:20|5441.1|5441.1|5436.84|5436.84|5441.1|5441.1|5436.84|5436.84|0
1632317850000|2021-09-22 13:37:30|5436.82|5436.82|5437.09|5437.09|5437.49|5437.49|5436.34|5436.34|0
1632317860000|2021-09-22 13:37:40|5436.8|5436.8|5435.56|5435.56|5436.8|5436.8|5435.34|5435.34|0
1632317870000|2021-09-22 13:37:50|5435.34|5435.34|5435.68|5435.68|5436.11|5436.11|5434.82|5434.82|0
1632317880000|2021-09-22 13:38:00|5436.11|5436.11|5435.03|5435.03|5436.8|5436.8|5435.03|5435.03|0
1632317890000|2021-09-22 13:38:10|5435.61|5435.61|5435.16|5435.16|5435.9|5435.9|5434.87|5434.87|0
1632317900000|2021-09-22 13:38:20|5434.68|5434.68|5435.16|5435.16|5435.16|5435.16|5433.51|5433.51|0
1632317910000|2021-09-22 13:38:30|5435.44|5435.44|5435.87|5435.87|5435.87|5435.87|5435.44|5435.44|0
1632317920000|2021-09-22 13:38:40|5436.16|5436.16|5439.11|5439.11|5439.11|5439.11|5436.16|5436.16|0
1632317930000|2021-09-22 13:38:50|5440.61|5440.61|5439.72|5439.72|5441.42|5441.42|5439.72|5439.72|0
1632317940000|2021-09-22 13:39:00|5440.3|5440.3|5442.91|5442.91|5442.91|5442.91|5440.3|5440.3|0
1632317950000|2021-09-22 13:39:10|5442.69|5442.69|5441.95|5441.95|5442.69|5442.69|5441.95|5441.95|0
1632317960000|2021-09-22 13:39:20|5442.24|5442.24|5442.2|5442.2|5442.49|5442.49|5442.2|5442.2|0
1632317970000|2021-09-22 13:39:30|5441.77|5441.77|5443.69|5443.69|5443.69|5443.69|5441.77|5441.77|0
1632317980000|2021-09-22 13:39:40|5444.41|5444.41|5444.26|5444.26|5444.84|5444.84|5444.26|5444.26|0
1632317990000|2021-09-22 13:39:50|5443.55|5443.55|5443.63|5443.63|5443.63|5443.63|5443.34|5443.34|0
1632318000000|2021-09-22 13:40:00|5444.21|5444.21|5447.47|5447.47|5447.71|5447.71|5444.21|5444.21|0
1632318010000|2021-09-22 13:40:10|5447.45|5447.45|5447.44|5447.44|5448.15|5448.15|5447.44|5447.44|0
1632318020000|2021-09-22 13:40:20|5447.43|5447.43|5443.5|5443.5|5447.43|5447.43|5443.5|5443.5|0
1632318030000|2021-09-22 13:40:30|5444.5|5444.5|5446.3|5446.3|5446.3|5446.3|5444.5|5444.5|0
1632318040000|2021-09-22 13:40:40|5446.01|5446.01|5446.16|5446.16|5446.16|5446.16|5445.58|5445.58|0
1632318050000|2021-09-22 13:40:50|5446.17|5446.17|5446.9|5446.9|5447.19|5447.19|5445.94|5445.94|0
1632318060000|2021-09-22 13:41:00|5447.77|5447.77|5448.54|5448.54|5449.54|5449.54|5447.77|5447.77|0
1632318070000|2021-09-22 13:41:10|5448.83|5448.83|5445.84|5445.84|5448.83|5448.83|5445.62|5445.62|0
1632318080000|2021-09-22 13:41:20|5445.27|5445.27|5442.9|5442.9|5445.27|5445.27|5442.9|5442.9|0
1632318090000|2021-09-22 13:41:30|5443.19|5443.19|5442.98|5442.98|5443.43|5443.43|5442.98|5442.98|0
1632318100000|2021-09-22 13:41:40|5443.26|5443.26|5444.46|5444.46|5444.46|5444.46|5443.26|5443.26|0
1632318110000|2021-09-22 13:41:50|5444.17|5444.17|5439.73|5439.73|5444.17|5444.17|5439.73|5439.73|0
1632318120000|2021-09-22 13:42:00|5439.94|5439.94|5442.18|5442.18|5442.41|5442.41|5439.93|5439.93|0
1632318130000|2021-09-22 13:42:10|5442.94|5442.94|5443.88|5443.88|5443.88|5443.88|5442.65|5442.65|0
1632318140000|2021-09-22 13:42:20|5443.64|5443.64|5442.3|5442.3|5443.64|5443.64|5442.3|5442.3|0
1632318150000|2021-09-22 13:42:30|5442.28|5442.28|5442.98|5442.98|5442.98|5442.98|5441.66|5441.66|0
1632318160000|2021-09-22 13:42:40|5443.26|5443.26|5442.47|5442.47|5443.26|5443.26|5442.43|5442.43|0
1632318170000|2021-09-22 13:42:50|5442.76|5442.76|5443.23|5443.23|5443.52|5443.52|5442.76|5442.76|0
1632318180000|2021-09-22 13:43:00|5442.94|5442.94|5448.41|5448.41|5449.39|5449.39|5442.94|5442.94|0
1632318190000|2021-09-22 13:43:10|5448.19|5448.19|5449.36|5449.36|5449.44|5449.44|5447.95|5447.95|0
1632318200000|2021-09-22 13:43:20|5449.07|5449.07|5447.37|5447.37|5449.07|5449.07|5446.63|5446.63|0
1632318210000|2021-09-22 13:43:30|5446.8|5446.8|5444.86|5444.86|5446.8|5446.8|5444.86|5444.86|0
1632318220000|2021-09-22 13:43:40|5444.57|5444.57|5446.01|5446.01|5446.01|5446.01|5444.57|5444.57|0
1632318230000|2021-09-22 13:43:50|5446.3|5446.3|5447.63|5447.63|5447.63|5447.63|5446.26|5446.26|0
1632318240000|2021-09-22 13:44:00|5447.05|5447.05|5446.33|5446.33|5447.05|5447.05|5446.33|5446.33|0
1632318250000|2021-09-22 13:44:10|5446.12|5446.12|5444.87|5444.87|5446.12|5446.12|5444.87|5444.87|0
1632318260000|2021-09-22 13:44:20|5445.45|5445.45|5443.8|5443.8|5445.9|5445.9|5443.32|5443.32|0
1632318270000|2021-09-22 13:44:30|5444.83|5444.83|5445.05|5445.05|5445.05|5445.05|5444.83|5444.83|0
1632318280000|2021-09-22 13:44:40|5445.52|5445.52|5447.73|5447.73|5447.73|5447.73|5445.52|5445.52|0
1632318290000|2021-09-22 13:44:50|5447.71|5447.71|5446.85|5446.85|5447.71|5447.71|5446.85|5446.85|0
1632318300000|2021-09-22 13:45:00|5446.71|5446.71|5446.42|5446.42|5446.71|5446.71|5445.73|5445.73|0
1632318310000|2021-09-22 13:45:10|5446.5|5446.5|5445.81|5445.81|5446.5|5446.5|5444.14|5444.14|0
1632318320000|2021-09-22 13:45:20|5446.1|5446.1|5445.12|5445.12|5446.1|5446.1|5445.12|5445.12|0
1632318330000|2021-09-22 13:45:30|5444.83|5444.83|5447.39|5447.39|5447.39|5447.39|5444.83|5444.83|0
1632318340000|2021-09-22 13:45:40|5447.1|5447.1|5447.1|5447.1|5447.34|5447.34|5447.1|5447.1|0
1632318350000|2021-09-22 13:45:50|5446.67|5446.67|5447.84|5447.84|5447.84|5447.84|5446.67|5446.67|0
1632318360000|2021-09-22 13:46:00|5448.13|5448.13|5448.18|5448.18|5448.61|5448.61|5447.82|5447.82|0
1632318370000|2021-09-22 13:46:10|5448.42|5448.42|5449.07|5449.07|5449.07|5449.07|5448.42|5448.42|0
1632318380000|2021-09-22 13:46:20|5448.78|5448.78|5449.14|5449.14|5449.36|5449.36|5448.78|5448.78|0
1632318390000|2021-09-22 13:46:30|5449.16|5449.16|5446.93|5446.93|5449.16|5449.16|5446.93|5446.93|0
1632318400000|2021-09-22 13:46:40|5447.22|5447.22|5446.71|5446.71|5447.46|5447.46|5446.71|5446.71|0
1632318410000|2021-09-22 13:46:50|5446.42|5446.42|5451.11|5451.11|5451.11|5451.11|5444.89|5444.89|0
1632318420000|2021-09-22 13:47:00|5451.33|5451.33|5451.89|5451.89|5452.41|5452.41|5451.33|5451.33|0
1632318430000|2021-09-22 13:47:10|5451.6|5451.6|5451.82|5451.82|5451.82|5451.82|5450.91|5450.91|0
1632318440000|2021-09-22 13:47:20|5451.6|5451.6|5449.92|5449.92|5451.6|5451.6|5449.42|5449.42|0
1632318450000|2021-09-22 13:47:30|5449.9|5449.9|5450.95|5450.95|5450.95|5450.95|5449.9|5449.9|0
1632318460000|2021-09-22 13:47:40|5450.43|5450.43|5449.85|5449.85|5450.43|5450.43|5449.85|5449.85|0
1632318470000|2021-09-22 13:47:50|5450.14|5450.14|5447.8|5447.8|5450.14|5450.14|5447.8|5447.8|0
1632318480000|2021-09-22 13:48:00|5447.27|5447.27|5446.53|5446.53|5447.27|5447.27|5445.38|5445.38|0
1632318490000|2021-09-22 13:48:10|5446.55|5446.55|5444.49|5444.49|5446.79|5446.79|5444.49|5444.49|0
1632318500000|2021-09-22 13:48:20|5444.06|5444.06|5444.35|5444.35|5445.31|5445.31|5443.82|5443.82|0
1632318510000|2021-09-22 13:48:30|5444.06|5444.06|5444.54|5444.54|5445.02|5445.02|5444.06|5444.06|0
1632318520000|2021-09-22 13:48:40|5444.78|5444.78|5444.56|5444.56|5444.78|5444.78|5444.35|5444.35|0
1632318530000|2021-09-22 13:48:50|5444.33|5444.33|5442.37|5442.37|5444.33|5444.33|5442.08|5442.08|0
1632318540000|2021-09-22 13:49:00|5441.61|5441.61|5443.82|5443.82|5443.82|5443.82|5441.61|5441.61|0
1632318550000|2021-09-22 13:49:10|5444.06|5444.06|5445.08|5445.08|5445.6|5445.6|5444.06|5444.06|0
1632318560000|2021-09-22 13:49:20|5445.32|5445.32|5443.16|5443.16|5445.32|5445.32|5443.16|5443.16|0
1632318570000|2021-09-22 13:49:30|5442.59|5442.59|5444.32|5444.32|5444.32|5444.32|5442.33|5442.33|0
1632318580000|2021-09-22 13:49:40|5443.89|5443.89|5443.36|5443.36|5443.89|5443.89|5443.36|5443.36|0
1632318590000|2021-09-22 13:49:50|5443.94|5443.94|5446.66|5446.66|5446.66|5446.66|5443.94|5443.94|0
1632318600000|2021-09-22 13:50:00|5446.44|5446.44|5447.61|5447.61|5447.77|5447.77|5446.44|5446.44|0
1632318610000|2021-09-22 13:50:10|5448.11|5448.11|5451.92|5451.92|5451.92|5451.92|5448.11|5448.11|0
1632318620000|2021-09-22 13:50:20|5451.99|5451.99|5452.82|5452.82|5452.82|5452.82|5451.99|5451.99|0
1632318630000|2021-09-22 13:50:30|5452|5452|5453.03|5453.03|5453.03|5453.03|5451.78|5451.78|0
1632318640000|2021-09-22 13:50:40|5452.82|5452.82|5452.53|5452.53|5452.82|5452.82|5452.53|5452.53|0
1632318650000|2021-09-22 13:50:50|5452.29|5452.29|5452.31|5452.31|5452.89|5452.89|5451.86|5451.86|0
1632318660000|2021-09-22 13:51:00|5452.45|5452.45|5453.26|5453.26|5454.68|5454.68|5452.45|5452.45|0
1632318670000|2021-09-22 13:51:10|5453.78|5453.78|5453.49|5453.49|5453.78|5453.78|5453.26|5453.26|0
1632318680000|2021-09-22 13:51:20|5452.91|5452.91|5452.48|5452.48|5452.91|5452.91|5452.19|5452.19|0
1632318690000|2021-09-22 13:51:30|5452.19|5452.19|5452.49|5452.49|5452.49|5452.49|5452.19|5452.19|0
1632318700000|2021-09-22 13:51:40|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1632318710000|2021-09-22 13:51:50|5452.77|5452.77|5452.6|5452.6|5453.06|5453.06|5452.31|5452.31|0
1632318720000|2021-09-22 13:52:00|5452.84|5452.84|5454.2|5454.2|5454.78|5454.78|5452.84|5452.84|0
1632318730000|2021-09-22 13:52:10|5454.25|5454.25|5453.83|5453.83|5454.86|5454.86|5453.83|5453.83|0
1632318740000|2021-09-22 13:52:20|5453.6|5453.6|5452.4|5452.4|5453.6|5453.6|5452.4|5452.4|0
1632318750000|2021-09-22 13:52:30|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|0
1632318760000|2021-09-22 13:52:40|5452.93|5452.93|5453.16|5453.16|5453.22|5453.22|5452.93|5452.93|0
1632318770000|2021-09-22 13:52:50|5453.74|5453.74|5452.69|5452.69|5454.17|5454.17|5452.69|5452.69|0
1632318780000|2021-09-22 13:53:00|5452.4|5452.4|5451.82|5451.82|5452.4|5452.4|5451.82|5451.82|0
1632318790000|2021-09-22 13:53:10|5451.58|5451.58|5450.65|5450.65|5451.58|5451.58|5450.65|5450.65|0
1632318800000|2021-09-22 13:53:20|5450.41|5450.41|5447.26|5447.26|5450.41|5450.41|5447.26|5447.26|0
1632318810000|2021-09-22 13:53:30|5447.28|5447.28|5448.82|5448.82|5448.82|5448.82|5447.28|5447.28|0
1632318820000|2021-09-22 13:53:40|5449.11|5449.11|5450.15|5450.15|5450.23|5450.23|5449.11|5449.11|0
1632318830000|2021-09-22 13:53:50|5449.58|5449.58|5449.89|5449.89|5450.39|5450.39|5449.58|5449.58|0
1632318840000|2021-09-22 13:54:00|5449.9|5449.9|5453.25|5453.25|5453.25|5453.25|5449.9|5449.9|0
1632318850000|2021-09-22 13:54:10|5453.28|5453.28|5452.94|5452.94|5454.19|5454.19|5452.94|5452.94|0
1632318860000|2021-09-22 13:54:20|5452.72|5452.72|5451.24|5451.24|5452.72|5452.72|5451.24|5451.24|0
1632318870000|2021-09-22 13:54:30|5451.25|5451.25|5451.23|5451.23|5451.25|5451.25|5450.8|5450.8|0
1632318880000|2021-09-22 13:54:40|5451.71|5451.71|5451.2|5451.2|5451.71|5451.71|5450.96|5450.96|0
1632318890000|2021-09-22 13:54:50|5450.96|5450.96|5451.71|5451.71|5451.71|5451.71|5450.96|5450.96|0
1632318900000|2021-09-22 13:55:00|5452.28|5452.28|5453.69|5453.69|5454.26|5454.26|5452.28|5452.28|0
1632318910000|2021-09-22 13:55:10|5453.92|5453.92|5452.94|5452.94|5453.92|5453.92|5452.94|5452.94|0
1632318920000|2021-09-22 13:55:20|5452.9|5452.9|5453.69|5453.69|5453.69|5453.69|5452.9|5452.9|0
1632318930000|2021-09-22 13:55:30|5453.73|5453.73|5453.45|5453.45|5453.73|5453.73|5452.73|5452.73|0
1632318940000|2021-09-22 13:55:40|5453.16|5453.16|5453.94|5453.94|5453.94|5453.94|5453.16|5453.16|0
1632318950000|2021-09-22 13:55:50|5453.65|5453.65|5452.71|5452.71|5453.91|5453.91|5452.71|5452.71|0
1632318960000|2021-09-22 13:56:00|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.66|5452.66|0
1632318970000|2021-09-22 13:56:10|5452.66|5452.66|5451.71|5451.71|5452.66|5452.66|5451.39|5451.39|0
1632318980000|2021-09-22 13:56:20|5451.95|5451.95|5452.16|5452.16|5452.45|5452.45|5451.95|5451.95|0
1632318990000|2021-09-22 13:56:30|5451.87|5451.87|5451.19|5451.19|5452.46|5452.46|5451.19|5451.19|0
1632319000000|2021-09-22 13:56:40|5450.98|5450.98|5451.75|5451.75|5452.03|5452.03|5450.98|5450.98|0
1632319010000|2021-09-22 13:56:50|5451.46|5451.46|5451.73|5451.73|5451.77|5451.77|5451.46|5451.46|0
1632319020000|2021-09-22 13:57:00|5451.28|5451.28|5452.19|5452.19|5452.48|5452.48|5451.28|5451.28|0
1632319030000|2021-09-22 13:57:10|5452.48|5452.48|5451.39|5451.39|5452.59|5452.59|5451.39|5451.39|0
1632319040000|2021-09-22 13:57:20|5451.18|5451.18|5449.46|5449.46|5451.18|5451.18|5449.46|5449.46|0
1632319050000|2021-09-22 13:57:30|5449.4|5449.4|5448.61|5448.61|5449.4|5449.4|5448.61|5448.61|0
1632319060000|2021-09-22 13:57:40|5448.37|5448.37|5450.62|5450.62|5450.62|5450.62|5448.37|5448.37|0
1632319070000|2021-09-22 13:57:50|5450.33|5450.33|5450.33|5450.33|5450.62|5450.62|5450.33|5450.33|0
1632319080000|2021-09-22 13:58:00|5450.91|5450.91|5452.58|5452.58|5452.58|5452.58|5450.91|5450.91|0
1632319090000|2021-09-22 13:58:10|5452.55|5452.55|5452.48|5452.48|5452.55|5452.55|5451.76|5451.76|0
1632319100000|2021-09-22 13:58:20|5452.26|5452.26|5451.58|5451.58|5452.26|5452.26|5451.43|5451.43|0
1632319110000|2021-09-22 13:58:30|5451.29|5451.29|5451.54|5451.54|5451.54|5451.54|5451.29|5451.29|0
1632319120000|2021-09-22 13:58:40|5451.83|5451.83|5451.77|5451.77|5452.05|5452.05|5451.25|5451.25|0
1632319130000|2021-09-22 13:58:50|5451.98|5451.98|5451.53|5451.53|5451.98|5451.98|5451.08|5451.08|0
1632319140000|2021-09-22 13:59:00|5451.31|5451.31|5450.83|5450.83|5451.31|5451.31|5450.81|5450.81|0
1632319150000|2021-09-22 13:59:10|5450.55|5450.55|5451.41|5451.41|5451.41|5451.41|5450.26|5450.26|0
1632319160000|2021-09-22 13:59:20|5451.99|5451.99|5451.63|5451.63|5451.99|5451.99|5451.63|5451.63|0
1632319170000|2021-09-22 13:59:30|5451.2|5451.2|5450.91|5450.91|5451.2|5451.2|5450.91|5450.91|0
1632319180000|2021-09-22 13:59:40|5450.96|5450.96|5450|5450|5450.96|5450.96|5450|5450|0
1632319190000|2021-09-22 13:59:50|5449.71|5449.71|5449.94|5449.94|5450.52|5450.52|5449.71|5449.71|0
1632319200000|2021-09-22 14:00:00|5450.81|5450.81|5450.52|5450.52|5450.81|5450.81|5450.23|5450.23|0
1632319210000|2021-09-22 14:00:10|5450.48|5450.48|5443.05|5443.05|5450.48|5450.48|5443.05|5443.05|0
1632319220000|2021-09-22 14:00:20|5443.34|5443.34|5445.28|5445.28|5445.28|5445.28|5443.03|5443.03|0
1632319230000|2021-09-22 14:00:30|5445.71|5445.71|5446.75|5446.75|5447.06|5447.06|5445.71|5445.71|0
1632319240000|2021-09-22 14:00:40|5447.2|5447.2|5447.09|5447.09|5447.59|5447.59|5446.91|5446.91|0
1632319250000|2021-09-22 14:00:50|5446.87|5446.87|5446.63|5446.63|5446.92|5446.92|5446.42|5446.42|0
1632319260000|2021-09-22 14:01:00|5445.73|5445.73|5444.12|5444.12|5445.73|5445.73|5443.9|5443.9|0
1632319270000|2021-09-22 14:01:10|5444.13|5444.13|5442.57|5442.57|5444.63|5444.63|5442.57|5442.57|0
1632319280000|2021-09-22 14:01:20|5442.33|5442.33|5441.09|5441.09|5442.33|5442.33|5441.09|5441.09|0
1632319290000|2021-09-22 14:01:30|5441.38|5441.38|5443.32|5443.32|5443.32|5443.32|5441.38|5441.38|0
1632319300000|2021-09-22 14:01:40|5443.76|5443.76|5445.3|5445.3|5445.59|5445.59|5443.76|5443.76|0
1632319310000|2021-09-22 14:01:50|5445.01|5445.01|5444.99|5444.99|5445.51|5445.51|5444.77|5444.77|0
1632319320000|2021-09-22 14:02:00|5444.75|5444.75|5442.02|5442.02|5444.75|5444.75|5441.78|5441.78|0
1632319330000|2021-09-22 14:02:10|5442.25|5442.25|5443.74|5443.74|5443.74|5443.74|5442.25|5442.25|0
1632319340000|2021-09-22 14:02:20|5444.02|5444.02|5444.92|5444.92|5444.92|5444.92|5443.49|5443.49|0
1632319350000|2021-09-22 14:02:30|5444.68|5444.68|5443.72|5443.72|5444.68|5444.68|5443.36|5443.36|0
1632319360000|2021-09-22 14:02:40|5443.94|5443.94|5443.25|5443.25|5443.94|5443.94|5442.96|5442.96|0
1632319370000|2021-09-22 14:02:50|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|0
1632319380000|2021-09-22 14:03:00|5443.25|5443.25|5441.47|5441.47|5443.25|5443.25|5441.47|5441.47|0
1632319390000|2021-09-22 14:03:10|5441.49|5441.49|5442.82|5442.82|5442.86|5442.86|5441.49|5441.49|0
1632319400000|2021-09-22 14:03:20|5442.53|5442.53|5441.52|5441.52|5442.53|5442.53|5441.52|5441.52|0
1632319410000|2021-09-22 14:03:30|5440.81|5440.81|5441.68|5441.68|5441.68|5441.68|5440.52|5440.52|0
1632319420000|2021-09-22 14:03:40|5441.25|5441.25|5443.15|5443.15|5443.15|5443.15|5441.25|5441.25|0
1632319430000|2021-09-22 14:03:50|5443.44|5443.44|5449.06|5449.06|5449.06|5449.06|5443.44|5443.44|0
1632319440000|2021-09-22 14:04:00|5449.08|5449.08|5449.44|5449.44|5449.44|5449.44|5449.08|5449.08|0
1632319450000|2021-09-22 14:04:10|5449.46|5449.46|5448.15|5448.15|5449.7|5449.7|5448.15|5448.15|0
1632319460000|2021-09-22 14:04:20|5448.43|5448.43|5448.96|5448.96|5448.96|5448.96|5448.43|5448.43|0
1632319470000|2021-09-22 14:04:30|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|0
1632319480000|2021-09-22 14:04:40|5448.91|5448.91|5448.91|5448.91|5448.91|5448.91|5448.91|5448.91|0
1632319500000|2021-09-22 14:05:00|5449.2|5449.2|5449.78|5449.78|5450.76|5450.76|5449.2|5449.2|0
1632319510000|2021-09-22 14:05:10|5449.54|5449.54|5449.11|5449.11|5449.54|5449.54|5449.11|5449.11|0
1632319520000|2021-09-22 14:05:20|5448.82|5448.82|5449.11|5449.11|5449.11|5449.11|5448.82|5448.82|0
1632319530000|2021-09-22 14:05:30|5449.12|5449.12|5449.35|5449.35|5449.35|5449.35|5449.11|5449.11|0
1632319540000|2021-09-22 14:05:40|5449.11|5449.11|5447.41|5447.41|5449.13|5449.13|5447.41|5447.41|0
1632319550000|2021-09-22 14:05:50|5447.46|5447.46|5444.94|5444.94|5447.53|5447.53|5444.94|5444.94|0
1632319560000|2021-09-22 14:06:00|5444.96|5444.96|5444.75|5444.75|5445.18|5445.18|5444.75|5444.75|0
1632319570000|2021-09-22 14:06:10|5444.46|5444.46|5443.95|5443.95|5444.46|5444.46|5443.95|5443.95|0
1632319580000|2021-09-22 14:06:20|5443.94|5443.94|5442.19|5442.19|5443.94|5443.94|5442.19|5442.19|0
1632319590000|2021-09-22 14:06:30|5441.95|5441.95|5441.09|5441.09|5441.95|5441.95|5441.09|5441.09|0
1632319600000|2021-09-22 14:06:40|5441.45|5441.45|5442.69|5442.69|5442.73|5442.73|5441.45|5441.45|0
1632319610000|2021-09-22 14:06:50|5442.98|5442.98|5441.01|5441.01|5443.22|5443.22|5441.01|5441.01|0
1632319620000|2021-09-22 14:07:00|5441.22|5441.22|5440.96|5440.96|5441.46|5441.46|5440.96|5440.96|0
1632319630000|2021-09-22 14:07:10|5440.74|5440.74|5437.91|5437.91|5440.74|5440.74|5437.91|5437.91|0
1632319640000|2021-09-22 14:07:20|5438.61|5438.61|5437.25|5437.25|5438.61|5438.61|5437.25|5437.25|0
1632319650000|2021-09-22 14:07:30|5437.49|5437.49|5436.62|5436.62|5437.49|5437.49|5436.62|5436.62|0
1632319660000|2021-09-22 14:07:40|5436.14|5436.14|5433.72|5433.72|5436.14|5436.14|5433.72|5433.72|0
1632319670000|2021-09-22 14:07:50|5433.95|5433.95|5432.18|5432.18|5433.95|5433.95|5432.18|5432.18|0
1632319680000|2021-09-22 14:08:00|5432.4|5432.4|5433.27|5433.27|5433.85|5433.85|5432.4|5432.4|0
1632319690000|2021-09-22 14:08:10|5432.41|5432.41|5431.9|5431.9|5432.41|5432.41|5431.9|5431.9|0
1632319700000|2021-09-22 14:08:20|5432.19|5432.19|5431.26|5431.26|5432.27|5432.27|5431.26|5431.26|0
1632319710000|2021-09-22 14:08:30|5431.98|5431.98|5431.17|5431.17|5431.98|5431.98|5431.17|5431.17|0
1632319720000|2021-09-22 14:08:40|5430.93|5430.93|5432.14|5432.14|5432.14|5432.14|5430.93|5430.93|0
1632319730000|2021-09-22 14:08:50|5432.72|5432.72|5434.74|5434.74|5435.51|5435.51|5432.72|5432.72|0
1632319740000|2021-09-22 14:09:00|5434.76|5434.76|5434.03|5434.03|5435.82|5435.82|5434.03|5434.03|0
1632319750000|2021-09-22 14:09:10|5434.27|5434.27|5435.16|5435.16|5435.37|5435.37|5434.27|5434.27|0
1632319760000|2021-09-22 14:09:20|5434.58|5434.58|5431.08|5431.08|5434.58|5434.58|5430.5|5430.5|0
1632319770000|2021-09-22 14:09:30|5431.05|5431.05|5433.09|5433.09|5433.38|5433.38|5431.05|5431.05|0
1632319790000|2021-09-22 14:09:50|5433.73|5433.73|5434.02|5434.02|5434.02|5434.02|5433.73|5433.73|0
1632319800000|2021-09-22 14:10:00|5434.24|5434.24|5433.16|5433.16|5434.53|5434.53|5433.16|5433.16|0
1632319810000|2021-09-22 14:10:10|5433.4|5433.4|5434.64|5434.64|5434.64|5434.64|5433.4|5433.4|0
1632319820000|2021-09-22 14:10:20|5434.61|5434.61|5434.08|5434.08|5434.61|5434.61|5434.08|5434.08|0
1632319830000|2021-09-22 14:10:30|5433.63|5433.63|5432.81|5432.81|5433.63|5433.63|5432.81|5432.81|0
1632319840000|2021-09-22 14:10:40|5433.1|5433.1|5428.3|5428.3|5433.1|5433.1|5428.3|5428.3|0
1632319850000|2021-09-22 14:10:50|5428.52|5428.52|5430.51|5430.51|5430.51|5430.51|5428.52|5428.52|0
1632319860000|2021-09-22 14:11:00|5431.27|5431.27|5431.49|5431.49|5431.49|5431.49|5431.27|5431.27|0
1632319870000|2021-09-22 14:11:10|5431.06|5431.06|5431.27|5431.27|5431.49|5431.49|5431.06|5431.06|0
1632319880000|2021-09-22 14:11:20|5430.79|5430.79|5427.72|5427.72|5430.79|5430.79|5427.72|5427.72|0
1632319890000|2021-09-22 14:11:30|5427.49|5427.49|5428.23|5428.23|5428.23|5428.23|5427.49|5427.49|0
1632319900000|2021-09-22 14:11:40|5428.81|5428.81|5431.26|5431.26|5431.26|5431.26|5428.81|5428.81|0
1632319910000|2021-09-22 14:11:50|5431.5|5431.5|5430.73|5430.73|5431.79|5431.79|5430.73|5430.73|0
1632319920000|2021-09-22 14:12:00|5430.79|5430.79|5429.06|5429.06|5430.79|5430.79|5429.06|5429.06|0
1632319930000|2021-09-22 14:12:10|5428.78|5428.78|5427.58|5427.58|5428.78|5428.78|5427.58|5427.58|0
1632319940000|2021-09-22 14:12:20|5427.34|5427.34|5425.86|5425.86|5427.34|5427.34|5425.86|5425.86|0
1632319950000|2021-09-22 14:12:30|5426.1|5426.1|5426.89|5426.89|5426.89|5426.89|5425.88|5425.88|0
1632319960000|2021-09-22 14:12:40|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1632319970000|2021-09-22 14:12:50|5427.47|5427.47|5429.12|5429.12|5429.35|5429.35|5427.47|5427.47|0
1632319980000|2021-09-22 14:13:00|5429.13|5429.13|5426.34|5426.34|5429.13|5429.13|5426.34|5426.34|0
1632319990000|2021-09-22 14:13:10|5426.63|5426.63|5426.84|5426.84|5426.84|5426.84|5426.63|5426.63|0
1632320000000|2021-09-22 14:13:20|5426.56|5426.56|5425.62|5425.62|5426.56|5426.56|5425.33|5425.33|0
1632320010000|2021-09-22 14:13:30|5425.84|5425.84|5426.34|5426.34|5426.34|5426.34|5425.84|5425.84|0
1632320020000|2021-09-22 14:13:40|5426.29|5426.29|5425.13|5425.13|5426.29|5426.29|5425.13|5425.13|0
1632320030000|2021-09-22 14:13:50|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|0
1632320040000|2021-09-22 14:14:00|5424.59|5424.59|5422.41|5422.41|5424.59|5424.59|5422.41|5422.41|0
1632320050000|2021-09-22 14:14:10|5422.7|5422.7|5423.9|5423.9|5424.13|5424.13|5422.7|5422.7|0
1632320060000|2021-09-22 14:14:20|5424.13|5424.13|5427.13|5427.13|5427.62|5427.62|5424.13|5424.13|0
1632320070000|2021-09-22 14:14:30|5427.93|5427.93|5430.64|5430.64|5430.64|5430.64|5427.93|5427.93|0
1632320080000|2021-09-22 14:14:40|5430.93|5430.93|5431.62|5431.62|5431.62|5431.62|5430.93|5430.93|0
1632320090000|2021-09-22 14:14:50|5431.91|5431.91|5431.52|5431.52|5432.27|5432.27|5431.52|5431.52|0
1632320100000|2021-09-22 14:15:00|5431.73|5431.73|5432.26|5432.26|5432.76|5432.76|5431.73|5431.73|0
1632320110000|2021-09-22 14:15:10|5431.97|5431.97|5430.32|5430.32|5431.97|5431.97|5430.32|5430.32|0
1632320120000|2021-09-22 14:15:20|5430.54|5430.54|5430.25|5430.25|5430.54|5430.54|5430.25|5430.25|0
1632320130000|2021-09-22 14:15:30|5430.54|5430.54|5429.78|5429.78|5431.06|5431.06|5429.78|5429.78|0
1632320140000|2021-09-22 14:15:40|5429.99|5429.99|5430.95|5430.95|5430.95|5430.95|5429.99|5429.99|0
1632320150000|2021-09-22 14:15:50|5431.24|5431.24|5430.66|5430.66|5431.24|5431.24|5430.66|5430.66|0
1632320160000|2021-09-22 14:16:00|5430.45|5430.45|5429.14|5429.14|5430.45|5430.45|5429.14|5429.14|0
1632320170000|2021-09-22 14:16:10|5429.86|5429.86|5430.68|5430.68|5430.89|5430.89|5429.86|5429.86|0
1632320180000|2021-09-22 14:16:20|5431.13|5431.13|5429.43|5429.43|5431.13|5431.13|5429.43|5429.43|0
1632320190000|2021-09-22 14:16:30|5429.22|5429.22|5428.71|5428.71|5429.22|5429.22|5428.71|5428.71|0
1632320200000|2021-09-22 14:16:40|5428.24|5428.24|5429.23|5429.23|5429.24|5429.24|5428.24|5428.24|0
1632320210000|2021-09-22 14:16:50|5430.16|5430.16|5430.09|5430.09|5430.95|5430.95|5430.09|5430.09|0
1632320220000|2021-09-22 14:17:00|5429.51|5429.51|5429.56|5429.56|5430.09|5430.09|5429.51|5429.51|0
1632320230000|2021-09-22 14:17:10|5429.63|5429.63|5431.24|5431.24|5431.24|5431.24|5429.63|5429.63|0
1632320240000|2021-09-22 14:17:20|5432.05|5432.05|5432.99|5432.99|5432.99|5432.99|5432.05|5432.05|0
1632320250000|2021-09-22 14:17:30|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|0
1632320260000|2021-09-22 14:17:40|5432.75|5432.75|5432.06|5432.06|5432.75|5432.75|5432.01|5432.01|0
1632320270000|2021-09-22 14:17:50|5431.85|5431.85|5430.36|5430.36|5431.85|5431.85|5430.07|5430.07|0
1632320280000|2021-09-22 14:18:00|5428.95|5428.95|5427.57|5427.57|5428.95|5428.95|5427.35|5427.35|0
1632320290000|2021-09-22 14:18:10|5427.28|5427.28|5429.42|5429.42|5430.32|5430.32|5427.04|5427.04|0
1632320300000|2021-09-22 14:18:20|5429.2|5429.2|5428.41|5428.41|5429.2|5429.2|5428.41|5428.41|0
1632320310000|2021-09-22 14:18:30|5428.39|5428.39|5429.16|5429.16|5429.16|5429.16|5428.39|5428.39|0
1632320320000|2021-09-22 14:18:40|5428.73|5428.73|5428.18|5428.18|5428.73|5428.73|5427.89|5427.89|0
1632320330000|2021-09-22 14:18:50|5428.76|5428.76|5429.91|5429.91|5430.15|5430.15|5428.76|5428.76|0
1632320340000|2021-09-22 14:19:00|5429.67|5429.67|5428.66|5428.66|5429.67|5429.67|5428.66|5428.66|0
1632320360000|2021-09-22 14:19:20|5429.24|5429.24|5429.73|5429.73|5429.73|5429.73|5429.24|5429.24|0
1632320370000|2021-09-22 14:19:30|5429.7|5429.7|5429.92|5429.92|5429.92|5429.92|5429.13|5429.13|0
1632320380000|2021-09-22 14:19:40|5430.16|5430.16|5429.62|5429.62|5430.16|5430.16|5429.62|5429.62|0
1632320390000|2021-09-22 14:19:50|5429.68|5429.68|5430.48|5430.48|5430.48|5430.48|5429.66|5429.66|0
1632320400000|2021-09-22 14:20:00|5430.72|5430.72|5429.69|5429.69|5430.72|5430.72|5429.69|5429.69|0
1632320410000|2021-09-22 14:20:10|5429.25|5429.25|5430.88|5430.88|5430.88|5430.88|5429.25|5429.25|0
1632320420000|2021-09-22 14:20:20|5430.59|5430.59|5433.27|5433.27|5433.27|5433.27|5430.59|5430.59|0
1632320430000|2021-09-22 14:20:30|5433.24|5433.24|5433.02|5433.02|5433.52|5433.52|5433.02|5433.02|0
1632320440000|2021-09-22 14:20:40|5432.33|5432.33|5430.68|5430.68|5432.33|5432.33|5430.68|5430.68|0
1632320450000|2021-09-22 14:20:50|5430.64|5430.64|5428.32|5428.32|5430.64|5430.64|5428.32|5428.32|0
1632320460000|2021-09-22 14:21:00|5428.53|5428.53|5430.18|5430.18|5430.18|5430.18|5428.53|5428.53|0
1632320470000|2021-09-22 14:21:10|5430.47|5430.47|5429.49|5429.49|5430.47|5430.47|5429.49|5429.49|0
1632320480000|2021-09-22 14:21:20|5428.85|5428.85|5428.24|5428.24|5428.85|5428.85|5428.03|5428.03|0
1632320490000|2021-09-22 14:21:30|5428.03|5428.03|5424.82|5424.82|5428.03|5428.03|5424.08|5424.08|0
1632320500000|2021-09-22 14:21:40|5424.53|5424.53|5423.26|5423.26|5424.53|5424.53|5423.26|5423.26|0
1632320510000|2021-09-22 14:21:50|5423.48|5423.48|5425.03|5425.03|5425.03|5425.03|5423.48|5423.48|0
1632320520000|2021-09-22 14:22:00|5424.74|5424.74|5421.12|5421.12|5424.74|5424.74|5421.12|5421.12|0
1632320530000|2021-09-22 14:22:10|5420.48|5420.48|5419.82|5419.82|5420.48|5420.48|5419.02|5419.02|0
1632320540000|2021-09-22 14:22:20|5420.49|5420.49|5420.62|5420.62|5421.05|5421.05|5420.49|5420.49|0
1632320550000|2021-09-22 14:22:30|5420.78|5420.78|5422.01|5422.01|5422.03|5422.03|5420.78|5420.78|0
1632320560000|2021-09-22 14:22:40|5422.3|5422.3|5423.86|5423.86|5423.86|5423.86|5422.3|5422.3|0
1632320570000|2021-09-22 14:22:50|5423.57|5423.57|5423.57|5423.57|5423.78|5423.78|5423.57|5423.57|0
1632320580000|2021-09-22 14:23:00|5424.1|5424.1|5423.83|5423.83|5424.1|5424.1|5423.81|5423.81|0
1632320590000|2021-09-22 14:23:10|5424.04|5424.04|5424.78|5424.78|5424.78|5424.78|5423.8|5423.8|0
1632320600000|2021-09-22 14:23:20|5425.02|5425.02|5426.96|5426.96|5426.96|5426.96|5424.78|5424.78|0
1632320610000|2021-09-22 14:23:30|5427.25|5427.25|5427.68|5427.68|5428.44|5428.44|5427.25|5427.25|0
1632320620000|2021-09-22 14:23:40|5427.97|5427.97|5426.77|5426.77|5428.23|5428.23|5426.77|5426.77|0
1632320630000|2021-09-22 14:23:50|5427.01|5427.01|5425.53|5425.53|5427.25|5427.25|5425.53|5425.53|0
1632320640000|2021-09-22 14:24:00|5425.81|5425.81|5426.48|5426.48|5426.48|5426.48|5425.81|5425.81|0
1632320650000|2021-09-22 14:24:10|5426.72|5426.72|5427.02|5427.02|5427.02|5427.02|5426.72|5426.72|0
1632320660000|2021-09-22 14:24:20|5426.99|5426.99|5427.5|5427.5|5427.5|5427.5|5426.99|5426.99|0
1632320680000|2021-09-22 14:24:40|5427.51|5427.51|5427.2|5427.2|5427.73|5427.73|5426.91|5426.91|0
1632320690000|2021-09-22 14:24:50|5427.49|5427.49|5428.62|5428.62|5428.62|5428.62|5427.49|5427.49|0
1632320700000|2021-09-22 14:25:00|5428.59|5428.59|5429.85|5429.85|5430.15|5430.15|5428.59|5428.59|0
1632320710000|2021-09-22 14:25:10|5429.32|5429.32|5429.9|5429.9|5429.9|5429.9|5429.32|5429.32|0
1632320720000|2021-09-22 14:25:20|5430.14|5430.14|5430.37|5430.37|5430.37|5430.37|5429.85|5429.85|0
1632320730000|2021-09-22 14:25:30|5430.53|5430.53|5430.31|5430.31|5430.77|5430.77|5430.31|5430.31|0
1632320740000|2021-09-22 14:25:40|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|0
1632320750000|2021-09-22 14:25:50|5430.31|5430.31|5429.79|5429.79|5430.31|5430.31|5429.79|5429.79|0
1632320760000|2021-09-22 14:26:00|5430.08|5430.08|5429.95|5429.95|5430.08|5430.08|5429.77|5429.77|0
1632320770000|2021-09-22 14:26:10|5429.73|5429.73|5430.19|5430.19|5430.19|5430.19|5429.73|5429.73|0
1632320780000|2021-09-22 14:26:20|5430.21|5430.21|5428.98|5428.98|5430.21|5430.21|5428.78|5428.78|0
1632320790000|2021-09-22 14:26:30|5429.48|5429.48|5426.4|5426.4|5429.48|5429.48|5426.4|5426.4|0
1632320800000|2021-09-22 14:26:40|5426.92|5426.92|5426.67|5426.67|5426.92|5426.92|5426.67|5426.67|0
1632320810000|2021-09-22 14:26:50|5427.44|5427.44|5428.3|5428.3|5428.54|5428.54|5427.44|5427.44|0
1632320820000|2021-09-22 14:27:00|5428.01|5428.01|5427.23|5427.23|5428.44|5428.44|5427.23|5427.23|0
1632320830000|2021-09-22 14:27:10|5426.8|5426.8|5424.98|5424.98|5427.23|5427.23|5424.98|5424.98|0
1632320840000|2021-09-22 14:27:20|5424.69|5424.69|5423.79|5423.79|5424.69|5424.69|5423.79|5423.79|0
1632320850000|2021-09-22 14:27:30|5424.02|5424.02|5423.87|5423.87|5424.18|5424.18|5423.87|5423.87|0
1632320860000|2021-09-22 14:27:40|5423.58|5423.58|5422|5422|5423.58|5423.58|5422|5422|0
1632320870000|2021-09-22 14:27:50|5421.14|5421.14|5421.64|5421.64|5421.64|5421.64|5420.16|5420.16|0
1632320880000|2021-09-22 14:28:00|5421.35|5421.35|5419.63|5419.63|5421.35|5421.35|5419.63|5419.63|0
1632320890000|2021-09-22 14:28:10|5419.39|5419.39|5418.77|5418.77|5419.39|5419.39|5418.43|5418.43|0
1632320900000|2021-09-22 14:28:20|5419.35|5419.35|5419.4|5419.4|5419.4|5419.4|5419.06|5419.06|0
1632320910000|2021-09-22 14:28:30|5419.11|5419.11|5419.49|5419.49|5419.49|5419.49|5419.11|5419.11|0
1632320920000|2021-09-22 14:28:40|5419.78|5419.78|5420.01|5420.01|5420.01|5420.01|5419.78|5419.78|0
1632320930000|2021-09-22 14:28:50|5419.99|5419.99|5420.5|5420.5|5420.5|5420.5|5419.99|5419.99|0
1632320940000|2021-09-22 14:29:00|5420.48|5420.48|5420.19|5420.19|5420.48|5420.48|5419.95|5419.95|0
1632320950000|2021-09-22 14:29:10|5419.9|5419.9|5419.66|5419.66|5419.9|5419.9|5419.66|5419.66|0
1632320960000|2021-09-22 14:29:20|5419.37|5419.37|5415.42|5415.42|5419.37|5419.37|5415.42|5415.42|0
1632320970000|2021-09-22 14:29:30|5415.39|5415.39|5415.96|5415.96|5415.96|5415.96|5415.35|5415.35|0
1632320990000|2021-09-22 14:29:50|5415.95|5415.95|5417.26|5417.26|5417.26|5417.26|5415.59|5415.59|0
1632321000000|2021-09-22 14:30:00|5417.9|5417.9|5415.93|5415.93|5417.9|5417.9|5414.68|5414.68|0
1632321010000|2021-09-22 14:30:10|5415.91|5415.91|5415.91|5415.91|5416.44|5416.44|5415.37|5415.37|0
1632321020000|2021-09-22 14:30:20|5416.36|5416.36|5416.29|5416.29|5416.36|5416.36|5416|5416|0
1632321030000|2021-09-22 14:30:30|5416.58|5416.58|5414.59|5414.59|5416.58|5416.58|5414.37|5414.37|0
1632321040000|2021-09-22 14:30:40|5414.35|5414.35|5414.06|5414.06|5414.63|5414.63|5414.03|5414.03|0
1632321050000|2021-09-22 14:30:50|5414.35|5414.35|5416.79|5416.79|5416.79|5416.79|5414.35|5414.35|0
1632321060000|2021-09-22 14:31:00|5417.08|5417.08|5417|5417|5417.08|5417.08|5416.79|5416.79|0
1632321070000|2021-09-22 14:31:10|5416.97|5416.97|5415.05|5415.05|5416.97|5416.97|5415.05|5415.05|0
1632321080000|2021-09-22 14:31:20|5414.82|5414.82|5415|5415|5415|5415|5414.53|5414.53|0
1632321090000|2021-09-22 14:31:30|5414.71|5414.71|5413.78|5413.78|5414.71|5414.71|5413.78|5413.78|0
1632321100000|2021-09-22 14:31:40|5414.29|5414.29|5412.46|5412.46|5414.29|5414.29|5412.46|5412.46|0
1632321110000|2021-09-22 14:31:50|5412.75|5412.75|5413.83|5413.83|5413.83|5413.83|5411.61|5411.61|0
1632321120000|2021-09-22 14:32:00|5413.78|5413.78|5410.01|5410.01|5414.03|5414.03|5410.01|5410.01|0
1632321130000|2021-09-22 14:32:10|5409.99|5409.99|5409.19|5409.19|5409.99|5409.99|5408.84|5408.84|0
1632321140000|2021-09-22 14:32:20|5409.43|5409.43|5408.72|5408.72|5409.64|5409.64|5408.7|5408.7|0
1632321150000|2021-09-22 14:32:30|5408.94|5408.94|5405.71|5405.71|5408.94|5408.94|5405.15|5405.15|0
1632321160000|2021-09-22 14:32:40|5405.42|5405.42|5404.03|5404.03|5405.76|5405.76|5403.82|5403.82|0
1632321170000|2021-09-22 14:32:50|5403.74|5403.74|5403.47|5403.47|5403.75|5403.75|5402.47|5402.47|0
1632321180000|2021-09-22 14:33:00|5403.69|5403.69|5404.54|5404.54|5404.81|5404.81|5403.69|5403.69|0
1632321190000|2021-09-22 14:33:10|5404.3|5404.3|5403.99|5403.99|5404.3|5404.3|5402.51|5402.51|0
1632321200000|2021-09-22 14:33:20|5402.98|5402.98|5404|5404|5404|5404|5402.98|5402.98|0
1632321210000|2021-09-22 14:33:30|5404.29|5404.29|5405.48|5405.48|5405.72|5405.72|5404.29|5404.29|0
1632321220000|2021-09-22 14:33:40|5405.77|5405.77|5405.23|5405.23|5406.49|5406.49|5405.23|5405.23|0
1632321230000|2021-09-22 14:33:50|5405.44|5405.44|5406.24|5406.24|5406.24|5406.24|5405.44|5405.44|0
1632321240000|2021-09-22 14:34:00|5407.15|5407.15|5408.55|5408.55|5409.27|5409.27|5407.15|5407.15|0
1632321250000|2021-09-22 14:34:10|5408.77|5408.77|5409.67|5409.67|5409.67|5409.67|5408.24|5408.24|0
1632321260000|2021-09-22 14:34:20|5409.69|5409.69|5410.03|5410.03|5410.03|5410.03|5409.23|5409.23|0
1632321270000|2021-09-22 14:34:30|5410.5|5410.5|5410.77|5410.77|5410.79|5410.79|5410.5|5410.5|0
1632321280000|2021-09-22 14:34:40|5412.15|5412.15|5411.94|5411.94|5412.15|5412.15|5411.94|5411.94|0
1632321290000|2021-09-22 14:34:50|5411.46|5411.46|5411.17|5411.17|5411.46|5411.46|5411.17|5411.17|0
1632321300000|2021-09-22 14:35:00|5410.88|5410.88|5408.65|5408.65|5410.88|5410.88|5408.65|5408.65|0
1632321310000|2021-09-22 14:35:10|5409.9|5409.9|5409.83|5409.83|5410.64|5410.64|5409.83|5409.83|0
1632321320000|2021-09-22 14:35:20|5410.04|5410.04|5411.84|5411.84|5411.84|5411.84|5410.04|5410.04|0
1632321330000|2021-09-22 14:35:30|5412.13|5412.13|5412.86|5412.86|5412.86|5412.86|5412.11|5412.11|0
1632321340000|2021-09-22 14:35:40|5412.28|5412.28|5412.93|5412.93|5413.51|5413.51|5412.28|5412.28|0
1632321350000|2021-09-22 14:35:50|5412.69|5412.69|5413.91|5413.91|5413.91|5413.91|5412.69|5412.69|0
1632321360000|2021-09-22 14:36:00|5413.62|5413.62|5414.61|5414.61|5414.65|5414.65|5413.62|5413.62|0
1632321370000|2021-09-22 14:36:10|5414.9|5414.9|5415.76|5415.76|5415.76|5415.76|5414.9|5414.9|0
1632321380000|2021-09-22 14:36:20|5415.79|5415.79|5414.24|5414.24|5415.79|5415.79|5414.24|5414.24|0
1632321390000|2021-09-22 14:36:30|5413.74|5413.74|5414.24|5414.24|5414.46|5414.46|5413.45|5413.45|0
1632321400000|2021-09-22 14:36:40|5414.17|5414.17|5413.88|5413.88|5414.17|5414.17|5413.87|5413.87|0
1632321410000|2021-09-22 14:36:50|5414.17|5414.17|5414.18|5414.18|5414.18|5414.18|5413.71|5413.71|0
1632321420000|2021-09-22 14:37:00|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|0
1632321430000|2021-09-22 14:37:10|5414.95|5414.95|5413.17|5413.17|5414.95|5414.95|5413.17|5413.17|0
1632321440000|2021-09-22 14:37:20|5412.46|5412.46|5408.42|5408.42|5412.46|5412.46|5408.42|5408.42|0
1632321450000|2021-09-22 14:37:30|5409.14|5409.14|5406.67|5406.67|5409.42|5409.42|5406.6|5406.6|0
1632321460000|2021-09-22 14:37:40|5406.38|5406.38|5406.43|5406.43|5406.65|5406.65|5406.14|5406.14|0
1632321470000|2021-09-22 14:37:50|5406.14|5406.14|5405.85|5405.85|5406.14|5406.14|5405.85|5405.85|0
1632321480000|2021-09-22 14:38:00|5405.84|5405.84|5406.39|5406.39|5406.39|5406.39|5405.62|5405.62|0
1632321490000|2021-09-22 14:38:10|5406.68|5406.68|5407.92|5407.92|5407.92|5407.92|5406.68|5406.68|0
1632321500000|2021-09-22 14:38:20|5408.21|5408.21|5407.9|5407.9|5408.21|5408.21|5407.66|5407.66|0
1632321510000|2021-09-22 14:38:30|5408.12|5408.12|5408.41|5408.41|5408.41|5408.41|5408.12|5408.12|0
1632321520000|2021-09-22 14:38:40|5408.84|5408.84|5409.14|5409.14|5409.14|5409.14|5408.84|5408.84|0
1632321530000|2021-09-22 14:38:50|5409.43|5409.43|5410.36|5410.36|5410.36|5410.36|5409.43|5409.43|0
1632321540000|2021-09-22 14:39:00|5410.15|5410.15|5409.89|5409.89|5410.15|5410.15|5409.65|5409.65|0
1632321550000|2021-09-22 14:39:10|5409.65|5409.65|5409.25|5409.25|5409.65|5409.65|5409.17|5409.17|0
1632321560000|2021-09-22 14:39:20|5409.46|5409.46|5409.69|5409.69|5409.69|5409.69|5409.46|5409.46|0
1632321570000|2021-09-22 14:39:30|5409.47|5409.47|5411.43|5411.43|5411.43|5411.43|5409.47|5409.47|0
1632321580000|2021-09-22 14:39:40|5411.46|5411.46|5409.74|5409.74|5411.46|5411.46|5409.74|5409.74|0
1632321590000|2021-09-22 14:39:50|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|0
1632321600000|2021-09-22 14:40:00|5409.74|5409.74|5408.67|5408.67|5409.74|5409.74|5408.59|5408.59|0
1632321610000|2021-09-22 14:40:10|5408.9|5408.9|5408.34|5408.34|5409.21|5409.21|5408.34|5408.34|0
1632321620000|2021-09-22 14:40:20|5409.16|5409.16|5409.08|5409.08|5409.37|5409.37|5409.08|5409.08|0
1632321630000|2021-09-22 14:40:30|5409.3|5409.3|5410.74|5410.74|5410.74|5410.74|5409.3|5409.3|0
1632321640000|2021-09-22 14:40:40|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1632321650000|2021-09-22 14:40:50|5413.25|5413.25|5412.67|5412.67|5413.25|5413.25|5412.67|5412.67|0
1632321660000|2021-09-22 14:41:00|5412.89|5412.89|5414.76|5414.76|5414.76|5414.76|5412.89|5412.89|0
1632321670000|2021-09-22 14:41:10|5415.4|5415.4|5415.77|5415.77|5415.77|5415.77|5415.4|5415.4|0
1632321680000|2021-09-22 14:41:20|5416.01|5416.01|5417.08|5417.08|5417.65|5417.65|5416.01|5416.01|0
1632321690000|2021-09-22 14:41:30|5417.37|5417.37|5416.79|5416.79|5417.37|5417.37|5416.79|5416.79|0
1632321700000|2021-09-22 14:41:40|5416.57|5416.57|5417.04|5417.04|5417.04|5417.04|5416.57|5416.57|0
1632321720000|2021-09-22 14:42:00|5417.26|5417.26|5418.65|5418.65|5419.1|5419.1|5417.26|5417.26|0
1632321730000|2021-09-22 14:42:10|5418.89|5418.89|5418.6|5418.6|5418.89|5418.89|5418.6|5418.6|0
1632321740000|2021-09-22 14:42:20|5418.31|5418.31|5417.12|5417.12|5418.31|5418.31|5416.59|5416.59|0
1632321750000|2021-09-22 14:42:30|5417.35|5417.35|5418.62|5418.62|5418.62|5418.62|5417.35|5417.35|0
1632321760000|2021-09-22 14:42:40|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|5418.64|0
1632321770000|2021-09-22 14:42:50|5417.84|5417.84|5418.06|5418.06|5418.06|5418.06|5417.84|5417.84|0
1632321780000|2021-09-22 14:43:00|5418.3|5418.3|5421|5421|5421|5421|5418.3|5418.3|0
1632321790000|2021-09-22 14:43:10|5421.43|5421.43|5422.48|5422.48|5422.48|5422.48|5421.43|5421.43|0
1632321800000|2021-09-22 14:43:20|5422.5|5422.5|5421.99|5421.99|5422.96|5422.96|5421.93|5421.93|0
1632321810000|2021-09-22 14:43:30|5422.04|5422.04|5420.87|5420.87|5422.33|5422.33|5420.63|5420.63|0
1632321820000|2021-09-22 14:43:40|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|0
1632321830000|2021-09-22 14:43:50|5420.8|5420.8|5421.09|5421.09|5421.09|5421.09|5420.8|5420.8|0
1632321840000|2021-09-22 14:44:00|5421.33|5421.33|5420.82|5420.82|5421.4|5421.4|5420.82|5420.82|0
1632321850000|2021-09-22 14:44:10|5420.61|5420.61|5417.86|5417.86|5420.61|5420.61|5417.86|5417.86|0
1632321860000|2021-09-22 14:44:20|5418.1|5418.1|5418.69|5418.69|5418.69|5418.69|5418.1|5418.1|0
1632321870000|2021-09-22 14:44:30|5418.4|5418.4|5418.7|5418.7|5418.7|5418.7|5418.4|5418.4|0
1632321880000|2021-09-22 14:44:40|5418.46|5418.46|5418.01|5418.01|5418.46|5418.46|5418.01|5418.01|0
1632321890000|2021-09-22 14:44:50|5418.02|5418.02|5417.28|5417.28|5418.02|5418.02|5416.77|5416.77|0
1632321900000|2021-09-22 14:45:00|5417.06|5417.06|5417.25|5417.25|5417.54|5417.54|5416.83|5416.83|0
1632321910000|2021-09-22 14:45:10|5417.04|5417.04|5416.35|5416.35|5417.04|5417.04|5416.35|5416.35|0
1632321920000|2021-09-22 14:45:20|5415.6|5415.6|5414.38|5414.38|5415.6|5415.6|5414.31|5414.31|0
1632321930000|2021-09-22 14:45:30|5414.6|5414.6|5416.55|5416.55|5416.55|5416.55|5414.6|5414.6|0
1632321940000|2021-09-22 14:45:40|5416.33|5416.33|5417.2|5417.2|5417.49|5417.49|5416.33|5416.33|0
1632321950000|2021-09-22 14:45:50|5417.23|5417.23|5417.7|5417.7|5417.7|5417.7|5417.23|5417.23|0
1632321960000|2021-09-22 14:46:00|5417.63|5417.63|5413.78|5413.78|5417.63|5417.63|5413.78|5413.78|0
1632321970000|2021-09-22 14:46:10|5414.01|5414.01|5413.77|5413.77|5414.01|5414.01|5413.48|5413.48|0
1632321980000|2021-09-22 14:46:20|5413.19|5413.19|5412.77|5412.77|5413.19|5413.19|5412.48|5412.48|0
1632321990000|2021-09-22 14:46:30|5413.01|5413.01|5412.79|5412.79|5413.01|5413.01|5412.79|5412.79|0
1632322000000|2021-09-22 14:46:40|5413.08|5413.08|5414.28|5414.28|5414.28|5414.28|5413.08|5413.08|0
1632322020000|2021-09-22 14:47:00|5413.3|5413.3|5411.8|5411.8|5413.3|5413.3|5411.8|5411.8|0
1632322030000|2021-09-22 14:47:10|5411.27|5411.27|5411.8|5411.8|5411.8|5411.8|5411.27|5411.27|0
1632322040000|2021-09-22 14:47:20|5412.3|5412.3|5411.34|5411.34|5412.3|5412.3|5411.34|5411.34|0
1632322050000|2021-09-22 14:47:30|5411.05|5411.05|5410.77|5410.77|5411.05|5411.05|5410.77|5410.77|0
1632322060000|2021-09-22 14:47:40|5410.34|5410.34|5410.07|5410.07|5410.55|5410.55|5410.07|5410.07|0
1632322070000|2021-09-22 14:47:50|5410.09|5410.09|5410.34|5410.34|5410.38|5410.38|5409.64|5409.64|0
1632322080000|2021-09-22 14:48:00|5410.3|5410.3|5410.02|5410.02|5410.3|5410.3|5409.73|5409.73|0
1632322090000|2021-09-22 14:48:10|5410.24|5410.24|5410.47|5410.47|5410.71|5410.71|5410.24|5410.24|0
1632322100000|2021-09-22 14:48:20|5410.76|5410.76|5411.05|5411.05|5411.05|5411.05|5410.76|5410.76|0
1632322110000|2021-09-22 14:48:30|5411.04|5411.04|5412.86|5412.86|5413.34|5413.34|5411.04|5411.04|0
1632322120000|2021-09-22 14:48:40|5412.57|5412.57|5412.59|5412.59|5412.59|5412.59|5412.57|5412.57|0
1632322130000|2021-09-22 14:48:50|5412.83|5412.83|5413.12|5413.12|5413.12|5413.12|5412.59|5412.59|0
1632322140000|2021-09-22 14:49:00|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1632322150000|2021-09-22 14:49:10|5413.84|5413.84|5413.84|5413.84|5413.84|5413.84|5413.84|5413.84|0
1632322160000|2021-09-22 14:49:20|5414.13|5414.13|5414.64|5414.64|5414.65|5414.65|5414.13|5414.13|0
1632322170000|2021-09-22 14:49:30|5415.81|5415.81|5416.53|5416.53|5416.53|5416.53|5415.81|5415.81|0
1632322180000|2021-09-22 14:49:40|5416.24|5416.24|5415.81|5415.81|5416.24|5416.24|5415.14|5415.14|0
1632322190000|2021-09-22 14:49:50|5416.02|5416.02|5416.83|5416.83|5416.83|5416.83|5415.59|5415.59|0
1632322200000|2021-09-22 14:50:00|5416.54|5416.54|5418|5418|5418|5418|5416.54|5416.54|0
1632322210000|2021-09-22 14:50:10|5418.01|5418.01|5420.97|5420.97|5420.97|5420.97|5418.01|5418.01|0
1632322220000|2021-09-22 14:50:20|5421.25|5421.25|5422.24|5422.24|5422.24|5422.24|5421.25|5421.25|0
1632322250000|2021-09-22 14:50:50|5422.46|5422.46|5423.19|5423.19|5423.39|5423.39|5422.46|5422.46|0
1632322260000|2021-09-22 14:51:00|5422.95|5422.95|5421.75|5421.75|5423.43|5423.43|5421.75|5421.75|0
1632322270000|2021-09-22 14:51:10|5421.74|5421.74|5422.03|5422.03|5422.03|5422.03|5421.74|5421.74|0
1632322280000|2021-09-22 14:51:20|5422.24|5422.24|5422.48|5422.48|5422.48|5422.48|5422.24|5422.24|0
1632322290000|2021-09-22 14:51:30|5422.72|5422.72|5422.43|5422.43|5422.72|5422.72|5422.43|5422.43|0
1632322300000|2021-09-22 14:51:40|5422.14|5422.14|5421.29|5421.29|5422.14|5422.14|5420.38|5420.38|0
1632322310000|2021-09-22 14:51:50|5421.58|5421.58|5422.32|5422.32|5422.32|5422.32|5421.34|5421.34|0
1632322320000|2021-09-22 14:52:00|5422.31|5422.31|5421.11|5421.11|5422.31|5422.31|5419.84|5419.84|0
1632322330000|2021-09-22 14:52:10|5421.33|5421.33|5422.55|5422.55|5422.55|5422.55|5421.33|5421.33|0
1632322340000|2021-09-22 14:52:20|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5421.78|5421.78|0
1632322350000|2021-09-22 14:52:30|5422.36|5422.36|5424.82|5424.82|5424.82|5424.82|5422.36|5422.36|0
1632322360000|2021-09-22 14:52:40|5425.11|5425.11|5424.62|5424.62|5425.11|5425.11|5424.62|5424.62|0
1632322370000|2021-09-22 14:52:50|5424.84|5424.84|5425.62|5425.62|5425.9|5425.9|5424.84|5424.84|0
1632322380000|2021-09-22 14:53:00|5425.38|5425.38|5423.74|5423.74|5425.38|5425.38|5423.74|5423.74|0
1632322390000|2021-09-22 14:53:10|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|0
1632322400000|2021-09-22 14:53:20|5424.27|5424.27|5424.56|5424.56|5424.56|5424.56|5424.27|5424.27|0
1632322410000|2021-09-22 14:53:30|5424.34|5424.34|5422.39|5422.39|5424.34|5424.34|5422.39|5422.39|0
1632322420000|2021-09-22 14:53:40|5422.97|5422.97|5423.69|5423.69|5423.69|5423.69|5422.97|5422.97|0
1632322430000|2021-09-22 14:53:50|5423.4|5423.4|5423.19|5423.19|5423.52|5423.52|5422.95|5422.95|0
1632322440000|2021-09-22 14:54:00|5422.76|5422.76|5421.54|5421.54|5422.76|5422.76|5421.06|5421.06|0
1632322450000|2021-09-22 14:54:10|5421.56|5421.56|5421.34|5421.34|5421.56|5421.56|5420.6|5420.6|0
1632322460000|2021-09-22 14:54:20|5421.05|5421.05|5420.76|5420.76|5421.34|5421.34|5420.76|5420.76|0
1632322470000|2021-09-22 14:54:30|5420.56|5420.56|5419.79|5419.79|5420.56|5420.56|5419.79|5419.79|0
1632322480000|2021-09-22 14:54:40|5419.22|5419.22|5420.08|5420.08|5420.08|5420.08|5418.57|5418.57|0
1632322490000|2021-09-22 14:54:50|5419.79|5419.79|5419.38|5419.38|5419.81|5419.81|5419.09|5419.09|0
1632322500000|2021-09-22 14:55:00|5419.16|5419.16|5419.14|5419.14|5419.16|5419.16|5418.87|5418.87|0
1632322510000|2021-09-22 14:55:10|5419.64|5419.64|5420.84|5420.84|5420.84|5420.84|5419.64|5419.64|0
1632322520000|2021-09-22 14:55:20|5421.13|5421.13|5420.86|5420.86|5421.13|5421.13|5420.57|5420.57|0
1632322530000|2021-09-22 14:55:30|5421.15|5421.15|5421.2|5421.2|5421.44|5421.44|5420.86|5420.86|0
1632322540000|2021-09-22 14:55:40|5420.91|5420.91|5421.34|5421.34|5422.32|5422.32|5420.91|5420.91|0
1632322550000|2021-09-22 14:55:50|5421.31|5421.31|5421.95|5421.95|5421.95|5421.95|5421.31|5421.31|0
1632322560000|2021-09-22 14:56:00|5423.09|5423.09|5423.4|5423.4|5423.9|5423.9|5423.09|5423.09|0
1632322570000|2021-09-22 14:56:10|5423.61|5423.61|5423.68|5423.68|5424.67|5424.67|5423.61|5423.61|0
1632322580000|2021-09-22 14:56:20|5423.4|5423.4|5424.38|5424.38|5424.38|5424.38|5423.4|5423.4|0
1632322590000|2021-09-22 14:56:30|5424.41|5424.41|5424.97|5424.97|5425.42|5425.42|5424.41|5424.41|0
1632322600000|2021-09-22 14:56:40|5424.68|5424.68|5424.1|5424.1|5424.68|5424.68|5424.1|5424.1|0
1632322610000|2021-09-22 14:56:50|5424.39|5424.39|5424.08|5424.08|5424.66|5424.66|5424.08|5424.08|0
1632322620000|2021-09-22 14:57:00|5424.58|5424.58|5424.87|5424.87|5425.4|5425.4|5424.58|5424.58|0
1632322630000|2021-09-22 14:57:10|5424.9|5424.9|5424.66|5424.66|5424.9|5424.9|5424.66|5424.66|0
1632322640000|2021-09-22 14:57:20|5424.95|5424.95|5424.73|5424.73|5424.95|5424.95|5424.73|5424.73|0
1632322650000|2021-09-22 14:57:30|5425.02|5425.02|5425.37|5425.37|5425.37|5425.37|5425.02|5425.02|0
1632322660000|2021-09-22 14:57:40|5425.09|5425.09|5425.37|5425.37|5425.37|5425.37|5424.56|5424.56|0
1632322670000|2021-09-22 14:57:50|5425.14|5425.14|5425.56|5425.56|5425.56|5425.56|5424.82|5424.82|0
1632322680000|2021-09-22 14:58:00|5425.78|5425.78|5425.74|5425.74|5425.78|5425.78|5425.74|5425.74|0
1632322690000|2021-09-22 14:58:10|5425.98|5425.98|5426.27|5426.27|5426.27|5426.27|5425.98|5425.98|0
1632322700000|2021-09-22 14:58:20|5426.03|5426.03|5424.78|5424.78|5426.03|5426.03|5424.78|5424.78|0
1632322710000|2021-09-22 14:58:30|5424.5|5424.5|5423.27|5423.27|5424.5|5424.5|5423.21|5423.21|0
1632322720000|2021-09-22 14:58:40|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|0
1632322730000|2021-09-22 14:58:50|5423.5|5423.5|5424.03|5424.03|5424.03|5424.03|5423.5|5423.5|0
1632322740000|2021-09-22 14:59:00|5424.32|5424.32|5424.46|5424.46|5424.75|5424.75|5424.32|5424.32|0
1632322750000|2021-09-22 14:59:10|5424.45|5424.45|5424.87|5424.87|5424.87|5424.87|5424.44|5424.44|0
1632322760000|2021-09-22 14:59:20|5425.45|5425.45|5426.71|5426.71|5427.07|5427.07|5425.45|5425.45|0
1632322770000|2021-09-22 14:59:30|5426.2|5426.2|5425.96|5425.96|5426.2|5426.2|5425.87|5425.87|0
1632322780000|2021-09-22 14:59:40|5425.98|5425.98|5427.06|5427.06|5427.06|5427.06|5425.98|5425.98|0
1632322790000|2021-09-22 14:59:50|5426.77|5426.77|5426.89|5426.89|5426.95|5426.95|5426.77|5426.77|0
1632322800000|2021-09-22 15:00:00|5427.11|5427.11|5427.92|5427.92|5428.29|5428.29|5427.07|5427.07|0
1632322810000|2021-09-22 15:00:10|5428.21|5428.21|5428.5|5428.5|5429.29|5429.29|5428.21|5428.21|0
1632322820000|2021-09-22 15:00:20|5428.21|5428.21|5431.37|5431.37|5431.37|5431.37|5428.21|5428.21|0
1632322830000|2021-09-22 15:00:30|5431.59|5431.59|5431.26|5431.26|5431.88|5431.88|5431.13|5431.13|0
1632322840000|2021-09-22 15:00:40|5431.04|5431.04|5431.51|5431.51|5431.79|5431.79|5431.04|5431.04|0
1632322850000|2021-09-22 15:00:50|5431.52|5431.52|5432.06|5432.06|5432.06|5432.06|5431.52|5431.52|0
1632322860000|2021-09-22 15:01:00|5432.3|5432.3|5430.02|5430.02|5432.3|5432.3|5430.02|5430.02|0
1632322870000|2021-09-22 15:01:10|5429.79|5429.79|5428.56|5428.56|5429.79|5429.79|5428.56|5428.56|0
1632322880000|2021-09-22 15:01:20|5428.78|5428.78|5429.36|5429.36|5429.36|5429.36|5428.78|5428.78|0
1632322890000|2021-09-22 15:01:30|5429.57|5429.57|5430.31|5430.31|5430.31|5430.31|5429.57|5429.57|0
1632322900000|2021-09-22 15:01:40|5430.6|5430.6|5431.34|5431.34|5431.56|5431.56|5430.6|5430.6|0
1632322910000|2021-09-22 15:01:50|5431.06|5431.06|5429.87|5429.87|5431.06|5431.06|5429.86|5429.86|0
1632322920000|2021-09-22 15:02:00|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|0
1632322930000|2021-09-22 15:02:10|5430.67|5430.67|5430.69|5430.69|5430.69|5430.69|5430.38|5430.38|0
1632322940000|2021-09-22 15:02:20|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1632322950000|2021-09-22 15:02:30|5430.19|5430.19|5429.66|5429.66|5430.19|5430.19|5429.66|5429.66|0
1632322960000|2021-09-22 15:02:40|5429.68|5429.68|5429.66|5429.66|5429.68|5429.68|5429.66|5429.66|0
1632322970000|2021-09-22 15:02:50|5429.62|5429.62|5429.58|5429.58|5429.64|5429.64|5428.95|5428.95|0
1632322980000|2021-09-22 15:03:00|5429.06|5429.06|5428.82|5428.82|5429.06|5429.06|5428.82|5428.82|0
1632322990000|2021-09-22 15:03:10|5428.53|5428.53|5427.28|5427.28|5428.53|5428.53|5427.28|5427.28|0
1632323000000|2021-09-22 15:03:20|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|5427.57|0
1632323010000|2021-09-22 15:03:30|5428.02|5428.02|5428.01|5428.01|5428.02|5428.02|5428.01|5428.01|0
1632323020000|2021-09-22 15:03:40|5428.02|5428.02|5428.04|5428.04|5428.04|5428.04|5428.02|5428.02|0
1632323030000|2021-09-22 15:03:50|5428.5|5428.5|5429.01|5429.01|5429.01|5429.01|5428.21|5428.21|0
1632323040000|2021-09-22 15:04:00|5429.3|5429.3|5430.18|5430.18|5430.18|5430.18|5429.3|5429.3|0
1632323050000|2021-09-22 15:04:10|5430.47|5430.47|5431.15|5431.15|5431.15|5431.15|5430.46|5430.46|0
1632323060000|2021-09-22 15:04:20|5430.17|5430.17|5430.14|5430.14|5430.17|5430.17|5430.14|5430.14|0
1632323070000|2021-09-22 15:04:30|5430.15|5430.15|5429.87|5429.87|5430.15|5430.15|5429.87|5429.87|0
1632323080000|2021-09-22 15:04:40|5430.15|5430.15|5430.91|5430.91|5430.91|5430.91|5430.15|5430.15|0
1632323090000|2021-09-22 15:04:50|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|0
1632323100000|2021-09-22 15:05:00|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.5|5430.5|0
1632323110000|2021-09-22 15:05:10|5430.48|5430.48|5429.27|5429.27|5430.48|5430.48|5428.68|5428.68|0
1632323120000|2021-09-22 15:05:20|5428.98|5428.98|5429.48|5429.48|5429.48|5429.48|5428.98|5428.98|0
1632323130000|2021-09-22 15:05:30|5429.27|5429.27|5429.28|5429.28|5429.28|5429.28|5429.27|5429.27|0
1632323140000|2021-09-22 15:05:40|5429.04|5429.04|5428.46|5428.46|5429.04|5429.04|5428.25|5428.25|0
1632323150000|2021-09-22 15:05:50|5428.48|5428.48|5428.77|5428.77|5428.77|5428.77|5428.48|5428.48|0
1632323180000|2021-09-22 15:06:20|5428.75|5428.75|5428.21|5428.21|5428.75|5428.75|5427.75|5427.75|0
1632323190000|2021-09-22 15:06:30|5428.5|5428.5|5429.43|5429.43|5429.43|5429.43|5428.5|5428.5|0
1632323200000|2021-09-22 15:06:40|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|0
1632323210000|2021-09-22 15:06:50|5429.65|5429.65|5428.91|5428.91|5429.65|5429.65|5428.91|5428.91|0
1632323220000|2021-09-22 15:07:00|5428.97|5428.97|5429.25|5429.25|5429.25|5429.25|5428.97|5428.97|0
1632323230000|2021-09-22 15:07:10|5429.49|5429.49|5426.86|5426.86|5429.71|5429.71|5426.86|5426.86|0
1632323240000|2021-09-22 15:07:20|5427.08|5427.08|5426.34|5426.34|5427.08|5427.08|5426.34|5426.34|0
1632323250000|2021-09-22 15:07:30|5426.62|5426.62|5426.39|5426.39|5426.62|5426.62|5426.39|5426.39|0
1632323260000|2021-09-22 15:07:40|5426.54|5426.54|5426.6|5426.6|5426.62|5426.62|5426.54|5426.54|0
1632323270000|2021-09-22 15:07:50|5426.58|5426.58|5426.29|5426.29|5426.58|5426.58|5426.29|5426.29|0
1632323280000|2021-09-22 15:08:00|5426.05|5426.05|5423.76|5423.76|5426.1|5426.1|5423.76|5423.76|0
1632323290000|2021-09-22 15:08:10|5423.75|5423.75|5421.93|5421.93|5423.75|5423.75|5421.93|5421.93|0
1632323300000|2021-09-22 15:08:20|5421.48|5421.48|5420.39|5420.39|5421.48|5421.48|5420.39|5420.39|0
1632323310000|2021-09-22 15:08:30|5420.68|5420.68|5417.83|5417.83|5420.68|5420.68|5417.83|5417.83|0
1632323320000|2021-09-22 15:08:40|5416.96|5416.96|5418.74|5418.74|5418.74|5418.74|5416.96|5416.96|0
1632323330000|2021-09-22 15:08:50|5418.45|5418.45|5418.37|5418.37|5418.45|5418.45|5418.37|5418.37|0
1632323340000|2021-09-22 15:09:00|5418.36|5418.36|5418.89|5418.89|5418.89|5418.89|5418.36|5418.36|0
1632323350000|2021-09-22 15:09:10|5418.43|5418.43|5419.19|5419.19|5419.19|5419.19|5418.43|5418.43|0
1632323360000|2021-09-22 15:09:20|5419.43|5419.43|5419.19|5419.19|5419.43|5419.43|5419.19|5419.19|0
1632323370000|2021-09-22 15:09:30|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|0
1632323380000|2021-09-22 15:09:40|5420|5420|5419.21|5419.21|5420.24|5420.24|5419.21|5419.21|0
1632323390000|2021-09-22 15:09:50|5418.74|5418.74|5418.47|5418.47|5418.74|5418.74|5418.16|5418.16|0
1632323400000|2021-09-22 15:10:00|5418.18|5418.18|5420.26|5420.26|5420.54|5420.54|5417.97|5417.97|0
1632323410000|2021-09-22 15:10:10|5420.04|5420.04|5419.75|5419.75|5420.04|5420.04|5419.75|5419.75|0
1632323420000|2021-09-22 15:10:20|5419.97|5419.97|5419.98|5419.98|5420.54|5420.54|5419.97|5419.97|0
1632323430000|2021-09-22 15:10:30|5420.27|5420.27|5419.69|5419.69|5420.27|5420.27|5419.69|5419.69|0
1632323440000|2021-09-22 15:10:40|5419.73|5419.73|5419.8|5419.8|5419.8|5419.8|5419.51|5419.51|0
1632323450000|2021-09-22 15:10:50|5419.37|5419.37|5418.53|5418.53|5419.37|5419.37|5418.53|5418.53|0
1632323460000|2021-09-22 15:11:00|5419.25|5419.25|5420.99|5420.99|5420.99|5420.99|5419.25|5419.25|0
1632323470000|2021-09-22 15:11:10|5420.7|5420.7|5420.3|5420.3|5420.7|5420.7|5420.27|5420.27|0
1632323480000|2021-09-22 15:11:20|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|0
1632323490000|2021-09-22 15:11:30|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|0
1632323500000|2021-09-22 15:11:40|5420.3|5420.3|5420.6|5420.6|5420.6|5420.6|5420.3|5420.3|0
1632323520000|2021-09-22 15:12:00|5420.89|5420.89|5420.59|5420.59|5420.89|5420.89|5420.57|5420.57|0
1632323530000|2021-09-22 15:12:10|5421.04|5421.04|5421.26|5421.26|5421.54|5421.54|5421.04|5421.04|0
1632323540000|2021-09-22 15:12:20|5421.02|5421.02|5420.22|5420.22|5421.02|5421.02|5420.22|5420.22|0
1632323550000|2021-09-22 15:12:30|5419.94|5419.94|5419.96|5419.96|5419.96|5419.96|5419.94|5419.94|0
1632323570000|2021-09-22 15:12:50|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|0
1632323580000|2021-09-22 15:13:00|5419.7|5419.7|5419.46|5419.46|5419.7|5419.7|5419.24|5419.24|0
1632323590000|2021-09-22 15:13:10|5419.01|5419.01|5416.59|5416.59|5419.01|5419.01|5416.59|5416.59|0
1632323600000|2021-09-22 15:13:20|5416.88|5416.88|5416.59|5416.59|5416.88|5416.88|5416.59|5416.59|0
1632323610000|2021-09-22 15:13:30|5416.16|5416.16|5415.76|5415.76|5416.16|5416.16|5415.47|5415.47|0
1632323620000|2021-09-22 15:13:40|5415.47|5415.47|5415.23|5415.23|5415.47|5415.47|5415.23|5415.23|0
1632323630000|2021-09-22 15:13:50|5415.47|5415.47|5414.92|5414.92|5415.66|5415.66|5414.92|5414.92|0
1632323640000|2021-09-22 15:14:00|5413.72|5413.72|5413.94|5413.94|5413.94|5413.94|5413.36|5413.36|0
1632323650000|2021-09-22 15:14:10|5413.7|5413.7|5413.27|5413.27|5413.7|5413.7|5413.27|5413.27|0
1632323660000|2021-09-22 15:14:20|5413.48|5413.48|5414.46|5414.46|5414.46|5414.46|5413.48|5413.48|0
1632323670000|2021-09-22 15:14:30|5414.17|5414.17|5413.87|5413.87|5414.17|5414.17|5413.87|5413.87|0
1632323680000|2021-09-22 15:14:40|5413.58|5413.58|5414.9|5414.9|5415.19|5415.19|5413.58|5413.58|0
1632323690000|2021-09-22 15:14:50|5414.32|5414.32|5413.34|5413.34|5414.32|5414.32|5412.84|5412.84|0
1632323700000|2021-09-22 15:15:00|5413.63|5413.63|5415.32|5415.32|5415.32|5415.32|5413.63|5413.63|0
1632323710000|2021-09-22 15:15:10|5415.03|5415.03|5414.58|5414.58|5415.07|5415.07|5414.58|5414.58|0
1632323720000|2021-09-22 15:15:20|5414.13|5414.13|5413.63|5413.63|5414.13|5414.13|5413.34|5413.34|0
1632323730000|2021-09-22 15:15:30|5413.34|5413.34|5413.34|5413.34|5413.34|5413.34|5413.34|5413.34|0
1632323740000|2021-09-22 15:15:40|5413.35|5413.35|5412.58|5412.58|5413.35|5413.35|5412.58|5412.58|0
1632323750000|2021-09-22 15:15:50|5411.91|5411.91|5411.58|5411.58|5412.2|5412.2|5411.58|5411.58|0
1632323760000|2021-09-22 15:16:00|5411.11|5411.11|5409.38|5409.38|5411.11|5411.11|5409.38|5409.38|0
1632323770000|2021-09-22 15:16:10|5409.36|5409.36|5409.14|5409.14|5409.36|5409.36|5409.14|5409.14|0
1632323780000|2021-09-22 15:16:20|5409.91|5409.91|5409.65|5409.65|5410.63|5410.63|5409.65|5409.65|0
1632323790000|2021-09-22 15:16:30|5409.43|5409.43|5411.02|5411.02|5411.02|5411.02|5409.43|5409.43|0
1632323800000|2021-09-22 15:16:40|5410.8|5410.8|5411.87|5411.87|5412.16|5412.16|5410.77|5410.77|0
1632323810000|2021-09-22 15:16:50|5411.89|5411.89|5412.27|5412.27|5412.56|5412.56|5411.89|5411.89|0
1632323820000|2021-09-22 15:17:00|5412.05|5412.05|5411.07|5411.07|5412.05|5412.05|5411.07|5411.07|0
1632323830000|2021-09-22 15:17:10|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|0
1632323840000|2021-09-22 15:17:20|5410.42|5410.42|5411.21|5411.21|5411.21|5411.21|5410.2|5410.2|0
1632323850000|2021-09-22 15:17:30|5411.22|5411.22|5410.93|5410.93|5411.22|5411.22|5410.93|5410.93|0
1632323860000|2021-09-22 15:17:40|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|0
1632323870000|2021-09-22 15:17:50|5410.99|5410.99|5411|5411|5411|5411|5410.99|5410.99|0
1632323880000|2021-09-22 15:18:00|5411.48|5411.48|5411.2|5411.2|5411.71|5411.71|5411.19|5411.19|0
1632323890000|2021-09-22 15:18:10|5411.21|5411.21|5411|5411|5411.5|5411.5|5411|5411|0
1632323900000|2021-09-22 15:18:20|5411.07|5411.07|5410.02|5410.02|5411.07|5411.07|5410.02|5410.02|0
1632323910000|2021-09-22 15:18:30|5410.31|5410.31|5408.78|5408.78|5410.52|5410.52|5408.78|5408.78|0
1632323920000|2021-09-22 15:18:40|5408.83|5408.83|5409.25|5409.25|5409.28|5409.28|5408.83|5408.83|0
1632323930000|2021-09-22 15:18:50|5409.49|5409.49|5410.3|5410.3|5410.38|5410.38|5409.49|5409.49|0
1632323940000|2021-09-22 15:19:00|5410.33|5410.33|5409.72|5409.72|5410.57|5410.57|5409.72|5409.72|0
1632323950000|2021-09-22 15:19:10|5410.73|5410.73|5410.53|5410.53|5410.75|5410.75|5410.53|5410.53|0
1632323970000|2021-09-22 15:19:30|5410.24|5410.24|5409.74|5409.74|5410.24|5410.24|5409.74|5409.74|0
1632323980000|2021-09-22 15:19:40|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|0
1632323990000|2021-09-22 15:19:50|5410.24|5410.24|5410.22|5410.22|5410.8|5410.8|5410.22|5410.22|0
1632324000000|2021-09-22 15:20:00|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|0
1632324010000|2021-09-22 15:20:10|5409.4|5409.4|5409.35|5409.35|5409.93|5409.93|5409.35|5409.35|0
1632324020000|2021-09-22 15:20:20|5409.64|5409.64|5409.68|5409.68|5409.7|5409.7|5409.64|5409.64|0
1632324030000|2021-09-22 15:20:30|5409.44|5409.44|5409.42|5409.42|5409.44|5409.44|5409.42|5409.42|0
1632324040000|2021-09-22 15:20:40|5408.99|5408.99|5409.29|5409.29|5409.58|5409.58|5408.99|5408.99|0
1632324050000|2021-09-22 15:20:50|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|0
1632324060000|2021-09-22 15:21:00|5409.57|5409.57|5409.34|5409.34|5409.58|5409.58|5409.34|5409.34|0
1632324070000|2021-09-22 15:21:10|5409.13|5409.13|5408.31|5408.31|5409.34|5409.34|5408.31|5408.31|0
1632324080000|2021-09-22 15:21:20|5408.02|5408.02|5408.02|5408.02|5408.02|5408.02|5408.02|5408.02|0
1632324090000|2021-09-22 15:21:30|5408.25|5408.25|5408.76|5408.76|5408.76|5408.76|5408.25|5408.25|0
1632324100000|2021-09-22 15:21:40|5408.77|5408.77|5408.75|5408.75|5408.77|5408.77|5408.75|5408.75|0
1632324110000|2021-09-22 15:21:50|5408.46|5408.46|5408|5408|5408.46|5408.46|5408|5408|0
1632324120000|2021-09-22 15:22:00|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|0
1632324130000|2021-09-22 15:22:10|5407.48|5407.48|5406.53|5406.53|5407.51|5407.51|5406.3|5406.3|0
1632324140000|2021-09-22 15:22:20|5406.82|5406.82|5407.33|5407.33|5407.9|5407.9|5406.82|5406.82|0
1632324150000|2021-09-22 15:22:30|5407.31|5407.31|5406.87|5406.87|5407.31|5407.31|5406.86|5406.86|0
1632324160000|2021-09-22 15:22:40|5406.58|5406.58|5406.57|5406.57|5406.58|5406.58|5406.28|5406.28|0
1632324170000|2021-09-22 15:22:50|5406.86|5406.86|5405.6|5405.6|5406.86|5406.86|5405.6|5405.6|0
1632324180000|2021-09-22 15:23:00|5405.39|5405.39|5405.63|5405.63|5405.63|5405.63|5405.1|5405.1|0
1632324200000|2021-09-22 15:23:20|5405.92|5405.92|5406.13|5406.13|5406.13|5406.13|5405.92|5405.92|0
1632324210000|2021-09-22 15:23:30|5406.37|5406.37|5405.39|5405.39|5406.87|5406.87|5405.39|5405.39|0
1632324220000|2021-09-22 15:23:40|5405.68|5405.68|5405.46|5405.46|5405.68|5405.68|5405.46|5405.46|0
1632324230000|2021-09-22 15:23:50|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|5405.22|0
1632324240000|2021-09-22 15:24:00|5404.94|5404.94|5405.33|5405.33|5405.63|5405.63|5404.94|5404.94|0
1632324250000|2021-09-22 15:24:10|5405.91|5405.91|5404.86|5404.86|5406.48|5406.48|5404.86|5404.86|0
1632324260000|2021-09-22 15:24:20|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|0
1632324270000|2021-09-22 15:24:30|5404.63|5404.63|5402.88|5402.88|5404.63|5404.63|5402.88|5402.88|0
1632324280000|2021-09-22 15:24:40|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|0
1632324290000|2021-09-22 15:24:50|5403.04|5403.04|5403.33|5403.33|5403.33|5403.33|5403.04|5403.04|0
1632324300000|2021-09-22 15:25:00|5403.57|5403.57|5403.79|5403.79|5403.79|5403.79|5403.57|5403.57|0
1632324310000|2021-09-22 15:25:10|5404.07|5404.07|5403.27|5403.27|5404.07|5404.07|5402.82|5402.82|0
1632324330000|2021-09-22 15:25:30|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|0
1632324340000|2021-09-22 15:25:40|5403.67|5403.67|5404.25|5404.25|5404.78|5404.78|5403.67|5403.67|0
1632324350000|2021-09-22 15:25:50|5404.54|5404.54|5404.55|5404.55|5404.77|5404.77|5404.54|5404.54|0
1632324360000|2021-09-22 15:26:00|5404.31|5404.31|5404.82|5404.82|5404.82|5404.82|5403.8|5403.8|0
1632324370000|2021-09-22 15:26:10|5404.83|5404.83|5404.8|5404.8|5404.83|5404.83|5404.8|5404.8|0
1632324380000|2021-09-22 15:26:20|5405.04|5405.04|5404.48|5404.48|5405.04|5405.04|5404.19|5404.19|0
1632324390000|2021-09-22 15:26:30|5404.19|5404.19|5405.22|5405.22|5405.22|5405.22|5404.19|5404.19|0
1632324400000|2021-09-22 15:26:40|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|0
1632324410000|2021-09-22 15:26:50|5405.49|5405.49|5404.78|5404.78|5405.49|5405.49|5404.75|5404.75|0
1632324420000|2021-09-22 15:27:00|5404.99|5404.99|5405.1|5405.1|5405.1|5405.1|5404.81|5404.81|0
1632324430000|2021-09-22 15:27:10|5404.81|5404.81|5404.82|5404.82|5404.82|5404.82|5404.81|5404.81|0
1632324440000|2021-09-22 15:27:20|5404.58|5404.58|5404.34|5404.34|5404.58|5404.58|5404.34|5404.34|0
1632324450000|2021-09-22 15:27:30|5404.63|5404.63|5404.62|5404.62|5404.63|5404.63|5404.62|5404.62|0
1632324460000|2021-09-22 15:27:40|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|0
1632324470000|2021-09-22 15:27:50|5404.8|5404.8|5404.54|5404.54|5404.8|5404.8|5404.54|5404.54|0
1632324480000|2021-09-22 15:28:00|5404.25|5404.25|5403.75|5403.75|5404.25|5404.25|5403.51|5403.51|0
1632324490000|2021-09-22 15:28:10|5404.33|5404.33|5405.09|5405.09|5405.38|5405.38|5404.33|5404.33|0
1632324500000|2021-09-22 15:28:20|5405.1|5405.1|5404.81|5404.81|5405.1|5405.1|5404.81|5404.81|0
1632324510000|2021-09-22 15:28:30|5405.1|5405.1|5404.51|5404.51|5405.1|5405.1|5404.51|5404.51|0
1632324520000|2021-09-22 15:28:40|5404.53|5404.53|5404.54|5404.54|5404.54|5404.54|5404.53|5404.53|0
1632324530000|2021-09-22 15:28:50|5405.07|5405.07|5405.35|5405.35|5405.42|5405.42|5404.84|5404.84|0
1632324540000|2021-09-22 15:29:00|5405.92|5405.92|5406.3|5406.3|5406.55|5406.55|5405.6|5405.6|0
1632324550000|2021-09-22 15:29:10|5406.59|5406.59|5406.31|5406.31|5406.59|5406.59|5406.01|5406.01|0
1632324560000|2021-09-22 15:29:20|5406.1|5406.1|5403.74|5403.74|5406.1|5406.1|5403.74|5403.74|0
1632324570000|2021-09-22 15:29:30|5403.7|5403.7|5404.91|5404.91|5404.91|5404.91|5403.39|5403.39|0
1632324580000|2021-09-22 15:29:40|5404.93|5404.93|5404.6|5404.6|5405.39|5405.39|5404.6|5404.6|0
1632324590000|2021-09-22 15:29:50|5404.89|5404.89|5404.86|5404.86|5404.97|5404.97|5404.65|5404.65|0
1632381300000|2021-09-23 07:15:00|5429|5429|5427.26|5427.26|5429|5429|5426.4|5426.4|0
1632381310000|2021-09-23 07:15:10|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|5426.69|0
1632381320000|2021-09-23 07:15:20|5426.45|5426.45|5425.44|5425.44|5426.45|5426.45|5425.15|5425.15|0
1632381330000|2021-09-23 07:15:30|5425.43|5425.43|5426.7|5426.7|5426.93|5426.93|5425.43|5425.43|0
1632381340000|2021-09-23 07:15:40|5426.5|5426.5|5426.5|5426.5|5426.5|5426.5|5426.5|5426.5|0
1632381360000|2021-09-23 07:16:00|5426.51|5426.51|5429|5429|5429|5429|5426.51|5426.51|0
1632381370000|2021-09-23 07:16:10|5429.86|5429.86|5427.34|5427.34|5429.86|5429.86|5427.34|5427.34|0
1632381380000|2021-09-23 07:16:20|5426.76|5426.76|5427.44|5427.44|5427.87|5427.87|5426.76|5426.76|0
1632381390000|2021-09-23 07:16:30|5427.73|5427.73|5427.65|5427.65|5427.73|5427.73|5427.65|5427.65|0
1632381400000|2021-09-23 07:16:40|5427.7|5427.7|5428.42|5428.42|5428.42|5428.42|5427.7|5427.7|0
1632381410000|2021-09-23 07:16:50|5429|5429|5427.48|5427.48|5429|5429|5427.48|5427.48|0
1632381420000|2021-09-23 07:17:00|5426.77|5426.77|5427.64|5427.64|5427.64|5427.64|5426.77|5426.77|0
1632381430000|2021-09-23 07:17:10|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|0
1632381440000|2021-09-23 07:17:20|5425.19|5425.19|5424.04|5424.04|5425.19|5425.19|5422.7|5422.7|0
1632381450000|2021-09-23 07:17:30|5423.76|5423.76|5423.47|5423.47|5423.76|5423.76|5423.47|5423.47|0
1632381460000|2021-09-23 07:17:40|5422.99|5422.99|5423.57|5423.57|5423.57|5423.57|5422.99|5422.99|0
1632381470000|2021-09-23 07:17:50|5424.21|5424.21|5425.66|5425.66|5425.66|5425.66|5424.21|5424.21|0
1632381480000|2021-09-23 07:18:00|5425.23|5425.23|5424.6|5424.6|5425.23|5425.23|5424.6|5424.6|0
1632381490000|2021-09-23 07:18:10|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|0
1632381500000|2021-09-23 07:18:20|5425.47|5425.47|5427.49|5427.49|5427.49|5427.49|5425.47|5425.47|0
1632381510000|2021-09-23 07:18:30|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|0
1632381520000|2021-09-23 07:18:40|5428.95|5428.95|5430.45|5430.45|5430.45|5430.45|5428.95|5428.95|0
1632381530000|2021-09-23 07:18:50|5431.4|5431.4|5434.28|5434.28|5434.28|5434.28|5431.4|5431.4|0
1632381540000|2021-09-23 07:19:00|5433.71|5433.71|5434.33|5434.33|5434.57|5434.57|5433.71|5433.71|0
1632381550000|2021-09-23 07:19:10|5434.3|5434.3|5435.62|5435.62|5435.62|5435.62|5434.3|5434.3|0
1632381560000|2021-09-23 07:19:20|5435.84|5435.84|5432.99|5432.99|5435.84|5435.84|5432.99|5432.99|0
1632381570000|2021-09-23 07:19:30|5432.7|5432.7|5431.19|5431.19|5432.7|5432.7|5431.19|5431.19|0
1632381580000|2021-09-23 07:19:40|5431.48|5431.48|5431.24|5431.24|5431.48|5431.48|5431.24|5431.24|0
1632381590000|2021-09-23 07:19:50|5430.37|5430.37|5429.87|5429.87|5430.37|5430.37|5429.87|5429.87|0
1632381600000|2021-09-23 07:20:00|5429.81|5429.81|5429.83|5429.83|5429.83|5429.83|5429.5|5429.5|0
1632381610000|2021-09-23 07:20:10|5431.72|5431.72|5431.96|5431.96|5431.96|5431.96|5431.15|5431.15|0
1632381620000|2021-09-23 07:20:20|5432.47|5432.47|5432.49|5432.49|5433.4|5433.4|5432.25|5432.25|0
1632381630000|2021-09-23 07:20:30|5432.2|5432.2|5432.49|5432.49|5432.49|5432.49|5432.2|5432.2|0
1632381650000|2021-09-23 07:20:50|5434.19|5434.19|5433.61|5433.61|5434.19|5434.19|5433.61|5433.61|0
1632381660000|2021-09-23 07:21:00|5433.9|5433.9|5433.9|5433.9|5433.9|5433.9|5433.9|5433.9|0
1632381670000|2021-09-23 07:21:10|5434.19|5434.19|5434.67|5434.67|5434.67|5434.67|5434.19|5434.19|0
1632381680000|2021-09-23 07:21:20|5434.43|5434.43|5436.22|5436.22|5436.22|5436.22|5434.43|5434.43|0
1632381690000|2021-09-23 07:21:30|5436.46|5436.46|5436.46|5436.46|5436.46|5436.46|5436.46|5436.46|0
1632381700000|2021-09-23 07:21:40|5436.67|5436.67|5437.9|5437.9|5438.44|5438.44|5436.67|5436.67|0
1632381710000|2021-09-23 07:21:50|5437.61|5437.61|5437.9|5437.9|5437.9|5437.9|5437.61|5437.61|0
1632381720000|2021-09-23 07:22:00|5438.13|5438.13|5438.65|5438.65|5438.65|5438.65|5438.13|5438.13|0
1632381730000|2021-09-23 07:22:10|5438.86|5438.86|5439.08|5439.08|5439.08|5439.08|5438.86|5438.86|0
1632381740000|2021-09-23 07:22:20|5439.37|5439.37|5439.37|5439.37|5439.37|5439.37|5439.37|5439.37|0
1632381750000|2021-09-23 07:22:30|5438.79|5438.79|5438.79|5438.79|5438.79|5438.79|5438.79|5438.79|0
1632381760000|2021-09-23 07:22:40|5439.37|5439.37|5438.65|5438.65|5439.37|5439.37|5438.65|5438.65|0
1632381770000|2021-09-23 07:22:50|5438.89|5438.89|5438.62|5438.62|5439.13|5439.13|5438.62|5438.62|0
1632381780000|2021-09-23 07:23:00|5437.91|5437.91|5438.15|5438.15|5438.15|5438.15|5437.91|5437.91|0
1632381790000|2021-09-23 07:23:10|5438.44|5438.44|5438.89|5438.89|5438.89|5438.89|5438.44|5438.44|0
1632381800000|2021-09-23 07:23:20|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|0
1632381810000|2021-09-23 07:23:30|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|5438.07|0
1632381820000|2021-09-23 07:23:40|5438.53|5438.53|5438.82|5438.82|5438.82|5438.82|5438.53|5438.53|0
1632381830000|2021-09-23 07:23:50|5439.1|5439.1|5440.27|5440.27|5440.27|5440.27|5439.08|5439.08|0
1632381840000|2021-09-23 07:24:00|5440.75|5440.75|5438.21|5438.21|5441.47|5441.47|5438.19|5438.19|0
1632381850000|2021-09-23 07:24:10|5437.73|5437.73|5439.62|5439.62|5440.49|5440.49|5437.73|5437.73|0
1632381860000|2021-09-23 07:24:20|5439.41|5439.41|5439.41|5439.41|5439.41|5439.41|5439.17|5439.17|0
1632381870000|2021-09-23 07:24:30|5439.43|5439.43|5439.05|5439.05|5439.43|5439.43|5437.42|5437.42|0
1632381880000|2021-09-23 07:24:40|5439.52|5439.52|5439.08|5439.08|5439.61|5439.61|5439.08|5439.08|0
1632381890000|2021-09-23 07:24:50|5438.87|5438.87|5439.16|5439.16|5439.16|5439.16|5438.87|5438.87|0
1632381900000|2021-09-23 07:25:00|5438.92|5438.92|5436.25|5436.25|5438.92|5438.92|5436.25|5436.25|0
1632381910000|2021-09-23 07:25:10|5436.68|5436.68|5435.65|5435.65|5436.92|5436.92|5435.65|5435.65|0
1632381920000|2021-09-23 07:25:20|5435.66|5435.66|5434.01|5434.01|5435.66|5435.66|5434.01|5434.01|0
1632381930000|2021-09-23 07:25:30|5433.72|5433.72|5433.48|5433.48|5433.72|5433.72|5433.43|5433.43|0
1632381940000|2021-09-23 07:25:40|5434.06|5434.06|5433.96|5433.96|5434.35|5434.35|5433.77|5433.77|0
1632381950000|2021-09-23 07:25:50|5433.72|5433.72|5433.33|5433.33|5434.2|5434.2|5433.33|5433.33|0
1632381960000|2021-09-23 07:26:00|5432.9|5432.9|5432.76|5432.76|5432.9|5432.9|5432.64|5432.64|0
1632381970000|2021-09-23 07:26:10|5433.34|5433.34|5432.58|5432.58|5433.34|5433.34|5432.58|5432.58|0
1632381980000|2021-09-23 07:26:20|5432.87|5432.87|5431.44|5431.44|5433.3|5433.3|5431.44|5431.44|0
1632381990000|2021-09-23 07:26:30|5431.15|5431.15|5431.44|5431.44|5431.44|5431.44|5431.15|5431.15|0
1632382000000|2021-09-23 07:26:40|5431.41|5431.41|5434.33|5434.33|5434.55|5434.55|5431.41|5431.41|0
1632382010000|2021-09-23 07:26:50|5433.75|5433.75|5433.75|5433.75|5433.75|5433.75|5433.75|5433.75|0
1632382020000|2021-09-23 07:27:00|5433.97|5433.97|5434.33|5434.33|5434.57|5434.57|5433.75|5433.75|0
1632382030000|2021-09-23 07:27:10|5434.62|5434.62|5434.78|5434.78|5435.29|5435.29|5434.5|5434.5|0
1632382050000|2021-09-23 07:27:30|5435|5435|5434.32|5434.32|5435|5435|5434.03|5434.03|0
1632382060000|2021-09-23 07:27:40|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1632382070000|2021-09-23 07:27:50|5434.25|5434.25|5433.46|5433.46|5434.25|5434.25|5433.46|5433.46|0
1632382080000|2021-09-23 07:28:00|5433.22|5433.22|5433.54|5433.54|5433.54|5433.54|5432.34|5432.34|0
1632382090000|2021-09-23 07:28:10|5433.48|5433.48|5432.71|5432.71|5433.48|5433.48|5432.71|5432.71|0
1632382100000|2021-09-23 07:28:20|5432.28|5432.28|5432.5|5432.5|5432.5|5432.5|5432.28|5432.28|0
1632382120000|2021-09-23 07:28:40|5431.37|5431.37|5430.89|5430.89|5431.37|5431.37|5430.89|5430.89|0
1632382130000|2021-09-23 07:28:50|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|0
1632382140000|2021-09-23 07:29:00|5431.3|5431.3|5430.85|5430.85|5431.3|5431.3|5430.85|5430.85|0
1632382150000|2021-09-23 07:29:10|5431.43|5431.43|5433.09|5433.09|5433.09|5433.09|5431.43|5431.43|0
1632382160000|2021-09-23 07:29:20|5433.52|5433.52|5434.88|5434.88|5434.88|5434.88|5433.52|5433.52|0
1632382170000|2021-09-23 07:29:30|5434.23|5434.23|5432.9|5432.9|5434.23|5434.23|5432.9|5432.9|0
1632382180000|2021-09-23 07:29:40|5432.69|5432.69|5430.8|5430.8|5432.69|5432.69|5430.8|5430.8|0
1632382190000|2021-09-23 07:29:50|5429.89|5429.89|5430.58|5430.58|5430.58|5430.58|5429.89|5429.89|0
1632382200000|2021-09-23 07:30:00|5429.16|5429.16|5422.61|5422.61|5429.16|5429.16|5419.9|5419.9|0
1632382210000|2021-09-23 07:30:10|5422.4|5422.4|5424.55|5424.55|5424.55|5424.55|5422.4|5422.4|0
1632382220000|2021-09-23 07:30:20|5425.13|5425.13|5425.13|5425.13|5425.37|5425.37|5425.13|5425.13|0
1632382230000|2021-09-23 07:30:30|5424.84|5424.84|5425.47|5425.47|5425.47|5425.47|5424.6|5424.6|0
1632382240000|2021-09-23 07:30:40|5425.18|5425.18|5424.13|5424.13|5425.18|5425.18|5423.84|5423.84|0
1632382250000|2021-09-23 07:30:50|5424.37|5424.37|5424.8|5424.8|5424.8|5424.8|5424.37|5424.37|0
1632382260000|2021-09-23 07:31:00|5424.59|5424.59|5424.3|5424.3|5424.59|5424.59|5424.3|5424.3|0
1632382270000|2021-09-23 07:31:10|5424.87|5424.87|5425.59|5425.59|5425.59|5425.59|5424.87|5424.87|0
1632382280000|2021-09-23 07:31:20|5425.83|5425.83|5426.57|5426.57|5426.57|5426.57|5425.62|5425.62|0
1632382290000|2021-09-23 07:31:30|5426.61|5426.61|5425.65|5425.65|5426.61|5426.61|5425.65|5425.65|0
1632382300000|2021-09-23 07:31:40|5426.09|5426.09|5426.59|5426.59|5426.59|5426.59|5426.09|5426.09|0
1632382310000|2021-09-23 07:31:50|5427.07|5427.07|5426.61|5426.61|5427.07|5427.07|5426.61|5426.61|0
1632382320000|2021-09-23 07:32:00|5426.85|5426.85|5428.34|5428.34|5428.34|5428.34|5426.85|5426.85|0
1632382330000|2021-09-23 07:32:10|5428.12|5428.12|5429.13|5429.13|5429.13|5429.13|5428.12|5428.12|0
1632382340000|2021-09-23 07:32:20|5429.99|5429.99|5431.26|5431.26|5431.26|5431.26|5429.99|5429.99|0
1632382350000|2021-09-23 07:32:30|5431.25|5431.25|5431.32|5431.32|5431.78|5431.78|5430.75|5430.75|0
1632382360000|2021-09-23 07:32:40|5431.04|5431.04|5431.27|5431.27|5431.27|5431.27|5431.04|5431.04|0
1632382370000|2021-09-23 07:32:50|5431.85|5431.85|5431.55|5431.55|5431.85|5431.85|5431.55|5431.55|0
1632382380000|2021-09-23 07:33:00|5431.84|5431.84|5431.6|5431.6|5431.84|5431.84|5431.6|5431.6|0
1632382390000|2021-09-23 07:33:10|5432.96|5432.96|5433.47|5433.47|5433.47|5433.47|5432.96|5432.96|0
1632382410000|2021-09-23 07:33:30|5433.7|5433.7|5434.9|5434.9|5434.9|5434.9|5433.7|5433.7|0
1632382420000|2021-09-23 07:33:40|5434.61|5434.61|5434.9|5434.9|5434.9|5434.9|5434.61|5434.61|0
1632382440000|2021-09-23 07:34:00|5435.64|5435.64|5435.13|5435.13|5436.64|5436.64|5435.13|5435.13|0
1632382450000|2021-09-23 07:34:10|5434.84|5434.84|5434.81|5434.81|5434.84|5434.84|5434.81|5434.81|0
1632382460000|2021-09-23 07:34:20|5435.24|5435.24|5435.37|5435.37|5435.37|5435.37|5434.66|5434.66|0
1632382470000|2021-09-23 07:34:30|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|5435.09|0
1632382480000|2021-09-23 07:34:40|5435.01|5435.01|5433.05|5433.05|5435.01|5435.01|5433.05|5433.05|0
1632382490000|2021-09-23 07:34:50|5432.83|5432.83|5432.59|5432.59|5432.83|5432.83|5432.59|5432.59|0
1632382500000|2021-09-23 07:35:00|5433.1|5433.1|5433.53|5433.53|5433.53|5433.53|5432.77|5432.77|0
1632382510000|2021-09-23 07:35:10|5433.06|5433.06|5432.92|5432.92|5433.06|5433.06|5432.63|5432.63|0
1632382520000|2021-09-23 07:35:20|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|0
1632382530000|2021-09-23 07:35:30|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|5432.82|0
1632382540000|2021-09-23 07:35:40|5433.1|5433.1|5433.25|5433.25|5433.25|5433.25|5432.82|5432.82|0
1632382550000|2021-09-23 07:35:50|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|0
1632382560000|2021-09-23 07:36:00|5432.72|5432.72|5430.76|5430.76|5432.72|5432.72|5430.52|5430.52|0
1632382570000|2021-09-23 07:36:10|5431.34|5431.34|5432.27|5432.27|5432.27|5432.27|5431.34|5431.34|0
1632382580000|2021-09-23 07:36:20|5431.98|5431.98|5432.27|5432.27|5432.27|5432.27|5431.98|5431.98|0
1632382590000|2021-09-23 07:36:30|5431.98|5431.98|5430.55|5430.55|5431.98|5431.98|5430.55|5430.55|0
1632382600000|2021-09-23 07:36:40|5430.83|5430.83|5429.01|5429.01|5431.26|5431.26|5429.01|5429.01|0
1632382620000|2021-09-23 07:37:00|5429.23|5429.23|5429.23|5429.23|5429.23|5429.23|5429.23|5429.23|0
1632382640000|2021-09-23 07:37:20|5429.24|5429.24|5431.99|5431.99|5431.99|5431.99|5429.24|5429.24|0
1632382650000|2021-09-23 07:37:30|5431.56|5431.56|5431.27|5431.27|5431.56|5431.56|5431.27|5431.27|0
1632382690000|2021-09-23 07:38:10|5430.56|5430.56|5430.08|5430.08|5430.56|5430.56|5430.08|5430.08|0
1632382700000|2021-09-23 07:38:20|5429.65|5429.65|5428.74|5428.74|5429.65|5429.65|5428.74|5428.74|0
1632382720000|2021-09-23 07:38:40|5428.45|5428.45|5429|5429|5429|5429|5428.45|5428.45|0
1632382730000|2021-09-23 07:38:50|5429.29|5429.29|5429.98|5429.98|5429.98|5429.98|5429.29|5429.29|0
1632382740000|2021-09-23 07:39:00|5430.22|5430.22|5430.65|5430.65|5430.65|5430.65|5430.22|5430.22|0
1632382750000|2021-09-23 07:39:10|5430.17|5430.17|5429.53|5429.53|5430.17|5430.17|5429.53|5429.53|0
1632382760000|2021-09-23 07:39:20|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1632382770000|2021-09-23 07:39:30|5428.08|5428.08|5428.08|5428.08|5428.08|5428.08|5428.08|5428.08|0
1632382790000|2021-09-23 07:39:50|5428.11|5428.11|5428.46|5428.46|5428.46|5428.46|5428.1|5428.1|0
1632382800000|2021-09-23 07:40:00|5428.17|5428.17|5428.17|5428.17|5428.17|5428.17|5428.17|5428.17|0
1632382810000|2021-09-23 07:40:10|5428.75|5428.75|5428.75|5428.75|5428.75|5428.75|5428.75|5428.75|0
1632382830000|2021-09-23 07:40:30|5429.18|5429.18|5429.87|5429.87|5429.87|5429.87|5429.18|5429.18|0
1632382840000|2021-09-23 07:40:40|5429.29|5429.29|5428.71|5428.71|5429.29|5429.29|5428.71|5428.71|0
1632382850000|2021-09-23 07:40:50|5429|5429|5429|5429|5429|5429|5429|5429|0
1632382860000|2021-09-23 07:41:00|5428.29|5428.29|5428.07|5428.07|5428.29|5428.29|5428.07|5428.07|0
1632382870000|2021-09-23 07:41:10|5428.06|5428.06|5428.13|5428.13|5428.13|5428.13|5428.06|5428.06|0
1632382880000|2021-09-23 07:41:20|5428.42|5428.42|5428.9|5428.9|5428.9|5428.9|5428.42|5428.42|0
1632382900000|2021-09-23 07:41:40|5429.19|5429.19|5431.44|5431.44|5431.44|5431.44|5429.19|5429.19|0
1632382910000|2021-09-23 07:41:50|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|5431.65|0
1632382920000|2021-09-23 07:42:00|5431.18|5431.18|5430.89|5430.89|5431.18|5431.18|5430.89|5430.89|0
1632382930000|2021-09-23 07:42:10|5431.1|5431.1|5431.68|5431.68|5431.68|5431.68|5431.1|5431.1|0
1632382940000|2021-09-23 07:42:20|5431.92|5431.92|5430.51|5430.51|5431.92|5431.92|5430.51|5430.51|0
1632382950000|2021-09-23 07:42:30|5430.3|5430.3|5430.3|5430.3|5430.3|5430.3|5430.3|5430.3|0
1632382960000|2021-09-23 07:42:40|5430.51|5430.51|5432.33|5432.33|5432.33|5432.33|5430.51|5430.51|0
1632382980000|2021-09-23 07:43:00|5432.62|5432.62|5432.86|5432.86|5432.86|5432.86|5432.62|5432.62|0
1632382990000|2021-09-23 07:43:10|5434.32|5434.32|5434.68|5434.68|5435.07|5435.07|5434.32|5434.32|0
1632383000000|2021-09-23 07:43:20|5434.92|5434.92|5434.68|5434.68|5434.92|5434.92|5434.68|5434.68|0
1632383010000|2021-09-23 07:43:30|5434.39|5434.39|5436.86|5436.86|5436.86|5436.86|5434.39|5434.39|0
1632383020000|2021-09-23 07:43:40|5437.07|5437.07|5435.95|5435.95|5437.07|5437.07|5435.95|5435.95|0
1632383030000|2021-09-23 07:43:50|5435.72|5435.72|5435.13|5435.13|5435.72|5435.72|5435.13|5435.13|0
1632383040000|2021-09-23 07:44:00|5434.89|5434.89|5435.35|5435.35|5435.35|5435.35|5434.65|5434.65|0
1632383050000|2021-09-23 07:44:10|5435.3|5435.3|5434.74|5434.74|5435.32|5435.32|5434.74|5434.74|0
1632383060000|2021-09-23 07:44:20|5435.03|5435.03|5436.04|5436.04|5436.04|5436.04|5435.03|5435.03|0
1632383090000|2021-09-23 07:44:50|5436.07|5436.07|5436.01|5436.01|5436.07|5436.07|5436.01|5436.01|0
1632383100000|2021-09-23 07:45:00|5435.56|5435.56|5431.47|5431.47|5435.56|5435.56|5431.47|5431.47|0
1632383110000|2021-09-23 07:45:10|5432.23|5432.23|5430.59|5430.59|5433.17|5433.17|5430.59|5430.59|0
1632383120000|2021-09-23 07:45:20|5430.54|5430.54|5431.02|5431.02|5431.02|5431.02|5430.54|5430.54|0
1632383130000|2021-09-23 07:45:30|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|0
1632383140000|2021-09-23 07:45:40|5431.02|5431.02|5430.54|5430.54|5431.06|5431.06|5430.54|5430.54|0
1632383160000|2021-09-23 07:46:00|5430.32|5430.32|5426.27|5426.27|5430.32|5430.32|5426.24|5426.24|0
1632383170000|2021-09-23 07:46:10|5427.39|5427.39|5427.68|5427.68|5427.68|5427.68|5427.39|5427.39|0
1632383180000|2021-09-23 07:46:20|5427.39|5427.39|5429.8|5429.8|5429.8|5429.8|5427.39|5427.39|0
1632383190000|2021-09-23 07:46:30|5429.77|5429.77|5430.2|5430.2|5430.44|5430.44|5429.77|5429.77|0
1632383200000|2021-09-23 07:46:40|5430.44|5430.44|5430.47|5430.47|5430.68|5430.68|5430.44|5430.44|0
1632383210000|2021-09-23 07:46:50|5429.99|5429.99|5429.39|5429.39|5429.99|5429.99|5429.39|5429.39|0
1632383220000|2021-09-23 07:47:00|5430.71|5430.71|5430.47|5430.47|5430.71|5430.71|5430.47|5430.47|0
1632383230000|2021-09-23 07:47:10|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|0
1632383240000|2021-09-23 07:47:20|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|0
1632383250000|2021-09-23 07:47:30|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|0
1632383260000|2021-09-23 07:47:40|5429.62|5429.62|5429.69|5429.69|5429.91|5429.91|5429.62|5429.62|0
1632383270000|2021-09-23 07:47:50|5429.46|5429.46|5429.93|5429.93|5429.93|5429.93|5429.02|5429.02|0
1632383280000|2021-09-23 07:48:00|5429.91|5429.91|5429.91|5429.91|5429.91|5429.91|5429.91|5429.91|0
1632383290000|2021-09-23 07:48:10|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1632383300000|2021-09-23 07:48:20|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|0
1632383310000|2021-09-23 07:48:30|5430.65|5430.65|5430.47|5430.47|5430.65|5430.65|5430.41|5430.41|0
1632383320000|2021-09-23 07:48:40|5430.76|5430.76|5431|5431|5431|5431|5430.71|5430.71|0
1632383330000|2021-09-23 07:48:50|5431.24|5431.24|5431.52|5431.52|5431.52|5431.52|5431.24|5431.24|0
1632383340000|2021-09-23 07:49:00|5431.74|5431.74|5431.1|5431.1|5432.56|5432.56|5431.1|5431.1|0
1632383350000|2021-09-23 07:49:10|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.52|5430.52|0
1632383360000|2021-09-23 07:49:20|5430.77|5430.77|5431.83|5431.83|5431.83|5431.83|5430.77|5430.77|0
1632383370000|2021-09-23 07:49:30|5432.4|5432.4|5433.08|5433.08|5433.08|5433.08|5432.4|5432.4|0
1632383380000|2021-09-23 07:49:40|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|0
1632383390000|2021-09-23 07:49:50|5434.89|5434.89|5435.71|5435.71|5435.71|5435.71|5434.89|5434.89|0
1632383400000|2021-09-23 07:50:00|5435.42|5435.42|5434.99|5434.99|5435.42|5435.42|5434.75|5434.75|0
1632383410000|2021-09-23 07:50:10|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1632383420000|2021-09-23 07:50:20|5435.62|5435.62|5437.21|5437.21|5437.21|5437.21|5435.62|5435.62|0
1632383430000|2021-09-23 07:50:30|5437.34|5437.34|5437.62|5437.62|5437.62|5437.62|5437.34|5437.34|0
1632383440000|2021-09-23 07:50:40|5437.18|5437.18|5436.61|5436.61|5437.18|5437.18|5436.32|5436.32|0
1632383450000|2021-09-23 07:50:50|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|0
1632383460000|2021-09-23 07:51:00|5436.61|5436.61|5436.61|5436.61|5436.61|5436.61|5436.61|5436.61|0
1632383470000|2021-09-23 07:51:10|5437.04|5437.04|5438.07|5438.07|5438.07|5438.07|5437.04|5437.04|0
1632383490000|2021-09-23 07:51:30|5436.92|5436.92|5436.34|5436.34|5436.92|5436.92|5436.34|5436.34|0
1632383500000|2021-09-23 07:51:40|5435.63|5435.63|5436.63|5436.63|5436.63|5436.63|5435.63|5435.63|0
1632383510000|2021-09-23 07:51:50|5436.92|5436.92|5436.49|5436.49|5436.92|5436.92|5436.49|5436.49|0
1632383520000|2021-09-23 07:52:00|5435.63|5435.63|5436.1|5436.1|5436.82|5436.82|5435.63|5435.63|0
1632383530000|2021-09-23 07:52:10|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|0
1632383540000|2021-09-23 07:52:20|5436.1|5436.1|5435.81|5435.81|5436.1|5436.1|5435.81|5435.81|0
1632383550000|2021-09-23 07:52:30|5435.52|5435.52|5435.52|5435.52|5435.52|5435.52|5435.52|5435.52|0
1632383560000|2021-09-23 07:52:40|5435.24|5435.24|5434.95|5434.95|5435.24|5435.24|5434.95|5434.95|0
1632383570000|2021-09-23 07:52:50|5435.24|5435.24|5434.95|5434.95|5435.24|5435.24|5434.95|5434.95|0
1632383580000|2021-09-23 07:53:00|5434.93|5434.93|5432.19|5432.19|5434.93|5434.93|5432.19|5432.19|0
1632383590000|2021-09-23 07:53:10|5432.43|5432.43|5433.44|5433.44|5433.44|5433.44|5432.43|5432.43|0
1632383600000|2021-09-23 07:53:20|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|5433.15|0
1632383610000|2021-09-23 07:53:30|5432.02|5432.02|5431.45|5431.45|5432.02|5432.02|5431.45|5431.45|0
1632383620000|2021-09-23 07:53:40|5431.74|5431.74|5430.25|5430.25|5431.74|5431.74|5430.25|5430.25|0
1632383630000|2021-09-23 07:53:50|5429.94|5429.94|5429.19|5429.19|5429.95|5429.95|5429.19|5429.19|0
1632383640000|2021-09-23 07:54:00|5428.62|5428.62|5426.96|5426.96|5428.62|5428.62|5426.96|5426.96|0
1632383650000|2021-09-23 07:54:10|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|0
1632383660000|2021-09-23 07:54:20|5425.24|5425.24|5424.12|5424.12|5425.24|5425.24|5424.12|5424.12|0
1632383670000|2021-09-23 07:54:30|5423.64|5423.64|5423.92|5423.92|5423.92|5423.92|5423.45|5423.45|0
1632383680000|2021-09-23 07:54:40|5424.14|5424.14|5422.98|5422.98|5424.14|5424.14|5422.98|5422.98|0
1632383690000|2021-09-23 07:54:50|5422.74|5422.74|5422.29|5422.29|5422.74|5422.74|5422.29|5422.29|0
1632383700000|2021-09-23 07:55:00|5422.34|5422.34|5420.96|5420.96|5422.34|5422.34|5420.76|5420.76|0
1632383710000|2021-09-23 07:55:10|5420.67|5420.67|5420.67|5420.67|5420.67|5420.67|5420.67|5420.67|0
1632383720000|2021-09-23 07:55:20|5420.96|5420.96|5421.54|5421.54|5421.54|5421.54|5420.96|5420.96|0
1632383730000|2021-09-23 07:55:30|5422.4|5422.4|5422.14|5422.14|5422.4|5422.4|5422.12|5422.12|0
1632383740000|2021-09-23 07:55:40|5421.9|5421.9|5421.47|5421.47|5421.9|5421.9|5421.47|5421.47|0
1632383750000|2021-09-23 07:55:50|5420.61|5420.61|5420.03|5420.03|5420.61|5420.61|5420.03|5420.03|0
1632383760000|2021-09-23 07:56:00|5419.91|5419.91|5419.43|5419.43|5419.91|5419.91|5419.43|5419.43|0
1632383770000|2021-09-23 07:56:10|5419.72|5419.72|5420.01|5420.01|5420.01|5420.01|5419.72|5419.72|0
1632383780000|2021-09-23 07:56:20|5420.54|5420.54|5420.54|5420.54|5420.54|5420.54|5420.54|5420.54|0
1632383790000|2021-09-23 07:56:30|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1632383800000|2021-09-23 07:56:40|5422.26|5422.26|5422.02|5422.02|5422.26|5422.26|5422.02|5422.02|0
1632383810000|2021-09-23 07:56:50|5421.99|5421.99|5422.03|5422.03|5422.03|5422.03|5421.97|5421.97|0
1632383830000|2021-09-23 07:57:10|5422.49|5422.49|5422.49|5422.49|5422.49|5422.49|5422.49|5422.49|0
1632383840000|2021-09-23 07:57:20|5422.25|5422.25|5422.03|5422.03|5422.25|5422.25|5421.82|5421.82|0
1632383850000|2021-09-23 07:57:30|5422.47|5422.47|5422.49|5422.49|5422.94|5422.94|5422.47|5422.47|0
1632383870000|2021-09-23 07:57:50|5422.78|5422.78|5423.92|5423.92|5423.97|5423.97|5422.78|5422.78|0
1632383880000|2021-09-23 07:58:00|5423.68|5423.68|5424.09|5424.09|5424.09|5424.09|5423.4|5423.4|0
1632383900000|2021-09-23 07:58:20|5424.3|5424.3|5425.94|5425.94|5425.94|5425.94|5424.3|5424.3|0
1632383910000|2021-09-23 07:58:30|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1632383920000|2021-09-23 07:58:40|5427.49|5427.49|5425.57|5425.57|5427.49|5427.49|5425.57|5425.57|0
1632383930000|2021-09-23 07:58:50|5425.28|5425.28|5424.59|5424.59|5425.28|5425.28|5424.59|5424.59|0
1632383940000|2021-09-23 07:59:00|5424.83|5424.83|5426.08|5426.08|5426.08|5426.08|5424.83|5424.83|0
1632383950000|2021-09-23 07:59:10|5426.16|5426.16|5426.16|5426.16|5426.73|5426.73|5426.16|5426.16|0
1632383970000|2021-09-23 07:59:30|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|0
1632383980000|2021-09-23 07:59:40|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|0
1632383990000|2021-09-23 07:59:50|5427.47|5427.47|5428.3|5428.3|5428.35|5428.35|5427.47|5427.47|0
1632384000000|2021-09-23 08:00:00|5428.51|5428.51|5426.93|5426.93|5428.51|5428.51|5426.93|5426.93|0
1632384010000|2021-09-23 08:00:10|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|0
1632384020000|2021-09-23 08:00:20|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|0
1632384030000|2021-09-23 08:00:30|5426.9|5426.9|5426.47|5426.47|5427.19|5427.19|5426.47|5426.47|0
1632384040000|2021-09-23 08:00:40|5427.05|5427.05|5427.08|5427.08|5427.08|5427.08|5427.05|5427.05|0
1632384050000|2021-09-23 08:00:50|5428.37|5428.37|5427.55|5427.55|5428.37|5428.37|5427.55|5427.55|0
1632384060000|2021-09-23 08:01:00|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|0
1632384070000|2021-09-23 08:01:10|5427.55|5427.55|5428.84|5428.84|5428.84|5428.84|5427.55|5427.55|0
1632384080000|2021-09-23 08:01:20|5428.63|5428.63|5428.41|5428.41|5428.63|5428.63|5428.41|5428.41|0
1632384090000|2021-09-23 08:01:30|5428.39|5428.39|5428.6|5428.6|5428.6|5428.6|5428.39|5428.39|0
1632384110000|2021-09-23 08:01:50|5428.82|5428.82|5429.13|5429.13|5429.13|5429.13|5428.82|5428.82|0
1632384120000|2021-09-23 08:02:00|5429.35|5429.35|5430.28|5430.28|5430.57|5430.57|5429.33|5429.33|0
1632384130000|2021-09-23 08:02:10|5430.32|5430.32|5430.29|5430.29|5430.57|5430.57|5430.29|5430.29|0
1632384140000|2021-09-23 08:02:20|5429.42|5429.42|5428.2|5428.2|5429.42|5429.42|5428.2|5428.2|0
1632384160000|2021-09-23 08:02:40|5428.63|5428.63|5428.21|5428.21|5428.63|5428.63|5428.21|5428.21|0
1632384170000|2021-09-23 08:02:50|5428.44|5428.44|5428.46|5428.46|5428.78|5428.78|5428.44|5428.44|0
1632384180000|2021-09-23 08:03:00|5429.03|5429.03|5429.27|5429.27|5429.51|5429.51|5429.03|5429.03|0
1632384190000|2021-09-23 08:03:10|5430.13|5430.13|5430.16|5430.16|5430.16|5430.16|5430.13|5430.13|0
1632384200000|2021-09-23 08:03:20|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|0
1632384210000|2021-09-23 08:03:30|5429.7|5429.7|5430.23|5430.23|5430.44|5430.44|5429.7|5429.7|0
1632384220000|2021-09-23 08:03:40|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|5429.51|0
1632384230000|2021-09-23 08:03:50|5428.56|5428.56|5427.98|5427.98|5428.56|5428.56|5427.98|5427.98|0
1632384240000|2021-09-23 08:04:00|5428.27|5428.27|5427.69|5427.69|5428.27|5428.27|5427.69|5427.69|0
1632384250000|2021-09-23 08:04:10|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|5427.93|0
1632384280000|2021-09-23 08:04:40|5428.8|5428.8|5428.51|5428.51|5428.8|5428.8|5428.51|5428.51|0
1632384300000|2021-09-23 08:05:00|5429.63|5429.63|5428.96|5428.96|5429.63|5429.63|5428.96|5428.96|0
1632384320000|2021-09-23 08:05:20|5429.01|5429.01|5429|5429|5429.01|5429.01|5429|5429|0
1632384330000|2021-09-23 08:05:30|5428.96|5428.96|5430.14|5430.14|5430.14|5430.14|5428.91|5428.91|0
1632384350000|2021-09-23 08:05:50|5430.36|5430.36|5431.51|5431.51|5431.51|5431.51|5430.36|5430.36|0
1632384360000|2021-09-23 08:06:00|5431.07|5431.07|5431.25|5431.25|5431.65|5431.65|5431.07|5431.07|0
1632384370000|2021-09-23 08:06:10|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|0
1632384380000|2021-09-23 08:06:20|5432.05|5432.05|5433.1|5433.1|5433.1|5433.1|5432.05|5432.05|0
1632384400000|2021-09-23 08:06:40|5433.32|5433.32|5432.31|5432.31|5433.32|5433.32|5432.31|5432.31|0
1632384410000|2021-09-23 08:06:50|5432.55|5432.55|5432.78|5432.78|5432.78|5432.78|5432.49|5432.49|0
1632384420000|2021-09-23 08:07:00|5432.54|5432.54|5432.76|5432.76|5432.76|5432.76|5432.54|5432.54|0
1632384430000|2021-09-23 08:07:10|5432.52|5432.52|5431.73|5431.73|5432.52|5432.52|5431.66|5431.66|0
1632384440000|2021-09-23 08:07:20|5432.21|5432.21|5432.42|5432.42|5432.42|5432.42|5432.21|5432.21|0
1632384450000|2021-09-23 08:07:30|5432.44|5432.44|5432.44|5432.44|5432.44|5432.44|5432.44|5432.44|0
1632384460000|2021-09-23 08:07:40|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|0
1632384470000|2021-09-23 08:07:50|5431.69|5431.69|5432.1|5432.1|5432.1|5432.1|5431.48|5431.48|0
1632384480000|2021-09-23 08:08:00|5432.74|5432.74|5433.32|5433.32|5433.32|5433.32|5432.74|5432.74|0
1632384490000|2021-09-23 08:08:10|5433.56|5433.56|5433.13|5433.13|5433.56|5433.56|5433.13|5433.13|0
1632384500000|2021-09-23 08:08:20|5433.37|5433.37|5433.8|5433.8|5433.8|5433.8|5433.37|5433.37|0
1632384510000|2021-09-23 08:08:30|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|0
1632384520000|2021-09-23 08:08:40|5433.08|5433.08|5433.34|5433.34|5433.34|5433.34|5433.05|5433.05|0
1632384530000|2021-09-23 08:08:50|5433.55|5433.55|5434.06|5434.06|5434.06|5434.06|5433.55|5433.55|0
1632384540000|2021-09-23 08:09:00|5433.48|5433.48|5433.48|5433.48|5433.77|5433.77|5433.48|5433.48|0
1632384550000|2021-09-23 08:09:10|5433.26|5433.26|5433.07|5433.07|5433.55|5433.55|5433.07|5433.07|0
1632384560000|2021-09-23 08:09:20|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|5432.83|0
1632384570000|2021-09-23 08:09:30|5433.12|5433.12|5433.34|5433.34|5433.34|5433.34|5433.12|5433.12|0
1632384580000|2021-09-23 08:09:40|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.29|5433.29|0
1632384590000|2021-09-23 08:09:50|5433.29|5433.29|5433.29|5433.29|5433.58|5433.58|5433.29|5433.29|0
1632384600000|2021-09-23 08:10:00|5433.58|5433.58|5432.78|5432.78|5433.58|5433.58|5432.78|5432.78|0
1632384610000|2021-09-23 08:10:10|5433.07|5433.07|5433.65|5433.65|5433.65|5433.65|5432.78|5432.78|0
1632384620000|2021-09-23 08:10:20|5434.08|5434.08|5434.08|5434.08|5434.08|5434.08|5434.08|5434.08|0
1632384630000|2021-09-23 08:10:30|5433.86|5433.86|5435.14|5435.14|5435.14|5435.14|5433.86|5433.86|0
1632384640000|2021-09-23 08:10:40|5434.85|5434.85|5435.06|5435.06|5435.06|5435.06|5434.85|5434.85|0
1632384660000|2021-09-23 08:11:00|5434.63|5434.63|5434.58|5434.58|5434.87|5434.87|5434.58|5434.58|0
1632384670000|2021-09-23 08:11:10|5433.89|5433.89|5433.1|5433.1|5433.89|5433.89|5433.1|5433.1|0
1632384700000|2021-09-23 08:11:40|5433.34|5433.34|5433.8|5433.8|5433.8|5433.8|5433.13|5433.13|0
1632384710000|2021-09-23 08:11:50|5433.78|5433.78|5433.76|5433.76|5433.78|5433.78|5433.76|5433.76|0
1632384730000|2021-09-23 08:12:10|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|0
1632384740000|2021-09-23 08:12:20|5433.25|5433.25|5431.79|5431.79|5433.25|5433.25|5431.79|5431.79|0
1632384750000|2021-09-23 08:12:30|5431.36|5431.36|5431.07|5431.07|5431.36|5431.36|5431.07|5431.07|0
1632384770000|2021-09-23 08:12:50|5429.86|5429.86|5430.65|5430.65|5430.65|5430.65|5429.57|5429.57|0
1632384780000|2021-09-23 08:13:00|5430.86|5430.86|5431.15|5431.15|5431.15|5431.15|5430.86|5430.86|0
1632384790000|2021-09-23 08:13:10|5430.86|5430.86|5431.79|5431.79|5431.79|5431.79|5430.86|5430.86|0
1632384800000|2021-09-23 08:13:20|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|5431.5|0
1632384810000|2021-09-23 08:13:30|5431.52|5431.52|5429.93|5429.93|5431.54|5431.54|5429.93|5429.93|0
1632384820000|2021-09-23 08:13:40|5430.51|5430.51|5430.51|5430.51|5430.51|5430.51|5430.51|5430.51|0
1632384830000|2021-09-23 08:13:50|5430.22|5430.22|5429.93|5429.93|5430.22|5430.22|5429.93|5429.93|0
1632384840000|2021-09-23 08:14:00|5429.29|5429.29|5429.48|5429.48|5429.48|5429.48|5429.26|5429.26|0
1632384850000|2021-09-23 08:14:10|5429.52|5429.52|5430.01|5430.01|5430.03|5430.03|5429.45|5429.45|0
1632384860000|2021-09-23 08:14:20|5429.98|5429.98|5429.7|5429.7|5429.98|5429.98|5429.7|5429.7|0
1632384870000|2021-09-23 08:14:30|5429.26|5429.26|5429.26|5429.26|5429.26|5429.26|5429.26|5429.26|0
1632384880000|2021-09-23 08:14:40|5429.48|5429.48|5429.47|5429.47|5429.48|5429.48|5429.47|5429.47|0
1632384890000|2021-09-23 08:14:50|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|5429.49|0
1632384900000|2021-09-23 08:15:00|5428.3|5428.3|5427.84|5427.84|5428.3|5428.3|5427.84|5427.84|0
1632384920000|2021-09-23 08:15:20|5428.61|5428.61|5427.55|5427.55|5428.82|5428.82|5427.55|5427.55|0
1632384930000|2021-09-23 08:15:30|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|0
1632384940000|2021-09-23 08:15:40|5428.46|5428.46|5429.04|5429.04|5429.57|5429.57|5428.46|5428.46|0
1632384960000|2021-09-23 08:16:00|5429.25|5429.25|5429.27|5429.27|5429.27|5429.27|5429.25|5429.25|0
1632384970000|2021-09-23 08:16:10|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|0
1632384980000|2021-09-23 08:16:20|5427.78|5427.78|5426.77|5426.77|5427.78|5427.78|5426.77|5426.77|0
1632384990000|2021-09-23 08:16:30|5426.48|5426.48|5425.51|5425.51|5426.48|5426.48|5425.22|5425.22|0
1632385000000|2021-09-23 08:16:40|5425.73|5425.73|5426.02|5426.02|5426.02|5426.02|5425.73|5425.73|0
1632385010000|2021-09-23 08:16:50|5425.73|5425.73|5425.22|5425.22|5425.73|5425.73|5425.22|5425.22|0
1632385020000|2021-09-23 08:17:00|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1632385040000|2021-09-23 08:17:20|5424.65|5424.65|5424.14|5424.14|5424.65|5424.65|5424.14|5424.14|0
1632385050000|2021-09-23 08:17:30|5424.13|5424.13|5424.07|5424.07|5424.13|5424.13|5424.07|5424.07|0
1632385060000|2021-09-23 08:17:40|5423.78|5423.78|5423.81|5423.81|5423.81|5423.81|5423.78|5423.78|0
1632385070000|2021-09-23 08:17:50|5424.1|5424.1|5424.1|5424.1|5424.39|5424.39|5423.88|5423.88|0
1632385080000|2021-09-23 08:18:00|5424.68|5424.68|5426.09|5426.09|5426.09|5426.09|5424.68|5424.68|0
1632385090000|2021-09-23 08:18:10|5426.38|5426.38|5426.72|5426.72|5426.72|5426.72|5426.38|5426.38|0
1632385100000|2021-09-23 08:18:20|5427.58|5427.58|5428.67|5428.67|5428.67|5428.67|5427.58|5427.58|0
1632385110000|2021-09-23 08:18:30|5429.86|5429.86|5431.05|5431.05|5431.05|5431.05|5429.57|5429.57|0
1632385120000|2021-09-23 08:18:40|5431.09|5431.09|5431.12|5431.12|5431.12|5431.12|5431.09|5431.09|0
1632385140000|2021-09-23 08:19:00|5431.14|5431.14|5431.11|5431.11|5431.14|5431.14|5431.11|5431.11|0
1632385150000|2021-09-23 08:19:10|5431.4|5431.4|5432.81|5432.81|5432.81|5432.81|5431.4|5431.4|0
1632385160000|2021-09-23 08:19:20|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|5433.05|0
1632385170000|2021-09-23 08:19:30|5433.72|5433.72|5433.72|5433.72|5433.72|5433.72|5433.72|5433.72|0
1632385180000|2021-09-23 08:19:40|5434.01|5434.01|5434.68|5434.68|5434.68|5434.68|5434.01|5434.01|0
1632385190000|2021-09-23 08:19:50|5435.2|5435.2|5434.49|5434.49|5435.2|5435.2|5434.49|5434.49|0
1632385200000|2021-09-23 08:20:00|5434.2|5434.2|5433.32|5433.32|5434.2|5434.2|5433.32|5433.32|0
1632385210000|2021-09-23 08:20:10|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|5433.56|0
1632385230000|2021-09-23 08:20:30|5433.27|5433.27|5432.79|5432.79|5433.27|5433.27|5432.79|5432.79|0
1632385240000|2021-09-23 08:20:40|5433.22|5433.22|5433.99|5433.99|5433.99|5433.99|5433.22|5433.22|0
1632385250000|2021-09-23 08:20:50|5434.46|5434.46|5435.26|5435.26|5435.26|5435.26|5434.46|5434.46|0
1632385260000|2021-09-23 08:21:00|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1632385270000|2021-09-23 08:21:10|5435.69|5435.69|5435.71|5435.71|5435.92|5435.92|5435.69|5435.69|0
1632385280000|2021-09-23 08:21:20|5436|5436|5436.32|5436.32|5436.32|5436.32|5436|5436|0
1632385290000|2021-09-23 08:21:30|5436.31|5436.31|5436.75|5436.75|5436.75|5436.75|5436.29|5436.29|0
1632385300000|2021-09-23 08:21:40|5436.99|5436.99|5437.17|5437.17|5437.17|5437.17|5436.95|5436.95|0
1632385320000|2021-09-23 08:22:00|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|0
1632385330000|2021-09-23 08:22:10|5437.48|5437.48|5437.48|5437.48|5437.48|5437.48|5437.48|5437.48|0
1632385340000|2021-09-23 08:22:20|5437.19|5437.19|5436.02|5436.02|5437.19|5437.19|5436.02|5436.02|0
1632385350000|2021-09-23 08:22:30|5435.78|5435.78|5436.31|5436.31|5436.31|5436.31|5435.78|5435.78|0
1632385360000|2021-09-23 08:22:40|5436.6|5436.6|5436.31|5436.31|5436.6|5436.6|5436.02|5436.02|0
1632385370000|2021-09-23 08:22:50|5436.11|5436.11|5436.36|5436.36|5436.36|5436.36|5436.11|5436.11|0
1632385380000|2021-09-23 08:23:00|5436.37|5436.37|5436.36|5436.36|5436.66|5436.66|5436.36|5436.36|0
1632385390000|2021-09-23 08:23:10|5436.65|5436.65|5436.65|5436.65|5436.65|5436.65|5436.65|5436.65|0
1632385400000|2021-09-23 08:23:20|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|0
1632385410000|2021-09-23 08:23:30|5435.38|5435.38|5435.38|5435.38|5435.38|5435.38|5435.38|5435.38|0
1632385430000|2021-09-23 08:23:50|5435.59|5435.59|5436.1|5436.1|5436.1|5436.1|5435.59|5435.59|0
1632385440000|2021-09-23 08:24:00|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|0
1632385450000|2021-09-23 08:24:10|5435.59|5435.59|5435.38|5435.38|5435.59|5435.59|5435.38|5435.38|0
1632385460000|2021-09-23 08:24:20|5435.16|5435.16|5434.29|5434.29|5435.16|5435.16|5434.29|5434.29|0
1632385470000|2021-09-23 08:24:30|5433.86|5433.86|5433.59|5433.59|5433.88|5433.88|5433.59|5433.59|0
1632385490000|2021-09-23 08:24:50|5432.87|5432.87|5433.38|5433.38|5433.38|5433.38|5432.87|5432.87|0
1632385500000|2021-09-23 08:25:00|5433.09|5433.09|5433.09|5433.09|5433.09|5433.09|5433.09|5433.09|0
1632385520000|2021-09-23 08:25:20|5433.1|5433.1|5434.61|5434.61|5434.61|5434.61|5433.1|5433.1|0
1632385530000|2021-09-23 08:25:30|5434.6|5434.6|5433.89|5433.89|5434.61|5434.61|5433.89|5433.89|0
1632385540000|2021-09-23 08:25:40|5433.87|5433.87|5433.65|5433.65|5434.4|5434.4|5433.65|5433.65|0
1632385550000|2021-09-23 08:25:50|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|0
1632385560000|2021-09-23 08:26:00|5433.15|5433.15|5432.5|5432.5|5433.15|5433.15|5432.5|5432.5|0
1632385570000|2021-09-23 08:26:10|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|0
1632385580000|2021-09-23 08:26:20|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|5432.27|0
1632385590000|2021-09-23 08:26:30|5431.84|5431.84|5431.11|5431.11|5431.84|5431.84|5431.11|5431.11|0
1632385600000|2021-09-23 08:26:40|5431.82|5431.82|5432.24|5432.24|5432.26|5432.26|5431.54|5431.54|0
1632385610000|2021-09-23 08:26:50|5431.81|5431.81|5431.91|5431.91|5431.91|5431.91|5431.81|5431.81|0
1632385620000|2021-09-23 08:27:00|5431.62|5431.62|5431.11|5431.11|5431.62|5431.62|5431.11|5431.11|0
1632385640000|2021-09-23 08:27:20|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|0
1632385670000|2021-09-23 08:27:50|5430.84|5430.84|5429.4|5429.4|5430.84|5430.84|5429.4|5429.4|0
1632385680000|2021-09-23 08:28:00|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|5429.11|0
1632385690000|2021-09-23 08:28:10|5429.32|5429.32|5429.61|5429.61|5429.61|5429.61|5429.32|5429.32|0
1632385700000|2021-09-23 08:28:20|5429.4|5429.4|5429.17|5429.17|5429.68|5429.68|5429.17|5429.17|0
1632385720000|2021-09-23 08:28:40|5429.38|5429.38|5429.09|5429.09|5429.38|5429.38|5429.09|5429.09|0
1632385730000|2021-09-23 08:28:50|5429.04|5429.04|5428.99|5428.99|5429.04|5429.04|5428.99|5428.99|0
1632385740000|2021-09-23 08:29:00|5429.01|5429.01|5428.47|5428.47|5429.04|5429.04|5428.47|5428.47|0
1632385750000|2021-09-23 08:29:10|5428.18|5428.18|5427.53|5427.53|5428.18|5428.18|5427.53|5427.53|0
1632385760000|2021-09-23 08:29:20|5426.84|5426.84|5426.87|5426.87|5426.87|5426.87|5426.84|5426.84|0
1632385770000|2021-09-23 08:29:30|5427.64|5427.64|5427.4|5427.4|5427.64|5427.64|5427.4|5427.4|0
1632385780000|2021-09-23 08:29:40|5427.16|5427.16|5426.23|5426.23|5427.16|5427.16|5426.23|5426.23|0
1632385790000|2021-09-23 08:29:50|5425.58|5425.58|5425.29|5425.29|5425.58|5425.58|5425.29|5425.29|0
1632385800000|2021-09-23 08:30:00|5424.58|5424.58|5425.86|5425.86|5425.9|5425.9|5424.58|5424.58|0
1632385810000|2021-09-23 08:30:10|5426.34|5426.34|5424.22|5424.22|5426.34|5426.34|5424.22|5424.22|0
1632385830000|2021-09-23 08:30:30|5424|5424|5425.21|5425.21|5425.21|5425.21|5424|5424|0
1632385850000|2021-09-23 08:30:50|5425.24|5425.24|5425.47|5425.47|5425.92|5425.92|5425.23|5425.23|0
1632385860000|2021-09-23 08:31:00|5425.76|5425.76|5425.47|5425.47|5425.76|5425.76|5425.47|5425.47|0
1632385880000|2021-09-23 08:31:20|5424.99|5424.99|5424.97|5424.97|5424.99|5424.99|5424.97|5424.97|0
1632385890000|2021-09-23 08:31:30|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|0
1632385900000|2021-09-23 08:31:40|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|0
1632385910000|2021-09-23 08:31:50|5426.17|5426.17|5426.17|5426.17|5426.17|5426.17|5426.17|5426.17|0
1632385940000|2021-09-23 08:32:20|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|0
1632385950000|2021-09-23 08:32:30|5427.04|5427.04|5424.21|5424.21|5427.04|5427.04|5424.21|5424.21|0
1632385960000|2021-09-23 08:32:40|5424.22|5424.22|5424.14|5424.14|5424.22|5424.22|5424.14|5424.14|0
1632385970000|2021-09-23 08:32:50|5424.17|5424.17|5424.19|5424.19|5424.22|5424.22|5424.17|5424.17|0
1632385980000|2021-09-23 08:33:00|5424.21|5424.21|5423.88|5423.88|5424.21|5424.21|5423.88|5423.88|0
1632385990000|2021-09-23 08:33:10|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1632386000000|2021-09-23 08:33:20|5423.98|5423.98|5423.33|5423.33|5423.98|5423.98|5423.33|5423.33|0
1632386010000|2021-09-23 08:33:30|5423.34|5423.34|5423.56|5423.56|5423.56|5423.56|5423.34|5423.34|0
1632386020000|2021-09-23 08:33:40|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1632386030000|2021-09-23 08:33:50|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|0
1632386040000|2021-09-23 08:34:00|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|0
1632386060000|2021-09-23 08:34:20|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|0
1632386070000|2021-09-23 08:34:30|5423.37|5423.37|5423.36|5423.36|5423.37|5423.37|5423.36|5423.36|0
1632386080000|2021-09-23 08:34:40|5423.35|5423.35|5422.77|5422.77|5423.35|5423.35|5422.77|5422.77|0
1632386090000|2021-09-23 08:34:50|5422.48|5422.48|5421.81|5421.81|5422.48|5422.48|5421.81|5421.81|0
1632386100000|2021-09-23 08:35:00|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|0
1632386110000|2021-09-23 08:35:10|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|0
1632386120000|2021-09-23 08:35:20|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1632386150000|2021-09-23 08:35:50|5421.6|5421.6|5421.56|5421.56|5421.6|5421.6|5421.56|5421.56|0
1632386160000|2021-09-23 08:36:00|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|0
1632386170000|2021-09-23 08:36:10|5420.36|5420.36|5419.18|5419.18|5420.36|5420.36|5419.18|5419.18|0
1632386180000|2021-09-23 08:36:20|5418.89|5418.89|5419.14|5419.14|5419.18|5419.18|5418.89|5418.89|0
1632386190000|2021-09-23 08:36:30|5419.43|5419.43|5419.19|5419.19|5419.44|5419.44|5419.19|5419.19|0
1632386200000|2021-09-23 08:36:40|5418.95|5418.95|5418.84|5418.84|5418.95|5418.95|5418.84|5418.84|0
1632386210000|2021-09-23 08:36:50|5418.55|5418.55|5418.62|5418.62|5418.62|5418.62|5418.12|5418.12|0
1632386220000|2021-09-23 08:37:00|5418.91|5418.91|5420.11|5420.11|5420.11|5420.11|5418.91|5418.91|0
1632386230000|2021-09-23 08:37:10|5420.12|5420.12|5420.12|5420.12|5420.12|5420.12|5420.12|5420.12|0
1632386250000|2021-09-23 08:37:30|5420.11|5420.11|5419.54|5419.54|5420.11|5420.11|5419.54|5419.54|0
1632386260000|2021-09-23 08:37:40|5420.41|5420.41|5420.86|5420.86|5420.86|5420.86|5420.41|5420.41|0
1632386270000|2021-09-23 08:37:50|5421.15|5421.15|5421.94|5421.94|5421.94|5421.94|5421.15|5421.15|0
1632386280000|2021-09-23 08:38:00|5421.98|5421.98|5422.29|5422.29|5422.32|5422.32|5421.98|5421.98|0
1632386290000|2021-09-23 08:38:10|5422.28|5422.28|5421.99|5421.99|5422.28|5422.28|5421.99|5421.99|0
1632386300000|2021-09-23 08:38:20|5422.28|5422.28|5423.43|5423.43|5423.43|5423.43|5422.28|5422.28|0
1632386310000|2021-09-23 08:38:30|5423.72|5423.72|5423.72|5423.72|5423.72|5423.72|5423.72|5423.72|0
1632386320000|2021-09-23 08:38:40|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1632386340000|2021-09-23 08:39:00|5424.46|5424.46|5427.38|5427.38|5427.38|5427.38|5424.46|5424.46|0
1632386360000|2021-09-23 08:39:20|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1632386380000|2021-09-23 08:39:40|5428.17|5428.17|5427.2|5427.2|5428.17|5428.17|5427.2|5427.2|0
1632386390000|2021-09-23 08:39:50|5426.91|5426.91|5426.4|5426.4|5426.91|5426.91|5426.4|5426.4|0
1632386400000|2021-09-23 08:40:00|5426.18|5426.18|5426.17|5426.17|5426.18|5426.18|5425.89|5425.89|0
1632386420000|2021-09-23 08:40:20|5426.46|5426.46|5426.68|5426.68|5426.68|5426.68|5426.46|5426.46|0
1632386430000|2021-09-23 08:40:30|5426.96|5426.96|5427.68|5427.68|5427.68|5427.68|5426.96|5426.96|0
1632386440000|2021-09-23 08:40:40|5427.97|5427.97|5429.59|5429.59|5429.59|5429.59|5427.97|5427.97|0
1632386450000|2021-09-23 08:40:50|5429.88|5429.88|5429.91|5429.91|5429.91|5429.91|5429.88|5429.88|0
1632386460000|2021-09-23 08:41:00|5429.9|5429.9|5430.42|5430.42|5430.42|5430.42|5429.9|5429.9|0
1632386470000|2021-09-23 08:41:10|5430.13|5430.13|5429.88|5429.88|5430.13|5430.13|5429.84|5429.84|0
1632386480000|2021-09-23 08:41:20|5429.59|5429.59|5429.88|5429.88|5429.88|5429.88|5429.59|5429.59|0
1632386490000|2021-09-23 08:41:30|5429.64|5429.64|5429.35|5429.35|5429.64|5429.64|5429.35|5429.35|0
1632386500000|2021-09-23 08:41:40|5429.14|5429.14|5428.45|5428.45|5429.14|5429.14|5428.45|5428.45|0
1632386510000|2021-09-23 08:41:50|5428.16|5428.16|5426.33|5426.33|5428.16|5428.16|5426.33|5426.33|0
1632386520000|2021-09-23 08:42:00|5426.31|5426.31|5426.81|5426.81|5426.81|5426.81|5426.31|5426.31|0
1632386530000|2021-09-23 08:42:10|5426.79|5426.79|5427.96|5427.96|5427.98|5427.98|5426.79|5426.79|0
1632386540000|2021-09-23 08:42:20|5428.17|5428.17|5428.12|5428.12|5428.17|5428.17|5428.12|5428.12|0
1632386550000|2021-09-23 08:42:30|5428.41|5428.41|5428.94|5428.94|5428.94|5428.94|5428.41|5428.41|0
1632386560000|2021-09-23 08:42:40|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|0
1632386580000|2021-09-23 08:43:00|5428.88|5428.88|5428.84|5428.84|5428.88|5428.88|5428.84|5428.84|0
1632386590000|2021-09-23 08:43:10|5428.62|5428.62|5428.6|5428.6|5428.85|5428.85|5428.6|5428.6|0
1632386600000|2021-09-23 08:43:20|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|0
1632386610000|2021-09-23 08:43:30|5428.4|5428.4|5429.34|5429.34|5429.34|5429.34|5428.4|5428.4|0
1632386630000|2021-09-23 08:43:50|5429.77|5429.77|5429.79|5429.79|5430.01|5430.01|5429.77|5429.77|0
1632386640000|2021-09-23 08:44:00|5429.56|5429.56|5429.27|5429.27|5429.56|5429.56|5429.27|5429.27|0
1632386650000|2021-09-23 08:44:10|5429.24|5429.24|5429|5429|5429.24|5429.24|5429|5429|0
1632386660000|2021-09-23 08:44:20|5428.57|5428.57|5428|5428|5428.57|5428.57|5428|5428|0
1632386670000|2021-09-23 08:44:30|5427.98|5427.98|5426.25|5426.25|5427.98|5427.98|5426.25|5426.25|0
1632386680000|2021-09-23 08:44:40|5425.96|5425.96|5425.92|5425.92|5427.07|5427.07|5425.67|5425.67|0
1632386700000|2021-09-23 08:45:00|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|0
1632386710000|2021-09-23 08:45:10|5425.65|5425.65|5425.43|5425.43|5425.65|5425.65|5425.43|5425.43|0
1632386720000|2021-09-23 08:45:20|5425.72|5425.72|5426.92|5426.92|5426.92|5426.92|5425.72|5425.72|0
1632386730000|2021-09-23 08:45:30|5426.95|5426.95|5426.68|5426.68|5426.95|5426.95|5426.66|5426.66|0
1632386740000|2021-09-23 08:45:40|5426.92|5426.92|5426.96|5426.96|5426.99|5426.99|5426.92|5426.92|0
1632386750000|2021-09-23 08:45:50|5427.41|5427.41|5427.43|5427.43|5427.43|5427.43|5427.41|5427.41|0
1632386760000|2021-09-23 08:46:00|5427.14|5427.14|5426.6|5426.6|5427.14|5427.14|5426.58|5426.58|0
1632386770000|2021-09-23 08:46:10|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|0
1632386790000|2021-09-23 08:46:30|5427.29|5427.29|5427.05|5427.05|5427.29|5427.29|5427.05|5427.05|0
1632386800000|2021-09-23 08:46:40|5427.92|5427.92|5428.66|5428.66|5428.66|5428.66|5427.92|5427.92|0
1632386810000|2021-09-23 08:46:50|5428.59|5428.59|5429.12|5429.12|5429.12|5429.12|5428.59|5428.59|0
1632386820000|2021-09-23 08:47:00|5429.55|5429.55|5429.55|5429.55|5429.55|5429.55|5429.55|5429.55|0
1632386830000|2021-09-23 08:47:10|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|0
1632386840000|2021-09-23 08:47:20|5429.82|5429.82|5429.82|5429.82|5429.82|5429.82|5429.82|5429.82|0
1632386850000|2021-09-23 08:47:30|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|0
1632386860000|2021-09-23 08:47:40|5429.24|5429.24|5429.1|5429.1|5429.48|5429.48|5429.05|5429.05|0
1632386870000|2021-09-23 08:47:50|5429.13|5429.13|5429.13|5429.13|5429.13|5429.13|5429.13|5429.13|0
1632386880000|2021-09-23 08:48:00|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|0
1632386890000|2021-09-23 08:48:10|5429.17|5429.17|5429.38|5429.38|5429.38|5429.38|5429.17|5429.17|0
1632386900000|2021-09-23 08:48:20|5429.41|5429.41|5429.2|5429.2|5429.41|5429.41|5429.2|5429.2|0
1632386910000|2021-09-23 08:48:30|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1632386920000|2021-09-23 08:48:40|5429.43|5429.43|5429.62|5429.62|5429.62|5429.62|5429.14|5429.14|0
1632386930000|2021-09-23 08:48:50|5429.33|5429.33|5427.73|5427.73|5429.33|5429.33|5427.73|5427.73|0
1632386940000|2021-09-23 08:49:00|5427.44|5427.44|5426.67|5426.67|5427.44|5427.44|5426.67|5426.67|0
1632386950000|2021-09-23 08:49:10|5426.46|5426.46|5426.42|5426.42|5426.46|5426.46|5426.42|5426.42|0
1632386960000|2021-09-23 08:49:20|5425.97|5425.97|5424.89|5424.89|5425.97|5425.97|5424.67|5424.67|0
1632386980000|2021-09-23 08:49:40|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|0
1632387000000|2021-09-23 08:50:00|5424.84|5424.84|5425.58|5425.58|5425.87|5425.87|5424.84|5424.84|0
1632387030000|2021-09-23 08:50:30|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|0
1632387040000|2021-09-23 08:50:40|5425.72|5425.72|5425.01|5425.01|5425.72|5425.72|5425.01|5425.01|0
1632387050000|2021-09-23 08:50:50|5425|5425|5423.25|5423.25|5425|5425|5423.25|5423.25|0
1632387060000|2021-09-23 08:51:00|5424.01|5424.01|5424.59|5424.59|5424.59|5424.59|5424.01|5424.01|0
1632387070000|2021-09-23 08:51:10|5424.3|5424.3|5424.08|5424.08|5424.3|5424.3|5424.07|5424.07|0
1632387080000|2021-09-23 08:51:20|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1632387090000|2021-09-23 08:51:30|5423.86|5423.86|5423.89|5423.89|5423.89|5423.89|5423.86|5423.86|0
1632387100000|2021-09-23 08:51:40|5424.47|5424.47|5424.25|5424.25|5424.47|5424.47|5424.25|5424.25|0
1632387120000|2021-09-23 08:52:00|5424.18|5424.18|5423.4|5423.4|5424.18|5424.18|5423.4|5423.4|0
1632387130000|2021-09-23 08:52:10|5423.38|5423.38|5423.14|5423.14|5423.38|5423.38|5422.9|5422.9|0
1632387140000|2021-09-23 08:52:20|5422.56|5422.56|5422.4|5422.4|5422.58|5422.58|5422.34|5422.34|0
1632387150000|2021-09-23 08:52:30|5422.44|5422.44|5421.77|5421.77|5422.44|5422.44|5421.77|5421.77|0
1632387160000|2021-09-23 08:52:40|5421.75|5421.75|5422.8|5422.8|5422.8|5422.8|5421.75|5421.75|0
1632387180000|2021-09-23 08:53:00|5423.45|5423.45|5425.27|5425.27|5425.27|5425.27|5423.45|5423.45|0
1632387190000|2021-09-23 08:53:10|5425.28|5425.28|5425.29|5425.29|5425.29|5425.29|5425.28|5425.28|0
1632387200000|2021-09-23 08:53:20|5425.08|5425.08|5425.31|5425.31|5425.31|5425.31|5425.08|5425.08|0
1632387220000|2021-09-23 08:53:40|5425.02|5425.02|5425.23|5425.23|5425.23|5425.23|5425.02|5425.02|0
1632387230000|2021-09-23 08:53:50|5425.31|5425.31|5425.63|5425.63|5425.63|5425.63|5425.3|5425.3|0
1632387240000|2021-09-23 08:54:00|5425.61|5425.61|5426.92|5426.92|5427.26|5427.26|5425.6|5425.6|0
1632387250000|2021-09-23 08:54:10|5426.34|5426.34|5425.38|5425.38|5426.34|5426.34|5425.38|5425.38|0
1632387260000|2021-09-23 08:54:20|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|0
1632387280000|2021-09-23 08:54:40|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|5425.38|0
1632387300000|2021-09-23 08:55:00|5425.43|5425.43|5425.43|5425.43|5425.43|5425.43|5425.43|5425.43|0
1632387310000|2021-09-23 08:55:10|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|0
1632387320000|2021-09-23 08:55:20|5427.44|5427.44|5427.13|5427.13|5428.02|5428.02|5427.13|5427.13|0
1632387340000|2021-09-23 08:55:40|5427.35|5427.35|5427.59|5427.59|5427.59|5427.59|5427.35|5427.35|0
1632387360000|2021-09-23 08:56:00|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|0
1632387370000|2021-09-23 08:56:10|5427.3|5427.3|5430.05|5430.05|5430.05|5430.05|5427.3|5427.3|0
1632387380000|2021-09-23 08:56:20|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|5429.47|0
1632387390000|2021-09-23 08:56:30|5429.76|5429.76|5429.84|5429.84|5429.84|5429.84|5429.76|5429.76|0
1632387400000|2021-09-23 08:56:40|5430.06|5430.06|5430.06|5430.06|5430.06|5430.06|5430.06|5430.06|0
1632387410000|2021-09-23 08:56:50|5429.82|5429.82|5430.51|5430.51|5430.51|5430.51|5429.82|5429.82|0
1632387420000|2021-09-23 08:57:00|5430.22|5430.22|5429.5|5429.5|5430.22|5430.22|5429.5|5429.5|0
1632387430000|2021-09-23 08:57:10|5428.79|5428.79|5429.24|5429.24|5429.24|5429.24|5428.79|5428.79|0
1632387440000|2021-09-23 08:57:20|5428.77|5428.77|5428.19|5428.19|5428.77|5428.77|5428.19|5428.19|0
1632387450000|2021-09-23 08:57:30|5427.98|5427.98|5427.69|5427.69|5427.98|5427.98|5427.69|5427.69|0
1632387460000|2021-09-23 08:57:40|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|0
1632387470000|2021-09-23 08:57:50|5427.64|5427.64|5427.93|5427.93|5427.93|5427.93|5427.64|5427.64|0
1632387480000|2021-09-23 08:58:00|5427.98|5427.98|5429|5429|5429|5429|5427.98|5427.98|0
1632387500000|2021-09-23 08:58:20|5429.43|5429.43|5429.88|5429.88|5429.88|5429.88|5429.43|5429.43|0
1632387510000|2021-09-23 08:58:30|5429.67|5429.67|5429.43|5429.43|5429.67|5429.67|5429.43|5429.43|0
1632387520000|2021-09-23 08:58:40|5429.4|5429.4|5429.43|5429.43|5429.43|5429.43|5429.4|5429.4|0
1632387530000|2021-09-23 08:58:50|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|0
1632387540000|2021-09-23 08:59:00|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|5427.65|0
1632387550000|2021-09-23 08:59:10|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1632387560000|2021-09-23 08:59:20|5426.24|5426.24|5427.15|5427.15|5427.15|5427.15|5426.24|5426.24|0
1632387570000|2021-09-23 08:59:30|5427.39|5427.39|5427.89|5427.89|5427.89|5427.89|5427.39|5427.39|0
1632387590000|2021-09-23 08:59:50|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1632387600000|2021-09-23 09:00:00|5427.79|5427.79|5427.79|5427.79|5427.79|5427.79|5427.79|5427.79|0
1632387610000|2021-09-23 09:00:10|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|0
1632387620000|2021-09-23 09:00:20|5427.35|5427.35|5427.3|5427.3|5427.58|5427.58|5426.72|5426.72|0
1632387630000|2021-09-23 09:00:30|5427.53|5427.53|5427.82|5427.82|5427.82|5427.82|5427.53|5427.53|0
1632387640000|2021-09-23 09:00:40|5427.77|5427.77|5428.12|5428.12|5428.12|5428.12|5427.77|5427.77|0
1632387660000|2021-09-23 09:01:00|5428.41|5428.41|5429.28|5429.28|5429.32|5429.32|5428.41|5428.41|0
1632387670000|2021-09-23 09:01:10|5429.71|5429.71|5429.24|5429.24|5429.71|5429.71|5428.93|5428.93|0
1632387680000|2021-09-23 09:01:20|5429|5429|5427.66|5427.66|5429|5429|5427.66|5427.66|0
1632387690000|2021-09-23 09:01:30|5427.23|5427.23|5427.15|5427.15|5427.23|5427.23|5427.15|5427.15|0
1632387700000|2021-09-23 09:01:40|5427.39|5427.39|5426.9|5426.9|5427.39|5427.39|5426.9|5426.9|0
1632387710000|2021-09-23 09:01:50|5426.69|5426.69|5425.52|5425.52|5426.69|5426.69|5425.48|5425.48|0
1632387720000|2021-09-23 09:02:00|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|5426.21|0
1632387740000|2021-09-23 09:02:20|5426.66|5426.66|5427.28|5427.28|5427.28|5427.28|5426.66|5426.66|0
1632387750000|2021-09-23 09:02:30|5427.49|5427.49|5427.06|5427.06|5427.49|5427.49|5427.06|5427.06|0
1632387770000|2021-09-23 09:02:50|5427.64|5427.64|5429.12|5429.12|5429.12|5429.12|5427.64|5427.64|0
1632387780000|2021-09-23 09:03:00|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|0
1632387790000|2021-09-23 09:03:10|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|0
1632387800000|2021-09-23 09:03:20|5428.93|5428.93|5429.46|5429.46|5429.46|5429.46|5428.91|5428.91|0
1632387810000|2021-09-23 09:03:30|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|5429.75|0
1632387820000|2021-09-23 09:03:40|5429.83|5429.83|5430|5430|5430.22|5430.22|5429.79|5429.79|0
1632387830000|2021-09-23 09:03:50|5429.95|5429.95|5429.95|5429.95|5429.95|5429.95|5429.95|5429.95|0
1632387840000|2021-09-23 09:04:00|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|0
1632387850000|2021-09-23 09:04:10|5430.68|5430.68|5430.1|5430.1|5430.68|5430.68|5429.81|5429.81|0
1632387870000|2021-09-23 09:04:30|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|0
1632387890000|2021-09-23 09:04:50|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|0
1632387900000|2021-09-23 09:05:00|5429|5429|5428.66|5428.66|5429|5429|5428.61|5428.61|0
1632387910000|2021-09-23 09:05:10|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|5428.64|0
1632387930000|2021-09-23 09:05:30|5428.85|5428.85|5429.14|5429.14|5429.14|5429.14|5428.85|5428.85|0
1632387940000|2021-09-23 09:05:40|5429.43|5429.43|5429.65|5429.65|5429.65|5429.65|5429.43|5429.43|0
1632387950000|2021-09-23 09:05:50|5429.17|5429.17|5428.3|5428.3|5429.17|5429.17|5428.3|5428.3|0
1632387960000|2021-09-23 09:06:00|5428.29|5428.29|5425.58|5425.58|5428.29|5428.29|5425.58|5425.58|0
1632387970000|2021-09-23 09:06:10|5424.89|5424.89|5424.11|5424.11|5425.12|5425.12|5424.11|5424.11|0
1632387980000|2021-09-23 09:06:20|5424.09|5424.09|5424.11|5424.11|5424.11|5424.11|5424.09|5424.09|0
1632387990000|2021-09-23 09:06:30|5424.56|5424.56|5424.56|5424.56|5424.61|5424.61|5424.56|5424.56|0
1632388000000|2021-09-23 09:06:40|5424.8|5424.8|5425.77|5425.77|5425.77|5425.77|5424.8|5424.8|0
1632388020000|2021-09-23 09:07:00|5425.75|5425.75|5425.51|5425.51|5425.75|5425.75|5425.51|5425.51|0
1632388040000|2021-09-23 09:07:20|5424.93|5424.93|5424.17|5424.17|5424.93|5424.93|5424.17|5424.17|0
1632388060000|2021-09-23 09:07:40|5423.09|5423.09|5423.09|5423.09|5423.09|5423.09|5423.09|5423.09|0
1632388070000|2021-09-23 09:07:50|5422.66|5422.66|5421.94|5421.94|5422.66|5422.66|5421.94|5421.94|0
1632388080000|2021-09-23 09:08:00|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|5421.08|0
1632388090000|2021-09-23 09:08:10|5420.79|5420.79|5418.85|5418.85|5420.79|5420.79|5418.56|5418.56|0
1632388100000|2021-09-23 09:08:20|5418.89|5418.89|5419.17|5419.17|5419.18|5419.18|5418.89|5418.89|0
1632388120000|2021-09-23 09:08:40|5419.67|5419.67|5424.61|5424.61|5431.94|5431.94|5419.67|5419.67|0
1632388130000|2021-09-23 09:08:50|5424.4|5424.4|5425.46|5425.46|5427.4|5427.4|5423.71|5423.71|0
1632388140000|2021-09-23 09:09:00|5425.47|5425.47|5429.79|5429.79|5429.79|5429.79|5425.47|5425.47|0
1632388150000|2021-09-23 09:09:10|5431.15|5431.15|5427.03|5427.03|5431.44|5431.44|5427.03|5427.03|0
1632388160000|2021-09-23 09:09:20|5426.74|5426.74|5425.95|5425.95|5426.74|5426.74|5425.95|5425.95|0
1632388170000|2021-09-23 09:09:30|5425.37|5425.37|5425.66|5425.66|5425.66|5425.66|5425.37|5425.37|0
1632388180000|2021-09-23 09:09:40|5425.37|5425.37|5423.57|5423.57|5425.37|5425.37|5423.57|5423.57|0
1632388190000|2021-09-23 09:09:50|5423.81|5423.81|5423.07|5423.07|5423.81|5423.81|5423.07|5423.07|0
1632388200000|2021-09-23 09:10:00|5423.35|5423.35|5426.13|5426.13|5426.13|5426.13|5423.35|5423.35|0
1632388210000|2021-09-23 09:10:10|5426.72|5426.72|5428.54|5428.54|5428.54|5428.54|5426.72|5426.72|0
1632388220000|2021-09-23 09:10:20|5429.12|5429.12|5429.26|5429.26|5429.55|5429.55|5428.97|5428.97|0
1632388230000|2021-09-23 09:10:30|5429.83|5429.83|5429.83|5429.83|5429.83|5429.83|5429.83|5429.83|0
1632388240000|2021-09-23 09:10:40|5430.55|5430.55|5429.95|5429.95|5430.55|5430.55|5429.95|5429.95|0
1632388250000|2021-09-23 09:10:50|5429.37|5429.37|5428.61|5428.61|5429.37|5429.37|5428.61|5428.61|0
1632388260000|2021-09-23 09:11:00|5428.63|5428.63|5428.71|5428.71|5428.71|5428.71|5428.63|5428.63|0
1632388270000|2021-09-23 09:11:10|5429|5429|5429.29|5429.29|5429.29|5429.29|5428.71|5428.71|0
1632388280000|2021-09-23 09:11:20|5429.76|5429.76|5429.81|5429.81|5429.81|5429.81|5429.76|5429.76|0
1632388290000|2021-09-23 09:11:30|5430.34|5430.34|5430.24|5430.24|5431.06|5431.06|5430.24|5430.24|0
1632388300000|2021-09-23 09:11:40|5430.82|5430.82|5430.82|5430.82|5430.82|5430.82|5430.82|5430.82|0
1632388310000|2021-09-23 09:11:50|5431.03|5431.03|5430.74|5430.74|5431.03|5431.03|5430.74|5430.74|0
1632388320000|2021-09-23 09:12:00|5430.96|5430.96|5430.96|5430.96|5430.96|5430.96|5430.96|5430.96|0
1632388340000|2021-09-23 09:12:20|5431.25|5431.25|5431.83|5431.83|5431.83|5431.83|5431.25|5431.25|0
1632388360000|2021-09-23 09:12:40|5432.3|5432.3|5431.72|5431.72|5432.3|5432.3|5431.72|5431.72|0
1632388370000|2021-09-23 09:12:50|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|5431.7|0
1632388390000|2021-09-23 09:13:10|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|0
1632388400000|2021-09-23 09:13:20|5431.42|5431.42|5431.17|5431.17|5431.42|5431.42|5431.17|5431.17|0
1632388410000|2021-09-23 09:13:30|5430.74|5430.74|5430.22|5430.22|5430.74|5430.74|5430.22|5430.22|0
1632388420000|2021-09-23 09:13:40|5429.93|5429.93|5429.22|5429.22|5429.93|5429.93|5429.21|5429.21|0
1632388430000|2021-09-23 09:13:50|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|0
1632388440000|2021-09-23 09:14:00|5429.8|5429.8|5431.08|5431.08|5431.08|5431.08|5429.8|5429.8|0
1632388450000|2021-09-23 09:14:10|5431.04|5431.04|5430.82|5430.82|5431.04|5431.04|5430.81|5430.81|0
1632388460000|2021-09-23 09:14:20|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|0
1632388480000|2021-09-23 09:14:40|5430.34|5430.34|5430.31|5430.31|5430.34|5430.34|5430.31|5430.31|0
1632388490000|2021-09-23 09:14:50|5430.3|5430.3|5430.28|5430.28|5430.3|5430.3|5430.26|5430.26|0
1632388500000|2021-09-23 09:15:00|5428.25|5428.25|5427.83|5427.83|5428.25|5428.25|5427.25|5427.25|0
1632388510000|2021-09-23 09:15:10|5427.54|5427.54|5427.25|5427.25|5427.54|5427.54|5427.25|5427.25|0
1632388520000|2021-09-23 09:15:20|5427.54|5427.54|5427.83|5427.83|5427.83|5427.83|5427.54|5427.54|0
1632388530000|2021-09-23 09:15:30|5427.88|5427.88|5426.58|5426.58|5427.88|5427.88|5426.58|5426.58|0
1632388540000|2021-09-23 09:15:40|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|0
1632388550000|2021-09-23 09:15:50|5427.59|5427.59|5428.09|5428.09|5428.31|5428.31|5427.59|5427.59|0
1632388560000|2021-09-23 09:16:00|5429.33|5429.33|5429.11|5429.11|5429.98|5429.98|5429.11|5429.11|0
1632388570000|2021-09-23 09:16:10|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|5429.4|5429.4|0
1632388580000|2021-09-23 09:16:20|5429.98|5429.98|5429.97|5429.97|5430.05|5430.05|5429.97|5429.97|0
1632388590000|2021-09-23 09:16:30|5429.39|5429.39|5428.41|5428.41|5429.39|5429.39|5428.41|5428.41|0
1632388600000|2021-09-23 09:16:40|5428.12|5428.12|5427.88|5427.88|5428.12|5428.12|5427.88|5427.88|0
1632388610000|2021-09-23 09:16:50|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|5427.59|0
1632388620000|2021-09-23 09:17:00|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|5427.3|0
1632388630000|2021-09-23 09:17:10|5427.88|5427.88|5427.64|5427.64|5427.88|5427.88|5427.64|5427.64|0
1632388650000|2021-09-23 09:17:30|5426.93|5426.93|5425.03|5425.03|5426.93|5426.93|5425.03|5425.03|0
1632388660000|2021-09-23 09:17:40|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|0
1632388680000|2021-09-23 09:18:00|5425.51|5425.51|5426.23|5426.23|5426.23|5426.23|5425.51|5425.51|0
1632388690000|2021-09-23 09:18:10|5426.66|5426.66|5426.69|5426.69|5426.98|5426.98|5426.66|5426.66|0
1632388700000|2021-09-23 09:18:20|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1632388710000|2021-09-23 09:18:30|5426.12|5426.12|5424.17|5424.17|5426.12|5426.12|5424.17|5424.17|0
1632388720000|2021-09-23 09:18:40|5424.15|5424.15|5422.15|5422.15|5424.15|5424.15|5422.15|5422.15|0
1632388730000|2021-09-23 09:18:50|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|0
1632388740000|2021-09-23 09:19:00|5422.38|5422.38|5422.38|5422.38|5422.38|5422.38|5422.38|5422.38|0
1632388780000|2021-09-23 09:19:40|5422.09|5422.09|5422.38|5422.38|5422.38|5422.38|5422.09|5422.09|0
1632388790000|2021-09-23 09:19:50|5422.28|5422.28|5422.04|5422.04|5422.28|5422.28|5421.75|5421.75|0
1632388800000|2021-09-23 09:20:00|5422.25|5422.25|5422.27|5422.27|5422.27|5422.27|5422.25|5422.25|0
1632388810000|2021-09-23 09:20:10|5422.56|5422.56|5422.27|5422.27|5422.56|5422.56|5422.27|5422.27|0
1632388830000|2021-09-23 09:20:30|5422.41|5422.41|5422.7|5422.7|5422.7|5422.7|5422.41|5422.41|0
1632388840000|2021-09-23 09:20:40|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1632388850000|2021-09-23 09:20:50|5422.82|5422.82|5424.02|5424.02|5424.02|5424.02|5422.82|5422.82|0
1632388860000|2021-09-23 09:21:00|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|0
1632388870000|2021-09-23 09:21:10|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|0
1632388890000|2021-09-23 09:21:30|5424.06|5424.06|5422.41|5422.41|5424.06|5424.06|5422.41|5422.41|0
1632388900000|2021-09-23 09:21:40|5422.19|5422.19|5421.61|5421.61|5422.19|5422.19|5421.61|5421.61|0
1632388910000|2021-09-23 09:21:50|5421.32|5421.32|5421.32|5421.32|5421.32|5421.32|5421.32|5421.32|0
1632388920000|2021-09-23 09:22:00|5421.04|5421.04|5421.02|5421.02|5421.04|5421.04|5421.02|5421.02|0
1632388940000|2021-09-23 09:22:20|5420.73|5420.73|5419.46|5419.46|5420.73|5420.73|5419.46|5419.46|0
1632388950000|2021-09-23 09:22:30|5419.17|5419.17|5419.17|5419.17|5419.17|5419.17|5419.17|5419.17|0
1632388960000|2021-09-23 09:22:40|5418.59|5418.59|5419.17|5419.17|5419.17|5419.17|5418.59|5418.59|0
1632388970000|2021-09-23 09:22:50|5419.02|5419.02|5419.31|5419.31|5419.31|5419.31|5419.02|5419.02|0
1632388980000|2021-09-23 09:23:00|5419.79|5419.79|5420.8|5420.8|5420.8|5420.8|5419.79|5419.79|0
1632389000000|2021-09-23 09:23:20|5420.51|5420.51|5420.23|5420.23|5420.76|5420.76|5420.23|5420.23|0
1632389010000|2021-09-23 09:23:30|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1632389030000|2021-09-23 09:23:50|5419.01|5419.01|5419.3|5419.3|5419.3|5419.3|5419.01|5419.01|0
1632389040000|2021-09-23 09:24:00|5419.01|5419.01|5418.5|5418.5|5419.01|5419.01|5418.5|5418.5|0
1632389050000|2021-09-23 09:24:10|5418.27|5418.27|5418.5|5418.5|5418.5|5418.5|5418.03|5418.03|0
1632389060000|2021-09-23 09:24:20|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|0
1632389070000|2021-09-23 09:24:30|5418|5418|5417.52|5417.52|5418|5418|5417.52|5417.52|0
1632389100000|2021-09-23 09:25:00|5417.09|5417.09|5416.35|5416.35|5417.09|5417.09|5416.35|5416.35|0
1632389110000|2021-09-23 09:25:10|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|5415.9|0
1632389120000|2021-09-23 09:25:20|5415.61|5415.61|5415.39|5415.39|5415.61|5415.61|5415.39|5415.39|0
1632389130000|2021-09-23 09:25:30|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|0
1632389140000|2021-09-23 09:25:40|5416.35|5416.35|5416.64|5416.64|5416.64|5416.64|5416.35|5416.35|0
1632389150000|2021-09-23 09:25:50|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|0
1632389160000|2021-09-23 09:26:00|5416.9|5416.9|5416.93|5416.93|5416.93|5416.93|5416.9|5416.9|0
1632389170000|2021-09-23 09:26:10|5417.51|5417.51|5417.51|5417.51|5417.51|5417.51|5417.51|5417.51|0
1632389180000|2021-09-23 09:26:20|5417.54|5417.54|5417.62|5417.62|5417.62|5417.62|5417.54|5417.54|0
1632389190000|2021-09-23 09:26:30|5417.86|5417.86|5417.28|5417.28|5417.86|5417.86|5417.28|5417.28|0
1632389210000|2021-09-23 09:26:50|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|0
1632389220000|2021-09-23 09:27:00|5417.02|5417.02|5416.7|5416.7|5417.02|5417.02|5416.7|5416.7|0
1632389230000|2021-09-23 09:27:10|5416.72|5416.72|5416.11|5416.11|5416.72|5416.72|5416.11|5416.11|0
1632389240000|2021-09-23 09:27:20|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|0
1632389250000|2021-09-23 09:27:30|5414.58|5414.58|5414.61|5414.61|5414.61|5414.61|5414.58|5414.58|0
1632389260000|2021-09-23 09:27:40|5412.95|5412.95|5412.86|5412.86|5412.95|5412.95|5412.86|5412.86|0
1632389270000|2021-09-23 09:27:50|5412.84|5412.84|5412.55|5412.55|5412.84|5412.84|5412.55|5412.55|0
1632389280000|2021-09-23 09:28:00|5412.26|5412.26|5411.75|5411.75|5412.33|5412.33|5411.75|5411.75|0
1632389300000|2021-09-23 09:28:20|5411.54|5411.54|5410.77|5410.77|5411.78|5411.78|5410.77|5410.77|0
1632389310000|2021-09-23 09:28:30|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|0
1632389320000|2021-09-23 09:28:40|5410.47|5410.47|5409.67|5409.67|5410.47|5410.47|5409.67|5409.67|0
1632389330000|2021-09-23 09:28:50|5409.03|5409.03|5409.32|5409.32|5409.32|5409.32|5409.03|5409.03|0
1632389340000|2021-09-23 09:29:00|5409.55|5409.55|5409.1|5409.1|5409.55|5409.55|5409.1|5409.1|0
1632389350000|2021-09-23 09:29:10|5408.52|5408.52|5407.59|5407.59|5408.52|5408.52|5407.59|5407.59|0
1632389370000|2021-09-23 09:29:30|5407.88|5407.88|5407.6|5407.6|5407.88|5407.88|5407.59|5407.59|0
1632389380000|2021-09-23 09:29:40|5407.37|5407.37|5407.87|5407.87|5407.87|5407.87|5407.37|5407.37|0
1632389400000|2021-09-23 09:30:00|5407.63|5407.63|5407.62|5407.62|5407.63|5407.63|5407.62|5407.62|0
1632389410000|2021-09-23 09:30:10|5407.4|5407.4|5407.26|5407.26|5407.4|5407.4|5406.83|5406.83|0
1632389420000|2021-09-23 09:30:20|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|0
1632389430000|2021-09-23 09:30:30|5406.78|5406.78|5406.82|5406.82|5407.11|5407.11|5406.78|5406.78|0
1632389470000|2021-09-23 09:31:10|5407.49|5407.49|5409.26|5409.26|5409.26|5409.26|5407.49|5407.49|0
1632389480000|2021-09-23 09:31:20|5410|5410|5410|5410|5410|5410|5410|5410|0
1632389490000|2021-09-23 09:31:30|5410.24|5410.24|5410.48|5410.48|5410.48|5410.48|5410.24|5410.24|0
1632389510000|2021-09-23 09:31:50|5410.19|5410.19|5410.19|5410.19|5410.48|5410.48|5410.19|5410.19|0
1632389520000|2021-09-23 09:32:00|5409.98|5409.98|5409.4|5409.4|5409.98|5409.98|5409.4|5409.4|0
1632389530000|2021-09-23 09:32:10|5409.16|5409.16|5409.66|5409.66|5409.66|5409.66|5409.16|5409.16|0
1632389540000|2021-09-23 09:32:20|5409.7|5409.7|5409.21|5409.21|5409.71|5409.71|5409.21|5409.21|0
1632389560000|2021-09-23 09:32:40|5409.71|5409.71|5410.71|5410.71|5411.23|5411.23|5409.44|5409.44|0
1632389570000|2021-09-23 09:32:50|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|0
1632389590000|2021-09-23 09:33:10|5409.99|5409.99|5409.24|5409.24|5409.99|5409.99|5409.24|5409.24|0
1632389600000|2021-09-23 09:33:20|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|0
1632389620000|2021-09-23 09:33:40|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|0
1632389630000|2021-09-23 09:33:50|5408.23|5408.23|5407.68|5407.68|5408.23|5408.23|5407.39|5407.39|0
1632389640000|2021-09-23 09:34:00|5407.66|5407.66|5407.91|5407.91|5407.92|5407.92|5407.64|5407.64|0
1632389660000|2021-09-23 09:34:20|5408.92|5408.92|5408.63|5408.63|5408.92|5408.92|5408.63|5408.63|0
1632389670000|2021-09-23 09:34:30|5410.02|5410.02|5411.17|5411.17|5411.17|5411.17|5410.02|5410.02|0
1632389690000|2021-09-23 09:34:50|5411.39|5411.39|5411.39|5411.39|5411.39|5411.39|5411.39|5411.39|0
1632389700000|2021-09-23 09:35:00|5411.17|5411.17|5410.59|5410.59|5411.17|5411.17|5410.59|5410.59|0
1632389710000|2021-09-23 09:35:10|5410.57|5410.57|5410.56|5410.56|5410.57|5410.57|5410.56|5410.56|0
1632389720000|2021-09-23 09:35:20|5410.32|5410.32|5409.89|5409.89|5410.32|5410.32|5409.89|5409.89|0
1632389730000|2021-09-23 09:35:30|5409.6|5409.6|5408.67|5408.67|5409.6|5409.6|5408.67|5408.67|0
1632389740000|2021-09-23 09:35:40|5408.19|5408.19|5407.93|5407.93|5408.19|5408.19|5407.93|5407.93|0
1632389750000|2021-09-23 09:35:50|5408.17|5408.17|5407.74|5407.74|5408.17|5408.17|5407.74|5407.74|0
1632389760000|2021-09-23 09:36:00|5407.97|5407.97|5408.69|5408.69|5408.69|5408.69|5407.69|5407.69|0
1632389770000|2021-09-23 09:36:10|5409.41|5409.41|5409.44|5409.44|5409.44|5409.44|5409.41|5409.41|0
1632389780000|2021-09-23 09:36:20|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|0
1632389790000|2021-09-23 09:36:30|5411.06|5411.06|5409.63|5409.63|5411.06|5411.06|5409.63|5409.63|0
1632389800000|2021-09-23 09:36:40|5409.6|5409.6|5409.59|5409.59|5409.6|5409.6|5409.59|5409.59|0
1632389810000|2021-09-23 09:36:50|5409.3|5409.3|5408.96|5408.96|5409.3|5409.3|5408.96|5408.96|0
1632389820000|2021-09-23 09:37:00|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|0
1632389850000|2021-09-23 09:37:30|5408.49|5408.49|5408.35|5408.35|5408.78|5408.78|5408.28|5408.28|0
1632389860000|2021-09-23 09:37:40|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|0
1632389880000|2021-09-23 09:38:00|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|0
1632389890000|2021-09-23 09:38:10|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|0
1632389900000|2021-09-23 09:38:20|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|0
1632389910000|2021-09-23 09:38:30|5409.02|5409.02|5409.31|5409.31|5409.31|5409.31|5409.02|5409.02|0
1632389920000|2021-09-23 09:38:40|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|5410.03|0
1632389930000|2021-09-23 09:38:50|5410.27|5410.27|5410.27|5410.27|5410.27|5410.27|5410.27|5410.27|0
1632389940000|2021-09-23 09:39:00|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|0
1632389950000|2021-09-23 09:39:10|5409.99|5409.99|5409.75|5409.75|5409.99|5409.99|5409.75|5409.75|0
1632389960000|2021-09-23 09:39:20|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1632389970000|2021-09-23 09:39:30|5409.99|5409.99|5410.28|5410.28|5410.28|5410.28|5409.99|5409.99|0
1632389980000|2021-09-23 09:39:40|5410.52|5410.52|5411.23|5411.23|5411.23|5411.23|5410.52|5410.52|0
1632389990000|2021-09-23 09:39:50|5410.99|5410.99|5410.78|5410.78|5410.99|5410.99|5410.78|5410.78|0
1632390000000|2021-09-23 09:40:00|5410.49|5410.49|5409.84|5409.84|5410.49|5410.49|5409.84|5409.84|0
1632390010000|2021-09-23 09:40:10|5409.37|5409.37|5408.87|5408.87|5409.37|5409.37|5408.87|5408.87|0
1632390020000|2021-09-23 09:40:20|5409.11|5409.11|5408.53|5408.53|5409.11|5409.11|5408.53|5408.53|0
1632390030000|2021-09-23 09:40:30|5408.77|5408.77|5409.24|5409.24|5409.24|5409.24|5408.77|5408.77|0
1632390050000|2021-09-23 09:40:50|5409.67|5409.67|5409.9|5409.9|5409.9|5409.9|5409.67|5409.67|0
1632390070000|2021-09-23 09:41:10|5410.19|5410.19|5412.32|5412.32|5412.32|5412.32|5410.19|5410.19|0
1632390080000|2021-09-23 09:41:20|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|0
1632390110000|2021-09-23 09:41:50|5411.08|5411.08|5410.21|5410.21|5411.08|5411.08|5410.21|5410.21|0
1632390120000|2021-09-23 09:42:00|5410.45|5410.45|5411.03|5411.03|5411.32|5411.32|5410.45|5410.45|0
1632390140000|2021-09-23 09:42:20|5410.74|5410.74|5407.27|5407.27|5410.74|5410.74|5407.27|5407.27|0
1632390150000|2021-09-23 09:42:30|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1632390160000|2021-09-23 09:42:40|5406.48|5406.48|5406.48|5406.48|5406.48|5406.48|5406.48|5406.48|0
1632390170000|2021-09-23 09:42:50|5406.42|5406.42|5406.4|5406.4|5406.42|5406.42|5406.4|5406.4|0
1632390180000|2021-09-23 09:43:00|5406.38|5406.38|5405.9|5405.9|5406.38|5406.38|5405.61|5405.61|0
1632390190000|2021-09-23 09:43:10|5405.61|5405.61|5405.6|5405.6|5405.61|5405.61|5405.6|5405.6|0
1632390200000|2021-09-23 09:43:20|5405.56|5405.56|5405.56|5405.56|5405.56|5405.56|5405.56|5405.56|0
1632390210000|2021-09-23 09:43:30|5405.85|5405.85|5405.39|5405.39|5405.85|5405.85|5405.2|5405.2|0
1632390230000|2021-09-23 09:43:50|5404.7|5404.7|5404.41|5404.41|5404.7|5404.7|5404.41|5404.41|0
1632390240000|2021-09-23 09:44:00|5404.37|5404.37|5404.13|5404.13|5404.37|5404.37|5404.13|5404.13|0
1632390260000|2021-09-23 09:44:20|5404.42|5404.42|5404.71|5404.71|5404.71|5404.71|5404.42|5404.42|0
1632390280000|2021-09-23 09:44:40|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|0
1632390290000|2021-09-23 09:44:50|5405.04|5405.04|5406.31|5406.31|5406.31|5406.31|5405.04|5405.04|0
1632390300000|2021-09-23 09:45:00|5406.29|5406.29|5405.19|5405.19|5406.34|5406.34|5405.19|5405.19|0
1632390310000|2021-09-23 09:45:10|5404.43|5404.43|5404.67|5404.67|5404.67|5404.67|5404.19|5404.19|0
1632390320000|2021-09-23 09:45:20|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|0
1632390330000|2021-09-23 09:45:30|5404.9|5404.9|5405.7|5405.7|5405.7|5405.7|5404.9|5404.9|0
1632390340000|2021-09-23 09:45:40|5405.72|5405.72|5405.98|5405.98|5405.98|5405.98|5405.24|5405.24|0
1632390360000|2021-09-23 09:46:00|5405.69|5405.69|5405.48|5405.48|5405.69|5405.69|5405.48|5405.48|0
1632390370000|2021-09-23 09:46:10|5405|5405|5404.5|5404.5|5405|5405|5404.5|5404.5|0
1632390380000|2021-09-23 09:46:20|5404.79|5404.79|5406.53|5406.53|5406.53|5406.53|5404.79|5404.79|0
1632390390000|2021-09-23 09:46:30|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|0
1632390400000|2021-09-23 09:46:40|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|0
1632390410000|2021-09-23 09:46:50|5406.65|5406.65|5406.44|5406.44|5407.11|5407.11|5406.44|5406.44|0
1632390420000|2021-09-23 09:47:00|5406.15|5406.15|5406.44|5406.44|5406.44|5406.44|5406.15|5406.15|0
1632390430000|2021-09-23 09:47:10|5406.15|5406.15|5406.15|5406.15|5406.15|5406.15|5406.15|5406.15|0
1632390460000|2021-09-23 09:47:40|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|0
1632390470000|2021-09-23 09:47:50|5406.44|5406.44|5406.15|5406.15|5406.44|5406.44|5406.15|5406.15|0
1632390480000|2021-09-23 09:48:00|5405.93|5405.93|5406.68|5406.68|5407.78|5407.78|5405.93|5405.93|0
1632390490000|2021-09-23 09:48:10|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|0
1632390500000|2021-09-23 09:48:20|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|0
1632390510000|2021-09-23 09:48:30|5406.69|5406.69|5405.81|5405.81|5406.69|5406.69|5405.81|5405.81|0
1632390520000|2021-09-23 09:48:40|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|0
1632390530000|2021-09-23 09:48:50|5405.81|5405.81|5405.52|5405.52|5405.81|5405.81|5405.52|5405.52|0
1632390540000|2021-09-23 09:49:00|5405.5|5405.5|5406.68|5406.68|5406.68|5406.68|5405.48|5405.48|0
1632390550000|2021-09-23 09:49:10|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|0
1632390570000|2021-09-23 09:49:30|5408.16|5408.16|5407.47|5407.47|5408.16|5408.16|5407.47|5407.47|0
1632390580000|2021-09-23 09:49:40|5406.89|5406.89|5405.56|5405.56|5406.89|5406.89|5405.56|5405.56|0
1632390590000|2021-09-23 09:49:50|5405.52|5405.52|5405.28|5405.28|5405.52|5405.52|5405.28|5405.28|0
1632390600000|2021-09-23 09:50:00|5405.3|5405.3|5406|5406|5406.08|5406.08|5405.3|5405.3|0
1632390620000|2021-09-23 09:50:20|5406.22|5406.22|5406.45|5406.45|5406.45|5406.45|5406.22|5406.22|0
1632390630000|2021-09-23 09:50:30|5405.98|5405.98|5405.29|5405.29|5405.98|5405.98|5405.29|5405.29|0
1632390660000|2021-09-23 09:51:00|5405.58|5405.58|5407.57|5407.57|5407.57|5407.57|5405.58|5405.58|0
1632390670000|2021-09-23 09:51:10|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|5407.28|0
1632390680000|2021-09-23 09:51:20|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|5407.79|0
1632390690000|2021-09-23 09:51:30|5407.5|5407.5|5407.5|5407.5|5407.74|5407.74|5407.5|5407.5|0
1632390720000|2021-09-23 09:52:00|5407.81|5407.81|5409.08|5409.08|5409.08|5409.08|5407.81|5407.81|0
1632390730000|2021-09-23 09:52:10|5409.14|5409.14|5409.14|5409.14|5409.14|5409.14|5409.14|5409.14|0
1632390740000|2021-09-23 09:52:20|5409.62|5409.62|5409.38|5409.38|5409.62|5409.62|5409.38|5409.38|0
1632390760000|2021-09-23 09:52:40|5409.09|5409.09|5408.61|5408.61|5409.09|5409.09|5408.61|5408.61|0
1632390770000|2021-09-23 09:52:50|5407.85|5407.85|5407.18|5407.18|5407.85|5407.85|5407.18|5407.18|0
1632390780000|2021-09-23 09:53:00|5407.47|5407.47|5407.76|5407.76|5407.76|5407.76|5407.47|5407.47|0
1632390790000|2021-09-23 09:53:10|5408.05|5408.05|5409.72|5409.72|5409.72|5409.72|5408.05|5408.05|0
1632390800000|2021-09-23 09:53:20|5409.93|5409.93|5408.59|5408.59|5409.93|5409.93|5408.59|5408.59|0
1632390810000|2021-09-23 09:53:30|5408.35|5408.35|5407.92|5407.92|5408.35|5408.35|5407.92|5407.92|0
1632390830000|2021-09-23 09:53:50|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|0
1632390840000|2021-09-23 09:54:00|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|0
1632390850000|2021-09-23 09:54:10|5407.93|5407.93|5407.69|5407.69|5407.93|5407.93|5407.69|5407.69|0
1632390860000|2021-09-23 09:54:20|5407.4|5407.4|5407.69|5407.69|5407.9|5407.9|5407.4|5407.4|0
1632390870000|2021-09-23 09:54:30|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|0
1632390890000|2021-09-23 09:54:50|5408.18|5408.18|5408.19|5408.19|5408.19|5408.19|5408.18|5408.18|0
1632390910000|2021-09-23 09:55:10|5408.41|5408.41|5408.42|5408.42|5408.42|5408.42|5408.41|5408.41|0
1632390930000|2021-09-23 09:55:30|5408.18|5408.18|5407.94|5407.94|5408.18|5408.18|5407.94|5407.94|0
1632390940000|2021-09-23 09:55:40|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|0
1632390950000|2021-09-23 09:55:50|5407.27|5407.27|5408.81|5408.81|5408.81|5408.81|5407.27|5407.27|0
1632390960000|2021-09-23 09:56:00|5408.86|5408.86|5409.36|5409.36|5409.36|5409.36|5408.86|5408.86|0
1632390970000|2021-09-23 09:56:10|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|0
1632390980000|2021-09-23 09:56:20|5410.36|5410.36|5410.55|5410.55|5410.55|5410.55|5410.07|5410.07|0
1632390990000|2021-09-23 09:56:30|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|0
1632391010000|2021-09-23 09:56:50|5411.89|5411.89|5411.89|5411.89|5411.89|5411.89|5411.89|5411.89|0
1632391040000|2021-09-23 09:57:20|5412.7|5412.7|5413.13|5413.13|5413.13|5413.13|5412.7|5412.7|0
1632391050000|2021-09-23 09:57:30|5413.42|5413.42|5413.66|5413.66|5413.9|5413.9|5413.42|5413.42|0
1632391060000|2021-09-23 09:57:40|5413.42|5413.42|5413.13|5413.13|5413.42|5413.42|5413.13|5413.13|0
1632391070000|2021-09-23 09:57:50|5412.85|5412.85|5412.61|5412.61|5412.85|5412.85|5412.61|5412.61|0
1632391080000|2021-09-23 09:58:00|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|0
1632391090000|2021-09-23 09:58:10|5412.03|5412.03|5411.74|5411.74|5412.03|5412.03|5411.74|5411.74|0
1632391100000|2021-09-23 09:58:20|5411.1|5411.1|5410.62|5410.62|5411.1|5411.1|5410.62|5410.62|0
1632391120000|2021-09-23 09:58:40|5409.88|5409.88|5409.33|5409.33|5409.88|5409.88|5409.33|5409.33|0
1632391130000|2021-09-23 09:58:50|5409.1|5409.1|5409.08|5409.08|5409.1|5409.1|5409.08|5409.08|0
1632391140000|2021-09-23 09:59:00|5409.37|5409.37|5409.85|5409.85|5409.85|5409.85|5409.37|5409.37|0
1632391160000|2021-09-23 09:59:20|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|0
1632391170000|2021-09-23 09:59:30|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|5409.66|0
1632391200000|2021-09-23 10:00:00|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|0
1632391220000|2021-09-23 10:00:20|5409.92|5409.92|5412.43|5412.43|5412.43|5412.43|5409.92|5409.92|0
1632391230000|2021-09-23 10:00:30|5412.47|5412.47|5412.36|5412.36|5412.66|5412.66|5412.23|5412.23|0
1632391240000|2021-09-23 10:00:40|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|0
1632391260000|2021-09-23 10:01:00|5411.93|5411.93|5411.45|5411.45|5411.93|5411.93|5411.45|5411.45|0
1632391270000|2021-09-23 10:01:10|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|5411.16|0
1632391280000|2021-09-23 10:01:20|5410.87|5410.87|5410.64|5410.64|5410.87|5410.87|5410.64|5410.64|0
1632391320000|2021-09-23 10:02:00|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|0
1632391330000|2021-09-23 10:02:10|5411.57|5411.57|5411.38|5411.38|5411.57|5411.57|5411.35|5411.35|0
1632391340000|2021-09-23 10:02:20|5411.6|5411.6|5411.88|5411.88|5411.88|5411.88|5411.6|5411.6|0
1632391350000|2021-09-23 10:02:30|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|0
1632391360000|2021-09-23 10:02:40|5413.72|5413.72|5413.74|5413.74|5413.96|5413.96|5413.72|5413.72|0
1632391380000|2021-09-23 10:03:00|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|0
1632391390000|2021-09-23 10:03:10|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|0
1632391400000|2021-09-23 10:03:20|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|0
1632391410000|2021-09-23 10:03:30|5414.28|5414.28|5414.01|5414.01|5414.3|5414.3|5414.01|5414.01|0
1632391420000|2021-09-23 10:03:40|5414.25|5414.25|5414.9|5414.9|5414.9|5414.9|5414.03|5414.03|0
1632391440000|2021-09-23 10:04:00|5415.19|5415.19|5414.24|5414.24|5415.19|5415.19|5413.26|5413.26|0
1632391460000|2021-09-23 10:04:20|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|0
1632391470000|2021-09-23 10:04:30|5415.65|5415.65|5416.16|5416.16|5416.16|5416.16|5415.65|5415.65|0
1632391480000|2021-09-23 10:04:40|5416.63|5416.63|5417.6|5417.6|5417.6|5417.6|5416.63|5416.63|0
1632391490000|2021-09-23 10:04:50|5417.12|5417.12|5417.12|5417.12|5417.12|5417.12|5417.12|5417.12|0
1632391510000|2021-09-23 10:05:10|5416.83|5416.83|5416.69|5416.69|5416.83|5416.83|5416.4|5416.4|0
1632391520000|2021-09-23 10:05:20|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|5416.91|0
1632391530000|2021-09-23 10:05:30|5417.87|5417.87|5418.12|5418.12|5418.12|5418.12|5417.87|5417.87|0
1632391540000|2021-09-23 10:05:40|5418.41|5418.41|5419.39|5419.39|5419.39|5419.39|5418.41|5418.41|0
1632391550000|2021-09-23 10:05:50|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|5419.42|0
1632391560000|2021-09-23 10:06:00|5419.66|5419.66|5419.18|5419.18|5419.66|5419.66|5419.11|5419.11|0
1632391570000|2021-09-23 10:06:10|5419.63|5419.63|5419.63|5419.63|5419.63|5419.63|5419.63|5419.63|0
1632391580000|2021-09-23 10:06:20|5420.14|5420.14|5420.54|5420.54|5420.83|5420.83|5420.14|5420.14|0
1632391610000|2021-09-23 10:06:50|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|0
1632391620000|2021-09-23 10:07:00|5421.33|5421.33|5421.57|5421.57|5421.86|5421.86|5421.33|5421.33|0
1632391630000|2021-09-23 10:07:10|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|0
1632391640000|2021-09-23 10:07:20|5420.99|5420.99|5420.09|5420.09|5420.99|5420.99|5420.09|5420.09|0
1632391650000|2021-09-23 10:07:30|5420.38|5420.38|5420.83|5420.83|5420.83|5420.83|5420.38|5420.38|0
1632391660000|2021-09-23 10:07:40|5420.59|5420.59|5419.71|5419.71|5420.59|5420.59|5419.71|5419.71|0
1632391670000|2021-09-23 10:07:50|5419.92|5419.92|5419.91|5419.91|5419.92|5419.92|5419.91|5419.91|0
1632391680000|2021-09-23 10:08:00|5419.9|5419.9|5420.47|5420.47|5420.47|5420.47|5419.9|5419.9|0
1632391690000|2021-09-23 10:08:10|5420.19|5420.19|5420.19|5420.19|5420.19|5420.19|5420.19|5420.19|0
1632391710000|2021-09-23 10:08:30|5420.71|5420.71|5421.43|5421.43|5421.43|5421.43|5420.71|5420.71|0
1632391720000|2021-09-23 10:08:40|5421.67|5421.67|5421.66|5421.66|5421.67|5421.67|5421.66|5421.66|0
1632391730000|2021-09-23 10:08:50|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|0
1632391740000|2021-09-23 10:09:00|5421.9|5421.9|5422.44|5422.44|5422.44|5422.44|5421.9|5421.9|0
1632391750000|2021-09-23 10:09:10|5422.46|5422.46|5422.68|5422.68|5422.68|5422.68|5422.46|5422.46|0
1632391760000|2021-09-23 10:09:20|5422.44|5422.44|5422.81|5422.81|5422.83|5422.83|5422.44|5422.44|0
1632391780000|2021-09-23 10:09:40|5422.52|5422.52|5422.52|5422.52|5422.76|5422.76|5422.52|5422.52|0
1632391800000|2021-09-23 10:10:00|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|5422.81|0
1632391840000|2021-09-23 10:10:40|5423.24|5423.24|5423.72|5423.72|5423.72|5423.72|5423.24|5423.24|0
1632391850000|2021-09-23 10:10:50|5423.48|5423.48|5418.53|5418.53|5423.48|5423.48|5414.57|5414.57|0
1632391860000|2021-09-23 10:11:00|5417.82|5417.82|5421.48|5421.48|5421.7|5421.7|5414.05|5414.05|0
1632391870000|2021-09-23 10:11:10|5421.77|5421.77|5419.33|5419.33|5421.77|5421.77|5419.33|5419.33|0
1632391880000|2021-09-23 10:11:20|5419.09|5419.09|5421.85|5421.85|5421.85|5421.85|5419.09|5419.09|0
1632391890000|2021-09-23 10:11:30|5422.13|5422.13|5421.27|5421.27|5422.13|5422.13|5421.27|5421.27|0
1632391900000|2021-09-23 10:11:40|5420.79|5420.79|5417.61|5417.61|5420.79|5420.79|5417.61|5417.61|0
1632391910000|2021-09-23 10:11:50|5417.32|5417.32|5416.25|5416.25|5417.32|5417.32|5416.25|5416.25|0
1632391920000|2021-09-23 10:12:00|5416.17|5416.17|5411.07|5411.07|5416.17|5416.17|5411.07|5411.07|0
1632391930000|2021-09-23 10:12:10|5411.36|5411.36|5410.54|5410.54|5411.36|5411.36|5410.54|5410.54|0
1632391940000|2021-09-23 10:12:20|5410.07|5410.07|5410.03|5410.03|5410.07|5410.07|5409.74|5409.74|0
1632391950000|2021-09-23 10:12:30|5410.32|5410.32|5408.93|5408.93|5410.36|5410.36|5408.93|5408.93|0
1632391960000|2021-09-23 10:12:40|5408.35|5408.35|5404.93|5404.93|5408.35|5408.35|5404.93|5404.93|0
1632391970000|2021-09-23 10:12:50|5404.64|5404.64|5402.45|5402.45|5404.64|5404.64|5402.24|5402.24|0
1632391980000|2021-09-23 10:13:00|5402.98|5402.98|5404.99|5404.99|5404.99|5404.99|5402.98|5402.98|0
1632391990000|2021-09-23 10:13:10|5404.75|5404.75|5404.32|5404.32|5404.75|5404.75|5404.32|5404.32|0
1632392000000|2021-09-23 10:13:20|5404.04|5404.04|5403.32|5403.32|5406.81|5406.81|5403.06|5403.06|0
1632392010000|2021-09-23 10:13:30|5403.31|5403.31|5406.32|5406.32|5406.32|5406.32|5403.31|5403.31|0
1632392020000|2021-09-23 10:13:40|5406.03|5406.03|5406.51|5406.51|5406.99|5406.99|5406.03|5406.03|0
1632392030000|2021-09-23 10:13:50|5406.22|5406.22|5407.56|5407.56|5407.56|5407.56|5406.22|5406.22|0
1632392040000|2021-09-23 10:14:00|5407.85|5407.85|5408.04|5408.04|5408.33|5408.33|5407.56|5407.56|0
1632392050000|2021-09-23 10:14:10|5407.97|5407.97|5404.86|5404.86|5407.97|5407.97|5404.64|5404.64|0
1632392060000|2021-09-23 10:14:20|5405.87|5405.87|5405.44|5405.44|5405.87|5405.87|5405.44|5405.44|0
1632392070000|2021-09-23 10:14:30|5406.15|5406.15|5407.56|5407.56|5407.56|5407.56|5406.15|5406.15|0
1632392080000|2021-09-23 10:14:40|5407.85|5407.85|5407.88|5407.88|5408.4|5408.4|5407.85|5407.85|0
1632392090000|2021-09-23 10:14:50|5408.12|5408.12|5408.17|5408.17|5408.4|5408.4|5408.12|5408.12|0
1632392100000|2021-09-23 10:15:00|5407.88|5407.88|5408.22|5408.22|5408.75|5408.75|5407.88|5407.88|0
1632392110000|2021-09-23 10:15:10|5408.21|5408.21|5408.36|5408.36|5408.41|5408.41|5408.2|5408.2|0
1632392120000|2021-09-23 10:15:20|5408.79|5408.79|5404.83|5404.83|5408.79|5408.79|5404.83|5404.83|0
1632392130000|2021-09-23 10:15:30|5404.59|5404.59|5403.38|5403.38|5404.59|5404.59|5403.38|5403.38|0
1632392140000|2021-09-23 10:15:40|5403.6|5403.6|5404.56|5404.56|5404.56|5404.56|5403.6|5403.6|0
1632392150000|2021-09-23 10:15:50|5404.77|5404.77|5408.44|5408.44|5408.66|5408.66|5404.77|5404.77|0
1632392160000|2021-09-23 10:16:00|5408.66|5408.66|5407.73|5407.73|5408.89|5408.89|5407.73|5407.73|0
1632392170000|2021-09-23 10:16:10|5406.57|5406.57|5407.6|5407.6|5407.6|5407.6|5405.9|5405.9|0
1632392180000|2021-09-23 10:16:20|5407.84|5407.84|5406.67|5406.67|5407.84|5407.84|5406.21|5406.21|0
1632392190000|2021-09-23 10:16:30|5406.69|5406.69|5409.7|5409.7|5409.7|5409.7|5406.69|5406.69|0
1632392200000|2021-09-23 10:16:40|5409.41|5409.41|5408.64|5408.64|5409.62|5409.62|5408.4|5408.4|0
1632392210000|2021-09-23 10:16:50|5408.88|5408.88|5408.51|5408.51|5409.88|5409.88|5408.51|5408.51|0
1632392220000|2021-09-23 10:17:00|5407.94|5407.94|5408.43|5408.43|5408.68|5408.68|5407.94|5407.94|0
1632392230000|2021-09-23 10:17:10|5408.67|5408.67|5408.09|5408.09|5408.67|5408.67|5408.09|5408.09|0
1632392240000|2021-09-23 10:17:20|5408.38|5408.38|5408.33|5408.33|5408.38|5408.38|5408.09|5408.09|0
1632392250000|2021-09-23 10:17:30|5408.09|5408.09|5408.14|5408.14|5408.14|5408.14|5407.09|5407.09|0
1632392260000|2021-09-23 10:17:40|5408.62|5408.62|5409.39|5409.39|5409.62|5409.62|5408.62|5408.62|0
1632392270000|2021-09-23 10:17:50|5409.15|5409.15|5409.39|5409.39|5409.39|5409.39|5409.15|5409.15|0
1632392280000|2021-09-23 10:18:00|5410.06|5410.06|5409.96|5409.96|5410.15|5410.15|5409.67|5409.67|0
1632392290000|2021-09-23 10:18:10|5410.77|5410.77|5411.85|5411.85|5411.85|5411.85|5410.77|5410.77|0
1632392300000|2021-09-23 10:18:20|5411.61|5411.61|5412.06|5412.06|5412.06|5412.06|5410.75|5410.75|0
1632392310000|2021-09-23 10:18:30|5412.19|5412.19|5412.09|5412.09|5412.31|5412.31|5412.09|5412.09|0
1632392320000|2021-09-23 10:18:40|5412.33|5412.33|5412.99|5412.99|5413.23|5413.23|5412.33|5412.33|0
1632392330000|2021-09-23 10:18:50|5412.56|5412.56|5412.8|5412.8|5412.8|5412.8|5412.56|5412.56|0
1632392340000|2021-09-23 10:19:00|5413.03|5413.03|5412.02|5412.02|5413.61|5413.61|5412.02|5412.02|0
1632392350000|2021-09-23 10:19:10|5411.78|5411.78|5412.25|5412.25|5412.25|5412.25|5411.78|5411.78|0
1632392360000|2021-09-23 10:19:20|5412.54|5412.54|5412.97|5412.97|5412.97|5412.97|5412.54|5412.54|0
1632392370000|2021-09-23 10:19:30|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|0
1632392380000|2021-09-23 10:19:40|5412.92|5412.92|5413.16|5413.16|5413.16|5413.16|5412.92|5412.92|0
1632392400000|2021-09-23 10:20:00|5412.68|5412.68|5410.63|5410.63|5412.68|5412.68|5410.63|5410.63|0
1632392410000|2021-09-23 10:20:10|5410.4|5410.4|5409.17|5409.17|5410.4|5410.4|5409.17|5409.17|0
1632392420000|2021-09-23 10:20:20|5409.19|5409.19|5409.41|5409.41|5409.41|5409.41|5408.95|5408.95|0
1632392430000|2021-09-23 10:20:30|5409.64|5409.64|5409.41|5409.41|5409.64|5409.64|5409.41|5409.41|0
1632392440000|2021-09-23 10:20:40|5410.68|5410.68|5411.54|5411.54|5411.54|5411.54|5410.68|5410.68|0
1632392450000|2021-09-23 10:20:50|5411.78|5411.78|5412.24|5412.24|5412.24|5412.24|5411.78|5411.78|0
1632392460000|2021-09-23 10:21:00|5412.72|5412.72|5413.62|5413.62|5413.62|5413.62|5412.72|5412.72|0
1632392470000|2021-09-23 10:21:10|5413.6|5413.6|5411.28|5411.28|5413.6|5413.6|5411.28|5411.28|0
1632392480000|2021-09-23 10:21:20|5411.29|5411.29|5411|5411|5411.29|5411.29|5411|5411|0
1632392500000|2021-09-23 10:21:40|5410.72|5410.72|5410.06|5410.06|5410.73|5410.73|5410.06|5410.06|0
1632392510000|2021-09-23 10:21:50|5410.08|5410.08|5410.31|5410.31|5410.31|5410.31|5410.08|5410.08|0
1632392520000|2021-09-23 10:22:00|5410.55|5410.55|5411.42|5411.42|5411.42|5411.42|5410.55|5410.55|0
1632392530000|2021-09-23 10:22:10|5411.52|5411.52|5411.51|5411.51|5411.52|5411.52|5411.51|5411.51|0
1632392540000|2021-09-23 10:22:20|5411.98|5411.98|5411.75|5411.75|5412.02|5412.02|5411.75|5411.75|0
1632392550000|2021-09-23 10:22:30|5411.99|5411.99|5412.23|5412.23|5412.23|5412.23|5411.99|5411.99|0
1632392560000|2021-09-23 10:22:40|5412.47|5412.47|5415.53|5415.53|5415.53|5415.53|5412.47|5412.47|0
1632392570000|2021-09-23 10:22:50|5415.77|5415.77|5415.75|5415.75|5415.77|5415.77|5415.75|5415.75|0
1632392580000|2021-09-23 10:23:00|5415.77|5415.77|5415.73|5415.73|5415.77|5415.77|5415.73|5415.73|0
1632392590000|2021-09-23 10:23:10|5415.97|5415.97|5416.55|5416.55|5416.55|5416.55|5415.68|5415.68|0
1632392600000|2021-09-23 10:23:20|5416.26|5416.26|5417.17|5417.17|5417.6|5417.6|5416.26|5416.26|0
1632392610000|2021-09-23 10:23:30|5417.38|5417.38|5417.91|5417.91|5417.96|5417.96|5417.38|5417.38|0
1632392620000|2021-09-23 10:23:40|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5416.98|5416.98|0
1632392630000|2021-09-23 10:23:50|5416.91|5416.91|5415.64|5415.64|5416.91|5416.91|5415.63|5415.63|0
1632392640000|2021-09-23 10:24:00|5415.07|5415.07|5415.64|5415.64|5415.64|5415.64|5415.07|5415.07|0
1632392660000|2021-09-23 10:24:20|5415.36|5415.36|5414.94|5414.94|5415.41|5415.41|5414.94|5414.94|0
1632392670000|2021-09-23 10:24:30|5414.51|5414.51|5414.56|5414.56|5414.56|5414.56|5414.51|5414.51|0
1632392680000|2021-09-23 10:24:40|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.39|5413.39|0
1632392690000|2021-09-23 10:24:50|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|0
1632392700000|2021-09-23 10:25:00|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|5413.66|0
1632392710000|2021-09-23 10:25:10|5413.9|5413.9|5414.18|5414.18|5414.18|5414.18|5413.9|5413.9|0
1632392720000|2021-09-23 10:25:20|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|0
1632392730000|2021-09-23 10:25:30|5414.11|5414.11|5414.88|5414.88|5414.88|5414.88|5414.11|5414.11|0
1632392740000|2021-09-23 10:25:40|5415.11|5415.11|5415.72|5415.72|5415.96|5415.96|5415.11|5415.11|0
1632392760000|2021-09-23 10:26:00|5415.48|5415.48|5414.66|5414.66|5415.48|5415.48|5414.66|5414.66|0
1632392770000|2021-09-23 10:26:10|5415.31|5415.31|5416.53|5416.53|5416.53|5416.53|5415.31|5415.31|0
1632392780000|2021-09-23 10:26:20|5416.31|5416.31|5416.2|5416.2|5416.89|5416.89|5414.55|5414.55|0
1632392790000|2021-09-23 10:26:30|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|5415.98|5415.98|0
1632392800000|2021-09-23 10:26:40|5415.98|5415.98|5415.98|5415.98|5415.98|5415.98|5415.98|5415.98|0
1632392810000|2021-09-23 10:26:50|5416.1|5416.1|5416.06|5416.06|5416.1|5416.1|5416.06|5416.06|0
1632392820000|2021-09-23 10:27:00|5416.3|5416.3|5415.77|5415.77|5416.3|5416.3|5415.77|5415.77|0
1632392830000|2021-09-23 10:27:10|5415.54|5415.54|5415.25|5415.25|5415.54|5415.54|5415.25|5415.25|0
1632392840000|2021-09-23 10:27:20|5415.01|5415.01|5415.39|5415.39|5415.39|5415.39|5414.29|5414.29|0
1632392860000|2021-09-23 10:27:40|5415.41|5415.41|5414.31|5414.31|5415.41|5415.41|5414.31|5414.31|0
1632392870000|2021-09-23 10:27:50|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|5414.6|0
1632392880000|2021-09-23 10:28:00|5414.31|5414.31|5415.31|5415.31|5415.6|5415.6|5414.02|5414.02|0
1632392890000|2021-09-23 10:28:10|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|0
1632392900000|2021-09-23 10:28:20|5415.58|5415.58|5415.04|5415.04|5415.58|5415.58|5414.81|5414.81|0
1632392920000|2021-09-23 10:28:40|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1632392930000|2021-09-23 10:28:50|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|0
1632392940000|2021-09-23 10:29:00|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|0
1632392950000|2021-09-23 10:29:10|5415.04|5415.04|5417.22|5417.22|5417.22|5417.22|5415.04|5415.04|0
1632392960000|2021-09-23 10:29:20|5417.7|5417.7|5417.7|5417.7|5417.7|5417.7|5417.7|5417.7|0
1632392970000|2021-09-23 10:29:30|5417.46|5417.46|5417.42|5417.42|5417.46|5417.46|5417.42|5417.42|0
1632392980000|2021-09-23 10:29:40|5417.13|5417.13|5416.41|5416.41|5417.13|5417.13|5416.41|5416.41|0
1632392990000|2021-09-23 10:29:50|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|0
1632393000000|2021-09-23 10:30:00|5415.05|5415.05|5414.59|5414.59|5415.05|5415.05|5414.59|5414.59|0
1632393010000|2021-09-23 10:30:10|5414.83|5414.83|5415.11|5415.11|5415.11|5415.11|5414.83|5414.83|0
1632393020000|2021-09-23 10:30:20|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|0
1632393030000|2021-09-23 10:30:30|5414.88|5414.88|5413.63|5413.63|5414.88|5414.88|5413.63|5413.63|0
1632393040000|2021-09-23 10:30:40|5413.39|5413.39|5412.94|5412.94|5413.39|5413.39|5412.94|5412.94|0
1632393050000|2021-09-23 10:30:50|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|0
1632393060000|2021-09-23 10:31:00|5412.68|5412.68|5412.92|5412.92|5412.92|5412.92|5412.39|5412.39|0
1632393080000|2021-09-23 10:31:20|5412.93|5412.93|5413.41|5413.41|5413.41|5413.41|5412.93|5412.93|0
1632393090000|2021-09-23 10:31:30|5413.17|5413.17|5413.62|5413.62|5413.62|5413.62|5413.17|5413.17|0
1632393100000|2021-09-23 10:31:40|5413.38|5413.38|5412.81|5412.81|5413.38|5413.38|5412.81|5412.81|0
1632393110000|2021-09-23 10:31:50|5412.83|5412.83|5412.83|5412.83|5412.83|5412.83|5412.83|5412.83|0
1632393120000|2021-09-23 10:32:00|5412.59|5412.59|5411.66|5411.66|5412.59|5412.59|5411.4|5411.4|0
1632393130000|2021-09-23 10:32:10|5411.67|5411.67|5411.68|5411.68|5411.68|5411.68|5411.67|5411.67|0
1632393160000|2021-09-23 10:32:40|5411.11|5411.11|5410.82|5410.82|5411.11|5411.11|5410.82|5410.82|0
1632393170000|2021-09-23 10:32:50|5410.34|5410.34|5409.61|5409.61|5410.34|5410.34|5409.61|5409.61|0
1632393190000|2021-09-23 10:33:10|5409.03|5409.03|5408.82|5408.82|5409.03|5409.03|5408.82|5408.82|0
1632393200000|2021-09-23 10:33:20|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|0
1632393210000|2021-09-23 10:33:30|5408.55|5408.55|5408.55|5408.55|5408.55|5408.55|5408.55|5408.55|0
1632393230000|2021-09-23 10:33:50|5408.31|5408.31|5408.1|5408.1|5408.31|5408.31|5408.1|5408.1|0
1632393240000|2021-09-23 10:34:00|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|0
1632393250000|2021-09-23 10:34:10|5408.15|5408.15|5406.88|5406.88|5408.15|5408.15|5406.88|5406.88|0
1632393260000|2021-09-23 10:34:20|5406.87|5406.87|5406.37|5406.37|5406.89|5406.89|5406.37|5406.37|0
1632393270000|2021-09-23 10:34:30|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|0
1632393280000|2021-09-23 10:34:40|5406.39|5406.39|5406.39|5406.39|5406.39|5406.39|5406.39|5406.39|0
1632393290000|2021-09-23 10:34:50|5407.44|5407.44|5407.75|5407.75|5411.1|5411.1|5407.44|5407.44|0
1632393310000|2021-09-23 10:35:10|5407.54|5407.54|5407.74|5407.74|5407.74|5407.74|5407.25|5407.25|0
1632393330000|2021-09-23 10:35:30|5408.03|5408.03|5408.03|5408.03|5408.7|5408.7|5408.03|5408.03|0
1632393340000|2021-09-23 10:35:40|5407.79|5407.79|5406.54|5406.54|5407.79|5407.79|5406.54|5406.54|0
1632393350000|2021-09-23 10:35:50|5406.31|5406.31|5406.02|5406.02|5406.31|5406.31|5406.02|5406.02|0
1632393370000|2021-09-23 10:36:10|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|0
1632393380000|2021-09-23 10:36:20|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|0
1632393390000|2021-09-23 10:36:30|5405.78|5405.78|5405.49|5405.49|5405.78|5405.78|5405.2|5405.2|0
1632393400000|2021-09-23 10:36:40|5405.48|5405.48|5404.81|5404.81|5405.48|5405.48|5404.81|5404.81|0
1632393410000|2021-09-23 10:36:50|5404.57|5404.57|5402.56|5402.56|5404.57|5404.57|5402.56|5402.56|0
1632393420000|2021-09-23 10:37:00|5403.04|5403.04|5404.5|5404.5|5404.96|5404.96|5403.04|5403.04|0
1632393430000|2021-09-23 10:37:10|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1632393440000|2021-09-23 10:37:20|5403.98|5403.98|5403.9|5403.9|5403.98|5403.98|5403.24|5403.24|0
1632393460000|2021-09-23 10:37:40|5404.48|5404.48|5404.01|5404.01|5404.48|5404.48|5403.77|5403.77|0
1632393470000|2021-09-23 10:37:50|5403.77|5403.77|5403|5403|5404.01|5404.01|5403|5403|0
1632393480000|2021-09-23 10:38:00|5403.24|5403.24|5403.02|5403.02|5403.24|5403.24|5403.02|5403.02|0
1632393490000|2021-09-23 10:38:10|5402.78|5402.78|5401.78|5401.78|5402.78|5402.78|5401.78|5401.78|0
1632393500000|2021-09-23 10:38:20|5402|5402|5400.7|5400.7|5402|5402|5400.68|5400.68|0
1632393510000|2021-09-23 10:38:30|5399.62|5399.62|5399.83|5399.83|5399.83|5399.83|5399.62|5399.62|0
1632393520000|2021-09-23 10:38:40|5399.62|5399.62|5399.17|5399.17|5399.62|5399.62|5399.17|5399.17|0
1632393530000|2021-09-23 10:38:50|5398.88|5398.88|5398.06|5398.06|5398.88|5398.88|5398.06|5398.06|0
1632393540000|2021-09-23 10:39:00|5398.04|5398.04|5399.86|5399.86|5400.1|5400.1|5398.04|5398.04|0
1632393550000|2021-09-23 10:39:10|5399.38|5399.38|5398.26|5398.26|5399.38|5399.38|5398.26|5398.26|0
1632393560000|2021-09-23 10:39:20|5398.92|5398.92|5398.01|5398.01|5399.16|5399.16|5398.01|5398.01|0
1632393570000|2021-09-23 10:39:30|5398.25|5398.25|5398.77|5398.77|5398.77|5398.77|5398.25|5398.25|0
1632393580000|2021-09-23 10:39:40|5399.06|5399.06|5398.68|5398.68|5399.3|5399.3|5398.68|5398.68|0
1632393590000|2021-09-23 10:39:50|5398.91|5398.91|5398.7|5398.7|5398.91|5398.91|5398.7|5398.7|0
1632393600000|2021-09-23 10:40:00|5398.69|5398.69|5398.45|5398.45|5398.69|5398.69|5398.45|5398.45|0
1632393610000|2021-09-23 10:40:10|5398.54|5398.54|5398.51|5398.51|5398.54|5398.54|5398.51|5398.51|0
1632393620000|2021-09-23 10:40:20|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|0
1632393630000|2021-09-23 10:40:30|5399.63|5399.63|5399.87|5399.87|5399.87|5399.87|5399.63|5399.63|0
1632393640000|2021-09-23 10:40:40|5400.11|5400.11|5399.87|5399.87|5400.32|5400.32|5399.63|5399.63|0
1632393650000|2021-09-23 10:40:50|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|0
1632393660000|2021-09-23 10:41:00|5400.73|5400.73|5401.26|5401.26|5401.26|5401.26|5400.73|5400.73|0
1632393670000|2021-09-23 10:41:10|5401.02|5401.02|5399.54|5399.54|5401.02|5401.02|5399.54|5399.54|0
1632393680000|2021-09-23 10:41:20|5399.97|5399.97|5399.99|5399.99|5400.21|5400.21|5399.97|5399.97|0
1632393690000|2021-09-23 10:41:30|5400.42|5400.42|5400.44|5400.44|5400.66|5400.66|5400.42|5400.42|0
1632393700000|2021-09-23 10:41:40|5400.43|5400.43|5400.19|5400.19|5400.43|5400.43|5400.19|5400.19|0
1632393710000|2021-09-23 10:41:50|5400.18|5400.18|5400.94|5400.94|5400.94|5400.94|5399.55|5399.55|0
1632393720000|2021-09-23 10:42:00|5401.88|5401.88|5401.84|5401.84|5402.32|5402.32|5401.84|5401.84|0
1632393730000|2021-09-23 10:42:10|5402.08|5402.08|5401.82|5401.82|5402.08|5402.08|5401.53|5401.53|0
1632393740000|2021-09-23 10:42:20|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|0
1632393750000|2021-09-23 10:42:30|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|0
1632393760000|2021-09-23 10:42:40|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|0
1632393770000|2021-09-23 10:42:50|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|0
1632393790000|2021-09-23 10:43:10|5400.58|5400.58|5400.27|5400.27|5400.58|5400.58|5400.08|5400.08|0
1632393800000|2021-09-23 10:43:20|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|0
1632393810000|2021-09-23 10:43:30|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|0
1632393860000|2021-09-23 10:44:20|5400.25|5400.25|5401.23|5401.23|5401.23|5401.23|5399.96|5399.96|0
1632393870000|2021-09-23 10:44:30|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|0
1632393880000|2021-09-23 10:44:40|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|0
1632393900000|2021-09-23 10:45:00|5401.74|5401.74|5390.4|5390.4|5401.78|5401.78|5390.4|5390.4|0
1632393910000|2021-09-23 10:45:10|5389.68|5389.68|5394.19|5394.19|5395.24|5395.24|5388.39|5388.39|0
1632393920000|2021-09-23 10:45:20|5394.4|5394.4|5394.93|5394.93|5395.14|5395.14|5394.4|5394.4|0
1632393930000|2021-09-23 10:45:30|5394.97|5394.97|5395.21|5395.21|5395.43|5395.43|5394.97|5394.97|0
1632393940000|2021-09-23 10:45:40|5395.22|5395.22|5394.99|5394.99|5395.44|5395.44|5394.99|5394.99|0
1632393950000|2021-09-23 10:45:50|5394.7|5394.7|5394.7|5394.7|5394.91|5394.91|5394.7|5394.7|0
1632393960000|2021-09-23 10:46:00|5394.48|5394.48|5391.98|5391.98|5394.48|5394.48|5391.98|5391.98|0
1632393970000|2021-09-23 10:46:10|5391.95|5391.95|5396.64|5396.64|5398.03|5398.03|5391.94|5391.94|0
1632393980000|2021-09-23 10:46:20|5396.41|5396.41|5397.46|5397.46|5397.46|5397.46|5395.97|5395.97|0
1632393990000|2021-09-23 10:46:30|5397.47|5397.47|5397.01|5397.01|5397.47|5397.47|5397.01|5397.01|0
1632394000000|2021-09-23 10:46:40|5397.02|5397.02|5395.47|5395.47|5397.02|5397.02|5395.47|5395.47|0
1632394010000|2021-09-23 10:46:50|5395.19|5395.19|5395.42|5395.42|5395.42|5395.42|5395.19|5395.19|0
1632394020000|2021-09-23 10:47:00|5395.85|5395.85|5394.83|5394.83|5395.85|5395.85|5394.82|5394.82|0
1632394030000|2021-09-23 10:47:10|5394.12|5394.12|5393.3|5393.3|5394.12|5394.12|5393.3|5393.3|0
1632394040000|2021-09-23 10:47:20|5393.59|5393.59|5393.52|5393.52|5393.81|5393.81|5393.52|5393.52|0
1632394050000|2021-09-23 10:47:30|5393.28|5393.28|5392.25|5392.25|5393.28|5393.28|5392.25|5392.25|0
1632394060000|2021-09-23 10:47:40|5392.23|5392.23|5391.74|5391.74|5392.25|5392.25|5391.74|5391.74|0
1632394070000|2021-09-23 10:47:50|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|5391.61|0
1632394080000|2021-09-23 10:48:00|5391.03|5391.03|5391.03|5391.03|5391.77|5391.77|5391.03|5391.03|0
1632394090000|2021-09-23 10:48:10|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|0
1632394100000|2021-09-23 10:48:20|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|0
1632394120000|2021-09-23 10:48:40|5390.82|5390.82|5390.5|5390.5|5391.03|5391.03|5390.5|5390.5|0
1632394130000|2021-09-23 10:48:50|5390.79|5390.79|5391.03|5391.03|5391.03|5391.03|5390.58|5390.58|0
1632394140000|2021-09-23 10:49:00|5391.27|5391.27|5391.72|5391.72|5391.94|5391.94|5390.98|5390.98|0
1632394150000|2021-09-23 10:49:10|5391.73|5391.73|5392.25|5392.25|5392.26|5392.26|5391.73|5391.73|0
1632394160000|2021-09-23 10:49:20|5391.96|5391.96|5391.69|5391.69|5391.96|5391.96|5391.67|5391.67|0
1632394170000|2021-09-23 10:49:30|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|5391.45|0
1632394180000|2021-09-23 10:49:40|5391.69|5391.69|5391.92|5391.92|5391.92|5391.92|5391.69|5391.69|0
1632394190000|2021-09-23 10:49:50|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|0
1632394200000|2021-09-23 10:50:00|5391.84|5391.84|5390.43|5390.43|5391.84|5391.84|5390.14|5390.14|0
1632394220000|2021-09-23 10:50:20|5389.04|5389.04|5389.04|5389.04|5389.25|5389.25|5388.61|5388.61|0
1632394230000|2021-09-23 10:50:30|5388.75|5388.75|5389.19|5389.19|5389.48|5389.48|5388.74|5388.74|0
1632394240000|2021-09-23 10:50:40|5388.74|5388.74|5388.72|5388.72|5388.74|5388.74|5388.44|5388.44|0
1632394250000|2021-09-23 10:50:50|5389.01|5389.01|5389|5389|5389.01|5389.01|5389|5389|0
1632394260000|2021-09-23 10:51:00|5389.24|5389.24|5387.83|5387.83|5389.26|5389.26|5387.83|5387.83|0
1632394270000|2021-09-23 10:51:10|5387.35|5387.35|5387.06|5387.06|5387.35|5387.35|5387.06|5387.06|0
1632394280000|2021-09-23 10:51:20|5387.05|5387.05|5385.81|5385.81|5387.32|5387.32|5385.81|5385.81|0
1632394300000|2021-09-23 10:51:40|5385.75|5385.75|5385.75|5385.75|5385.75|5385.75|5385.75|5385.75|0
1632394310000|2021-09-23 10:51:50|5385.46|5385.46|5384.88|5384.88|5385.46|5385.46|5384.88|5384.88|0
1632394320000|2021-09-23 10:52:00|5383.93|5383.93|5383.59|5383.59|5384.22|5384.22|5383.56|5383.56|0
1632394340000|2021-09-23 10:52:20|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|0
1632394350000|2021-09-23 10:52:30|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|0
1632394360000|2021-09-23 10:52:40|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|0
1632394370000|2021-09-23 10:52:50|5382.63|5382.63|5382.63|5382.63|5382.63|5382.63|5382.63|5382.63|0
1632394390000|2021-09-23 10:53:10|5382.59|5382.59|5382.6|5382.6|5382.6|5382.6|5382.59|5382.59|0
1632394400000|2021-09-23 10:53:20|5381.65|5381.65|5381|5381|5381.65|5381.65|5380.95|5380.95|0
1632394410000|2021-09-23 10:53:30|5381.04|5381.04|5382.04|5382.04|5382.04|5382.04|5381.04|5381.04|0
1632394420000|2021-09-23 10:53:40|5382.03|5382.03|5382.1|5382.1|5382.1|5382.1|5382.03|5382.03|0
1632394430000|2021-09-23 10:53:50|5382.77|5382.77|5383.53|5383.53|5383.53|5383.53|5382.77|5382.77|0
1632394440000|2021-09-23 10:54:00|5383.56|5383.56|5385.17|5385.17|5385.17|5385.17|5383.49|5383.49|0
1632394450000|2021-09-23 10:54:10|5385.38|5385.38|5385.96|5385.96|5385.96|5385.96|5385.38|5385.38|0
1632394460000|2021-09-23 10:54:20|5386.02|5386.02|5385.73|5385.73|5386.02|5386.02|5385.73|5385.73|0
1632394470000|2021-09-23 10:54:30|5384.86|5384.86|5385.74|5385.74|5385.74|5385.74|5384.86|5384.86|0
1632394480000|2021-09-23 10:54:40|5386.17|5386.17|5385.65|5385.65|5386.17|5386.17|5385.65|5385.65|0
1632394490000|2021-09-23 10:54:50|5385.41|5385.41|5386.17|5386.17|5386.17|5386.17|5385.41|5385.41|0
1632394500000|2021-09-23 10:55:00|5385.88|5385.88|5385.55|5385.55|5386.17|5386.17|5385.31|5385.31|0
1632394510000|2021-09-23 10:55:10|5385.84|5385.84|5384.8|5384.8|5385.84|5385.84|5384.79|5384.79|0
1632394530000|2021-09-23 10:55:30|5384.79|5384.79|5385.35|5385.35|5385.35|5385.35|5384.78|5384.78|0
1632394540000|2021-09-23 10:55:40|5385.12|5385.12|5385.42|5385.42|5385.42|5385.42|5384.83|5384.83|0
1632394550000|2021-09-23 10:55:50|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|0
1632394560000|2021-09-23 10:56:00|5384.75|5384.75|5384.35|5384.35|5384.75|5384.75|5383.46|5383.46|0
1632394570000|2021-09-23 10:56:10|5384.11|5384.11|5383.53|5383.53|5384.11|5384.11|5383.53|5383.53|0
1632394580000|2021-09-23 10:56:20|5383.54|5383.54|5384.08|5384.08|5384.12|5384.12|5383.54|5383.54|0
1632394590000|2021-09-23 10:56:30|5381.85|5381.85|5381.85|5381.85|5381.85|5381.85|5381.85|5381.85|0
1632394600000|2021-09-23 10:56:40|5380.61|5380.61|5380.07|5380.07|5380.61|5380.61|5380.07|5380.07|0
1632394610000|2021-09-23 10:56:50|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|0
1632394620000|2021-09-23 10:57:00|5379.79|5379.79|5379.03|5379.03|5379.79|5379.79|5379.03|5379.03|0
1632394630000|2021-09-23 10:57:10|5378.74|5378.74|5378.31|5378.31|5378.74|5378.74|5378.31|5378.31|0
1632394640000|2021-09-23 10:57:20|5378.55|5378.55|5378.02|5378.02|5378.55|5378.55|5378.02|5378.02|0
1632394650000|2021-09-23 10:57:30|5378.05|5378.05|5376.84|5376.84|5378.05|5378.05|5376.84|5376.84|0
1632394660000|2021-09-23 10:57:40|5376.55|5376.55|5377.61|5377.61|5377.61|5377.61|5376.55|5376.55|0
1632394670000|2021-09-23 10:57:50|5377.59|5377.59|5378.06|5378.06|5378.06|5378.06|5377.59|5377.59|0
1632394680000|2021-09-23 10:58:00|5378.05|5378.05|5379.07|5379.07|5379.07|5379.07|5378.05|5378.05|0
1632394690000|2021-09-23 10:58:10|5378.49|5378.49|5378.78|5378.78|5378.78|5378.78|5378.49|5378.49|0
1632394700000|2021-09-23 10:58:20|5378.8|5378.8|5378.8|5378.8|5378.8|5378.8|5378.8|5378.8|0
1632394710000|2021-09-23 10:58:30|5378.56|5378.56|5378.56|5378.56|5378.56|5378.56|5378.56|5378.56|0
1632394720000|2021-09-23 10:58:40|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1632394730000|2021-09-23 10:58:50|5377.55|5377.55|5377.31|5377.31|5377.55|5377.55|5377.31|5377.31|0
1632394740000|2021-09-23 10:59:00|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|0
1632394750000|2021-09-23 10:59:10|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1632394760000|2021-09-23 10:59:20|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|0
1632394770000|2021-09-23 10:59:30|5378.83|5378.83|5378.86|5378.86|5378.86|5378.86|5378.83|5378.83|0
1632394780000|2021-09-23 10:59:40|5378.9|5378.9|5381.18|5381.18|5381.18|5381.18|5378.9|5378.9|0
1632394790000|2021-09-23 10:59:50|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1632394800000|2021-09-23 11:00:00|5380.76|5380.76|5380.45|5380.45|5380.76|5380.76|5379.86|5379.86|0
1632394820000|2021-09-23 11:00:20|5380.69|5380.69|5378.06|5378.06|5380.69|5380.69|5378.06|5378.06|0
1632394830000|2021-09-23 11:00:30|5378.53|5378.53|5379.04|5379.04|5379.33|5379.33|5378.17|5378.17|0
1632394840000|2021-09-23 11:00:40|5379.33|5379.33|5379.54|5379.54|5379.54|5379.54|5379.33|5379.33|0
1632394850000|2021-09-23 11:00:50|5379.83|5379.83|5381.26|5381.26|5381.26|5381.26|5379.83|5379.83|0
1632394860000|2021-09-23 11:01:00|5381.24|5381.24|5382.01|5382.01|5382.54|5382.54|5381.24|5381.24|0
1632394870000|2021-09-23 11:01:10|5382.25|5382.25|5383.11|5383.11|5383.11|5383.11|5382.25|5382.25|0
1632394890000|2021-09-23 11:01:30|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|0
1632394900000|2021-09-23 11:01:40|5383.41|5383.41|5385.25|5385.25|5385.25|5385.25|5383.41|5383.41|0
1632394910000|2021-09-23 11:01:50|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|0
1632394920000|2021-09-23 11:02:00|5385.91|5385.91|5384.67|5384.67|5385.91|5385.91|5384.67|5384.67|0
1632394930000|2021-09-23 11:02:10|5384.96|5384.96|5385.18|5385.18|5385.44|5385.44|5384.96|5384.96|0
1632394940000|2021-09-23 11:02:20|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|0
1632394960000|2021-09-23 11:02:40|5385.47|5385.47|5385.76|5385.76|5385.76|5385.76|5385.47|5385.47|0
1632394970000|2021-09-23 11:02:50|5385.73|5385.73|5386.21|5386.21|5386.21|5386.21|5385.71|5385.71|0
1632394980000|2021-09-23 11:03:00|5387.64|5387.64|5385.78|5385.78|5387.64|5387.64|5385.78|5385.78|0
1632394990000|2021-09-23 11:03:10|5385.54|5385.54|5385.79|5385.79|5386.22|5386.22|5385.54|5385.54|0
1632395010000|2021-09-23 11:03:30|5385.21|5385.21|5384.45|5384.45|5385.21|5385.21|5384.16|5384.16|0
1632395020000|2021-09-23 11:03:40|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1632395030000|2021-09-23 11:03:50|5384.77|5384.77|5384.74|5384.74|5384.77|5384.77|5384.74|5384.74|0
1632395040000|2021-09-23 11:04:00|5384.76|5384.76|5384.49|5384.49|5385.04|5385.04|5384.47|5384.47|0
1632395050000|2021-09-23 11:04:10|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|0
1632395060000|2021-09-23 11:04:20|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|0
1632395070000|2021-09-23 11:04:30|5384|5384|5384.29|5384.29|5384.29|5384.29|5384|5384|0
1632395080000|2021-09-23 11:04:40|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|0
1632395090000|2021-09-23 11:04:50|5384.23|5384.23|5383.99|5383.99|5384.23|5384.23|5383.99|5383.99|0
1632395100000|2021-09-23 11:05:00|5384.28|5384.28|5384.73|5384.73|5384.73|5384.73|5384.23|5384.23|0
1632395120000|2021-09-23 11:05:20|5384.25|5384.25|5383.75|5383.75|5384.25|5384.25|5383.75|5383.75|0
1632395130000|2021-09-23 11:05:30|5384.1|5384.1|5384.1|5384.1|5384.53|5384.53|5384.1|5384.1|0
1632395140000|2021-09-23 11:05:40|5384.6|5384.6|5385.32|5385.32|5385.32|5385.32|5384.6|5384.6|0
1632395150000|2021-09-23 11:05:50|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|0
1632395160000|2021-09-23 11:06:00|5385.65|5385.65|5387.16|5387.16|5387.45|5387.45|5385.65|5385.65|0
1632395170000|2021-09-23 11:06:10|5386.94|5386.94|5387.23|5387.23|5387.52|5387.52|5386.94|5386.94|0
1632395180000|2021-09-23 11:06:20|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|0
1632395190000|2021-09-23 11:06:30|5386.41|5386.41|5385.98|5385.98|5386.41|5386.41|5385.98|5385.98|0
1632395200000|2021-09-23 11:06:40|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|0
1632395210000|2021-09-23 11:06:50|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|0
1632395220000|2021-09-23 11:07:00|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.15|5385.15|0
1632395230000|2021-09-23 11:07:10|5385.45|5385.45|5384.61|5384.61|5385.45|5385.45|5384.61|5384.61|0
1632395240000|2021-09-23 11:07:20|5384.18|5384.18|5383.89|5383.89|5384.18|5384.18|5383.59|5383.59|0
1632395250000|2021-09-23 11:07:30|5381.99|5381.99|5381.97|5381.97|5381.99|5381.99|5381.97|5381.97|0
1632395260000|2021-09-23 11:07:40|5381.93|5381.93|5381.49|5381.49|5381.93|5381.93|5381.49|5381.49|0
1632395270000|2021-09-23 11:07:50|5381.06|5381.06|5380.84|5380.84|5381.06|5381.06|5380.84|5380.84|0
1632395280000|2021-09-23 11:08:00|5380.55|5380.55|5380.84|5380.84|5380.84|5380.84|5380.55|5380.55|0
1632395290000|2021-09-23 11:08:10|5381.08|5381.08|5380.58|5380.58|5381.08|5381.08|5380.58|5380.58|0
1632395300000|2021-09-23 11:08:20|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|0
1632395320000|2021-09-23 11:08:40|5380.39|5380.39|5381.32|5381.32|5381.32|5381.32|5380.18|5380.18|0
1632395330000|2021-09-23 11:08:50|5381.75|5381.75|5381.83|5381.83|5381.83|5381.83|5381.54|5381.54|0
1632395340000|2021-09-23 11:09:00|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|0
1632395360000|2021-09-23 11:09:20|5382.44|5382.44|5383.93|5383.93|5383.93|5383.93|5382.44|5382.44|0
1632395380000|2021-09-23 11:09:40|5384.21|5384.21|5383.64|5383.64|5384.21|5384.21|5383.64|5383.64|0
1632395390000|2021-09-23 11:09:50|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|0
1632395400000|2021-09-23 11:10:00|5383.64|5383.64|5384.55|5384.55|5384.81|5384.81|5383.64|5383.64|0
1632395410000|2021-09-23 11:10:10|5384.26|5384.26|5383.2|5383.2|5384.26|5384.26|5383.2|5383.2|0
1632395420000|2021-09-23 11:10:20|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|0
1632395430000|2021-09-23 11:10:30|5383.2|5383.2|5383.24|5383.24|5383.24|5383.24|5383.18|5383.18|0
1632395440000|2021-09-23 11:10:40|5381.5|5381.5|5379.27|5379.27|5381.5|5381.5|5378.98|5378.98|0
1632395450000|2021-09-23 11:10:50|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|0
1632395460000|2021-09-23 11:11:00|5379.75|5379.75|5379.73|5379.73|5379.77|5379.77|5378.95|5378.95|0
1632395470000|2021-09-23 11:11:10|5380.16|5380.16|5379.58|5379.58|5380.16|5380.16|5379.58|5379.58|0
1632395480000|2021-09-23 11:11:20|5379.8|5379.8|5379.56|5379.56|5379.8|5379.8|5379.56|5379.56|0
1632395490000|2021-09-23 11:11:30|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1632395500000|2021-09-23 11:11:40|5381.6|5381.6|5381.36|5381.36|5381.6|5381.6|5381.36|5381.36|0
1632395510000|2021-09-23 11:11:50|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|0
1632395520000|2021-09-23 11:12:00|5381.36|5381.36|5381.65|5381.65|5381.65|5381.65|5381.36|5381.36|0
1632395530000|2021-09-23 11:12:10|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|5381.07|0
1632395540000|2021-09-23 11:12:20|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|0
1632395550000|2021-09-23 11:12:30|5380.83|5380.83|5380.16|5380.16|5380.83|5380.83|5380.16|5380.16|0
1632395560000|2021-09-23 11:12:40|5379.87|5379.87|5380.09|5380.09|5380.09|5380.09|5379.87|5379.87|0
1632395570000|2021-09-23 11:12:50|5379.8|5379.8|5379.58|5379.58|5379.8|5379.8|5379.58|5379.58|0
1632395580000|2021-09-23 11:13:00|5379.37|5379.37|5379.08|5379.08|5379.37|5379.37|5378.79|5378.79|0
1632395590000|2021-09-23 11:13:10|5379.37|5379.37|5379.08|5379.08|5379.37|5379.37|5379.08|5379.08|0
1632395610000|2021-09-23 11:13:30|5379.07|5379.07|5378.78|5378.78|5379.07|5379.07|5378.78|5378.78|0
1632395630000|2021-09-23 11:13:50|5378.76|5378.76|5378.74|5378.74|5378.76|5378.76|5378.73|5378.73|0
1632395640000|2021-09-23 11:14:00|5378.45|5378.45|5379.05|5379.05|5379.11|5379.11|5378.45|5378.45|0
1632395670000|2021-09-23 11:14:30|5378.33|5378.33|5378.04|5378.04|5378.33|5378.33|5378.04|5378.04|0
1632395690000|2021-09-23 11:14:50|5378.28|5378.28|5379.39|5379.39|5379.39|5379.39|5378.28|5378.28|0
1632395700000|2021-09-23 11:15:00|5379.82|5379.82|5381.6|5381.6|5381.6|5381.6|5379.82|5379.82|0
1632395710000|2021-09-23 11:15:10|5381.38|5381.38|5381.41|5381.41|5381.41|5381.41|5381.38|5381.38|0
1632395720000|2021-09-23 11:15:20|5381.42|5381.42|5382.8|5382.8|5382.8|5382.8|5381.21|5381.21|0
1632395730000|2021-09-23 11:15:30|5382.84|5382.84|5382.86|5382.86|5382.86|5382.86|5382.84|5382.84|0
1632395740000|2021-09-23 11:15:40|5382.57|5382.57|5382.31|5382.31|5382.57|5382.57|5382.28|5382.28|0
1632395760000|2021-09-23 11:16:00|5382.33|5382.33|5382.33|5382.33|5382.33|5382.33|5382.33|5382.33|0
1632395770000|2021-09-23 11:16:10|5382.27|5382.27|5382.65|5382.65|5382.65|5382.65|5381.69|5381.69|0
1632395780000|2021-09-23 11:16:20|5382.87|5382.87|5382.88|5382.88|5382.88|5382.88|5382.87|5382.87|0
1632395790000|2021-09-23 11:16:30|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|0
1632395800000|2021-09-23 11:16:40|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|0
1632395810000|2021-09-23 11:16:50|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1632395820000|2021-09-23 11:17:00|5385.02|5385.02|5385.04|5385.04|5385.04|5385.04|5385.02|5385.02|0
1632395830000|2021-09-23 11:17:10|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|0
1632395840000|2021-09-23 11:17:20|5385.26|5385.26|5386.02|5386.02|5386.02|5386.02|5385.26|5385.26|0
1632395850000|2021-09-23 11:17:30|5386.06|5386.06|5387.07|5387.07|5387.07|5387.07|5386.06|5386.06|0
1632395880000|2021-09-23 11:18:00|5387.71|5387.71|5388.98|5388.98|5388.98|5388.98|5387.71|5387.71|0
1632395890000|2021-09-23 11:18:10|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|0
1632395900000|2021-09-23 11:18:20|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|0
1632395910000|2021-09-23 11:18:30|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1632395920000|2021-09-23 11:18:40|5388.38|5388.38|5388.14|5388.14|5388.38|5388.38|5388.14|5388.14|0
1632395940000|2021-09-23 11:19:00|5388.19|5388.19|5388.77|5388.77|5388.77|5388.77|5388.19|5388.19|0
1632395950000|2021-09-23 11:19:10|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|5388.98|0
1632395960000|2021-09-23 11:19:20|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|0
1632395970000|2021-09-23 11:19:30|5389.56|5389.56|5389.99|5389.99|5389.99|5389.99|5389.56|5389.56|0
1632395990000|2021-09-23 11:19:50|5390.71|5390.71|5391|5391|5391|5391|5390.71|5390.71|0
1632396000000|2021-09-23 11:20:00|5391.02|5391.02|5391.25|5391.25|5391.25|5391.25|5391.02|5391.02|0
1632396010000|2021-09-23 11:20:10|5392.68|5392.68|5393.47|5393.47|5393.49|5393.49|5392.62|5392.62|0
1632396020000|2021-09-23 11:20:20|5392.89|5392.89|5392.87|5392.87|5392.89|5392.89|5392.83|5392.83|0
1632396030000|2021-09-23 11:20:30|5392.85|5392.85|5393.14|5393.14|5393.14|5393.14|5392.85|5392.85|0
1632396060000|2021-09-23 11:21:00|5393.16|5393.16|5393.26|5393.26|5393.26|5393.26|5393.16|5393.16|0
1632396070000|2021-09-23 11:21:10|5393.47|5393.47|5393.72|5393.72|5393.72|5393.72|5393.44|5393.44|0
1632396090000|2021-09-23 11:21:30|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|0
1632396110000|2021-09-23 11:21:50|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|0
1632396120000|2021-09-23 11:22:00|5393.48|5393.48|5393.96|5393.96|5393.96|5393.96|5393.48|5393.48|0
1632396130000|2021-09-23 11:22:10|5394.25|5394.25|5394.22|5394.22|5394.25|5394.25|5394.22|5394.22|0
1632396140000|2021-09-23 11:22:20|5393.93|5393.93|5393.45|5393.45|5393.93|5393.93|5393.24|5393.24|0
1632396150000|2021-09-23 11:22:30|5393.17|5393.17|5391.52|5391.52|5393.17|5393.17|5391.52|5391.52|0
1632396160000|2021-09-23 11:22:40|5391.99|5391.99|5392.28|5392.28|5392.28|5392.28|5391.99|5391.99|0
1632396180000|2021-09-23 11:23:00|5392.52|5392.52|5392.74|5392.74|5392.74|5392.74|5392.52|5392.52|0
1632396200000|2021-09-23 11:23:20|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|0
1632396210000|2021-09-23 11:23:30|5392.23|5392.23|5392.45|5392.45|5392.45|5392.45|5392.23|5392.23|0
1632396220000|2021-09-23 11:23:40|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|5392.16|0
1632396230000|2021-09-23 11:23:50|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|0
1632396240000|2021-09-23 11:24:00|5391.63|5391.63|5390.96|5390.96|5391.63|5391.63|5390.96|5390.96|0
1632396250000|2021-09-23 11:24:10|5390.67|5390.67|5390.89|5390.89|5390.89|5390.89|5390.67|5390.67|0
1632396260000|2021-09-23 11:24:20|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1632396270000|2021-09-23 11:24:30|5391.13|5391.13|5391.13|5391.13|5391.13|5391.13|5391.13|5391.13|0
1632396280000|2021-09-23 11:24:40|5391.36|5391.36|5392.52|5392.52|5392.52|5392.52|5391.36|5391.36|0
1632396290000|2021-09-23 11:24:50|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|0
1632396310000|2021-09-23 11:25:10|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|0
1632396320000|2021-09-23 11:25:20|5391.7|5391.7|5390.8|5390.8|5391.7|5391.7|5390.8|5390.8|0
1632396330000|2021-09-23 11:25:30|5390.56|5390.56|5390.56|5390.56|5390.56|5390.56|5390.56|5390.56|0
1632396350000|2021-09-23 11:25:50|5389.91|5389.91|5389.34|5389.34|5389.91|5389.91|5389.34|5389.34|0
1632396370000|2021-09-23 11:26:10|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|0
1632396380000|2021-09-23 11:26:20|5389.62|5389.62|5388.6|5388.6|5389.62|5389.62|5388.6|5388.6|0
1632396390000|2021-09-23 11:26:30|5388.62|5388.62|5388.33|5388.33|5388.62|5388.62|5388.33|5388.33|0
1632396410000|2021-09-23 11:26:50|5388.65|5388.65|5388.71|5388.71|5388.71|5388.71|5388.65|5388.65|0
1632396420000|2021-09-23 11:27:00|5389.42|5389.42|5390|5390|5390|5390|5389.42|5389.42|0
1632396430000|2021-09-23 11:27:10|5390.43|5390.43|5391.87|5391.87|5391.87|5391.87|5390.43|5390.43|0
1632396440000|2021-09-23 11:27:20|5392.08|5392.08|5390.11|5390.11|5392.37|5392.37|5390.11|5390.11|0
1632396450000|2021-09-23 11:27:30|5389.63|5389.63|5388.17|5388.17|5389.63|5389.63|5387.66|5387.66|0
1632396470000|2021-09-23 11:27:50|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|0
1632396480000|2021-09-23 11:28:00|5387.02|5387.02|5387.31|5387.31|5387.31|5387.31|5387.02|5387.02|0
1632396490000|2021-09-23 11:28:10|5387.53|5387.53|5387.75|5387.75|5388|5388|5387.43|5387.43|0
1632396500000|2021-09-23 11:28:20|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|5387.23|0
1632396510000|2021-09-23 11:28:30|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|0
1632396530000|2021-09-23 11:28:50|5387.53|5387.53|5387.55|5387.55|5387.55|5387.55|5387.53|5387.53|0
1632396540000|2021-09-23 11:29:00|5387.33|5387.33|5387.31|5387.31|5387.33|5387.33|5387.09|5387.09|0
1632396550000|2021-09-23 11:29:10|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|0
1632396560000|2021-09-23 11:29:20|5387.6|5387.6|5387.15|5387.15|5387.67|5387.67|5387.15|5387.15|0
1632396590000|2021-09-23 11:29:50|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|0
1632396600000|2021-09-23 11:30:00|5387.12|5387.12|5388.21|5388.21|5388.21|5388.21|5387.12|5387.12|0
1632396610000|2021-09-23 11:30:10|5388.42|5388.42|5388.96|5388.96|5388.96|5388.96|5388.42|5388.42|0
1632396640000|2021-09-23 11:30:40|5390.15|5390.15|5390.96|5390.96|5390.96|5390.96|5389.46|5389.46|0
1632396650000|2021-09-23 11:30:50|5391.2|5391.2|5391.25|5391.25|5391.25|5391.25|5391.2|5391.2|0
1632396660000|2021-09-23 11:31:00|5391.04|5391.04|5391.09|5391.09|5391.32|5391.32|5391.04|5391.04|0
1632396670000|2021-09-23 11:31:10|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|0
1632396680000|2021-09-23 11:31:20|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1632396690000|2021-09-23 11:31:30|5391.09|5391.09|5390.92|5390.92|5391.09|5391.09|5390.81|5390.81|0
1632396700000|2021-09-23 11:31:40|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|0
1632396710000|2021-09-23 11:31:50|5390.92|5390.92|5391.45|5391.45|5391.45|5391.45|5390.92|5390.92|0
1632396720000|2021-09-23 11:32:00|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|0
1632396730000|2021-09-23 11:32:10|5390.57|5390.57|5390.36|5390.36|5390.57|5390.57|5390.36|5390.36|0
1632396740000|2021-09-23 11:32:20|5390.38|5390.38|5390.59|5390.59|5390.59|5390.59|5390.38|5390.38|0
1632396750000|2021-09-23 11:32:30|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1632396760000|2021-09-23 11:32:40|5390.13|5390.13|5389.91|5389.91|5390.13|5390.13|5389.91|5389.91|0
1632396770000|2021-09-23 11:32:50|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|0
1632396780000|2021-09-23 11:33:00|5389.72|5389.72|5389.73|5389.73|5389.73|5389.73|5389.43|5389.43|0
1632396790000|2021-09-23 11:33:10|5389.5|5389.5|5388.44|5388.44|5389.5|5389.5|5388.44|5388.44|0
1632396800000|2021-09-23 11:33:20|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|0
1632396810000|2021-09-23 11:33:30|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|0
1632396820000|2021-09-23 11:33:40|5387.65|5387.65|5388.13|5388.13|5388.13|5388.13|5387.65|5387.65|0
1632396830000|2021-09-23 11:33:50|5387.84|5387.84|5387.78|5387.78|5387.84|5387.84|5387.78|5387.78|0
1632396840000|2021-09-23 11:34:00|5387.26|5387.26|5387.54|5387.54|5387.54|5387.54|5387.26|5387.26|0
1632396850000|2021-09-23 11:34:10|5387.31|5387.31|5387.02|5387.02|5387.31|5387.31|5387.02|5387.02|0
1632396860000|2021-09-23 11:34:20|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1632396880000|2021-09-23 11:34:40|5386.41|5386.41|5386.7|5386.7|5386.7|5386.7|5386.41|5386.41|0
1632396890000|2021-09-23 11:34:50|5386.91|5386.91|5386.88|5386.88|5387.15|5387.15|5386.29|5386.29|0
1632396900000|2021-09-23 11:35:00|5387.12|5387.12|5387.65|5387.65|5387.65|5387.65|5386.91|5386.91|0
1632396910000|2021-09-23 11:35:10|5387.87|5387.87|5387.87|5387.87|5387.87|5387.87|5387.87|5387.87|0
1632396920000|2021-09-23 11:35:20|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1632396930000|2021-09-23 11:35:30|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|0
1632396940000|2021-09-23 11:35:40|5387.36|5387.36|5387.34|5387.34|5387.36|5387.36|5387.32|5387.32|0
1632396950000|2021-09-23 11:35:50|5387.1|5387.1|5387.12|5387.12|5387.12|5387.12|5387.1|5387.1|0
1632396960000|2021-09-23 11:36:00|5386.83|5386.83|5386.35|5386.35|5386.83|5386.83|5386.35|5386.35|0
1632396990000|2021-09-23 11:36:30|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|0
1632397000000|2021-09-23 11:36:40|5384.91|5384.91|5384.62|5384.62|5384.91|5384.91|5384.62|5384.62|0
1632397010000|2021-09-23 11:36:50|5384.61|5384.61|5383.48|5383.48|5384.62|5384.62|5383.48|5383.48|0
1632397020000|2021-09-23 11:37:00|5383.77|5383.77|5384.76|5384.76|5384.76|5384.76|5383.77|5383.77|0
1632397030000|2021-09-23 11:37:10|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|0
1632397050000|2021-09-23 11:37:30|5385.19|5385.19|5383.64|5383.64|5385.19|5385.19|5383.64|5383.64|0
1632397070000|2021-09-23 11:37:50|5383.42|5383.42|5383.13|5383.13|5383.42|5383.42|5383.13|5383.13|0
1632397100000|2021-09-23 11:38:20|5382.85|5382.85|5382.83|5382.83|5382.85|5382.85|5382.83|5382.83|0
1632397110000|2021-09-23 11:38:30|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|0
1632397130000|2021-09-23 11:38:50|5383.41|5383.41|5384.85|5384.85|5384.85|5384.85|5383.41|5383.41|0
1632397140000|2021-09-23 11:39:00|5385.38|5385.38|5386.11|5386.11|5386.11|5386.11|5385.38|5385.38|0
1632397160000|2021-09-23 11:39:20|5385.87|5385.87|5386.03|5386.03|5386.03|5386.03|5385.81|5385.81|0
1632397170000|2021-09-23 11:39:30|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|0
1632397180000|2021-09-23 11:39:40|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|0
1632397190000|2021-09-23 11:39:50|5386.07|5386.07|5387.18|5387.18|5387.18|5387.18|5386.07|5386.07|0
1632397200000|2021-09-23 11:40:00|5387.1|5387.1|5387.09|5387.09|5387.1|5387.1|5387.09|5387.09|0
1632397210000|2021-09-23 11:40:10|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|0
1632397220000|2021-09-23 11:40:20|5387.28|5387.28|5387.31|5387.31|5387.31|5387.31|5387.28|5387.28|0
1632397230000|2021-09-23 11:40:30|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1632397240000|2021-09-23 11:40:40|5387.31|5387.31|5387.09|5387.09|5387.31|5387.31|5387.09|5387.09|0
1632397250000|2021-09-23 11:40:50|5387.1|5387.1|5386.24|5386.24|5387.1|5387.1|5386.24|5386.24|0
1632397270000|2021-09-23 11:41:10|5386.22|5386.22|5386.8|5386.8|5386.8|5386.8|5386.22|5386.22|0
1632397280000|2021-09-23 11:41:20|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|0
1632397310000|2021-09-23 11:41:50|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|0
1632397340000|2021-09-23 11:42:20|5387.44|5387.44|5387.46|5387.46|5387.46|5387.46|5387.44|5387.44|0
1632397350000|2021-09-23 11:42:30|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1632397360000|2021-09-23 11:42:40|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1632397370000|2021-09-23 11:42:50|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1632397380000|2021-09-23 11:43:00|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|0
1632397390000|2021-09-23 11:43:10|5389.02|5389.02|5389.81|5389.81|5389.81|5389.81|5389.02|5389.02|0
1632397400000|2021-09-23 11:43:20|5390.02|5390.02|5390.5|5390.5|5390.5|5390.5|5390.02|5390.02|0
1632397410000|2021-09-23 11:43:30|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|0
1632397430000|2021-09-23 11:43:50|5390.55|5390.55|5389.83|5389.83|5390.57|5390.57|5389.83|5389.83|0
1632397450000|2021-09-23 11:44:10|5389.81|5389.81|5390.34|5390.34|5390.34|5390.34|5389.52|5389.52|0
1632397470000|2021-09-23 11:44:30|5389.57|5389.57|5388.4|5388.4|5389.57|5389.57|5388.4|5388.4|0
1632397480000|2021-09-23 11:44:40|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|0
1632397490000|2021-09-23 11:44:50|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|0
1632397500000|2021-09-23 11:45:00|5389.71|5389.71|5389.47|5389.47|5389.71|5389.71|5389.47|5389.47|0
1632397510000|2021-09-23 11:45:10|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|0
1632397520000|2021-09-23 11:45:20|5389.81|5389.81|5388.92|5388.92|5389.81|5389.81|5388.92|5388.92|0
1632397530000|2021-09-23 11:45:30|5388.35|5388.35|5387.82|5387.82|5388.63|5388.63|5387.82|5387.82|0
1632397550000|2021-09-23 11:45:50|5387.79|5387.79|5387.25|5387.25|5387.79|5387.79|5387.25|5387.25|0
1632397570000|2021-09-23 11:46:10|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1632397590000|2021-09-23 11:46:30|5387.25|5387.25|5390.29|5390.29|5390.29|5390.29|5386.82|5386.82|0
1632397600000|2021-09-23 11:46:40|5391.15|5391.15|5391.39|5391.39|5391.63|5391.63|5391.15|5391.15|0
1632397610000|2021-09-23 11:46:50|5390.81|5390.81|5389.19|5389.19|5390.81|5390.81|5389.19|5389.19|0
1632397620000|2021-09-23 11:47:00|5388.95|5388.95|5388.92|5388.92|5388.95|5388.95|5388.71|5388.71|0
1632397630000|2021-09-23 11:47:10|5388.69|5388.69|5387.43|5387.43|5388.71|5388.71|5387.42|5387.42|0
1632397640000|2021-09-23 11:47:20|5387|5387|5386.71|5386.71|5387|5387|5386.23|5386.23|0
1632397650000|2021-09-23 11:47:30|5387|5387|5386.78|5386.78|5387|5387|5386.78|5386.78|0
1632397670000|2021-09-23 11:47:50|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|0
1632397680000|2021-09-23 11:48:00|5386.26|5386.26|5386.92|5386.92|5386.92|5386.92|5386.26|5386.26|0
1632397690000|2021-09-23 11:48:10|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|0
1632397700000|2021-09-23 11:48:20|5387.19|5387.19|5387.21|5387.21|5387.21|5387.21|5387.19|5387.19|0
1632397710000|2021-09-23 11:48:30|5387.17|5387.17|5385.96|5385.96|5387.17|5387.17|5385.96|5385.96|0
1632397720000|2021-09-23 11:48:40|5385.67|5385.67|5385.45|5385.45|5385.67|5385.67|5385.45|5385.45|0
1632397730000|2021-09-23 11:48:50|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|0
1632397740000|2021-09-23 11:49:00|5385.96|5385.96|5386.19|5386.19|5386.19|5386.19|5385.96|5385.96|0
1632397750000|2021-09-23 11:49:10|5385.96|5385.96|5386.48|5386.48|5386.48|5386.48|5385.96|5385.96|0
1632397760000|2021-09-23 11:49:20|5386.19|5386.19|5385|5385|5386.19|5386.19|5385|5385|0
1632397770000|2021-09-23 11:49:30|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|5385.24|0
1632397780000|2021-09-23 11:49:40|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|0
1632397790000|2021-09-23 11:49:50|5385.69|5385.69|5386.44|5386.44|5386.44|5386.44|5385.69|5385.69|0
1632397800000|2021-09-23 11:50:00|5386.46|5386.46|5386.46|5386.46|5386.5|5386.5|5386.46|5386.46|0
1632397810000|2021-09-23 11:50:10|5386.22|5386.22|5385.06|5385.06|5386.22|5386.22|5384.77|5384.77|0
1632397820000|2021-09-23 11:50:20|5385.53|5385.53|5385.52|5385.52|5385.53|5385.53|5385.52|5385.52|0
1632397830000|2021-09-23 11:50:30|5385.8|5385.8|5386.5|5386.5|5386.5|5386.5|5385.8|5385.8|0
1632397840000|2021-09-23 11:50:40|5386.78|5386.78|5387|5387|5387|5387|5386.78|5386.78|0
1632397850000|2021-09-23 11:50:50|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|5387.24|0
1632397860000|2021-09-23 11:51:00|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1632397890000|2021-09-23 11:51:30|5386.73|5386.73|5386.47|5386.47|5386.73|5386.73|5386.47|5386.47|0
1632397900000|2021-09-23 11:51:40|5386.95|5386.95|5385.63|5385.63|5386.95|5386.95|5385.34|5385.34|0
1632397920000|2021-09-23 11:52:00|5385.87|5385.87|5387.86|5387.86|5387.86|5387.86|5385.87|5385.87|0
1632397930000|2021-09-23 11:52:10|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|0
1632397940000|2021-09-23 11:52:20|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|0
1632397950000|2021-09-23 11:52:30|5388.09|5388.09|5388.09|5388.09|5388.09|5388.09|5388.09|5388.09|0
1632397960000|2021-09-23 11:52:40|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1632397990000|2021-09-23 11:53:10|5387.23|5387.23|5386.43|5386.43|5387.23|5387.23|5386.43|5386.43|0
1632398000000|2021-09-23 11:53:20|5386|5386|5385.01|5385.01|5386|5386|5385.01|5385.01|0
1632398010000|2021-09-23 11:53:30|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|0
1632398040000|2021-09-23 11:54:00|5385.54|5385.54|5385.54|5385.54|5385.55|5385.55|5385.54|5385.54|0
1632398060000|2021-09-23 11:54:20|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|0
1632398070000|2021-09-23 11:54:30|5385.46|5385.46|5386.57|5386.57|5386.57|5386.57|5385.46|5385.46|0
1632398090000|2021-09-23 11:54:50|5386.56|5386.56|5386.54|5386.54|5386.56|5386.56|5386.54|5386.54|0
1632398100000|2021-09-23 11:55:00|5386.71|5386.71|5387.53|5387.53|5387.53|5387.53|5386.71|5386.71|0
1632398110000|2021-09-23 11:55:10|5387.51|5387.51|5387.72|5387.72|5387.72|5387.72|5387.51|5387.51|0
1632398130000|2021-09-23 11:55:30|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|0
1632398140000|2021-09-23 11:55:40|5387.43|5387.43|5387|5387|5387.43|5387.43|5387|5387|0
1632398150000|2021-09-23 11:55:50|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|0
1632398180000|2021-09-23 11:56:20|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1632398200000|2021-09-23 11:56:40|5385.63|5385.63|5384.44|5384.44|5385.63|5385.63|5384.44|5384.44|0
1632398210000|2021-09-23 11:56:50|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1632398220000|2021-09-23 11:57:00|5383.94|5383.94|5383.99|5383.99|5384.23|5384.23|5383.94|5383.94|0
1632398230000|2021-09-23 11:57:10|5383.7|5383.7|5383.46|5383.46|5383.7|5383.7|5382.67|5382.67|0
1632398250000|2021-09-23 11:57:30|5382.69|5382.69|5382.48|5382.48|5382.69|5382.69|5382.48|5382.48|0
1632398270000|2021-09-23 11:57:50|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|0
1632398280000|2021-09-23 11:58:00|5382.77|5382.77|5382.48|5382.48|5383.06|5383.06|5382.48|5382.48|0
1632398290000|2021-09-23 11:58:10|5381.76|5381.76|5381.55|5381.55|5382.05|5382.05|5381.55|5381.55|0
1632398300000|2021-09-23 11:58:20|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|0
1632398330000|2021-09-23 11:58:50|5381.5|5381.5|5381.95|5381.95|5381.95|5381.95|5381.5|5381.5|0
1632398350000|2021-09-23 11:59:10|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|0
1632398370000|2021-09-23 11:59:30|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|0
1632398390000|2021-09-23 11:59:50|5381.61|5381.61|5381.38|5381.38|5381.67|5381.67|5381.38|5381.38|0
1632398400000|2021-09-23 12:00:00|5381.81|5381.81|5381.8|5381.8|5382.1|5382.1|5381.8|5381.8|0
1632398410000|2021-09-23 12:00:10|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1632398420000|2021-09-23 12:00:20|5381.33|5381.33|5380.58|5380.58|5381.33|5381.33|5380.58|5380.58|0
1632398430000|2021-09-23 12:00:30|5380|5380|5380.29|5380.29|5380.29|5380.29|5380|5380|0
1632398440000|2021-09-23 12:00:40|5380.06|5380.06|5378.81|5378.81|5380.06|5380.06|5378.81|5378.81|0
1632398460000|2021-09-23 12:01:00|5379.1|5379.1|5379.06|5379.06|5379.1|5379.1|5378.77|5378.77|0
1632398470000|2021-09-23 12:01:10|5378.85|5378.85|5379.14|5379.14|5379.14|5379.14|5378.56|5378.56|0
1632398490000|2021-09-23 12:01:30|5379.35|5379.35|5379.34|5379.34|5379.35|5379.35|5379.34|5379.34|0
1632398500000|2021-09-23 12:01:40|5379.58|5379.58|5380.39|5380.39|5380.39|5380.39|5379.58|5379.58|0
1632398520000|2021-09-23 12:02:00|5380.11|5380.11|5379.79|5379.79|5380.11|5380.11|5379.79|5379.79|0
1632398530000|2021-09-23 12:02:10|5379.5|5379.5|5379.79|5379.79|5379.79|5379.79|5379.5|5379.5|0
1632398540000|2021-09-23 12:02:20|5379.56|5379.56|5379.56|5379.56|5379.56|5379.56|5379.56|5379.56|0
1632398550000|2021-09-23 12:02:30|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|0
1632398560000|2021-09-23 12:02:40|5379|5379|5378.99|5378.99|5379|5379|5378.99|5378.99|0
1632398570000|2021-09-23 12:02:50|5378.56|5378.56|5377.84|5377.84|5378.56|5378.56|5377.55|5377.55|0
1632398580000|2021-09-23 12:03:00|5378.13|5378.13|5379.38|5379.38|5379.67|5379.67|5378.13|5378.13|0
1632398590000|2021-09-23 12:03:10|5380.33|5380.33|5380.57|5380.57|5380.57|5380.57|5380.33|5380.33|0
1632398610000|2021-09-23 12:03:30|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|0
1632398630000|2021-09-23 12:03:50|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1632398640000|2021-09-23 12:04:00|5379.05|5379.05|5376.78|5376.78|5379.05|5379.05|5375.19|5375.19|0
1632398650000|2021-09-23 12:04:10|5376.8|5376.8|5375.89|5375.89|5376.97|5376.97|5375.31|5375.31|0
1632398660000|2021-09-23 12:04:20|5375.6|5375.6|5375.1|5375.1|5375.6|5375.6|5375.1|5375.1|0
1632398670000|2021-09-23 12:04:30|5375.13|5375.13|5373.35|5373.35|5375.13|5375.13|5373.35|5373.35|0
1632398680000|2021-09-23 12:04:40|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|0
1632398690000|2021-09-23 12:04:50|5372.62|5372.62|5372.29|5372.29|5372.62|5372.62|5372.29|5372.29|0
1632398700000|2021-09-23 12:05:00|5371.71|5371.71|5370.36|5370.36|5371.74|5371.74|5370.36|5370.36|0
1632398710000|2021-09-23 12:05:10|5368.93|5368.93|5368.72|5368.72|5368.93|5368.93|5368.72|5368.72|0
1632398720000|2021-09-23 12:05:20|5369.19|5369.19|5369.03|5369.03|5369.19|5369.19|5369.03|5369.03|0
1632398740000|2021-09-23 12:05:40|5368.82|5368.82|5369.94|5369.94|5369.94|5369.94|5368.82|5368.82|0
1632398760000|2021-09-23 12:06:00|5370.23|5370.23|5372|5372|5372|5372|5370.23|5370.23|0
1632398770000|2021-09-23 12:06:10|5372.29|5372.29|5372.87|5372.87|5372.87|5372.87|5372.29|5372.29|0
1632398780000|2021-09-23 12:06:20|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1632398790000|2021-09-23 12:06:30|5372.8|5372.8|5373.38|5373.38|5373.38|5373.38|5372.8|5372.8|0
1632398800000|2021-09-23 12:06:40|5373.39|5373.39|5373.91|5373.91|5373.91|5373.91|5373.39|5373.39|0
1632398810000|2021-09-23 12:06:50|5373.69|5373.69|5373.12|5373.12|5373.69|5373.69|5373.12|5373.12|0
1632398830000|2021-09-23 12:07:10|5373.89|5373.89|5373.89|5373.89|5373.89|5373.89|5373.89|5373.89|0
1632398840000|2021-09-23 12:07:20|5374.56|5374.56|5375.43|5375.43|5375.43|5375.43|5374.56|5374.56|0
1632398850000|2021-09-23 12:07:30|5375.45|5375.45|5376.02|5376.02|5376.02|5376.02|5375.39|5375.39|0
1632398880000|2021-09-23 12:08:00|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|0
1632398890000|2021-09-23 12:08:10|5375.73|5375.73|5375.73|5375.73|5375.73|5375.73|5375.73|5375.73|0
1632398900000|2021-09-23 12:08:20|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|0
1632398910000|2021-09-23 12:08:30|5376.74|5376.74|5376.45|5376.45|5376.74|5376.74|5376.45|5376.45|0
1632398950000|2021-09-23 12:09:10|5376.66|5376.66|5377.66|5377.66|5377.66|5377.66|5376.66|5376.66|0
1632398970000|2021-09-23 12:09:30|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|0
1632398980000|2021-09-23 12:09:40|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|0
1632399000000|2021-09-23 12:10:00|5376.63|5376.63|5376.92|5376.92|5376.92|5376.92|5376.63|5376.63|0
1632399040000|2021-09-23 12:10:40|5376.63|5376.63|5376.2|5376.2|5376.63|5376.63|5376.2|5376.2|0
1632399060000|2021-09-23 12:11:00|5375.91|5375.91|5374.28|5374.28|5375.91|5375.91|5374.13|5374.13|0
1632399070000|2021-09-23 12:11:10|5374.2|5374.2|5372.52|5372.52|5374.2|5374.2|5372.52|5372.52|0
1632399080000|2021-09-23 12:11:20|5372.6|5372.6|5372.31|5372.31|5372.6|5372.6|5372.31|5372.31|0
1632399120000|2021-09-23 12:12:00|5372.26|5372.26|5371.97|5371.97|5372.26|5372.26|5371.97|5371.97|0
1632399130000|2021-09-23 12:12:10|5371.96|5371.96|5371.92|5371.92|5371.96|5371.96|5371.92|5371.92|0
1632399150000|2021-09-23 12:12:30|5371.88|5371.88|5371.09|5371.09|5371.88|5371.88|5371.09|5371.09|0
1632399160000|2021-09-23 12:12:40|5371.11|5371.11|5371.4|5371.4|5371.4|5371.4|5371.11|5371.11|0
1632399170000|2021-09-23 12:12:50|5371.11|5371.11|5371.4|5371.4|5371.4|5371.4|5371.11|5371.11|0
1632399180000|2021-09-23 12:13:00|5370.82|5370.82|5369.78|5369.78|5370.82|5370.82|5369.78|5369.78|0
1632399190000|2021-09-23 12:13:10|5369.82|5369.82|5370.97|5370.97|5370.97|5370.97|5369.82|5369.82|0
1632399200000|2021-09-23 12:13:20|5370.98|5370.98|5370.71|5370.71|5371|5371|5370.71|5370.71|0
1632399210000|2021-09-23 12:13:30|5370.63|5370.63|5370.63|5370.63|5370.63|5370.63|5370.63|5370.63|0
1632399220000|2021-09-23 12:13:40|5370.87|5370.87|5371.16|5371.16|5371.16|5371.16|5370.66|5370.66|0
1632399230000|2021-09-23 12:13:50|5370.87|5370.87|5371.16|5371.16|5371.16|5371.16|5370.87|5370.87|0
1632399240000|2021-09-23 12:14:00|5370.95|5370.95|5371.04|5371.04|5371.04|5371.04|5370.95|5370.95|0
1632399250000|2021-09-23 12:14:10|5370.75|5370.75|5371.04|5371.04|5371.04|5371.04|5370.75|5370.75|0
1632399270000|2021-09-23 12:14:30|5371.26|5371.26|5371.28|5371.28|5371.28|5371.28|5371.26|5371.26|0
1632399280000|2021-09-23 12:14:40|5371.86|5371.86|5371.57|5371.57|5371.86|5371.86|5371.57|5371.57|0
1632399290000|2021-09-23 12:14:50|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|5371.86|0
1632399300000|2021-09-23 12:15:00|5371.57|5371.57|5373.24|5373.24|5373.24|5373.24|5371.57|5371.57|0
1632399310000|2021-09-23 12:15:10|5373.46|5373.46|5373.22|5373.22|5373.46|5373.46|5373.22|5373.22|0
1632399330000|2021-09-23 12:15:30|5373.24|5373.24|5372.52|5372.52|5373.24|5373.24|5372.52|5372.52|0
1632399350000|2021-09-23 12:15:50|5372.81|5372.81|5373.03|5373.03|5373.03|5373.03|5372.81|5372.81|0
1632399360000|2021-09-23 12:16:00|5372.81|5372.81|5374.3|5374.3|5374.3|5374.3|5372.81|5372.81|0
1632399370000|2021-09-23 12:16:10|5374.31|5374.31|5374.53|5374.53|5374.53|5374.53|5374.31|5374.31|0
1632399380000|2021-09-23 12:16:20|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|0
1632399390000|2021-09-23 12:16:30|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|0
1632399420000|2021-09-23 12:17:00|5374.77|5374.77|5374.77|5374.77|5374.77|5374.77|5374.77|5374.77|0
1632399430000|2021-09-23 12:17:10|5374.75|5374.75|5374.73|5374.73|5374.75|5374.75|5374.73|5374.73|0
1632399440000|2021-09-23 12:17:20|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1632399450000|2021-09-23 12:17:30|5374.68|5374.68|5375.98|5375.98|5375.98|5375.98|5374.68|5374.68|0
1632399460000|2021-09-23 12:17:40|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|0
1632399470000|2021-09-23 12:17:50|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1632399480000|2021-09-23 12:18:00|5375.19|5375.19|5375.41|5375.41|5375.42|5375.42|5375.19|5375.19|0
1632399500000|2021-09-23 12:18:20|5375.88|5375.88|5375.98|5375.98|5375.98|5375.98|5375.88|5375.88|0
1632399520000|2021-09-23 12:18:40|5376.27|5376.27|5376.05|5376.05|5376.27|5376.27|5376.05|5376.05|0
1632399530000|2021-09-23 12:18:50|5375.84|5375.84|5374.79|5374.79|5375.84|5375.84|5374.79|5374.79|0
1632399540000|2021-09-23 12:19:00|5375|5375|5375|5375|5375|5375|5375|5375|0
1632399550000|2021-09-23 12:19:10|5375.29|5375.29|5375.57|5375.57|5375.57|5375.57|5375.29|5375.29|0
1632399600000|2021-09-23 12:20:00|5375.86|5375.86|5378.82|5378.82|5378.82|5378.82|5375.86|5375.86|0
1632399610000|2021-09-23 12:20:10|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|0
1632399620000|2021-09-23 12:20:20|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|0
1632399630000|2021-09-23 12:20:30|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|0
1632399640000|2021-09-23 12:20:40|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|0
1632399660000|2021-09-23 12:21:00|5379.3|5379.3|5379.01|5379.01|5379.59|5379.59|5379.01|5379.01|0
1632399670000|2021-09-23 12:21:10|5378.72|5378.72|5379.01|5379.01|5379.01|5379.01|5378.72|5378.72|0
1632399680000|2021-09-23 12:21:20|5379.3|5379.3|5380.02|5380.02|5380.6|5380.6|5379.3|5379.3|0
1632399710000|2021-09-23 12:21:50|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|0
1632399720000|2021-09-23 12:22:00|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|0
1632399730000|2021-09-23 12:22:10|5380.55|5380.55|5381.05|5381.05|5381.05|5381.05|5380.55|5380.55|0
1632399740000|2021-09-23 12:22:20|5381.07|5381.07|5381.37|5381.37|5381.37|5381.37|5381.07|5381.07|0
1632399750000|2021-09-23 12:22:30|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|0
1632399760000|2021-09-23 12:22:40|5381.95|5381.95|5381.8|5381.8|5382.59|5382.59|5381.8|5381.8|0
1632399770000|2021-09-23 12:22:50|5381.59|5381.59|5383.99|5383.99|5383.99|5383.99|5381.3|5381.3|0
1632399780000|2021-09-23 12:23:00|5384.23|5384.23|5383.75|5383.75|5384.23|5384.23|5383.75|5383.75|0
1632399790000|2021-09-23 12:23:10|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1632399800000|2021-09-23 12:23:20|5383.18|5383.18|5383.7|5383.7|5383.7|5383.7|5383.18|5383.18|0
1632399810000|2021-09-23 12:23:30|5383.13|5383.13|5383.18|5383.18|5383.63|5383.63|5383.13|5383.13|0
1632399820000|2021-09-23 12:23:40|5382.6|5382.6|5382.17|5382.17|5382.6|5382.6|5382.17|5382.17|0
1632399830000|2021-09-23 12:23:50|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|0
1632399840000|2021-09-23 12:24:00|5382.45|5382.45|5382.66|5382.66|5382.66|5382.66|5382.45|5382.45|0
1632399850000|2021-09-23 12:24:10|5382.9|5382.9|5382.65|5382.65|5382.9|5382.9|5382.65|5382.65|0
1632399860000|2021-09-23 12:24:20|5383.23|5383.23|5385.24|5385.24|5385.24|5385.24|5383.23|5383.23|0
1632399890000|2021-09-23 12:24:50|5385.45|5385.45|5384.4|5384.4|5385.45|5385.45|5384.4|5384.4|0
1632399900000|2021-09-23 12:25:00|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1632399910000|2021-09-23 12:25:10|5384.64|5384.64|5383.87|5383.87|5384.64|5384.64|5383.39|5383.39|0
1632399920000|2021-09-23 12:25:20|5383.39|5383.39|5383.63|5383.63|5383.87|5383.87|5383.39|5383.39|0
1632399930000|2021-09-23 12:25:30|5382.99|5382.99|5382.77|5382.77|5382.99|5382.99|5382.75|5382.75|0
1632399940000|2021-09-23 12:25:40|5382.49|5382.49|5382.5|5382.5|5382.5|5382.5|5382.49|5382.49|0
1632399950000|2021-09-23 12:25:50|5382.02|5382.02|5379.87|5379.87|5382.02|5382.02|5379.87|5379.87|0
1632399960000|2021-09-23 12:26:00|5379.58|5379.58|5379.29|5379.29|5379.58|5379.58|5379.29|5379.29|0
1632399970000|2021-09-23 12:26:10|5379.53|5379.53|5376.66|5376.66|5379.53|5379.53|5376.66|5376.66|0
1632399980000|2021-09-23 12:26:20|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1632399990000|2021-09-23 12:26:30|5375.84|5375.84|5375.55|5375.55|5375.84|5375.84|5375.55|5375.55|0
1632400000000|2021-09-23 12:26:40|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|0
1632400030000|2021-09-23 12:27:10|5375.29|5375.29|5375.33|5375.33|5375.33|5375.33|5375.29|5375.29|0
1632400040000|2021-09-23 12:27:20|5375.27|5375.27|5374.17|5374.17|5375.27|5375.27|5374.17|5374.17|0
1632400050000|2021-09-23 12:27:30|5374.18|5374.18|5374.42|5374.42|5374.42|5374.42|5374.18|5374.18|0
1632400060000|2021-09-23 12:27:40|5374.64|5374.64|5375.4|5375.4|5375.4|5375.4|5374.64|5374.64|0
1632400070000|2021-09-23 12:27:50|5375.11|5375.11|5374.59|5374.59|5375.11|5375.11|5374.59|5374.59|0
1632400090000|2021-09-23 12:28:10|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|0
1632400110000|2021-09-23 12:28:30|5375.06|5375.06|5375.78|5375.78|5375.78|5375.78|5375.06|5375.06|0
1632400120000|2021-09-23 12:28:40|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|0
1632400140000|2021-09-23 12:29:00|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|5375.47|0
1632400150000|2021-09-23 12:29:10|5375.51|5375.51|5375.54|5375.54|5375.54|5375.54|5375.51|5375.51|0
1632400160000|2021-09-23 12:29:20|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|0
1632400180000|2021-09-23 12:29:40|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|0
1632400190000|2021-09-23 12:29:50|5376.41|5376.41|5376.25|5376.25|5376.7|5376.7|5376.25|5376.25|0
1632400200000|2021-09-23 12:30:00|5377.01|5377.01|5377.84|5377.84|5377.84|5377.84|5377.01|5377.01|0
1632400210000|2021-09-23 12:30:10|5378.08|5378.08|5378.3|5378.3|5378.3|5378.3|5378.08|5378.08|0
1632400220000|2021-09-23 12:30:20|5378.51|5378.51|5378.75|5378.75|5378.75|5378.75|5378.51|5378.51|0
1632400230000|2021-09-23 12:30:30|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|0
1632400240000|2021-09-23 12:30:40|5379.57|5379.57|5379.82|5379.82|5379.82|5379.82|5379.57|5379.57|0
1632400250000|2021-09-23 12:30:50|5379.58|5379.58|5379.29|5379.29|5379.58|5379.58|5379.29|5379.29|0
1632400260000|2021-09-23 12:31:00|5379.72|5379.72|5379.6|5379.6|5379.96|5379.96|5379.31|5379.31|0
1632400280000|2021-09-23 12:31:20|5379.82|5379.82|5380.11|5380.11|5380.11|5380.11|5379.82|5379.82|0
1632400290000|2021-09-23 12:31:30|5379.02|5379.02|5379.02|5379.02|5379.02|5379.02|5379.02|5379.02|0
1632400300000|2021-09-23 12:31:40|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1632400310000|2021-09-23 12:31:50|5379.1|5379.1|5379.1|5379.1|5379.1|5379.1|5379.1|5379.1|0
1632400330000|2021-09-23 12:32:10|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|0
1632400340000|2021-09-23 12:32:20|5377.94|5377.94|5375.91|5375.91|5377.94|5377.94|5375.68|5375.68|0
1632400360000|2021-09-23 12:32:40|5375.86|5375.86|5376.75|5376.75|5376.75|5376.75|5375.86|5375.86|0
1632400370000|2021-09-23 12:32:50|5376.76|5376.76|5377.05|5377.05|5377.05|5377.05|5376.76|5376.76|0
1632400380000|2021-09-23 12:33:00|5377.03|5377.03|5378.05|5378.05|5378.05|5378.05|5377.03|5377.03|0
1632400390000|2021-09-23 12:33:10|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|0
1632400400000|2021-09-23 12:33:20|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|0
1632400420000|2021-09-23 12:33:40|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|0
1632400430000|2021-09-23 12:33:50|5378.3|5378.3|5377.72|5377.72|5378.3|5378.3|5377.72|5377.72|0
1632400440000|2021-09-23 12:34:00|5377.43|5377.43|5377.53|5377.53|5377.72|5377.72|5377.19|5377.19|0
1632400450000|2021-09-23 12:34:10|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|0
1632400460000|2021-09-23 12:34:20|5376.95|5376.95|5375.99|5375.99|5376.95|5376.95|5375.99|5375.99|0
1632400470000|2021-09-23 12:34:30|5375.75|5375.75|5375.39|5375.39|5375.97|5375.97|5375.39|5375.39|0
1632400480000|2021-09-23 12:34:40|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|5375.18|0
1632400500000|2021-09-23 12:35:00|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1632400510000|2021-09-23 12:35:10|5375.92|5375.92|5376.21|5376.21|5376.21|5376.21|5375.92|5375.92|0
1632400520000|2021-09-23 12:35:20|5374.72|5374.72|5374.72|5374.72|5374.72|5374.72|5374.72|5374.72|0
1632400530000|2021-09-23 12:35:30|5374.43|5374.43|5373.96|5373.96|5374.43|5374.43|5373.96|5373.96|0
1632400540000|2021-09-23 12:35:40|5373.92|5373.92|5373.39|5373.39|5373.92|5373.92|5373.39|5373.39|0
1632400550000|2021-09-23 12:35:50|5373.36|5373.36|5373.03|5373.03|5373.36|5373.36|5373.03|5373.03|0
1632400560000|2021-09-23 12:36:00|5373.01|5373.01|5371.79|5371.79|5373.05|5373.05|5371.79|5371.79|0
1632400570000|2021-09-23 12:36:10|5371.15|5371.15|5371.15|5371.15|5371.15|5371.15|5371.15|5371.15|0
1632400580000|2021-09-23 12:36:20|5370.93|5370.93|5370.64|5370.64|5370.93|5370.93|5370.64|5370.64|0
1632400590000|2021-09-23 12:36:30|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|0
1632400600000|2021-09-23 12:36:40|5371.15|5371.15|5371.6|5371.6|5371.6|5371.6|5371.15|5371.15|0
1632400620000|2021-09-23 12:37:00|5372.36|5372.36|5372.87|5372.87|5372.87|5372.87|5372.36|5372.36|0
1632400630000|2021-09-23 12:37:10|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|0
1632400640000|2021-09-23 12:37:20|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.43|5372.43|0
1632400650000|2021-09-23 12:37:30|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|0
1632400660000|2021-09-23 12:37:40|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|0
1632400680000|2021-09-23 12:38:00|5372.93|5372.93|5373.12|5373.12|5373.12|5373.12|5372.64|5372.64|0
1632400690000|2021-09-23 12:38:10|5372.83|5372.83|5372.83|5372.83|5372.83|5372.83|5372.83|5372.83|0
1632400700000|2021-09-23 12:38:20|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|0
1632400720000|2021-09-23 12:38:40|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|0
1632400740000|2021-09-23 12:39:00|5373.79|5373.79|5373.55|5373.55|5374.08|5374.08|5373.55|5373.55|0
1632400770000|2021-09-23 12:39:30|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|0
1632400780000|2021-09-23 12:39:40|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|0
1632400790000|2021-09-23 12:39:50|5374.91|5374.91|5375.24|5375.24|5375.24|5375.24|5374.91|5374.91|0
1632400800000|2021-09-23 12:40:00|5374.45|5374.45|5374.04|5374.04|5374.45|5374.45|5373.76|5373.76|0
1632400810000|2021-09-23 12:40:10|5374.33|5374.33|5373.99|5373.99|5374.33|5374.33|5373.76|5373.76|0
1632400830000|2021-09-23 12:40:30|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|0
1632400840000|2021-09-23 12:40:40|5372.96|5372.96|5372.72|5372.72|5372.96|5372.96|5372.72|5372.72|0
1632400850000|2021-09-23 12:40:50|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|0
1632400860000|2021-09-23 12:41:00|5373.16|5373.16|5374.46|5374.46|5374.46|5374.46|5373.16|5373.16|0
1632400870000|2021-09-23 12:41:10|5374.48|5374.48|5374.49|5374.49|5374.49|5374.49|5374.48|5374.48|0
1632400880000|2021-09-23 12:41:20|5374.97|5374.97|5375.55|5375.55|5375.55|5375.55|5374.97|5374.97|0
1632400890000|2021-09-23 12:41:30|5375.26|5375.26|5375.69|5375.69|5375.69|5375.69|5375.26|5375.26|0
1632400900000|2021-09-23 12:41:40|5375.4|5375.4|5375.18|5375.18|5375.4|5375.4|5375.18|5375.18|0
1632400920000|2021-09-23 12:42:00|5375.42|5375.42|5374.44|5374.44|5375.71|5375.71|5374.44|5374.44|0
1632400930000|2021-09-23 12:42:10|5374.73|5374.73|5374.75|5374.75|5374.75|5374.75|5374.73|5374.73|0
1632400940000|2021-09-23 12:42:20|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|0
1632400970000|2021-09-23 12:42:50|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|0
1632400980000|2021-09-23 12:43:00|5375.26|5375.26|5375.69|5375.69|5375.69|5375.69|5375.26|5375.26|0
1632400990000|2021-09-23 12:43:10|5375.92|5375.92|5376.85|5376.85|5376.85|5376.85|5375.92|5375.92|0
1632401000000|2021-09-23 12:43:20|5376.88|5376.88|5376.89|5376.89|5376.89|5376.89|5376.88|5376.88|0
1632401010000|2021-09-23 12:43:30|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|0
1632401040000|2021-09-23 12:44:00|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|0
1632401050000|2021-09-23 12:44:10|5376.55|5376.55|5376.98|5376.98|5376.98|5376.98|5376.55|5376.55|0
1632401060000|2021-09-23 12:44:20|5377|5377|5377.52|5377.52|5377.52|5377.52|5377|5377|0
1632401070000|2021-09-23 12:44:30|5377.81|5377.81|5377.49|5377.49|5377.81|5377.81|5377.49|5377.49|0
1632401090000|2021-09-23 12:44:50|5377.92|5377.92|5377.49|5377.49|5377.92|5377.92|5377.49|5377.49|0
1632401100000|2021-09-23 12:45:00|5377.27|5377.27|5377.85|5377.85|5377.85|5377.85|5377.27|5377.27|0
1632401120000|2021-09-23 12:45:20|5378.28|5378.28|5378.57|5378.57|5378.57|5378.57|5378.28|5378.28|0
1632401130000|2021-09-23 12:45:30|5378.86|5378.86|5379.76|5379.76|5379.76|5379.76|5378.86|5378.86|0
1632401140000|2021-09-23 12:45:40|5379.73|5379.73|5379.71|5379.71|5379.73|5379.73|5379.71|5379.71|0
1632401150000|2021-09-23 12:45:50|5379.48|5379.48|5379.06|5379.06|5379.55|5379.55|5379.06|5379.06|0
1632401160000|2021-09-23 12:46:00|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|0
1632401170000|2021-09-23 12:46:10|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.46|5379.46|0
1632401180000|2021-09-23 12:46:20|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|0
1632401190000|2021-09-23 12:46:30|5379.46|5379.46|5378.52|5378.52|5379.46|5379.46|5378.52|5378.52|0
1632401200000|2021-09-23 12:46:40|5378.54|5378.54|5378.83|5378.83|5378.83|5378.83|5378.54|5378.54|0
1632401210000|2021-09-23 12:46:50|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|0
1632401220000|2021-09-23 12:47:00|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.53|5377.53|0
1632401230000|2021-09-23 12:47:10|5377.84|5377.84|5378.29|5378.29|5378.29|5378.29|5377.84|5377.84|0
1632401260000|2021-09-23 12:47:40|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1632401270000|2021-09-23 12:47:50|5378.82|5378.82|5379.47|5379.47|5379.47|5379.47|5378.82|5378.82|0
1632401280000|2021-09-23 12:48:00|5379.76|5379.76|5383.94|5383.94|5383.94|5383.94|5379.76|5379.76|0
1632401290000|2021-09-23 12:48:10|5383.66|5383.66|5382.53|5382.53|5384.09|5384.09|5382.53|5382.53|0
1632401300000|2021-09-23 12:48:20|5382.39|5382.39|5382.56|5382.56|5382.56|5382.56|5382.35|5382.35|0
1632401310000|2021-09-23 12:48:30|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|0
1632401320000|2021-09-23 12:48:40|5383.28|5383.28|5383.62|5383.62|5383.62|5383.62|5383.28|5383.28|0
1632401330000|2021-09-23 12:48:50|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|0
1632401340000|2021-09-23 12:49:00|5383.04|5383.04|5383.04|5383.04|5383.04|5383.04|5383.04|5383.04|0
1632401350000|2021-09-23 12:49:10|5382.8|5382.8|5382.63|5382.63|5382.8|5382.8|5382.35|5382.35|0
1632401360000|2021-09-23 12:49:20|5382.35|5382.35|5382.35|5382.35|5382.35|5382.35|5382.35|5382.35|0
1632401370000|2021-09-23 12:49:30|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1632401380000|2021-09-23 12:49:40|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|0
1632401400000|2021-09-23 12:50:00|5382.58|5382.58|5382.35|5382.35|5382.58|5382.58|5382.35|5382.35|0
1632401410000|2021-09-23 12:50:10|5382.56|5382.56|5382.85|5382.85|5382.85|5382.85|5382.56|5382.56|0
1632401440000|2021-09-23 12:50:40|5383.85|5383.85|5384.52|5384.52|5384.52|5384.52|5383.85|5383.85|0
1632401450000|2021-09-23 12:50:50|5384.31|5384.31|5384.74|5384.74|5384.74|5384.74|5384.31|5384.31|0
1632401460000|2021-09-23 12:51:00|5384.98|5384.98|5383.83|5383.83|5384.98|5384.98|5383.83|5383.83|0
1632401480000|2021-09-23 12:51:20|5383.54|5383.54|5383.54|5383.54|5383.54|5383.54|5383.54|5383.54|0
1632401490000|2021-09-23 12:51:30|5383.25|5383.25|5383.04|5383.04|5383.25|5383.25|5383.04|5383.04|0
1632401500000|2021-09-23 12:51:40|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|0
1632401510000|2021-09-23 12:51:50|5383.63|5383.63|5385.14|5385.14|5385.14|5385.14|5383.63|5383.63|0
1632401520000|2021-09-23 12:52:00|5385.22|5385.22|5385.85|5385.85|5385.85|5385.85|5385.22|5385.22|0
1632401530000|2021-09-23 12:52:10|5386.14|5386.14|5386.4|5386.4|5386.4|5386.4|5386.1|5386.1|0
1632401540000|2021-09-23 12:52:20|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1632401550000|2021-09-23 12:52:30|5387.61|5387.61|5386.68|5386.68|5387.61|5387.61|5386.68|5386.68|0
1632401560000|2021-09-23 12:52:40|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|0
1632401570000|2021-09-23 12:52:50|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1632401580000|2021-09-23 12:53:00|5386.69|5386.69|5385.62|5385.62|5386.69|5386.69|5385.62|5385.62|0
1632401600000|2021-09-23 12:53:20|5386.27|5386.27|5386.85|5386.85|5386.85|5386.85|5386.27|5386.27|0
1632401610000|2021-09-23 12:53:30|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|0
1632401640000|2021-09-23 12:54:00|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|0
1632401660000|2021-09-23 12:54:20|5387.71|5387.71|5388.64|5388.64|5388.86|5388.86|5387.71|5387.71|0
1632401680000|2021-09-23 12:54:40|5388.07|5388.07|5387.87|5387.87|5388.07|5388.07|5387.83|5387.83|0
1632401690000|2021-09-23 12:54:50|5388.45|5388.45|5388.16|5388.16|5388.45|5388.45|5388.16|5388.16|0
1632401700000|2021-09-23 12:55:00|5388.13|5388.13|5388.42|5388.42|5388.42|5388.42|5387.89|5387.89|0
1632401710000|2021-09-23 12:55:10|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|0
1632401720000|2021-09-23 12:55:20|5388.47|5388.47|5390.17|5390.17|5390.17|5390.17|5388.47|5388.47|0
1632401730000|2021-09-23 12:55:30|5390.65|5390.65|5392.42|5392.42|5392.42|5392.42|5390.65|5390.65|0
1632401740000|2021-09-23 12:55:40|5391.84|5391.84|5392.59|5392.59|5392.59|5392.59|5391.84|5391.84|0
1632401750000|2021-09-23 12:55:50|5392.87|5392.87|5393.31|5393.31|5393.31|5393.31|5392.87|5392.87|0
1632401760000|2021-09-23 12:56:00|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|0
1632401770000|2021-09-23 12:56:10|5394.26|5394.26|5394.5|5394.5|5394.5|5394.5|5394.26|5394.26|0
1632401780000|2021-09-23 12:56:20|5394.45|5394.45|5394.57|5394.57|5394.57|5394.57|5394.45|5394.45|0
1632401790000|2021-09-23 12:56:30|5394.59|5394.59|5395.11|5395.11|5395.11|5395.11|5394.59|5394.59|0
1632401810000|2021-09-23 12:56:50|5394.82|5394.82|5393.65|5393.65|5394.82|5394.82|5393.65|5393.65|0
1632401820000|2021-09-23 12:57:00|5393.37|5393.37|5393.65|5393.65|5393.65|5393.65|5393.37|5393.37|0
1632401840000|2021-09-23 12:57:20|5393.94|5393.94|5393.93|5393.93|5393.94|5393.94|5393.93|5393.93|0
1632401850000|2021-09-23 12:57:30|5394.16|5394.16|5393.71|5393.71|5394.16|5394.16|5393.71|5393.71|0
1632401860000|2021-09-23 12:57:40|5393.47|5393.47|5390.81|5390.81|5393.47|5393.47|5390.81|5390.81|0
1632401870000|2021-09-23 12:57:50|5390.77|5390.77|5391.05|5391.05|5391.06|5391.06|5390.77|5390.77|0
1632401890000|2021-09-23 12:58:10|5391.04|5391.04|5391.04|5391.04|5391.04|5391.04|5391.04|5391.04|0
1632401900000|2021-09-23 12:58:20|5390.17|5390.17|5388.19|5388.19|5390.17|5390.17|5388.19|5388.19|0
1632401910000|2021-09-23 12:58:30|5387.97|5387.97|5387.37|5387.37|5387.97|5387.97|5387.37|5387.37|0
1632401920000|2021-09-23 12:58:40|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|0
1632401930000|2021-09-23 12:58:50|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|0
1632401940000|2021-09-23 12:59:00|5387.42|5387.42|5388.15|5388.15|5388.16|5388.16|5387.42|5387.42|0
1632401960000|2021-09-23 12:59:20|5388.14|5388.14|5388.29|5388.29|5388.58|5388.58|5388.12|5388.12|0
1632401970000|2021-09-23 12:59:30|5387.86|5387.86|5385.78|5385.78|5387.86|5387.86|5385.78|5385.78|0
1632401980000|2021-09-23 12:59:40|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1632402000000|2021-09-23 13:00:00|5385.25|5385.25|5386.59|5386.59|5386.59|5386.59|5385.25|5385.25|0
1632402010000|2021-09-23 13:00:10|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|0
1632402020000|2021-09-23 13:00:20|5387.79|5387.79|5388.08|5388.08|5388.08|5388.08|5387.79|5387.79|0
1632402040000|2021-09-23 13:00:40|5389.46|5389.46|5389.48|5389.48|5389.48|5389.48|5389.46|5389.46|0
1632402050000|2021-09-23 13:00:50|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|0
1632402070000|2021-09-23 13:01:10|5388.25|5388.25|5386.98|5386.98|5388.25|5388.25|5386.98|5386.98|0
1632402080000|2021-09-23 13:01:20|5386.77|5386.77|5387.89|5387.89|5387.89|5387.89|5386.54|5386.54|0
1632402090000|2021-09-23 13:01:30|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|0
1632402110000|2021-09-23 13:01:50|5387.59|5387.59|5387.56|5387.56|5387.59|5387.59|5387.35|5387.35|0
1632402120000|2021-09-23 13:02:00|5387.54|5387.54|5386.43|5386.43|5387.54|5387.54|5386.43|5386.43|0
1632402130000|2021-09-23 13:02:10|5386.14|5386.14|5385.42|5385.42|5386.14|5386.14|5385.42|5385.42|0
1632402140000|2021-09-23 13:02:20|5385.13|5385.13|5384.08|5384.08|5385.13|5385.13|5384.08|5384.08|0
1632402150000|2021-09-23 13:02:30|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|0
1632402160000|2021-09-23 13:02:40|5384.66|5384.66|5384.37|5384.37|5384.66|5384.66|5384.37|5384.37|0
1632402170000|2021-09-23 13:02:50|5383.79|5383.79|5383.78|5383.78|5383.79|5383.79|5383.78|5383.78|0
1632402180000|2021-09-23 13:03:00|5382.27|5382.27|5382.46|5382.46|5382.46|5382.46|5381.98|5381.98|0
1632402190000|2021-09-23 13:03:10|5383.25|5383.25|5383.25|5383.25|5383.25|5383.25|5383.25|5383.25|0
1632402200000|2021-09-23 13:03:20|5383.31|5383.31|5383.31|5383.31|5383.31|5383.31|5383.31|5383.31|0
1632402220000|2021-09-23 13:03:40|5382.67|5382.67|5380.82|5380.82|5382.67|5382.67|5380.82|5380.82|0
1632402230000|2021-09-23 13:03:50|5381.03|5381.03|5381.47|5381.47|5381.47|5381.47|5381.03|5381.03|0
1632402240000|2021-09-23 13:04:00|5382.28|5382.28|5382.86|5382.86|5382.86|5382.86|5382.28|5382.28|0
1632402250000|2021-09-23 13:04:10|5382.43|5382.43|5382.19|5382.19|5382.43|5382.43|5382.19|5382.19|0
1632402260000|2021-09-23 13:04:20|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|5382.14|0
1632402270000|2021-09-23 13:04:30|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|0
1632402280000|2021-09-23 13:04:40|5383.02|5383.02|5383.33|5383.33|5383.33|5383.33|5383.02|5383.02|0
1632402290000|2021-09-23 13:04:50|5383.61|5383.61|5384.27|5384.27|5384.74|5384.74|5383.61|5383.61|0
1632402300000|2021-09-23 13:05:00|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|0
1632402310000|2021-09-23 13:05:10|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|0
1632402320000|2021-09-23 13:05:20|5385.29|5385.29|5385.54|5385.54|5385.98|5385.98|5385.29|5385.29|0
1632402330000|2021-09-23 13:05:30|5385.32|5385.32|5385.02|5385.02|5385.32|5385.32|5385.02|5385.02|0
1632402360000|2021-09-23 13:06:00|5385.24|5385.24|5385.53|5385.53|5385.53|5385.53|5385.24|5385.24|0
1632402370000|2021-09-23 13:06:10|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|0
1632402380000|2021-09-23 13:06:20|5385.23|5385.23|5386.13|5386.13|5386.13|5386.13|5384.94|5384.94|0
1632402400000|2021-09-23 13:06:40|5387|5387|5387.64|5387.64|5387.64|5387.64|5387|5387|0
1632402420000|2021-09-23 13:07:00|5387.06|5387.06|5385.7|5385.7|5387.06|5387.06|5385.68|5385.68|0
1632402430000|2021-09-23 13:07:10|5385.71|5385.71|5386.38|5386.38|5386.38|5386.38|5385.68|5385.68|0
1632402440000|2021-09-23 13:07:20|5385.71|5385.71|5385.72|5385.72|5385.72|5385.72|5385.71|5385.71|0
1632402450000|2021-09-23 13:07:30|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|0
1632402460000|2021-09-23 13:07:40|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|0
1632402480000|2021-09-23 13:08:00|5385.48|5385.48|5386.02|5386.02|5386.06|5386.06|5385.48|5385.48|0
1632402490000|2021-09-23 13:08:10|5385.44|5385.44|5385.13|5385.13|5385.44|5385.44|5385.13|5385.13|0
1632402510000|2021-09-23 13:08:30|5384.84|5384.84|5383.64|5383.64|5384.84|5384.84|5383.64|5383.64|0
1632402520000|2021-09-23 13:08:40|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|0
1632402530000|2021-09-23 13:08:50|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|0
1632402540000|2021-09-23 13:09:00|5384.07|5384.07|5383.48|5383.48|5384.07|5384.07|5383.19|5383.19|0
1632402550000|2021-09-23 13:09:10|5383.72|5383.72|5384.96|5384.96|5384.96|5384.96|5383.72|5383.72|0
1632402560000|2021-09-23 13:09:20|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|0
1632402570000|2021-09-23 13:09:30|5385.43|5385.43|5385.89|5385.89|5385.9|5385.9|5385.43|5385.43|0
1632402580000|2021-09-23 13:09:40|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|0
1632402590000|2021-09-23 13:09:50|5385.19|5385.19|5384.46|5384.46|5385.19|5385.19|5384.46|5384.46|0
1632402600000|2021-09-23 13:10:00|5383.98|5383.98|5383.87|5383.87|5383.98|5383.98|5383.87|5383.87|0
1632402610000|2021-09-23 13:10:10|5383.63|5383.63|5383.65|5383.65|5383.65|5383.65|5383.63|5383.63|0
1632402620000|2021-09-23 13:10:20|5384.13|5384.13|5383.95|5383.95|5384.18|5384.18|5383.94|5383.94|0
1632402630000|2021-09-23 13:10:30|5383.93|5383.93|5383.65|5383.65|5383.93|5383.93|5383.65|5383.65|0
1632402650000|2021-09-23 13:10:50|5383.68|5383.68|5383.21|5383.21|5383.68|5383.68|5382.97|5382.97|0
1632402660000|2021-09-23 13:11:00|5383.17|5383.17|5382.93|5382.93|5383.17|5383.17|5382.93|5382.93|0
1632402670000|2021-09-23 13:11:10|5382.5|5382.5|5382.5|5382.5|5382.5|5382.5|5382.5|5382.5|0
1632402680000|2021-09-23 13:11:20|5383.41|5383.41|5383.77|5383.77|5383.77|5383.77|5383.19|5383.19|0
1632402700000|2021-09-23 13:11:40|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1632402710000|2021-09-23 13:11:50|5383.91|5383.91|5382.38|5382.38|5383.91|5383.91|5382.38|5382.38|0
1632402720000|2021-09-23 13:12:00|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|0
1632402750000|2021-09-23 13:12:30|5382.64|5382.64|5382.47|5382.47|5382.64|5382.64|5382.43|5382.43|0
1632402760000|2021-09-23 13:12:40|5382.25|5382.25|5381.78|5381.78|5382.25|5382.25|5381.78|5381.78|0
1632402770000|2021-09-23 13:12:50|5381.49|5381.49|5382.83|5382.83|5382.83|5382.83|5381.49|5381.49|0
1632402780000|2021-09-23 13:13:00|5383.07|5383.07|5383.28|5383.28|5383.28|5383.28|5383.07|5383.07|0
1632402790000|2021-09-23 13:13:10|5382.71|5382.71|5383.23|5383.23|5383.23|5383.23|5382.71|5382.71|0
1632402800000|2021-09-23 13:13:20|5383.47|5383.47|5383.76|5383.76|5383.76|5383.76|5383.47|5383.47|0
1632402810000|2021-09-23 13:13:30|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|0
1632402820000|2021-09-23 13:13:40|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|0
1632402830000|2021-09-23 13:13:50|5385.84|5385.84|5384.64|5384.64|5385.84|5385.84|5384.64|5384.64|0
1632402840000|2021-09-23 13:14:00|5384.61|5384.61|5384.54|5384.54|5384.61|5384.61|5384.53|5384.53|0
1632402860000|2021-09-23 13:14:20|5384.57|5384.57|5383.51|5383.51|5384.57|5384.57|5383.51|5383.51|0
1632402870000|2021-09-23 13:14:30|5382.87|5382.87|5383.08|5383.08|5383.08|5383.08|5382.63|5382.63|0
1632402900000|2021-09-23 13:15:00|5382.85|5382.85|5382.7|5382.7|5382.85|5382.85|5382.42|5382.42|0
1632402910000|2021-09-23 13:15:10|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|0
1632402930000|2021-09-23 13:15:30|5384|5384|5385.07|5385.07|5385.07|5385.07|5384|5384|0
1632402940000|2021-09-23 13:15:40|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|0
1632402950000|2021-09-23 13:15:50|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|0
1632402960000|2021-09-23 13:16:00|5385.79|5385.79|5387.55|5387.55|5387.55|5387.55|5385.79|5385.79|0
1632402970000|2021-09-23 13:16:10|5387.54|5387.54|5387.76|5387.76|5387.76|5387.76|5387.54|5387.54|0
1632402980000|2021-09-23 13:16:20|5387.18|5387.18|5388.48|5388.48|5388.48|5388.48|5387.18|5387.18|0
1632402990000|2021-09-23 13:16:30|5388.76|5388.76|5389.19|5389.19|5389.19|5389.19|5388.76|5388.76|0
1632403020000|2021-09-23 13:17:00|5389.77|5389.77|5391.42|5391.42|5391.42|5391.42|5389.77|5389.77|0
1632403030000|2021-09-23 13:17:10|5391.85|5391.85|5390.57|5390.57|5391.85|5391.85|5390.57|5390.57|0
1632403050000|2021-09-23 13:17:30|5389.92|5389.92|5389.64|5389.64|5389.92|5389.92|5389.64|5389.64|0
1632403080000|2021-09-23 13:18:00|5389.06|5389.06|5388.45|5388.45|5389.06|5389.06|5388.45|5388.45|0
1632403090000|2021-09-23 13:18:10|5388.44|5388.44|5387.08|5387.08|5388.44|5388.44|5387.08|5387.08|0
1632403100000|2021-09-23 13:18:20|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1632403120000|2021-09-23 13:18:40|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|0
1632403140000|2021-09-23 13:19:00|5387.17|5387.17|5386.4|5386.4|5387.17|5387.17|5386.4|5386.4|0
1632403170000|2021-09-23 13:19:30|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|5386.64|0
1632403190000|2021-09-23 13:19:50|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|0
1632403200000|2021-09-23 13:20:00|5385.54|5385.54|5385.25|5385.25|5385.54|5385.54|5385.25|5385.25|0
1632403210000|2021-09-23 13:20:10|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1632403230000|2021-09-23 13:20:30|5385.33|5385.33|5385.62|5385.62|5385.62|5385.62|5385.33|5385.33|0
1632403240000|2021-09-23 13:20:40|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1632403250000|2021-09-23 13:20:50|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|0
1632403260000|2021-09-23 13:21:00|5386.13|5386.13|5385.33|5385.33|5386.13|5386.13|5385.32|5385.32|0
1632403270000|2021-09-23 13:21:10|5385.62|5385.62|5385.83|5385.83|5385.83|5385.83|5385.62|5385.62|0
1632403280000|2021-09-23 13:21:20|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|0
1632403290000|2021-09-23 13:21:30|5385.53|5385.53|5385.81|5385.81|5385.81|5385.81|5385.53|5385.53|0
1632403300000|2021-09-23 13:21:40|5386.05|5386.05|5386.27|5386.27|5386.27|5386.27|5386.05|5386.05|0
1632403320000|2021-09-23 13:22:00|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|0
1632403330000|2021-09-23 13:22:10|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|0
1632403340000|2021-09-23 13:22:20|5386.82|5386.82|5387.06|5387.06|5387.06|5387.06|5386.82|5386.82|0
1632403350000|2021-09-23 13:22:30|5387.64|5387.64|5387.01|5387.01|5387.64|5387.64|5386.43|5386.43|0
1632403360000|2021-09-23 13:22:40|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|0
1632403370000|2021-09-23 13:22:50|5387.54|5387.54|5388.85|5388.85|5388.85|5388.85|5387.54|5387.54|0
1632403380000|2021-09-23 13:23:00|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|0
1632403390000|2021-09-23 13:23:10|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1632403410000|2021-09-23 13:23:30|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|0
1632403420000|2021-09-23 13:23:40|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|0
1632403430000|2021-09-23 13:23:50|5387.58|5387.58|5387.29|5387.29|5387.58|5387.58|5387.29|5387.29|0
1632403450000|2021-09-23 13:24:10|5387.53|5387.53|5388.35|5388.35|5388.56|5388.56|5387.53|5387.53|0
1632403460000|2021-09-23 13:24:20|5388.33|5388.33|5388.3|5388.3|5388.33|5388.33|5388.3|5388.3|0
1632403470000|2021-09-23 13:24:30|5387.72|5387.72|5388.01|5388.01|5388.01|5388.01|5387.72|5387.72|0
1632403500000|2021-09-23 13:25:00|5388.25|5388.25|5391.4|5391.4|5391.4|5391.4|5388.25|5388.25|0
1632403510000|2021-09-23 13:25:10|5391.98|5391.98|5391.4|5391.4|5391.98|5391.98|5391.4|5391.4|0
1632403520000|2021-09-23 13:25:20|5391.69|5391.69|5391.98|5391.98|5391.98|5391.98|5391.69|5391.69|0
1632403540000|2021-09-23 13:25:40|5391.69|5391.69|5391.4|5391.4|5391.69|5391.69|5391.4|5391.4|0
1632403560000|2021-09-23 13:26:00|5390.97|5390.97|5389.9|5389.9|5390.97|5390.97|5389.9|5389.9|0
1632403570000|2021-09-23 13:26:10|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1632403580000|2021-09-23 13:26:20|5389.65|5389.65|5389.43|5389.43|5389.65|5389.65|5389.43|5389.43|0
1632403590000|2021-09-23 13:26:30|5389.47|5389.47|5390.07|5390.07|5390.07|5390.07|5389.47|5389.47|0
1632403610000|2021-09-23 13:26:50|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|5389.78|0
1632403630000|2021-09-23 13:27:10|5389.81|5389.81|5389.57|5389.57|5389.81|5389.81|5389.57|5389.57|0
1632403640000|2021-09-23 13:27:20|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1632403650000|2021-09-23 13:27:30|5389.5|5389.5|5390.08|5390.08|5390.08|5390.08|5389.5|5389.5|0
1632403670000|2021-09-23 13:27:50|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1632403680000|2021-09-23 13:28:00|5390.08|5390.08|5391.67|5391.67|5391.67|5391.67|5390.08|5390.08|0
1632403690000|2021-09-23 13:28:10|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|0
1632403700000|2021-09-23 13:28:20|5392.74|5392.74|5392.75|5392.75|5392.75|5392.75|5392.74|5392.74|0
1632403710000|2021-09-23 13:28:30|5392.96|5392.96|5392.66|5392.66|5392.96|5392.96|5392.66|5392.66|0
1632403720000|2021-09-23 13:28:40|5392.7|5392.7|5391.65|5391.65|5392.7|5392.7|5391.65|5391.65|0
1632403730000|2021-09-23 13:28:50|5391.41|5391.41|5391.7|5391.7|5391.7|5391.7|5391.41|5391.41|0
1632403740000|2021-09-23 13:29:00|5391.94|5391.94|5392.22|5392.22|5392.22|5392.22|5391.94|5391.94|0
1632403750000|2021-09-23 13:29:10|5392.51|5392.51|5392.5|5392.5|5392.51|5392.51|5392.5|5392.5|0
1632403760000|2021-09-23 13:29:20|5392.73|5392.73|5393.69|5393.69|5394.27|5394.27|5392.73|5392.73|0
1632403770000|2021-09-23 13:29:30|5393.22|5393.22|5393.24|5393.24|5393.24|5393.24|5392.55|5392.55|0
1632403780000|2021-09-23 13:29:40|5393.53|5393.53|5394|5394|5394|5394|5393.53|5393.53|0
1632403790000|2021-09-23 13:29:50|5393.42|5393.42|5388.93|5388.93|5393.42|5393.42|5388.93|5388.93|0
1632403800000|2021-09-23 13:30:00|5388.91|5388.91|5375.76|5375.76|5388.91|5388.91|5372.91|5372.91|0
1632403810000|2021-09-23 13:30:10|5376.05|5376.05|5375.49|5375.49|5376.82|5376.82|5372.71|5372.71|0
1632403820000|2021-09-23 13:30:20|5375.27|5375.27|5374.83|5374.83|5376.04|5376.04|5373.64|5373.64|0
1632403830000|2021-09-23 13:30:30|5374.35|5374.35|5371.91|5371.91|5374.35|5374.35|5371.67|5371.67|0
1632403840000|2021-09-23 13:30:40|5371.48|5371.48|5375.21|5375.21|5375.93|5375.93|5371.48|5371.48|0
1632403850000|2021-09-23 13:30:50|5375|5375|5373.99|5373.99|5375|5375|5372.46|5372.46|0
1632403860000|2021-09-23 13:31:00|5374.18|5374.18|5365.49|5365.49|5374.18|5374.18|5364.7|5364.7|0
1632403870000|2021-09-23 13:31:10|5365.92|5365.92|5363.96|5363.96|5365.92|5365.92|5362.55|5362.55|0
1632403880000|2021-09-23 13:31:20|5364.54|5364.54|5373.4|5373.4|5373.4|5373.4|5364.54|5364.54|0
1632403890000|2021-09-23 13:31:30|5374.83|5374.83|5376.35|5376.35|5377.14|5377.14|5373.13|5373.13|0
1632403900000|2021-09-23 13:31:40|5377.35|5377.35|5380.51|5380.51|5380.75|5380.75|5377.35|5377.35|0
1632403910000|2021-09-23 13:31:50|5380.98|5380.98|5380.88|5380.88|5380.98|5380.98|5377.01|5377.01|0
1632403920000|2021-09-23 13:32:00|5380.67|5380.67|5377.56|5377.56|5380.67|5380.67|5377.56|5377.56|0
1632403930000|2021-09-23 13:32:10|5379.02|5379.02|5378.49|5378.49|5379.02|5379.02|5378.49|5378.49|0
1632403940000|2021-09-23 13:32:20|5378.78|5378.78|5379.55|5379.55|5379.55|5379.55|5378.78|5378.78|0
1632403950000|2021-09-23 13:32:30|5379.31|5379.31|5379.07|5379.07|5382.2|5382.2|5378.78|5378.78|0
1632403960000|2021-09-23 13:32:40|5380.02|5380.02|5380.45|5380.45|5380.45|5380.45|5380.02|5380.02|0
1632403970000|2021-09-23 13:32:50|5381.61|5381.61|5380.93|5380.93|5381.82|5381.82|5380.93|5380.93|0
1632403980000|2021-09-23 13:33:00|5380.46|5380.46|5376.94|5376.94|5380.46|5380.46|5376.94|5376.94|0
1632403990000|2021-09-23 13:33:10|5375.79|5375.79|5378.11|5378.11|5378.11|5378.11|5375.79|5375.79|0
1632404000000|2021-09-23 13:33:20|5377.88|5377.88|5376.3|5376.3|5377.88|5377.88|5376.3|5376.3|0
1632404010000|2021-09-23 13:33:30|5376.54|5376.54|5376.28|5376.28|5376.54|5376.54|5375.34|5375.34|0
1632404020000|2021-09-23 13:33:40|5377.28|5377.28|5378.6|5378.6|5378.6|5378.6|5377.28|5377.28|0
1632404030000|2021-09-23 13:33:50|5378.81|5378.81|5382.79|5382.79|5382.79|5382.79|5378.6|5378.6|0
1632404040000|2021-09-23 13:34:00|5384.08|5384.08|5386.81|5386.81|5387.24|5387.24|5384.08|5384.08|0
1632404050000|2021-09-23 13:34:10|5388.93|5388.93|5389.32|5389.32|5389.32|5389.32|5386.22|5386.22|0
1632404060000|2021-09-23 13:34:20|5389.75|5389.75|5390.66|5390.66|5391.21|5391.21|5389.11|5389.11|0
1632404070000|2021-09-23 13:34:30|5390.6|5390.6|5392.13|5392.13|5392.69|5392.69|5390.6|5390.6|0
1632404080000|2021-09-23 13:34:40|5391.55|5391.55|5389.28|5389.28|5391.55|5391.55|5389.28|5389.28|0
1632404090000|2021-09-23 13:34:50|5389.76|5389.76|5391.79|5391.79|5391.79|5391.79|5389.76|5389.76|0
1632404100000|2021-09-23 13:35:00|5391.57|5391.57|5398.23|5398.23|5398.23|5398.23|5391.57|5391.57|0
1632404110000|2021-09-23 13:35:10|5398.81|5398.81|5397.71|5397.71|5399.43|5399.43|5397.13|5397.13|0
1632404120000|2021-09-23 13:35:20|5397.68|5397.68|5398.85|5398.85|5398.85|5398.85|5397.46|5397.46|0
1632404130000|2021-09-23 13:35:30|5399.43|5399.43|5397.57|5397.57|5399.43|5399.43|5397.57|5397.57|0
1632404140000|2021-09-23 13:35:40|5397.85|5397.85|5398.22|5398.22|5398.22|5398.22|5397.64|5397.64|0
1632404150000|2021-09-23 13:35:50|5397.93|5397.93|5398.72|5398.72|5398.72|5398.72|5397.93|5397.93|0
1632404160000|2021-09-23 13:36:00|5399.44|5399.44|5402.46|5402.46|5402.7|5402.7|5399.44|5399.44|0
1632404170000|2021-09-23 13:36:10|5402.47|5402.47|5404.59|5404.59|5404.59|5404.59|5402.47|5402.47|0
1632404180000|2021-09-23 13:36:20|5404.65|5404.65|5404.13|5404.13|5405.66|5405.66|5404.13|5404.13|0
1632404190000|2021-09-23 13:36:30|5404.12|5404.12|5403.14|5403.14|5404.41|5404.41|5403.14|5403.14|0
1632404200000|2021-09-23 13:36:40|5403.72|5403.72|5405.87|5405.87|5405.87|5405.87|5403.43|5403.43|0
1632404210000|2021-09-23 13:36:50|5405.65|5405.65|5405.06|5405.06|5405.7|5405.7|5405.06|5405.06|0
1632404220000|2021-09-23 13:37:00|5404.48|5404.48|5404.24|5404.24|5404.77|5404.77|5404.24|5404.24|0
1632404230000|2021-09-23 13:37:10|5403.95|5403.95|5404.29|5404.29|5404.29|5404.29|5403.72|5403.72|0
1632404240000|2021-09-23 13:37:20|5405.18|5405.18|5406.44|5406.44|5406.45|5406.45|5405.18|5405.18|0
1632404250000|2021-09-23 13:37:30|5407.01|5407.01|5406.78|5406.78|5407.44|5407.44|5406.78|5406.78|0
1632404260000|2021-09-23 13:37:40|5406.49|5406.49|5404.45|5404.45|5406.78|5406.78|5404.45|5404.45|0
1632404270000|2021-09-23 13:37:50|5404.74|5404.74|5404.38|5404.38|5404.74|5404.74|5404.09|5404.09|0
1632404280000|2021-09-23 13:38:00|5404.09|5404.09|5405.79|5405.79|5406.44|5406.44|5404.07|5404.07|0
1632404290000|2021-09-23 13:38:10|5406.08|5406.08|5405.65|5405.65|5406.08|5406.08|5405.65|5405.65|0
1632404300000|2021-09-23 13:38:20|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|0
1632404310000|2021-09-23 13:38:30|5407.11|5407.11|5406.6|5406.6|5407.6|5407.6|5406.6|5406.6|0
1632404320000|2021-09-23 13:38:40|5406.09|5406.09|5401.93|5401.93|5406.09|5406.09|5401.93|5401.93|0
1632404330000|2021-09-23 13:38:50|5402.36|5402.36|5402.59|5402.59|5403.17|5403.17|5402.36|5402.36|0
1632404340000|2021-09-23 13:39:00|5402.36|5402.36|5401.59|5401.59|5403.74|5403.74|5401.59|5401.59|0
1632404350000|2021-09-23 13:39:10|5402.3|5402.3|5401.54|5401.54|5402.3|5402.3|5401.54|5401.54|0
1632404360000|2021-09-23 13:39:20|5401.83|5401.83|5402.99|5402.99|5403.45|5403.45|5401.83|5401.83|0
1632404370000|2021-09-23 13:39:30|5402.77|5402.77|5402.96|5402.96|5403.01|5403.01|5402.77|5402.77|0
1632404380000|2021-09-23 13:39:40|5403.2|5403.2|5403.2|5403.2|5403.2|5403.2|5403.2|5403.2|0
1632404390000|2021-09-23 13:39:50|5403.41|5403.41|5403.41|5403.41|5403.65|5403.65|5403.41|5403.41|0
1632404400000|2021-09-23 13:40:00|5403.2|5403.2|5403.18|5403.18|5403.7|5403.7|5402.17|5402.17|0
1632404410000|2021-09-23 13:40:10|5403.41|5403.41|5401.15|5401.15|5403.41|5403.41|5401.15|5401.15|0
1632404420000|2021-09-23 13:40:20|5401.39|5401.39|5403.11|5403.11|5403.11|5403.11|5401.39|5401.39|0
1632404430000|2021-09-23 13:40:30|5402.87|5402.87|5404.93|5404.93|5404.93|5404.93|5402.85|5402.85|0
1632404440000|2021-09-23 13:40:40|5404.5|5404.5|5402.5|5402.5|5407.27|5407.27|5402.5|5402.5|0
1632404450000|2021-09-23 13:40:50|5402.28|5402.28|5402.97|5402.97|5402.97|5402.97|5401.54|5401.54|0
1632404460000|2021-09-23 13:41:00|5403.44|5403.44|5402.75|5402.75|5404.16|5404.16|5402.17|5402.17|0
1632404470000|2021-09-23 13:41:10|5402.99|5402.99|5396.31|5396.31|5403.9|5403.9|5394.51|5394.51|0
1632404480000|2021-09-23 13:41:20|5396.52|5396.52|5398.46|5398.46|5398.46|5398.46|5396.52|5396.52|0
1632404490000|2021-09-23 13:41:30|5398.7|5398.7|5400.68|5400.68|5400.92|5400.92|5398.46|5398.46|0
1632404500000|2021-09-23 13:41:40|5400.11|5400.11|5398.3|5398.3|5400.11|5400.11|5398.3|5398.3|0
1632404510000|2021-09-23 13:41:50|5397.72|5397.72|5396.53|5396.53|5397.72|5397.72|5396.53|5396.53|0
1632404520000|2021-09-23 13:42:00|5396.82|5396.82|5395.09|5395.09|5396.82|5396.82|5395.09|5395.09|0
1632404530000|2021-09-23 13:42:10|5394.28|5394.28|5392.58|5392.58|5394.57|5394.57|5392.43|5392.43|0
1632404540000|2021-09-23 13:42:20|5392.15|5392.15|5391.93|5391.93|5392.15|5392.15|5391.67|5391.67|0
1632404550000|2021-09-23 13:42:30|5392.7|5392.7|5393.16|5393.16|5393.36|5393.36|5392.15|5392.15|0
1632404560000|2021-09-23 13:42:40|5392.92|5392.92|5393.21|5393.21|5393.45|5393.45|5392.68|5392.68|0
1632404570000|2021-09-23 13:42:50|5392.97|5392.97|5392.23|5392.23|5392.97|5392.97|5392.15|5392.15|0
1632404580000|2021-09-23 13:43:00|5391.72|5391.72|5392.03|5392.03|5392.03|5392.03|5390.74|5390.74|0
1632404590000|2021-09-23 13:43:10|5391.27|5391.27|5389.3|5389.3|5391.27|5391.27|5388.95|5388.95|0
1632404600000|2021-09-23 13:43:20|5389.88|5389.88|5391.45|5391.45|5391.45|5391.45|5389.88|5389.88|0
1632404610000|2021-09-23 13:43:30|5391.24|5391.24|5395.73|5395.73|5395.73|5395.73|5391.24|5391.24|0
1632404620000|2021-09-23 13:43:40|5396.6|5396.6|5397.28|5397.28|5397.28|5397.28|5396.09|5396.09|0
1632404630000|2021-09-23 13:43:50|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.05|5397.05|0
1632404640000|2021-09-23 13:44:00|5397.62|5397.62|5398.58|5398.58|5399.06|5399.06|5397.62|5397.62|0
1632404650000|2021-09-23 13:44:10|5398.82|5398.82|5399.41|5399.41|5399.61|5399.61|5398.82|5398.82|0
1632404660000|2021-09-23 13:44:20|5399.18|5399.18|5399.87|5399.87|5399.87|5399.87|5398.89|5398.89|0
1632404670000|2021-09-23 13:44:30|5400.45|5400.45|5401.09|5401.09|5401.38|5401.38|5400.45|5400.45|0
1632404680000|2021-09-23 13:44:40|5401.33|5401.33|5401.33|5401.33|5401.57|5401.57|5401.04|5401.04|0
1632404700000|2021-09-23 13:45:00|5401.11|5401.11|5399.39|5399.39|5401.35|5401.35|5399.39|5399.39|0
1632404710000|2021-09-23 13:45:10|5399.41|5399.41|5398.56|5398.56|5399.41|5399.41|5397.46|5397.46|0
1632404720000|2021-09-23 13:45:20|5398.85|5398.85|5400.3|5400.3|5401.17|5401.17|5398.85|5398.85|0
1632404730000|2021-09-23 13:45:30|5400.53|5400.53|5402.29|5402.29|5402.29|5402.29|5400.53|5400.53|0
1632404740000|2021-09-23 13:45:40|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|0
1632404750000|2021-09-23 13:45:50|5403|5403|5402.95|5402.95|5403.19|5403.19|5402.95|5402.95|0
1632404760000|2021-09-23 13:46:00|5403.19|5403.19|5404.22|5404.22|5404.41|5404.41|5403.19|5403.19|0
1632404770000|2021-09-23 13:46:10|5403.98|5403.98|5404.66|5404.66|5404.66|5404.66|5403.98|5403.98|0
1632404780000|2021-09-23 13:46:20|5404.42|5404.42|5401.35|5401.35|5404.71|5404.71|5401.35|5401.35|0
1632404790000|2021-09-23 13:46:30|5401.14|5401.14|5401.5|5401.5|5402.15|5402.15|5401.14|5401.14|0
1632404800000|2021-09-23 13:46:40|5401.72|5401.72|5401.53|5401.53|5401.72|5401.72|5401|5401|0
1632404810000|2021-09-23 13:46:50|5401.75|5401.75|5401.29|5401.29|5401.75|5401.75|5401.29|5401.29|0
1632404820000|2021-09-23 13:47:00|5401|5401|5398.21|5398.21|5401.29|5401.29|5397.35|5397.35|0
1632404830000|2021-09-23 13:47:10|5398.43|5398.43|5398.95|5398.95|5398.95|5398.95|5397.87|5397.87|0
1632404840000|2021-09-23 13:47:20|5399.53|5399.53|5402.18|5402.18|5402.18|5402.18|5399.53|5399.53|0
1632404850000|2021-09-23 13:47:30|5402.47|5402.47|5403.85|5403.85|5403.85|5403.85|5402.47|5402.47|0
1632404860000|2021-09-23 13:47:40|5404.14|5404.14|5400.82|5400.82|5404.33|5404.33|5400.82|5400.82|0
1632404870000|2021-09-23 13:47:50|5400.34|5400.34|5399.91|5399.91|5401.2|5401.2|5399.91|5399.91|0
1632404880000|2021-09-23 13:48:00|5399.88|5399.88|5399.36|5399.36|5399.88|5399.88|5399.11|5399.11|0
1632404890000|2021-09-23 13:48:10|5398.45|5398.45|5396.69|5396.69|5398.45|5398.45|5396.68|5396.68|0
1632404900000|2021-09-23 13:48:20|5396.98|5396.98|5397.89|5397.89|5397.89|5397.89|5396.98|5396.98|0
1632404910000|2021-09-23 13:48:30|5396.83|5396.83|5396.43|5396.43|5396.83|5396.83|5395.37|5395.37|0
1632404920000|2021-09-23 13:48:40|5395.85|5395.85|5398.36|5398.36|5398.36|5398.36|5395.85|5395.85|0
1632404930000|2021-09-23 13:48:50|5398.65|5398.65|5401.73|5401.73|5401.73|5401.73|5398.65|5398.65|0
1632404940000|2021-09-23 13:49:00|5401.15|5401.15|5400.62|5400.62|5401.15|5401.15|5400.24|5400.24|0
1632404950000|2021-09-23 13:49:10|5400.84|5400.84|5399.64|5399.64|5400.84|5400.84|5399.64|5399.64|0
1632404960000|2021-09-23 13:49:20|5399.86|5399.86|5396.91|5396.91|5399.86|5399.86|5396.69|5396.69|0
1632404970000|2021-09-23 13:49:30|5397.63|5397.63|5398.5|5398.5|5398.5|5398.5|5397.41|5397.41|0
1632404980000|2021-09-23 13:49:40|5398.78|5398.78|5399.76|5399.76|5399.76|5399.76|5398.39|5398.39|0
1632404990000|2021-09-23 13:49:50|5399.53|5399.53|5400.74|5400.74|5400.98|5400.98|5398.76|5398.76|0
1632405000000|2021-09-23 13:50:00|5400.26|5400.26|5399.03|5399.03|5400.26|5400.26|5396.7|5396.7|0
1632405010000|2021-09-23 13:50:10|5398.74|5398.74|5401.05|5401.05|5402.51|5402.51|5398.74|5398.74|0
1632405020000|2021-09-23 13:50:20|5400.57|5400.57|5399.78|5399.78|5400.57|5400.57|5399.78|5399.78|0
1632405030000|2021-09-23 13:50:30|5400.07|5400.07|5400.28|5400.28|5400.28|5400.28|5400.07|5400.07|0
1632405040000|2021-09-23 13:50:40|5400.5|5400.5|5398.39|5398.39|5400.5|5400.5|5398.39|5398.39|0
1632405050000|2021-09-23 13:50:50|5397.96|5397.96|5398.25|5398.25|5398.94|5398.94|5397.14|5397.14|0
1632405060000|2021-09-23 13:51:00|5398.49|5398.49|5399.47|5399.47|5399.47|5399.47|5398.49|5398.49|0
1632405070000|2021-09-23 13:51:10|5399.76|5399.76|5399.77|5399.77|5399.77|5399.77|5399.76|5399.76|0
1632405080000|2021-09-23 13:51:20|5400.01|5400.01|5399.53|5399.53|5400.22|5400.22|5399.24|5399.24|0
1632405100000|2021-09-23 13:51:40|5399.82|5399.82|5400.14|5400.14|5400.61|5400.61|5399.82|5399.82|0
1632405110000|2021-09-23 13:51:50|5400.36|5400.36|5398.31|5398.31|5400.36|5400.36|5398.31|5398.31|0
1632405120000|2021-09-23 13:52:00|5398.53|5398.53|5396.47|5396.47|5398.53|5398.53|5395.82|5395.82|0
1632405130000|2021-09-23 13:52:10|5396.75|5396.75|5396.66|5396.66|5396.75|5396.75|5396.47|5396.47|0
1632405140000|2021-09-23 13:52:20|5397.38|5397.38|5399.36|5399.36|5399.36|5399.36|5397.38|5397.38|0
1632405150000|2021-09-23 13:52:30|5399.37|5399.37|5400.76|5400.76|5400.76|5400.76|5399.37|5399.37|0
1632405160000|2021-09-23 13:52:40|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|0
1632405170000|2021-09-23 13:52:50|5400.51|5400.51|5400.27|5400.27|5400.51|5400.51|5400.27|5400.27|0
1632405180000|2021-09-23 13:53:00|5400.03|5400.03|5400.31|5400.31|5400.31|5400.31|5400.03|5400.03|0
1632405190000|2021-09-23 13:53:10|5400.55|5400.55|5400.31|5400.31|5400.55|5400.55|5400.31|5400.31|0
1632405200000|2021-09-23 13:53:20|5400.55|5400.55|5401.73|5401.73|5401.73|5401.73|5400.55|5400.55|0
1632405210000|2021-09-23 13:53:30|5402.16|5402.16|5401.94|5401.94|5402.16|5402.16|5401.94|5401.94|0
1632405220000|2021-09-23 13:53:40|5402.81|5402.81|5402.73|5402.73|5403.24|5403.24|5402.73|5402.73|0
1632405230000|2021-09-23 13:53:50|5403.69|5403.69|5403.98|5403.98|5404.19|5404.19|5403.69|5403.69|0
1632405240000|2021-09-23 13:54:00|5403.69|5403.69|5403.69|5403.69|5403.69|5403.69|5403.69|5403.69|0
1632405250000|2021-09-23 13:54:10|5403.9|5403.9|5404.14|5404.14|5404.14|5404.14|5403.47|5403.47|0
1632405260000|2021-09-23 13:54:20|5404.72|5404.72|5405.63|5405.63|5405.63|5405.63|5404.43|5404.43|0
1632405270000|2021-09-23 13:54:30|5405.68|5405.68|5404.5|5404.5|5405.68|5405.68|5404.29|5404.29|0
1632405280000|2021-09-23 13:54:40|5403.35|5403.35|5401.48|5401.48|5403.64|5403.64|5401.48|5401.48|0
1632405290000|2021-09-23 13:54:50|5400.33|5400.33|5400.09|5400.09|5400.33|5400.33|5399.35|5399.35|0
1632405300000|2021-09-23 13:55:00|5400.96|5400.96|5402.85|5402.85|5402.85|5402.85|5400.89|5400.89|0
1632405310000|2021-09-23 13:55:10|5403.14|5403.14|5404.23|5404.23|5404.23|5404.23|5402.95|5402.95|0
1632405320000|2021-09-23 13:55:20|5403.93|5403.93|5404.19|5404.19|5404.19|5404.19|5403.93|5403.93|0
1632405340000|2021-09-23 13:55:40|5404.88|5404.88|5405.93|5405.93|5406.83|5406.83|5404.88|5404.88|0
1632405350000|2021-09-23 13:55:50|5406.16|5406.16|5407.5|5407.5|5407.72|5407.72|5406.16|5406.16|0
1632405360000|2021-09-23 13:56:00|5407.74|5407.74|5407.95|5407.95|5407.95|5407.95|5407.74|5407.74|0
1632405370000|2021-09-23 13:56:10|5408.07|5408.07|5408.51|5408.51|5409.1|5409.1|5408.07|5408.07|0
1632405380000|2021-09-23 13:56:20|5408.97|5408.97|5407.86|5407.86|5409.87|5409.87|5407.86|5407.86|0
1632405390000|2021-09-23 13:56:30|5407.87|5407.87|5408.3|5408.3|5408.3|5408.3|5407.87|5407.87|0
1632405400000|2021-09-23 13:56:40|5408.54|5408.54|5409.12|5409.12|5409.12|5409.12|5408.54|5408.54|0
1632405410000|2021-09-23 13:56:50|5408.83|5408.83|5408.24|5408.24|5408.83|5408.83|5408.24|5408.24|0
1632405420000|2021-09-23 13:57:00|5408.53|5408.53|5407.5|5407.5|5408.53|5408.53|5406.76|5406.76|0
1632405430000|2021-09-23 13:57:10|5407.29|5407.29|5407.24|5407.24|5407.29|5407.29|5407.24|5407.24|0
1632405440000|2021-09-23 13:57:20|5407.48|5407.48|5405.93|5405.93|5408.12|5408.12|5405.93|5405.93|0
1632405450000|2021-09-23 13:57:30|5406.17|5406.17|5405.43|5405.43|5406.7|5406.7|5405.43|5405.43|0
1632405460000|2021-09-23 13:57:40|5405.44|5405.44|5405.43|5405.43|5405.44|5405.44|5405.43|5405.43|0
1632405470000|2021-09-23 13:57:50|5405.88|5405.88|5407.38|5407.38|5407.38|5407.38|5405.88|5405.88|0
1632405480000|2021-09-23 13:58:00|5407.39|5407.39|5407.54|5407.54|5408.12|5408.12|5407.39|5407.39|0
1632405490000|2021-09-23 13:58:10|5407.52|5407.52|5407.31|5407.31|5407.52|5407.52|5407.31|5407.31|0
1632405500000|2021-09-23 13:58:20|5407.07|5407.07|5406.09|5406.09|5407.07|5407.07|5406.09|5406.09|0
1632405510000|2021-09-23 13:58:30|5406.11|5406.11|5406.38|5406.38|5406.38|5406.38|5406.08|5406.08|0
1632405520000|2021-09-23 13:58:40|5406.59|5406.59|5406.61|5406.61|5406.83|5406.83|5406.59|5406.59|0
1632405530000|2021-09-23 13:58:50|5406.04|5406.04|5405.62|5405.62|5406.05|5406.05|5405.4|5405.4|0
1632405540000|2021-09-23 13:59:00|5405.38|5405.38|5405.86|5405.86|5405.86|5405.86|5405.38|5405.38|0
1632405550000|2021-09-23 13:59:10|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|0
1632405560000|2021-09-23 13:59:20|5407.01|5407.01|5408.87|5408.87|5408.87|5408.87|5407.01|5407.01|0
1632405570000|2021-09-23 13:59:30|5409.16|5409.16|5409.45|5409.45|5409.45|5409.45|5409.16|5409.16|0
1632405580000|2021-09-23 13:59:40|5409.23|5409.23|5408.42|5408.42|5409.23|5409.23|5408.42|5408.42|0
1632405590000|2021-09-23 13:59:50|5408.89|5408.89|5408.89|5408.89|5409.11|5409.11|5408.89|5408.89|0
1632405600000|2021-09-23 14:00:00|5409.9|5409.9|5410.48|5410.48|5410.48|5410.48|5409.45|5409.45|0
1632405610000|2021-09-23 14:00:10|5409.9|5409.9|5408.76|5408.76|5410.27|5410.27|5408.76|5408.76|0
1632405620000|2021-09-23 14:00:20|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|0
1632405630000|2021-09-23 14:00:30|5408.76|5408.76|5407.75|5407.75|5408.76|5408.76|5407.75|5407.75|0
1632405640000|2021-09-23 14:00:40|5407.8|5407.8|5409|5409|5409|5409|5407.8|5407.8|0
1632405650000|2021-09-23 14:00:50|5409.29|5409.29|5408.59|5408.59|5409.29|5409.29|5408.59|5408.59|0
1632405660000|2021-09-23 14:01:00|5408.63|5408.63|5409.84|5409.84|5409.84|5409.84|5408.63|5408.63|0
1632405670000|2021-09-23 14:01:10|5410.08|5410.08|5409.02|5409.02|5410.08|5410.08|5409.02|5409.02|0
1632405680000|2021-09-23 14:01:20|5408.8|5408.8|5408.8|5408.8|5409.09|5409.09|5408.8|5408.8|0
1632405690000|2021-09-23 14:01:30|5408.82|5408.82|5408.55|5408.55|5408.84|5408.84|5408.55|5408.55|0
1632405700000|2021-09-23 14:01:40|5408.84|5408.84|5409.63|5409.63|5409.63|5409.63|5408.84|5408.84|0
1632405710000|2021-09-23 14:01:50|5409.61|5409.61|5409.61|5409.61|5409.61|5409.61|5409.61|5409.61|0
1632405720000|2021-09-23 14:02:00|5408.91|5408.91|5409.93|5409.93|5410.17|5410.17|5408.9|5408.9|0
1632405730000|2021-09-23 14:02:10|5409.91|5409.91|5409.41|5409.41|5409.91|5409.91|5409.41|5409.41|0
1632405740000|2021-09-23 14:02:20|5409.17|5409.17|5409|5409|5409.17|5409.17|5408.93|5408.93|0
1632405750000|2021-09-23 14:02:30|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1632405760000|2021-09-23 14:02:40|5409|5409|5408.19|5408.19|5409|5409|5408.19|5408.19|0
1632405770000|2021-09-23 14:02:50|5408.21|5408.21|5407.93|5407.93|5408.21|5408.21|5407.92|5407.92|0
1632405780000|2021-09-23 14:03:00|5408.65|5408.65|5408.17|5408.17|5408.65|5408.65|5408.17|5408.17|0
1632405790000|2021-09-23 14:03:10|5408.75|5408.75|5408.99|5408.99|5408.99|5408.99|5408.75|5408.75|0
1632405800000|2021-09-23 14:03:20|5409|5409|5410.92|5410.92|5410.92|5410.92|5408.25|5408.25|0
1632405810000|2021-09-23 14:03:30|5411.21|5411.21|5410.94|5410.94|5411.21|5411.21|5410.92|5410.92|0
1632405820000|2021-09-23 14:03:40|5410.65|5410.65|5410.45|5410.45|5410.95|5410.95|5410.44|5410.44|0
1632405840000|2021-09-23 14:04:00|5410.48|5410.48|5410.43|5410.43|5411.18|5411.18|5410.43|5410.43|0
1632405850000|2021-09-23 14:04:10|5409.98|5409.98|5407.54|5407.54|5409.98|5409.98|5407.54|5407.54|0
1632405860000|2021-09-23 14:04:20|5407.3|5407.3|5408.78|5408.78|5408.78|5408.78|5407.3|5407.3|0
1632405870000|2021-09-23 14:04:30|5408.81|5408.81|5408.81|5408.81|5408.81|5408.81|5408.81|5408.81|0
1632405880000|2021-09-23 14:04:40|5407.54|5407.54|5409.45|5409.45|5409.45|5409.45|5407.54|5407.54|0
1632405890000|2021-09-23 14:04:50|5409.74|5409.74|5409.74|5409.74|5409.74|5409.74|5409.45|5409.45|0
1632405900000|2021-09-23 14:05:00|5409.95|5409.95|5411.76|5411.76|5411.76|5411.76|5409.95|5409.95|0
1632405910000|2021-09-23 14:05:10|5411.74|5411.74|5409.57|5409.57|5411.74|5411.74|5409.57|5409.57|0
1632405920000|2021-09-23 14:05:20|5410.02|5410.02|5410.63|5410.63|5410.63|5410.63|5409.81|5409.81|0
1632405930000|2021-09-23 14:05:30|5410.4|5410.4|5411.09|5411.09|5411.09|5411.09|5410.4|5410.4|0
1632405940000|2021-09-23 14:05:40|5411.54|5411.54|5411.83|5411.83|5411.83|5411.83|5411.54|5411.54|0
1632405950000|2021-09-23 14:05:50|5411.85|5411.85|5412.14|5412.14|5412.43|5412.43|5411.85|5411.85|0
1632405960000|2021-09-23 14:06:00|5411.9|5411.9|5411.47|5411.47|5411.9|5411.9|5411.39|5411.39|0
1632405970000|2021-09-23 14:06:10|5411.23|5411.23|5413|5413|5413|5413|5411.23|5411.23|0
1632405980000|2021-09-23 14:06:20|5413.22|5413.22|5413.96|5413.96|5413.96|5413.96|5412.93|5412.93|0
1632405990000|2021-09-23 14:06:30|5414.2|5414.2|5414.41|5414.41|5414.41|5414.41|5414.2|5414.2|0
1632406000000|2021-09-23 14:06:40|5414.7|5414.7|5415.76|5415.76|5415.76|5415.76|5414.7|5414.7|0
1632406010000|2021-09-23 14:06:50|5416|5416|5415.54|5415.54|5416.11|5416.11|5415.18|5415.18|0
1632406020000|2021-09-23 14:07:00|5415.32|5415.32|5416.06|5416.06|5416.06|5416.06|5415.32|5415.32|0
1632406030000|2021-09-23 14:07:10|5416.35|5416.35|5416.01|5416.01|5417.1|5417.1|5416.01|5416.01|0
1632406040000|2021-09-23 14:07:20|5415.72|5415.72|5416.06|5416.06|5416.06|5416.06|5415.49|5415.49|0
1632406050000|2021-09-23 14:07:30|5416.28|5416.28|5416.52|5416.52|5416.52|5416.52|5416.28|5416.28|0
1632406060000|2021-09-23 14:07:40|5416.28|5416.28|5415.32|5415.32|5416.28|5416.28|5415.32|5415.32|0
1632406070000|2021-09-23 14:07:50|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|0
1632406080000|2021-09-23 14:08:00|5415.4|5415.4|5414.36|5414.36|5415.4|5415.4|5414.36|5414.36|0
1632406090000|2021-09-23 14:08:10|5413.89|5413.89|5412.29|5412.29|5413.89|5413.89|5412|5412|0
1632406100000|2021-09-23 14:08:20|5411.81|5411.81|5411.36|5411.36|5411.81|5411.81|5411.36|5411.36|0
1632406110000|2021-09-23 14:08:30|5411.07|5411.07|5410.76|5410.76|5411.07|5411.07|5410.76|5410.76|0
1632406120000|2021-09-23 14:08:40|5410.75|5410.75|5408.83|5408.83|5410.75|5410.75|5408.83|5408.83|0
1632406130000|2021-09-23 14:08:50|5408.59|5408.59|5410.29|5410.29|5410.29|5410.29|5408.59|5408.59|0
1632406140000|2021-09-23 14:09:00|5410.05|5410.05|5409.28|5409.28|5410.27|5410.27|5409.28|5409.28|0
1632406150000|2021-09-23 14:09:10|5409.42|5409.42|5409.48|5409.48|5409.71|5409.71|5408.9|5408.9|0
1632406160000|2021-09-23 14:09:20|5409.76|5409.76|5410.46|5410.46|5410.46|5410.46|5409.76|5409.76|0
1632406170000|2021-09-23 14:09:30|5410.24|5410.24|5409.71|5409.71|5410.24|5410.24|5409.71|5409.71|0
1632406180000|2021-09-23 14:09:40|5410|5410|5410|5410|5410|5410|5410|5410|0
1632406190000|2021-09-23 14:09:50|5409.98|5409.98|5410.44|5410.44|5410.44|5410.44|5409.98|5409.98|0
1632406200000|2021-09-23 14:10:00|5410.67|5410.67|5410.89|5410.89|5410.89|5410.89|5410.67|5410.67|0
1632406220000|2021-09-23 14:10:20|5411.11|5411.11|5411.72|5411.72|5411.72|5411.72|5411.03|5411.03|0
1632406230000|2021-09-23 14:10:30|5412.2|5412.2|5413.79|5413.79|5414.02|5414.02|5412.2|5412.2|0
1632406240000|2021-09-23 14:10:40|5413.36|5413.36|5413.36|5413.36|5413.36|5413.36|5413.07|5413.07|0
1632406250000|2021-09-23 14:10:50|5414.08|5414.08|5414.59|5414.59|5414.59|5414.59|5414.08|5414.08|0
1632406260000|2021-09-23 14:11:00|5415.45|5415.45|5415.93|5415.93|5415.93|5415.93|5415.45|5415.45|0
1632406270000|2021-09-23 14:11:10|5416.15|5416.15|5416.67|5416.67|5416.89|5416.89|5416.15|5416.15|0
1632406280000|2021-09-23 14:11:20|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|0
1632406290000|2021-09-23 14:11:30|5416.09|5416.09|5415.81|5415.81|5416.09|5416.09|5415.81|5415.81|0
1632406310000|2021-09-23 14:11:50|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|0
1632406320000|2021-09-23 14:12:00|5415.35|5415.35|5414.13|5414.13|5415.4|5415.4|5414.13|5414.13|0
1632406330000|2021-09-23 14:12:10|5413.55|5413.55|5413.81|5413.81|5413.84|5413.84|5413.55|5413.55|0
1632406340000|2021-09-23 14:12:20|5413.52|5413.52|5412.47|5412.47|5413.52|5413.52|5412.47|5412.47|0
1632406350000|2021-09-23 14:12:30|5411.82|5411.82|5411.09|5411.09|5411.82|5411.82|5411.09|5411.09|0
1632406360000|2021-09-23 14:12:40|5410.87|5410.87|5411.62|5411.62|5412.14|5412.14|5410.87|5410.87|0
1632406370000|2021-09-23 14:12:50|5411.4|5411.4|5410.42|5410.42|5411.4|5411.4|5410.18|5410.18|0
1632406380000|2021-09-23 14:13:00|5410.71|5410.71|5410.41|5410.41|5411.19|5411.19|5410.41|5410.41|0
1632406390000|2021-09-23 14:13:10|5409.95|5409.95|5408.66|5408.66|5409.95|5409.95|5408.66|5408.66|0
1632406400000|2021-09-23 14:13:20|5407.94|5407.94|5408.47|5408.47|5408.47|5408.47|5407.94|5407.94|0
1632406410000|2021-09-23 14:13:30|5408.68|5408.68|5407.65|5407.65|5408.68|5408.68|5407.65|5407.65|0
1632406420000|2021-09-23 14:13:40|5407.6|5407.6|5406.67|5406.67|5407.6|5407.6|5406.67|5406.67|0
1632406430000|2021-09-23 14:13:50|5406|5406|5405.1|5405.1|5406|5406|5405.1|5405.1|0
1632406440000|2021-09-23 14:14:00|5404.52|5404.52|5406.33|5406.33|5406.33|5406.33|5404.52|5404.52|0
1632406450000|2021-09-23 14:14:10|5406.31|5406.31|5407.21|5407.21|5407.21|5407.21|5406.31|5406.31|0
1632406460000|2021-09-23 14:14:20|5407.64|5407.64|5409.23|5409.23|5409.23|5409.23|5407.64|5407.64|0
1632406470000|2021-09-23 14:14:30|5408.65|5408.65|5408.65|5408.65|5408.65|5408.65|5408.65|5408.65|0
1632406480000|2021-09-23 14:14:40|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|0
1632406500000|2021-09-23 14:15:00|5408.98|5408.98|5410.07|5410.07|5410.28|5410.28|5408.98|5408.98|0
1632406510000|2021-09-23 14:15:10|5409.85|5409.85|5410.51|5410.51|5410.75|5410.75|5409.77|5409.77|0
1632406520000|2021-09-23 14:15:20|5410.29|5410.29|5408.74|5408.74|5410.29|5410.29|5408.74|5408.74|0
1632406530000|2021-09-23 14:15:30|5408.73|5408.73|5409.15|5409.15|5409.15|5409.15|5408.72|5408.72|0
1632406540000|2021-09-23 14:15:40|5409.39|5409.39|5408.91|5408.91|5409.39|5409.39|5408.91|5408.91|0
1632406550000|2021-09-23 14:15:50|5409.12|5409.12|5409.41|5409.41|5409.41|5409.41|5409.12|5409.12|0
1632406560000|2021-09-23 14:16:00|5408.91|5408.91|5408.43|5408.43|5408.91|5408.91|5408.43|5408.43|0
1632406570000|2021-09-23 14:16:10|5408.14|5408.14|5407.93|5407.93|5408.14|5408.14|5407.69|5407.69|0
1632406580000|2021-09-23 14:16:20|5407.94|5407.94|5409.24|5409.24|5409.24|5409.24|5407.94|5407.94|0
1632406590000|2021-09-23 14:16:30|5409|5409|5408.54|5408.54|5409|5409|5408.54|5408.54|0
1632406600000|2021-09-23 14:16:40|5407.9|5407.9|5406.73|5406.73|5407.9|5407.9|5406.73|5406.73|0
1632406610000|2021-09-23 14:16:50|5406.94|5406.94|5406.47|5406.47|5406.94|5406.94|5406.47|5406.47|0
1632406620000|2021-09-23 14:17:00|5406.76|5406.76|5406.98|5406.98|5407.19|5407.19|5406.28|5406.28|0
1632406630000|2021-09-23 14:17:10|5407.19|5407.19|5408.78|5408.78|5408.95|5408.95|5407.19|5407.19|0
1632406640000|2021-09-23 14:17:20|5409.21|5409.21|5409.28|5409.28|5409.28|5409.28|5408.99|5408.99|0
1632406650000|2021-09-23 14:17:30|5408.7|5408.7|5408.54|5408.54|5409.21|5409.21|5408.54|5408.54|0
1632406660000|2021-09-23 14:17:40|5408.32|5408.32|5407.51|5407.51|5408.54|5408.54|5407.51|5407.51|0
1632406670000|2021-09-23 14:17:50|5407.44|5407.44|5406.07|5406.07|5407.44|5407.44|5405.86|5405.86|0
1632406680000|2021-09-23 14:18:00|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5404.92|5404.92|0
1632406690000|2021-09-23 14:18:10|5404.75|5404.75|5403.7|5403.7|5404.75|5404.75|5403.7|5403.7|0
1632406700000|2021-09-23 14:18:20|5403.68|5403.68|5403.43|5403.43|5403.68|5403.68|5403.19|5403.19|0
1632406710000|2021-09-23 14:18:30|5403.4|5403.4|5403.37|5403.37|5403.4|5403.4|5403.37|5403.37|0
1632406720000|2021-09-23 14:18:40|5404.04|5404.04|5405|5405|5405|5405|5404.04|5404.04|0
1632406730000|2021-09-23 14:18:50|5405.22|5405.22|5405.46|5405.46|5405.46|5405.46|5405.22|5405.22|0
1632406740000|2021-09-23 14:19:00|5405.22|5405.22|5405.78|5405.78|5405.8|5405.8|5405.22|5405.22|0
1632406750000|2021-09-23 14:19:10|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|0
1632406760000|2021-09-23 14:19:20|5405.58|5405.58|5402.5|5402.5|5405.58|5405.58|5402.5|5402.5|0
1632406770000|2021-09-23 14:19:30|5402.48|5402.48|5402.08|5402.08|5402.48|5402.48|5401.07|5401.07|0
1632406780000|2021-09-23 14:19:40|5402.29|5402.29|5402.82|5402.82|5402.82|5402.82|5402.29|5402.29|0
1632406790000|2021-09-23 14:19:50|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|0
1632406800000|2021-09-23 14:20:00|5402.75|5402.75|5402.26|5402.26|5402.75|5402.75|5402.02|5402.02|0
1632406810000|2021-09-23 14:20:10|5402.69|5402.69|5403|5403|5403.21|5403.21|5402.69|5402.69|0
1632406820000|2021-09-23 14:20:20|5403.21|5403.21|5402.71|5402.71|5403.21|5403.21|5402.71|5402.71|0
1632406830000|2021-09-23 14:20:30|5402.2|5402.2|5401.73|5401.73|5402.2|5402.2|5401.73|5401.73|0
1632406840000|2021-09-23 14:20:40|5401.49|5401.49|5402.02|5402.02|5402.26|5402.26|5401.49|5401.49|0
1632406850000|2021-09-23 14:20:50|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1632406860000|2021-09-23 14:21:00|5402.02|5402.02|5402.86|5402.86|5402.86|5402.86|5402.02|5402.02|0
1632406870000|2021-09-23 14:21:10|5403.07|5403.07|5405.72|5405.72|5405.72|5405.72|5403.07|5403.07|0
1632406880000|2021-09-23 14:21:20|5406.3|5406.3|5406.09|5406.09|5406.3|5406.3|5406.09|5406.09|0
1632406890000|2021-09-23 14:21:30|5406.52|5406.52|5406.81|5406.81|5406.81|5406.81|5406.52|5406.52|0
1632406900000|2021-09-23 14:21:40|5406.52|5406.52|5406.52|5406.52|5406.81|5406.81|5406.52|5406.52|0
1632406910000|2021-09-23 14:21:50|5406.48|5406.48|5407.22|5407.22|5407.22|5407.22|5406.48|5406.48|0
1632406920000|2021-09-23 14:22:00|5406.93|5406.93|5408.51|5408.51|5408.51|5408.51|5406.93|5406.93|0
1632406930000|2021-09-23 14:22:10|5408.53|5408.53|5408.68|5408.68|5408.72|5408.72|5408.53|5408.53|0
1632406940000|2021-09-23 14:22:20|5408.67|5408.67|5408.43|5408.43|5408.67|5408.67|5408.43|5408.43|0
1632406950000|2021-09-23 14:22:30|5408.14|5408.14|5408.18|5408.18|5408.18|5408.18|5408.14|5408.14|0
1632406970000|2021-09-23 14:22:50|5408.42|5408.42|5408.2|5408.2|5408.9|5408.9|5408.2|5408.2|0
1632406980000|2021-09-23 14:23:00|5408.49|5408.49|5408.44|5408.44|5408.71|5408.71|5408.2|5408.2|0
1632406990000|2021-09-23 14:23:10|5408.4|5408.4|5408.14|5408.14|5408.4|5408.4|5408.14|5408.14|0
1632407000000|2021-09-23 14:23:20|5408.13|5408.13|5407.26|5407.26|5408.13|5408.13|5407.26|5407.26|0
1632407010000|2021-09-23 14:23:30|5407.02|5407.02|5405.76|5405.76|5407.02|5407.02|5405.55|5405.55|0
1632407020000|2021-09-23 14:23:40|5405.47|5405.47|5405.98|5405.98|5405.98|5405.98|5405.47|5405.47|0
1632407030000|2021-09-23 14:23:50|5406.19|5406.19|5405.98|5405.98|5406.19|5406.19|5405.98|5405.98|0
1632407040000|2021-09-23 14:24:00|5405.69|5405.69|5404.97|5404.97|5405.69|5405.69|5404.18|5404.18|0
1632407050000|2021-09-23 14:24:10|5404.96|5404.96|5405.18|5405.18|5405.18|5405.18|5404.94|5404.94|0
1632407060000|2021-09-23 14:24:20|5405.69|5405.69|5404.94|5404.94|5405.69|5405.69|5404.3|5404.3|0
1632407070000|2021-09-23 14:24:30|5404.96|5404.96|5406.41|5406.41|5406.41|5406.41|5404.96|5404.96|0
1632407080000|2021-09-23 14:24:40|5406.2|5406.2|5406.77|5406.77|5406.77|5406.77|5406.2|5406.2|0
1632407090000|2021-09-23 14:24:50|5407.25|5407.25|5407.46|5407.46|5407.46|5407.46|5407.25|5407.25|0
1632407100000|2021-09-23 14:25:00|5407.75|5407.75|5408.28|5408.28|5408.28|5408.28|5407.75|5407.75|0
1632407110000|2021-09-23 14:25:10|5407.99|5407.99|5408.85|5408.85|5408.85|5408.85|5407.99|5407.99|0
1632407130000|2021-09-23 14:25:30|5409.13|5409.13|5408.85|5408.85|5409.13|5409.13|5408.85|5408.85|0
1632407140000|2021-09-23 14:25:40|5409.3|5409.3|5409.59|5409.59|5409.59|5409.59|5409.3|5409.3|0
1632407150000|2021-09-23 14:25:50|5408.9|5408.9|5409.13|5409.13|5409.13|5409.13|5408.9|5408.9|0
1632407160000|2021-09-23 14:26:00|5409.42|5409.42|5411.14|5411.14|5411.14|5411.14|5409.42|5409.42|0
1632407170000|2021-09-23 14:26:10|5411.36|5411.36|5410.85|5410.85|5411.36|5411.36|5410.85|5410.85|0
1632407180000|2021-09-23 14:26:20|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|0
1632407200000|2021-09-23 14:26:40|5411.36|5411.36|5410.96|5410.96|5411.65|5411.65|5410.96|5410.96|0
1632407210000|2021-09-23 14:26:50|5410.94|5410.94|5411.03|5411.03|5411.03|5411.03|5410.94|5410.94|0
1632407220000|2021-09-23 14:27:00|5410.99|5410.99|5410.74|5410.74|5410.99|5410.99|5410.7|5410.7|0
1632407230000|2021-09-23 14:27:10|5410.73|5410.73|5410.45|5410.45|5410.74|5410.74|5410.45|5410.45|0
1632407240000|2021-09-23 14:27:20|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|0
1632407250000|2021-09-23 14:27:30|5409.96|5409.96|5410.23|5410.23|5410.25|5410.25|5409.67|5409.67|0
1632407260000|2021-09-23 14:27:40|5410.45|5410.45|5410.45|5410.45|5410.45|5410.45|5410.45|5410.45|0
1632407280000|2021-09-23 14:28:00|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|0
1632407290000|2021-09-23 14:28:10|5411|5411|5410.47|5410.47|5411|5411|5410.47|5410.47|0
1632407300000|2021-09-23 14:28:20|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|0
1632407310000|2021-09-23 14:28:30|5411.07|5411.07|5411.76|5411.76|5411.76|5411.76|5411.07|5411.07|0
1632407320000|2021-09-23 14:28:40|5412.29|5412.29|5412.51|5412.51|5412.51|5412.51|5412.29|5412.29|0
1632407340000|2021-09-23 14:29:00|5412.72|5412.72|5412.94|5412.94|5412.94|5412.94|5412.72|5412.72|0
1632407350000|2021-09-23 14:29:10|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|0
1632407360000|2021-09-23 14:29:20|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|0
1632407370000|2021-09-23 14:29:30|5413.23|5413.23|5413.75|5413.75|5413.75|5413.75|5413.23|5413.23|0
1632407390000|2021-09-23 14:29:50|5413.77|5413.77|5413.83|5413.83|5413.85|5413.85|5413.77|5413.77|0
1632407400000|2021-09-23 14:30:00|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|0
1632407410000|2021-09-23 14:30:10|5414.26|5414.26|5415.89|5415.89|5415.89|5415.89|5414.26|5414.26|0
1632407440000|2021-09-23 14:30:40|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|0
1632407450000|2021-09-23 14:30:50|5415.84|5415.84|5415.62|5415.62|5415.84|5415.84|5415.62|5415.62|0
1632407460000|2021-09-23 14:31:00|5415.84|5415.84|5415.31|5415.31|5416.03|5416.03|5415.31|5415.31|0
1632407470000|2021-09-23 14:31:10|5415.02|5415.02|5415.02|5415.02|5415.02|5415.02|5415.02|5415.02|0
1632407480000|2021-09-23 14:31:20|5415.6|5415.6|5416.78|5416.78|5416.82|5416.82|5415.6|5415.6|0
1632407490000|2021-09-23 14:31:30|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|0
1632407520000|2021-09-23 14:32:00|5416.52|5416.52|5415.63|5415.63|5416.52|5416.52|5415.63|5415.63|0
1632407530000|2021-09-23 14:32:10|5415.42|5415.42|5415.05|5415.05|5415.42|5415.42|5414.84|5414.84|0
1632407540000|2021-09-23 14:32:20|5415.09|5415.09|5413.11|5413.11|5415.09|5415.09|5413.11|5413.11|0
1632407560000|2021-09-23 14:32:40|5413.98|5413.98|5414.1|5414.1|5414.39|5414.39|5413.98|5413.98|0
1632407580000|2021-09-23 14:33:00|5413.86|5413.86|5413.82|5413.82|5413.86|5413.86|5413.82|5413.82|0
1632407590000|2021-09-23 14:33:10|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|0
1632407600000|2021-09-23 14:33:20|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5413.58|5413.58|0
1632407610000|2021-09-23 14:33:30|5414.12|5414.12|5414.62|5414.62|5414.88|5414.88|5414.12|5414.12|0
1632407620000|2021-09-23 14:33:40|5415.05|5415.05|5415.05|5415.05|5415.27|5415.27|5415.05|5415.05|0
1632407630000|2021-09-23 14:33:50|5415.29|5415.29|5414.62|5414.62|5415.29|5415.29|5414.62|5414.62|0
1632407640000|2021-09-23 14:34:00|5415.5|5415.5|5416.09|5416.09|5416.09|5416.09|5414.55|5414.55|0
1632407650000|2021-09-23 14:34:10|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|5416.38|0
1632407660000|2021-09-23 14:34:20|5416.6|5416.6|5417.07|5417.07|5417.07|5417.07|5416.6|5416.6|0
1632407670000|2021-09-23 14:34:30|5417.36|5417.36|5416.89|5416.89|5417.36|5417.36|5416.89|5416.89|0
1632407680000|2021-09-23 14:34:40|5416.91|5416.91|5418.46|5418.46|5418.46|5418.46|5416.91|5416.91|0
1632407690000|2021-09-23 14:34:50|5418.51|5418.51|5419.04|5419.04|5419.09|5419.09|5418.51|5418.51|0
1632407700000|2021-09-23 14:35:00|5418.76|5418.76|5418.23|5418.23|5418.76|5418.76|5417.94|5417.94|0
1632407710000|2021-09-23 14:35:10|5418.25|5418.25|5418.5|5418.5|5418.5|5418.5|5418.21|5418.21|0
1632407720000|2021-09-23 14:35:20|5418.26|5418.26|5420.93|5420.93|5420.93|5420.93|5418.26|5418.26|0
1632407730000|2021-09-23 14:35:30|5421.22|5421.22|5420.82|5420.82|5421.22|5421.22|5420.82|5420.82|0
1632407740000|2021-09-23 14:35:40|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|0
1632407750000|2021-09-23 14:35:50|5421.02|5421.02|5421.08|5421.08|5421.31|5421.31|5421.02|5421.02|0
1632407760000|2021-09-23 14:36:00|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|0
1632407770000|2021-09-23 14:36:10|5421.1|5421.1|5421.31|5421.31|5421.31|5421.31|5421.1|5421.1|0
1632407780000|2021-09-23 14:36:20|5421.6|5421.6|5421.34|5421.34|5421.84|5421.84|5421.34|5421.34|0
1632407800000|2021-09-23 14:36:40|5420.59|5420.59|5420.65|5420.65|5420.65|5420.65|5420.59|5420.59|0
1632407810000|2021-09-23 14:36:50|5420.7|5420.7|5421.22|5421.22|5421.22|5421.22|5420.7|5420.7|0
1632407820000|2021-09-23 14:37:00|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|0
1632407830000|2021-09-23 14:37:10|5421.5|5421.5|5421.15|5421.15|5421.5|5421.5|5421.15|5421.15|0
1632407840000|2021-09-23 14:37:20|5421.16|5421.16|5421.38|5421.38|5421.62|5421.62|5421.16|5421.16|0
1632407850000|2021-09-23 14:37:30|5421.39|5421.39|5422.13|5422.13|5422.13|5422.13|5421.1|5421.1|0
1632407860000|2021-09-23 14:37:40|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|0
1632407870000|2021-09-23 14:37:50|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|5422.16|0
1632407880000|2021-09-23 14:38:00|5422.2|5422.2|5420.74|5420.74|5422.2|5422.2|5420.74|5420.74|0
1632407890000|2021-09-23 14:38:10|5420.72|5420.72|5420.7|5420.7|5420.76|5420.76|5420.7|5420.7|0
1632407900000|2021-09-23 14:38:20|5420.17|5420.17|5419.49|5419.49|5420.17|5420.17|5419.43|5419.43|0
1632407920000|2021-09-23 14:38:40|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|0
1632407930000|2021-09-23 14:38:50|5419.82|5419.82|5420.32|5420.32|5420.54|5420.54|5419.82|5419.82|0
1632407940000|2021-09-23 14:39:00|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|5419.82|0
1632407950000|2021-09-23 14:39:10|5420.11|5420.11|5420.56|5420.56|5420.56|5420.56|5420.11|5420.11|0
1632407970000|2021-09-23 14:39:30|5420.27|5420.27|5419.82|5419.82|5420.27|5420.27|5419.82|5419.82|0
1632407980000|2021-09-23 14:39:40|5420.11|5420.11|5420.61|5420.61|5420.9|5420.9|5420.11|5420.11|0
1632407990000|2021-09-23 14:39:50|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|0
1632408000000|2021-09-23 14:40:00|5420.9|5420.9|5421.85|5421.85|5421.85|5421.85|5420.9|5420.9|0
1632408010000|2021-09-23 14:40:10|5421.87|5421.87|5421.96|5421.96|5422.23|5422.23|5421.44|5421.44|0
1632408020000|2021-09-23 14:40:20|5421.68|5421.68|5422.73|5422.73|5422.73|5422.73|5421.68|5421.68|0
1632408030000|2021-09-23 14:40:30|5423.5|5423.5|5424.22|5424.22|5424.51|5424.51|5423.5|5423.5|0
1632408040000|2021-09-23 14:40:40|5424|5424|5424|5424|5424|5424|5424|5424|0
1632408050000|2021-09-23 14:40:50|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.55|5423.55|0
1632408060000|2021-09-23 14:41:00|5424.05|5424.05|5424.58|5424.58|5424.58|5424.58|5424.05|5424.05|0
1632408070000|2021-09-23 14:41:10|5424.79|5424.79|5425.33|5425.33|5425.33|5425.33|5424.79|5424.79|0
1632408080000|2021-09-23 14:41:20|5425.3|5425.3|5425.08|5425.08|5425.3|5425.3|5425.08|5425.08|0
1632408090000|2021-09-23 14:41:30|5425.37|5425.37|5425.42|5425.42|5425.42|5425.42|5425.13|5425.13|0
1632408100000|2021-09-23 14:41:40|5425.63|5425.63|5425.63|5425.63|5425.63|5425.63|5425.63|5425.63|0
1632408110000|2021-09-23 14:41:50|5425.62|5425.62|5426.44|5426.44|5426.44|5426.44|5425.62|5425.62|0
1632408120000|2021-09-23 14:42:00|5426.43|5426.43|5426.1|5426.1|5426.64|5426.64|5426.1|5426.1|0
1632408130000|2021-09-23 14:42:10|5425.81|5425.81|5425.29|5425.29|5426.1|5426.1|5425.29|5425.29|0
1632408140000|2021-09-23 14:42:20|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|0
1632408150000|2021-09-23 14:42:30|5425.34|5425.34|5424.01|5424.01|5425.34|5425.34|5423.95|5423.95|0
1632408160000|2021-09-23 14:42:40|5424.23|5424.23|5424.23|5424.23|5424.23|5424.23|5424.23|5424.23|0
1632408170000|2021-09-23 14:42:50|5424.46|5424.46|5424.89|5424.89|5425.18|5425.18|5424.46|5424.46|0
1632408180000|2021-09-23 14:43:00|5424.46|5424.46|5422.93|5422.93|5424.46|5424.46|5422.93|5422.93|0
1632408210000|2021-09-23 14:43:30|5423.36|5423.36|5423.12|5423.12|5423.41|5423.41|5423.12|5423.12|0
1632408220000|2021-09-23 14:43:40|5423.36|5423.36|5424.22|5424.22|5424.22|5424.22|5423.36|5423.36|0
1632408240000|2021-09-23 14:44:00|5424.24|5424.24|5424.87|5424.87|5424.87|5424.87|5424.2|5424.2|0
1632408250000|2021-09-23 14:44:10|5425.16|5425.16|5425.59|5425.59|5425.59|5425.59|5425.16|5425.16|0
1632408260000|2021-09-23 14:44:20|5426.17|5426.17|5425.62|5425.62|5426.17|5426.17|5425.62|5425.62|0
1632408270000|2021-09-23 14:44:30|5425.57|5425.57|5425.52|5425.52|5425.57|5425.57|5425.52|5425.52|0
1632408280000|2021-09-23 14:44:40|5425.28|5425.28|5424.53|5424.53|5425.28|5425.28|5424.53|5424.53|0
1632408290000|2021-09-23 14:44:50|5424.1|5424.1|5423.54|5423.54|5424.12|5424.12|5423.54|5423.54|0
1632408300000|2021-09-23 14:45:00|5423.25|5423.25|5422.51|5422.51|5423.54|5423.54|5422.51|5422.51|0
1632408310000|2021-09-23 14:45:10|5422.29|5422.29|5422.29|5422.29|5422.29|5422.29|5422.29|5422.29|0
1632408330000|2021-09-23 14:45:30|5422.58|5422.58|5423.84|5423.84|5423.84|5423.84|5422.58|5422.58|0
1632408340000|2021-09-23 14:45:40|5424.08|5424.08|5424.08|5424.08|5424.08|5424.08|5424.08|5424.08|0
1632408350000|2021-09-23 14:45:50|5424.1|5424.1|5424.11|5424.11|5424.11|5424.11|5424.1|5424.1|0
1632408360000|2021-09-23 14:46:00|5424.14|5424.14|5426.44|5426.44|5426.44|5426.44|5424.14|5424.14|0
1632408370000|2021-09-23 14:46:10|5426.15|5426.15|5426.2|5426.2|5426.73|5426.73|5426.15|5426.15|0
1632408380000|2021-09-23 14:46:20|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1632408390000|2021-09-23 14:46:30|5425.63|5425.63|5425.64|5425.64|5425.64|5425.64|5425.63|5425.63|0
1632408400000|2021-09-23 14:46:40|5425.93|5425.93|5425.93|5425.93|5425.95|5425.95|5425.68|5425.68|0
1632408410000|2021-09-23 14:46:50|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|0
1632408420000|2021-09-23 14:47:00|5425.4|5425.4|5425.16|5425.16|5425.4|5425.4|5425.08|5425.08|0
1632408430000|2021-09-23 14:47:10|5425.19|5425.19|5425.19|5425.19|5425.19|5425.19|5425.19|5425.19|0
1632408440000|2021-09-23 14:47:20|5424.98|5424.98|5424.98|5424.98|5424.98|5424.98|5424.98|5424.98|0
1632408450000|2021-09-23 14:47:30|5425.27|5425.27|5426.18|5426.18|5426.18|5426.18|5425.27|5425.27|0
1632408460000|2021-09-23 14:47:40|5425.89|5425.89|5425.43|5425.43|5425.89|5425.89|5425.43|5425.43|0
1632408470000|2021-09-23 14:47:50|5425.96|5425.96|5426.18|5426.18|5426.18|5426.18|5425.96|5425.96|0
1632408480000|2021-09-23 14:48:00|5426.39|5426.39|5426.18|5426.18|5426.39|5426.39|5426.18|5426.18|0
1632408490000|2021-09-23 14:48:10|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|5425.96|0
1632408500000|2021-09-23 14:48:20|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|0
1632408510000|2021-09-23 14:48:30|5425.89|5425.89|5425.92|5425.92|5425.92|5425.92|5425.89|5425.89|0
1632408530000|2021-09-23 14:48:50|5425.94|5425.94|5426.35|5426.35|5426.37|5426.37|5425.94|5425.94|0
1632408540000|2021-09-23 14:49:00|5426.07|5426.07|5426.12|5426.12|5426.34|5426.34|5426.05|5426.05|0
1632408550000|2021-09-23 14:49:10|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|0
1632408560000|2021-09-23 14:49:20|5425.81|5425.81|5426.51|5426.51|5426.51|5426.51|5425.81|5425.81|0
1632408570000|2021-09-23 14:49:30|5426.75|5426.75|5427.3|5427.3|5427.3|5427.3|5426.75|5426.75|0
1632408580000|2021-09-23 14:49:40|5427.59|5427.59|5427.81|5427.81|5427.81|5427.81|5427.59|5427.59|0
1632408590000|2021-09-23 14:49:50|5427.85|5427.85|5428.32|5428.32|5428.32|5428.32|5427.85|5427.85|0
1632408600000|2021-09-23 14:50:00|5427.85|5427.85|5427.92|5427.92|5427.92|5427.92|5427.05|5427.05|0
1632408610000|2021-09-23 14:50:10|5428.35|5428.35|5428.88|5428.88|5428.88|5428.88|5428.35|5428.35|0
1632408620000|2021-09-23 14:50:20|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|0
1632408630000|2021-09-23 14:50:30|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1632408650000|2021-09-23 14:50:50|5428.37|5428.37|5430.11|5430.11|5430.11|5430.11|5428.37|5428.37|0
1632408660000|2021-09-23 14:51:00|5430.35|5430.35|5430.56|5430.56|5430.62|5430.62|5429.82|5429.82|0
1632408670000|2021-09-23 14:51:10|5430.32|5430.32|5429.65|5429.65|5430.58|5430.58|5429.39|5429.39|0
1632408680000|2021-09-23 14:51:20|5429.57|5429.57|5429.52|5429.52|5429.57|5429.57|5429|5429|0
1632408690000|2021-09-23 14:51:30|5429.54|5429.54|5429.28|5429.28|5429.54|5429.54|5429.28|5429.28|0
1632408700000|2021-09-23 14:51:40|5429.34|5429.34|5429.34|5429.34|5429.34|5429.34|5429.34|5429.34|0
1632408710000|2021-09-23 14:51:50|5429.1|5429.1|5429.34|5429.34|5429.34|5429.34|5429.1|5429.1|0
1632408730000|2021-09-23 14:52:10|5429.38|5429.38|5429.38|5429.38|5429.38|5429.38|5429.38|5429.38|0
1632408740000|2021-09-23 14:52:20|5429.62|5429.62|5429.86|5429.86|5429.86|5429.86|5429.62|5429.62|0
1632408760000|2021-09-23 14:52:40|5430.36|5430.36|5429.83|5429.83|5430.36|5430.36|5429.83|5429.83|0
1632408770000|2021-09-23 14:52:50|5429.82|5429.82|5430.38|5430.38|5430.38|5430.38|5429.81|5429.81|0
1632408780000|2021-09-23 14:53:00|5430.09|5430.09|5431.13|5431.13|5431.13|5431.13|5430.09|5430.09|0
1632408790000|2021-09-23 14:53:10|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|0
1632408800000|2021-09-23 14:53:20|5431.79|5431.79|5432.31|5432.31|5432.32|5432.32|5431.79|5431.79|0
1632408820000|2021-09-23 14:53:40|5431.8|5431.8|5431.8|5431.8|5431.8|5431.8|5431.8|5431.8|0
1632408830000|2021-09-23 14:53:50|5431.35|5431.35|5430.76|5430.76|5431.35|5431.35|5430.54|5430.54|0
1632408850000|2021-09-23 14:54:10|5431.72|5431.72|5431.72|5431.72|5432|5432|5431.72|5431.72|0
1632408870000|2021-09-23 14:54:30|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|5431.43|0
1632408910000|2021-09-23 14:55:10|5431.21|5431.21|5430.02|5430.02|5431.21|5431.21|5430.02|5430.02|0
1632408920000|2021-09-23 14:55:20|5430.59|5430.59|5431.1|5431.1|5431.1|5431.1|5430.02|5430.02|0
1632408930000|2021-09-23 14:55:30|5430.14|5430.14|5430.19|5430.19|5430.19|5430.19|5429.93|5429.93|0
1632408940000|2021-09-23 14:55:40|5429.97|5429.97|5427.72|5427.72|5429.97|5429.97|5427.72|5427.72|0
1632408950000|2021-09-23 14:55:50|5428.17|5428.17|5428.7|5428.7|5428.7|5428.7|5428.17|5428.17|0
1632408970000|2021-09-23 14:56:10|5427.74|5427.74|5427.51|5427.51|5427.74|5427.74|5427.51|5427.51|0
1632408980000|2021-09-23 14:56:20|5427.22|5427.22|5426.91|5426.91|5427.22|5427.22|5426.91|5426.91|0
1632408990000|2021-09-23 14:56:30|5426.43|5426.43|5426.15|5426.15|5426.43|5426.43|5425.54|5425.54|0
1632409000000|2021-09-23 14:56:40|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1632409010000|2021-09-23 14:56:50|5426.15|5426.15|5426.13|5426.13|5426.15|5426.15|5426.13|5426.13|0
1632409020000|2021-09-23 14:57:00|5425.85|5425.85|5425.15|5425.15|5425.85|5425.85|5424.94|5424.94|0
1632409030000|2021-09-23 14:57:10|5425.39|5425.39|5425.82|5425.82|5426.11|5426.11|5425.39|5425.39|0
1632409040000|2021-09-23 14:57:20|5425.58|5425.58|5426.03|5426.03|5426.06|5426.06|5425.58|5425.58|0
1632409070000|2021-09-23 14:57:50|5425.74|5425.74|5425.51|5425.51|5425.74|5425.74|5425.51|5425.51|0
1632409080000|2021-09-23 14:58:00|5424.86|5424.86|5424.28|5424.28|5424.86|5424.86|5424.28|5424.28|0
1632409090000|2021-09-23 14:58:10|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|0
1632409100000|2021-09-23 14:58:20|5424.03|5424.03|5423.36|5423.36|5424.03|5424.03|5423.36|5423.36|0
1632409110000|2021-09-23 14:58:30|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|0
1632409130000|2021-09-23 14:58:50|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|0
1632409140000|2021-09-23 14:59:00|5423.58|5423.58|5423.36|5423.36|5423.58|5423.58|5423.36|5423.36|0
1632409150000|2021-09-23 14:59:10|5422.79|5422.79|5423.58|5423.58|5423.58|5423.58|5422.55|5422.55|0
1632409160000|2021-09-23 14:59:20|5423.79|5423.79|5425.21|5425.21|5425.21|5425.21|5423.79|5423.79|0
1632409170000|2021-09-23 14:59:30|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|0
1632409180000|2021-09-23 14:59:40|5425.52|5425.52|5426.21|5426.21|5426.21|5426.21|5425.52|5425.52|0
1632409190000|2021-09-23 14:59:50|5426.5|5426.5|5425.9|5425.9|5426.5|5426.5|5425.9|5425.9|0
1632409200000|2021-09-23 15:00:00|5426.19|5426.19|5425.66|5425.66|5426.19|5426.19|5425.66|5425.66|0
1632409210000|2021-09-23 15:00:10|5425.45|5425.45|5424.76|5424.76|5425.45|5425.45|5424.76|5424.76|0
1632409220000|2021-09-23 15:00:20|5424.78|5424.78|5424.8|5424.8|5424.8|5424.8|5424.78|5424.78|0
1632409230000|2021-09-23 15:00:30|5424.81|5424.81|5424.82|5424.82|5424.82|5424.82|5424.81|5424.81|0
1632409240000|2021-09-23 15:00:40|5424.58|5424.58|5424.61|5424.61|5424.61|5424.61|5424.58|5424.58|0
1632409250000|2021-09-23 15:00:50|5424.62|5424.62|5424.06|5424.06|5424.62|5424.62|5424.03|5424.03|0
1632409260000|2021-09-23 15:01:00|5424.3|5424.3|5425.85|5425.85|5425.85|5425.85|5424.3|5424.3|0
1632409270000|2021-09-23 15:01:10|5426.14|5426.14|5425.85|5425.85|5426.14|5426.14|5425.85|5425.85|0
1632409280000|2021-09-23 15:01:20|5425.87|5425.87|5425.88|5425.88|5426.17|5426.17|5425.87|5425.87|0
1632409290000|2021-09-23 15:01:30|5425.9|5425.9|5425.91|5425.91|5425.91|5425.91|5425.9|5425.9|0
1632409300000|2021-09-23 15:01:40|5425.88|5425.88|5425.87|5425.87|5425.88|5425.88|5425.87|5425.87|0
1632409310000|2021-09-23 15:01:50|5425.89|5425.89|5425.64|5425.64|5425.89|5425.89|5425.64|5425.64|0
1632409320000|2021-09-23 15:02:00|5425.43|5425.43|5425.2|5425.2|5425.44|5425.44|5425.2|5425.2|0
1632409330000|2021-09-23 15:02:10|5425.44|5425.44|5426.16|5426.16|5426.16|5426.16|5425.44|5425.44|0
1632409380000|2021-09-23 15:03:00|5426.37|5426.37|5425.87|5425.87|5426.37|5426.37|5425.87|5425.87|0
1632409390000|2021-09-23 15:03:10|5426.56|5426.56|5427.33|5427.33|5427.33|5427.33|5426.56|5426.56|0
1632409400000|2021-09-23 15:03:20|5427.54|5427.54|5428.12|5428.12|5428.12|5428.12|5427.54|5427.54|0
1632409420000|2021-09-23 15:03:40|5428.41|5428.41|5428.57|5428.57|5428.57|5428.57|5428.41|5428.41|0
1632409430000|2021-09-23 15:03:50|5428.79|5428.79|5429.03|5429.03|5429.03|5429.03|5428.79|5428.79|0
1632409440000|2021-09-23 15:04:00|5429.05|5429.05|5429.54|5429.54|5429.72|5429.72|5429.05|5429.05|0
1632409450000|2021-09-23 15:04:10|5429.55|5429.55|5429.86|5429.86|5429.86|5429.86|5429.55|5429.55|0
1632409460000|2021-09-23 15:04:20|5429.82|5429.82|5430.06|5430.06|5430.06|5430.06|5429.82|5429.82|0
1632409470000|2021-09-23 15:04:30|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|0
1632409480000|2021-09-23 15:04:40|5430.26|5430.26|5430.66|5430.66|5430.9|5430.9|5430.26|5430.26|0
1632409490000|2021-09-23 15:04:50|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|5430.9|0
1632409500000|2021-09-23 15:05:00|5430.92|5430.92|5431.49|5431.49|5431.49|5431.49|5430.92|5430.92|0
1632409510000|2021-09-23 15:05:10|5431.52|5431.52|5432.04|5432.04|5432.04|5432.04|5431.51|5431.51|0
1632409520000|2021-09-23 15:05:20|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|5432.28|0
1632409540000|2021-09-23 15:05:40|5432.04|5432.04|5434.82|5434.82|5434.82|5434.82|5432.04|5432.04|0
1632409550000|2021-09-23 15:05:50|5435.3|5435.3|5435.32|5435.32|5435.32|5435.32|5434.89|5434.89|0
1632409560000|2021-09-23 15:06:00|5435.36|5435.36|5435.88|5435.88|5435.88|5435.88|5435.36|5435.36|0
1632409570000|2021-09-23 15:06:10|5435.9|5435.9|5435.44|5435.44|5435.9|5435.9|5435.44|5435.44|0
1632409580000|2021-09-23 15:06:20|5435.43|5435.43|5435.4|5435.4|5435.46|5435.46|5435.4|5435.4|0
1632409610000|2021-09-23 15:06:50|5435.83|5435.83|5435.69|5435.69|5435.91|5435.91|5435.62|5435.62|0
1632409620000|2021-09-23 15:07:00|5435.4|5435.4|5435.11|5435.11|5435.4|5435.4|5435.11|5435.11|0
1632409630000|2021-09-23 15:07:10|5435.54|5435.54|5435.56|5435.56|5435.56|5435.56|5435.54|5435.54|0
1632409640000|2021-09-23 15:07:20|5435.6|5435.6|5435.89|5435.89|5435.89|5435.89|5435.6|5435.6|0
1632409650000|2021-09-23 15:07:30|5436.13|5436.13|5436.13|5436.13|5436.13|5436.13|5436.13|5436.13|0
1632409660000|2021-09-23 15:07:40|5436.11|5436.11|5436.11|5436.11|5436.13|5436.13|5436.11|5436.11|0
1632409670000|2021-09-23 15:07:50|5436.35|5436.35|5436.66|5436.66|5436.66|5436.66|5436.35|5436.35|0
1632409680000|2021-09-23 15:08:00|5436.87|5436.87|5436.93|5436.93|5437.35|5437.35|5436.87|5436.87|0
1632409690000|2021-09-23 15:08:10|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|5436.94|0
1632409700000|2021-09-23 15:08:20|5435.82|5435.82|5433.78|5433.78|5435.82|5435.82|5433.78|5433.78|0
1632409710000|2021-09-23 15:08:30|5433.49|5433.49|5433.47|5433.47|5433.49|5433.49|5433.47|5433.47|0
1632409730000|2021-09-23 15:08:50|5433.68|5433.68|5433.44|5433.44|5433.68|5433.68|5433.44|5433.44|0
1632409740000|2021-09-23 15:09:00|5433.95|5433.95|5434.19|5434.19|5434.19|5434.19|5433.95|5433.95|0
1632409780000|2021-09-23 15:09:40|5433.9|5433.9|5435.2|5435.2|5435.49|5435.49|5433.88|5433.88|0
1632409790000|2021-09-23 15:09:50|5434.91|5434.91|5434.65|5434.65|5434.91|5434.91|5434.65|5434.65|0
1632409800000|2021-09-23 15:10:00|5434.41|5434.41|5432.97|5432.97|5434.41|5434.41|5432.97|5432.97|0
1632409810000|2021-09-23 15:10:10|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|0
1632409820000|2021-09-23 15:10:20|5431.83|5431.83|5432.07|5432.07|5432.07|5432.07|5431.83|5431.83|0
1632409830000|2021-09-23 15:10:30|5432.11|5432.11|5431.78|5431.78|5432.11|5432.11|5431.78|5431.78|0
1632409840000|2021-09-23 15:10:40|5431.77|5431.77|5431.77|5431.77|5431.77|5431.77|5431.74|5431.74|0
1632409850000|2021-09-23 15:10:50|5431.53|5431.53|5432.55|5432.55|5432.55|5432.55|5431.53|5431.53|0
1632409860000|2021-09-23 15:11:00|5432.84|5432.84|5433.54|5433.54|5433.54|5433.54|5432.84|5432.84|0
1632409870000|2021-09-23 15:11:10|5434.26|5434.26|5434.56|5434.56|5434.56|5434.56|5434.26|5434.26|0
1632409880000|2021-09-23 15:11:20|5434.55|5434.55|5434.55|5434.55|5434.55|5434.55|5434.55|5434.55|0
1632409890000|2021-09-23 15:11:30|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|5434.83|0
1632409900000|2021-09-23 15:11:40|5434.85|5434.85|5434.85|5434.85|5434.85|5434.85|5434.85|5434.85|0
1632409910000|2021-09-23 15:11:50|5434.56|5434.56|5433.82|5433.82|5434.56|5434.56|5433.82|5433.82|0
1632409920000|2021-09-23 15:12:00|5433.53|5433.53|5433.2|5433.2|5433.53|5433.53|5433.2|5433.2|0
1632409930000|2021-09-23 15:12:10|5432.91|5432.91|5433.15|5433.15|5433.15|5433.15|5432.91|5432.91|0
1632409940000|2021-09-23 15:12:20|5433.73|5433.73|5434.47|5434.47|5434.47|5434.47|5433.73|5433.73|0
1632409950000|2021-09-23 15:12:30|5434.71|5434.71|5434.47|5434.47|5434.71|5434.71|5434.25|5434.25|0
1632409960000|2021-09-23 15:12:40|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.04|5434.04|0
1632409970000|2021-09-23 15:12:50|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|0
1632409980000|2021-09-23 15:13:00|5434.06|5434.06|5434.01|5434.01|5434.06|5434.06|5433.77|5433.77|0
1632409990000|2021-09-23 15:13:10|5433.77|5433.77|5433.75|5433.75|5434.46|5434.46|5433.48|5433.48|0
1632410000000|2021-09-23 15:13:20|5433.73|5433.73|5433.77|5433.77|5433.77|5433.77|5433.73|5433.73|0
1632410010000|2021-09-23 15:13:30|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|0
1632410020000|2021-09-23 15:13:40|5434.22|5434.22|5434.29|5434.29|5434.51|5434.51|5434.22|5434.22|0
1632410030000|2021-09-23 15:13:50|5434.53|5434.53|5434.53|5434.53|5434.53|5434.53|5434.53|5434.53|0
1632410040000|2021-09-23 15:14:00|5434.32|5434.32|5434.1|5434.1|5434.32|5434.32|5434.1|5434.1|0
1632410050000|2021-09-23 15:14:10|5434.53|5434.53|5434.27|5434.27|5434.53|5434.53|5434.27|5434.27|0
1632410060000|2021-09-23 15:14:20|5434.28|5434.28|5434.04|5434.04|5434.28|5434.28|5434.04|5434.04|0
1632410070000|2021-09-23 15:14:30|5434.02|5434.02|5434.24|5434.24|5434.24|5434.24|5434.02|5434.02|0
1632410080000|2021-09-23 15:14:40|5434.27|5434.27|5434.27|5434.27|5434.27|5434.27|5433.98|5433.98|0
1632410090000|2021-09-23 15:14:50|5434.51|5434.51|5433.84|5433.84|5434.51|5434.51|5433.84|5433.84|0
1632410100000|2021-09-23 15:15:00|5433.89|5433.89|5433.63|5433.63|5433.89|5433.89|5433.63|5433.63|0
1632410110000|2021-09-23 15:15:10|5433.61|5433.61|5433.57|5433.57|5433.61|5433.61|5433.57|5433.57|0
1632410120000|2021-09-23 15:15:20|5433.55|5433.55|5433.79|5433.79|5433.79|5433.79|5433.55|5433.55|0
1632410130000|2021-09-23 15:15:30|5434|5434|5433.74|5433.74|5434|5434|5433.74|5433.74|0
1632410140000|2021-09-23 15:15:40|5433.52|5433.52|5433.74|5433.74|5433.74|5433.74|5433.52|5433.52|0
1632410150000|2021-09-23 15:15:50|5433.98|5433.98|5434.28|5434.28|5434.28|5434.28|5433.98|5433.98|0
1632410160000|2021-09-23 15:16:00|5434.52|5434.52|5435.05|5435.05|5435.05|5435.05|5434.52|5434.52|0
1632410170000|2021-09-23 15:16:10|5435.07|5435.07|5435.07|5435.07|5435.07|5435.07|5435.07|5435.07|0
1632410180000|2021-09-23 15:16:20|5435.05|5435.05|5435.08|5435.08|5435.12|5435.12|5435.05|5435.05|0
1632410190000|2021-09-23 15:16:30|5435.05|5435.05|5434.91|5434.91|5435.34|5435.34|5434.91|5434.91|0
1632410200000|2021-09-23 15:16:40|5434.67|5434.67|5434.43|5434.43|5434.67|5434.67|5434.43|5434.43|0
1632410210000|2021-09-23 15:16:50|5434.19|5434.19|5434.19|5434.19|5434.19|5434.19|5434.19|5434.19|0
1632410220000|2021-09-23 15:17:00|5434.48|5434.48|5434.26|5434.26|5434.48|5434.48|5434.26|5434.26|0
1632410230000|2021-09-23 15:17:10|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|5433.98|0
1632410240000|2021-09-23 15:17:20|5434.21|5434.21|5434.25|5434.25|5434.68|5434.68|5434.21|5434.21|0
1632410260000|2021-09-23 15:17:40|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|5434.24|0
1632410270000|2021-09-23 15:17:50|5434.21|5434.21|5434.49|5434.49|5434.49|5434.49|5434.2|5434.2|0
1632410280000|2021-09-23 15:18:00|5434.92|5434.92|5436.31|5436.31|5436.31|5436.31|5434.68|5434.68|0
1632410290000|2021-09-23 15:18:10|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|5436.74|0
1632410300000|2021-09-23 15:18:20|5436.53|5436.53|5436.31|5436.31|5436.55|5436.55|5436.31|5436.31|0
1632410320000|2021-09-23 15:18:40|5435.67|5435.67|5435.19|5435.19|5435.67|5435.67|5435.14|5435.14|0
1632410330000|2021-09-23 15:18:50|5435.43|5435.43|5435.65|5435.65|5435.65|5435.65|5435.43|5435.43|0
1632410340000|2021-09-23 15:19:00|5435.43|5435.43|5435.65|5435.65|5435.65|5435.65|5435.43|5435.43|0
1632410350000|2021-09-23 15:19:10|5435.86|5435.86|5436.1|5436.1|5436.39|5436.39|5435.86|5435.86|0
1632410360000|2021-09-23 15:19:20|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1632410370000|2021-09-23 15:19:30|5436.4|5436.4|5437.15|5437.15|5437.15|5437.15|5436.33|5436.33|0
1632410400000|2021-09-23 15:20:00|5437.38|5437.38|5437.34|5437.34|5437.81|5437.81|5437.12|5437.12|0
1632410410000|2021-09-23 15:20:10|5437.12|5437.12|5436.81|5436.81|5437.12|5437.12|5436.78|5436.78|0
1632410420000|2021-09-23 15:20:20|5437.46|5437.46|5437.6|5437.6|5437.6|5437.6|5437.03|5437.03|0
1632410430000|2021-09-23 15:20:30|5437.31|5437.31|5438.35|5438.35|5438.35|5438.35|5437.31|5437.31|0
1632410440000|2021-09-23 15:20:40|5438.36|5438.36|5438.07|5438.07|5438.36|5438.36|5438.07|5438.07|0
1632410450000|2021-09-23 15:20:50|5437.83|5437.83|5437.83|5437.83|5437.83|5437.83|5437.83|5437.83|0
1632410460000|2021-09-23 15:21:00|5438.12|5438.12|5437.91|5437.91|5438.12|5438.12|5437.91|5437.91|0
1632410480000|2021-09-23 15:21:20|5438.55|5438.55|5439.32|5439.32|5439.77|5439.77|5438.55|5438.55|0
1632410500000|2021-09-23 15:21:40|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|0
1632410510000|2021-09-23 15:21:50|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|0
1632410520000|2021-09-23 15:22:00|5439.56|5439.56|5439.56|5439.56|5439.58|5439.58|5439.56|5439.56|0
1632410530000|2021-09-23 15:22:10|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|5439.32|0
1632410540000|2021-09-23 15:22:20|5438.74|5438.74|5438.74|5438.74|5439.03|5439.03|5438.74|5438.74|0
1632410550000|2021-09-23 15:22:30|5438.52|5438.52|5439.75|5439.75|5439.75|5439.75|5438.52|5438.52|0
1632410560000|2021-09-23 15:22:40|5439.54|5439.54|5440.04|5440.04|5440.04|5440.04|5439.54|5439.54|0
1632410570000|2021-09-23 15:22:50|5439.54|5439.54|5439.54|5439.54|5439.75|5439.75|5439.54|5439.54|0
1632410580000|2021-09-23 15:23:00|5439.75|5439.75|5439.81|5439.81|5439.83|5439.83|5439.54|5439.54|0
1632410600000|2021-09-23 15:23:20|5440.03|5440.03|5440.03|5440.03|5440.03|5440.03|5440.03|5440.03|0
1632410610000|2021-09-23 15:23:30|5439.81|5439.81|5439.31|5439.31|5439.81|5439.81|5439.31|5439.31|0
1632410620000|2021-09-23 15:23:40|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|0
1632410630000|2021-09-23 15:23:50|5439.45|5439.45|5439.74|5439.74|5439.74|5439.74|5439.02|5439.02|0
1632410640000|2021-09-23 15:24:00|5439.75|5439.75|5439.09|5439.09|5439.76|5439.76|5438.88|5438.88|0
1632410650000|2021-09-23 15:24:10|5438.88|5438.88|5439.11|5439.11|5439.11|5439.11|5438.88|5438.88|0
1632410660000|2021-09-23 15:24:20|5439.55|5439.55|5439.11|5439.11|5439.55|5439.55|5439.11|5439.11|0
1632410670000|2021-09-23 15:24:30|5439.33|5439.33|5439.33|5439.33|5439.33|5439.33|5439.33|5439.33|0
1632410680000|2021-09-23 15:24:40|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.09|5439.09|0
1632410690000|2021-09-23 15:24:50|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|0
1632410710000|2021-09-23 15:25:10|5439.38|5439.38|5439.4|5439.4|5439.4|5439.4|5439.38|5439.38|0
1632410720000|2021-09-23 15:25:20|5439.63|5439.63|5439.94|5439.94|5440.15|5440.15|5439.63|5439.63|0
1632410730000|2021-09-23 15:25:30|5440.15|5440.15|5440.91|5440.91|5441.2|5441.2|5440.15|5440.15|0
1632410740000|2021-09-23 15:25:40|5440.87|5440.87|5440.46|5440.46|5441.36|5441.36|5440.46|5440.46|0
1632410750000|2021-09-23 15:25:50|5440.89|5440.89|5440.33|5440.33|5440.89|5440.89|5440.31|5440.31|0
1632410760000|2021-09-23 15:26:00|5440.04|5440.04|5440.34|5440.34|5440.58|5440.58|5439.82|5439.82|0
1632410770000|2021-09-23 15:26:10|5440.05|5440.05|5440.81|5440.81|5441.02|5441.02|5440.05|5440.05|0
1632410780000|2021-09-23 15:26:20|5441.02|5441.02|5441.02|5441.02|5441.02|5441.02|5441.02|5441.02|0
1632410790000|2021-09-23 15:26:30|5440.81|5440.81|5441.02|5441.02|5441.02|5441.02|5440.59|5440.59|0
1632410800000|2021-09-23 15:26:40|5441.04|5441.04|5441|5441|5441.04|5441.04|5440.55|5440.55|0
1632410810000|2021-09-23 15:26:50|5440.79|5440.79|5440.62|5440.62|5441.07|5441.07|5440.62|5440.62|0
1632410820000|2021-09-23 15:27:00|5440.4|5440.4|5439.09|5439.09|5440.83|5440.83|5439.09|5439.09|0
1632410830000|2021-09-23 15:27:10|5439.1|5439.1|5438.5|5438.5|5439.1|5439.1|5438.28|5438.28|0
1632410840000|2021-09-23 15:27:20|5438.07|5438.07|5438.55|5438.55|5438.55|5438.55|5438.07|5438.07|0
1632410850000|2021-09-23 15:27:30|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|0
1632410860000|2021-09-23 15:27:40|5438.88|5438.88|5438.9|5438.9|5439.36|5439.36|5438.88|5438.88|0
1632410870000|2021-09-23 15:27:50|5439.19|5439.19|5439.48|5439.48|5439.48|5439.48|5439.19|5439.19|0
1632410880000|2021-09-23 15:28:00|5438.9|5438.9|5439.4|5439.4|5439.41|5439.41|5438.9|5438.9|0
1632410890000|2021-09-23 15:28:10|5438.82|5438.82|5438.22|5438.22|5439.11|5439.11|5438.22|5438.22|0
1632410900000|2021-09-23 15:28:20|5438.51|5438.51|5438.22|5438.22|5438.8|5438.8|5438.22|5438.22|0
1632410910000|2021-09-23 15:28:30|5438.51|5438.51|5437.92|5437.92|5438.8|5438.8|5437.92|5437.92|0
1632410920000|2021-09-23 15:28:40|5438.16|5438.16|5438.54|5438.54|5438.54|5438.54|5438.16|5438.16|0
1632410930000|2021-09-23 15:28:50|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|5438.52|0
1632410940000|2021-09-23 15:29:00|5438.74|5438.74|5439.32|5439.32|5439.32|5439.32|5438.74|5438.74|0
1632410950000|2021-09-23 15:29:10|5439.54|5439.54|5439.27|5439.27|5439.54|5439.54|5439.25|5439.25|0
1632410960000|2021-09-23 15:29:20|5438.6|5438.6|5437.96|5437.96|5438.84|5438.84|5437.96|5437.96|0
1632410970000|2021-09-23 15:29:30|5437.93|5437.93|5436.96|5436.96|5437.93|5437.93|5436.96|5436.96|0
1632410980000|2021-09-23 15:29:40|5436.38|5436.38|5434.95|5434.95|5436.38|5436.38|5434.95|5434.95|0
1632410990000|2021-09-23 15:29:50|5435.4|5435.4|5434.77|5434.77|5435.47|5435.47|5434.77|5434.77|0
1632467700000|2021-09-24 07:15:00|5403.58|5403.58|5403.36|5403.36|5403.65|5403.65|5402.78|5402.78|0
1632467710000|2021-09-24 07:15:10|5403.65|5403.65|5403.1|5403.1|5403.65|5403.65|5403.1|5403.1|0
1632467720000|2021-09-24 07:15:20|5402.89|5402.89|5403.7|5403.7|5403.7|5403.7|5402.87|5402.87|0
1632467730000|2021-09-24 07:15:30|5404.18|5404.18|5406.5|5406.5|5406.5|5406.5|5404.18|5404.18|0
1632467740000|2021-09-24 07:15:40|5409.72|5409.72|5408.45|5408.45|5410.51|5410.51|5408.45|5408.45|0
1632467750000|2021-09-24 07:15:50|5408.56|5408.56|5410.22|5410.22|5410.22|5410.22|5408.56|5408.56|0
1632467760000|2021-09-24 07:16:00|5410.23|5410.23|5410.17|5410.17|5410.89|5410.89|5409.94|5409.94|0
1632467770000|2021-09-24 07:16:10|5410.23|5410.23|5411.06|5411.06|5411.06|5411.06|5410.23|5410.23|0
1632467780000|2021-09-24 07:16:20|5410.77|5410.77|5410.78|5410.78|5410.78|5410.78|5410.77|5410.77|0
1632467790000|2021-09-24 07:16:30|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|0
1632467810000|2021-09-24 07:16:50|5411.07|5411.07|5412.87|5412.87|5413.08|5413.08|5411.07|5411.07|0
1632467820000|2021-09-24 07:17:00|5412.9|5412.9|5413.7|5413.7|5413.7|5413.7|5412.9|5412.9|0
1632467830000|2021-09-24 07:17:10|5413.22|5413.22|5413.01|5413.01|5413.22|5413.22|5413.01|5413.01|0
1632467840000|2021-09-24 07:17:20|5413.87|5413.87|5414.61|5414.61|5414.61|5414.61|5413.87|5413.87|0
1632467850000|2021-09-24 07:17:30|5414.56|5414.56|5414.3|5414.3|5414.56|5414.56|5413.87|5413.87|0
1632467860000|2021-09-24 07:17:40|5414.06|5414.06|5413.06|5413.06|5414.06|5414.06|5413.06|5413.06|0
1632467870000|2021-09-24 07:17:50|5412.77|5412.77|5412.76|5412.76|5412.77|5412.77|5412.73|5412.73|0
1632467880000|2021-09-24 07:18:00|5413.63|5413.63|5415.8|5415.8|5416.09|5416.09|5413.63|5413.63|0
1632467890000|2021-09-24 07:18:10|5415.59|5415.59|5414.79|5414.79|5415.59|5415.59|5414.79|5414.79|0
1632467900000|2021-09-24 07:18:20|5415.51|5415.51|5414.13|5414.13|5415.51|5415.51|5414.13|5414.13|0
1632467910000|2021-09-24 07:18:30|5414.35|5414.35|5414.56|5414.56|5414.56|5414.56|5414.35|5414.35|0
1632467920000|2021-09-24 07:18:40|5414.35|5414.35|5415.12|5415.12|5415.12|5415.12|5414.35|5414.35|0
1632467930000|2021-09-24 07:18:50|5415.55|5415.55|5415.39|5415.39|5416.1|5416.1|5415.39|5415.39|0
1632467940000|2021-09-24 07:19:00|5414.95|5414.95|5416.14|5416.14|5416.14|5416.14|5414.95|5414.95|0
1632467950000|2021-09-24 07:19:10|5416.43|5416.43|5417.17|5417.17|5417.39|5417.39|5416.38|5416.38|0
1632467960000|2021-09-24 07:19:20|5417.65|5417.65|5417.64|5417.64|5417.65|5417.65|5417.64|5417.64|0
1632467970000|2021-09-24 07:19:30|5417.87|5417.87|5417.87|5417.87|5417.87|5417.87|5417.87|5417.87|0
1632467980000|2021-09-24 07:19:40|5418.16|5418.16|5418.13|5418.13|5418.16|5418.16|5418.13|5418.13|0
1632467990000|2021-09-24 07:19:50|5418.34|5418.34|5419.23|5419.23|5419.66|5419.66|5418.34|5418.34|0
1632468000000|2021-09-24 07:20:00|5418.75|5418.75|5418.75|5418.75|5418.75|5418.75|5418.75|5418.75|0
1632468010000|2021-09-24 07:20:10|5418.25|5418.25|5416.05|5416.05|5418.25|5418.25|5416.05|5416.05|0
1632468020000|2021-09-24 07:20:20|5416.26|5416.26|5416.98|5416.98|5416.98|5416.98|5416.26|5416.26|0
1632468030000|2021-09-24 07:20:30|5416.77|5416.77|5414.8|5414.8|5416.77|5416.77|5414.52|5414.52|0
1632468040000|2021-09-24 07:20:40|5415.67|5415.67|5415.09|5415.09|5415.67|5415.67|5415.09|5415.09|0
1632468050000|2021-09-24 07:20:50|5414.52|5414.52|5414.06|5414.06|5414.52|5414.52|5413.77|5413.77|0
1632468060000|2021-09-24 07:21:00|5414.35|5414.35|5414.35|5414.35|5414.35|5414.35|5414.06|5414.06|0
1632468070000|2021-09-24 07:21:10|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1632468080000|2021-09-24 07:21:20|5414.01|5414.01|5414.01|5414.01|5414.01|5414.01|5414.01|5414.01|0
1632468090000|2021-09-24 07:21:30|5413.72|5413.72|5413.51|5413.51|5413.72|5413.72|5413.51|5413.51|0
1632468100000|2021-09-24 07:21:40|5413.53|5413.53|5413.53|5413.53|5413.53|5413.53|5413.53|5413.53|0
1632468110000|2021-09-24 07:21:50|5414.69|5414.69|5415.64|5415.64|5415.64|5415.64|5414.4|5414.4|0
1632468120000|2021-09-24 07:22:00|5416.72|5416.72|5416.88|5416.88|5417.62|5417.62|5416.72|5416.72|0
1632468130000|2021-09-24 07:22:10|5416.67|5416.67|5416.96|5416.96|5417.43|5417.43|5416.67|5416.67|0
1632468140000|2021-09-24 07:22:20|5417.19|5417.19|5417.17|5417.17|5417.19|5417.19|5417.17|5417.17|0
1632468150000|2021-09-24 07:22:30|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|5416.48|0
1632468160000|2021-09-24 07:22:40|5416.19|5416.19|5415.52|5415.52|5416.19|5416.19|5415.52|5415.52|0
1632468170000|2021-09-24 07:22:50|5415.76|5415.76|5414.78|5414.78|5415.76|5415.76|5414.78|5414.78|0
1632468180000|2021-09-24 07:23:00|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|0
1632468200000|2021-09-24 07:23:20|5414.1|5414.1|5413.86|5413.86|5414.1|5414.1|5413.86|5413.86|0
1632468210000|2021-09-24 07:23:30|5413.83|5413.83|5413.61|5413.61|5413.83|5413.83|5413.61|5413.61|0
1632468220000|2021-09-24 07:23:40|5413.62|5413.62|5411.91|5411.91|5413.64|5413.64|5411.91|5411.91|0
1632468230000|2021-09-24 07:23:50|5411.86|5411.86|5411.57|5411.57|5411.86|5411.86|5411.57|5411.57|0
1632468240000|2021-09-24 07:24:00|5412.28|5412.28|5412.57|5412.57|5412.57|5412.57|5412.28|5412.28|0
1632468250000|2021-09-24 07:24:10|5413|5413|5413|5413|5413|5413|5413|5413|0
1632468260000|2021-09-24 07:24:20|5412.79|5412.79|5412.55|5412.55|5412.79|5412.79|5412.33|5412.33|0
1632468270000|2021-09-24 07:24:30|5412.12|5412.12|5411.35|5411.35|5412.12|5412.12|5411.35|5411.35|0
1632468290000|2021-09-24 07:24:50|5410.44|5410.44|5410.23|5410.23|5410.44|5410.44|5409.94|5409.94|0
1632468300000|2021-09-24 07:25:00|5410.88|5410.88|5414.61|5414.61|5414.61|5414.61|5410.88|5410.88|0
1632468310000|2021-09-24 07:25:10|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|0
1632468320000|2021-09-24 07:25:20|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|0
1632468330000|2021-09-24 07:25:30|5413.98|5413.98|5411.35|5411.35|5413.98|5413.98|5411.35|5411.35|0
1632468340000|2021-09-24 07:25:40|5410.77|5410.77|5411.06|5411.06|5411.06|5411.06|5410.77|5410.77|0
1632468350000|2021-09-24 07:25:50|5410.77|5410.77|5408.96|5408.96|5411.14|5411.14|5408.96|5408.96|0
1632468360000|2021-09-24 07:26:00|5408.38|5408.38|5407.73|5407.73|5408.38|5408.38|5407.45|5407.45|0
1632468370000|2021-09-24 07:26:10|5408.45|5408.45|5409.08|5409.08|5409.08|5409.08|5408.45|5408.45|0
1632468380000|2021-09-24 07:26:20|5409.06|5409.06|5409.99|5409.99|5409.99|5409.99|5409.06|5409.06|0
1632468390000|2021-09-24 07:26:30|5412.21|5412.21|5411.99|5411.99|5412.21|5412.21|5411.77|5411.77|0
1632468400000|2021-09-24 07:26:40|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|0
1632468410000|2021-09-24 07:26:50|5412.51|5412.51|5412.57|5412.57|5413.33|5413.33|5412.51|5412.51|0
1632468420000|2021-09-24 07:27:00|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1632468430000|2021-09-24 07:27:10|5413.15|5413.15|5412.57|5412.57|5413.15|5413.15|5412.57|5412.57|0
1632468440000|2021-09-24 07:27:20|5412.86|5412.86|5414.5|5414.5|5414.5|5414.5|5412.57|5412.57|0
1632468450000|2021-09-24 07:27:30|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|0
1632468460000|2021-09-24 07:27:40|5414.49|5414.49|5413.99|5413.99|5414.49|5414.49|5413.7|5413.7|0
1632468470000|2021-09-24 07:27:50|5414.28|5414.28|5414.71|5414.71|5414.71|5414.71|5414.28|5414.28|0
1632468480000|2021-09-24 07:28:00|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|0
1632468490000|2021-09-24 07:28:10|5413.74|5413.74|5410.73|5410.73|5413.74|5413.74|5410.73|5410.73|0
1632468500000|2021-09-24 07:28:20|5411.42|5411.42|5411.76|5411.76|5411.77|5411.77|5411.42|5411.42|0
1632468510000|2021-09-24 07:28:30|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|0
1632468520000|2021-09-24 07:28:40|5412.02|5412.02|5412.5|5412.5|5412.5|5412.5|5412.02|5412.02|0
1632468530000|2021-09-24 07:28:50|5412.74|5412.74|5412.72|5412.72|5412.74|5412.74|5412.72|5412.72|0
1632468550000|2021-09-24 07:29:10|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1632468560000|2021-09-24 07:29:20|5413.35|5413.35|5413.59|5413.59|5413.59|5413.59|5413.35|5413.35|0
1632468580000|2021-09-24 07:29:40|5413.3|5413.3|5413.01|5413.01|5413.3|5413.3|5413.01|5413.01|0
1632468590000|2021-09-24 07:29:50|5412.3|5412.3|5412.51|5412.51|5412.51|5412.51|5411.79|5411.79|0
1632468600000|2021-09-24 07:30:00|5412.22|5412.22|5410.98|5410.98|5412.22|5412.22|5410.98|5410.98|0
1632468610000|2021-09-24 07:30:10|5410.52|5410.52|5409.59|5409.59|5410.52|5410.52|5409.59|5409.59|0
1632468620000|2021-09-24 07:30:20|5408.95|5408.95|5407.53|5407.53|5408.95|5408.95|5407.24|5407.24|0
1632468630000|2021-09-24 07:30:30|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|0
1632468640000|2021-09-24 07:30:40|5407.53|5407.53|5407.49|5407.49|5407.53|5407.53|5407.49|5407.49|0
1632468650000|2021-09-24 07:30:50|5407.61|5407.61|5406.89|5406.89|5407.61|5407.61|5406.89|5406.89|0
1632468660000|2021-09-24 07:31:00|5406.84|5406.84|5406.6|5406.6|5406.84|5406.84|5406.6|5406.6|0
1632468670000|2021-09-24 07:31:10|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|0
1632468680000|2021-09-24 07:31:20|5406.6|5406.6|5406.86|5406.86|5406.86|5406.86|5406.6|5406.6|0
1632468690000|2021-09-24 07:31:30|5406.36|5406.36|5405.8|5405.8|5406.36|5406.36|5405.03|5405.03|0
1632468700000|2021-09-24 07:31:40|5405.51|5405.51|5404.39|5404.39|5405.51|5405.51|5404.39|5404.39|0
1632468710000|2021-09-24 07:31:50|5404.67|5404.67|5406.49|5406.49|5406.49|5406.49|5404.67|5404.67|0
1632468720000|2021-09-24 07:32:00|5406.25|5406.25|5406.25|5406.25|5406.25|5406.25|5406.25|5406.25|0
1632468730000|2021-09-24 07:32:10|5405.72|5405.72|5406.9|5406.9|5406.94|5406.94|5405.22|5405.22|0
1632468740000|2021-09-24 07:32:20|5406.91|5406.91|5411.72|5411.72|5411.72|5411.72|5406.87|5406.87|0
1632468750000|2021-09-24 07:32:30|5412.01|5412.01|5412.23|5412.23|5412.23|5412.23|5412.01|5412.01|0
1632468760000|2021-09-24 07:32:40|5412.94|5412.94|5412.04|5412.04|5412.94|5412.94|5412.04|5412.04|0
1632468770000|2021-09-24 07:32:50|5412.25|5412.25|5413.12|5413.12|5413.83|5413.83|5412.25|5412.25|0
1632468780000|2021-09-24 07:33:00|5413.36|5413.36|5413.93|5413.93|5413.93|5413.93|5413.36|5413.36|0
1632468790000|2021-09-24 07:33:10|5413.7|5413.7|5414.6|5414.6|5414.6|5414.6|5413.7|5413.7|0
1632468800000|2021-09-24 07:33:20|5414.82|5414.82|5413.86|5413.86|5414.82|5414.82|5413.86|5413.86|0
1632468810000|2021-09-24 07:33:30|5412.95|5412.95|5413.13|5413.13|5413.13|5413.13|5412.95|5412.95|0
1632468820000|2021-09-24 07:33:40|5413.71|5413.71|5413.92|5413.92|5413.92|5413.92|5413.71|5413.71|0
1632468830000|2021-09-24 07:33:50|5414.14|5414.14|5414.38|5414.38|5414.38|5414.38|5414.14|5414.14|0
1632468840000|2021-09-24 07:34:00|5414.09|5414.09|5415.23|5415.23|5415.23|5415.23|5414.09|5414.09|0
1632468850000|2021-09-24 07:34:10|5414.76|5414.76|5415.62|5415.62|5415.62|5415.62|5414.76|5414.76|0
1632468870000|2021-09-24 07:34:30|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|0
1632468880000|2021-09-24 07:34:40|5416.77|5416.77|5420.04|5420.04|5420.04|5420.04|5416.29|5416.29|0
1632468890000|2021-09-24 07:34:50|5419.8|5419.8|5420.04|5420.04|5420.04|5420.04|5419.8|5419.8|0
1632468900000|2021-09-24 07:35:00|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1632468910000|2021-09-24 07:35:10|5420.39|5420.39|5421.11|5421.11|5421.11|5421.11|5420.39|5420.39|0
1632468920000|2021-09-24 07:35:20|5421.22|5421.22|5423.52|5423.52|5423.52|5423.52|5421.22|5421.22|0
1632468930000|2021-09-24 07:35:30|5423.55|5423.55|5424.27|5424.27|5424.27|5424.27|5423.55|5423.55|0
1632468940000|2021-09-24 07:35:40|5424.85|5424.85|5425.61|5425.61|5426.09|5426.09|5424.85|5424.85|0
1632468950000|2021-09-24 07:35:50|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|5425.83|0
1632468960000|2021-09-24 07:36:00|5426.54|5426.54|5426.26|5426.26|5426.83|5426.83|5426.25|5426.25|0
1632468970000|2021-09-24 07:36:10|5425.79|5425.79|5426.55|5426.55|5426.55|5426.55|5425.79|5425.79|0
1632468980000|2021-09-24 07:36:20|5426.84|5426.84|5426.55|5426.55|5426.84|5426.84|5425.98|5425.98|0
1632468990000|2021-09-24 07:36:30|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|0
1632469000000|2021-09-24 07:36:40|5426.59|5426.59|5429.41|5429.41|5429.41|5429.41|5426.59|5426.59|0
1632469010000|2021-09-24 07:36:50|5429.45|5429.45|5429.16|5429.16|5429.45|5429.45|5429.16|5429.16|0
1632469020000|2021-09-24 07:37:00|5429.45|5429.45|5430.99|5430.99|5430.99|5430.99|5429.45|5429.45|0
1632469030000|2021-09-24 07:37:10|5431.22|5431.22|5433.79|5433.79|5433.79|5433.79|5431.22|5431.22|0
1632469040000|2021-09-24 07:37:20|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|5433.77|0
1632469050000|2021-09-24 07:37:30|5434.06|5434.06|5434.54|5434.54|5434.54|5434.54|5434.06|5434.06|0
1632469060000|2021-09-24 07:37:40|5434.06|5434.06|5433.61|5433.61|5434.06|5434.06|5433.61|5433.61|0
1632469070000|2021-09-24 07:37:50|5433.9|5433.9|5434.37|5434.37|5434.37|5434.37|5433.9|5433.9|0
1632469080000|2021-09-24 07:38:00|5434.66|5434.66|5436.6|5436.6|5436.6|5436.6|5434.66|5434.66|0
1632469090000|2021-09-24 07:38:10|5436.89|5436.89|5436.31|5436.31|5436.89|5436.89|5436.31|5436.31|0
1632469100000|2021-09-24 07:38:20|5436.55|5436.55|5436.02|5436.02|5436.55|5436.55|5436.02|5436.02|0
1632469110000|2021-09-24 07:38:30|5436.31|5436.31|5436.63|5436.63|5436.63|5436.63|5435.99|5435.99|0
1632469130000|2021-09-24 07:38:50|5435.62|5435.62|5435.12|5435.12|5435.62|5435.62|5435.05|5435.05|0
1632469140000|2021-09-24 07:39:00|5434.17|5434.17|5434.19|5434.19|5434.19|5434.19|5433.72|5433.72|0
1632469150000|2021-09-24 07:39:10|5434.36|5434.36|5434.07|5434.07|5434.36|5434.36|5434.07|5434.07|0
1632469160000|2021-09-24 07:39:20|5433.78|5433.78|5433.54|5433.54|5433.78|5433.78|5433.54|5433.54|0
1632469180000|2021-09-24 07:39:40|5433.83|5433.83|5433.76|5433.76|5433.83|5433.83|5433.76|5433.76|0
1632469200000|2021-09-24 07:40:00|5433.23|5433.23|5431.42|5431.42|5433.23|5433.23|5431.13|5431.13|0
1632469210000|2021-09-24 07:40:10|5431.16|5431.16|5432.64|5432.64|5432.64|5432.64|5431.16|5431.16|0
1632469220000|2021-09-24 07:40:20|5432.93|5432.93|5433.22|5433.22|5433.22|5433.22|5432.93|5432.93|0
1632469230000|2021-09-24 07:40:30|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1632469250000|2021-09-24 07:40:50|5434.46|5434.46|5433.36|5433.36|5434.46|5434.46|5433.36|5433.36|0
1632469260000|2021-09-24 07:41:00|5433.12|5433.12|5434.72|5434.72|5434.72|5434.72|5432.59|5432.59|0
1632469270000|2021-09-24 07:41:10|5435.01|5435.01|5435.77|5435.77|5435.77|5435.77|5435.01|5435.01|0
1632469280000|2021-09-24 07:41:20|5435.3|5435.3|5434.98|5434.98|5435.3|5435.3|5434.98|5434.98|0
1632469290000|2021-09-24 07:41:30|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|5434.41|0
1632469300000|2021-09-24 07:41:40|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|0
1632469310000|2021-09-24 07:41:50|5436.23|5436.23|5436.46|5436.46|5436.46|5436.46|5436.23|5436.23|0
1632469320000|2021-09-24 07:42:00|5436.52|5436.52|5436.52|5436.52|5436.52|5436.52|5436.52|5436.52|0
1632469340000|2021-09-24 07:42:20|5436.23|5436.23|5436.84|5436.84|5437.08|5437.08|5436.23|5436.23|0
1632469360000|2021-09-24 07:42:40|5436.62|5436.62|5437.2|5437.2|5437.2|5437.2|5436.62|5436.62|0
1632469370000|2021-09-24 07:42:50|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|0
1632469380000|2021-09-24 07:43:00|5437.48|5437.48|5437.77|5437.77|5438.06|5438.06|5437.48|5437.48|0
1632469390000|2021-09-24 07:43:10|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|5437.8|0
1632469400000|2021-09-24 07:43:20|5437.78|5437.78|5438.28|5438.28|5439.58|5439.58|5437.72|5437.72|0
1632469410000|2021-09-24 07:43:30|5437.57|5437.57|5437.16|5437.16|5437.57|5437.57|5437.14|5437.14|0
1632469420000|2021-09-24 07:43:40|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1632469430000|2021-09-24 07:43:50|5436.79|5436.79|5436.83|5436.83|5436.83|5436.83|5436.58|5436.58|0
1632469440000|2021-09-24 07:44:00|5437.12|5437.12|5436.67|5436.67|5437.12|5437.12|5436.67|5436.67|0
1632469450000|2021-09-24 07:44:10|5437.38|5437.38|5437.68|5437.68|5437.68|5437.68|5437.38|5437.38|0
1632469460000|2021-09-24 07:44:20|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|5437.7|0
1632469470000|2021-09-24 07:44:30|5437.72|5437.72|5437.23|5437.23|5437.72|5437.72|5437.23|5437.23|0
1632469500000|2021-09-24 07:45:00|5436.77|5436.77|5435.27|5435.27|5436.77|5436.77|5435.27|5435.27|0
1632469510000|2021-09-24 07:45:10|5436.27|5436.27|5436.77|5436.77|5436.77|5436.77|5436.27|5436.27|0
1632469520000|2021-09-24 07:45:20|5436.01|5436.01|5436.59|5436.59|5436.59|5436.59|5435.72|5435.72|0
1632469530000|2021-09-24 07:45:30|5436.01|5436.01|5436.3|5436.3|5436.3|5436.3|5436.01|5436.01|0
1632469540000|2021-09-24 07:45:40|5435.87|5435.87|5436|5436|5436.58|5436.58|5435.65|5435.65|0
1632469550000|2021-09-24 07:45:50|5436.24|5436.24|5436.58|5436.58|5436.58|5436.58|5436|5436|0
1632469560000|2021-09-24 07:46:00|5436.53|5436.53|5437.04|5437.04|5437.28|5437.28|5436.53|5436.53|0
1632469570000|2021-09-24 07:46:10|5435.94|5435.94|5435.68|5435.68|5435.97|5435.97|5435.68|5435.68|0
1632469580000|2021-09-24 07:46:20|5435.64|5435.64|5436.28|5436.28|5436.28|5436.28|5435.64|5435.64|0
1632469590000|2021-09-24 07:46:30|5435.78|5435.78|5433.89|5433.89|5435.78|5435.78|5433.89|5433.89|0
1632469600000|2021-09-24 07:46:40|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|5434.37|0
1632469610000|2021-09-24 07:46:50|5435.56|5435.56|5437.05|5437.05|5437.05|5437.05|5435.56|5435.56|0
1632469620000|2021-09-24 07:47:00|5436.81|5436.81|5437.81|5437.81|5438.1|5438.1|5436.81|5436.81|0
1632469630000|2021-09-24 07:47:10|5437.52|5437.52|5435.78|5435.78|5437.52|5437.52|5435.78|5435.78|0
1632469640000|2021-09-24 07:47:20|5434.91|5434.91|5434.21|5434.21|5434.91|5434.91|5434.21|5434.21|0
1632469660000|2021-09-24 07:47:40|5434.69|5434.69|5434.67|5434.67|5434.69|5434.69|5434.67|5434.67|0
1632469670000|2021-09-24 07:47:50|5434.91|5434.91|5435.77|5435.77|5436.25|5436.25|5434.91|5434.91|0
1632469680000|2021-09-24 07:48:00|5435.85|5435.85|5436.46|5436.46|5436.5|5436.5|5435.59|5435.59|0
1632469690000|2021-09-24 07:48:10|5436.75|5436.75|5437.23|5437.23|5437.46|5437.46|5436.75|5436.75|0
1632469710000|2021-09-24 07:48:30|5436.94|5436.94|5436.56|5436.56|5436.94|5436.94|5436.27|5436.27|0
1632469720000|2021-09-24 07:48:40|5435.67|5435.67|5435.12|5435.12|5435.89|5435.89|5434.88|5434.88|0
1632469730000|2021-09-24 07:48:50|5435.89|5435.89|5437.31|5437.31|5437.39|5437.39|5435.89|5435.89|0
1632469740000|2021-09-24 07:49:00|5437.6|5437.6|5438.18|5438.18|5438.18|5438.18|5437.6|5437.6|0
1632469750000|2021-09-24 07:49:10|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|5438.89|0
1632469760000|2021-09-24 07:49:20|5439.13|5439.13|5439.13|5439.13|5439.42|5439.42|5439.13|5439.13|0
1632469770000|2021-09-24 07:49:30|5439.61|5439.61|5439.03|5439.03|5439.61|5439.61|5439.03|5439.03|0
1632469790000|2021-09-24 07:49:50|5438.74|5438.74|5438.91|5438.91|5438.91|5438.91|5438.74|5438.74|0
1632469800000|2021-09-24 07:50:00|5439.96|5439.96|5441.07|5441.07|5441.07|5441.07|5439.95|5439.95|0
1632469810000|2021-09-24 07:50:10|5440.84|5440.84|5442.24|5442.24|5442.24|5442.24|5440.84|5440.84|0
1632469820000|2021-09-24 07:50:20|5441.66|5441.66|5441.14|5441.14|5441.66|5441.66|5441.14|5441.14|0
1632469840000|2021-09-24 07:50:40|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|0
1632469850000|2021-09-24 07:50:50|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|0
1632469860000|2021-09-24 07:51:00|5441.6|5441.6|5442.83|5442.83|5442.83|5442.83|5441.6|5441.6|0
1632469870000|2021-09-24 07:51:10|5442.54|5442.54|5442.56|5442.56|5442.56|5442.56|5442.32|5442.32|0
1632469880000|2021-09-24 07:51:20|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|0
1632469890000|2021-09-24 07:51:30|5441.7|5441.7|5440.65|5440.65|5441.7|5441.7|5440.65|5440.65|0
1632469900000|2021-09-24 07:51:40|5440.68|5440.68|5440.78|5440.78|5441.26|5441.26|5440.68|5440.68|0
1632469920000|2021-09-24 07:52:00|5441.97|5441.97|5441.97|5441.97|5441.97|5441.97|5441.97|5441.97|0
1632469930000|2021-09-24 07:52:10|5442.4|5442.4|5444.94|5444.94|5444.94|5444.94|5442.4|5442.4|0
1632469940000|2021-09-24 07:52:20|5445.23|5445.23|5445.41|5445.41|5445.7|5445.7|5445.23|5445.23|0
1632469960000|2021-09-24 07:52:40|5444.96|5444.96|5446.73|5446.73|5446.95|5446.95|5444.96|5444.96|0
1632469970000|2021-09-24 07:52:50|5447.17|5447.17|5447.17|5447.17|5447.17|5447.17|5447.17|5447.17|0
1632469980000|2021-09-24 07:53:00|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|0
1632469990000|2021-09-24 07:53:10|5447.11|5447.11|5447.09|5447.09|5447.11|5447.11|5446.88|5446.88|0
1632470000000|2021-09-24 07:53:20|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|0
1632470020000|2021-09-24 07:53:40|5446.59|5446.59|5446.16|5446.16|5446.59|5446.59|5445.92|5445.92|0
1632470030000|2021-09-24 07:53:50|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|0
1632470040000|2021-09-24 07:54:00|5446.83|5446.83|5447.06|5447.06|5447.33|5447.33|5446.83|5446.83|0
1632470050000|2021-09-24 07:54:10|5447.35|5447.35|5448.91|5448.91|5448.91|5448.91|5447.14|5447.14|0
1632470060000|2021-09-24 07:54:20|5448.67|5448.67|5448.96|5448.96|5448.96|5448.96|5448.67|5448.67|0
1632470070000|2021-09-24 07:54:30|5448.74|5448.74|5449.55|5449.55|5449.55|5449.55|5448.74|5448.74|0
1632470080000|2021-09-24 07:54:40|5449.52|5449.52|5449.57|5449.57|5449.59|5449.59|5449.52|5449.52|0
1632470090000|2021-09-24 07:54:50|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|0
1632470100000|2021-09-24 07:55:00|5449.11|5449.11|5448.71|5448.71|5449.4|5449.4|5448.71|5448.71|0
1632470110000|2021-09-24 07:55:10|5448.74|5448.74|5448.96|5448.96|5448.96|5448.96|5448.67|5448.67|0
1632470120000|2021-09-24 07:55:20|5448.67|5448.67|5448.96|5448.96|5448.96|5448.96|5448.67|5448.67|0
1632470130000|2021-09-24 07:55:30|5447.76|5447.76|5447.71|5447.71|5447.76|5447.76|5447.04|5447.04|0
1632470150000|2021-09-24 07:55:50|5447.49|5447.49|5446.25|5446.25|5447.49|5447.49|5446.25|5446.25|0
1632470160000|2021-09-24 07:56:00|5446.22|5446.22|5448.02|5448.02|5448.02|5448.02|5446.22|5446.22|0
1632470170000|2021-09-24 07:56:10|5448.24|5448.24|5449.24|5449.24|5449.24|5449.24|5448.24|5448.24|0
1632470180000|2021-09-24 07:56:20|5449|5449|5448.79|5448.79|5449|5449|5448.79|5448.79|0
1632470190000|2021-09-24 07:56:30|5448.5|5448.5|5448.79|5448.79|5448.79|5448.79|5448.5|5448.5|0
1632470200000|2021-09-24 07:56:40|5448.56|5448.56|5448.59|5448.59|5448.59|5448.59|5448.5|5448.5|0
1632470210000|2021-09-24 07:56:50|5449.16|5449.16|5448.82|5448.82|5449.16|5449.16|5448.82|5448.82|0
1632470220000|2021-09-24 07:57:00|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|0
1632470230000|2021-09-24 07:57:10|5449.13|5449.13|5449.42|5449.42|5449.42|5449.42|5449.13|5449.13|0
1632470240000|2021-09-24 07:57:20|5449.19|5449.19|5449.13|5449.13|5449.19|5449.19|5449.13|5449.13|0
1632470250000|2021-09-24 07:57:30|5448.85|5448.85|5447.86|5447.86|5448.85|5448.85|5447.86|5447.86|0
1632470260000|2021-09-24 07:57:40|5447|5447|5447.53|5447.53|5447.86|5447.86|5446.71|5446.71|0
1632470280000|2021-09-24 07:58:00|5447.05|5447.05|5447.04|5447.04|5447.05|5447.05|5447.04|5447.04|0
1632470290000|2021-09-24 07:58:10|5446.82|5446.82|5446.1|5446.1|5447.11|5447.11|5446.1|5446.1|0
1632470300000|2021-09-24 07:58:20|5445.81|5445.81|5445.89|5445.89|5445.89|5445.89|5445.6|5445.6|0
1632470310000|2021-09-24 07:58:30|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|0
1632470320000|2021-09-24 07:58:40|5444.64|5444.64|5443.01|5443.01|5445.17|5445.17|5443.01|5443.01|0
1632470330000|2021-09-24 07:58:50|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|0
1632470340000|2021-09-24 07:59:00|5441.77|5441.77|5442.3|5442.3|5442.3|5442.3|5441.77|5441.77|0
1632470350000|2021-09-24 07:59:10|5442.73|5442.73|5443.52|5443.52|5443.52|5443.52|5442.73|5442.73|0
1632470360000|2021-09-24 07:59:20|5442.94|5442.94|5442.94|5442.94|5442.94|5442.94|5442.94|5442.94|0
1632470370000|2021-09-24 07:59:30|5443.42|5443.42|5442.75|5442.75|5443.42|5443.42|5442.75|5442.75|0
1632470380000|2021-09-24 07:59:40|5443.18|5443.18|5444.12|5444.12|5444.34|5444.34|5443.18|5443.18|0
1632470390000|2021-09-24 07:59:50|5444.14|5444.14|5444.14|5444.14|5444.14|5444.14|5444.14|5444.14|0
1632470400000|2021-09-24 08:00:00|5443.9|5443.9|5444.77|5444.77|5444.77|5444.77|5443.9|5443.9|0
1632470410000|2021-09-24 08:00:10|5444.48|5444.48|5444.77|5444.77|5444.77|5444.77|5444.19|5444.19|0
1632470420000|2021-09-24 08:00:20|5444.48|5444.48|5443.61|5443.61|5444.48|5444.48|5443.61|5443.61|0
1632470430000|2021-09-24 08:00:30|5443.32|5443.32|5443.03|5443.03|5443.32|5443.32|5443.03|5443.03|0
1632470440000|2021-09-24 08:00:40|5442.86|5442.86|5442.81|5442.81|5443.1|5443.1|5442.81|5442.81|0
1632470450000|2021-09-24 08:00:50|5442.52|5442.52|5440.61|5440.61|5442.52|5442.52|5440.61|5440.61|0
1632470460000|2021-09-24 08:01:00|5440.11|5440.11|5440.64|5440.64|5440.64|5440.64|5440.11|5440.11|0
1632470470000|2021-09-24 08:01:10|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|0
1632470490000|2021-09-24 08:01:30|5440.61|5440.61|5440.06|5440.06|5440.83|5440.83|5440.06|5440.06|0
1632470520000|2021-09-24 08:02:00|5441.17|5441.17|5441.75|5441.75|5441.75|5441.75|5441.17|5441.17|0
1632470530000|2021-09-24 08:02:10|5442.39|5442.39|5441.48|5441.48|5442.39|5442.39|5441.17|5441.17|0
1632470540000|2021-09-24 08:02:20|5442.06|5442.06|5443.13|5443.13|5443.13|5443.13|5442.06|5442.06|0
1632470550000|2021-09-24 08:02:30|5442.84|5442.84|5443.08|5443.08|5443.08|5443.08|5442.84|5442.84|0
1632470560000|2021-09-24 08:02:40|5443.11|5443.11|5446.13|5446.13|5446.13|5446.13|5443.11|5443.11|0
1632470570000|2021-09-24 08:02:50|5446.42|5446.42|5446.24|5446.24|5446.91|5446.91|5445.96|5445.96|0
1632470580000|2021-09-24 08:03:00|5446.01|5446.01|5445.43|5445.43|5446.01|5446.01|5445.43|5445.43|0
1632470590000|2021-09-24 08:03:10|5445|5445|5445.81|5445.81|5445.81|5445.81|5445|5445|0
1632470600000|2021-09-24 08:03:20|5446.67|5446.67|5447.63|5447.63|5447.87|5447.87|5446.67|5446.67|0
1632470610000|2021-09-24 08:03:30|5448.06|5448.06|5448.06|5448.06|5448.35|5448.35|5448.06|5448.06|0
1632470620000|2021-09-24 08:03:40|5447.85|5447.85|5448.35|5448.35|5448.35|5448.35|5447.17|5447.17|0
1632470630000|2021-09-24 08:03:50|5448.56|5448.56|5448.32|5448.32|5448.85|5448.85|5448.32|5448.32|0
1632470640000|2021-09-24 08:04:00|5448.04|5448.04|5448.32|5448.32|5448.32|5448.32|5448.04|5448.04|0
1632470650000|2021-09-24 08:04:10|5448.29|5448.29|5447.02|5447.02|5448.36|5448.36|5447.02|5447.02|0
1632470670000|2021-09-24 08:04:30|5446.73|5446.73|5447.02|5447.02|5447.02|5447.02|5446.73|5446.73|0
1632470680000|2021-09-24 08:04:40|5446.54|5446.54|5445.82|5445.82|5446.54|5446.54|5445.82|5445.82|0
1632470690000|2021-09-24 08:04:50|5445.6|5445.6|5446.12|5446.12|5446.12|5446.12|5445.6|5445.6|0
1632470700000|2021-09-24 08:05:00|5445.91|5445.91|5447.68|5447.68|5447.97|5447.97|5445.91|5445.91|0
1632470710000|2021-09-24 08:05:10|5447.44|5447.44|5446.65|5446.65|5447.44|5447.44|5446.65|5446.65|0
1632470720000|2021-09-24 08:05:20|5446.22|5446.22|5446.43|5446.43|5446.43|5446.43|5446|5446|0
1632470730000|2021-09-24 08:05:30|5446.22|5446.22|5446.18|5446.18|5446.22|5446.22|5446.18|5446.18|0
1632470740000|2021-09-24 08:05:40|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|0
1632470750000|2021-09-24 08:05:50|5446.18|5446.18|5446.24|5446.24|5446.76|5446.76|5446.04|5446.04|0
1632470760000|2021-09-24 08:06:00|5446.47|5446.47|5445.42|5445.42|5446.47|5446.47|5445.42|5445.42|0
1632470770000|2021-09-24 08:06:10|5445.92|5445.92|5445.92|5445.92|5446.21|5446.21|5445.92|5445.92|0
1632470780000|2021-09-24 08:06:20|5446.88|5446.88|5446.35|5446.35|5446.88|5446.88|5446.35|5446.35|0
1632470790000|2021-09-24 08:06:30|5445.48|5445.48|5445.35|5445.35|5445.48|5445.48|5444.34|5444.34|0
1632470800000|2021-09-24 08:06:40|5447.26|5447.26|5448.61|5448.61|5448.61|5448.61|5447.26|5447.26|0
1632470810000|2021-09-24 08:06:50|5448.33|5448.33|5447.57|5447.57|5448.33|5448.33|5447.57|5447.57|0
1632470820000|2021-09-24 08:07:00|5447.86|5447.86|5449.24|5449.24|5449.24|5449.24|5447.86|5447.86|0
1632470830000|2021-09-24 08:07:10|5449.46|5449.46|5448.52|5448.52|5449.46|5449.46|5448.52|5448.52|0
1632470840000|2021-09-24 08:07:20|5447.57|5447.57|5447.81|5447.81|5448.67|5448.67|5447.28|5447.28|0
1632470850000|2021-09-24 08:07:30|5448.02|5448.02|5448.31|5448.31|5448.31|5448.31|5447.73|5447.73|0
1632470860000|2021-09-24 08:07:40|5448.29|5448.29|5448|5448|5448.29|5448.29|5448|5448|0
1632470870000|2021-09-24 08:07:50|5447.71|5447.71|5446.59|5446.59|5447.71|5447.71|5446.3|5446.3|0
1632470890000|2021-09-24 08:08:10|5446.88|5446.88|5447.1|5447.1|5447.1|5447.1|5446.88|5446.88|0
1632470900000|2021-09-24 08:08:20|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|0
1632470910000|2021-09-24 08:08:30|5446.6|5446.6|5445.88|5445.88|5446.6|5446.6|5445.88|5445.88|0
1632470930000|2021-09-24 08:08:50|5445.64|5445.64|5443.35|5443.35|5445.64|5445.64|5443.35|5443.35|0
1632470940000|2021-09-24 08:09:00|5443.14|5443.14|5443.64|5443.64|5443.64|5443.64|5443.14|5443.14|0
1632470950000|2021-09-24 08:09:10|5443.43|5443.43|5443.43|5443.43|5443.43|5443.43|5443.43|5443.43|0
1632470960000|2021-09-24 08:09:20|5443.42|5443.42|5443.13|5443.13|5443.42|5443.42|5443.13|5443.13|0
1632470970000|2021-09-24 08:09:30|5443.63|5443.63|5443.91|5443.91|5443.91|5443.91|5443.38|5443.38|0
1632470980000|2021-09-24 08:09:40|5443.62|5443.62|5443.88|5443.88|5443.88|5443.88|5443.02|5443.02|0
1632471000000|2021-09-24 08:10:00|5443.59|5443.59|5443.96|5443.96|5443.96|5443.96|5443.38|5443.38|0
1632471010000|2021-09-24 08:10:10|5443.67|5443.67|5442.27|5442.27|5443.67|5443.67|5441.96|5441.96|0
1632471030000|2021-09-24 08:10:30|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|5441.98|0
1632471040000|2021-09-24 08:10:40|5441.96|5441.96|5442.99|5442.99|5442.99|5442.99|5441.96|5441.96|0
1632471050000|2021-09-24 08:10:50|5443.2|5443.2|5443.17|5443.17|5443.2|5443.2|5443.17|5443.17|0
1632471060000|2021-09-24 08:11:00|5443.46|5443.46|5444.15|5444.15|5444.45|5444.45|5443.46|5443.46|0
1632471070000|2021-09-24 08:11:10|5444.58|5444.58|5444.64|5444.64|5444.64|5444.64|5444.58|5444.58|0
1632471080000|2021-09-24 08:11:20|5444.35|5444.35|5444.26|5444.26|5444.35|5444.35|5444.26|5444.26|0
1632471090000|2021-09-24 08:11:30|5444.95|5444.95|5445.53|5445.53|5445.53|5445.53|5444.95|5444.95|0
1632471100000|2021-09-24 08:11:40|5445.77|5445.77|5445.61|5445.61|5445.77|5445.77|5445.29|5445.29|0
1632471120000|2021-09-24 08:12:00|5445.67|5445.67|5446.92|5446.92|5448.08|5448.08|5445.67|5445.67|0
1632471130000|2021-09-24 08:12:10|5446.89|5446.89|5446.78|5446.78|5447.18|5447.18|5446.73|5446.73|0
1632471140000|2021-09-24 08:12:20|5446.99|5446.99|5446.78|5446.78|5446.99|5446.99|5446.78|5446.78|0
1632471150000|2021-09-24 08:12:30|5446.82|5446.82|5446.84|5446.84|5446.84|5446.84|5446.82|5446.82|0
1632471160000|2021-09-24 08:12:40|5446.88|5446.88|5446.9|5446.9|5447.16|5447.16|5446.88|5446.88|0
1632471170000|2021-09-24 08:12:50|5446.11|5446.11|5445.41|5445.41|5446.11|5446.11|5445.33|5445.33|0
1632471180000|2021-09-24 08:13:00|5445.64|5445.64|5445.34|5445.34|5445.64|5445.64|5445.34|5445.34|0
1632471190000|2021-09-24 08:13:10|5445.92|5445.92|5445.34|5445.34|5445.92|5445.92|5445.34|5445.34|0
1632471200000|2021-09-24 08:13:20|5444.62|5444.62|5444.41|5444.41|5444.62|5444.62|5444.41|5444.41|0
1632471210000|2021-09-24 08:13:30|5444.12|5444.12|5444.15|5444.15|5444.15|5444.15|5444.09|5444.09|0
1632471220000|2021-09-24 08:13:40|5444.17|5444.17|5441.83|5441.83|5444.17|5444.17|5441.83|5441.83|0
1632471230000|2021-09-24 08:13:50|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|5442.4|0
1632471240000|2021-09-24 08:14:00|5442.98|5442.98|5442.98|5442.98|5443.27|5443.27|5442.98|5442.98|0
1632471260000|2021-09-24 08:14:20|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|0
1632471270000|2021-09-24 08:14:30|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|0
1632471280000|2021-09-24 08:14:40|5442.39|5442.39|5442.68|5442.68|5442.68|5442.68|5442.39|5442.39|0
1632471290000|2021-09-24 08:14:50|5442.39|5442.39|5442.61|5442.61|5442.61|5442.61|5442.39|5442.39|0
1632471300000|2021-09-24 08:15:00|5442.15|5442.15|5440.08|5440.08|5442.15|5442.15|5440.08|5440.08|0
1632471310000|2021-09-24 08:15:10|5440.12|5440.12|5440.1|5440.1|5440.12|5440.12|5440.1|5440.1|0
1632471320000|2021-09-24 08:15:20|5440.12|5440.12|5439.8|5439.8|5440.12|5440.12|5439.8|5439.8|0
1632471330000|2021-09-24 08:15:30|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1632471340000|2021-09-24 08:15:40|5439.3|5439.3|5440.69|5440.69|5440.69|5440.69|5439.3|5439.3|0
1632471350000|2021-09-24 08:15:50|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1632471360000|2021-09-24 08:16:00|5440.89|5440.89|5440.32|5440.32|5440.89|5440.89|5440.32|5440.32|0
1632471370000|2021-09-24 08:16:10|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|5440.61|0
1632471390000|2021-09-24 08:16:30|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|5441.37|0
1632471400000|2021-09-24 08:16:40|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|0
1632471420000|2021-09-24 08:17:00|5441.51|5441.51|5441.5|5441.5|5441.51|5441.51|5441.5|5441.5|0
1632471430000|2021-09-24 08:17:10|5440.92|5440.92|5442.15|5442.15|5442.15|5442.15|5440.92|5440.92|0
1632471440000|2021-09-24 08:17:20|5442.44|5442.44|5442.73|5442.73|5442.73|5442.73|5442.44|5442.44|0
1632471450000|2021-09-24 08:17:30|5442.92|5442.92|5442.23|5442.23|5442.92|5442.92|5442.23|5442.23|0
1632471460000|2021-09-24 08:17:40|5441.65|5441.65|5441|5441|5441.65|5441.65|5440.64|5440.64|0
1632471480000|2021-09-24 08:18:00|5441.02|5441.02|5442.09|5442.09|5442.38|5442.38|5441.02|5441.02|0
1632471490000|2021-09-24 08:18:10|5441.51|5441.51|5440.79|5440.79|5441.51|5441.51|5440.79|5440.79|0
1632471500000|2021-09-24 08:18:20|5440.76|5440.76|5440.72|5440.72|5440.76|5440.76|5440.71|5440.71|0
1632471510000|2021-09-24 08:18:30|5440.76|5440.76|5440.78|5440.78|5440.78|5440.78|5440.76|5440.76|0
1632471530000|2021-09-24 08:18:50|5440.75|5440.75|5440.79|5440.79|5440.79|5440.79|5440.75|5440.75|0
1632471550000|2021-09-24 08:19:10|5440.5|5440.5|5440.21|5440.21|5440.5|5440.5|5440.21|5440.21|0
1632471560000|2021-09-24 08:19:20|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|0
1632471570000|2021-09-24 08:19:30|5440.49|5440.49|5440.49|5440.49|5440.49|5440.49|5440.49|5440.49|0
1632471580000|2021-09-24 08:19:40|5440.48|5440.48|5441.08|5441.08|5441.08|5441.08|5440.48|5440.48|0
1632471600000|2021-09-24 08:20:00|5441.06|5441.06|5443.71|5443.71|5443.71|5443.71|5441.06|5441.06|0
1632471620000|2021-09-24 08:20:20|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1632471630000|2021-09-24 08:20:30|5443.53|5443.53|5443.82|5443.82|5443.82|5443.82|5443.53|5443.53|0
1632471640000|2021-09-24 08:20:40|5444.96|5444.96|5444.75|5444.75|5444.96|5444.96|5444.75|5444.75|0
1632471650000|2021-09-24 08:20:50|5444.96|5444.96|5445.76|5445.76|5445.76|5445.76|5444.96|5444.96|0
1632471660000|2021-09-24 08:21:00|5445.75|5445.75|5445.48|5445.48|5445.75|5445.75|5445.42|5445.42|0
1632471670000|2021-09-24 08:21:10|5445.71|5445.71|5445.48|5445.48|5445.71|5445.71|5445.48|5445.48|0
1632471680000|2021-09-24 08:21:20|5445.19|5445.19|5444.97|5444.97|5445.19|5445.19|5444.97|5444.97|0
1632471700000|2021-09-24 08:21:40|5445.26|5445.26|5446.41|5446.41|5446.41|5446.41|5445.26|5445.26|0
1632471710000|2021-09-24 08:21:50|5446.7|5446.7|5445.74|5445.74|5446.7|5446.7|5445.74|5445.74|0
1632471720000|2021-09-24 08:22:00|5445.72|5445.72|5444.81|5444.81|5445.72|5445.72|5444.81|5444.81|0
1632471730000|2021-09-24 08:22:10|5444.6|5444.6|5443.38|5443.38|5444.6|5444.6|5443.38|5443.38|0
1632471740000|2021-09-24 08:22:20|5443.85|5443.85|5444.86|5444.86|5444.86|5444.86|5443.85|5443.85|0
1632471750000|2021-09-24 08:22:30|5445.1|5445.1|5445.32|5445.32|5445.32|5445.32|5445.1|5445.1|0
1632471760000|2021-09-24 08:22:40|5445.3|5445.3|5445.09|5445.09|5445.3|5445.3|5445.09|5445.09|0
1632471770000|2021-09-24 08:22:50|5444.8|5444.8|5445.05|5445.05|5445.05|5445.05|5444.76|5444.76|0
1632471790000|2021-09-24 08:23:10|5445.63|5445.63|5447.28|5447.28|5447.73|5447.73|5445.63|5445.63|0
1632471800000|2021-09-24 08:23:20|5446.85|5446.85|5446.82|5446.82|5446.85|5446.85|5446.77|5446.77|0
1632471810000|2021-09-24 08:23:30|5446.34|5446.34|5445.04|5445.04|5446.34|5446.34|5444.75|5444.75|0
1632471820000|2021-09-24 08:23:40|5445.47|5445.47|5445.69|5445.69|5445.69|5445.69|5445.47|5445.47|0
1632471840000|2021-09-24 08:24:00|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|5445.47|0
1632471850000|2021-09-24 08:24:10|5446.34|5446.34|5446.52|5446.52|5446.56|5446.56|5446.34|5446.34|0
1632471860000|2021-09-24 08:24:20|5447.9|5447.9|5448.28|5448.28|5448.77|5448.77|5447.9|5447.9|0
1632471870000|2021-09-24 08:24:30|5448.06|5448.06|5447.77|5447.77|5448.06|5448.06|5447.77|5447.77|0
1632471880000|2021-09-24 08:24:40|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|0
1632471890000|2021-09-24 08:24:50|5447.7|5447.7|5449|5449|5449|5449|5447.7|5447.7|0
1632471900000|2021-09-24 08:25:00|5448.78|5448.78|5448.2|5448.2|5448.78|5448.78|5447.63|5447.63|0
1632471910000|2021-09-24 08:25:10|5448.49|5448.49|5448.28|5448.28|5448.49|5448.49|5448.28|5448.28|0
1632471920000|2021-09-24 08:25:20|5448.57|5448.57|5448.57|5448.57|5448.78|5448.78|5448.57|5448.57|0
1632471930000|2021-09-24 08:25:30|5448.85|5448.85|5449.17|5449.17|5450.27|5450.27|5448.85|5448.85|0
1632471940000|2021-09-24 08:25:40|5448.93|5448.93|5448.66|5448.66|5449.44|5449.44|5448.66|5448.66|0
1632471950000|2021-09-24 08:25:50|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1632471960000|2021-09-24 08:26:00|5448.66|5448.66|5447.89|5447.89|5448.66|5448.66|5447.89|5447.89|0
1632471970000|2021-09-24 08:26:10|5447.6|5447.6|5445.99|5445.99|5447.6|5447.6|5445.99|5445.99|0
1632471980000|2021-09-24 08:26:20|5446.21|5446.21|5445.97|5445.97|5446.21|5446.21|5445.97|5445.97|0
1632471990000|2021-09-24 08:26:30|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|0
1632472010000|2021-09-24 08:26:50|5446.78|5446.78|5445.92|5445.92|5446.78|5446.78|5445.92|5445.92|0
1632472020000|2021-09-24 08:27:00|5445.63|5445.63|5443.35|5443.35|5445.63|5445.63|5443.35|5443.35|0
1632472030000|2021-09-24 08:27:10|5443.64|5443.64|5443.35|5443.35|5443.64|5443.64|5443.35|5443.35|0
1632472040000|2021-09-24 08:27:20|5444.22|5444.22|5444.22|5444.22|5444.45|5444.45|5444.22|5444.22|0
1632472050000|2021-09-24 08:27:30|5444|5444|5443.88|5443.88|5444|5444|5443.42|5443.42|0
1632472060000|2021-09-24 08:27:40|5443.64|5443.64|5444.28|5444.28|5444.28|5444.28|5443.64|5443.64|0
1632472070000|2021-09-24 08:27:50|5445.01|5445.01|5445.01|5445.01|5445.01|5445.01|5445.01|5445.01|0
1632472080000|2021-09-24 08:28:00|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|5445.25|0
1632472090000|2021-09-24 08:28:10|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|0
1632472100000|2021-09-24 08:28:20|5445.83|5445.83|5446.52|5446.52|5446.52|5446.52|5445.83|5445.83|0
1632472110000|2021-09-24 08:28:30|5447.1|5447.1|5447.51|5447.51|5447.51|5447.51|5447.04|5447.04|0
1632472130000|2021-09-24 08:28:50|5447.8|5447.8|5447.19|5447.19|5447.8|5447.8|5447.19|5447.19|0
1632472140000|2021-09-24 08:29:00|5445.76|5445.76|5445.47|5445.47|5445.76|5445.76|5445.47|5445.47|0
1632472150000|2021-09-24 08:29:10|5445.42|5445.42|5444.84|5444.84|5445.42|5445.42|5444.84|5444.84|0
1632472180000|2021-09-24 08:29:40|5444.55|5444.55|5443.57|5443.57|5444.55|5444.55|5443.57|5443.57|0
1632472190000|2021-09-24 08:29:50|5444.03|5444.03|5445.47|5445.47|5445.49|5445.49|5444.03|5444.03|0
1632472200000|2021-09-24 08:30:00|5446.27|5446.27|5445.04|5445.04|5446.27|5446.27|5445.04|5445.04|0
1632472210000|2021-09-24 08:30:10|5445.33|5445.33|5445.25|5445.25|5445.54|5445.54|5445.25|5445.25|0
1632472230000|2021-09-24 08:30:30|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|5445.46|0
1632472260000|2021-09-24 08:31:00|5445.44|5445.44|5445.73|5445.73|5445.73|5445.73|5445.44|5445.44|0
1632472270000|2021-09-24 08:31:10|5446.02|5446.02|5446.97|5446.97|5446.97|5446.97|5446.02|5446.02|0
1632472280000|2021-09-24 08:31:20|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|0
1632472290000|2021-09-24 08:31:30|5447.32|5447.32|5447.32|5447.32|5447.32|5447.32|5447.32|5447.32|0
1632472310000|2021-09-24 08:31:50|5446.87|5446.87|5446.34|5446.34|5446.87|5446.87|5446.34|5446.34|0
1632472320000|2021-09-24 08:32:00|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|5446.63|0
1632472330000|2021-09-24 08:32:10|5446.34|5446.34|5446.34|5446.34|5446.34|5446.34|5446.34|5446.34|0
1632472340000|2021-09-24 08:32:20|5446.63|5446.63|5448.09|5448.09|5448.09|5448.09|5446.63|5446.63|0
1632472360000|2021-09-24 08:32:40|5448.3|5448.3|5448.88|5448.88|5448.88|5448.88|5448.3|5448.3|0
1632472370000|2021-09-24 08:32:50|5448.64|5448.64|5448.19|5448.19|5448.64|5448.64|5448.19|5448.19|0
1632472380000|2021-09-24 08:33:00|5447.95|5447.95|5448.46|5448.46|5448.46|5448.46|5447.95|5447.95|0
1632472390000|2021-09-24 08:33:10|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|0
1632472400000|2021-09-24 08:33:20|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1632472410000|2021-09-24 08:33:30|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|0
1632472420000|2021-09-24 08:33:40|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|0
1632472430000|2021-09-24 08:33:50|5449.15|5449.15|5448.91|5448.91|5449.15|5449.15|5448.91|5448.91|0
1632472440000|2021-09-24 08:34:00|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|0
1632472450000|2021-09-24 08:34:10|5449.2|5449.2|5449.23|5449.23|5449.42|5449.42|5448.92|5448.92|0
1632472460000|2021-09-24 08:34:20|5449.2|5449.2|5449.23|5449.23|5449.23|5449.23|5449.2|5449.2|0
1632472470000|2021-09-24 08:34:30|5448.94|5448.94|5448.2|5448.2|5448.94|5448.94|5448.2|5448.2|0
1632472480000|2021-09-24 08:34:40|5448.19|5448.19|5448.93|5448.93|5448.93|5448.93|5448.19|5448.19|0
1632472490000|2021-09-24 08:34:50|5448.9|5448.9|5450.15|5450.15|5450.15|5450.15|5448.9|5448.9|0
1632472500000|2021-09-24 08:35:00|5449.93|5449.93|5449.7|5449.7|5449.93|5449.93|5449.7|5449.7|0
1632472510000|2021-09-24 08:35:10|5450.49|5450.49|5450.28|5450.28|5450.57|5450.57|5450.28|5450.28|0
1632472520000|2021-09-24 08:35:20|5450.25|5450.25|5450.54|5450.54|5450.54|5450.54|5450.25|5450.25|0
1632472530000|2021-09-24 08:35:30|5449.96|5449.96|5449.93|5449.93|5449.96|5449.96|5449.93|5449.93|0
1632472550000|2021-09-24 08:35:50|5450.22|5450.22|5449.48|5449.48|5450.51|5450.51|5449.48|5449.48|0
1632472560000|2021-09-24 08:36:00|5449.76|5449.76|5449.17|5449.17|5449.76|5449.76|5449.17|5449.17|0
1632472580000|2021-09-24 08:36:20|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|0
1632472590000|2021-09-24 08:36:30|5448.96|5448.96|5448.74|5448.74|5448.96|5448.96|5448.74|5448.74|0
1632472600000|2021-09-24 08:36:40|5449.44|5449.44|5449.78|5449.78|5449.78|5449.78|5449.2|5449.2|0
1632472610000|2021-09-24 08:36:50|5449.57|5449.57|5449.57|5449.57|5449.57|5449.57|5449.57|5449.57|0
1632472620000|2021-09-24 08:37:00|5449.09|5449.09|5448.67|5448.67|5449.09|5449.09|5448.67|5448.67|0
1632472630000|2021-09-24 08:37:10|5448.46|5448.46|5448.46|5448.46|5448.46|5448.46|5448.46|5448.46|0
1632472640000|2021-09-24 08:37:20|5448.22|5448.22|5447.93|5447.93|5448.22|5448.22|5447.93|5447.93|0
1632472650000|2021-09-24 08:37:30|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1632472660000|2021-09-24 08:37:40|5447.02|5447.02|5444.3|5444.3|5447.02|5447.02|5444.06|5444.06|0
1632472670000|2021-09-24 08:37:50|5444.06|5444.06|5442.96|5442.96|5444.06|5444.06|5442.96|5442.96|0
1632472680000|2021-09-24 08:38:00|5442.86|5442.86|5443.1|5443.1|5443.1|5443.1|5442.52|5442.52|0
1632472690000|2021-09-24 08:38:10|5442.52|5442.52|5442.52|5442.52|5442.52|5442.52|5442.52|5442.52|0
1632472700000|2021-09-24 08:38:20|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|5442.76|0
1632472710000|2021-09-24 08:38:30|5443|5443|5444.19|5444.19|5444.41|5444.41|5443|5443|0
1632472720000|2021-09-24 08:38:40|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|0
1632472740000|2021-09-24 08:39:00|5444.7|5444.7|5444.94|5444.94|5444.94|5444.94|5444.7|5444.7|0
1632472750000|2021-09-24 08:39:10|5444.65|5444.65|5444.95|5444.95|5445.24|5445.24|5444.62|5444.62|0
1632472770000|2021-09-24 08:39:30|5444.91|5444.91|5445.49|5445.49|5445.49|5445.49|5444.91|5444.91|0
1632472790000|2021-09-24 08:39:50|5445.25|5445.25|5444.82|5444.82|5445.25|5445.25|5444.82|5444.82|0
1632472800000|2021-09-24 08:40:00|5444.53|5444.53|5444.31|5444.31|5444.53|5444.53|5444.29|5444.29|0
1632472810000|2021-09-24 08:40:10|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|0
1632472820000|2021-09-24 08:40:20|5444.96|5444.96|5445.18|5445.18|5445.18|5445.18|5444.96|5444.96|0
1632472830000|2021-09-24 08:40:30|5446.04|5446.04|5447.29|5447.29|5447.29|5447.29|5446.04|5446.04|0
1632472840000|2021-09-24 08:40:40|5447|5447|5447.29|5447.29|5447.29|5447.29|5447|5447|0
1632472880000|2021-09-24 08:41:20|5447.52|5447.52|5447.52|5447.52|5447.52|5447.52|5447.52|5447.52|0
1632472890000|2021-09-24 08:41:30|5447.81|5447.81|5447.9|5447.9|5447.9|5447.9|5447.81|5447.81|0
1632472900000|2021-09-24 08:41:40|5447.68|5447.68|5447.39|5447.39|5447.68|5447.68|5447.39|5447.39|0
1632472910000|2021-09-24 08:41:50|5447.16|5447.16|5447.16|5447.16|5447.73|5447.73|5447.16|5447.16|0
1632472920000|2021-09-24 08:42:00|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|0
1632472930000|2021-09-24 08:42:10|5447.18|5447.18|5446.41|5446.41|5447.18|5447.18|5446.41|5446.41|0
1632472940000|2021-09-24 08:42:20|5446.13|5446.13|5445.85|5445.85|5446.13|5446.13|5445.85|5445.85|0
1632472950000|2021-09-24 08:42:30|5446.09|5446.09|5445.42|5445.42|5446.09|5446.09|5445.42|5445.42|0
1632472960000|2021-09-24 08:42:40|5445.13|5445.13|5444.55|5444.55|5445.42|5445.42|5444.55|5444.55|0
1632472970000|2021-09-24 08:42:50|5444.08|5444.08|5444.84|5444.84|5444.84|5444.84|5444.08|5444.08|0
1632472980000|2021-09-24 08:43:00|5444.76|5444.76|5445.24|5445.24|5445.24|5445.24|5444.76|5444.76|0
1632472990000|2021-09-24 08:43:10|5445.28|5445.28|5445.26|5445.26|5445.28|5445.28|5445.26|5445.26|0
1632473000000|2021-09-24 08:43:20|5445.24|5445.24|5445.46|5445.46|5445.46|5445.46|5445.24|5445.24|0
1632473020000|2021-09-24 08:43:40|5445.91|5445.91|5445.67|5445.67|5445.91|5445.91|5445.67|5445.67|0
1632473030000|2021-09-24 08:43:50|5445.91|5445.91|5446.74|5446.74|5446.79|5446.79|5445.91|5445.91|0
1632473040000|2021-09-24 08:44:00|5446.45|5446.45|5446.5|5446.5|5446.5|5446.5|5446.45|5446.45|0
1632473060000|2021-09-24 08:44:20|5446.79|5446.79|5446.79|5446.79|5446.79|5446.79|5446.79|5446.79|0
1632473090000|2021-09-24 08:44:50|5446.77|5446.77|5446.48|5446.48|5446.77|5446.77|5446.48|5446.48|0
1632473100000|2021-09-24 08:45:00|5446.42|5446.42|5444.49|5444.49|5446.42|5446.42|5444.49|5444.49|0
1632473110000|2021-09-24 08:45:10|5443.74|5443.74|5442.64|5442.64|5443.74|5443.74|5442.64|5442.64|0
1632473120000|2021-09-24 08:45:20|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|0
1632473130000|2021-09-24 08:45:30|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|0
1632473140000|2021-09-24 08:45:40|5441.97|5441.97|5441.72|5441.72|5441.97|5441.97|5441.48|5441.48|0
1632473150000|2021-09-24 08:45:50|5441.5|5441.5|5441.74|5441.74|5441.74|5441.74|5441.5|5441.5|0
1632473170000|2021-09-24 08:46:10|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|0
1632473180000|2021-09-24 08:46:20|5441.26|5441.26|5439.7|5439.7|5441.26|5441.26|5439.7|5439.7|0
1632473190000|2021-09-24 08:46:30|5439.47|5439.47|5439.53|5439.53|5439.7|5439.7|5439.13|5439.13|0
1632473200000|2021-09-24 08:46:40|5438.95|5438.95|5438.95|5438.95|5438.95|5438.95|5438.95|5438.95|0
1632473220000|2021-09-24 08:47:00|5438.32|5438.32|5438.8|5438.8|5438.8|5438.8|5438.32|5438.32|0
1632473240000|2021-09-24 08:47:20|5439.09|5439.09|5439.85|5439.85|5439.85|5439.85|5439.09|5439.09|0
1632473250000|2021-09-24 08:47:30|5439.83|5439.83|5439.81|5439.81|5439.83|5439.83|5439.81|5439.81|0
1632473260000|2021-09-24 08:47:40|5439.53|5439.53|5439.53|5439.53|5439.53|5439.53|5439.53|5439.53|0
1632473270000|2021-09-24 08:47:50|5438.76|5438.76|5438.43|5438.43|5439.19|5439.19|5438.43|5438.43|0
1632473280000|2021-09-24 08:48:00|5438.66|5438.66|5437.71|5437.71|5438.66|5438.66|5437.71|5437.71|0
1632473290000|2021-09-24 08:48:10|5438.29|5438.29|5438.29|5438.29|5438.29|5438.29|5438.29|5438.29|0
1632473300000|2021-09-24 08:48:20|5437.71|5437.71|5437.95|5437.95|5437.95|5437.95|5437.71|5437.71|0
1632473320000|2021-09-24 08:48:40|5437.66|5437.66|5436.81|5436.81|5437.66|5437.66|5436.49|5436.49|0
1632473340000|2021-09-24 08:49:00|5436.52|5436.52|5435.08|5435.08|5436.52|5436.52|5435.08|5435.08|0
1632473350000|2021-09-24 08:49:10|5435.02|5435.02|5435.24|5435.24|5435.24|5435.24|5435.02|5435.02|0
1632473360000|2021-09-24 08:49:20|5434.81|5434.81|5434.81|5434.81|5435.02|5435.02|5434.81|5434.81|0
1632473370000|2021-09-24 08:49:30|5435.02|5435.02|5436.08|5436.08|5436.08|5436.08|5435.02|5435.02|0
1632473380000|2021-09-24 08:49:40|5436.82|5436.82|5437.04|5437.04|5437.04|5437.04|5436.82|5436.82|0
1632473390000|2021-09-24 08:49:50|5437.51|5437.51|5437.94|5437.94|5437.94|5437.94|5437.51|5437.51|0
1632473400000|2021-09-24 08:50:00|5438.76|5438.76|5439|5439|5439|5439|5438.76|5438.76|0
1632473410000|2021-09-24 08:50:10|5439.29|5439.29|5439.58|5439.58|5439.58|5439.58|5439.29|5439.29|0
1632473420000|2021-09-24 08:50:20|5440.05|5440.05|5441.15|5441.15|5441.15|5441.15|5440.05|5440.05|0
1632473430000|2021-09-24 08:50:30|5442.02|5442.02|5441.8|5441.8|5442.04|5442.04|5441.8|5441.8|0
1632473440000|2021-09-24 08:50:40|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|0
1632473450000|2021-09-24 08:50:50|5441.82|5441.82|5441.8|5441.8|5441.82|5441.82|5441.8|5441.8|0
1632473460000|2021-09-24 08:51:00|5441.79|5441.79|5442.29|5442.29|5442.29|5442.29|5441.79|5441.79|0
1632473470000|2021-09-24 08:51:10|5442.58|5442.58|5443.49|5443.49|5443.49|5443.49|5442.58|5442.58|0
1632473490000|2021-09-24 08:51:30|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|0
1632473500000|2021-09-24 08:51:40|5443.56|5443.56|5443.84|5443.84|5443.84|5443.84|5443.56|5443.56|0
1632473510000|2021-09-24 08:51:50|5444.13|5444.13|5444.13|5444.13|5444.13|5444.13|5444.13|5444.13|0
1632473520000|2021-09-24 08:52:00|5443.84|5443.84|5443.86|5443.86|5443.86|5443.86|5443.84|5443.84|0
1632473530000|2021-09-24 08:52:10|5444.15|5444.15|5444.37|5444.37|5444.37|5444.37|5444.15|5444.15|0
1632473540000|2021-09-24 08:52:20|5444.3|5444.3|5444.58|5444.58|5444.58|5444.58|5444.3|5444.3|0
1632473550000|2021-09-24 08:52:30|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|0
1632473560000|2021-09-24 08:52:40|5444.37|5444.37|5444.66|5444.66|5444.66|5444.66|5444.37|5444.37|0
1632473570000|2021-09-24 08:52:50|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|0
1632473580000|2021-09-24 08:53:00|5443.89|5443.89|5443.6|5443.6|5443.89|5443.89|5443.6|5443.6|0
1632473590000|2021-09-24 08:53:10|5443.63|5443.63|5444.18|5444.18|5444.2|5444.2|5443.63|5443.63|0
1632473600000|2021-09-24 08:53:20|5443.32|5443.32|5443.08|5443.08|5443.32|5443.32|5443.08|5443.08|0
1632473610000|2021-09-24 08:53:30|5442.79|5442.79|5442.36|5442.36|5442.79|5442.79|5442.36|5442.36|0
1632473620000|2021-09-24 08:53:40|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|5442.89|0
1632473640000|2021-09-24 08:54:00|5442.3|5442.3|5441.34|5441.34|5442.3|5442.3|5441.1|5441.1|0
1632473650000|2021-09-24 08:54:10|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|0
1632473660000|2021-09-24 08:54:20|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1632473670000|2021-09-24 08:54:30|5442.68|5442.68|5444.07|5444.07|5444.07|5444.07|5442.68|5442.68|0
1632473680000|2021-09-24 08:54:40|5444.31|5444.31|5444.52|5444.52|5444.52|5444.52|5444.31|5444.31|0
1632473690000|2021-09-24 08:54:50|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1632473700000|2021-09-24 08:55:00|5444.79|5444.79|5443.17|5443.17|5445.53|5445.53|5442.93|5442.93|0
1632473710000|2021-09-24 08:55:10|5443.4|5443.4|5445.34|5445.34|5445.34|5445.34|5443.4|5443.4|0
1632473720000|2021-09-24 08:55:20|5445.58|5445.58|5445.82|5445.82|5445.82|5445.82|5445.58|5445.58|0
1632473730000|2021-09-24 08:55:30|5446.03|5446.03|5446.73|5446.73|5446.73|5446.73|5446.03|5446.03|0
1632473740000|2021-09-24 08:55:40|5446.76|5446.76|5448.18|5448.18|5448.19|5448.19|5446.76|5446.76|0
1632473760000|2021-09-24 08:56:00|5449.14|5449.14|5448.39|5448.39|5449.14|5449.14|5448.39|5448.39|0
1632473770000|2021-09-24 08:56:10|5448.11|5448.11|5447.92|5447.92|5448.11|5448.11|5447.63|5447.63|0
1632473790000|2021-09-24 08:56:30|5448.39|5448.39|5448.11|5448.11|5448.39|5448.39|5448.11|5448.11|0
1632473800000|2021-09-24 08:56:40|5448.39|5448.39|5448.2|5448.2|5448.63|5448.63|5448.2|5448.2|0
1632473810000|2021-09-24 08:56:50|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|0
1632473820000|2021-09-24 08:57:00|5448.92|5448.92|5449.23|5449.23|5449.26|5449.26|5448.92|5448.92|0
1632473830000|2021-09-24 08:57:10|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|0
1632473850000|2021-09-24 08:57:30|5449.02|5449.02|5449.31|5449.31|5449.31|5449.31|5449.02|5449.02|0
1632473860000|2021-09-24 08:57:40|5449.07|5449.07|5449.07|5449.07|5449.07|5449.07|5449.07|5449.07|0
1632473870000|2021-09-24 08:57:50|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|0
1632473880000|2021-09-24 08:58:00|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|0
1632473890000|2021-09-24 08:58:10|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|0
1632473910000|2021-09-24 08:58:30|5447.58|5447.58|5447.58|5447.58|5447.58|5447.58|5447.58|5447.58|0
1632473920000|2021-09-24 08:58:40|5447.37|5447.37|5447.13|5447.13|5447.37|5447.37|5447.13|5447.13|0
1632473930000|2021-09-24 08:58:50|5446.89|5446.89|5448.18|5448.18|5448.18|5448.18|5446.89|5446.89|0
1632473940000|2021-09-24 08:59:00|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|0
1632473950000|2021-09-24 08:59:10|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|0
1632473960000|2021-09-24 08:59:20|5447.87|5447.87|5449.88|5449.88|5449.88|5449.88|5447.87|5447.87|0
1632473980000|2021-09-24 08:59:40|5449.92|5449.92|5449.9|5449.9|5449.92|5449.92|5449.9|5449.9|0
1632473990000|2021-09-24 08:59:50|5449.93|5449.93|5451.49|5451.49|5451.49|5451.49|5449.93|5449.93|0
1632474000000|2021-09-24 09:00:00|5451.92|5451.92|5451.84|5451.84|5451.92|5451.92|5451.84|5451.84|0
1632474010000|2021-09-24 09:00:10|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1632474020000|2021-09-24 09:00:20|5451.65|5451.65|5452.72|5452.72|5452.72|5452.72|5451.65|5451.65|0
1632474030000|2021-09-24 09:00:30|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|0
1632474040000|2021-09-24 09:00:40|5452.24|5452.24|5452|5452|5452.24|5452.24|5452|5452|0
1632474050000|2021-09-24 09:00:50|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1632474060000|2021-09-24 09:01:00|5451.85|5451.85|5450.23|5450.23|5451.85|5451.85|5450.23|5450.23|0
1632474080000|2021-09-24 09:01:20|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1632474090000|2021-09-24 09:01:30|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|0
1632474100000|2021-09-24 09:01:40|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1632474110000|2021-09-24 09:01:50|5451.02|5451.02|5451.02|5451.02|5451.02|5451.02|5451.02|5451.02|0
1632474120000|2021-09-24 09:02:00|5451.5|5451.5|5453.8|5453.8|5453.8|5453.8|5451.5|5451.5|0
1632474130000|2021-09-24 09:02:10|5453.51|5453.51|5451.64|5451.64|5453.51|5453.51|5451.64|5451.64|0
1632474140000|2021-09-24 09:02:20|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|0
1632474150000|2021-09-24 09:02:30|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|0
1632474170000|2021-09-24 09:02:50|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|0
1632474180000|2021-09-24 09:03:00|5452.79|5452.79|5452.84|5452.84|5453.13|5453.13|5452.79|5452.79|0
1632474200000|2021-09-24 09:03:20|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1632474210000|2021-09-24 09:03:30|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|0
1632474220000|2021-09-24 09:03:40|5451.74|5451.74|5451.74|5451.74|5451.74|5451.74|5451.74|5451.74|0
1632474240000|2021-09-24 09:04:00|5451.45|5451.45|5451.69|5451.69|5451.71|5451.71|5451.42|5451.42|0
1632474250000|2021-09-24 09:04:10|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1632474260000|2021-09-24 09:04:20|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|0
1632474280000|2021-09-24 09:04:40|5450.87|5450.87|5450.23|5450.23|5450.87|5450.87|5450.23|5450.23|0
1632474290000|2021-09-24 09:04:50|5450.21|5450.21|5450.24|5450.24|5450.24|5450.24|5450.21|5450.21|0
1632474300000|2021-09-24 09:05:00|5450.46|5450.46|5451.53|5451.53|5451.53|5451.53|5450.46|5450.46|0
1632474310000|2021-09-24 09:05:10|5451.83|5451.83|5452|5452|5452|5452|5451.53|5451.53|0
1632474320000|2021-09-24 09:05:20|5451.76|5451.76|5451.48|5451.48|5451.76|5451.76|5451.48|5451.48|0
1632474330000|2021-09-24 09:05:30|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1632474340000|2021-09-24 09:05:40|5450.95|5450.95|5450.71|5450.71|5450.95|5450.95|5450.71|5450.71|0
1632474360000|2021-09-24 09:06:00|5450.42|5450.42|5450.64|5450.64|5450.64|5450.64|5450.42|5450.42|0
1632474370000|2021-09-24 09:06:10|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|0
1632474380000|2021-09-24 09:06:20|5450.31|5450.31|5450.86|5450.86|5450.89|5450.89|5450.31|5450.31|0
1632474390000|2021-09-24 09:06:30|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|0
1632474400000|2021-09-24 09:06:40|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|5450.52|0
1632474410000|2021-09-24 09:06:50|5451.09|5451.09|5452.23|5452.23|5452.23|5452.23|5451.04|5451.04|0
1632474420000|2021-09-24 09:07:00|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.45|5452.45|0
1632474430000|2021-09-24 09:07:10|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1632474440000|2021-09-24 09:07:20|5452.46|5452.46|5453.28|5453.28|5453.28|5453.28|5452.46|5452.46|0
1632474450000|2021-09-24 09:07:30|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.11|5454.11|0
1632474480000|2021-09-24 09:08:00|5454.76|5454.76|5455.24|5455.24|5455.24|5455.24|5454.76|5454.76|0
1632474490000|2021-09-24 09:08:10|5454.76|5454.76|5454.71|5454.71|5454.76|5454.76|5454.47|5454.47|0
1632474500000|2021-09-24 09:08:20|5454.42|5454.42|5453.75|5453.75|5454.42|5454.42|5453.75|5453.75|0
1632474520000|2021-09-24 09:08:40|5453.46|5453.46|5453.23|5453.23|5453.46|5453.46|5453.23|5453.23|0
1632474530000|2021-09-24 09:08:50|5452.94|5452.94|5452.94|5452.94|5452.94|5452.94|5452.94|5452.94|0
1632474550000|2021-09-24 09:09:10|5453.15|5453.15|5452.71|5452.71|5453.15|5453.15|5452.71|5452.71|0
1632474560000|2021-09-24 09:09:20|5452.92|5452.92|5452.47|5452.47|5452.92|5452.92|5452.47|5452.47|0
1632474570000|2021-09-24 09:09:30|5452.26|5452.26|5452.24|5452.24|5452.26|5452.26|5452.24|5452.24|0
1632474580000|2021-09-24 09:09:40|5451.66|5451.66|5451.65|5451.65|5451.66|5451.66|5451.64|5451.64|0
1632474590000|2021-09-24 09:09:50|5451.69|5451.69|5451.65|5451.65|5451.69|5451.69|5451.65|5451.65|0
1632474600000|2021-09-24 09:10:00|5450.94|5450.94|5450.94|5450.94|5450.94|5450.94|5450.94|5450.94|0
1632474610000|2021-09-24 09:10:10|5450.65|5450.65|5450.19|5450.19|5450.65|5450.65|5450.19|5450.19|0
1632474620000|2021-09-24 09:10:20|5450.21|5450.21|5450.74|5450.74|5450.74|5450.74|5450.21|5450.21|0
1632474630000|2021-09-24 09:10:30|5450.95|5450.95|5450.11|5450.11|5450.95|5450.95|5450.11|5450.11|0
1632474650000|2021-09-24 09:10:50|5449.96|5449.96|5449.96|5449.96|5449.96|5449.96|5449.96|5449.96|0
1632474660000|2021-09-24 09:11:00|5450.2|5450.2|5449.67|5449.67|5450.2|5450.2|5449.67|5449.67|0
1632474670000|2021-09-24 09:11:10|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|0
1632474690000|2021-09-24 09:11:30|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|0
1632474710000|2021-09-24 09:11:50|5449.19|5449.19|5448.26|5448.26|5449.19|5449.19|5448.26|5448.26|0
1632474720000|2021-09-24 09:12:00|5448.05|5448.05|5448.24|5448.24|5448.24|5448.24|5448.03|5448.03|0
1632474730000|2021-09-24 09:12:10|5448.53|5448.53|5447.79|5447.79|5448.53|5448.53|5447.79|5447.79|0
1632474740000|2021-09-24 09:12:20|5447.55|5447.55|5446.97|5446.97|5447.55|5447.55|5446.97|5446.97|0
1632474750000|2021-09-24 09:12:30|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|0
1632474790000|2021-09-24 09:13:10|5446.62|5446.62|5445.24|5445.24|5446.62|5446.62|5445.24|5445.24|0
1632474800000|2021-09-24 09:13:20|5445.2|5445.2|5444.77|5444.77|5445.67|5445.67|5444.77|5444.77|0
1632474810000|2021-09-24 09:13:30|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|5445.2|0
1632474820000|2021-09-24 09:13:40|5445.49|5445.49|5448.05|5448.05|5448.05|5448.05|5445.49|5445.49|0
1632474830000|2021-09-24 09:13:50|5448.34|5448.34|5449.23|5449.23|5449.23|5449.23|5448.34|5448.34|0
1632474840000|2021-09-24 09:14:00|5449.27|5449.27|5449.54|5449.54|5449.56|5449.56|5449.27|5449.27|0
1632474850000|2021-09-24 09:14:10|5449.25|5449.25|5449.49|5449.49|5449.49|5449.49|5449.25|5449.25|0
1632474870000|2021-09-24 09:14:30|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|0
1632474880000|2021-09-24 09:14:40|5449.24|5449.24|5449.21|5449.21|5449.24|5449.24|5449.21|5449.21|0
1632474890000|2021-09-24 09:14:50|5449.74|5449.74|5449.53|5449.53|5449.74|5449.74|5449.53|5449.53|0
1632474900000|2021-09-24 09:15:00|5449.29|5449.29|5448.45|5448.45|5449.31|5449.31|5448.45|5448.45|0
1632474920000|2021-09-24 09:15:20|5448.02|5448.02|5447.25|5447.25|5448.02|5448.02|5446.96|5446.96|0
1632474930000|2021-09-24 09:15:30|5446.94|5446.94|5446.96|5446.96|5446.96|5446.96|5446.94|5446.94|0
1632474960000|2021-09-24 09:16:00|5446.67|5446.67|5446.61|5446.61|5446.67|5446.67|5446.61|5446.61|0
1632474990000|2021-09-24 09:16:30|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|0
1632475000000|2021-09-24 09:16:40|5446.59|5446.59|5446.56|5446.56|5446.59|5446.59|5446.56|5446.56|0
1632475010000|2021-09-24 09:16:50|5446.59|5446.59|5446.81|5446.81|5446.81|5446.81|5446.57|5446.57|0
1632475020000|2021-09-24 09:17:00|5447.03|5447.03|5447.03|5447.03|5447.89|5447.89|5447.03|5447.03|0
1632475040000|2021-09-24 09:17:20|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|0
1632475050000|2021-09-24 09:17:30|5447.3|5447.3|5448.66|5448.66|5448.66|5448.66|5447.3|5447.3|0
1632475060000|2021-09-24 09:17:40|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|0
1632475070000|2021-09-24 09:17:50|5448.68|5448.68|5450.45|5450.45|5450.45|5450.45|5448.68|5448.68|0
1632475080000|2021-09-24 09:18:00|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|0
1632475090000|2021-09-24 09:18:10|5450|5450|5450|5450|5450|5450|5450|5450|0
1632475100000|2021-09-24 09:18:20|5450.45|5450.45|5451|5451|5451|5451|5450.45|5450.45|0
1632475140000|2021-09-24 09:19:00|5450.98|5450.98|5450.74|5450.74|5450.98|5450.98|5450.74|5450.74|0
1632475150000|2021-09-24 09:19:10|5450.45|5450.45|5450.18|5450.18|5450.47|5450.47|5450.18|5450.18|0
1632475170000|2021-09-24 09:19:30|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1632475180000|2021-09-24 09:19:40|5449.74|5449.74|5448.74|5448.74|5449.74|5449.74|5448.74|5448.74|0
1632475200000|2021-09-24 09:20:00|5449.02|5449.02|5448.74|5448.74|5449.02|5449.02|5448.74|5448.74|0
1632475210000|2021-09-24 09:20:10|5448.52|5448.52|5448.52|5448.52|5448.52|5448.52|5448.52|5448.52|0
1632475220000|2021-09-24 09:20:20|5449.02|5449.02|5449.53|5449.53|5449.53|5449.53|5449.02|5449.02|0
1632475230000|2021-09-24 09:20:30|5449.82|5449.82|5450.53|5450.53|5450.53|5450.53|5449.82|5449.82|0
1632475250000|2021-09-24 09:20:50|5450.24|5450.24|5449.77|5449.77|5450.24|5450.24|5449.48|5449.48|0
1632475260000|2021-09-24 09:21:00|5449.74|5449.74|5449.45|5449.45|5449.74|5449.74|5449.45|5449.45|0
1632475270000|2021-09-24 09:21:10|5449.16|5449.16|5449.16|5449.16|5449.16|5449.16|5449.16|5449.16|0
1632475280000|2021-09-24 09:21:20|5448.73|5448.73|5449.19|5449.19|5449.19|5449.19|5448.73|5448.73|0
1632475300000|2021-09-24 09:21:40|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|0
1632475320000|2021-09-24 09:22:00|5449.24|5449.24|5449.23|5449.23|5449.24|5449.24|5449.23|5449.23|0
1632475330000|2021-09-24 09:22:10|5449.51|5449.51|5449.79|5449.79|5449.79|5449.79|5449.51|5449.51|0
1632475360000|2021-09-24 09:22:40|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|0
1632475390000|2021-09-24 09:23:10|5449.88|5449.88|5448.85|5448.85|5449.88|5449.88|5448.85|5448.85|0
1632475410000|2021-09-24 09:23:30|5449.14|5449.14|5449.1|5449.1|5449.14|5449.14|5449.1|5449.1|0
1632475420000|2021-09-24 09:23:40|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|0
1632475430000|2021-09-24 09:23:50|5449.82|5449.82|5449.82|5449.82|5449.82|5449.82|5449.82|5449.82|0
1632475440000|2021-09-24 09:24:00|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|0
1632475450000|2021-09-24 09:24:10|5450.15|5450.15|5450.68|5450.68|5450.69|5450.69|5450.15|5450.15|0
1632475470000|2021-09-24 09:24:30|5450.97|5450.97|5450.97|5450.97|5450.97|5450.97|5450.97|5450.97|0
1632475480000|2021-09-24 09:24:40|5451.92|5451.92|5452.78|5452.78|5452.78|5452.78|5451.92|5451.92|0
1632475490000|2021-09-24 09:24:50|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|0
1632475520000|2021-09-24 09:25:20|5452.42|5452.42|5453.18|5453.18|5453.18|5453.18|5452.42|5452.42|0
1632475530000|2021-09-24 09:25:30|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|5452.61|0
1632475580000|2021-09-24 09:26:20|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|0
1632475600000|2021-09-24 09:26:40|5453.66|5453.66|5454.6|5454.6|5454.6|5454.6|5453.42|5453.42|0
1632475610000|2021-09-24 09:26:50|5454.88|5454.88|5454.47|5454.47|5455.12|5455.12|5454.47|5454.47|0
1632475620000|2021-09-24 09:27:00|5454.18|5454.18|5453.67|5453.67|5454.18|5454.18|5453.2|5453.2|0
1632475630000|2021-09-24 09:27:10|5453.43|5453.43|5453.84|5453.84|5453.87|5453.87|5453.43|5453.43|0
1632475640000|2021-09-24 09:27:20|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1632475650000|2021-09-24 09:27:30|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|0
1632475670000|2021-09-24 09:27:50|5454.13|5454.13|5453.84|5453.84|5454.13|5454.13|5453.6|5453.6|0
1632475680000|2021-09-24 09:28:00|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|0
1632475700000|2021-09-24 09:28:20|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|5453.89|0
1632475710000|2021-09-24 09:28:30|5453.65|5453.65|5452.86|5452.86|5453.65|5453.65|5452.86|5452.86|0
1632475720000|2021-09-24 09:28:40|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1632475740000|2021-09-24 09:29:00|5451.98|5451.98|5451.9|5451.9|5452.19|5452.19|5451.9|5451.9|0
1632475750000|2021-09-24 09:29:10|5451.66|5451.66|5451.45|5451.45|5451.66|5451.66|5451.45|5451.45|0
1632475760000|2021-09-24 09:29:20|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1632475770000|2021-09-24 09:29:30|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|0
1632475780000|2021-09-24 09:29:40|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1632475790000|2021-09-24 09:29:50|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|0
1632475800000|2021-09-24 09:30:00|5450.82|5450.82|5450.34|5450.34|5450.82|5450.82|5450.34|5450.34|0
1632475810000|2021-09-24 09:30:10|5450.58|5450.58|5451.69|5451.69|5451.69|5451.69|5450.58|5450.58|0
1632475820000|2021-09-24 09:30:20|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|0
1632475830000|2021-09-24 09:30:30|5452.36|5452.36|5452.31|5452.31|5452.36|5452.36|5452.31|5452.31|0
1632475860000|2021-09-24 09:31:00|5452.54|5452.54|5453.21|5453.21|5453.43|5453.43|5452.54|5452.54|0
1632475870000|2021-09-24 09:31:10|5453.26|5453.26|5453.5|5453.5|5453.5|5453.5|5453.26|5453.26|0
1632475880000|2021-09-24 09:31:20|5453.74|5453.74|5454.03|5454.03|5454.03|5454.03|5453.74|5453.74|0
1632475890000|2021-09-24 09:31:30|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|0
1632475900000|2021-09-24 09:31:40|5454.08|5454.08|5454.28|5454.28|5454.28|5454.28|5454.07|5454.07|0
1632475910000|2021-09-24 09:31:50|5454.07|5454.07|5453.59|5453.59|5454.07|5454.07|5453.59|5453.59|0
1632475920000|2021-09-24 09:32:00|5453.88|5453.88|5454.18|5454.18|5454.18|5454.18|5453.88|5453.88|0
1632475930000|2021-09-24 09:32:10|5453.94|5453.94|5452.71|5452.71|5453.94|5453.94|5452.71|5452.71|0
1632475940000|2021-09-24 09:32:20|5452.42|5452.42|5452.66|5452.66|5452.66|5452.66|5452.42|5452.42|0
1632475960000|2021-09-24 09:32:40|5452.95|5452.95|5452.71|5452.71|5452.95|5452.95|5452.71|5452.71|0
1632475970000|2021-09-24 09:32:50|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|0
1632475980000|2021-09-24 09:33:00|5452.14|5452.14|5451.92|5451.92|5452.14|5452.14|5451.92|5451.92|0
1632475990000|2021-09-24 09:33:10|5451.34|5451.34|5450.89|5450.89|5451.34|5451.34|5450.89|5450.89|0
1632476000000|2021-09-24 09:33:20|5451.32|5451.32|5451.1|5451.1|5451.54|5451.54|5451.1|5451.1|0
1632476010000|2021-09-24 09:33:30|5451.32|5451.32|5451.31|5451.31|5451.32|5451.32|5451.31|5451.31|0
1632476020000|2021-09-24 09:33:40|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|0
1632476030000|2021-09-24 09:33:50|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|0
1632476050000|2021-09-24 09:34:10|5452.29|5452.29|5451.76|5451.76|5452.34|5452.34|5451.76|5451.76|0
1632476060000|2021-09-24 09:34:20|5451.73|5451.73|5451.77|5451.77|5452.16|5452.16|5451.73|5451.73|0
1632476070000|2021-09-24 09:34:30|5452.72|5452.72|5453.02|5453.02|5453.02|5453.02|5452.57|5452.57|0
1632476080000|2021-09-24 09:34:40|5453.9|5453.9|5454.14|5454.14|5454.14|5454.14|5453.9|5453.9|0
1632476090000|2021-09-24 09:34:50|5454.37|5454.37|5454.95|5454.95|5454.95|5454.95|5454.37|5454.37|0
1632476100000|2021-09-24 09:35:00|5455.24|5455.24|5457|5457|5457.01|5457.01|5454.95|5454.95|0
1632476110000|2021-09-24 09:35:10|5456.33|5456.33|5456.28|5456.28|5456.33|5456.33|5456.04|5456.04|0
1632476120000|2021-09-24 09:35:20|5456.04|5456.04|5455.8|5455.8|5456.09|5456.09|5455.8|5455.8|0
1632476130000|2021-09-24 09:35:30|5455.59|5455.59|5455.35|5455.35|5455.59|5455.59|5455.35|5455.35|0
1632476150000|2021-09-24 09:35:50|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|0
1632476160000|2021-09-24 09:36:00|5456.69|5456.69|5456.44|5456.44|5456.69|5456.69|5456.44|5456.44|0
1632476170000|2021-09-24 09:36:10|5456.2|5456.2|5456.2|5456.2|5456.2|5456.2|5456.2|5456.2|0
1632476180000|2021-09-24 09:36:20|5455.63|5455.63|5455.84|5455.84|5455.84|5455.84|5455.63|5455.63|0
1632476190000|2021-09-24 09:36:30|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|0
1632476200000|2021-09-24 09:36:40|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|0
1632476210000|2021-09-24 09:36:50|5455.48|5455.48|5455.84|5455.84|5456.06|5456.06|5455.48|5455.48|0
1632476220000|2021-09-24 09:37:00|5455.55|5455.55|5455.54|5455.54|5455.55|5455.55|5455.54|5455.54|0
1632476230000|2021-09-24 09:37:10|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|0
1632476240000|2021-09-24 09:37:20|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1632476250000|2021-09-24 09:37:30|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|0
1632476260000|2021-09-24 09:37:40|5454.66|5454.66|5455.67|5455.67|5455.67|5455.67|5454.66|5454.66|0
1632476270000|2021-09-24 09:37:50|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1632476280000|2021-09-24 09:38:00|5455.23|5455.23|5454.94|5454.94|5455.23|5455.23|5454.94|5454.94|0
1632476300000|2021-09-24 09:38:20|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|0
1632476310000|2021-09-24 09:38:30|5455.66|5455.66|5455.44|5455.44|5455.87|5455.87|5455.44|5455.44|0
1632476320000|2021-09-24 09:38:40|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1632476330000|2021-09-24 09:38:50|5455.44|5455.44|5455.15|5455.15|5455.44|5455.44|5455.15|5455.15|0
1632476340000|2021-09-24 09:39:00|5455.14|5455.14|5455.14|5455.14|5455.14|5455.14|5455.14|5455.14|0
1632476360000|2021-09-24 09:39:20|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1632476370000|2021-09-24 09:39:30|5454.85|5454.85|5455.33|5455.33|5455.33|5455.33|5454.62|5454.62|0
1632476380000|2021-09-24 09:39:40|5455.31|5455.31|5455.33|5455.33|5455.54|5455.54|5455.31|5455.31|0
1632476390000|2021-09-24 09:39:50|5455.62|5455.62|5455.62|5455.62|5455.62|5455.62|5455.62|5455.62|0
1632476400000|2021-09-24 09:40:00|5455.63|5455.63|5455.62|5455.62|5455.63|5455.63|5455.62|5455.62|0
1632476410000|2021-09-24 09:40:10|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1632476420000|2021-09-24 09:40:20|5454.82|5454.82|5454.58|5454.58|5454.82|5454.82|5454.58|5454.58|0
1632476440000|2021-09-24 09:40:40|5454.3|5454.3|5453.34|5453.34|5454.3|5454.3|5453.34|5453.34|0
1632476450000|2021-09-24 09:40:50|5452.91|5452.91|5452.91|5452.91|5452.91|5452.91|5452.91|5452.91|0
1632476460000|2021-09-24 09:41:00|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|0
1632476470000|2021-09-24 09:41:10|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|0
1632476480000|2021-09-24 09:41:20|5452.22|5452.22|5452.24|5452.24|5452.24|5452.24|5452.22|5452.22|0
1632476490000|2021-09-24 09:41:30|5451.52|5451.52|5451.23|5451.23|5451.52|5451.52|5451.23|5451.23|0
1632476510000|2021-09-24 09:41:50|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|0
1632476520000|2021-09-24 09:42:00|5450.72|5450.72|5450.25|5450.25|5450.72|5450.72|5450.25|5450.25|0
1632476530000|2021-09-24 09:42:10|5450.49|5450.49|5451.44|5451.44|5451.44|5451.44|5450.49|5450.49|0
1632476540000|2021-09-24 09:42:20|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|0
1632476560000|2021-09-24 09:42:40|5451.25|5451.25|5451.01|5451.01|5451.25|5451.25|5451.01|5451.01|0
1632476570000|2021-09-24 09:42:50|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|0
1632476580000|2021-09-24 09:43:00|5450.96|5450.96|5450.96|5450.96|5450.96|5450.96|5450.96|5450.96|0
1632476590000|2021-09-24 09:43:10|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|0
1632476600000|2021-09-24 09:43:20|5451.22|5451.22|5451.23|5451.23|5451.23|5451.23|5451.22|5451.22|0
1632476610000|2021-09-24 09:43:30|5450.94|5450.94|5450.17|5450.17|5450.94|5450.94|5450.17|5450.17|0
1632476630000|2021-09-24 09:43:50|5449.89|5449.89|5449.89|5449.89|5449.89|5449.89|5449.89|5449.89|0
1632476640000|2021-09-24 09:44:00|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|0
1632476650000|2021-09-24 09:44:10|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|0
1632476660000|2021-09-24 09:44:20|5449|5449|5449|5449|5449|5449|5449|5449|0
1632476670000|2021-09-24 09:44:30|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|0
1632476680000|2021-09-24 09:44:40|5448.97|5448.97|5448.97|5448.97|5448.98|5448.98|5448.97|5448.97|0
1632476690000|2021-09-24 09:44:50|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|0
1632476700000|2021-09-24 09:45:00|5448.67|5448.67|5448.67|5448.67|5448.67|5448.67|5448.67|5448.67|0
1632476730000|2021-09-24 09:45:30|5448.43|5448.43|5448.14|5448.14|5448.43|5448.43|5448.14|5448.14|0
1632476740000|2021-09-24 09:45:40|5447.61|5447.61|5447.18|5447.18|5447.61|5447.61|5447.18|5447.18|0
1632476760000|2021-09-24 09:46:00|5446.89|5446.89|5446.4|5446.4|5446.89|5446.89|5446.4|5446.4|0
1632476770000|2021-09-24 09:46:10|5446.38|5446.38|5446.15|5446.15|5446.38|5446.38|5446.15|5446.15|0
1632476780000|2021-09-24 09:46:20|5445.57|5445.57|5444.85|5444.85|5445.57|5445.57|5444.85|5444.85|0
1632476790000|2021-09-24 09:46:30|5444.84|5444.84|5444.55|5444.55|5444.84|5444.84|5444.55|5444.55|0
1632476800000|2021-09-24 09:46:40|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1632476810000|2021-09-24 09:46:50|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1632476820000|2021-09-24 09:47:00|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|0
1632476830000|2021-09-24 09:47:10|5443.96|5443.96|5444|5444|5444|5444|5443.96|5443.96|0
1632476840000|2021-09-24 09:47:20|5443.57|5443.57|5442.09|5442.09|5443.57|5443.57|5442.09|5442.09|0
1632476850000|2021-09-24 09:47:30|5441.8|5441.8|5442.09|5442.09|5442.09|5442.09|5441.51|5441.51|0
1632476860000|2021-09-24 09:47:40|5440.73|5440.73|5440.44|5440.44|5440.73|5440.73|5440.44|5440.44|0
1632476870000|2021-09-24 09:47:50|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|0
1632476880000|2021-09-24 09:48:00|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|5440.17|0
1632476900000|2021-09-24 09:48:20|5439.93|5439.93|5441.2|5441.2|5441.2|5441.2|5439.93|5439.93|0
1632476910000|2021-09-24 09:48:30|5441.23|5441.23|5440.94|5440.94|5441.23|5441.23|5440.94|5440.94|0
1632476920000|2021-09-24 09:48:40|5441.23|5441.23|5441.23|5441.23|5441.23|5441.23|5441.23|5441.23|0
1632476930000|2021-09-24 09:48:50|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1632476950000|2021-09-24 09:49:10|5440.51|5440.51|5440.5|5440.5|5440.51|5440.51|5440.5|5440.5|0
1632476960000|2021-09-24 09:49:20|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|0
1632476980000|2021-09-24 09:49:40|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|5439.49|0
1632476990000|2021-09-24 09:49:50|5439.28|5439.28|5440.29|5440.29|5440.29|5440.29|5439.28|5439.28|0
1632477000000|2021-09-24 09:50:00|5440.76|5440.76|5439.21|5439.21|5440.76|5440.76|5439.21|5439.21|0
1632477010000|2021-09-24 09:50:10|5438.39|5438.39|5437.96|5437.96|5438.39|5438.39|5437.96|5437.96|0
1632477020000|2021-09-24 09:50:20|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|0
1632477030000|2021-09-24 09:50:30|5438.49|5438.49|5438.77|5438.77|5438.77|5438.77|5438.49|5438.49|0
1632477040000|2021-09-24 09:50:40|5438.3|5438.3|5438.3|5438.3|5438.3|5438.3|5438.3|5438.3|0
1632477050000|2021-09-24 09:50:50|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|5438.84|0
1632477060000|2021-09-24 09:51:00|5439.27|5439.27|5439.28|5439.28|5439.3|5439.3|5439.27|5439.27|0
1632477070000|2021-09-24 09:51:10|5439.71|5439.71|5441.44|5441.44|5441.44|5441.44|5439.71|5439.71|0
1632477080000|2021-09-24 09:51:20|5441.15|5441.15|5441.37|5441.37|5441.37|5441.37|5441.15|5441.15|0
1632477090000|2021-09-24 09:51:30|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|0
1632477100000|2021-09-24 09:51:40|5440.95|5440.95|5440.95|5440.95|5440.95|5440.95|5440.95|5440.95|0
1632477110000|2021-09-24 09:51:50|5440.96|5440.96|5440.67|5440.67|5440.96|5440.96|5440.67|5440.67|0
1632477130000|2021-09-24 09:52:10|5440.46|5440.46|5441.41|5441.41|5441.41|5441.41|5440.46|5440.46|0
1632477140000|2021-09-24 09:52:20|5441.99|5441.99|5441.41|5441.41|5441.99|5441.99|5441.41|5441.41|0
1632477150000|2021-09-24 09:52:30|5440.83|5440.83|5440.83|5440.83|5440.83|5440.83|5440.83|5440.83|0
1632477160000|2021-09-24 09:52:40|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|0
1632477170000|2021-09-24 09:52:50|5441.12|5441.12|5440.19|5440.19|5441.12|5441.12|5440.19|5440.19|0
1632477180000|2021-09-24 09:53:00|5439.61|5439.61|5438.89|5438.89|5439.61|5439.61|5438.89|5438.89|0
1632477190000|2021-09-24 09:53:10|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|5437.67|0
1632477220000|2021-09-24 09:53:40|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|0
1632477240000|2021-09-24 09:54:00|5437.96|5437.96|5437.96|5437.96|5437.96|5437.96|5437.96|5437.96|0
1632477250000|2021-09-24 09:54:10|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|0
1632477260000|2021-09-24 09:54:20|5438.97|5438.97|5439.26|5439.26|5439.26|5439.26|5438.97|5438.97|0
1632477280000|2021-09-24 09:54:40|5439.27|5439.27|5439.23|5439.23|5439.27|5439.27|5439.22|5439.22|0
1632477290000|2021-09-24 09:54:50|5439.29|5439.29|5440.26|5440.26|5440.26|5440.26|5439.27|5439.27|0
1632477300000|2021-09-24 09:55:00|5440.83|5440.83|5440.26|5440.26|5440.83|5440.83|5440.26|5440.26|0
1632477310000|2021-09-24 09:55:10|5440.83|5440.83|5441.36|5441.36|5441.36|5441.36|5440.83|5440.83|0
1632477320000|2021-09-24 09:55:20|5441.58|5441.58|5441.29|5441.29|5441.58|5441.58|5441.29|5441.29|0
1632477350000|2021-09-24 09:55:50|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|0
1632477370000|2021-09-24 09:56:10|5440.83|5440.83|5440.6|5440.6|5440.83|5440.83|5440.6|5440.6|0
1632477380000|2021-09-24 09:56:20|5440.38|5440.38|5439.4|5439.4|5440.38|5440.38|5439.4|5439.4|0
1632477390000|2021-09-24 09:56:30|5439.64|5439.64|5440.43|5440.43|5440.43|5440.43|5439.64|5439.64|0
1632477400000|2021-09-24 09:56:40|5440.65|5440.65|5440.6|5440.6|5440.89|5440.89|5440.6|5440.6|0
1632477410000|2021-09-24 09:56:50|5440.81|5440.81|5440.81|5440.81|5440.81|5440.81|5440.81|5440.81|0
1632477420000|2021-09-24 09:57:00|5440.52|5440.52|5440.52|5440.52|5440.52|5440.52|5440.52|5440.52|0
1632477430000|2021-09-24 09:57:10|5440.81|5440.81|5441.1|5441.1|5441.1|5441.1|5440.81|5440.81|0
1632477440000|2021-09-24 09:57:20|5441.11|5441.11|5441.73|5441.73|5441.73|5441.73|5441.11|5441.11|0
1632477450000|2021-09-24 09:57:30|5441.44|5441.44|5440.91|5440.91|5441.44|5441.44|5440.91|5440.91|0
1632477470000|2021-09-24 09:57:50|5441.2|5441.2|5440.91|5440.91|5441.2|5441.2|5440.91|5440.91|0
1632477480000|2021-09-24 09:58:00|5440.62|5440.62|5441.44|5441.44|5441.44|5441.44|5440.62|5440.62|0
1632477490000|2021-09-24 09:58:10|5441.87|5441.87|5441.58|5441.58|5441.87|5441.87|5441.58|5441.58|0
1632477500000|2021-09-24 09:58:20|5441.82|5441.82|5441.82|5441.82|5441.82|5441.82|5441.82|5441.82|0
1632477510000|2021-09-24 09:58:30|5441.58|5441.58|5441.29|5441.29|5441.58|5441.58|5441.29|5441.29|0
1632477530000|2021-09-24 09:58:50|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|0
1632477540000|2021-09-24 09:59:00|5442.09|5442.09|5442.56|5442.56|5442.56|5442.56|5442.09|5442.09|0
1632477550000|2021-09-24 09:59:10|5442.57|5442.57|5442.86|5442.86|5442.86|5442.86|5442.57|5442.57|0
1632477560000|2021-09-24 09:59:20|5442.29|5442.29|5442.34|5442.34|5442.57|5442.57|5442.29|5442.29|0
1632477570000|2021-09-24 09:59:30|5442.32|5442.32|5442.7|5442.7|5442.7|5442.7|5442.03|5442.03|0
1632477600000|2021-09-24 10:00:00|5442.47|5442.47|5443.04|5443.04|5443.04|5443.04|5442.47|5442.47|0
1632477610000|2021-09-24 10:00:10|5443.76|5443.76|5446.01|5446.01|5446.01|5446.01|5443.76|5443.76|0
1632477630000|2021-09-24 10:00:30|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|0
1632477640000|2021-09-24 10:00:40|5446.2|5446.2|5445|5445|5446.2|5446.2|5444.77|5444.77|0
1632477660000|2021-09-24 10:01:00|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|0
1632477670000|2021-09-24 10:01:10|5444.24|5444.24|5443.33|5443.33|5444.24|5444.24|5443.33|5443.33|0
1632477680000|2021-09-24 10:01:20|5443.04|5443.04|5442.52|5442.52|5443.04|5443.04|5442.52|5442.52|0
1632477690000|2021-09-24 10:01:30|5442.75|5442.75|5442.82|5442.82|5442.82|5442.82|5442.75|5442.75|0
1632477700000|2021-09-24 10:01:40|5443.39|5443.39|5444.68|5444.68|5444.68|5444.68|5443.39|5443.39|0
1632477710000|2021-09-24 10:01:50|5445.16|5445.16|5443.68|5443.68|5445.16|5445.16|5443.68|5443.68|0
1632477720000|2021-09-24 10:02:00|5444.15|5444.15|5446.17|5446.17|5446.17|5446.17|5444.15|5444.15|0
1632477730000|2021-09-24 10:02:10|5446.46|5446.46|5447.19|5447.19|5447.64|5447.64|5446.46|5446.46|0
1632477740000|2021-09-24 10:02:20|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|0
1632477750000|2021-09-24 10:02:30|5447.26|5447.26|5446.97|5446.97|5447.26|5447.26|5446.97|5446.97|0
1632477760000|2021-09-24 10:02:40|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|0
1632477770000|2021-09-24 10:02:50|5446.97|5446.97|5446.97|5446.97|5446.97|5446.97|5446.97|5446.97|0
1632477780000|2021-09-24 10:03:00|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|5446.87|0
1632477790000|2021-09-24 10:03:10|5446.42|5446.42|5446.71|5446.71|5446.71|5446.71|5446.42|5446.42|0
1632477800000|2021-09-24 10:03:20|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|0
1632477810000|2021-09-24 10:03:30|5447.35|5447.35|5448.19|5448.19|5448.19|5448.19|5447.35|5447.35|0
1632477820000|2021-09-24 10:03:40|5447.66|5447.66|5447.43|5447.43|5447.66|5447.66|5447.43|5447.43|0
1632477830000|2021-09-24 10:03:50|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|5447.71|0
1632477850000|2021-09-24 10:04:10|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|0
1632477860000|2021-09-24 10:04:20|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|0
1632477870000|2021-09-24 10:04:30|5448.43|5448.43|5448.48|5448.48|5448.48|5448.48|5448.19|5448.19|0
1632477880000|2021-09-24 10:04:40|5448.24|5448.24|5448.24|5448.24|5448.24|5448.24|5448.24|5448.24|0
1632477890000|2021-09-24 10:04:50|5448.75|5448.75|5448.48|5448.48|5449.22|5449.22|5448.48|5448.48|0
1632477900000|2021-09-24 10:05:00|5449.06|5449.06|5450.2|5450.2|5450.2|5450.2|5449.06|5449.06|0
1632477910000|2021-09-24 10:05:10|5450.22|5450.22|5449.19|5449.19|5450.22|5450.22|5449.19|5449.19|0
1632477920000|2021-09-24 10:05:20|5448.96|5448.96|5449.58|5449.58|5449.58|5449.58|5448.96|5448.96|0
1632477940000|2021-09-24 10:05:40|5449.86|5449.86|5450.3|5450.3|5450.3|5450.3|5449.86|5449.86|0
1632477950000|2021-09-24 10:05:50|5450.51|5450.51|5450.57|5450.57|5450.57|5450.57|5450.51|5450.51|0
1632477960000|2021-09-24 10:06:00|5450.79|5450.79|5452.36|5452.36|5452.36|5452.36|5450.79|5450.79|0
1632477980000|2021-09-24 10:06:20|5452.39|5452.39|5452.07|5452.07|5452.4|5452.4|5452.07|5452.07|0
1632478000000|2021-09-24 10:06:40|5452.31|5452.31|5452.28|5452.28|5452.31|5452.31|5452.28|5452.28|0
1632478010000|2021-09-24 10:06:50|5452.5|5452.5|5452.79|5452.79|5452.79|5452.79|5452.5|5452.5|0
1632478020000|2021-09-24 10:07:00|5453.08|5453.08|5453.77|5453.77|5453.77|5453.77|5453.08|5453.08|0
1632478030000|2021-09-24 10:07:10|5453.98|5453.98|5454.94|5454.94|5454.94|5454.94|5453.98|5453.98|0
1632478040000|2021-09-24 10:07:20|5454.72|5454.72|5454.51|5454.51|5454.72|5454.72|5454.51|5454.51|0
1632478050000|2021-09-24 10:07:30|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|0
1632478060000|2021-09-24 10:07:40|5454.7|5454.7|5454.67|5454.67|5454.7|5454.7|5454.38|5454.38|0
1632478080000|2021-09-24 10:08:00|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1632478090000|2021-09-24 10:08:10|5455.54|5455.54|5455.3|5455.3|5455.54|5455.54|5455.01|5455.01|0
1632478100000|2021-09-24 10:08:20|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|0
1632478120000|2021-09-24 10:08:40|5455.8|5455.8|5456.17|5456.17|5456.17|5456.17|5455.8|5455.8|0
1632478130000|2021-09-24 10:08:50|5457.04|5457.04|5457.22|5457.22|5457.22|5457.22|5457|5457|0
1632478140000|2021-09-24 10:09:00|5457|5457|5457.5|5457.5|5457.72|5457.72|5457|5457|0
1632478150000|2021-09-24 10:09:10|5457.21|5457.21|5456.85|5456.85|5457.21|5457.21|5456.85|5456.85|0
1632478160000|2021-09-24 10:09:20|5456.56|5456.56|5456.56|5456.56|5456.56|5456.56|5456.56|5456.56|0
1632478170000|2021-09-24 10:09:30|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1632478180000|2021-09-24 10:09:40|5456.61|5456.61|5456.9|5456.9|5456.9|5456.9|5456.61|5456.61|0
1632478200000|2021-09-24 10:10:00|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|0
1632478210000|2021-09-24 10:10:10|5457.4|5457.4|5457.85|5457.85|5457.85|5457.85|5457.4|5457.4|0
1632478220000|2021-09-24 10:10:20|5457.83|5457.83|5457.56|5457.56|5457.83|5457.83|5457.54|5457.54|0
1632478230000|2021-09-24 10:10:30|5457.32|5457.32|5457.03|5457.03|5457.32|5457.32|5457.03|5457.03|0
1632478240000|2021-09-24 10:10:40|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|0
1632478250000|2021-09-24 10:10:50|5457.03|5457.03|5457.13|5457.13|5457.13|5457.13|5456.6|5456.6|0
1632478260000|2021-09-24 10:11:00|5457.7|5457.7|5457.65|5457.65|5457.87|5457.87|5457.42|5457.42|0
1632478270000|2021-09-24 10:11:10|5457.87|5457.87|5457.85|5457.85|5457.87|5457.87|5457.85|5457.85|0
1632478280000|2021-09-24 10:11:20|5457.62|5457.62|5457.4|5457.4|5457.62|5457.62|5457.4|5457.4|0
1632478290000|2021-09-24 10:11:30|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|0
1632478300000|2021-09-24 10:11:40|5458.69|5458.69|5458.22|5458.22|5458.69|5458.69|5458.22|5458.22|0
1632478310000|2021-09-24 10:11:50|5457.93|5457.93|5457.71|5457.71|5458.14|5458.14|5457.71|5457.71|0
1632478320000|2021-09-24 10:12:00|5458|5458|5458|5458|5458|5458|5458|5458|0
1632478330000|2021-09-24 10:12:10|5458.22|5458.22|5458.43|5458.43|5458.43|5458.43|5458.22|5458.22|0
1632478370000|2021-09-24 10:12:50|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.36|5458.36|0
1632478380000|2021-09-24 10:13:00|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1632478390000|2021-09-24 10:13:10|5457.47|5457.47|5456.97|5456.97|5457.47|5457.47|5456.96|5456.96|0
1632478410000|2021-09-24 10:13:30|5457.26|5457.26|5457.98|5457.98|5457.98|5457.98|5457.26|5457.26|0
1632478420000|2021-09-24 10:13:40|5457.96|5457.96|5457.95|5457.95|5457.96|5457.96|5457.95|5457.95|0
1632478430000|2021-09-24 10:13:50|5457.47|5457.47|5457.47|5457.47|5457.47|5457.47|5457.47|5457.47|0
1632478450000|2021-09-24 10:14:10|5457.26|5457.26|5458.3|5458.3|5458.3|5458.3|5457.26|5457.26|0
1632478460000|2021-09-24 10:14:20|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1632478470000|2021-09-24 10:14:30|5458.3|5458.3|5457.65|5457.65|5458.3|5458.3|5457.65|5457.65|0
1632478490000|2021-09-24 10:14:50|5457.94|5457.94|5457.65|5457.65|5457.94|5457.94|5457.65|5457.65|0
1632478500000|2021-09-24 10:15:00|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|0
1632478510000|2021-09-24 10:15:10|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|5457.85|0
1632478520000|2021-09-24 10:15:20|5458.14|5458.14|5458.77|5458.77|5459.06|5459.06|5458.14|5458.14|0
1632478530000|2021-09-24 10:15:30|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1632478540000|2021-09-24 10:15:40|5460.22|5460.22|5461.1|5461.1|5461.1|5461.1|5460.22|5460.22|0
1632478550000|2021-09-24 10:15:50|5461.57|5461.57|5461.29|5461.29|5461.57|5461.57|5461.29|5461.29|0
1632478560000|2021-09-24 10:16:00|5461|5461|5461.07|5461.07|5461.07|5461.07|5460.78|5460.78|0
1632478570000|2021-09-24 10:16:10|5461.08|5461.08|5461.32|5461.32|5461.32|5461.32|5461.08|5461.08|0
1632478580000|2021-09-24 10:16:20|5460.53|5460.53|5460.25|5460.25|5460.56|5460.56|5460.25|5460.25|0
1632478590000|2021-09-24 10:16:30|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|0
1632478620000|2021-09-24 10:17:00|5460.56|5460.56|5461.28|5461.28|5461.28|5461.28|5460.56|5460.56|0
1632478630000|2021-09-24 10:17:10|5461.99|5461.99|5461.99|5461.99|5462.21|5462.21|5461.99|5461.99|0
1632478640000|2021-09-24 10:17:20|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|5462.21|0
1632478660000|2021-09-24 10:17:40|5461.63|5461.63|5461.13|5461.13|5461.63|5461.63|5461.13|5461.13|0
1632478670000|2021-09-24 10:17:50|5461.92|5461.92|5461.63|5461.63|5461.92|5461.92|5461.63|5461.63|0
1632478680000|2021-09-24 10:18:00|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|0
1632478700000|2021-09-24 10:18:20|5461.13|5461.13|5459.98|5459.98|5461.13|5461.13|5459.98|5459.98|0
1632478710000|2021-09-24 10:18:30|5459.74|5459.74|5459.73|5459.73|5459.74|5459.74|5459.73|5459.73|0
1632478720000|2021-09-24 10:18:40|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|0
1632478740000|2021-09-24 10:19:00|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|0
1632478750000|2021-09-24 10:19:10|5459.1|5459.1|5459.77|5459.77|5459.77|5459.77|5459.1|5459.1|0
1632478770000|2021-09-24 10:19:30|5459.19|5459.19|5459.19|5459.19|5459.19|5459.19|5459.19|5459.19|0
1632478780000|2021-09-24 10:19:40|5458.9|5458.9|5458.88|5458.88|5458.9|5458.9|5458.88|5458.88|0
1632478790000|2021-09-24 10:19:50|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|0
1632478800000|2021-09-24 10:20:00|5458.69|5458.69|5458.97|5458.97|5458.98|5458.98|5458.69|5458.69|0
1632478820000|2021-09-24 10:20:20|5458.75|5458.75|5458.97|5458.97|5458.97|5458.97|5458.75|5458.75|0
1632478840000|2021-09-24 10:20:40|5458.54|5458.54|5458.54|5458.54|5458.54|5458.54|5458.54|5458.54|0
1632478850000|2021-09-24 10:20:50|5459.04|5459.04|5459.08|5459.08|5459.08|5459.08|5459.04|5459.04|0
1632478860000|2021-09-24 10:21:00|5459.56|5459.56|5459.72|5459.72|5459.85|5459.85|5459.56|5459.56|0
1632478880000|2021-09-24 10:21:20|5459.75|5459.75|5459.7|5459.7|5460.2|5460.2|5459.7|5459.7|0
1632478890000|2021-09-24 10:21:30|5459.41|5459.41|5459.41|5459.41|5459.41|5459.41|5459.41|5459.41|0
1632478900000|2021-09-24 10:21:40|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|0
1632478910000|2021-09-24 10:21:50|5459.83|5459.83|5460.63|5460.63|5460.63|5460.63|5459.83|5459.83|0
1632478920000|2021-09-24 10:22:00|5461.08|5461.08|5461.69|5461.69|5461.69|5461.69|5461.08|5461.08|0
1632478930000|2021-09-24 10:22:10|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|0
1632478940000|2021-09-24 10:22:20|5461.75|5461.75|5463.17|5463.17|5463.17|5463.17|5461.75|5461.75|0
1632478950000|2021-09-24 10:22:30|5463.13|5463.13|5463.13|5463.13|5463.13|5463.13|5463.13|5463.13|0
1632478960000|2021-09-24 10:22:40|5462.91|5462.91|5463.47|5463.47|5463.78|5463.78|5462.91|5462.91|0
1632478970000|2021-09-24 10:22:50|5463.42|5463.42|5463.18|5463.18|5463.42|5463.42|5463.18|5463.18|0
1632478980000|2021-09-24 10:23:00|5463.16|5463.16|5463.16|5463.16|5463.16|5463.16|5463.16|5463.16|0
1632478990000|2021-09-24 10:23:10|5463.18|5463.18|5463.65|5463.65|5463.67|5463.67|5463.18|5463.18|0
1632479000000|2021-09-24 10:23:20|5463.36|5463.36|5463.34|5463.34|5463.36|5463.36|5463.34|5463.34|0
1632479010000|2021-09-24 10:23:30|5463.35|5463.35|5463.35|5463.35|5463.35|5463.35|5463.35|5463.35|0
1632479030000|2021-09-24 10:23:50|5463.78|5463.78|5463.78|5463.78|5463.78|5463.78|5463.78|5463.78|0
1632479040000|2021-09-24 10:24:00|5463.21|5463.21|5463.78|5463.78|5463.78|5463.78|5462.77|5462.77|0
1632479050000|2021-09-24 10:24:10|5463.57|5463.57|5463.52|5463.52|5463.57|5463.57|5463.52|5463.52|0
1632479080000|2021-09-24 10:24:40|5463.95|5463.95|5464.38|5464.38|5464.38|5464.38|5463.95|5463.95|0
1632479090000|2021-09-24 10:24:50|5464.67|5464.67|5464.98|5464.98|5465.36|5465.36|5464.67|5464.67|0
1632479100000|2021-09-24 10:25:00|5465.43|5465.43|5467.2|5467.2|5467.2|5467.2|5464.92|5464.92|0
1632479110000|2021-09-24 10:25:10|5467.23|5467.23|5467.23|5467.23|5467.23|5467.23|5467.23|5467.23|0
1632479120000|2021-09-24 10:25:20|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1632479130000|2021-09-24 10:25:30|5467.37|5467.37|5467.6|5467.6|5468.66|5468.66|5467.37|5467.37|0
1632479140000|2021-09-24 10:25:40|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|5467.32|0
1632479150000|2021-09-24 10:25:50|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|5467.3|0
1632479160000|2021-09-24 10:26:00|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|0
1632479200000|2021-09-24 10:26:40|5466.6|5466.6|5466.3|5466.3|5466.6|5466.6|5466.3|5466.3|0
1632479210000|2021-09-24 10:26:50|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|0
1632479230000|2021-09-24 10:27:10|5465.13|5465.13|5464.56|5464.56|5465.13|5465.13|5464.56|5464.56|0
1632479240000|2021-09-24 10:27:20|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|5464.85|0
1632479270000|2021-09-24 10:27:50|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|0
1632479280000|2021-09-24 10:28:00|5464.92|5464.92|5464.89|5464.89|5464.92|5464.92|5464.89|5464.89|0
1632479300000|2021-09-24 10:28:20|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|0
1632479310000|2021-09-24 10:28:30|5465.48|5465.48|5466.21|5466.21|5466.21|5466.21|5465.48|5465.48|0
1632479340000|2021-09-24 10:29:00|5465.92|5465.92|5466.11|5466.11|5466.11|5466.11|5465.63|5465.63|0
1632479360000|2021-09-24 10:29:20|5467.27|5467.27|5467.27|5467.27|5467.27|5467.27|5467.27|5467.27|0
1632479410000|2021-09-24 10:30:10|5467.31|5467.31|5467.27|5467.27|5467.32|5467.32|5467.27|5467.27|0
1632479420000|2021-09-24 10:30:20|5467.29|5467.29|5468.25|5468.25|5468.25|5468.25|5467.29|5467.29|0
1632479430000|2021-09-24 10:30:30|5468.22|5468.22|5468.79|5468.79|5468.79|5468.79|5468.21|5468.21|0
1632479440000|2021-09-24 10:30:40|5469.08|5469.08|5469.08|5469.08|5469.08|5469.08|5469.08|5469.08|0
1632479450000|2021-09-24 10:30:50|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|0
1632479460000|2021-09-24 10:31:00|5469.03|5469.03|5469.3|5469.3|5469.3|5469.3|5469.01|5469.01|0
1632479470000|2021-09-24 10:31:10|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|0
1632479480000|2021-09-24 10:31:20|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1632479500000|2021-09-24 10:31:40|5471.1|5471.1|5471.68|5471.68|5471.96|5471.96|5471.1|5471.1|0
1632479510000|2021-09-24 10:31:50|5471.96|5471.96|5472.2|5472.2|5472.44|5472.44|5471.96|5471.96|0
1632479520000|2021-09-24 10:32:00|5471.73|5471.73|5471.2|5471.2|5471.73|5471.73|5471.2|5471.2|0
1632479530000|2021-09-24 10:32:10|5471.42|5471.42|5471.13|5471.13|5471.42|5471.42|5471.13|5471.13|0
1632479540000|2021-09-24 10:32:20|5471.7|5471.7|5471.69|5471.69|5471.7|5471.7|5471.69|5471.69|0
1632479550000|2021-09-24 10:32:30|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|0
1632479570000|2021-09-24 10:32:50|5471.39|5471.39|5471.87|5471.87|5471.87|5471.87|5471.39|5471.39|0
1632479580000|2021-09-24 10:33:00|5471.84|5471.84|5472.43|5472.43|5472.72|5472.72|5471.84|5471.84|0
1632479590000|2021-09-24 10:33:10|5472.19|5472.19|5472.43|5472.43|5472.43|5472.43|5472.19|5472.19|0
1632479600000|2021-09-24 10:33:20|5472.72|5472.72|5473.44|5473.44|5473.44|5473.44|5472.72|5472.72|0
1632479610000|2021-09-24 10:33:30|5473.15|5473.15|5473.67|5473.67|5473.67|5473.67|5473.15|5473.15|0
1632479620000|2021-09-24 10:33:40|5474.15|5474.15|5473.93|5473.93|5474.15|5474.15|5473.93|5473.93|0
1632479630000|2021-09-24 10:33:50|5473.9|5473.9|5473.66|5473.66|5473.95|5473.95|5473.66|5473.66|0
1632479640000|2021-09-24 10:34:00|5473.16|5473.16|5468.38|5468.38|5473.16|5473.16|5468.38|5468.38|0
1632479650000|2021-09-24 10:34:10|5468.62|5468.62|5469.07|5469.07|5469.07|5469.07|5468.62|5468.62|0
1632479670000|2021-09-24 10:34:30|5469.29|5469.29|5469.29|5469.29|5469.29|5469.29|5469.29|5469.29|0
1632479680000|2021-09-24 10:34:40|5469.76|5469.76|5471.35|5471.35|5471.35|5471.35|5469.76|5469.76|0
1632479690000|2021-09-24 10:34:50|5471.39|5471.39|5472.18|5472.18|5472.18|5472.18|5471.39|5471.39|0
1632479700000|2021-09-24 10:35:00|5471.97|5471.97|5471.98|5471.98|5471.98|5471.98|5471.97|5471.97|0
1632479710000|2021-09-24 10:35:10|5471.94|5471.94|5472.27|5472.27|5472.27|5472.27|5471.94|5471.94|0
1632479720000|2021-09-24 10:35:20|5471.98|5471.98|5471.33|5471.33|5472.14|5472.14|5471.33|5471.33|0
1632479730000|2021-09-24 10:35:30|5470.89|5470.89|5470.89|5470.89|5470.89|5470.89|5470.89|5470.89|0
1632479740000|2021-09-24 10:35:40|5470.68|5470.68|5470.44|5470.44|5470.68|5470.68|5470.44|5470.44|0
1632479750000|2021-09-24 10:35:50|5470.73|5470.73|5471.88|5471.88|5471.88|5471.88|5470.73|5470.73|0
1632479760000|2021-09-24 10:36:00|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|0
1632479770000|2021-09-24 10:36:10|5471.93|5471.93|5471.71|5471.71|5471.93|5471.93|5471.71|5471.71|0
1632479800000|2021-09-24 10:36:40|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|0
1632479820000|2021-09-24 10:37:00|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1632479840000|2021-09-24 10:37:20|5471.77|5471.77|5472.06|5472.06|5472.06|5472.06|5471.77|5471.77|0
1632479850000|2021-09-24 10:37:30|5471.77|5471.77|5471.19|5471.19|5471.77|5471.77|5470.47|5470.47|0
1632479860000|2021-09-24 10:37:40|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|0
1632479870000|2021-09-24 10:37:50|5470.55|5470.55|5470.83|5470.83|5470.83|5470.83|5470.55|5470.55|0
1632479880000|2021-09-24 10:38:00|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1632479890000|2021-09-24 10:38:10|5470.79|5470.79|5470.75|5470.75|5470.79|5470.79|5470.75|5470.75|0
1632479900000|2021-09-24 10:38:20|5470.46|5470.46|5470.46|5470.46|5470.46|5470.46|5470.46|5470.46|0
1632479910000|2021-09-24 10:38:30|5470.68|5470.68|5470.13|5470.13|5470.89|5470.89|5470.13|5470.13|0
1632479920000|2021-09-24 10:38:40|5469.89|5469.89|5467.69|5467.69|5469.89|5469.89|5467.69|5467.69|0
1632479940000|2021-09-24 10:39:00|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|0
1632479950000|2021-09-24 10:39:10|5468.26|5468.26|5467.54|5467.54|5468.26|5468.26|5467.54|5467.54|0
1632479960000|2021-09-24 10:39:20|5467.62|5467.62|5467.6|5467.6|5467.62|5467.62|5467.6|5467.6|0
1632479970000|2021-09-24 10:39:30|5467.59|5467.59|5467.58|5467.58|5467.59|5467.59|5467.58|5467.58|0
1632479980000|2021-09-24 10:39:40|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|0
1632480000000|2021-09-24 10:40:00|5467.31|5467.31|5467.6|5467.6|5467.6|5467.6|5466.88|5466.88|0
1632480010000|2021-09-24 10:40:10|5467.12|5467.12|5467.17|5467.17|5467.17|5467.17|5466.88|5466.88|0
1632480020000|2021-09-24 10:40:20|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|0
1632480030000|2021-09-24 10:40:30|5466.98|5466.98|5466.16|5466.16|5466.98|5466.98|5466.16|5466.16|0
1632480050000|2021-09-24 10:40:50|5466.14|5466.14|5466.58|5466.58|5466.58|5466.58|5466.12|5466.12|0
1632480060000|2021-09-24 10:41:00|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|0
1632480080000|2021-09-24 10:41:20|5467.37|5467.37|5467.4|5467.4|5467.4|5467.4|5467.37|5467.37|0
1632480090000|2021-09-24 10:41:30|5467.87|5467.87|5468.3|5468.3|5468.3|5468.3|5467.87|5467.87|0
1632480100000|2021-09-24 10:41:40|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|5468.59|0
1632480120000|2021-09-24 10:42:00|5468.61|5468.61|5468.59|5468.59|5468.61|5468.61|5468.59|5468.59|0
1632480130000|2021-09-24 10:42:10|5468.31|5468.31|5467.2|5467.2|5468.31|5468.31|5467.2|5467.2|0
1632480140000|2021-09-24 10:42:20|5466.77|5466.77|5467.06|5467.06|5467.06|5467.06|5466.77|5466.77|0
1632480150000|2021-09-24 10:42:30|5467.35|5467.35|5468.54|5468.54|5468.54|5468.54|5467.35|5467.35|0
1632480190000|2021-09-24 10:43:10|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5467.89|5467.89|0
1632480230000|2021-09-24 10:43:50|5469.24|5469.24|5469.52|5469.52|5469.52|5469.52|5469.24|5469.24|0
1632480240000|2021-09-24 10:44:00|5469.81|5469.81|5469.31|5469.31|5469.81|5469.81|5469.31|5469.31|0
1632480260000|2021-09-24 10:44:20|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|0
1632480270000|2021-09-24 10:44:30|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|0
1632480280000|2021-09-24 10:44:40|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|0
1632480300000|2021-09-24 10:45:00|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|0
1632480310000|2021-09-24 10:45:10|5469.93|5469.93|5469.93|5469.93|5469.93|5469.93|5469.93|5469.93|0
1632480320000|2021-09-24 10:45:20|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|0
1632480350000|2021-09-24 10:45:50|5469.93|5469.93|5469.64|5469.64|5469.93|5469.93|5469.64|5469.64|0
1632480360000|2021-09-24 10:46:00|5469.4|5469.4|5469.83|5469.83|5469.83|5469.83|5469.4|5469.4|0
1632480380000|2021-09-24 10:46:20|5469.84|5469.84|5469.83|5469.83|5469.84|5469.84|5469.83|5469.83|0
1632480390000|2021-09-24 10:46:30|5469.8|5469.8|5469.8|5469.8|5469.8|5469.8|5469.8|5469.8|0
1632480400000|2021-09-24 10:46:40|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1632480410000|2021-09-24 10:46:50|5469.99|5469.99|5470.24|5470.24|5470.24|5470.24|5469.95|5469.95|0
1632480420000|2021-09-24 10:47:00|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|0
1632480430000|2021-09-24 10:47:10|5471.17|5471.17|5471.2|5471.2|5471.24|5471.24|5471.17|5471.17|0
1632480450000|2021-09-24 10:47:30|5470.96|5470.96|5470.43|5470.43|5470.96|5470.96|5470.43|5470.43|0
1632480460000|2021-09-24 10:47:40|5470.42|5470.42|5470.4|5470.4|5470.42|5470.42|5470.4|5470.4|0
1632480470000|2021-09-24 10:47:50|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|0
1632480480000|2021-09-24 10:48:00|5470.46|5470.46|5470.46|5470.46|5470.46|5470.46|5470.46|5470.46|0
1632480510000|2021-09-24 10:48:30|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|0
1632480530000|2021-09-24 10:48:50|5470.46|5470.46|5469.88|5469.88|5470.46|5470.46|5469.88|5469.88|0
1632480550000|2021-09-24 10:49:10|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1632480560000|2021-09-24 10:49:20|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|0
1632480570000|2021-09-24 10:49:30|5469.28|5469.28|5469.04|5469.04|5469.28|5469.28|5469.04|5469.04|0
1632480580000|2021-09-24 10:49:40|5469.76|5469.76|5470.68|5470.68|5470.68|5470.68|5469.75|5469.75|0
1632480590000|2021-09-24 10:49:50|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|0
1632480600000|2021-09-24 10:50:00|5471.19|5471.19|5470.69|5470.69|5471.19|5471.19|5470.61|5470.61|0
1632480610000|2021-09-24 10:50:10|5471.4|5471.4|5470.13|5470.13|5471.4|5471.4|5470.13|5470.13|0
1632480640000|2021-09-24 10:50:40|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|0
1632480650000|2021-09-24 10:50:50|5470.43|5470.43|5470.14|5470.14|5470.43|5470.43|5470.14|5470.14|0
1632480660000|2021-09-24 10:51:00|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|0
1632480680000|2021-09-24 10:51:20|5471.03|5471.03|5471.75|5471.75|5471.75|5471.75|5471.03|5471.03|0
1632480690000|2021-09-24 10:51:30|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|0
1632480720000|2021-09-24 10:52:00|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|0
1632480730000|2021-09-24 10:52:10|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|0
1632480740000|2021-09-24 10:52:20|5471.15|5471.15|5470.86|5470.86|5471.15|5471.15|5470.86|5470.86|0
1632480750000|2021-09-24 10:52:30|5471.34|5471.34|5471.3|5471.3|5471.34|5471.34|5471.3|5471.3|0
1632480760000|2021-09-24 10:52:40|5470.87|5470.87|5471.16|5471.16|5471.16|5471.16|5470.87|5470.87|0
1632480800000|2021-09-24 10:53:20|5471.45|5471.45|5471.88|5471.88|5471.88|5471.88|5471.45|5471.45|0
1632480830000|2021-09-24 10:53:50|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|0
1632480840000|2021-09-24 10:54:00|5471.3|5471.3|5471.3|5471.3|5471.3|5471.3|5471.3|5471.3|0
1632480860000|2021-09-24 10:54:20|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1632480870000|2021-09-24 10:54:30|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|0
1632480880000|2021-09-24 10:54:40|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|0
1632480890000|2021-09-24 10:54:50|5470.69|5470.69|5471.32|5471.32|5471.32|5471.32|5470.69|5470.69|0
1632480900000|2021-09-24 10:55:00|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|0
1632480910000|2021-09-24 10:55:10|5470.74|5470.74|5470.45|5470.45|5470.74|5470.74|5469.87|5469.87|0
1632480930000|2021-09-24 10:55:30|5470|5470|5469.76|5469.76|5470|5470|5469.54|5469.54|0
1632480970000|2021-09-24 10:56:10|5469.47|5469.47|5469.26|5469.26|5469.47|5469.47|5469.26|5469.26|0
1632480980000|2021-09-24 10:56:20|5469.47|5469.47|5469.47|5469.47|5469.47|5469.47|5469.47|5469.47|0
1632481000000|2021-09-24 10:56:40|5469.46|5469.46|5469.46|5469.46|5469.46|5469.46|5469.46|5469.46|0
1632481020000|2021-09-24 10:57:00|5469.22|5469.22|5469.52|5469.52|5469.52|5469.52|5469.22|5469.22|0
1632481060000|2021-09-24 10:57:40|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1632481070000|2021-09-24 10:57:50|5469.52|5469.52|5469.52|5469.52|5469.81|5469.81|5469.52|5469.52|0
1632481080000|2021-09-24 10:58:00|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1632481090000|2021-09-24 10:58:10|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|0
1632481130000|2021-09-24 10:58:50|5469.68|5469.68|5470|5470|5470|5470|5469.68|5469.68|0
1632481150000|2021-09-24 10:59:10|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|0
1632481170000|2021-09-24 10:59:30|5471.84|5471.84|5472.34|5472.34|5472.34|5472.34|5471.84|5471.84|0
1632481200000|2021-09-24 11:00:00|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|0
1632481210000|2021-09-24 11:00:10|5472.63|5472.63|5471.93|5471.93|5472.65|5472.65|5471.93|5471.93|0
1632481220000|2021-09-24 11:00:20|5471.69|5471.69|5471.4|5471.4|5471.69|5471.69|5471.4|5471.4|0
1632481230000|2021-09-24 11:00:30|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.59|5470.59|0
1632481250000|2021-09-24 11:00:50|5470.01|5470.01|5470.08|5470.08|5470.3|5470.3|5470.01|5470.01|0
1632481260000|2021-09-24 11:01:00|5470.06|5470.06|5470.64|5470.64|5470.64|5470.64|5470.06|5470.06|0
1632481270000|2021-09-24 11:01:10|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1632481280000|2021-09-24 11:01:20|5470.14|5470.14|5470.35|5470.35|5470.35|5470.35|5470.14|5470.14|0
1632481290000|2021-09-24 11:01:30|5470.86|5470.86|5471.07|5471.07|5471.07|5471.07|5470.86|5470.86|0
1632481300000|2021-09-24 11:01:40|5471.55|5471.55|5471.15|5471.15|5471.55|5471.55|5470.86|5470.86|0
1632481320000|2021-09-24 11:02:00|5471.43|5471.43|5471.12|5471.12|5471.43|5471.43|5471.12|5471.12|0
1632481330000|2021-09-24 11:02:10|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1632481340000|2021-09-24 11:02:20|5470.62|5470.62|5470.38|5470.38|5470.62|5470.62|5469.8|5469.8|0
1632481360000|2021-09-24 11:02:40|5470.16|5470.16|5470.62|5470.62|5470.62|5470.62|5469.95|5469.95|0
1632481370000|2021-09-24 11:02:50|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|0
1632481380000|2021-09-24 11:03:00|5470.36|5470.36|5471.68|5471.68|5471.68|5471.68|5470.36|5470.36|0
1632481390000|2021-09-24 11:03:10|5471.89|5471.89|5472.23|5472.23|5472.23|5472.23|5471.89|5471.89|0
1632481400000|2021-09-24 11:03:20|5472.45|5472.45|5474.07|5474.07|5474.31|5474.31|5472.45|5472.45|0
1632481410000|2021-09-24 11:03:30|5474.06|5474.06|5474.53|5474.53|5474.53|5474.53|5474.06|5474.06|0
1632481430000|2021-09-24 11:03:50|5474.24|5474.24|5473.77|5473.77|5474.24|5474.24|5473.77|5473.77|0
1632481450000|2021-09-24 11:04:10|5473.98|5473.98|5474.46|5474.46|5474.46|5474.46|5473.98|5473.98|0
1632481460000|2021-09-24 11:04:20|5474.5|5474.5|5474.26|5474.26|5474.5|5474.5|5473.97|5473.97|0
1632481500000|2021-09-24 11:05:00|5474.55|5474.55|5474.56|5474.56|5474.56|5474.56|5474.55|5474.55|0
1632481510000|2021-09-24 11:05:10|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|0
1632481520000|2021-09-24 11:05:20|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1632481530000|2021-09-24 11:05:30|5474.78|5474.78|5475.31|5475.31|5475.31|5475.31|5474.78|5474.78|0
1632481540000|2021-09-24 11:05:40|5475.59|5475.59|5475.59|5475.59|5475.59|5475.59|5475.59|5475.59|0
1632481550000|2021-09-24 11:05:50|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.52|5475.52|0
1632481570000|2021-09-24 11:06:10|5475.85|5475.85|5476.4|5476.4|5476.4|5476.4|5475.85|5475.85|0
1632481580000|2021-09-24 11:06:20|5476.64|5476.64|5476.92|5476.92|5476.92|5476.92|5476.64|5476.64|0
1632481610000|2021-09-24 11:06:50|5476.68|5476.68|5476.95|5476.95|5476.95|5476.95|5476.68|5476.68|0
1632481620000|2021-09-24 11:07:00|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|0
1632481630000|2021-09-24 11:07:10|5477|5477|5477|5477|5477|5477|5477|5477|0
1632481640000|2021-09-24 11:07:20|5476.72|5476.72|5477|5477|5477|5477|5476.72|5476.72|0
1632481660000|2021-09-24 11:07:40|5476.72|5476.72|5477.03|5477.03|5477.03|5477.03|5476.26|5476.26|0
1632481670000|2021-09-24 11:07:50|5477.24|5477.24|5477.46|5477.46|5477.89|5477.89|5477.24|5477.24|0
1632481680000|2021-09-24 11:08:00|5477.75|5477.75|5477.99|5477.99|5477.99|5477.99|5477.75|5477.75|0
1632481690000|2021-09-24 11:08:10|5477.7|5477.7|5477.7|5477.7|5477.99|5477.99|5477.7|5477.7|0
1632481700000|2021-09-24 11:08:20|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|0
1632481710000|2021-09-24 11:08:30|5478.22|5478.22|5478.22|5478.22|5478.22|5478.22|5477.93|5477.93|0
1632481720000|2021-09-24 11:08:40|5477.7|5477.7|5478.2|5478.2|5478.2|5478.2|5477.62|5477.62|0
1632481750000|2021-09-24 11:09:10|5478.42|5478.42|5478.42|5478.42|5478.65|5478.65|5478.42|5478.42|0
1632481760000|2021-09-24 11:09:20|5478.65|5478.65|5478.89|5478.89|5478.89|5478.89|5478.65|5478.65|0
1632481770000|2021-09-24 11:09:30|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|0
1632481780000|2021-09-24 11:09:40|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|0
1632481800000|2021-09-24 11:10:00|5478.82|5478.82|5480.35|5480.35|5480.35|5480.35|5478.53|5478.53|0
1632481810000|2021-09-24 11:10:10|5480.93|5480.93|5484.9|5484.9|5485.22|5485.22|5480.4|5480.4|0
1632481820000|2021-09-24 11:10:20|5484.33|5484.33|5483.51|5483.51|5484.38|5484.38|5483.51|5483.51|0
1632481830000|2021-09-24 11:10:30|5483.8|5483.8|5481.41|5481.41|5483.8|5483.8|5481.16|5481.16|0
1632481840000|2021-09-24 11:10:40|5481.12|5481.12|5481.17|5481.17|5481.41|5481.41|5481.12|5481.12|0
1632481850000|2021-09-24 11:10:50|5480.93|5480.93|5480.93|5480.93|5480.93|5480.93|5480.93|5480.93|0
1632481860000|2021-09-24 11:11:00|5480.36|5480.36|5482.63|5482.63|5482.63|5482.63|5480.36|5480.36|0
1632481870000|2021-09-24 11:11:10|5482.05|5482.05|5481.26|5481.26|5482.63|5482.63|5481.26|5481.26|0
1632481880000|2021-09-24 11:11:20|5480.68|5480.68|5480.68|5480.68|5480.68|5480.68|5480.68|5480.68|0
1632481900000|2021-09-24 11:11:40|5480.97|5480.97|5481.04|5481.04|5481.26|5481.26|5480.75|5480.75|0
1632481910000|2021-09-24 11:11:50|5480.75|5480.75|5480.28|5480.28|5480.75|5480.75|5480.28|5480.28|0
1632481920000|2021-09-24 11:12:00|5479.99|5479.99|5478.88|5478.88|5479.99|5479.99|5478.88|5478.88|0
1632481930000|2021-09-24 11:12:10|5478.45|5478.45|5478.74|5478.74|5478.74|5478.74|5478.45|5478.45|0
1632481940000|2021-09-24 11:12:20|5479.03|5479.03|5478.21|5478.21|5479.03|5479.03|5478.15|5478.15|0
1632481950000|2021-09-24 11:12:30|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1632481960000|2021-09-24 11:12:40|5478.21|5478.21|5478.21|5478.21|5478.21|5478.21|5478.21|5478.21|0
1632481970000|2021-09-24 11:12:50|5477.45|5477.45|5477.22|5477.22|5477.74|5477.74|5476.64|5476.64|0
1632481980000|2021-09-24 11:13:00|5476.93|5476.93|5475.81|5475.81|5476.93|5476.93|5475.81|5475.81|0
1632481990000|2021-09-24 11:13:10|5475.23|5475.23|5475.5|5475.5|5475.52|5475.52|5475.23|5475.23|0
1632482000000|2021-09-24 11:13:20|5475.28|5475.28|5475.86|5475.86|5475.86|5475.86|5475.28|5475.28|0
1632482010000|2021-09-24 11:13:30|5475.88|5475.88|5475.59|5475.59|5475.88|5475.88|5475.59|5475.59|0
1632482020000|2021-09-24 11:13:40|5475.35|5475.35|5475.14|5475.14|5475.35|5475.35|5475.14|5475.14|0
1632482040000|2021-09-24 11:14:00|5474.27|5474.27|5473.98|5473.98|5474.27|5474.27|5473.98|5473.98|0
1632482060000|2021-09-24 11:14:20|5473.74|5473.74|5472.66|5472.66|5473.74|5473.74|5472.66|5472.66|0
1632482080000|2021-09-24 11:14:40|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1632482100000|2021-09-24 11:15:00|5471.18|5471.18|5471.42|5471.42|5471.42|5471.42|5471.18|5471.18|0
1632482120000|2021-09-24 11:15:20|5471.34|5471.34|5471.65|5471.65|5471.65|5471.65|5471.34|5471.34|0
1632482130000|2021-09-24 11:15:30|5471.87|5471.87|5471.82|5471.82|5471.87|5471.87|5471.82|5471.82|0
1632482140000|2021-09-24 11:15:40|5471.53|5471.53|5470.33|5470.33|5471.53|5471.53|5470.33|5470.33|0
1632482170000|2021-09-24 11:16:10|5470.12|5470.12|5470.12|5470.12|5470.14|5470.14|5470.12|5470.12|0
1632482180000|2021-09-24 11:16:20|5469.83|5469.83|5469.81|5469.81|5469.83|5469.83|5469.81|5469.81|0
1632482190000|2021-09-24 11:16:30|5469.12|5469.12|5468.69|5468.69|5469.12|5469.12|5468.69|5468.69|0
1632482200000|2021-09-24 11:16:40|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|0
1632482210000|2021-09-24 11:16:50|5468.67|5468.67|5468.67|5468.67|5468.67|5468.67|5468.67|5468.67|0
1632482220000|2021-09-24 11:17:00|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1632482230000|2021-09-24 11:17:10|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1632482240000|2021-09-24 11:17:20|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|5468.73|0
1632482250000|2021-09-24 11:17:30|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|5468.44|0
1632482260000|2021-09-24 11:17:40|5468.23|5468.23|5468.01|5468.01|5468.23|5468.23|5468.01|5468.01|0
1632482270000|2021-09-24 11:17:50|5466.72|5466.72|5466.72|5466.72|5466.72|5466.72|5466.72|5466.72|0
1632482280000|2021-09-24 11:18:00|5466.29|5466.29|5466.7|5466.7|5466.7|5466.7|5466.05|5466.05|0
1632482290000|2021-09-24 11:18:10|5467.18|5467.18|5467.15|5467.15|5467.18|5467.18|5467.15|5467.15|0
1632482310000|2021-09-24 11:18:30|5466.91|5466.91|5466.94|5466.94|5466.94|5466.94|5466.91|5466.91|0
1632482340000|2021-09-24 11:19:00|5467.63|5467.63|5467.63|5467.63|5467.63|5467.63|5467.63|5467.63|0
1632482350000|2021-09-24 11:19:10|5467.92|5467.92|5468.39|5468.39|5468.39|5468.39|5467.92|5467.92|0
1632482360000|2021-09-24 11:19:20|5468.41|5468.41|5469.03|5469.03|5469.03|5469.03|5468.41|5468.41|0
1632482370000|2021-09-24 11:19:30|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1632482380000|2021-09-24 11:19:40|5469.03|5469.03|5469.03|5469.03|5469.03|5469.03|5469.03|5469.03|0
1632482390000|2021-09-24 11:19:50|5468.79|5468.79|5469.03|5469.03|5469.03|5469.03|5468.79|5468.79|0
1632482410000|2021-09-24 11:20:10|5469.31|5469.31|5470.06|5470.06|5470.06|5470.06|5469.31|5469.31|0
1632482420000|2021-09-24 11:20:20|5469.48|5469.48|5469.48|5469.48|5469.48|5469.48|5469.48|5469.48|0
1632482430000|2021-09-24 11:20:30|5469.49|5469.49|5469.49|5469.49|5469.49|5469.49|5469.49|5469.49|0
1632482450000|2021-09-24 11:20:50|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|0
1632482460000|2021-09-24 11:21:00|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|0
1632482490000|2021-09-24 11:21:30|5469.32|5469.32|5469.33|5469.33|5469.33|5469.33|5469.32|5469.32|0
1632482520000|2021-09-24 11:22:00|5469.77|5469.77|5470.31|5470.31|5470.31|5470.31|5469.73|5469.73|0
1632482530000|2021-09-24 11:22:10|5469.78|5469.78|5470.02|5470.02|5470.02|5470.02|5469.78|5469.78|0
1632482540000|2021-09-24 11:22:20|5470.69|5470.69|5469.87|5469.87|5470.74|5470.74|5469.87|5469.87|0
1632482550000|2021-09-24 11:22:30|5470.11|5470.11|5469.63|5469.63|5470.11|5470.11|5469.63|5469.63|0
1632482560000|2021-09-24 11:22:40|5469.87|5469.87|5469.29|5469.29|5469.87|5469.87|5469.29|5469.29|0
1632482570000|2021-09-24 11:22:50|5468.58|5468.58|5468.33|5468.33|5468.58|5468.58|5468.29|5468.29|0
1632482580000|2021-09-24 11:23:00|5467.75|5467.75|5467.7|5467.7|5467.99|5467.99|5467.7|5467.7|0
1632482590000|2021-09-24 11:23:10|5467.69|5467.69|5466.4|5466.4|5467.69|5467.69|5466.4|5466.4|0
1632482610000|2021-09-24 11:23:30|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|0
1632482620000|2021-09-24 11:23:40|5464.98|5464.98|5464.98|5464.98|5464.98|5464.98|5464.98|5464.98|0
1632482640000|2021-09-24 11:24:00|5465.22|5465.22|5464.68|5464.68|5465.22|5465.22|5464.68|5464.68|0
1632482650000|2021-09-24 11:24:10|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|0
1632482660000|2021-09-24 11:24:20|5463.52|5463.52|5463.82|5463.82|5464.1|5464.1|5463.52|5463.52|0
1632482680000|2021-09-24 11:24:40|5463.84|5463.84|5463.55|5463.55|5463.84|5463.84|5463.55|5463.55|0
1632482690000|2021-09-24 11:24:50|5463.51|5463.51|5462.34|5462.34|5463.51|5463.51|5462.34|5462.34|0
1632482700000|2021-09-24 11:25:00|5462.56|5462.56|5463.03|5463.03|5463.03|5463.03|5462.56|5462.56|0
1632482710000|2021-09-24 11:25:10|5462.79|5462.79|5463.81|5463.81|5463.81|5463.81|5462.78|5462.78|0
1632482720000|2021-09-24 11:25:20|5463.25|5463.25|5463.25|5463.25|5463.25|5463.25|5463.25|5463.25|0
1632482730000|2021-09-24 11:25:30|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1632482740000|2021-09-24 11:25:40|5462.73|5462.73|5462.73|5462.73|5462.73|5462.73|5462.73|5462.73|0
1632482750000|2021-09-24 11:25:50|5462.74|5462.74|5462.74|5462.74|5462.74|5462.74|5462.74|5462.74|0
1632482760000|2021-09-24 11:26:00|5463.09|5463.09|5462.8|5462.8|5463.09|5463.09|5462.8|5462.8|0
1632482790000|2021-09-24 11:26:30|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1632482800000|2021-09-24 11:26:40|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|0
1632482810000|2021-09-24 11:26:50|5463.35|5463.35|5463.35|5463.35|5463.35|5463.35|5463.35|5463.35|0
1632482820000|2021-09-24 11:27:00|5463.59|5463.59|5464.59|5464.59|5464.59|5464.59|5463.59|5463.59|0
1632482830000|2021-09-24 11:27:10|5464.83|5464.83|5465.07|5465.07|5465.07|5465.07|5464.83|5464.83|0
1632482840000|2021-09-24 11:27:20|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|5465.1|0
1632482870000|2021-09-24 11:27:50|5465.57|5465.57|5466.32|5466.32|5466.32|5466.32|5465.57|5465.57|0
1632482880000|2021-09-24 11:28:00|5466.35|5466.35|5466.64|5466.64|5466.64|5466.64|5466.35|5466.35|0
1632482890000|2021-09-24 11:28:10|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|0
1632482900000|2021-09-24 11:28:20|5467|5467|5467.72|5467.72|5467.72|5467.72|5467|5467|0
1632482910000|2021-09-24 11:28:30|5467.48|5467.48|5467.48|5467.48|5467.77|5467.77|5467.48|5467.48|0
1632482920000|2021-09-24 11:28:40|5467.49|5467.49|5467.97|5467.97|5467.97|5467.97|5467.49|5467.49|0
1632482930000|2021-09-24 11:28:50|5468.4|5468.4|5467.94|5467.94|5468.4|5468.4|5467.94|5467.94|0
1632482940000|2021-09-24 11:29:00|5467.65|5467.65|5467.39|5467.39|5467.65|5467.65|5467.13|5467.13|0
1632482950000|2021-09-24 11:29:10|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|0
1632482990000|2021-09-24 11:29:50|5467.41|5467.41|5468.37|5468.37|5468.37|5468.37|5467.12|5467.12|0
1632483000000|2021-09-24 11:30:00|5468.8|5468.8|5469.09|5469.09|5469.09|5469.09|5468.8|5468.8|0
1632483020000|2021-09-24 11:30:20|5468.8|5468.8|5468.8|5468.8|5468.8|5468.8|5468.8|5468.8|0
1632483030000|2021-09-24 11:30:30|5469.38|5469.38|5469.38|5469.38|5469.38|5469.38|5469.38|5469.38|0
1632483050000|2021-09-24 11:30:50|5470.09|5470.09|5470.53|5470.53|5470.53|5470.53|5470.09|5470.09|0
1632483060000|2021-09-24 11:31:00|5470.76|5470.76|5471.05|5471.05|5471.05|5471.05|5470.76|5470.76|0
1632483070000|2021-09-24 11:31:10|5470.84|5470.84|5469.85|5469.85|5470.84|5470.84|5469.85|5469.85|0
1632483080000|2021-09-24 11:31:20|5469.83|5469.83|5469.83|5469.83|5469.83|5469.83|5469.83|5469.83|0
1632483090000|2021-09-24 11:31:30|5469.61|5469.61|5469.83|5469.83|5469.83|5469.83|5469.61|5469.61|0
1632483100000|2021-09-24 11:31:40|5469.81|5469.81|5469.85|5469.85|5469.85|5469.85|5469.81|5469.81|0
1632483110000|2021-09-24 11:31:50|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|0
1632483120000|2021-09-24 11:32:00|5469.13|5469.13|5469.71|5469.71|5469.71|5469.71|5469.13|5469.13|0
1632483130000|2021-09-24 11:32:10|5469.42|5469.42|5469.71|5469.71|5469.71|5469.71|5469.42|5469.42|0
1632483140000|2021-09-24 11:32:20|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|0
1632483150000|2021-09-24 11:32:30|5469.21|5469.21|5469.13|5469.13|5469.21|5469.21|5469.13|5469.13|0
1632483180000|2021-09-24 11:33:00|5469.61|5469.61|5470.04|5470.04|5470.04|5470.04|5469.61|5469.61|0
1632483200000|2021-09-24 11:33:20|5469.8|5469.8|5470.04|5470.04|5470.04|5470.04|5469.8|5469.8|0
1632483210000|2021-09-24 11:33:30|5470.32|5470.32|5471.12|5471.12|5471.12|5471.12|5470.32|5470.32|0
1632483220000|2021-09-24 11:33:40|5471.7|5471.7|5472.14|5472.14|5472.14|5472.14|5471.46|5471.46|0
1632483260000|2021-09-24 11:34:20|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|0
1632483310000|2021-09-24 11:35:10|5472.06|5472.06|5472.49|5472.49|5472.78|5472.78|5472.06|5472.06|0
1632483320000|2021-09-24 11:35:20|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|0
1632483330000|2021-09-24 11:35:30|5471.96|5471.96|5471.61|5471.61|5471.96|5471.96|5471.61|5471.61|0
1632483340000|2021-09-24 11:35:40|5470.94|5470.94|5470.08|5470.08|5470.94|5470.94|5470.08|5470.08|0
1632483350000|2021-09-24 11:35:50|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1632483360000|2021-09-24 11:36:00|5469.89|5469.89|5469.02|5469.02|5469.89|5469.89|5468.73|5468.73|0
1632483370000|2021-09-24 11:36:10|5468.31|5468.31|5467.78|5467.78|5468.31|5468.31|5467.76|5467.76|0
1632483380000|2021-09-24 11:36:20|5468.36|5468.36|5468.53|5468.53|5468.53|5468.53|5468.32|5468.32|0
1632483400000|2021-09-24 11:36:40|5468.51|5468.51|5468.51|5468.51|5468.51|5468.51|5468.51|5468.51|0
1632483420000|2021-09-24 11:37:00|5468.48|5468.48|5468.51|5468.51|5468.51|5468.51|5468.48|5468.48|0
1632483430000|2021-09-24 11:37:10|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|5469.09|0
1632483440000|2021-09-24 11:37:20|5469.12|5469.12|5469.13|5469.13|5469.13|5469.13|5469.12|5469.12|0
1632483450000|2021-09-24 11:37:30|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|0
1632483460000|2021-09-24 11:37:40|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|0
1632483470000|2021-09-24 11:37:50|5469.9|5469.9|5470.33|5470.33|5470.33|5470.33|5469.9|5469.9|0
1632483480000|2021-09-24 11:38:00|5470.09|5470.09|5468.36|5468.36|5470.09|5470.09|5468.32|5468.32|0
1632483490000|2021-09-24 11:38:10|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|5468.6|0
1632483510000|2021-09-24 11:38:30|5468.62|5468.62|5468.61|5468.61|5468.64|5468.64|5468.61|5468.61|0
1632483520000|2021-09-24 11:38:40|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|0
1632483530000|2021-09-24 11:38:50|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|5468.18|0
1632483540000|2021-09-24 11:39:00|5468.16|5468.16|5468.06|5468.06|5468.16|5468.16|5468.06|5468.06|0
1632483550000|2021-09-24 11:39:10|5467.34|5467.34|5467.34|5467.34|5467.34|5467.34|5467.34|5467.34|0
1632483560000|2021-09-24 11:39:20|5467.32|5467.32|5467.85|5467.85|5467.85|5467.85|5467.32|5467.32|0
1632483590000|2021-09-24 11:39:50|5467.83|5467.83|5467.54|5467.54|5467.83|5467.83|5467.54|5467.54|0
1632483600000|2021-09-24 11:40:00|5467.83|5467.83|5466.34|5466.34|5467.83|5467.83|5466.34|5466.34|0
1632483630000|2021-09-24 11:40:30|5466.1|5466.1|5465.14|5465.14|5466.29|5466.29|5465.14|5465.14|0
1632483640000|2021-09-24 11:40:40|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|0
1632483660000|2021-09-24 11:41:00|5464.32|5464.32|5464.31|5464.31|5464.32|5464.32|5464.31|5464.31|0
1632483680000|2021-09-24 11:41:20|5463.88|5463.88|5463.89|5463.89|5463.89|5463.89|5463.88|5463.88|0
1632483690000|2021-09-24 11:41:30|5463.88|5463.88|5462.45|5462.45|5463.88|5463.88|5462.23|5462.23|0
1632483720000|2021-09-24 11:42:00|5462.66|5462.66|5463.35|5463.35|5463.35|5463.35|5462.66|5462.66|0
1632483730000|2021-09-24 11:42:10|5463.07|5463.07|5463.06|5463.06|5463.09|5463.09|5462.85|5462.85|0
1632483760000|2021-09-24 11:42:40|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|0
1632483780000|2021-09-24 11:43:00|5462.37|5462.37|5462.13|5462.13|5462.37|5462.37|5462.13|5462.13|0
1632483790000|2021-09-24 11:43:10|5461.56|5461.56|5461.34|5461.34|5461.56|5461.56|5461.34|5461.34|0
1632483800000|2021-09-24 11:43:20|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|0
1632483820000|2021-09-24 11:43:40|5461.57|5461.57|5460.06|5460.06|5461.57|5461.57|5460.06|5460.06|0
1632483830000|2021-09-24 11:43:50|5459.82|5459.82|5459.79|5459.79|5459.82|5459.82|5459.79|5459.79|0
1632483840000|2021-09-24 11:44:00|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|0
1632483850000|2021-09-24 11:44:10|5459.52|5459.52|5459.4|5459.4|5459.52|5459.52|5459.4|5459.4|0
1632483870000|2021-09-24 11:44:30|5459.38|5459.38|5459.16|5459.16|5459.38|5459.38|5459.16|5459.16|0
1632483890000|2021-09-24 11:44:50|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1632483900000|2021-09-24 11:45:00|5458.25|5458.25|5457.44|5457.44|5458.99|5458.99|5457.44|5457.44|0
1632483910000|2021-09-24 11:45:10|5457.73|5457.73|5456.86|5456.86|5457.73|5457.73|5456.86|5456.86|0
1632483920000|2021-09-24 11:45:20|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|0
1632483930000|2021-09-24 11:45:30|5455.8|5455.8|5456.09|5456.09|5456.09|5456.09|5455.8|5455.8|0
1632483940000|2021-09-24 11:45:40|5456.05|5456.05|5455.47|5455.47|5456.05|5456.05|5455.47|5455.47|0
1632483950000|2021-09-24 11:45:50|5455.18|5455.18|5454.04|5454.04|5455.18|5455.18|5454.04|5454.04|0
1632483960000|2021-09-24 11:46:00|5454.91|5454.91|5454.62|5454.62|5454.91|5454.91|5454.62|5454.62|0
1632483970000|2021-09-24 11:46:10|5454.38|5454.38|5453.59|5453.59|5454.38|5454.38|5453.59|5453.59|0
1632483980000|2021-09-24 11:46:20|5453.35|5453.35|5453.57|5453.57|5453.57|5453.57|5453.35|5453.35|0
1632484000000|2021-09-24 11:46:40|5453.86|5453.86|5453.57|5453.57|5453.86|5453.86|5453.57|5453.57|0
1632484010000|2021-09-24 11:46:50|5453.78|5453.78|5454.95|5454.95|5455|5455|5453.78|5453.78|0
1632484020000|2021-09-24 11:47:00|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|0
1632484030000|2021-09-24 11:47:10|5454.48|5454.48|5454.02|5454.02|5454.48|5454.48|5454.02|5454.02|0
1632484050000|2021-09-24 11:47:30|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|0
1632484060000|2021-09-24 11:47:40|5453.97|5453.97|5453.61|5453.61|5454.21|5454.21|5453.61|5453.61|0
1632484070000|2021-09-24 11:47:50|5453.37|5453.37|5452.91|5452.91|5453.37|5453.37|5452.91|5452.91|0
1632484090000|2021-09-24 11:48:10|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|0
1632484100000|2021-09-24 11:48:20|5451.79|5451.79|5452.75|5452.75|5452.75|5452.75|5451.79|5451.79|0
1632484110000|2021-09-24 11:48:30|5452.66|5452.66|5452.66|5452.66|5452.66|5452.66|5452.66|5452.66|0
1632484120000|2021-09-24 11:48:40|5453.12|5453.12|5453.41|5453.41|5453.41|5453.41|5453.12|5453.12|0
1632484130000|2021-09-24 11:48:50|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1632484140000|2021-09-24 11:49:00|5453.41|5453.41|5454.22|5454.22|5454.22|5454.22|5453.41|5453.41|0
1632484150000|2021-09-24 11:49:10|5454.45|5454.45|5454.67|5454.67|5454.67|5454.67|5454.45|5454.45|0
1632484160000|2021-09-24 11:49:20|5455.54|5455.54|5456.6|5456.6|5456.6|5456.6|5455.54|5455.54|0
1632484170000|2021-09-24 11:49:30|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|0
1632484180000|2021-09-24 11:49:40|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|0
1632484200000|2021-09-24 11:50:00|5456.37|5456.37|5456.38|5456.38|5456.38|5456.38|5456.37|5456.37|0
1632484210000|2021-09-24 11:50:10|5455.9|5455.9|5454.9|5454.9|5455.9|5455.9|5454.9|5454.9|0
1632484220000|2021-09-24 11:50:20|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1632484240000|2021-09-24 11:50:40|5454.87|5454.87|5455.35|5455.35|5455.35|5455.35|5454.87|5454.87|0
1632484250000|2021-09-24 11:50:50|5455.64|5455.64|5456.17|5456.17|5456.17|5456.17|5455.64|5455.64|0
1632484260000|2021-09-24 11:51:00|5455.88|5455.88|5456.17|5456.17|5456.17|5456.17|5455.88|5455.88|0
1632484270000|2021-09-24 11:51:10|5455.88|5455.88|5454.24|5454.24|5455.88|5455.88|5454.24|5454.24|0
1632484290000|2021-09-24 11:51:30|5454.48|5454.48|5454.45|5454.45|5454.48|5454.48|5454.45|5454.45|0
1632484300000|2021-09-24 11:51:40|5455.75|5455.75|5455.76|5455.76|5455.76|5455.76|5455.75|5455.75|0
1632484310000|2021-09-24 11:51:50|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1632484330000|2021-09-24 11:52:10|5455.52|5455.52|5453.97|5453.97|5455.52|5455.52|5453.97|5453.97|0
1632484340000|2021-09-24 11:52:20|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|0
1632484360000|2021-09-24 11:52:40|5453.52|5453.52|5453.3|5453.3|5453.52|5453.52|5453.3|5453.3|0
1632484370000|2021-09-24 11:52:50|5453.06|5453.06|5452.56|5452.56|5453.06|5453.06|5452.56|5452.56|0
1632484380000|2021-09-24 11:53:00|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1632484390000|2021-09-24 11:53:10|5452.09|5452.09|5451.88|5451.88|5452.09|5452.09|5451.88|5451.88|0
1632484400000|2021-09-24 11:53:20|5451.84|5451.84|5451.99|5451.99|5451.99|5451.99|5451.78|5451.78|0
1632484410000|2021-09-24 11:53:30|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|0
1632484420000|2021-09-24 11:53:40|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|5451.72|0
1632484430000|2021-09-24 11:53:50|5451.51|5451.51|5448.18|5448.18|5451.51|5451.51|5448.18|5448.18|0
1632484440000|2021-09-24 11:54:00|5447.95|5447.95|5445.93|5445.93|5447.95|5447.95|5445.93|5445.93|0
1632484450000|2021-09-24 11:54:10|5445.71|5445.71|5446.22|5446.22|5446.91|5446.91|5445.71|5445.71|0
1632484460000|2021-09-24 11:54:20|5446.2|5446.2|5445.96|5445.96|5446.2|5446.2|5445.96|5445.96|0
1632484470000|2021-09-24 11:54:30|5445.67|5445.67|5445.43|5445.43|5445.67|5445.67|5445.43|5445.43|0
1632484490000|2021-09-24 11:54:50|5444.79|5444.79|5445.43|5445.43|5445.43|5445.43|5444.79|5444.79|0
1632484500000|2021-09-24 11:55:00|5445.2|5445.2|5444.98|5444.98|5445.2|5445.2|5444.98|5444.98|0
1632484510000|2021-09-24 11:55:10|5445.72|5445.72|5445.51|5445.51|5446.3|5446.3|5445.51|5445.51|0
1632484520000|2021-09-24 11:55:20|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|0
1632484530000|2021-09-24 11:55:30|5445.05|5445.05|5444.77|5444.77|5445.05|5445.05|5444.77|5444.77|0
1632484540000|2021-09-24 11:55:40|5444.79|5444.79|5444.78|5444.78|5444.79|5444.79|5444.78|5444.78|0
1632484550000|2021-09-24 11:55:50|5444.99|5444.99|5444.64|5444.64|5445.31|5445.31|5444.64|5444.64|0
1632484560000|2021-09-24 11:56:00|5444.35|5444.35|5444.13|5444.13|5444.35|5444.35|5444.13|5444.13|0
1632484570000|2021-09-24 11:56:10|5444.12|5444.12|5443.88|5443.88|5444.55|5444.55|5443.88|5443.88|0
1632484590000|2021-09-24 11:56:30|5444.1|5444.1|5444.84|5444.84|5444.84|5444.84|5444.1|5444.1|0
1632484600000|2021-09-24 11:56:40|5444.6|5444.6|5445.36|5445.36|5445.4|5445.4|5444.6|5444.6|0
1632484610000|2021-09-24 11:56:50|5446.31|5446.31|5446.96|5446.96|5446.96|5446.96|5446.31|5446.31|0
1632484630000|2021-09-24 11:57:10|5447.25|5447.25|5448.03|5448.03|5448.03|5448.03|5447.25|5447.25|0
1632484640000|2021-09-24 11:57:20|5448.24|5448.24|5447.77|5447.77|5448.24|5448.24|5447.77|5447.77|0
1632484650000|2021-09-24 11:57:30|5447.78|5447.78|5447.78|5447.78|5447.78|5447.78|5447.78|5447.78|0
1632484660000|2021-09-24 11:57:40|5447.49|5447.49|5447.06|5447.06|5447.49|5447.49|5447.06|5447.06|0
1632484670000|2021-09-24 11:57:50|5447.27|5447.27|5447.56|5447.56|5447.56|5447.56|5447.27|5447.27|0
1632484680000|2021-09-24 11:58:00|5447.85|5447.85|5448.62|5448.62|5448.62|5448.62|5447.85|5447.85|0
1632484690000|2021-09-24 11:58:10|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1632484700000|2021-09-24 11:58:20|5448.47|5448.47|5448.23|5448.23|5448.47|5448.47|5448.23|5448.23|0
1632484730000|2021-09-24 11:58:50|5448.26|5448.26|5448.71|5448.71|5448.71|5448.71|5448.26|5448.26|0
1632484740000|2021-09-24 11:59:00|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|0
1632484750000|2021-09-24 11:59:10|5447.94|5447.94|5447.51|5447.51|5447.94|5447.94|5447.51|5447.51|0
1632484790000|2021-09-24 11:59:50|5446.94|5446.94|5447.21|5447.21|5447.23|5447.23|5446.94|5446.94|0
1632484800000|2021-09-24 12:00:00|5446.5|5446.5|5444.89|5444.89|5446.52|5446.52|5444.89|5444.89|0
1632484820000|2021-09-24 12:00:20|5445.11|5445.11|5445.56|5445.56|5445.56|5445.56|5445.11|5445.11|0
1632484830000|2021-09-24 12:00:30|5445.33|5445.33|5445.11|5445.11|5445.33|5445.33|5445.11|5445.11|0
1632484850000|2021-09-24 12:00:50|5445.09|5445.09|5445.72|5445.72|5446.95|5446.95|5445.09|5445.09|0
1632484860000|2021-09-24 12:01:00|5444.98|5444.98|5443.68|5443.68|5444.98|5444.98|5443.68|5443.68|0
1632484880000|2021-09-24 12:01:20|5442.81|5442.81|5443.05|5443.05|5443.05|5443.05|5442.81|5442.81|0
1632484900000|2021-09-24 12:01:40|5443.7|5443.7|5446.02|5446.02|5446.02|5446.02|5443.7|5443.7|0
1632484910000|2021-09-24 12:01:50|5445.73|5445.73|5445.53|5445.53|5445.77|5445.77|5445.53|5445.53|0
1632484920000|2021-09-24 12:02:00|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|0
1632484930000|2021-09-24 12:02:10|5444.6|5444.6|5444.6|5444.6|5444.6|5444.6|5444.6|5444.6|0
1632484940000|2021-09-24 12:02:20|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|0
1632484960000|2021-09-24 12:02:40|5444.6|5444.6|5444.6|5444.6|5444.6|5444.6|5444.6|5444.6|0
1632484970000|2021-09-24 12:02:50|5445.24|5445.24|5445.8|5445.8|5445.8|5445.8|5445.24|5445.24|0
1632484980000|2021-09-24 12:03:00|5445.51|5445.51|5445.29|5445.29|5445.51|5445.51|5445.29|5445.29|0
1632484990000|2021-09-24 12:03:10|5445|5445|5444.96|5444.96|5445|5445|5444.96|5444.96|0
1632485010000|2021-09-24 12:03:30|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|0
1632485020000|2021-09-24 12:03:40|5445.46|5445.46|5445.17|5445.17|5445.46|5445.46|5445.17|5445.17|0
1632485030000|2021-09-24 12:03:50|5445.12|5445.12|5445.12|5445.12|5445.12|5445.12|5445.12|5445.12|0
1632485040000|2021-09-24 12:04:00|5444.41|5444.41|5442.17|5442.17|5444.41|5444.41|5442.17|5442.17|0
1632485050000|2021-09-24 12:04:10|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|0
1632485060000|2021-09-24 12:04:20|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|0
1632485070000|2021-09-24 12:04:30|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|0
1632485080000|2021-09-24 12:04:40|5442.12|5442.12|5442.08|5442.08|5442.12|5442.12|5442.08|5442.08|0
1632485100000|2021-09-24 12:05:00|5441.65|5441.65|5441.64|5441.64|5441.65|5441.65|5441.64|5441.64|0
1632485130000|2021-09-24 12:05:30|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|0
1632485140000|2021-09-24 12:05:40|5441.21|5441.21|5441.21|5441.21|5441.21|5441.21|5441.21|5441.21|0
1632485150000|2021-09-24 12:05:50|5439.78|5439.78|5438.58|5438.58|5439.78|5439.78|5438.58|5438.58|0
1632485190000|2021-09-24 12:06:30|5438.87|5438.87|5439.35|5439.35|5439.35|5439.35|5438.87|5438.87|0
1632485200000|2021-09-24 12:06:40|5440.07|5440.07|5440.07|5440.07|5440.07|5440.07|5440.07|5440.07|0
1632485240000|2021-09-24 12:07:20|5439.49|5439.49|5439|5439|5439.49|5439.49|5438.99|5438.99|0
1632485250000|2021-09-24 12:07:30|5438.71|5438.71|5438.23|5438.23|5438.71|5438.71|5438.23|5438.23|0
1632485260000|2021-09-24 12:07:40|5438.02|5438.02|5438.54|5438.54|5438.54|5438.54|5438.02|5438.02|0
1632485270000|2021-09-24 12:07:50|5438.78|5438.78|5439.08|5439.08|5439.1|5439.1|5438.78|5438.78|0
1632485280000|2021-09-24 12:08:00|5439.1|5439.1|5439.31|5439.31|5439.31|5439.31|5439.1|5439.1|0
1632485300000|2021-09-24 12:08:20|5439.6|5439.6|5440.49|5440.49|5440.49|5440.49|5439.6|5439.6|0
1632485320000|2021-09-24 12:08:40|5440.27|5440.27|5438.74|5438.74|5440.27|5440.27|5438.74|5438.74|0
1632485340000|2021-09-24 12:09:00|5438.45|5438.45|5437.8|5437.8|5438.45|5438.45|5437.8|5437.8|0
1632485350000|2021-09-24 12:09:10|5437.51|5437.51|5437.04|5437.04|5437.51|5437.51|5437.04|5437.04|0
1632485370000|2021-09-24 12:09:30|5437.47|5437.47|5438.26|5438.26|5438.26|5438.26|5437.47|5437.47|0
1632485380000|2021-09-24 12:09:40|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|5438.5|0
1632485400000|2021-09-24 12:10:00|5438.71|5438.71|5438.57|5438.57|5438.74|5438.74|5438.53|5438.53|0
1632485410000|2021-09-24 12:10:10|5438.36|5438.36|5437.78|5437.78|5438.36|5438.36|5437.78|5437.78|0
1632485420000|2021-09-24 12:10:20|5437.13|5437.13|5437.13|5437.13|5437.13|5437.13|5437.13|5437.13|0
1632485430000|2021-09-24 12:10:30|5437.42|5437.42|5437.42|5437.42|5437.42|5437.42|5437.42|5437.42|0
1632485450000|2021-09-24 12:10:50|5436.85|5436.85|5436.85|5436.85|5436.85|5436.85|5436.85|5436.85|0
1632485460000|2021-09-24 12:11:00|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|0
1632485470000|2021-09-24 12:11:10|5435.24|5435.24|5434|5434|5435.24|5435.24|5434|5434|0
1632485480000|2021-09-24 12:11:20|5433.71|5433.71|5433.35|5433.35|5434|5434|5433.35|5433.35|0
1632485490000|2021-09-24 12:11:30|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|0
1632485500000|2021-09-24 12:11:40|5432.49|5432.49|5431.96|5431.96|5432.49|5432.49|5431.96|5431.96|0
1632485530000|2021-09-24 12:12:10|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|0
1632485540000|2021-09-24 12:12:20|5431.27|5431.27|5431.24|5431.24|5431.27|5431.27|5431.24|5431.24|0
1632485550000|2021-09-24 12:12:30|5431.93|5431.93|5432.99|5432.99|5432.99|5432.99|5431.93|5431.93|0
1632485560000|2021-09-24 12:12:40|5432.75|5432.75|5433.63|5433.63|5433.63|5433.63|5432.73|5432.73|0
1632485570000|2021-09-24 12:12:50|5433.66|5433.66|5431.88|5431.88|5433.68|5433.68|5431.88|5431.88|0
1632485580000|2021-09-24 12:13:00|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|5431.83|0
1632485590000|2021-09-24 12:13:10|5431.4|5431.4|5431.16|5431.16|5431.4|5431.4|5431.16|5431.16|0
1632485600000|2021-09-24 12:13:20|5430.92|5430.92|5430.9|5430.9|5430.92|5430.92|5430.9|5430.9|0
1632485620000|2021-09-24 12:13:40|5430.68|5430.68|5428.15|5428.15|5430.68|5430.68|5428.15|5428.15|0
1632485630000|2021-09-24 12:13:50|5428.14|5428.14|5426.89|5426.89|5428.14|5428.14|5426.89|5426.89|0
1632485640000|2021-09-24 12:14:00|5426.65|5426.65|5426.42|5426.42|5426.65|5426.65|5426.42|5426.42|0
1632485650000|2021-09-24 12:14:10|5426.13|5426.13|5427.48|5427.48|5427.48|5427.48|5426.11|5426.11|0
1632485660000|2021-09-24 12:14:20|5427.51|5427.51|5426.95|5426.95|5428.65|5428.65|5426.95|5426.95|0
1632485670000|2021-09-24 12:14:30|5425.76|5425.76|5424.02|5424.02|5425.76|5425.76|5424.02|5424.02|0
1632485680000|2021-09-24 12:14:40|5424.23|5424.23|5424.23|5424.23|5424.23|5424.23|5424.23|5424.23|0
1632485690000|2021-09-24 12:14:50|5424.45|5424.45|5424.96|5424.96|5424.96|5424.96|5424.45|5424.45|0
1632485700000|2021-09-24 12:15:00|5424.72|5424.72|5425.46|5425.46|5425.46|5425.46|5424.72|5424.72|0
1632485710000|2021-09-24 12:15:10|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|5425.94|0
1632485720000|2021-09-24 12:15:20|5426.73|5426.73|5427.02|5427.02|5427.23|5427.23|5426.73|5426.73|0
1632485730000|2021-09-24 12:15:30|5426.78|5426.78|5426.49|5426.49|5426.78|5426.78|5426.49|5426.49|0
1632485750000|2021-09-24 12:15:50|5427|5427|5427.23|5427.23|5427.23|5427.23|5427|5427|0
1632485760000|2021-09-24 12:16:00|5427|5427|5425.39|5425.39|5427|5427|5425.39|5425.39|0
1632485770000|2021-09-24 12:16:10|5426.19|5426.19|5428.26|5428.26|5428.26|5428.26|5426.19|5426.19|0
1632485780000|2021-09-24 12:16:20|5428.55|5428.55|5427.31|5427.31|5428.92|5428.92|5427.31|5427.31|0
1632485790000|2021-09-24 12:16:30|5427.07|5427.07|5427.43|5427.43|5427.65|5427.65|5427.07|5427.07|0
1632485800000|2021-09-24 12:16:40|5427.65|5427.65|5429.42|5429.42|5429.99|5429.99|5427.62|5427.62|0
1632485830000|2021-09-24 12:17:10|5429.2|5429.2|5427.65|5427.65|5429.2|5429.2|5427.65|5427.65|0
1632485850000|2021-09-24 12:17:30|5428.52|5428.52|5428.52|5428.52|5428.52|5428.52|5428.52|5428.52|0
1632485860000|2021-09-24 12:17:40|5428.08|5428.08|5428.08|5428.08|5428.08|5428.08|5428.08|5428.08|0
1632485880000|2021-09-24 12:18:00|5428.37|5428.37|5430.57|5430.57|5430.57|5430.57|5428.37|5428.37|0
1632485890000|2021-09-24 12:18:10|5430.62|5430.62|5429.32|5429.32|5430.62|5430.62|5429.32|5429.32|0
1632485900000|2021-09-24 12:18:20|5429.11|5429.11|5428.82|5428.82|5429.11|5429.11|5428.82|5428.82|0
1632485910000|2021-09-24 12:18:30|5428.58|5428.58|5428.29|5428.29|5428.58|5428.58|5428.29|5428.29|0
1632485920000|2021-09-24 12:18:40|5428.51|5428.51|5428.98|5428.98|5428.98|5428.98|5428.51|5428.51|0
1632485940000|2021-09-24 12:19:00|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1632485950000|2021-09-24 12:19:10|5429.51|5429.51|5430.46|5430.46|5430.73|5430.73|5429.51|5429.51|0
1632485960000|2021-09-24 12:19:20|5430.93|5430.93|5430.41|5430.41|5430.93|5430.93|5430.41|5430.41|0
1632485970000|2021-09-24 12:19:30|5429.93|5429.93|5429.1|5429.1|5429.93|5429.93|5429.1|5429.1|0
1632485980000|2021-09-24 12:19:40|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|5429.39|0
1632486000000|2021-09-24 12:20:00|5429.63|5429.63|5429.84|5429.84|5429.84|5429.84|5429.63|5429.63|0
1632486010000|2021-09-24 12:20:10|5429.61|5429.61|5429.35|5429.35|5429.61|5429.61|5429.35|5429.35|0
1632486040000|2021-09-24 12:20:40|5428.9|5428.9|5427.85|5427.85|5428.9|5428.9|5427.85|5427.85|0
1632486050000|2021-09-24 12:20:50|5427.41|5427.41|5426.54|5426.54|5427.41|5427.41|5426.54|5426.54|0
1632486060000|2021-09-24 12:21:00|5426.32|5426.32|5426.32|5426.32|5426.32|5426.32|5426.32|5426.32|0
1632486070000|2021-09-24 12:21:10|5426.56|5426.56|5428.86|5428.86|5428.86|5428.86|5426.56|5426.56|0
1632486090000|2021-09-24 12:21:30|5429.1|5429.1|5429.68|5429.68|5429.68|5429.68|5428.81|5428.81|0
1632486100000|2021-09-24 12:21:40|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|0
1632486110000|2021-09-24 12:21:50|5430.4|5430.4|5430.9|5430.9|5430.9|5430.9|5430.4|5430.4|0
1632486130000|2021-09-24 12:22:10|5430.32|5430.32|5430.86|5430.86|5430.86|5430.86|5430.32|5430.32|0
1632486140000|2021-09-24 12:22:20|5430.9|5430.9|5432.5|5432.5|5432.5|5432.5|5430.9|5430.9|0
1632486180000|2021-09-24 12:23:00|5433.22|5433.22|5434.1|5434.1|5434.1|5434.1|5433.22|5433.22|0
1632486190000|2021-09-24 12:23:10|5434.14|5434.14|5433.27|5433.27|5434.14|5434.14|5433.27|5433.27|0
1632486200000|2021-09-24 12:23:20|5432.84|5432.84|5432.13|5432.13|5432.84|5432.84|5432.13|5432.13|0
1632486220000|2021-09-24 12:23:40|5431.65|5431.65|5430.5|5430.5|5431.65|5431.65|5430.5|5430.5|0
1632486230000|2021-09-24 12:23:50|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|0
1632486240000|2021-09-24 12:24:00|5429.23|5429.23|5430.09|5430.09|5430.09|5430.09|5429.23|5429.23|0
1632486250000|2021-09-24 12:24:10|5429.61|5429.61|5429.9|5429.9|5429.9|5429.9|5429.61|5429.61|0
1632486260000|2021-09-24 12:24:20|5429.69|5429.69|5429.4|5429.4|5429.69|5429.69|5429.4|5429.4|0
1632486270000|2021-09-24 12:24:30|5429.69|5429.69|5430.14|5430.14|5430.14|5430.14|5429.69|5429.69|0
1632486290000|2021-09-24 12:24:50|5430.15|5430.15|5429.96|5429.96|5430.18|5430.18|5429.96|5429.96|0
1632486300000|2021-09-24 12:25:00|5429.67|5429.67|5429.39|5429.39|5429.67|5429.67|5429.39|5429.39|0
1632486310000|2021-09-24 12:25:10|5429.4|5429.4|5428.79|5428.79|5429.4|5429.4|5428.79|5428.79|0
1632486330000|2021-09-24 12:25:30|5428.58|5428.58|5429.45|5429.45|5429.45|5429.45|5428.58|5428.58|0
1632486340000|2021-09-24 12:25:40|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|0
1632486360000|2021-09-24 12:26:00|5430.09|5430.09|5430.38|5430.38|5430.38|5430.38|5430.09|5430.09|0
1632486370000|2021-09-24 12:26:10|5430.62|5430.62|5430.09|5430.09|5430.62|5430.62|5430.09|5430.09|0
1632486380000|2021-09-24 12:26:20|5430.38|5430.38|5431.05|5431.05|5431.05|5431.05|5430.38|5430.38|0
1632486390000|2021-09-24 12:26:30|5431.06|5431.06|5431.28|5431.28|5431.28|5431.28|5431.06|5431.06|0
1632486400000|2021-09-24 12:26:40|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|5432.33|0
1632486410000|2021-09-24 12:26:50|5432.38|5432.38|5432.69|5432.69|5432.69|5432.69|5432.38|5432.38|0
1632486420000|2021-09-24 12:27:00|5432.64|5432.64|5432.64|5432.64|5432.64|5432.64|5432.64|5432.64|0
1632486430000|2021-09-24 12:27:10|5432.62|5432.62|5433.56|5433.56|5433.56|5433.56|5432.62|5432.62|0
1632486450000|2021-09-24 12:27:30|5434.14|5434.14|5434.42|5434.42|5434.42|5434.42|5434.14|5434.14|0
1632486460000|2021-09-24 12:27:40|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|0
1632486470000|2021-09-24 12:27:50|5434.42|5434.42|5434.42|5434.42|5434.42|5434.42|5434.42|5434.42|0
1632486480000|2021-09-24 12:28:00|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|5434.14|0
1632486490000|2021-09-24 12:28:10|5433.85|5433.85|5433.56|5433.56|5433.85|5433.85|5433.56|5433.56|0
1632486500000|2021-09-24 12:28:20|5433.85|5433.85|5434.14|5434.14|5434.14|5434.14|5433.85|5433.85|0
1632486510000|2021-09-24 12:28:30|5433.85|5433.85|5434.92|5434.92|5434.92|5434.92|5433.85|5433.85|0
1632486520000|2021-09-24 12:28:40|5436.59|5436.59|5436.81|5436.81|5436.81|5436.81|5436.59|5436.59|0
1632486530000|2021-09-24 12:28:50|5437.04|5437.04|5436.39|5436.39|5437.33|5437.33|5436.39|5436.39|0
1632486550000|2021-09-24 12:29:10|5436.18|5436.18|5435.72|5435.72|5436.18|5436.18|5435.72|5435.72|0
1632486560000|2021-09-24 12:29:20|5435.43|5435.43|5435.5|5435.5|5436.08|5436.08|5435.43|5435.43|0
1632486570000|2021-09-24 12:29:30|5435.03|5435.03|5434.74|5434.74|5435.03|5435.03|5434.45|5434.45|0
1632486580000|2021-09-24 12:29:40|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1632486600000|2021-09-24 12:30:00|5434.23|5434.23|5433.71|5433.71|5434.23|5434.23|5433.71|5433.71|0
1632486610000|2021-09-24 12:30:10|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|0
1632486620000|2021-09-24 12:30:20|5433.28|5433.28|5432.52|5432.52|5433.28|5433.28|5432.52|5432.52|0
1632486640000|2021-09-24 12:30:40|5433.1|5433.1|5433.11|5433.11|5433.11|5433.11|5433.1|5433.1|0
1632486650000|2021-09-24 12:30:50|5433.33|5433.33|5433.09|5433.09|5433.33|5433.33|5433.09|5433.09|0
1632486660000|2021-09-24 12:31:00|5433.33|5433.33|5433.54|5433.54|5433.54|5433.54|5433.33|5433.33|0
1632486670000|2021-09-24 12:31:10|5434.12|5434.12|5434.57|5434.57|5434.57|5434.57|5434.12|5434.12|0
1632486680000|2021-09-24 12:31:20|5434.36|5434.36|5433.83|5433.83|5434.36|5434.36|5433.83|5433.83|0
1632486690000|2021-09-24 12:31:30|5434.05|5434.05|5433.33|5433.33|5434.05|5434.05|5433.33|5433.33|0
1632486720000|2021-09-24 12:32:00|5432.97|5432.97|5432.25|5432.25|5432.97|5432.97|5432.25|5432.25|0
1632486740000|2021-09-24 12:32:20|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1632486760000|2021-09-24 12:32:40|5431.01|5431.01|5430.79|5430.79|5431.01|5431.01|5430.79|5430.79|0
1632486770000|2021-09-24 12:32:50|5430.76|5430.76|5430.67|5430.67|5430.76|5430.76|5430.67|5430.67|0
1632486780000|2021-09-24 12:33:00|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|0
1632486790000|2021-09-24 12:33:10|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1632486810000|2021-09-24 12:33:30|5429.93|5429.93|5428.75|5428.75|5429.93|5429.93|5428.75|5428.75|0
1632486820000|2021-09-24 12:33:40|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|5428.46|0
1632486830000|2021-09-24 12:33:50|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|0
1632486840000|2021-09-24 12:34:00|5428.26|5428.26|5428.06|5428.06|5428.27|5428.27|5428.06|5428.06|0
1632486850000|2021-09-24 12:34:10|5427.34|5427.34|5427.42|5427.42|5427.42|5427.42|5427.13|5427.13|0
1632486870000|2021-09-24 12:34:30|5427.66|5427.66|5427.64|5427.64|5427.85|5427.85|5427.64|5427.64|0
1632486880000|2021-09-24 12:34:40|5427.62|5427.62|5426.35|5426.35|5427.62|5427.62|5426.06|5426.06|0
1632486900000|2021-09-24 12:35:00|5426.64|5426.64|5427.21|5427.21|5427.21|5427.21|5426.64|5426.64|0
1632486910000|2021-09-24 12:35:10|5427|5427|5426.42|5426.42|5427|5427|5426.42|5426.42|0
1632486930000|2021-09-24 12:35:30|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|0
1632486940000|2021-09-24 12:35:40|5426.87|5426.87|5426.64|5426.64|5426.87|5426.87|5426.64|5426.64|0
1632486960000|2021-09-24 12:36:00|5426.87|5426.87|5427.64|5427.64|5427.69|5427.69|5426.87|5426.87|0
1632486980000|2021-09-24 12:36:20|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|5427.35|0
1632486990000|2021-09-24 12:36:30|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|0
1632487000000|2021-09-24 12:36:40|5426.99|5426.99|5426.97|5426.97|5426.99|5426.99|5426.97|5426.97|0
1632487010000|2021-09-24 12:36:50|5426.68|5426.68|5425.22|5425.22|5426.68|5426.68|5425.22|5425.22|0
1632487020000|2021-09-24 12:37:00|5425.44|5425.44|5425.91|5425.91|5425.91|5425.91|5425.15|5425.15|0
1632487030000|2021-09-24 12:37:10|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|5426.2|0
1632487040000|2021-09-24 12:37:20|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|0
1632487060000|2021-09-24 12:37:40|5426.63|5426.63|5426.95|5426.95|5426.95|5426.95|5426.63|5426.63|0
1632487070000|2021-09-24 12:37:50|5426.73|5426.73|5426.3|5426.3|5426.73|5426.73|5426.3|5426.3|0
1632487080000|2021-09-24 12:38:00|5426.01|5426.01|5425.99|5425.99|5426.01|5426.01|5425.99|5425.99|0
1632487090000|2021-09-24 12:38:10|5426.86|5426.86|5427.15|5427.15|5427.15|5427.15|5426.86|5426.86|0
1632487100000|2021-09-24 12:38:20|5428.06|5428.06|5427|5427|5428.06|5428.06|5427|5427|0
1632487110000|2021-09-24 12:38:30|5426.99|5426.99|5427.01|5427.01|5427.01|5427.01|5426.99|5426.99|0
1632487120000|2021-09-24 12:38:40|5426.8|5426.8|5427.25|5427.25|5427.25|5427.25|5426.8|5426.8|0
1632487130000|2021-09-24 12:38:50|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1632487140000|2021-09-24 12:39:00|5427.71|5427.71|5428.06|5428.06|5428.3|5428.3|5427.71|5427.71|0
1632487170000|2021-09-24 12:39:30|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|0
1632487180000|2021-09-24 12:39:40|5427.75|5427.75|5428.33|5428.33|5428.33|5428.33|5427.75|5427.75|0
1632487190000|2021-09-24 12:39:50|5428.11|5428.11|5427.68|5427.68|5428.11|5428.11|5427.68|5427.68|0
1632487200000|2021-09-24 12:40:00|5427.44|5427.44|5426.94|5426.94|5427.44|5427.44|5426.94|5426.94|0
1632487210000|2021-09-24 12:40:10|5426.41|5426.41|5425.74|5425.74|5426.41|5426.41|5425.74|5425.74|0
1632487220000|2021-09-24 12:40:20|5425.17|5425.17|5424.93|5424.93|5425.17|5425.17|5424.93|5424.93|0
1632487230000|2021-09-24 12:40:30|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|5425.22|0
1632487240000|2021-09-24 12:40:40|5425.72|5425.72|5425.96|5425.96|5425.96|5425.96|5425.72|5425.72|0
1632487260000|2021-09-24 12:41:00|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1632487270000|2021-09-24 12:41:10|5426.94|5426.94|5426.94|5426.94|5426.94|5426.94|5426.94|5426.94|0
1632487280000|2021-09-24 12:41:20|5427.18|5427.18|5427.23|5427.23|5427.23|5427.23|5426.94|5426.94|0
1632487290000|2021-09-24 12:41:30|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|0
1632487300000|2021-09-24 12:41:40|5426.94|5426.94|5426.94|5426.94|5426.94|5426.94|5426.94|5426.94|0
1632487330000|2021-09-24 12:42:10|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1632487340000|2021-09-24 12:42:20|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|5426.36|0
1632487350000|2021-09-24 12:42:30|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1632487370000|2021-09-24 12:42:50|5427.36|5427.36|5427.36|5427.36|5427.36|5427.36|5427.36|5427.36|0
1632487380000|2021-09-24 12:43:00|5427.07|5427.07|5427.07|5427.07|5427.08|5427.08|5427.07|5427.07|0
1632487390000|2021-09-24 12:43:10|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|0
1632487410000|2021-09-24 12:43:30|5426.83|5426.83|5427.07|5427.07|5427.07|5427.07|5426.83|5426.83|0
1632487430000|2021-09-24 12:43:50|5427.65|5427.65|5427.43|5427.43|5427.65|5427.65|5427.43|5427.43|0
1632487440000|2021-09-24 12:44:00|5427.65|5427.65|5428.38|5428.38|5428.38|5428.38|5427.65|5427.65|0
1632487460000|2021-09-24 12:44:20|5428.09|5428.09|5428.1|5428.1|5428.1|5428.1|5428.09|5428.09|0
1632487480000|2021-09-24 12:44:40|5428.32|5428.32|5428.56|5428.56|5428.56|5428.56|5428.32|5428.32|0
1632487500000|2021-09-24 12:45:00|5428.58|5428.58|5430.59|5430.59|5430.59|5430.59|5428.58|5428.58|0
1632487510000|2021-09-24 12:45:10|5431.62|5431.62|5431.33|5431.33|5431.62|5431.62|5431.33|5431.33|0
1632487520000|2021-09-24 12:45:20|5432.02|5432.02|5431.11|5431.11|5432.02|5432.02|5431.11|5431.11|0
1632487540000|2021-09-24 12:45:40|5431.4|5431.4|5430.4|5430.4|5431.4|5431.4|5430.4|5430.4|0
1632487550000|2021-09-24 12:45:50|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|5430.42|0
1632487560000|2021-09-24 12:46:00|5429.49|5429.49|5428.29|5428.29|5429.49|5429.49|5428.29|5428.29|0
1632487570000|2021-09-24 12:46:10|5428.28|5428.28|5428.58|5428.58|5428.58|5428.58|5428.28|5428.28|0
1632487590000|2021-09-24 12:46:30|5428.12|5428.12|5427.05|5427.05|5428.12|5428.12|5427.05|5427.05|0
1632487600000|2021-09-24 12:46:40|5426.61|5426.61|5425.37|5425.37|5426.61|5426.61|5425.37|5425.37|0
1632487620000|2021-09-24 12:47:00|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|0
1632487630000|2021-09-24 12:47:10|5424.91|5424.91|5424.91|5424.91|5425.15|5425.15|5424.91|5424.91|0
1632487640000|2021-09-24 12:47:20|5424.89|5424.89|5424.86|5424.86|5424.89|5424.89|5424.86|5424.86|0
1632487650000|2021-09-24 12:47:30|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1632487660000|2021-09-24 12:47:40|5425.06|5425.06|5425.27|5425.27|5425.27|5425.27|5425.02|5425.02|0
1632487680000|2021-09-24 12:48:00|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|0
1632487700000|2021-09-24 12:48:20|5426.39|5426.39|5426.18|5426.18|5426.39|5426.39|5426.18|5426.18|0
1632487720000|2021-09-24 12:48:40|5426.42|5426.42|5425.41|5425.41|5426.42|5426.42|5425.41|5425.41|0
1632487730000|2021-09-24 12:48:50|5424.84|5424.84|5424.6|5424.6|5425.13|5425.13|5424.6|5424.6|0
1632487740000|2021-09-24 12:49:00|5423.45|5423.45|5423.26|5423.26|5423.45|5423.45|5422.68|5422.68|0
1632487750000|2021-09-24 12:49:10|5423.2|5423.2|5422.17|5422.17|5423.2|5423.2|5422.17|5422.17|0
1632487760000|2021-09-24 12:49:20|5421.96|5421.96|5421.29|5421.29|5421.96|5421.96|5421.29|5421.29|0
1632487770000|2021-09-24 12:49:30|5421.51|5421.51|5421.27|5421.27|5421.51|5421.51|5421.27|5421.27|0
1632487780000|2021-09-24 12:49:40|5421.85|5421.85|5421.85|5421.85|5421.85|5421.85|5421.85|5421.85|0
1632487790000|2021-09-24 12:49:50|5422.28|5422.28|5422.75|5422.75|5422.75|5422.75|5422.28|5422.28|0
1632487800000|2021-09-24 12:50:00|5423.23|5423.23|5423.97|5423.97|5423.97|5423.97|5423.23|5423.23|0
1632487820000|2021-09-24 12:50:20|5424.26|5424.26|5423.78|5423.78|5424.26|5424.26|5423.78|5423.78|0
1632487830000|2021-09-24 12:50:30|5422.85|5422.85|5422.32|5422.32|5422.85|5422.85|5422.32|5422.32|0
1632487840000|2021-09-24 12:50:40|5421.82|5421.82|5421.53|5421.53|5421.82|5421.82|5421.53|5421.53|0
1632487860000|2021-09-24 12:51:00|5421.54|5421.54|5421.54|5421.54|5421.54|5421.54|5421.54|5421.54|0
1632487870000|2021-09-24 12:51:10|5422.41|5422.41|5422.15|5422.15|5422.41|5422.41|5421.93|5421.93|0
1632487880000|2021-09-24 12:51:20|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1632487900000|2021-09-24 12:51:40|5422.58|5422.58|5422.36|5422.36|5422.6|5422.6|5422.36|5422.36|0
1632487910000|2021-09-24 12:51:50|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|0
1632487930000|2021-09-24 12:52:10|5422.62|5422.62|5422.55|5422.55|5422.84|5422.84|5422.55|5422.55|0
1632487940000|2021-09-24 12:52:20|5422.26|5422.26|5422.22|5422.22|5422.26|5422.26|5422.22|5422.22|0
1632487950000|2021-09-24 12:52:30|5422.46|5422.46|5422.43|5422.43|5422.46|5422.46|5422.43|5422.43|0
1632487960000|2021-09-24 12:52:40|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|0
1632487970000|2021-09-24 12:52:50|5423.53|5423.53|5424.92|5424.92|5424.92|5424.92|5423.29|5423.29|0
1632487980000|2021-09-24 12:53:00|5425.35|5425.35|5424.94|5424.94|5425.37|5425.37|5424.94|5424.94|0
1632487990000|2021-09-24 12:53:10|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|0
1632488020000|2021-09-24 12:53:40|5424.72|5424.72|5424.71|5424.71|5425.03|5425.03|5424.71|5424.71|0
1632488030000|2021-09-24 12:53:50|5424.7|5424.7|5424.72|5424.72|5424.72|5424.72|5424.7|5424.7|0
1632488040000|2021-09-24 12:54:00|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|0
1632488050000|2021-09-24 12:54:10|5424.45|5424.45|5423.54|5423.54|5424.45|5424.45|5423.54|5423.54|0
1632488060000|2021-09-24 12:54:20|5423.25|5423.25|5423.25|5423.25|5423.25|5423.25|5423.25|5423.25|0
1632488070000|2021-09-24 12:54:30|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|0
1632488080000|2021-09-24 12:54:40|5423.04|5423.04|5424.87|5424.87|5424.87|5424.87|5423.04|5423.04|0
1632488090000|2021-09-24 12:54:50|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|0
1632488100000|2021-09-24 12:55:00|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|0
1632488110000|2021-09-24 12:55:10|5424.29|5424.29|5425.65|5425.65|5425.65|5425.65|5424.29|5424.29|0
1632488130000|2021-09-24 12:55:30|5426.23|5426.23|5427.21|5427.21|5427.21|5427.21|5426.23|5426.23|0
1632488140000|2021-09-24 12:55:40|5427.45|5427.45|5429.1|5429.1|5429.1|5429.1|5427.45|5427.45|0
1632488160000|2021-09-24 12:56:00|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|0
1632488170000|2021-09-24 12:56:10|5428.88|5428.88|5428.6|5428.6|5428.88|5428.88|5428.6|5428.6|0
1632488180000|2021-09-24 12:56:20|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|0
1632488190000|2021-09-24 12:56:30|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|0
1632488200000|2021-09-24 12:56:40|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|0
1632488210000|2021-09-24 12:56:50|5429.11|5429.11|5428.09|5428.09|5429.11|5429.11|5428.09|5428.09|0
1632488230000|2021-09-24 12:57:10|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|0
1632488250000|2021-09-24 12:57:30|5427.92|5427.92|5427.69|5427.69|5427.92|5427.92|5427.69|5427.69|0
1632488260000|2021-09-24 12:57:40|5427.11|5427.11|5426.58|5426.58|5427.11|5427.11|5426.58|5426.58|0
1632488270000|2021-09-24 12:57:50|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|5426.37|0
1632488280000|2021-09-24 12:58:00|5426.58|5426.58|5427.45|5427.45|5427.45|5427.45|5426.58|5426.58|0
1632488290000|2021-09-24 12:58:10|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|5427.23|0
1632488320000|2021-09-24 12:58:40|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|0
1632488340000|2021-09-24 12:59:00|5427.26|5427.26|5427.41|5427.41|5427.41|5427.41|5427.19|5427.19|0
1632488350000|2021-09-24 12:59:10|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|0
1632488360000|2021-09-24 12:59:20|5427.91|5427.91|5427.91|5427.91|5427.91|5427.91|5427.91|5427.91|0
1632488370000|2021-09-24 12:59:30|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|0
1632488390000|2021-09-24 12:59:50|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|5427.67|0
1632488400000|2021-09-24 13:00:00|5428.38|5428.38|5428.6|5428.6|5428.6|5428.6|5428.38|5428.38|0
1632488410000|2021-09-24 13:00:10|5428.84|5428.84|5428.59|5428.59|5428.84|5428.84|5428.59|5428.59|0
1632488420000|2021-09-24 13:00:20|5428.56|5428.56|5428.56|5428.56|5428.56|5428.56|5428.56|5428.56|0
1632488430000|2021-09-24 13:00:30|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1632488440000|2021-09-24 13:00:40|5428.56|5428.56|5426.76|5426.76|5428.56|5428.56|5426.75|5426.75|0
1632488450000|2021-09-24 13:00:50|5426.47|5426.47|5424.89|5424.89|5426.47|5426.47|5424.89|5424.89|0
1632488460000|2021-09-24 13:01:00|5424.9|5424.9|5423.2|5423.2|5425.21|5425.21|5422.84|5422.84|0
1632488470000|2021-09-24 13:01:10|5423.21|5423.21|5423.24|5423.24|5423.24|5423.24|5423.21|5423.21|0
1632488480000|2021-09-24 13:01:20|5423.88|5423.88|5424.11|5424.11|5424.11|5424.11|5423.88|5423.88|0
1632488490000|2021-09-24 13:01:30|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|0
1632488500000|2021-09-24 13:01:40|5423.58|5423.58|5423.05|5423.05|5423.58|5423.58|5423.05|5423.05|0
1632488510000|2021-09-24 13:01:50|5422.58|5422.58|5422.72|5422.72|5422.81|5422.81|5422.58|5422.58|0
1632488520000|2021-09-24 13:02:00|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|0
1632488530000|2021-09-24 13:02:10|5422.41|5422.41|5422.74|5422.74|5422.74|5422.74|5422.41|5422.41|0
1632488540000|2021-09-24 13:02:20|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1632488550000|2021-09-24 13:02:30|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|0
1632488570000|2021-09-24 13:02:50|5422.9|5422.9|5422.9|5422.9|5422.9|5422.9|5422.9|5422.9|0
1632488580000|2021-09-24 13:03:00|5423.19|5423.19|5423.5|5423.5|5423.5|5423.5|5423.19|5423.19|0
1632488590000|2021-09-24 13:03:10|5423.46|5423.46|5421.43|5421.43|5423.46|5423.46|5421.43|5421.43|0
1632488600000|2021-09-24 13:03:20|5421|5421|5420.52|5420.52|5421|5421|5420.52|5420.52|0
1632488610000|2021-09-24 13:03:30|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|0
1632488620000|2021-09-24 13:03:40|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1632488650000|2021-09-24 13:04:10|5422.25|5422.25|5421.81|5421.81|5422.25|5422.25|5421.81|5421.81|0
1632488660000|2021-09-24 13:04:20|5421.34|5421.34|5420.91|5420.91|5421.34|5421.34|5420.91|5420.91|0
1632488680000|2021-09-24 13:04:40|5421.2|5421.2|5421.2|5421.2|5421.49|5421.49|5421.2|5421.2|0
1632488690000|2021-09-24 13:04:50|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|0
1632488710000|2021-09-24 13:05:10|5421.2|5421.2|5420.96|5420.96|5421.2|5421.2|5420.96|5420.96|0
1632488720000|2021-09-24 13:05:20|5420.38|5420.38|5417|5417|5420.38|5420.38|5417|5417|0
1632488740000|2021-09-24 13:05:40|5417.47|5417.47|5417.9|5417.9|5417.9|5417.9|5417.47|5417.47|0
1632488770000|2021-09-24 13:06:10|5418.14|5418.14|5417.32|5417.32|5418.43|5418.43|5417.32|5417.32|0
1632488780000|2021-09-24 13:06:20|5417.56|5417.56|5417.56|5417.56|5418.14|5418.14|5417.56|5417.56|0
1632488790000|2021-09-24 13:06:30|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1632488810000|2021-09-24 13:06:50|5417.94|5417.94|5416.95|5416.95|5418.17|5418.17|5416.95|5416.95|0
1632488820000|2021-09-24 13:07:00|5416.94|5416.94|5417.23|5417.23|5417.23|5417.23|5416.94|5416.94|0
1632488830000|2021-09-24 13:07:10|5417.9|5417.9|5417.93|5417.93|5417.93|5417.93|5417.9|5417.9|0
1632488840000|2021-09-24 13:07:20|5417.95|5417.95|5417.97|5417.97|5417.97|5417.97|5417.95|5417.95|0
1632488850000|2021-09-24 13:07:30|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|5417.8|0
1632488880000|2021-09-24 13:08:00|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1632488900000|2021-09-24 13:08:20|5417.8|5417.8|5418.09|5418.09|5418.09|5418.09|5417.8|5417.8|0
1632488920000|2021-09-24 13:08:40|5418.38|5418.38|5419.63|5419.63|5419.63|5419.63|5418.38|5418.38|0
1632488930000|2021-09-24 13:08:50|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|0
1632488940000|2021-09-24 13:09:00|5419.48|5419.48|5417.94|5417.94|5419.48|5419.48|5417.73|5417.73|0
1632488950000|2021-09-24 13:09:10|5417.51|5417.51|5416.79|5416.79|5417.51|5417.51|5416.79|5416.79|0
1632488960000|2021-09-24 13:09:20|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1632488970000|2021-09-24 13:09:30|5416.18|5416.18|5414.27|5414.27|5416.18|5416.18|5414.27|5414.27|0
1632488980000|2021-09-24 13:09:40|5414.56|5414.56|5414.13|5414.13|5414.56|5414.56|5414.13|5414.13|0
1632488990000|2021-09-24 13:09:50|5413.91|5413.91|5413.84|5413.84|5413.91|5413.91|5413.41|5413.41|0
1632489000000|2021-09-24 13:10:00|5413.41|5413.41|5415.75|5415.75|5415.75|5415.75|5413.41|5413.41|0
1632489010000|2021-09-24 13:10:10|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|0
1632489020000|2021-09-24 13:10:20|5415.75|5415.75|5415.75|5415.75|5415.96|5415.96|5415.75|5415.75|0
1632489030000|2021-09-24 13:10:30|5415.46|5415.46|5415.01|5415.01|5416.04|5416.04|5415.01|5415.01|0
1632489040000|2021-09-24 13:10:40|5414.72|5414.72|5414.45|5414.45|5414.72|5414.72|5414.43|5414.43|0
1632489050000|2021-09-24 13:10:50|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1632489060000|2021-09-24 13:11:00|5414.16|5414.16|5413.52|5413.52|5414.16|5414.16|5413.44|5413.44|0
1632489070000|2021-09-24 13:11:10|5413.99|5413.99|5415.02|5415.02|5415.02|5415.02|5413.99|5413.99|0
1632489080000|2021-09-24 13:11:20|5414.81|5414.81|5414.81|5414.81|5414.81|5414.81|5414.81|5414.81|0
1632489090000|2021-09-24 13:11:30|5414.52|5414.52|5414.13|5414.13|5414.52|5414.52|5414.13|5414.13|0
1632489140000|2021-09-24 13:12:20|5414.42|5414.42|5414.64|5414.64|5414.64|5414.64|5414.42|5414.42|0
1632489150000|2021-09-24 13:12:30|5414.85|5414.85|5414.87|5414.87|5414.87|5414.87|5414.85|5414.85|0
1632489160000|2021-09-24 13:12:40|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|0
1632489170000|2021-09-24 13:12:50|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|0
1632489180000|2021-09-24 13:13:00|5415.08|5415.08|5415.79|5415.79|5415.81|5415.81|5415.08|5415.08|0
1632489190000|2021-09-24 13:13:10|5415.57|5415.57|5415.57|5415.57|5415.57|5415.57|5415.57|5415.57|0
1632489200000|2021-09-24 13:13:20|5415.56|5415.56|5416.18|5416.18|5416.18|5416.18|5415.32|5415.32|0
1632489210000|2021-09-24 13:13:30|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|0
1632489220000|2021-09-24 13:13:40|5416.04|5416.04|5415.51|5415.51|5416.04|5416.04|5415.51|5415.51|0
1632489230000|2021-09-24 13:13:50|5415.28|5415.28|5415.57|5415.57|5415.57|5415.57|5415.28|5415.28|0
1632489240000|2021-09-24 13:14:00|5415.28|5415.28|5415.49|5415.49|5415.49|5415.49|5415.28|5415.28|0
1632489250000|2021-09-24 13:14:10|5415.52|5415.52|5415.53|5415.53|5415.53|5415.53|5415.52|5415.52|0
1632489260000|2021-09-24 13:14:20|5415.99|5415.99|5416.8|5416.8|5416.8|5416.8|5415.99|5415.99|0
1632489280000|2021-09-24 13:14:40|5416.23|5416.23|5415.19|5415.19|5416.23|5416.23|5415.19|5415.19|0
1632489290000|2021-09-24 13:14:50|5415.98|5415.98|5417.04|5417.04|5417.04|5417.04|5415.98|5415.98|0
1632489300000|2021-09-24 13:15:00|5416.17|5416.17|5415.95|5415.95|5416.17|5416.17|5415.95|5415.95|0
1632489310000|2021-09-24 13:15:10|5415.67|5415.67|5415.74|5415.74|5415.74|5415.74|5415.67|5415.67|0
1632489330000|2021-09-24 13:15:30|5416.03|5416.03|5415.74|5415.74|5416.03|5416.03|5415.74|5415.74|0
1632489340000|2021-09-24 13:15:40|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|0
1632489350000|2021-09-24 13:15:50|5414.8|5414.8|5414.8|5414.8|5414.8|5414.8|5414.8|5414.8|0
1632489360000|2021-09-24 13:16:00|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|0
1632489380000|2021-09-24 13:16:20|5414.42|5414.42|5413.92|5413.92|5414.42|5414.42|5413.92|5413.92|0
1632489390000|2021-09-24 13:16:30|5414.14|5414.14|5415|5415|5415|5415|5414.14|5414.14|0
1632489400000|2021-09-24 13:16:40|5415.43|5415.43|5415.43|5415.43|5415.65|5415.65|5415.43|5415.43|0
1632489410000|2021-09-24 13:16:50|5415.47|5415.47|5416.71|5416.71|5416.71|5416.71|5415.47|5415.47|0
1632489430000|2021-09-24 13:17:10|5417.58|5417.58|5417.84|5417.84|5418.34|5418.34|5417.58|5417.58|0
1632489440000|2021-09-24 13:17:20|5417.8|5417.8|5417.58|5417.58|5417.8|5417.8|5417.58|5417.58|0
1632489450000|2021-09-24 13:17:30|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|0
1632489460000|2021-09-24 13:17:40|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|0
1632489470000|2021-09-24 13:17:50|5417.68|5417.68|5417.64|5417.64|5417.68|5417.68|5417.64|5417.64|0
1632489480000|2021-09-24 13:18:00|5417.63|5417.63|5418.48|5418.48|5418.48|5418.48|5417.15|5417.15|0
1632489500000|2021-09-24 13:18:20|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|5418.7|0
1632489510000|2021-09-24 13:18:30|5418.12|5418.12|5416.78|5416.78|5418.12|5418.12|5416.78|5416.78|0
1632489520000|2021-09-24 13:18:40|5416.76|5416.76|5415.83|5415.83|5416.76|5416.76|5415.83|5415.83|0
1632489530000|2021-09-24 13:18:50|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|0
1632489540000|2021-09-24 13:19:00|5415.32|5415.32|5415.26|5415.26|5415.32|5415.32|5415.26|5415.26|0
1632489550000|2021-09-24 13:19:10|5414.97|5414.97|5415.01|5415.01|5415.02|5415.02|5414.97|5414.97|0
1632489560000|2021-09-24 13:19:20|5415.3|5415.3|5415.27|5415.27|5415.3|5415.3|5415.27|5415.27|0
1632489570000|2021-09-24 13:19:30|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|0
1632489590000|2021-09-24 13:19:50|5415.27|5415.27|5415.49|5415.49|5415.49|5415.49|5415.27|5415.27|0
1632489600000|2021-09-24 13:20:00|5415.71|5415.71|5417.57|5417.57|5417.57|5417.57|5415.71|5415.71|0
1632489610000|2021-09-24 13:20:10|5417.6|5417.6|5417.61|5417.61|5417.61|5417.61|5417.02|5417.02|0
1632489620000|2021-09-24 13:20:20|5417.33|5417.33|5416.5|5416.5|5417.33|5417.33|5416.5|5416.5|0
1632489640000|2021-09-24 13:20:40|5416.28|5416.28|5416.09|5416.09|5416.28|5416.28|5416.07|5416.07|0
1632489650000|2021-09-24 13:20:50|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|5416.52|0
1632489660000|2021-09-24 13:21:00|5416.76|5416.76|5416.52|5416.52|5416.76|5416.76|5416.52|5416.52|0
1632489670000|2021-09-24 13:21:10|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.32|5416.32|0
1632489710000|2021-09-24 13:21:50|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|0
1632489730000|2021-09-24 13:22:10|5416.53|5416.53|5417.49|5417.49|5417.71|5417.71|5416.53|5416.53|0
1632489740000|2021-09-24 13:22:20|5417.53|5417.53|5417.71|5417.71|5417.71|5417.71|5417.25|5417.25|0
1632489760000|2021-09-24 13:22:40|5418.61|5418.61|5418.61|5418.61|5418.61|5418.61|5418.61|5418.61|0
1632489770000|2021-09-24 13:22:50|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|0
1632489780000|2021-09-24 13:23:00|5418.87|5418.87|5418.88|5418.88|5418.9|5418.9|5418.87|5418.87|0
1632489790000|2021-09-24 13:23:10|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|0
1632489810000|2021-09-24 13:23:30|5418.68|5418.68|5418.59|5418.59|5419.6|5419.6|5418.45|5418.45|0
1632489820000|2021-09-24 13:23:40|5418.12|5418.12|5418.4|5418.4|5418.4|5418.4|5418.12|5418.12|0
1632489830000|2021-09-24 13:23:50|5417.9|5417.9|5417.9|5417.9|5417.9|5417.9|5417.9|5417.9|0
1632489840000|2021-09-24 13:24:00|5417.69|5417.69|5417.69|5417.69|5417.69|5417.69|5417.69|5417.69|0
1632489860000|2021-09-24 13:24:20|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|0
1632489870000|2021-09-24 13:24:30|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|0
1632489880000|2021-09-24 13:24:40|5417.74|5417.74|5417.74|5417.74|5417.74|5417.74|5417.74|5417.74|0
1632489890000|2021-09-24 13:24:50|5417.52|5417.52|5417.52|5417.52|5417.52|5417.52|5417.52|5417.52|0
1632489900000|2021-09-24 13:25:00|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|0
1632489940000|2021-09-24 13:25:40|5416.2|5416.2|5415.96|5415.96|5416.2|5416.2|5415.96|5415.96|0
1632489950000|2021-09-24 13:25:50|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|0
1632489960000|2021-09-24 13:26:00|5415.46|5415.46|5415.24|5415.24|5415.46|5415.46|5415.24|5415.24|0
1632489980000|2021-09-24 13:26:20|5415.29|5415.29|5415.58|5415.58|5415.87|5415.87|5415.29|5415.29|0
1632489990000|2021-09-24 13:26:30|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|0
1632490000000|2021-09-24 13:26:40|5416.99|5416.99|5416.92|5416.92|5417.01|5417.01|5416.7|5416.7|0
1632490010000|2021-09-24 13:26:50|5416.49|5416.49|5415.84|5415.84|5416.49|5416.49|5415.84|5415.84|0
1632490020000|2021-09-24 13:27:00|5416.49|5416.49|5416.49|5416.49|5416.51|5416.51|5416.49|5416.49|0
1632490030000|2021-09-24 13:27:10|5416.2|5416.2|5416.42|5416.42|5416.42|5416.42|5416.2|5416.2|0
1632490050000|2021-09-24 13:27:30|5416.63|5416.63|5416.39|5416.39|5416.63|5416.63|5416.39|5416.39|0
1632490080000|2021-09-24 13:28:00|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|0
1632490100000|2021-09-24 13:28:20|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5415.96|5415.96|0
1632490110000|2021-09-24 13:28:30|5416.27|5416.27|5417.27|5417.27|5417.27|5417.27|5416.27|5416.27|0
1632490120000|2021-09-24 13:28:40|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|0
1632490130000|2021-09-24 13:28:50|5417.35|5417.35|5417.35|5417.35|5417.35|5417.35|5417.35|5417.35|0
1632490140000|2021-09-24 13:29:00|5417.57|5417.57|5418.31|5418.31|5418.31|5418.31|5417.57|5417.57|0
1632490150000|2021-09-24 13:29:10|5418.35|5418.35|5418.35|5418.35|5418.35|5418.35|5418.35|5418.35|0
1632490170000|2021-09-24 13:29:30|5419.79|5419.79|5419.74|5419.74|5419.79|5419.79|5419.74|5419.74|0
1632490180000|2021-09-24 13:29:40|5419.22|5419.22|5418.98|5418.98|5419.22|5419.22|5418.93|5418.93|0
1632490190000|2021-09-24 13:29:50|5418.55|5418.55|5418.57|5418.57|5418.57|5418.57|5418.55|5418.55|0
1632490200000|2021-09-24 13:30:00|5418.33|5418.33|5410|5410|5418.33|5418.33|5409.46|5409.46|0
1632490210000|2021-09-24 13:30:10|5410.58|5410.58|5415.23|5415.23|5416.71|5416.71|5410.58|5410.58|0
1632490220000|2021-09-24 13:30:20|5414.94|5414.94|5418.8|5418.8|5418.8|5418.8|5413.97|5413.97|0
1632490230000|2021-09-24 13:30:30|5419.92|5419.92|5420.92|5420.92|5420.92|5420.92|5419.43|5419.43|0
1632490240000|2021-09-24 13:30:40|5420.63|5420.63|5422.06|5422.06|5422.07|5422.07|5420.37|5420.37|0
1632490250000|2021-09-24 13:30:50|5422.3|5422.3|5421.71|5421.71|5422.3|5422.3|5420.52|5420.52|0
1632490260000|2021-09-24 13:31:00|5421.72|5421.72|5428.45|5428.45|5428.76|5428.76|5421.72|5421.72|0
1632490270000|2021-09-24 13:31:10|5428.44|5428.44|5429.48|5429.48|5429.77|5429.77|5428.44|5428.44|0
1632490280000|2021-09-24 13:31:20|5429.5|5429.5|5430.81|5430.81|5431.96|5431.96|5429.5|5429.5|0
1632490290000|2021-09-24 13:31:30|5431.1|5431.1|5433.48|5433.48|5433.48|5433.48|5431.1|5431.1|0
1632490300000|2021-09-24 13:31:40|5433.5|5433.5|5435.3|5435.3|5436.1|5436.1|5433.11|5433.11|0
1632490310000|2021-09-24 13:31:50|5434.93|5434.93|5427.97|5427.97|5434.96|5434.96|5427.97|5427.97|0
1632490320000|2021-09-24 13:32:00|5427.76|5427.76|5428.01|5428.01|5428.84|5428.84|5425.85|5425.85|0
1632490330000|2021-09-24 13:32:10|5428.59|5428.59|5428.16|5428.16|5429.07|5429.07|5428.16|5428.16|0
1632490340000|2021-09-24 13:32:20|5427.95|5427.95|5430.05|5430.05|5430.05|5430.05|5427.95|5427.95|0
1632490350000|2021-09-24 13:32:30|5430.63|5430.63|5434.91|5434.91|5434.91|5434.91|5430.63|5430.63|0
1632490360000|2021-09-24 13:32:40|5434.89|5434.89|5436.7|5436.7|5436.92|5436.92|5434.31|5434.31|0
1632490370000|2021-09-24 13:32:50|5436.71|5436.71|5435.6|5435.6|5437.3|5437.3|5435.6|5435.6|0
1632490380000|2021-09-24 13:33:00|5435.31|5435.31|5436.52|5436.52|5436.52|5436.52|5435.12|5435.12|0
1632490390000|2021-09-24 13:33:10|5435.94|5435.94|5436.87|5436.87|5437.09|5437.09|5435.94|5435.94|0
1632490400000|2021-09-24 13:33:20|5436.88|5436.88|5436.7|5436.7|5437.46|5437.46|5436.6|5436.6|0
1632490410000|2021-09-24 13:33:30|5436.99|5436.99|5438.85|5438.85|5439.43|5439.43|5436.7|5436.7|0
1632490420000|2021-09-24 13:33:40|5439.07|5439.07|5440.51|5440.51|5440.51|5440.51|5439.07|5439.07|0
1632490430000|2021-09-24 13:33:50|5441.37|5441.37|5445.27|5445.27|5445.74|5445.74|5441.37|5441.37|0
1632490440000|2021-09-24 13:34:00|5445.85|5445.85|5446.16|5446.16|5446.43|5446.43|5445.85|5445.85|0
1632490450000|2021-09-24 13:34:10|5446.4|5446.4|5446.23|5446.23|5446.4|5446.4|5445.82|5445.82|0
1632490460000|2021-09-24 13:34:20|5446.02|5446.02|5448.58|5448.58|5448.58|5448.58|5444.58|5444.58|0
1632490470000|2021-09-24 13:34:30|5448.59|5448.59|5449.06|5449.06|5449.09|5449.09|5448.59|5448.59|0
1632490480000|2021-09-24 13:34:40|5448.78|5448.78|5449.25|5449.25|5449.25|5449.25|5448.78|5448.78|0
1632490490000|2021-09-24 13:34:50|5448.82|5448.82|5449.54|5449.54|5451.26|5451.26|5448.53|5448.53|0
1632490500000|2021-09-24 13:35:00|5449.83|5449.83|5450.15|5450.15|5451.58|5451.58|5448.24|5448.24|0
1632490510000|2021-09-24 13:35:10|5450.73|5450.73|5449.8|5449.8|5451.02|5451.02|5449.8|5449.8|0
1632490520000|2021-09-24 13:35:20|5449.76|5449.76|5448.07|5448.07|5449.8|5449.8|5448.07|5448.07|0
1632490530000|2021-09-24 13:35:30|5447.86|5447.86|5448.13|5448.13|5448.13|5448.13|5447.8|5447.8|0
1632490540000|2021-09-24 13:35:40|5447.84|5447.84|5447.77|5447.77|5448.85|5448.85|5446.83|5446.83|0
1632490550000|2021-09-24 13:35:50|5447.2|5447.2|5447.43|5447.43|5447.88|5447.88|5446.22|5446.22|0
1632490560000|2021-09-24 13:36:00|5447.24|5447.24|5446.67|5446.67|5447.6|5447.6|5445.45|5445.45|0
1632490570000|2021-09-24 13:36:10|5446.69|5446.69|5446.21|5446.21|5446.71|5446.71|5446.21|5446.21|0
1632490580000|2021-09-24 13:36:20|5445.92|5445.92|5441.72|5441.72|5445.92|5445.92|5441.72|5441.72|0
1632490590000|2021-09-24 13:36:30|5441.05|5441.05|5440.54|5440.54|5441.05|5441.05|5440.3|5440.3|0
1632490600000|2021-09-24 13:36:40|5440.3|5440.3|5439.34|5439.34|5440.3|5440.3|5437.67|5437.67|0
1632490610000|2021-09-24 13:36:50|5439.32|5439.32|5439.04|5439.04|5439.32|5439.32|5438.61|5438.61|0
1632490620000|2021-09-24 13:37:00|5440.42|5440.42|5437.39|5437.39|5440.67|5440.67|5437.39|5437.39|0
1632490630000|2021-09-24 13:37:10|5437.68|5437.68|5438.32|5438.32|5438.32|5438.32|5437.68|5437.68|0
1632490640000|2021-09-24 13:37:20|5438.42|5438.42|5439.19|5439.19|5439.19|5439.19|5438.42|5438.42|0
1632490650000|2021-09-24 13:37:30|5437.92|5437.92|5438.25|5438.25|5438.25|5438.25|5435.88|5435.88|0
1632490660000|2021-09-24 13:37:40|5438.22|5438.22|5438.44|5438.44|5438.44|5438.44|5438.01|5438.01|0
1632490670000|2021-09-24 13:37:50|5438.73|5438.73|5438.97|5438.97|5438.97|5438.97|5438.68|5438.68|0
1632490680000|2021-09-24 13:38:00|5439.25|5439.25|5438|5438|5439.25|5439.25|5437.03|5437.03|0
1632490690000|2021-09-24 13:38:10|5438.44|5438.44|5442.1|5442.1|5442.1|5442.1|5438.44|5438.44|0
1632490700000|2021-09-24 13:38:20|5442.38|5442.38|5442.17|5442.17|5442.6|5442.6|5442.17|5442.17|0
1632490710000|2021-09-24 13:38:30|5442.38|5442.38|5444.29|5444.29|5444.58|5444.58|5442.38|5442.38|0
1632490720000|2021-09-24 13:38:40|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|0
1632490730000|2021-09-24 13:38:50|5443.6|5443.6|5442.66|5442.66|5443.6|5443.6|5442.66|5442.66|0
1632490740000|2021-09-24 13:39:00|5442.14|5442.14|5441.63|5441.63|5442.14|5442.14|5441.16|5441.16|0
1632490750000|2021-09-24 13:39:10|5441.65|5441.65|5440.36|5440.36|5441.65|5441.65|5439.92|5439.92|0
1632490760000|2021-09-24 13:39:20|5440.64|5440.64|5440.35|5440.35|5441.36|5441.36|5440.35|5440.35|0
1632490770000|2021-09-24 13:39:30|5440.06|5440.06|5440.28|5440.28|5440.28|5440.28|5440.06|5440.06|0
1632490780000|2021-09-24 13:39:40|5440.86|5440.86|5440.71|5440.71|5441.29|5441.29|5440.71|5440.71|0
1632490790000|2021-09-24 13:39:50|5440.95|5440.95|5441.24|5441.24|5441.24|5441.24|5440.95|5440.95|0
1632490800000|2021-09-24 13:40:00|5441.57|5441.57|5441.81|5441.81|5441.81|5441.81|5441.57|5441.57|0
1632490810000|2021-09-24 13:40:10|5441.52|5441.52|5443.75|5443.75|5443.75|5443.75|5441.52|5441.52|0
1632490820000|2021-09-24 13:40:20|5444.33|5444.33|5444.54|5444.54|5445.52|5445.52|5444.33|5444.33|0
1632490830000|2021-09-24 13:40:30|5444.52|5444.52|5445.37|5445.37|5445.89|5445.89|5441.66|5441.66|0
1632490840000|2021-09-24 13:40:40|5446.09|5446.09|5446.67|5446.67|5446.67|5446.67|5446.09|5446.09|0
1632490850000|2021-09-24 13:40:50|5446.88|5446.88|5447.83|5447.83|5447.83|5447.83|5446.88|5446.88|0
1632490860000|2021-09-24 13:41:00|5448.05|5448.05|5448.41|5448.41|5448.97|5448.97|5448.05|5448.05|0
1632490890000|2021-09-24 13:41:30|5448.88|5448.88|5447.42|5447.42|5448.88|5448.88|5447.42|5447.42|0
1632490900000|2021-09-24 13:41:40|5447.93|5447.93|5447.96|5447.96|5447.96|5447.96|5447.93|5447.93|0
1632490910000|2021-09-24 13:41:50|5447.43|5447.43|5447.96|5447.96|5447.98|5447.98|5447.16|5447.16|0
1632490920000|2021-09-24 13:42:00|5449.38|5449.38|5448.65|5448.65|5449.88|5449.88|5448.65|5448.65|0
1632490930000|2021-09-24 13:42:10|5449.3|5449.3|5449.55|5449.55|5449.55|5449.55|5449.3|5449.3|0
1632490940000|2021-09-24 13:42:20|5449.05|5449.05|5448.86|5448.86|5449.05|5449.05|5448.62|5448.62|0
1632490950000|2021-09-24 13:42:30|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1632490960000|2021-09-24 13:42:40|5449.06|5449.06|5449.78|5449.78|5449.78|5449.78|5449.06|5449.06|0
1632490970000|2021-09-24 13:42:50|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|0
1632490980000|2021-09-24 13:43:00|5450.5|5450.5|5452.15|5452.15|5452.15|5452.15|5450.5|5450.5|0
1632490990000|2021-09-24 13:43:10|5452.18|5452.18|5452.43|5452.43|5452.43|5452.43|5452.18|5452.18|0
1632491000000|2021-09-24 13:43:20|5452.72|5452.72|5453.21|5453.21|5453.21|5453.21|5452.72|5452.72|0
1632491010000|2021-09-24 13:43:30|5453.64|5453.64|5454.65|5454.65|5454.73|5454.73|5453.64|5453.64|0
1632491020000|2021-09-24 13:43:40|5454.71|5454.71|5454.71|5454.71|5454.93|5454.93|5453.51|5453.51|0
1632491030000|2021-09-24 13:43:50|5454.93|5454.93|5454.64|5454.64|5454.93|5454.93|5454.35|5454.35|0
1632491040000|2021-09-24 13:44:00|5454.35|5454.35|5454.75|5454.75|5454.99|5454.99|5454.13|5454.13|0
1632491050000|2021-09-24 13:44:10|5454.97|5454.97|5454.28|5454.28|5455.26|5455.26|5453.85|5453.85|0
1632491060000|2021-09-24 13:44:20|5454.5|5454.5|5451.4|5451.4|5454.6|5454.6|5451.4|5451.4|0
1632491070000|2021-09-24 13:44:30|5450.11|5450.11|5453.57|5453.57|5453.77|5453.77|5450.11|5450.11|0
1632491080000|2021-09-24 13:44:40|5453.35|5453.35|5452.58|5452.58|5453.35|5453.35|5452.58|5452.58|0
1632491090000|2021-09-24 13:44:50|5452.3|5452.3|5453.2|5453.2|5453.2|5453.2|5452.08|5452.08|0
1632491100000|2021-09-24 13:45:00|5453.42|5453.42|5453.04|5453.04|5453.42|5453.42|5452.53|5452.53|0
1632491110000|2021-09-24 13:45:10|5453.51|5453.51|5454.74|5454.74|5455.32|5455.32|5453.51|5453.51|0
1632491120000|2021-09-24 13:45:20|5454.98|5454.98|5452.97|5452.97|5454.98|5454.98|5452.75|5452.75|0
1632491130000|2021-09-24 13:45:30|5453.18|5453.18|5450.48|5450.48|5453.18|5453.18|5450.26|5450.26|0
1632491140000|2021-09-24 13:45:40|5450.26|5450.26|5449.13|5449.13|5450.26|5450.26|5448.88|5448.88|0
1632491150000|2021-09-24 13:45:50|5449.61|5449.61|5448.84|5448.84|5449.85|5449.85|5448.84|5448.84|0
1632491160000|2021-09-24 13:46:00|5449.05|5449.05|5450.5|5450.5|5451.36|5451.36|5449.05|5449.05|0
1632491170000|2021-09-24 13:46:10|5450.72|5450.72|5451.24|5451.24|5451.24|5451.24|5450.72|5450.72|0
1632491180000|2021-09-24 13:46:20|5450.95|5450.95|5450.79|5450.79|5450.95|5450.95|5450.74|5450.74|0
1632491190000|2021-09-24 13:46:30|5451.08|5451.08|5451.29|5451.29|5451.87|5451.87|5451.08|5451.08|0
1632491200000|2021-09-24 13:46:40|5450.82|5450.82|5449.18|5449.18|5450.82|5450.82|5449.18|5449.18|0
1632491210000|2021-09-24 13:46:50|5449.15|5449.15|5448.55|5448.55|5449.15|5449.15|5448.55|5448.55|0
1632491220000|2021-09-24 13:47:00|5448.84|5448.84|5449.8|5449.8|5449.8|5449.8|5448.84|5448.84|0
1632491230000|2021-09-24 13:47:10|5450.09|5450.09|5451.79|5451.79|5452.03|5452.03|5450.09|5450.09|0
1632491240000|2021-09-24 13:47:20|5451.57|5451.57|5453.51|5453.51|5453.51|5453.51|5451.57|5451.57|0
1632491250000|2021-09-24 13:47:30|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|0
1632491260000|2021-09-24 13:47:40|5454.04|5454.04|5453.46|5453.46|5454.04|5454.04|5453.46|5453.46|0
1632491270000|2021-09-24 13:47:50|5453.17|5453.17|5453.17|5453.17|5453.17|5453.17|5453.17|5453.17|0
1632491280000|2021-09-24 13:48:00|5451.88|5451.88|5451.36|5451.36|5452.38|5452.38|5451.36|5451.36|0
1632491290000|2021-09-24 13:48:10|5451.07|5451.07|5451.58|5451.58|5451.58|5451.58|5450.33|5450.33|0
1632491300000|2021-09-24 13:48:20|5451.79|5451.79|5450.24|5450.24|5451.79|5451.79|5450.24|5450.24|0
1632491310000|2021-09-24 13:48:30|5450.53|5450.53|5448.35|5448.35|5450.82|5450.82|5448.35|5448.35|0
1632491320000|2021-09-24 13:48:40|5448.3|5448.3|5446.33|5446.33|5448.3|5448.3|5446.33|5446.33|0
1632491330000|2021-09-24 13:48:50|5446.62|5446.62|5445.64|5445.64|5446.62|5446.62|5445.64|5445.64|0
1632491340000|2021-09-24 13:49:00|5445.87|5445.87|5444.99|5444.99|5445.87|5445.87|5444.99|5444.99|0
1632491350000|2021-09-24 13:49:10|5444.98|5444.98|5442.34|5442.34|5444.98|5444.98|5442.34|5442.34|0
1632491360000|2021-09-24 13:49:20|5442.63|5442.63|5442.1|5442.1|5442.63|5442.63|5442.05|5442.05|0
1632491370000|2021-09-24 13:49:30|5442.04|5442.04|5440.97|5440.97|5442.91|5442.91|5440.97|5440.97|0
1632491380000|2021-09-24 13:49:40|5441.18|5441.18|5441.35|5441.35|5441.61|5441.61|5441.14|5441.14|0
1632491390000|2021-09-24 13:49:50|5441.64|5441.64|5440.94|5440.94|5441.64|5441.64|5440.12|5440.12|0
1632491400000|2021-09-24 13:50:00|5442.44|5442.44|5443.6|5443.6|5443.6|5443.6|5442.44|5442.44|0
1632491410000|2021-09-24 13:50:10|5443.62|5443.62|5446.53|5446.53|5446.53|5446.53|5443.62|5443.62|0
1632491420000|2021-09-24 13:50:20|5446.75|5446.75|5445.45|5445.45|5446.75|5446.75|5445.45|5445.45|0
1632491430000|2021-09-24 13:50:30|5444.26|5444.26|5444.31|5444.31|5444.31|5444.31|5442.2|5442.2|0
1632491440000|2021-09-24 13:50:40|5445.39|5445.39|5446.06|5446.06|5446.06|5446.06|5445.17|5445.17|0
1632491450000|2021-09-24 13:50:50|5446.27|5446.27|5447.78|5447.78|5448.07|5448.07|5446.27|5446.27|0
1632491460000|2021-09-24 13:51:00|5447.76|5447.76|5447|5447|5447.76|5447.76|5447|5447|0
1632491470000|2021-09-24 13:51:10|5446.98|5446.98|5447.29|5447.29|5447.29|5447.29|5446.55|5446.55|0
1632491480000|2021-09-24 13:51:20|5447.51|5447.51|5447.52|5447.52|5447.81|5447.81|5447.51|5447.51|0
1632491490000|2021-09-24 13:51:30|5447.3|5447.3|5447.12|5447.12|5447.88|5447.88|5447.12|5447.12|0
1632491510000|2021-09-24 13:51:50|5447.4|5447.4|5448.46|5448.46|5448.46|5448.46|5447.4|5447.4|0
1632491520000|2021-09-24 13:52:00|5448.94|5448.94|5449.39|5449.39|5450.23|5450.23|5448.94|5448.94|0
1632491530000|2021-09-24 13:52:10|5449.1|5449.1|5448.63|5448.63|5449.1|5449.1|5448.58|5448.58|0
1632491540000|2021-09-24 13:52:20|5448.39|5448.39|5444.89|5444.89|5448.39|5448.39|5444.89|5444.89|0
1632491550000|2021-09-24 13:52:30|5446.37|5446.37|5447.6|5447.6|5447.6|5447.6|5446.37|5446.37|0
1632491560000|2021-09-24 13:52:40|5448.55|5448.55|5452.41|5452.41|5452.46|5452.46|5448.55|5448.55|0
1632491570000|2021-09-24 13:52:50|5452.44|5452.44|5454.39|5454.39|5454.39|5454.39|5451.94|5451.94|0
1632491580000|2021-09-24 13:53:00|5454.17|5454.17|5453.1|5453.1|5454.17|5454.17|5453.1|5453.1|0
1632491590000|2021-09-24 13:53:10|5453.12|5453.12|5451.95|5451.95|5453.12|5453.12|5451.95|5451.95|0
1632491600000|2021-09-24 13:53:20|5451.66|5451.66|5450.94|5450.94|5451.66|5451.66|5450.65|5450.65|0
1632491610000|2021-09-24 13:53:30|5449.7|5449.7|5450.84|5450.84|5451.03|5451.03|5449.7|5449.7|0
1632491620000|2021-09-24 13:53:40|5451.13|5451.13|5450.12|5450.12|5451.13|5451.13|5450.12|5450.12|0
1632491630000|2021-09-24 13:53:50|5449.84|5449.84|5448.46|5448.46|5449.84|5449.84|5448.46|5448.46|0
1632491640000|2021-09-24 13:54:00|5447.98|5447.98|5447.4|5447.4|5447.98|5447.98|5447.4|5447.4|0
1632491650000|2021-09-24 13:54:10|5447.64|5447.64|5448.58|5448.58|5448.58|5448.58|5447.64|5447.64|0
1632491660000|2021-09-24 13:54:20|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|5449.15|0
1632491670000|2021-09-24 13:54:30|5450.92|5450.92|5452.07|5452.07|5452.07|5452.07|5450.92|5450.92|0
1632491680000|2021-09-24 13:54:40|5451.83|5451.83|5450.35|5450.35|5451.83|5451.83|5450.35|5450.35|0
1632491690000|2021-09-24 13:54:50|5450.34|5450.34|5450.13|5450.13|5450.34|5450.34|5450.13|5450.13|0
1632491700000|2021-09-24 13:55:00|5449.91|5449.91|5451.78|5451.78|5451.78|5451.78|5449.91|5449.91|0
1632491710000|2021-09-24 13:55:10|5452.07|5452.07|5452.82|5452.82|5452.82|5452.82|5452.07|5452.07|0
1632491720000|2021-09-24 13:55:20|5453.11|5453.11|5455.06|5455.06|5455.06|5455.06|5453.11|5453.11|0
1632491730000|2021-09-24 13:55:30|5455.35|5455.35|5456.38|5456.38|5456.6|5456.6|5455.35|5455.35|0
1632491740000|2021-09-24 13:55:40|5456.36|5456.36|5456.15|5456.15|5456.58|5456.58|5456.15|5456.15|0
1632491750000|2021-09-24 13:55:50|5456.58|5456.58|5457.08|5457.08|5457.37|5457.37|5456.58|5456.58|0
1632491760000|2021-09-24 13:56:00|5456.17|5456.17|5456.93|5456.93|5456.93|5456.93|5455.88|5455.88|0
1632491770000|2021-09-24 13:56:10|5457.14|5457.14|5456.75|5456.75|5457.14|5457.14|5456.75|5456.75|0
1632491780000|2021-09-24 13:56:20|5456.54|5456.54|5457.97|5457.97|5457.97|5457.97|5456.54|5456.54|0
1632491800000|2021-09-24 13:56:40|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|5458.4|0
1632491810000|2021-09-24 13:56:50|5459.52|5459.52|5460.09|5460.09|5460.34|5460.34|5459.52|5459.52|0
1632491820000|2021-09-24 13:57:00|5459.85|5459.85|5459.85|5459.85|5459.85|5459.85|5459.85|5459.85|0
1632491830000|2021-09-24 13:57:10|5461.26|5461.26|5461.06|5461.06|5461.26|5461.26|5461.04|5461.04|0
1632491840000|2021-09-24 13:57:20|5460.48|5460.48|5461.06|5461.06|5461.06|5461.06|5460.48|5460.48|0
1632491850000|2021-09-24 13:57:30|5461.27|5461.27|5462.3|5462.3|5462.3|5462.3|5461.27|5461.27|0
1632491860000|2021-09-24 13:57:40|5461.87|5461.87|5462.38|5462.38|5462.38|5462.38|5461.87|5461.87|0
1632491870000|2021-09-24 13:57:50|5462.09|5462.09|5462.54|5462.54|5462.54|5462.54|5462.09|5462.09|0
1632491880000|2021-09-24 13:58:00|5462.25|5462.25|5462.33|5462.33|5462.33|5462.33|5462.04|5462.04|0
1632491890000|2021-09-24 13:58:10|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|0
1632491900000|2021-09-24 13:58:20|5462.11|5462.11|5463.41|5463.41|5463.41|5463.41|5460.68|5460.68|0
1632491910000|2021-09-24 13:58:30|5463.12|5463.12|5462.52|5462.52|5463.41|5463.41|5462.52|5462.52|0
1632491920000|2021-09-24 13:58:40|5462.24|5462.24|5463.15|5463.15|5463.15|5463.15|5462.24|5462.24|0
1632491930000|2021-09-24 13:58:50|5462.91|5462.91|5463.28|5463.28|5463.28|5463.28|5462.91|5462.91|0
1632491940000|2021-09-24 13:59:00|5463.49|5463.49|5462.53|5462.53|5463.49|5463.49|5462.53|5462.53|0
1632491950000|2021-09-24 13:59:10|5462.32|5462.32|5462.15|5462.15|5462.9|5462.9|5462.15|5462.15|0
1632491960000|2021-09-24 13:59:20|5462.39|5462.39|5462.44|5462.44|5462.44|5462.44|5462.39|5462.39|0
1632491970000|2021-09-24 13:59:30|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|0
1632491980000|2021-09-24 13:59:40|5463.45|5463.45|5464.14|5464.14|5464.14|5464.14|5463.45|5463.45|0
1632491990000|2021-09-24 13:59:50|5463.9|5463.9|5465.55|5465.55|5465.55|5465.55|5463.9|5463.9|0
1632492000000|2021-09-24 14:00:00|5465.84|5465.84|5466.33|5466.33|5466.79|5466.79|5465.84|5465.84|0
1632492010000|2021-09-24 14:00:10|5466.31|5466.31|5465.39|5465.39|5466.6|5466.6|5465.39|5465.39|0
1632492020000|2021-09-24 14:00:20|5463.23|5463.23|5462.51|5462.51|5464.17|5464.17|5462.51|5462.51|0
1632492030000|2021-09-24 14:00:30|5462.22|5462.22|5463.52|5463.52|5463.52|5463.52|5462.22|5462.22|0
1632492040000|2021-09-24 14:00:40|5463.3|5463.3|5463.88|5463.88|5463.88|5463.88|5463.3|5463.3|0
1632492050000|2021-09-24 14:00:50|5463.64|5463.64|5462.77|5462.77|5463.64|5463.64|5462.77|5462.77|0
1632492060000|2021-09-24 14:01:00|5462.99|5462.99|5463.28|5463.28|5463.28|5463.28|5462.99|5462.99|0
1632492070000|2021-09-24 14:01:10|5463.76|5463.76|5463.28|5463.28|5463.76|5463.76|5463.28|5463.28|0
1632492080000|2021-09-24 14:01:20|5463.04|5463.04|5462.54|5462.54|5463.04|5463.04|5462.54|5462.54|0
1632492090000|2021-09-24 14:01:30|5463.55|5463.55|5463.26|5463.26|5464.02|5464.02|5463.26|5463.26|0
1632492100000|2021-09-24 14:01:40|5463.5|5463.5|5462.7|5462.7|5463.5|5463.5|5462.7|5462.7|0
1632492110000|2021-09-24 14:01:50|5462.99|5462.99|5462.52|5462.52|5462.99|5462.99|5462.52|5462.52|0
1632492120000|2021-09-24 14:02:00|5462.28|5462.28|5461.34|5461.34|5462.28|5462.28|5461.34|5461.34|0
1632492130000|2021-09-24 14:02:10|5461.1|5461.1|5458.82|5458.82|5461.1|5461.1|5458.82|5458.82|0
1632492140000|2021-09-24 14:02:20|5459.1|5459.1|5461.76|5461.76|5461.76|5461.76|5459.1|5459.1|0
1632492150000|2021-09-24 14:02:30|5462.05|5462.05|5462.82|5462.82|5462.82|5462.82|5462.05|5462.05|0
1632492170000|2021-09-24 14:02:50|5462.58|5462.58|5462.44|5462.44|5462.87|5462.87|5462.44|5462.44|0
1632492180000|2021-09-24 14:03:00|5462.94|5462.94|5464.9|5464.9|5464.9|5464.9|5462.94|5462.94|0
1632492190000|2021-09-24 14:03:10|5465.12|5465.12|5465|5465|5465.12|5465.12|5464.36|5464.36|0
1632492200000|2021-09-24 14:03:20|5466.11|5466.11|5465.37|5465.37|5466.11|5466.11|5464.79|5464.79|0
1632492210000|2021-09-24 14:03:30|5464.1|5464.1|5463.52|5463.52|5464.1|5464.1|5463.52|5463.52|0
1632492220000|2021-09-24 14:03:40|5462.8|5462.8|5462.21|5462.21|5462.8|5462.8|5462.21|5462.21|0
1632492230000|2021-09-24 14:03:50|5461.64|5461.64|5461.93|5461.93|5461.93|5461.93|5461.64|5461.64|0
1632492240000|2021-09-24 14:04:00|5461.28|5461.28|5461.52|5461.52|5462.53|5462.53|5461.28|5461.28|0
1632492250000|2021-09-24 14:04:10|5460.83|5460.83|5461.12|5461.12|5461.12|5461.12|5460.83|5460.83|0
1632492260000|2021-09-24 14:04:20|5461.35|5461.35|5461.93|5461.93|5461.93|5461.93|5461.35|5461.35|0
1632492270000|2021-09-24 14:04:30|5463.34|5463.34|5464.42|5464.42|5464.42|5464.42|5463.34|5463.34|0
1632492280000|2021-09-24 14:04:40|5464.71|5464.71|5467.2|5467.2|5467.2|5467.2|5464.42|5464.42|0
1632492290000|2021-09-24 14:04:50|5467.49|5467.49|5467.49|5467.49|5467.49|5467.49|5467.49|5467.49|0
1632492300000|2021-09-24 14:05:00|5467.96|5467.96|5464.87|5464.87|5468.41|5468.41|5464.87|5464.87|0
1632492310000|2021-09-24 14:05:10|5464.13|5464.13|5464.66|5464.66|5465.47|5465.47|5464.13|5464.13|0
1632492320000|2021-09-24 14:05:20|5464.18|5464.18|5461.02|5461.02|5464.18|5464.18|5461.02|5461.02|0
1632492330000|2021-09-24 14:05:30|5461|5461|5462.24|5462.24|5462.67|5462.67|5459.7|5459.7|0
1632492340000|2021-09-24 14:05:40|5462.45|5462.45|5462.96|5462.96|5463.2|5463.2|5462.45|5462.45|0
1632492350000|2021-09-24 14:05:50|5463.25|5463.25|5463.54|5463.54|5463.54|5463.54|5462.96|5462.96|0
1632492360000|2021-09-24 14:06:00|5463.83|5463.83|5467.04|5467.04|5467.04|5467.04|5463.83|5463.83|0
1632492370000|2021-09-24 14:06:10|5467.95|5467.95|5467.87|5467.87|5467.95|5467.95|5467.66|5467.66|0
1632492380000|2021-09-24 14:06:20|5467.66|5467.66|5465.85|5465.85|5467.69|5467.69|5465.85|5465.85|0
1632492390000|2021-09-24 14:06:30|5465.88|5465.88|5466.92|5466.92|5467.02|5467.02|5465.57|5465.57|0
1632492400000|2021-09-24 14:06:40|5467.21|5467.21|5467.95|5467.95|5467.97|5467.97|5467.21|5467.21|0
1632492410000|2021-09-24 14:06:50|5467.66|5467.66|5467.63|5467.63|5467.95|5467.95|5467.63|5467.63|0
1632492420000|2021-09-24 14:07:00|5467.92|5467.92|5467.95|5467.95|5467.95|5467.95|5467.66|5467.66|0
1632492430000|2021-09-24 14:07:10|5468.17|5468.17|5471.6|5471.6|5471.6|5471.6|5468.17|5468.17|0
1632492440000|2021-09-24 14:07:20|5472.34|5472.34|5471.45|5471.45|5472.34|5472.34|5471.45|5471.45|0
1632492450000|2021-09-24 14:07:30|5471.16|5471.16|5472.6|5472.6|5472.82|5472.82|5471.16|5471.16|0
1632492460000|2021-09-24 14:07:40|5472.31|5472.31|5472.04|5472.04|5472.33|5472.33|5471.83|5471.83|0
1632492470000|2021-09-24 14:07:50|5471.83|5471.83|5470.87|5470.87|5471.83|5471.83|5470.58|5470.58|0
1632492480000|2021-09-24 14:08:00|5470.58|5470.58|5469.29|5469.29|5470.87|5470.87|5469.19|5469.19|0
1632492490000|2021-09-24 14:08:10|5469.32|5469.32|5468.88|5468.88|5469.61|5469.61|5468.88|5468.88|0
1632492500000|2021-09-24 14:08:20|5469.17|5469.17|5468.63|5468.63|5469.45|5469.45|5468.63|5468.63|0
1632492510000|2021-09-24 14:08:30|5468.34|5468.34|5468.18|5468.18|5468.63|5468.63|5468.18|5468.18|0
1632492520000|2021-09-24 14:08:40|5468.47|5468.47|5469.14|5469.14|5469.14|5469.14|5468.47|5468.47|0
1632492530000|2021-09-24 14:08:50|5470|5470|5471.04|5471.04|5471.81|5471.81|5470|5470|0
1632492540000|2021-09-24 14:09:00|5470.46|5470.46|5468.61|5468.61|5470.75|5470.75|5468.61|5468.61|0
1632492550000|2021-09-24 14:09:10|5469.19|5469.19|5469.33|5469.33|5469.33|5469.33|5468.76|5468.76|0
1632492560000|2021-09-24 14:09:20|5469.05|5469.05|5470.87|5470.87|5470.87|5470.87|5469.05|5469.05|0
1632492570000|2021-09-24 14:09:30|5471.09|5471.09|5472.14|5472.14|5472.14|5472.14|5471.09|5471.09|0
1632492580000|2021-09-24 14:09:40|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|0
1632492590000|2021-09-24 14:09:50|5472.43|5472.43|5472.43|5472.43|5472.43|5472.43|5472.43|5472.43|0
1632492600000|2021-09-24 14:10:00|5472|5472|5474|5474|5474|5474|5472|5472|0
1632492610000|2021-09-24 14:10:10|5473.71|5473.71|5472.95|5472.95|5473.71|5473.71|5472.9|5472.9|0
1632492620000|2021-09-24 14:10:20|5472.73|5472.73|5472.16|5472.16|5472.73|5472.73|5472.16|5472.16|0
1632492630000|2021-09-24 14:10:30|5471.73|5471.73|5471.19|5471.19|5471.76|5471.76|5471.03|5471.03|0
1632492640000|2021-09-24 14:10:40|5471.13|5471.13|5468.57|5468.57|5471.13|5471.13|5468.57|5468.57|0
1632492650000|2021-09-24 14:10:50|5468.86|5468.86|5472.42|5472.42|5472.42|5472.42|5468.86|5468.86|0
1632492660000|2021-09-24 14:11:00|5472.71|5472.71|5473.77|5473.77|5474.06|5474.06|5472.71|5472.71|0
1632492670000|2021-09-24 14:11:10|5473.48|5473.48|5472.96|5472.96|5474.56|5474.56|5472.96|5472.96|0
1632492680000|2021-09-24 14:11:20|5472.72|5472.72|5473.08|5473.08|5473.3|5473.3|5472.72|5472.72|0
1632492690000|2021-09-24 14:11:30|5473.3|5473.3|5473.01|5473.01|5473.3|5473.3|5473.01|5473.01|0
1632492700000|2021-09-24 14:11:40|5472.05|5472.05|5468.36|5468.36|5472.05|5472.05|5468.36|5468.36|0
1632492710000|2021-09-24 14:11:50|5467.05|5467.05|5466.73|5466.73|5467.29|5467.29|5466.73|5466.73|0
1632492720000|2021-09-24 14:12:00|5466.52|5466.52|5465.67|5465.67|5466.52|5466.52|5465.49|5465.49|0
1632492730000|2021-09-24 14:12:10|5465.96|5465.96|5468.2|5468.2|5468.41|5468.41|5465.96|5465.96|0
1632492740000|2021-09-24 14:12:20|5467.91|5467.91|5467.67|5467.67|5467.91|5467.91|5467.67|5467.67|0
1632492750000|2021-09-24 14:12:30|5467.24|5467.24|5469.01|5469.01|5469.01|5469.01|5467.24|5467.24|0
1632492760000|2021-09-24 14:12:40|5469.59|5469.59|5467.19|5467.19|5469.85|5469.85|5467.19|5467.19|0
1632492770000|2021-09-24 14:12:50|5466.9|5466.9|5466.37|5466.37|5466.9|5466.9|5466.08|5466.08|0
1632492780000|2021-09-24 14:13:00|5466.66|5466.66|5465.01|5465.01|5466.66|5466.66|5465.01|5465.01|0
1632492790000|2021-09-24 14:13:10|5464.43|5464.43|5464.13|5464.13|5464.43|5464.43|5464.13|5464.13|0
1632492800000|2021-09-24 14:13:20|5463.91|5463.91|5463.79|5463.79|5464.08|5464.08|5463.62|5463.62|0
1632492810000|2021-09-24 14:13:30|5463.55|5463.55|5464.6|5464.6|5464.7|5464.7|5463.55|5463.55|0
1632492820000|2021-09-24 14:13:40|5464.31|5464.31|5465.25|5465.25|5465.54|5465.54|5464.31|5464.31|0
1632492830000|2021-09-24 14:13:50|5465.54|5465.54|5464.94|5464.94|5465.54|5465.54|5464.94|5464.94|0
1632492840000|2021-09-24 14:14:00|5464.65|5464.65|5462.55|5462.55|5464.65|5464.65|5462.55|5462.55|0
1632492850000|2021-09-24 14:14:10|5461.4|5461.4|5460.97|5460.97|5461.64|5461.64|5460.97|5460.97|0
1632492860000|2021-09-24 14:14:20|5460.73|5460.73|5460.04|5460.04|5460.85|5460.85|5459.78|5459.78|0
1632492870000|2021-09-24 14:14:30|5459.32|5459.32|5458.6|5458.6|5459.58|5459.58|5458.6|5458.6|0
1632492880000|2021-09-24 14:14:40|5457.79|5457.79|5457.84|5457.84|5457.84|5457.84|5457.55|5457.55|0
1632492890000|2021-09-24 14:14:50|5457.55|5457.55|5456.57|5456.57|5457.55|5457.55|5456.57|5456.57|0
1632492900000|2021-09-24 14:15:00|5456.04|5456.04|5454.83|5454.83|5456.04|5456.04|5454.83|5454.83|0
1632492910000|2021-09-24 14:15:10|5455.12|5455.12|5456.62|5456.62|5456.62|5456.62|5455.12|5455.12|0
1632492920000|2021-09-24 14:15:20|5456.91|5456.91|5460.32|5460.32|5460.32|5460.32|5456.91|5456.91|0
1632492930000|2021-09-24 14:15:30|5460.61|5460.61|5461.61|5461.61|5462.28|5462.28|5460.61|5460.61|0
1632492940000|2021-09-24 14:15:40|5461.64|5461.64|5461.62|5461.62|5462.2|5462.2|5461.4|5461.4|0
1632492950000|2021-09-24 14:15:50|5461.86|5461.86|5462.12|5462.12|5462.41|5462.41|5461.69|5461.69|0
1632492960000|2021-09-24 14:16:00|5462.41|5462.41|5462.6|5462.6|5462.63|5462.63|5462.34|5462.34|0
1632492970000|2021-09-24 14:16:10|5462.89|5462.89|5464.49|5464.49|5465.49|5465.49|5462.89|5462.89|0
1632492980000|2021-09-24 14:16:20|5464.01|5464.01|5464.08|5464.08|5464.08|5464.08|5463.29|5463.29|0
1632492990000|2021-09-24 14:16:30|5464.56|5464.56|5464.27|5464.27|5464.56|5464.56|5464.27|5464.27|0
1632493000000|2021-09-24 14:16:40|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|0
1632493010000|2021-09-24 14:16:50|5464.99|5464.99|5463.51|5463.51|5464.99|5464.99|5463.29|5463.29|0
1632493020000|2021-09-24 14:17:00|5462.35|5462.35|5460.4|5460.4|5462.35|5462.35|5460.4|5460.4|0
1632493030000|2021-09-24 14:17:10|5460.37|5460.37|5460.13|5460.13|5460.93|5460.93|5460.13|5460.13|0
1632493040000|2021-09-24 14:17:20|5460.42|5460.42|5460.85|5460.85|5461.14|5461.14|5460.42|5460.42|0
1632493050000|2021-09-24 14:17:30|5461.14|5461.14|5461.34|5461.34|5461.63|5461.63|5461.14|5461.14|0
1632493060000|2021-09-24 14:17:40|5461.35|5461.35|5462.51|5462.51|5463.09|5463.09|5460.12|5460.12|0
1632493070000|2021-09-24 14:17:50|5462.56|5462.56|5462.42|5462.42|5462.63|5462.63|5462.35|5462.35|0
1632493080000|2021-09-24 14:18:00|5462.63|5462.63|5462.2|5462.2|5462.63|5462.63|5462.2|5462.2|0
1632493090000|2021-09-24 14:18:10|5461.63|5461.63|5461.95|5461.95|5462.3|5462.3|5461.15|5461.15|0
1632493100000|2021-09-24 14:18:20|5462.82|5462.82|5462.24|5462.24|5462.82|5462.82|5462.24|5462.24|0
1632493110000|2021-09-24 14:18:30|5462.7|5462.7|5462.94|5462.94|5462.94|5462.94|5462.7|5462.7|0
1632493120000|2021-09-24 14:18:40|5462.7|5462.7|5463.27|5463.27|5463.5|5463.5|5462.47|5462.47|0
1632493130000|2021-09-24 14:18:50|5463.25|5463.25|5463.29|5463.29|5463.29|5463.29|5463.25|5463.25|0
1632493140000|2021-09-24 14:19:00|5463.08|5463.08|5462.26|5462.26|5463.08|5463.08|5462.26|5462.26|0
1632493150000|2021-09-24 14:19:10|5461.97|5461.97|5461.74|5461.74|5461.97|5461.97|5461.74|5461.74|0
1632493160000|2021-09-24 14:19:20|5461.28|5461.28|5461.09|5461.09|5461.6|5461.6|5460.23|5460.23|0
1632493170000|2021-09-24 14:19:30|5460.8|5460.8|5459.84|5459.84|5460.8|5460.8|5459.84|5459.84|0
1632493180000|2021-09-24 14:19:40|5459.26|5459.26|5460.2|5460.2|5460.2|5460.2|5459.26|5459.26|0
1632493190000|2021-09-24 14:19:50|5460.91|5460.91|5461.2|5461.2|5461.49|5461.49|5460.91|5460.91|0
1632493200000|2021-09-24 14:20:00|5461.41|5461.41|5461.7|5461.7|5461.7|5461.7|5461.41|5461.41|0
1632493210000|2021-09-24 14:20:10|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|5461.94|0
1632493220000|2021-09-24 14:20:20|5461.36|5461.36|5461.82|5461.82|5461.82|5461.82|5461.36|5461.36|0
1632493230000|2021-09-24 14:20:30|5461.53|5461.53|5460.81|5460.81|5461.53|5461.53|5460.81|5460.81|0
1632493250000|2021-09-24 14:20:50|5460.78|5460.78|5460.49|5460.49|5460.78|5460.78|5460.49|5460.49|0
1632493260000|2021-09-24 14:21:00|5460.71|5460.71|5460.14|5460.14|5461.28|5461.28|5460.14|5460.14|0
1632493270000|2021-09-24 14:21:10|5459.06|5459.06|5460.38|5460.38|5460.38|5460.38|5459.06|5459.06|0
1632493280000|2021-09-24 14:21:20|5460.67|5460.67|5461.88|5461.88|5461.88|5461.88|5460.67|5460.67|0
1632493290000|2021-09-24 14:21:30|5462.16|5462.16|5463.74|5463.74|5463.98|5463.98|5462.16|5462.16|0
1632493300000|2021-09-24 14:21:40|5464.32|5464.32|5464.05|5464.05|5464.34|5464.34|5464.05|5464.05|0
1632493320000|2021-09-24 14:22:00|5463.76|5463.76|5463.76|5463.76|5463.76|5463.76|5463.76|5463.76|0
1632493330000|2021-09-24 14:22:10|5464.05|5464.05|5463.31|5463.31|5464.34|5464.34|5463.31|5463.31|0
1632493340000|2021-09-24 14:22:20|5463.88|5463.88|5463.74|5463.74|5463.88|5463.88|5463.31|5463.31|0
1632493350000|2021-09-24 14:22:30|5463.31|5463.31|5462.51|5462.51|5463.31|5463.31|5462.51|5462.51|0
1632493360000|2021-09-24 14:22:40|5462.22|5462.22|5462.19|5462.19|5462.47|5462.47|5462.19|5462.19|0
1632493370000|2021-09-24 14:22:50|5461.97|5461.97|5462.31|5462.31|5462.31|5462.31|5461.97|5461.97|0
1632493380000|2021-09-24 14:23:00|5462.52|5462.52|5464.34|5464.34|5464.34|5464.34|5462.52|5462.52|0
1632493390000|2021-09-24 14:23:10|5463.76|5463.76|5463.76|5463.76|5463.76|5463.76|5463.76|5463.76|0
1632493400000|2021-09-24 14:23:20|5464|5464|5463.59|5463.59|5464|5464|5463.31|5463.31|0
1632493410000|2021-09-24 14:23:30|5463.38|5463.38|5463.62|5463.62|5463.62|5463.62|5463.38|5463.38|0
1632493420000|2021-09-24 14:23:40|5463.14|5463.14|5463.38|5463.38|5463.38|5463.38|5462.85|5462.85|0
1632493430000|2021-09-24 14:23:50|5463.09|5463.09|5462.85|5462.85|5463.09|5463.09|5462.85|5462.85|0
1632493440000|2021-09-24 14:24:00|5462.61|5462.61|5461.68|5461.68|5462.61|5462.61|5461.68|5461.68|0
1632493450000|2021-09-24 14:24:10|5461.97|5461.97|5461.97|5461.97|5462.26|5462.26|5461.51|5461.51|0
1632493460000|2021-09-24 14:24:20|5461.68|5461.68|5461.46|5461.46|5461.75|5461.75|5461.46|5461.46|0
1632493480000|2021-09-24 14:24:40|5461.97|5461.97|5462.5|5462.5|5462.76|5462.76|5461.97|5461.97|0
1632493490000|2021-09-24 14:24:50|5462.29|5462.29|5461.09|5461.09|5462.29|5462.29|5461.09|5461.09|0
1632493500000|2021-09-24 14:25:00|5461.33|5461.33|5464.49|5464.49|5464.49|5464.49|5461.33|5461.33|0
1632493510000|2021-09-24 14:25:10|5464.73|5464.73|5466.21|5466.21|5466.21|5466.21|5464.73|5464.73|0
1632493520000|2021-09-24 14:25:20|5466.5|5466.5|5468.66|5468.66|5468.66|5468.66|5466.5|5466.5|0
1632493530000|2021-09-24 14:25:30|5468.44|5468.44|5468.02|5468.02|5468.44|5468.44|5468.01|5468.01|0
1632493540000|2021-09-24 14:25:40|5468.24|5468.24|5469.32|5469.32|5469.32|5469.32|5468.24|5468.24|0
1632493550000|2021-09-24 14:25:50|5469.56|5469.56|5469.27|5469.27|5469.56|5469.56|5469.27|5469.27|0
1632493560000|2021-09-24 14:26:00|5469.06|5469.06|5468.77|5468.77|5469.06|5469.06|5468.77|5468.77|0
1632493570000|2021-09-24 14:26:10|5467.84|5467.84|5466.68|5466.68|5467.84|5467.84|5466.68|5466.68|0
1632493580000|2021-09-24 14:26:20|5466.97|5466.97|5467.83|5467.83|5467.83|5467.83|5466.73|5466.73|0
1632493590000|2021-09-24 14:26:30|5467.54|5467.54|5468.09|5468.09|5468.09|5468.09|5467.54|5467.54|0
1632493600000|2021-09-24 14:26:40|5467.8|5467.8|5467.57|5467.57|5467.8|5467.8|5467.57|5467.57|0
1632493610000|2021-09-24 14:26:50|5467.78|5467.78|5468.4|5468.4|5468.4|5468.4|5467.78|5467.78|0
1632493620000|2021-09-24 14:27:00|5468.85|5468.85|5469.59|5469.59|5469.59|5469.59|5468.85|5468.85|0
1632493630000|2021-09-24 14:27:10|5469.3|5469.3|5469.15|5469.15|5469.3|5469.3|5469.09|5469.09|0
1632493640000|2021-09-24 14:27:20|5468.92|5468.92|5468.63|5468.63|5468.92|5468.92|5468.63|5468.63|0
1632493650000|2021-09-24 14:27:30|5468.34|5468.34|5468.34|5468.34|5468.34|5468.34|5468.34|5468.34|0
1632493660000|2021-09-24 14:27:40|5468.32|5468.32|5468.56|5468.56|5468.85|5468.85|5467.46|5467.46|0
1632493680000|2021-09-24 14:28:00|5468.59|5468.59|5468.21|5468.21|5468.93|5468.93|5467.98|5467.98|0
1632493690000|2021-09-24 14:28:10|5467.92|5467.92|5467.92|5467.92|5467.92|5467.92|5467.92|5467.92|0
1632493700000|2021-09-24 14:28:20|5468.74|5468.74|5469.48|5469.48|5469.48|5469.48|5468.74|5468.74|0
1632493710000|2021-09-24 14:28:30|5469.24|5469.24|5468.45|5468.45|5469.24|5469.24|5468.16|5468.16|0
1632493720000|2021-09-24 14:28:40|5468.23|5468.23|5468.26|5468.26|5468.26|5468.26|5468.23|5468.23|0
1632493730000|2021-09-24 14:28:50|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.26|5468.26|0
1632493740000|2021-09-24 14:29:00|5468.84|5468.84|5470.04|5470.04|5470.25|5470.25|5468.84|5468.84|0
1632493750000|2021-09-24 14:29:10|5470.06|5470.06|5468.86|5468.86|5470.06|5470.06|5468.86|5468.86|0
1632493760000|2021-09-24 14:29:20|5469.15|5469.15|5469.15|5469.15|5469.15|5469.15|5469.15|5469.15|0
1632493770000|2021-09-24 14:29:30|5469.44|5469.44|5469.68|5469.68|5469.68|5469.68|5469.44|5469.44|0
1632493780000|2021-09-24 14:29:40|5468.86|5468.86|5468.64|5468.64|5468.86|5468.86|5468.64|5468.64|0
1632493790000|2021-09-24 14:29:50|5468.19|5468.19|5468.5|5468.5|5468.5|5468.5|5468.19|5468.19|0
1632493800000|2021-09-24 14:30:00|5467.97|5467.97|5468.3|5468.3|5468.3|5468.3|5467.16|5467.16|0
1632493810000|2021-09-24 14:30:10|5468.52|5468.52|5468.52|5468.52|5469.26|5469.26|5468.52|5468.52|0
1632493820000|2021-09-24 14:30:20|5468.01|5468.01|5466.6|5466.6|5468.01|5468.01|5466.6|5466.6|0
1632493830000|2021-09-24 14:30:30|5466.31|5466.31|5466.6|5466.6|5466.6|5466.6|5466.31|5466.31|0
1632493840000|2021-09-24 14:30:40|5466.82|5466.82|5468.3|5468.3|5468.35|5468.35|5466.82|5466.82|0
1632493850000|2021-09-24 14:30:50|5468.52|5468.52|5468.97|5468.97|5468.97|5468.97|5468.52|5468.52|0
1632493860000|2021-09-24 14:31:00|5469.21|5469.21|5470.74|5470.74|5470.74|5470.74|5469.21|5469.21|0
1632493870000|2021-09-24 14:31:10|5470.16|5470.16|5470|5470|5470.16|5470.16|5469.71|5469.71|0
1632493880000|2021-09-24 14:31:20|5470.29|5470.29|5470.58|5470.58|5470.58|5470.58|5470.29|5470.29|0
1632493890000|2021-09-24 14:31:30|5470|5470|5469.31|5469.31|5470|5470|5469.31|5469.31|0
1632493910000|2021-09-24 14:31:50|5469.02|5469.02|5469.76|5469.76|5470.41|5470.41|5469.02|5469.02|0
1632493920000|2021-09-24 14:32:00|5470.05|5470.05|5470.14|5470.14|5470.14|5470.14|5469.55|5469.55|0
1632493930000|2021-09-24 14:32:10|5469.85|5469.85|5470.07|5470.07|5470.64|5470.64|5469.85|5469.85|0
1632493940000|2021-09-24 14:32:20|5469.85|5469.85|5470.86|5470.86|5470.86|5470.86|5469.85|5469.85|0
1632493950000|2021-09-24 14:32:30|5471.07|5471.07|5471.07|5471.07|5471.07|5471.07|5471.07|5471.07|0
1632493960000|2021-09-24 14:32:40|5470.78|5470.78|5469.66|5469.66|5470.78|5470.78|5468.05|5468.05|0
1632493970000|2021-09-24 14:32:50|5469.37|5469.37|5469.45|5469.45|5469.66|5469.66|5469.16|5469.16|0
1632493980000|2021-09-24 14:33:00|5469.68|5469.68|5469.4|5469.4|5469.97|5469.97|5469.4|5469.4|0
1632493990000|2021-09-24 14:33:10|5468.44|5468.44|5467.43|5467.43|5468.44|5468.44|5467.15|5467.15|0
1632494000000|2021-09-24 14:33:20|5467.65|5467.65|5467.65|5467.65|5467.65|5467.65|5467.65|5467.65|0
1632494010000|2021-09-24 14:33:30|5467.87|5467.87|5469.8|5469.8|5469.8|5469.8|5467.87|5467.87|0
1632494020000|2021-09-24 14:33:40|5469.37|5469.37|5468.06|5468.06|5469.64|5469.64|5468.06|5468.06|0
1632494030000|2021-09-24 14:33:50|5468.08|5468.08|5467.69|5467.69|5468.08|5468.08|5467.48|5467.48|0
1632494040000|2021-09-24 14:34:00|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|0
1632494050000|2021-09-24 14:34:10|5467.64|5467.64|5468|5468|5468|5468|5467.19|5467.19|0
1632494060000|2021-09-24 14:34:20|5467.72|5467.72|5468.96|5468.96|5469.2|5469.2|5467.72|5467.72|0
1632494070000|2021-09-24 14:34:30|5468.67|5468.67|5468.17|5468.17|5468.89|5468.89|5468.17|5468.17|0
1632494080000|2021-09-24 14:34:40|5468.38|5468.38|5467.81|5467.81|5468.42|5468.42|5467.81|5467.81|0
1632494090000|2021-09-24 14:34:50|5467.12|5467.12|5467.46|5467.46|5467.46|5467.46|5466.65|5466.65|0
1632494100000|2021-09-24 14:35:00|5467.68|5467.68|5466.19|5466.19|5467.68|5467.68|5466.19|5466.19|0
1632494110000|2021-09-24 14:35:10|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|0
1632494120000|2021-09-24 14:35:20|5465.87|5465.87|5465.9|5465.9|5465.9|5465.9|5464.92|5464.92|0
1632494130000|2021-09-24 14:35:30|5465.33|5465.33|5464.13|5464.13|5465.33|5465.33|5464.13|5464.13|0
1632494140000|2021-09-24 14:35:40|5463.89|5463.89|5464.54|5464.54|5464.54|5464.54|5463.68|5463.68|0
1632494150000|2021-09-24 14:35:50|5464.78|5464.78|5465.21|5465.21|5465.21|5465.21|5464.78|5464.78|0
1632494160000|2021-09-24 14:36:00|5464.78|5464.78|5465|5465|5465|5465|5464.2|5464.2|0
1632494170000|2021-09-24 14:36:10|5465.21|5465.21|5466.75|5466.75|5467.04|5467.04|5465.21|5465.21|0
1632494180000|2021-09-24 14:36:20|5467.62|5467.62|5467.58|5467.58|5467.63|5467.63|5467.35|5467.35|0
1632494190000|2021-09-24 14:36:30|5468.23|5468.23|5468.23|5468.23|5468.23|5468.23|5468.23|5468.23|0
1632494200000|2021-09-24 14:36:40|5468.47|5468.47|5469.74|5469.74|5469.95|5469.95|5468.47|5468.47|0
1632494210000|2021-09-24 14:36:50|5469.98|5469.98|5469.74|5469.74|5470.03|5470.03|5469.74|5469.74|0
1632494220000|2021-09-24 14:37:00|5470.03|5470.03|5471.98|5471.98|5472.72|5472.72|5470.03|5470.03|0
1632494230000|2021-09-24 14:37:10|5472|5472|5470.27|5470.27|5472|5472|5470.27|5470.27|0
1632494240000|2021-09-24 14:37:20|5470.06|5470.06|5468.86|5468.86|5470.06|5470.06|5468.86|5468.86|0
1632494250000|2021-09-24 14:37:30|5470.16|5470.16|5470.61|5470.61|5470.61|5470.61|5470.16|5470.16|0
1632494260000|2021-09-24 14:37:40|5470.86|5470.86|5471.31|5471.31|5471.31|5471.31|5470.86|5470.86|0
1632494270000|2021-09-24 14:37:50|5471.89|5471.89|5472.18|5472.18|5472.18|5472.18|5471.89|5471.89|0
1632494280000|2021-09-24 14:38:00|5471.6|5471.6|5472.58|5472.58|5472.58|5472.58|5471.31|5471.31|0
1632494290000|2021-09-24 14:38:10|5472.29|5472.29|5471.55|5471.55|5472.29|5472.29|5471.55|5471.55|0
1632494300000|2021-09-24 14:38:20|5472|5472|5472.29|5472.29|5472.29|5472.29|5472|5472|0
1632494310000|2021-09-24 14:38:30|5472.72|5472.72|5472.51|5472.51|5472.72|5472.72|5472.51|5472.51|0
1632494320000|2021-09-24 14:38:40|5472.79|5472.79|5470.86|5470.86|5472.79|5472.79|5470.86|5470.86|0
1632494330000|2021-09-24 14:38:50|5471.08|5471.08|5471.07|5471.07|5471.08|5471.08|5471.07|5471.07|0
1632494340000|2021-09-24 14:39:00|5471.5|5471.5|5471.57|5471.57|5471.79|5471.79|5471.5|5471.5|0
1632494350000|2021-09-24 14:39:10|5471.28|5471.28|5471.27|5471.27|5471.28|5471.28|5471.27|5471.27|0
1632494360000|2021-09-24 14:39:20|5470.98|5470.98|5470.51|5470.51|5470.98|5470.98|5469.94|5469.94|0
1632494370000|2021-09-24 14:39:30|5470.22|5470.22|5470.72|5470.72|5470.72|5470.72|5470.22|5470.22|0
1632494380000|2021-09-24 14:39:40|5470.68|5470.68|5470.34|5470.34|5470.68|5470.68|5470.34|5470.34|0
1632494390000|2021-09-24 14:39:50|5470.63|5470.63|5470.41|5470.41|5470.63|5470.63|5470.41|5470.41|0
1632494400000|2021-09-24 14:40:00|5470.7|5470.7|5470.92|5470.92|5470.92|5470.92|5470.7|5470.7|0
1632494410000|2021-09-24 14:40:10|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|0
1632494420000|2021-09-24 14:40:20|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1632494430000|2021-09-24 14:40:30|5470.38|5470.38|5469.64|5469.64|5470.38|5470.38|5469.64|5469.64|0
1632494440000|2021-09-24 14:40:40|5469.42|5469.42|5468.36|5468.36|5469.42|5469.42|5468.36|5468.36|0
1632494450000|2021-09-24 14:40:50|5468.33|5468.33|5468.28|5468.28|5468.33|5468.33|5467.75|5467.75|0
1632494460000|2021-09-24 14:41:00|5468.57|5468.57|5469.85|5469.85|5469.85|5469.85|5468.55|5468.55|0
1632494470000|2021-09-24 14:41:10|5470.28|5470.28|5470.74|5470.74|5470.74|5470.74|5470.28|5470.28|0
1632494480000|2021-09-24 14:41:20|5470.52|5470.52|5471.19|5471.19|5471.19|5471.19|5470.52|5470.52|0
1632494490000|2021-09-24 14:41:30|5471.77|5471.77|5472.06|5472.06|5472.06|5472.06|5470.9|5470.9|0
1632494510000|2021-09-24 14:41:50|5472.07|5472.07|5472.09|5472.09|5472.09|5472.09|5472.07|5472.07|0
1632494520000|2021-09-24 14:42:00|5472.3|5472.3|5472.52|5472.52|5472.54|5472.54|5472.3|5472.3|0
1632494530000|2021-09-24 14:42:10|5471.66|5471.66|5471.7|5471.7|5471.7|5471.7|5471.66|5471.66|0
1632494540000|2021-09-24 14:42:20|5471.17|5471.17|5470.74|5470.74|5471.46|5471.46|5470.74|5470.74|0
1632494550000|2021-09-24 14:42:30|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|0
1632494560000|2021-09-24 14:42:40|5470.5|5470.5|5472.27|5472.27|5472.27|5472.27|5470.5|5470.5|0
1632494580000|2021-09-24 14:43:00|5472.51|5472.51|5473.1|5473.1|5473.1|5473.1|5472.51|5472.51|0
1632494600000|2021-09-24 14:43:20|5472.81|5472.81|5472.52|5472.52|5472.81|5472.81|5472.52|5472.52|0
1632494620000|2021-09-24 14:43:40|5472.23|5472.23|5472.42|5472.42|5472.66|5472.66|5472.23|5472.23|0
1632494630000|2021-09-24 14:43:50|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|0
1632494640000|2021-09-24 14:44:00|5472.37|5472.37|5472.09|5472.09|5472.37|5472.37|5472.09|5472.09|0
1632494650000|2021-09-24 14:44:10|5472.11|5472.11|5471.37|5471.37|5472.11|5472.11|5471.37|5471.37|0
1632494660000|2021-09-24 14:44:20|5471.66|5471.66|5471.27|5471.27|5471.66|5471.66|5471.27|5471.27|0
1632494670000|2021-09-24 14:44:30|5471.19|5471.19|5471.94|5471.94|5471.94|5471.94|5471.19|5471.19|0
1632494680000|2021-09-24 14:44:40|5471.95|5471.95|5472.63|5472.63|5472.63|5472.63|5471.95|5471.95|0
1632494690000|2021-09-24 14:44:50|5473.5|5473.5|5473.28|5473.28|5473.56|5473.56|5473.28|5473.28|0
1632494700000|2021-09-24 14:45:00|5472.83|5472.83|5473.12|5473.12|5473.12|5473.12|5472.26|5472.26|0
1632494710000|2021-09-24 14:45:10|5472.26|5472.26|5466.49|5466.49|5472.26|5472.26|5466.49|5466.49|0
1632494720000|2021-09-24 14:45:20|5466.78|5466.78|5465.87|5465.87|5466.78|5466.78|5465.87|5465.87|0
1632494730000|2021-09-24 14:45:30|5466.08|5466.08|5464.81|5464.81|5466.08|5466.08|5464.53|5464.53|0
1632494740000|2021-09-24 14:45:40|5465.1|5465.1|5467.8|5467.8|5467.8|5467.8|5464.81|5464.81|0
1632494750000|2021-09-24 14:45:50|5467.59|5467.59|5467.8|5467.8|5467.8|5467.8|5467.59|5467.59|0
1632494760000|2021-09-24 14:46:00|5468.73|5468.73|5468.58|5468.58|5469.03|5469.03|5468.34|5468.34|0
1632494770000|2021-09-24 14:46:10|5468.82|5468.82|5470.42|5470.42|5470.42|5470.42|5468.82|5468.82|0
1632494790000|2021-09-24 14:46:30|5470.66|5470.66|5470.67|5470.67|5470.67|5470.67|5470.66|5470.66|0
1632494800000|2021-09-24 14:46:40|5470.96|5470.96|5470.17|5470.17|5470.96|5470.96|5470.17|5470.17|0
1632494810000|2021-09-24 14:46:50|5469.93|5469.93|5470.22|5470.22|5470.22|5470.22|5469.93|5469.93|0
1632494820000|2021-09-24 14:47:00|5469.93|5469.93|5469.93|5469.93|5469.93|5469.93|5469.93|5469.93|0
1632494830000|2021-09-24 14:47:10|5470.22|5470.22|5470.7|5470.7|5470.7|5470.7|5470.22|5470.22|0
1632494840000|2021-09-24 14:47:20|5470.74|5470.74|5472.46|5472.46|5472.46|5472.46|5470.74|5470.74|0
1632494880000|2021-09-24 14:48:00|5472.93|5472.93|5472.17|5472.17|5473.2|5473.2|5472.17|5472.17|0
1632494910000|2021-09-24 14:48:30|5471.88|5471.88|5472.17|5472.17|5472.17|5472.17|5471.88|5471.88|0
1632494920000|2021-09-24 14:48:40|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|0
1632494930000|2021-09-24 14:48:50|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1632494940000|2021-09-24 14:49:00|5473.07|5473.07|5473.16|5473.16|5473.16|5473.16|5473.07|5473.07|0
1632494950000|2021-09-24 14:49:10|5473.37|5473.37|5473.39|5473.39|5473.39|5473.39|5473.37|5473.37|0
1632494960000|2021-09-24 14:49:20|5473.63|5473.63|5473.86|5473.86|5473.86|5473.86|5473.63|5473.63|0
1632494970000|2021-09-24 14:49:30|5473.63|5473.63|5473.69|5473.69|5473.9|5473.9|5473.61|5473.61|0
1632494980000|2021-09-24 14:49:40|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|0
1632494990000|2021-09-24 14:49:50|5474.14|5474.14|5473.92|5473.92|5474.14|5474.14|5473.92|5473.92|0
1632495000000|2021-09-24 14:50:00|5474.14|5474.14|5474.88|5474.88|5474.88|5474.88|5474.14|5474.14|0
1632495010000|2021-09-24 14:50:10|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|0
1632495020000|2021-09-24 14:50:20|5474.43|5474.43|5474.54|5474.54|5474.54|5474.54|5474.43|5474.43|0
1632495030000|2021-09-24 14:50:30|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1632495040000|2021-09-24 14:50:40|5473.96|5473.96|5473.51|5473.51|5473.96|5473.96|5473.51|5473.51|0
1632495050000|2021-09-24 14:50:50|5473.22|5473.22|5472.74|5472.74|5473.22|5473.22|5472.74|5472.74|0
1632495060000|2021-09-24 14:51:00|5472.98|5472.98|5472.99|5472.99|5472.99|5472.99|5472.97|5472.97|0
1632495070000|2021-09-24 14:51:10|5472.49|5472.49|5472.52|5472.52|5472.52|5472.52|5472.49|5472.49|0
1632495080000|2021-09-24 14:51:20|5472.3|5472.3|5472.06|5472.06|5472.3|5472.3|5471.77|5471.77|0
1632495090000|2021-09-24 14:51:30|5472.35|5472.35|5472.83|5472.83|5472.83|5472.83|5472.35|5472.35|0
1632495100000|2021-09-24 14:51:40|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|0
1632495110000|2021-09-24 14:51:50|5473.03|5473.03|5472.79|5472.79|5473.03|5473.03|5472.79|5472.79|0
1632495120000|2021-09-24 14:52:00|5473.01|5473.01|5473.77|5473.77|5473.77|5473.77|5473.01|5473.01|0
1632495130000|2021-09-24 14:52:10|5473.99|5473.99|5473.98|5473.98|5473.99|5473.99|5473.98|5473.98|0
1632495140000|2021-09-24 14:52:20|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|0
1632495160000|2021-09-24 14:52:40|5473.75|5473.75|5473.23|5473.23|5473.75|5473.75|5473.23|5473.23|0
1632495170000|2021-09-24 14:52:50|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.93|5472.93|0
1632495180000|2021-09-24 14:53:00|5473.23|5473.23|5474.03|5474.03|5474.03|5474.03|5473.23|5473.23|0
1632495190000|2021-09-24 14:53:10|5474.48|5474.48|5474.19|5474.19|5474.48|5474.48|5474.19|5474.19|0
1632495200000|2021-09-24 14:53:20|5474.21|5474.21|5473.97|5473.97|5474.21|5474.21|5473.97|5473.97|0
1632495210000|2021-09-24 14:53:30|5473.75|5473.75|5473.3|5473.3|5473.75|5473.75|5473.3|5473.3|0
1632495220000|2021-09-24 14:53:40|5473.59|5473.59|5471.59|5471.59|5473.59|5473.59|5471.59|5471.59|0
1632495230000|2021-09-24 14:53:50|5471.3|5471.3|5471.4|5471.4|5471.4|5471.4|5470.82|5470.82|0
1632495250000|2021-09-24 14:54:10|5472.11|5472.11|5472.76|5472.76|5472.76|5472.76|5472.11|5472.11|0
1632495260000|2021-09-24 14:54:20|5473|5473|5473|5473|5473|5473|5473|5473|0
1632495270000|2021-09-24 14:54:30|5472.99|5472.99|5472.76|5472.76|5472.99|5472.99|5472.76|5472.76|0
1632495280000|2021-09-24 14:54:40|5472.47|5472.47|5472.71|5472.71|5472.71|5472.71|5472.47|5472.47|0
1632495290000|2021-09-24 14:54:50|5473|5473|5472.51|5472.51|5473|5473|5472.49|5472.49|0
1632495300000|2021-09-24 14:55:00|5472.04|5472.04|5472.51|5472.51|5472.51|5472.51|5472.04|5472.04|0
1632495310000|2021-09-24 14:55:10|5472.73|5472.73|5472.97|5472.97|5472.97|5472.97|5472.73|5472.73|0
1632495320000|2021-09-24 14:55:20|5472.73|5472.73|5473.31|5473.31|5473.31|5473.31|5472.73|5472.73|0
1632495330000|2021-09-24 14:55:30|5473.07|5473.07|5472.78|5472.78|5473.07|5473.07|5472.78|5472.78|0
1632495340000|2021-09-24 14:55:40|5472.35|5472.35|5472.06|5472.06|5472.35|5472.35|5472.06|5472.06|0
1632495350000|2021-09-24 14:55:50|5471.08|5471.08|5471.11|5471.11|5471.11|5471.11|5470.79|5470.79|0
1632495360000|2021-09-24 14:56:00|5471.4|5471.4|5472.21|5472.21|5472.21|5472.21|5471.4|5471.4|0
1632495370000|2021-09-24 14:56:10|5472.64|5472.64|5472.14|5472.14|5472.64|5472.64|5472.14|5472.14|0
1632495380000|2021-09-24 14:56:20|5471.85|5471.85|5472.46|5472.46|5472.46|5472.46|5471.85|5471.85|0
1632495390000|2021-09-24 14:56:30|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1632495400000|2021-09-24 14:56:40|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|0
1632495410000|2021-09-24 14:56:50|5471.96|5471.96|5472.49|5472.49|5472.49|5472.49|5471.96|5471.96|0
1632495420000|2021-09-24 14:57:00|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|0
1632495430000|2021-09-24 14:57:10|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1632495440000|2021-09-24 14:57:20|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|0
1632495450000|2021-09-24 14:57:30|5471.24|5471.24|5471|5471|5471.24|5471.24|5471|5471|0
1632495460000|2021-09-24 14:57:40|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|0
1632495490000|2021-09-24 14:58:10|5471.66|5471.66|5471.44|5471.44|5471.95|5471.95|5471.44|5471.44|0
1632495500000|2021-09-24 14:58:20|5471.23|5471.23|5470.75|5470.75|5471.23|5471.23|5470.75|5470.75|0
1632495510000|2021-09-24 14:58:30|5470.54|5470.54|5470.54|5470.54|5470.54|5470.54|5470.54|5470.54|0
1632495520000|2021-09-24 14:58:40|5470.25|5470.25|5470.52|5470.52|5470.54|5470.54|5470.25|5470.25|0
1632495530000|2021-09-24 14:58:50|5470.74|5470.74|5470.95|5470.95|5470.96|5470.96|5470.73|5470.73|0
1632495540000|2021-09-24 14:59:00|5471.24|5471.24|5471.24|5471.24|5471.24|5471.24|5471.24|5471.24|0
1632495550000|2021-09-24 14:59:10|5471.46|5471.46|5470.5|5470.5|5471.46|5471.46|5470.5|5470.5|0
1632495560000|2021-09-24 14:59:20|5470.26|5470.26|5470.02|5470.02|5470.26|5470.26|5470.02|5470.02|0
1632495570000|2021-09-24 14:59:30|5469.44|5469.44|5469.44|5469.44|5469.44|5469.44|5469.44|5469.44|0
1632495580000|2021-09-24 14:59:40|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1632495590000|2021-09-24 14:59:50|5469.2|5469.2|5470.65|5470.65|5470.65|5470.65|5469.2|5469.2|0
1632495600000|2021-09-24 15:00:00|5470.41|5470.41|5469.68|5469.68|5470.71|5470.71|5469.68|5469.68|0
1632495610000|2021-09-24 15:00:10|5469.47|5469.47|5469.76|5469.76|5469.76|5469.76|5469.47|5469.47|0
1632495620000|2021-09-24 15:00:20|5469.74|5469.74|5469.43|5469.43|5469.96|5469.96|5469.43|5469.43|0
1632495630000|2021-09-24 15:00:30|5469.14|5469.14|5468.26|5468.26|5469.14|5469.14|5468.26|5468.26|0
1632495640000|2021-09-24 15:00:40|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|0
1632495650000|2021-09-24 15:00:50|5468.26|5468.26|5468.55|5468.55|5468.55|5468.55|5468.26|5468.26|0
1632495660000|2021-09-24 15:01:00|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|5468.78|0
1632495670000|2021-09-24 15:01:10|5468.21|5468.21|5468.26|5468.26|5468.26|5468.26|5467.97|5467.97|0
1632495680000|2021-09-24 15:01:20|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1632495690000|2021-09-24 15:01:30|5468.78|5468.78|5469|5469|5469|5469|5468.78|5468.78|0
1632495700000|2021-09-24 15:01:40|5469.29|5469.29|5470.27|5470.27|5470.27|5470.27|5469.29|5469.29|0
1632495710000|2021-09-24 15:01:50|5470.28|5470.28|5470.5|5470.5|5470.5|5470.5|5470.28|5470.28|0
1632495720000|2021-09-24 15:02:00|5470.21|5470.21|5469.78|5469.78|5470.21|5470.21|5469.78|5469.78|0
1632495730000|2021-09-24 15:02:10|5469.25|5469.25|5468.02|5468.02|5469.25|5469.25|5468.02|5468.02|0
1632495740000|2021-09-24 15:02:20|5467.73|5467.73|5467.97|5467.97|5468.21|5468.21|5467.73|5467.73|0
1632495750000|2021-09-24 15:02:30|5467.54|5467.54|5468.26|5468.26|5468.26|5468.26|5467.54|5467.54|0
1632495760000|2021-09-24 15:02:40|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1632495770000|2021-09-24 15:02:50|5468.26|5468.26|5467.88|5467.88|5468.26|5468.26|5467.88|5467.88|0
1632495780000|2021-09-24 15:03:00|5467.59|5467.59|5466.36|5466.36|5467.59|5467.59|5466.36|5466.36|0
1632495790000|2021-09-24 15:03:10|5466.35|5466.35|5463.61|5463.61|5466.35|5466.35|5463.61|5463.61|0
1632495800000|2021-09-24 15:03:20|5463.9|5463.9|5464.37|5464.37|5464.37|5464.37|5463.9|5463.9|0
1632495810000|2021-09-24 15:03:30|5464.66|5464.66|5464.42|5464.42|5464.66|5464.66|5464.42|5464.42|0
1632495820000|2021-09-24 15:03:40|5464.64|5464.64|5464.64|5464.64|5464.64|5464.64|5464.64|5464.64|0
1632495830000|2021-09-24 15:03:50|5464.67|5464.67|5464.94|5464.94|5464.94|5464.94|5464.65|5464.65|0
1632495840000|2021-09-24 15:04:00|5465.42|5465.42|5465.66|5465.66|5465.66|5465.66|5465.42|5465.42|0
1632495850000|2021-09-24 15:04:10|5465.67|5465.67|5465.38|5465.38|5465.67|5465.67|5465.38|5465.38|0
1632495860000|2021-09-24 15:04:20|5466.24|5466.24|5466.82|5466.82|5466.82|5466.82|5466.24|5466.24|0
1632495870000|2021-09-24 15:04:30|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|0
1632495880000|2021-09-24 15:04:40|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|0
1632495890000|2021-09-24 15:04:50|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|0
1632495900000|2021-09-24 15:05:00|5466.24|5466.24|5465.12|5465.12|5466.24|5466.24|5465.12|5465.12|0
1632495910000|2021-09-24 15:05:10|5464.91|5464.91|5463.8|5463.8|5464.91|5464.91|5463.8|5463.8|0
1632495920000|2021-09-24 15:05:20|5463.82|5463.82|5462.3|5462.3|5463.82|5463.82|5462.3|5462.3|0
1632495930000|2021-09-24 15:05:30|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|0
1632495940000|2021-09-24 15:05:40|5461.82|5461.82|5460.94|5460.94|5461.82|5461.82|5460.65|5460.65|0
1632495950000|2021-09-24 15:05:50|5460.65|5460.65|5460.36|5460.36|5460.65|5460.65|5460.36|5460.36|0
1632495960000|2021-09-24 15:06:00|5460.65|5460.65|5461.72|5461.72|5461.75|5461.75|5460.65|5460.65|0
1632495970000|2021-09-24 15:06:10|5461.74|5461.74|5461.3|5461.3|5461.83|5461.83|5461.3|5461.3|0
1632495980000|2021-09-24 15:06:20|5461.07|5461.07|5461.07|5461.07|5461.07|5461.07|5461.07|5461.07|0
1632495990000|2021-09-24 15:06:30|5460.78|5460.78|5460.5|5460.5|5460.78|5460.78|5460.49|5460.49|0
1632496040000|2021-09-24 15:07:20|5460.26|5460.26|5460.5|5460.5|5460.5|5460.5|5460.26|5460.26|0
1632496060000|2021-09-24 15:07:40|5460.46|5460.46|5459.56|5459.56|5460.46|5460.46|5459.56|5459.56|0
1632496070000|2021-09-24 15:07:50|5459.33|5459.33|5459.92|5459.92|5459.92|5459.92|5459.33|5459.33|0
1632496080000|2021-09-24 15:08:00|5459.7|5459.7|5459.41|5459.41|5459.7|5459.7|5459.41|5459.41|0
1632496090000|2021-09-24 15:08:10|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|0
1632496100000|2021-09-24 15:08:20|5459.12|5459.12|5460.12|5460.12|5460.12|5460.12|5459.12|5459.12|0
1632496110000|2021-09-24 15:08:30|5459.83|5459.83|5461.34|5461.34|5461.34|5461.34|5459.83|5459.83|0
1632496120000|2021-09-24 15:08:40|5461.63|5461.63|5461.13|5461.13|5461.63|5461.63|5461.13|5461.13|0
1632496130000|2021-09-24 15:08:50|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|5461.16|5461.16|0
1632496140000|2021-09-24 15:09:00|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|0
1632496150000|2021-09-24 15:09:10|5460.85|5460.85|5460.84|5460.84|5460.85|5460.85|5460.82|5460.82|0
1632496160000|2021-09-24 15:09:20|5461.08|5461.08|5462.78|5462.78|5462.78|5462.78|5461.08|5461.08|0
1632496170000|2021-09-24 15:09:30|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|0
1632496180000|2021-09-24 15:09:40|5462.57|5462.57|5462.57|5462.57|5462.57|5462.57|5462.57|5462.57|0
1632496190000|2021-09-24 15:09:50|5462.86|5462.86|5462.6|5462.6|5462.89|5462.89|5462.6|5462.6|0
1632496200000|2021-09-24 15:10:00|5462.31|5462.31|5462.89|5462.89|5462.89|5462.89|5462.31|5462.31|0
1632496210000|2021-09-24 15:10:10|5462.6|5462.6|5462.36|5462.36|5462.6|5462.6|5462.36|5462.36|0
1632496220000|2021-09-24 15:10:20|5462.58|5462.58|5462.87|5462.87|5462.87|5462.87|5462.58|5462.58|0
1632496230000|2021-09-24 15:10:30|5462.58|5462.58|5462.58|5462.58|5462.87|5462.87|5462.58|5462.58|0
1632496240000|2021-09-24 15:10:40|5462.36|5462.36|5462.36|5462.36|5462.36|5462.36|5462.36|5462.36|0
1632496250000|2021-09-24 15:10:50|5462.07|5462.07|5462.89|5462.89|5462.89|5462.89|5462.07|5462.07|0
1632496270000|2021-09-24 15:11:10|5462.6|5462.6|5462.6|5462.6|5462.6|5462.6|5462.6|5462.6|0
1632496280000|2021-09-24 15:11:20|5463.53|5463.53|5463.77|5463.77|5463.77|5463.77|5463.53|5463.53|0
1632496300000|2021-09-24 15:11:40|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|0
1632496320000|2021-09-24 15:12:00|5464.23|5464.23|5464.19|5464.19|5464.23|5464.23|5464.17|5464.17|0
1632496330000|2021-09-24 15:12:10|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|0
1632496340000|2021-09-24 15:12:20|5464.23|5464.23|5464.17|5464.17|5464.23|5464.23|5464.17|5464.17|0
1632496360000|2021-09-24 15:12:40|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|0
1632496380000|2021-09-24 15:13:00|5464.33|5464.33|5464.33|5464.33|5464.33|5464.33|5464.32|5464.32|0
1632496390000|2021-09-24 15:13:10|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|0
1632496410000|2021-09-24 15:13:30|5464.14|5464.14|5464.19|5464.19|5464.19|5464.19|5463.62|5463.62|0
1632496430000|2021-09-24 15:13:50|5464.43|5464.43|5464.43|5464.43|5464.43|5464.43|5464.43|5464.43|0
1632496450000|2021-09-24 15:14:10|5463.96|5463.96|5464.19|5464.19|5464.19|5464.19|5463.96|5463.96|0
1632496480000|2021-09-24 15:14:40|5463.96|5463.96|5463.45|5463.45|5463.96|5463.96|5463.43|5463.43|0
1632496490000|2021-09-24 15:14:50|5462.95|5462.95|5462.26|5462.26|5462.95|5462.95|5462.26|5462.26|0
1632496500000|2021-09-24 15:15:00|5462.24|5462.24|5461.71|5461.71|5462.24|5462.24|5461.71|5461.71|0
1632496510000|2021-09-24 15:15:10|5462|5462|5462.21|5462.21|5462.21|5462.21|5462|5462|0
1632496520000|2021-09-24 15:15:20|5462.45|5462.45|5462|5462|5462.45|5462.45|5462|5462|0
1632496530000|2021-09-24 15:15:30|5462.81|5462.81|5463.12|5463.12|5463.12|5463.12|5462.81|5462.81|0
1632496540000|2021-09-24 15:15:40|5463.36|5463.36|5464.67|5464.67|5464.67|5464.67|5463.36|5463.36|0
1632496550000|2021-09-24 15:15:50|5464.91|5464.91|5464.92|5464.92|5465.34|5465.34|5464.91|5464.91|0
1632496560000|2021-09-24 15:16:00|5465.16|5465.16|5465.69|5465.69|5465.69|5465.69|5465.16|5465.16|0
1632496570000|2021-09-24 15:16:10|5465.97|5465.97|5466.41|5466.41|5466.41|5466.41|5465.97|5465.97|0
1632496580000|2021-09-24 15:16:20|5466.12|5466.12|5466.68|5466.68|5466.69|5466.69|5466.12|5466.12|0
1632496590000|2021-09-24 15:16:30|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.65|5466.65|0
1632496600000|2021-09-24 15:16:40|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|0
1632496610000|2021-09-24 15:16:50|5466.39|5466.39|5465.36|5465.36|5466.39|5466.39|5465.07|5465.07|0
1632496620000|2021-09-24 15:17:00|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|5465.82|0
1632496630000|2021-09-24 15:17:10|5465.6|5465.6|5465.39|5465.39|5465.6|5465.6|5465.39|5465.39|0
1632496640000|2021-09-24 15:17:20|5465.4|5465.4|5464.84|5464.84|5465.4|5465.4|5464.84|5464.84|0
1632496650000|2021-09-24 15:17:30|5464.61|5464.61|5463.89|5463.89|5464.61|5464.61|5463.89|5463.89|0
1632496660000|2021-09-24 15:17:40|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1632496670000|2021-09-24 15:17:50|5464.16|5464.16|5464.16|5464.16|5464.16|5464.16|5464.16|5464.16|0
1632496680000|2021-09-24 15:18:00|5464.12|5464.12|5464.11|5464.11|5464.33|5464.33|5464.11|5464.11|0
1632496690000|2021-09-24 15:18:10|5464.35|5464.35|5464.35|5464.35|5464.35|5464.35|5464.35|5464.35|0
1632496700000|2021-09-24 15:18:20|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|5464.57|0
1632496710000|2021-09-24 15:18:30|5464.28|5464.28|5463.61|5463.61|5464.28|5464.28|5463.61|5463.61|0
1632496720000|2021-09-24 15:18:40|5463.37|5463.37|5463.37|5463.37|5463.37|5463.37|5463.37|5463.37|0
1632496730000|2021-09-24 15:18:50|5463.61|5463.61|5463.91|5463.91|5463.91|5463.91|5463.61|5463.61|0
1632496750000|2021-09-24 15:19:10|5464.13|5464.13|5464.13|5464.13|5464.13|5464.13|5464.13|5464.13|0
1632496770000|2021-09-24 15:19:30|5463.84|5463.84|5463.37|5463.37|5463.84|5463.84|5463.37|5463.37|0
1632496780000|2021-09-24 15:19:40|5463.66|5463.66|5463.93|5463.93|5463.93|5463.93|5463.66|5463.66|0
1632496790000|2021-09-24 15:19:50|5463.64|5463.64|5463.64|5463.64|5463.64|5463.64|5463.64|5463.64|0
1632496800000|2021-09-24 15:20:00|5463.93|5463.93|5464.14|5464.14|5464.14|5464.14|5463.93|5463.93|0
1632496810000|2021-09-24 15:20:10|5464.38|5464.38|5464.82|5464.82|5464.82|5464.82|5464.36|5464.36|0
1632496820000|2021-09-24 15:20:20|5464.8|5464.8|5464.37|5464.37|5464.8|5464.8|5464.37|5464.37|0
1632496830000|2021-09-24 15:20:30|5464.38|5464.38|5463.61|5463.61|5464.38|5464.38|5463.61|5463.61|0
1632496840000|2021-09-24 15:20:40|5463.4|5463.4|5463.16|5463.16|5463.4|5463.4|5463.16|5463.16|0
1632496860000|2021-09-24 15:21:00|5462.87|5462.87|5462.67|5462.67|5462.89|5462.89|5462.67|5462.67|0
1632496870000|2021-09-24 15:21:10|5462.17|5462.17|5462.37|5462.37|5462.38|5462.38|5462.17|5462.17|0
1632496880000|2021-09-24 15:21:20|5462.13|5462.13|5461.89|5461.89|5462.13|5462.13|5461.89|5461.89|0
1632496890000|2021-09-24 15:21:30|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|0
1632496900000|2021-09-24 15:21:40|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|0
1632496920000|2021-09-24 15:22:00|5460.77|5460.77|5460.7|5460.7|5460.77|5460.77|5460.48|5460.48|0
1632496930000|2021-09-24 15:22:10|5460.48|5460.48|5460.27|5460.27|5460.55|5460.55|5459.98|5459.98|0
1632496940000|2021-09-24 15:22:20|5460.29|5460.29|5460.26|5460.26|5460.29|5460.29|5460.26|5460.26|0
1632496950000|2021-09-24 15:22:30|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1632496960000|2021-09-24 15:22:40|5460.26|5460.26|5460.24|5460.24|5460.26|5460.26|5459.95|5459.95|0
1632496970000|2021-09-24 15:22:50|5460.52|5460.52|5460.76|5460.76|5461.05|5461.05|5460.52|5460.52|0
1632496980000|2021-09-24 15:23:00|5460.71|5460.71|5461.09|5461.09|5461.09|5461.09|5460.42|5460.42|0
1632496990000|2021-09-24 15:23:10|5461.67|5461.67|5461.96|5461.96|5462.54|5462.54|5461.38|5461.38|0
1632497000000|2021-09-24 15:23:20|5461.67|5461.67|5461.67|5461.67|5461.89|5461.89|5461.67|5461.67|0
1632497020000|2021-09-24 15:23:40|5461.22|5461.22|5460.93|5460.93|5461.22|5461.22|5460.93|5460.93|0
1632497040000|2021-09-24 15:24:00|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|0
1632497050000|2021-09-24 15:24:10|5461.46|5461.46|5462.05|5462.05|5462.3|5462.3|5461.46|5461.46|0
1632497060000|2021-09-24 15:24:20|5461.76|5461.76|5461.97|5461.97|5461.97|5461.97|5461.76|5461.76|0
1632497070000|2021-09-24 15:24:30|5462.21|5462.21|5463.71|5463.71|5463.71|5463.71|5462.21|5462.21|0
1632497080000|2021-09-24 15:24:40|5463.68|5463.68|5463.39|5463.39|5463.68|5463.68|5463.39|5463.39|0
1632497090000|2021-09-24 15:24:50|5463.1|5463.1|5462.66|5462.66|5463.1|5463.1|5462.08|5462.08|0
1632497100000|2021-09-24 15:25:00|5462.44|5462.44|5462|5462|5462.46|5462.46|5462|5462|0
1632497110000|2021-09-24 15:25:10|5461.46|5461.46|5461.17|5461.17|5461.46|5461.46|5460.95|5460.95|0
1632497130000|2021-09-24 15:25:30|5460.59|5460.59|5460.43|5460.43|5460.59|5460.59|5460.38|5460.38|0
1632497140000|2021-09-24 15:25:40|5460.72|5460.72|5459.85|5459.85|5460.72|5460.72|5459.85|5459.85|0
1632497150000|2021-09-24 15:25:50|5459.61|5459.61|5459.36|5459.36|5459.61|5459.61|5459.36|5459.36|0
1632497160000|2021-09-24 15:26:00|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|0
1632497170000|2021-09-24 15:26:10|5459.13|5459.13|5459.09|5459.09|5459.13|5459.13|5459.07|5459.07|0
1632497180000|2021-09-24 15:26:20|5459.06|5459.06|5458.25|5458.25|5459.06|5459.06|5458.25|5458.25|0
1632497190000|2021-09-24 15:26:30|5457.96|5457.96|5457.38|5457.38|5457.96|5457.96|5456.52|5456.52|0
1632497200000|2021-09-24 15:26:40|5457.14|5457.14|5456.31|5456.31|5457.14|5457.14|5456.31|5456.31|0
1632497210000|2021-09-24 15:26:50|5456.6|5456.6|5456.88|5456.88|5456.88|5456.88|5456.6|5456.6|0
1632497220000|2021-09-24 15:27:00|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1632497230000|2021-09-24 15:27:10|5456.81|5456.81|5457.09|5457.09|5457.09|5457.09|5456.81|5456.81|0
1632497240000|2021-09-24 15:27:20|5457.08|5457.08|5457.7|5457.7|5457.7|5457.7|5457.08|5457.08|0
1632497250000|2021-09-24 15:27:30|5457.91|5457.91|5458.44|5458.44|5458.44|5458.44|5457.91|5457.91|0
1632497260000|2021-09-24 15:27:40|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|0
1632497270000|2021-09-24 15:27:50|5458.51|5458.51|5458.51|5458.51|5458.8|5458.8|5458.51|5458.51|0
1632497280000|2021-09-24 15:28:00|5459.09|5459.09|5461.17|5461.17|5461.17|5461.17|5458.8|5458.8|0
1632497290000|2021-09-24 15:28:10|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|0
1632497300000|2021-09-24 15:28:20|5460.67|5460.67|5460.82|5460.82|5461.25|5461.25|5460.67|5460.67|0
1632497310000|2021-09-24 15:28:30|5460.58|5460.58|5460.79|5460.79|5460.79|5460.79|5460.29|5460.29|0
1632497320000|2021-09-24 15:28:40|5460.5|5460.5|5461.2|5461.2|5461.56|5461.56|5460.5|5460.5|0
1632497330000|2021-09-24 15:28:50|5460.96|5460.96|5460.65|5460.65|5460.96|5460.96|5460.65|5460.65|0
1632497340000|2021-09-24 15:29:00|5460.86|5460.86|5463.18|5463.18|5463.18|5463.18|5460.86|5460.86|0
1632497350000|2021-09-24 15:29:10|5462.87|5462.87|5463.18|5463.18|5463.18|5463.18|5462.87|5462.87|0
1632497360000|2021-09-24 15:29:20|5462.94|5462.94|5463.47|5463.47|5463.47|5463.47|5462.94|5462.94|0
1632497370000|2021-09-24 15:29:30|5463.76|5463.76|5463.17|5463.17|5463.76|5463.76|5461.86|5461.86|0
1632497380000|2021-09-24 15:29:40|5463.22|5463.22|5464.13|5464.13|5464.13|5464.13|5463.22|5463.22|0
1632497390000|2021-09-24 15:29:50|5463.92|5463.92|5461.04|5461.04|5463.92|5463.92|5460.78|5460.78|0
1632726900000|2021-09-27 07:15:00|5578.12|5578.12|5581.87|5581.87|5581.87|5581.87|5578.12|5578.12|0
1632726910000|2021-09-27 07:15:10|5582.16|5582.16|5585.39|5585.39|5585.39|5585.39|5582.16|5582.16|0
1632726920000|2021-09-27 07:15:20|5584.74|5584.74|5585.08|5585.08|5585.31|5585.31|5584.74|5584.74|0
1632726930000|2021-09-27 07:15:30|5584.42|5584.42|5585.4|5585.4|5585.4|5585.4|5584.42|5584.42|0
1632726940000|2021-09-27 07:15:40|5586.31|5586.31|5587.32|5587.32|5587.32|5587.32|5585.84|5585.84|0
1632726950000|2021-09-27 07:15:50|5586.89|5586.89|5585.88|5585.88|5586.89|5586.89|5585.88|5585.88|0
1632726960000|2021-09-27 07:16:00|5586.41|5586.41|5588.9|5588.9|5588.9|5588.9|5586.17|5586.17|0
1632726970000|2021-09-27 07:16:10|5588.61|5588.61|5587.37|5587.37|5588.61|5588.61|5587.37|5587.37|0
1632726980000|2021-09-27 07:16:20|5587.08|5587.08|5586.73|5586.73|5587.08|5587.08|5586.31|5586.31|0
1632726990000|2021-09-27 07:16:30|5587.26|5587.26|5586.92|5586.92|5587.26|5587.26|5586.92|5586.92|0
1632727010000|2021-09-27 07:16:50|5589.95|5589.95|5589.29|5589.29|5590.41|5590.41|5589.07|5589.07|0
1632727020000|2021-09-27 07:17:00|5588.71|5588.71|5589.62|5589.62|5589.62|5589.62|5588.71|5588.71|0
1632727030000|2021-09-27 07:17:10|5589.9|5589.9|5590.12|5590.12|5590.33|5590.33|5589.9|5589.9|0
1632727040000|2021-09-27 07:17:20|5589.83|5589.83|5590.55|5590.55|5590.55|5590.55|5589.83|5589.83|0
1632727050000|2021-09-27 07:17:30|5590.12|5590.12|5593.05|5593.05|5593.05|5593.05|5589.75|5589.75|0
1632727060000|2021-09-27 07:17:40|5593.26|5593.26|5593.96|5593.96|5593.96|5593.96|5593.26|5593.26|0
1632727080000|2021-09-27 07:18:00|5593.67|5593.67|5590.96|5590.96|5593.67|5593.67|5590.96|5590.96|0
1632727090000|2021-09-27 07:18:10|5591.47|5591.47|5592.66|5592.66|5592.88|5592.88|5591.47|5591.47|0
1632727100000|2021-09-27 07:18:20|5591.3|5591.3|5591.3|5591.3|5591.3|5591.3|5591.3|5591.3|0
1632727110000|2021-09-27 07:18:30|5591.34|5591.34|5590.94|5590.94|5591.34|5591.34|5590.43|5590.43|0
1632727120000|2021-09-27 07:18:40|5590.95|5590.95|5589.81|5589.81|5591.19|5591.19|5589.81|5589.81|0
1632727130000|2021-09-27 07:18:50|5589.38|5589.38|5589.38|5589.38|5589.38|5589.38|5589.38|5589.38|0
1632727140000|2021-09-27 07:19:00|5589.16|5589.16|5587.88|5587.88|5589.16|5589.16|5587.13|5587.13|0
1632727150000|2021-09-27 07:19:10|5587.65|5587.65|5587.65|5587.65|5587.65|5587.65|5587.65|5587.65|0
1632727160000|2021-09-27 07:19:20|5586.78|5586.78|5586.47|5586.47|5586.78|5586.78|5586.47|5586.47|0
1632727170000|2021-09-27 07:19:30|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|0
1632727180000|2021-09-27 07:19:40|5586.23|5586.23|5587.92|5587.92|5587.92|5587.92|5586.02|5586.02|0
1632727190000|2021-09-27 07:19:50|5587.63|5587.63|5589.38|5589.38|5589.38|5589.38|5587.63|5587.63|0
1632727200000|2021-09-27 07:20:00|5589.62|5589.62|5589.56|5589.56|5589.76|5589.76|5589.55|5589.55|0
1632727210000|2021-09-27 07:20:10|5589.8|5589.8|5590.59|5590.59|5590.81|5590.81|5589.56|5589.56|0
1632727220000|2021-09-27 07:20:20|5590.3|5590.3|5592.36|5592.36|5592.58|5592.58|5590.3|5590.3|0
1632727230000|2021-09-27 07:20:30|5592.8|5592.8|5594.3|5594.3|5594.73|5594.73|5592.51|5592.51|0
1632727240000|2021-09-27 07:20:40|5594.59|5594.59|5595.05|5595.05|5595.24|5595.24|5594.59|5594.59|0
1632727250000|2021-09-27 07:20:50|5595.33|5595.33|5595.05|5595.05|5595.33|5595.33|5594.76|5594.76|0
1632727260000|2021-09-27 07:21:00|5595.62|5595.62|5595.84|5595.84|5595.84|5595.84|5595.62|5595.62|0
1632727270000|2021-09-27 07:21:10|5596.13|5596.13|5597.06|5597.06|5597.06|5597.06|5596.05|5596.05|0
1632727280000|2021-09-27 07:21:20|5597.11|5597.11|5596.87|5596.87|5597.11|5597.11|5596.87|5596.87|0
1632727290000|2021-09-27 07:21:30|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|0
1632727300000|2021-09-27 07:21:40|5596.37|5596.37|5595.91|5595.91|5596.37|5596.37|5595.91|5595.91|0
1632727310000|2021-09-27 07:21:50|5595.62|5595.62|5594.45|5594.45|5595.62|5595.62|5594.45|5594.45|0
1632727320000|2021-09-27 07:22:00|5594.43|5594.43|5593.95|5593.95|5594.43|5594.43|5593.95|5593.95|0
1632727330000|2021-09-27 07:22:10|5593.85|5593.85|5593.17|5593.17|5593.85|5593.85|5593.17|5593.17|0
1632727340000|2021-09-27 07:22:20|5592.88|5592.88|5591.52|5591.52|5592.93|5592.93|5591.26|5591.26|0
1632727350000|2021-09-27 07:22:30|5591.23|5591.23|5590.48|5590.48|5591.23|5591.23|5590.48|5590.48|0
1632727360000|2021-09-27 07:22:40|5590.95|5590.95|5591.94|5591.94|5592.37|5592.37|5590.19|5590.19|0
1632727370000|2021-09-27 07:22:50|5591.7|5591.7|5591.75|5591.75|5591.75|5591.75|5591.51|5591.51|0
1632727380000|2021-09-27 07:23:00|5591.53|5591.53|5591.8|5591.8|5591.8|5591.8|5591.53|5591.53|0
1632727390000|2021-09-27 07:23:10|5590.79|5590.79|5591.27|5591.27|5591.27|5591.27|5590.5|5590.5|0
1632727400000|2021-09-27 07:23:20|5590.79|5590.79|5586.83|5586.83|5590.82|5590.82|5586.81|5586.81|0
1632727410000|2021-09-27 07:23:30|5587.09|5587.09|5587.38|5587.38|5587.81|5587.81|5587.09|5587.09|0
1632727420000|2021-09-27 07:23:40|5586.45|5586.45|5584.24|5584.24|5586.45|5586.45|5584.24|5584.24|0
1632727430000|2021-09-27 07:23:50|5584.03|5584.03|5583.9|5583.9|5584.03|5584.03|5581.85|5581.85|0
1632727440000|2021-09-27 07:24:00|5583.43|5583.43|5584.48|5584.48|5585.01|5585.01|5583.24|5583.24|0
1632727450000|2021-09-27 07:24:10|5584.51|5584.51|5582.29|5582.29|5584.51|5584.51|5582.29|5582.29|0
1632727460000|2021-09-27 07:24:20|5581.86|5581.86|5579.95|5579.95|5581.86|5581.86|5579.95|5579.95|0
1632727470000|2021-09-27 07:24:30|5580.62|5580.62|5581.27|5581.27|5581.27|5581.27|5580|5580|0
1632727480000|2021-09-27 07:24:40|5581.03|5581.03|5580.82|5580.82|5581.03|5581.03|5580.82|5580.82|0
1632727490000|2021-09-27 07:24:50|5580.58|5580.58|5580.32|5580.32|5580.58|5580.58|5580.32|5580.32|0
1632727500000|2021-09-27 07:25:00|5580.99|5580.99|5581.44|5581.44|5581.44|5581.44|5580.99|5580.99|0
1632727510000|2021-09-27 07:25:10|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|0
1632727520000|2021-09-27 07:25:20|5582.26|5582.26|5581.91|5581.91|5582.55|5582.55|5581.91|5581.91|0
1632727530000|2021-09-27 07:25:30|5582.78|5582.78|5582.01|5582.01|5582.78|5582.78|5582.01|5582.01|0
1632727540000|2021-09-27 07:25:40|5581.15|5581.15|5583.68|5583.68|5583.68|5583.68|5581.15|5581.15|0
1632727550000|2021-09-27 07:25:50|5583.69|5583.69|5584.71|5584.71|5584.71|5584.71|5583.65|5583.65|0
1632727560000|2021-09-27 07:26:00|5586.48|5586.48|5585.91|5585.91|5586.48|5586.48|5585.62|5585.62|0
1632727570000|2021-09-27 07:26:10|5586.19|5586.19|5587.2|5587.2|5587.49|5587.49|5586.19|5586.19|0
1632727580000|2021-09-27 07:26:20|5587.92|5587.92|5585.5|5585.5|5587.92|5587.92|5585.26|5585.26|0
1632727590000|2021-09-27 07:26:30|5586.69|5586.69|5587.25|5587.25|5587.49|5587.49|5586.69|5586.69|0
1632727600000|2021-09-27 07:26:40|5587.54|5587.54|5588.04|5588.04|5588.04|5588.04|5587.54|5587.54|0
1632727610000|2021-09-27 07:26:50|5587.75|5587.75|5587.54|5587.54|5587.75|5587.75|5587.54|5587.54|0
1632727620000|2021-09-27 07:27:00|5587.32|5587.32|5588.53|5588.53|5588.54|5588.54|5587.32|5587.32|0
1632727630000|2021-09-27 07:27:10|5588.61|5588.61|5588.61|5588.61|5588.61|5588.61|5588.61|5588.61|0
1632727640000|2021-09-27 07:27:20|5588.37|5588.37|5588.07|5588.07|5588.37|5588.37|5587.85|5587.85|0
1632727650000|2021-09-27 07:27:30|5587.78|5587.78|5589.54|5589.54|5589.54|5589.54|5587.74|5587.74|0
1632727660000|2021-09-27 07:27:40|5589.04|5589.04|5585.8|5585.8|5589.04|5589.04|5585.8|5585.8|0
1632727670000|2021-09-27 07:27:50|5585.51|5585.51|5587.09|5587.09|5587.09|5587.09|5585.51|5585.51|0
1632727680000|2021-09-27 07:28:00|5588.04|5588.04|5588.97|5588.97|5588.97|5588.97|5587.96|5587.96|0
1632727690000|2021-09-27 07:28:10|5588.25|5588.25|5588.73|5588.73|5589.38|5589.38|5588.25|5588.25|0
1632727700000|2021-09-27 07:28:20|5589.38|5589.38|5589.21|5589.21|5589.67|5589.67|5589.21|5589.21|0
1632727710000|2021-09-27 07:28:30|5588.97|5588.97|5587.8|5587.8|5589.38|5589.38|5587.56|5587.56|0
1632727720000|2021-09-27 07:28:40|5587.58|5587.58|5586.6|5586.6|5588.23|5588.23|5586.6|5586.6|0
1632727730000|2021-09-27 07:28:50|5586.39|5586.39|5585.96|5585.96|5586.97|5586.97|5585.96|5585.96|0
1632727740000|2021-09-27 07:29:00|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|5586.18|0
1632727750000|2021-09-27 07:29:10|5587.13|5587.13|5584.78|5584.78|5587.13|5587.13|5584.78|5584.78|0
1632727760000|2021-09-27 07:29:20|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|0
1632727770000|2021-09-27 07:29:30|5584.23|5584.23|5584.52|5584.52|5584.52|5584.52|5584.23|5584.23|0
1632727780000|2021-09-27 07:29:40|5584.23|5584.23|5583.04|5583.04|5584.71|5584.71|5583.04|5583.04|0
1632727790000|2021-09-27 07:29:50|5582.75|5582.75|5582.46|5582.46|5582.75|5582.75|5582.46|5582.46|0
1632727800000|2021-09-27 07:30:00|5582.75|5582.75|5584.6|5584.6|5584.84|5584.84|5582.75|5582.75|0
1632727810000|2021-09-27 07:30:10|5584.03|5584.03|5583.27|5583.27|5584.31|5584.31|5583.27|5583.27|0
1632727820000|2021-09-27 07:30:20|5582.84|5582.84|5579.36|5579.36|5582.84|5582.84|5579.11|5579.11|0
1632727830000|2021-09-27 07:30:30|5579.48|5579.48|5578.52|5578.52|5579.48|5579.48|5578.28|5578.28|0
1632727840000|2021-09-27 07:30:40|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|0
1632727860000|2021-09-27 07:31:00|5579.05|5579.05|5580.25|5580.25|5580.25|5580.25|5578.76|5578.76|0
1632727870000|2021-09-27 07:31:10|5580.27|5580.27|5580.56|5580.56|5580.73|5580.73|5580.27|5580.27|0
1632727880000|2021-09-27 07:31:20|5581.71|5581.71|5582.19|5582.19|5582.4|5582.4|5581.71|5581.71|0
1632727890000|2021-09-27 07:31:30|5581.95|5581.95|5580.87|5580.87|5582.62|5582.62|5580.87|5580.87|0
1632727900000|2021-09-27 07:31:40|5581.08|5581.08|5580.43|5580.43|5581.08|5581.08|5580.42|5580.42|0
1632727910000|2021-09-27 07:31:50|5580.45|5580.45|5578.11|5578.11|5580.74|5580.74|5578.11|5578.11|0
1632727920000|2021-09-27 07:32:00|5577.53|5577.53|5577.53|5577.53|5577.82|5577.82|5577.53|5577.53|0
1632727930000|2021-09-27 07:32:10|5578.11|5578.11|5578.87|5578.87|5578.87|5578.87|5578.11|5578.11|0
1632727940000|2021-09-27 07:32:20|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|0
1632727950000|2021-09-27 07:32:30|5579.54|5579.54|5580.14|5580.14|5581.02|5581.02|5579.54|5579.54|0
1632727960000|2021-09-27 07:32:40|5580.57|5580.57|5581.24|5581.24|5581.43|5581.43|5580.57|5580.57|0
1632727970000|2021-09-27 07:32:50|5580.81|5580.81|5580.81|5580.81|5580.81|5580.81|5580.81|5580.81|0
1632727980000|2021-09-27 07:33:00|5581.02|5581.02|5583.47|5583.47|5583.47|5583.47|5581.02|5581.02|0
1632727990000|2021-09-27 07:33:10|5583.18|5583.18|5583.18|5583.18|5583.18|5583.18|5583.18|5583.18|0
1632728020000|2021-09-27 07:33:40|5582.94|5582.94|5580.95|5580.95|5582.94|5582.94|5580.95|5580.95|0
1632728030000|2021-09-27 07:33:50|5580.74|5580.74|5580.66|5580.66|5580.95|5580.95|5580.66|5580.66|0
1632728040000|2021-09-27 07:34:00|5581.12|5581.12|5583.5|5583.5|5583.74|5583.74|5581.12|5581.12|0
1632728050000|2021-09-27 07:34:10|5583.45|5583.45|5581.39|5581.39|5583.45|5583.45|5581.32|5581.32|0
1632728060000|2021-09-27 07:34:20|5581.38|5581.38|5581.96|5581.96|5581.96|5581.96|5581.38|5581.38|0
1632728080000|2021-09-27 07:34:40|5581.74|5581.74|5581.72|5581.72|5582.03|5582.03|5581.72|5581.72|0
1632728090000|2021-09-27 07:34:50|5581.78|5581.78|5581.78|5581.78|5581.78|5581.78|5581.54|5581.54|0
1632728100000|2021-09-27 07:35:00|5581.49|5581.49|5581.5|5581.5|5581.5|5581.5|5581.49|5581.49|0
1632728110000|2021-09-27 07:35:10|5581.49|5581.49|5581.49|5581.49|5581.49|5581.49|5581.49|5581.49|0
1632728120000|2021-09-27 07:35:20|5581.78|5581.78|5581.04|5581.04|5581.78|5581.78|5581.04|5581.04|0
1632728130000|2021-09-27 07:35:30|5580.58|5580.58|5580.87|5580.87|5580.87|5580.87|5580.58|5580.58|0
1632728140000|2021-09-27 07:35:40|5580.63|5580.63|5579.73|5579.73|5580.63|5580.63|5579.73|5579.73|0
1632728150000|2021-09-27 07:35:50|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|0
1632728160000|2021-09-27 07:36:00|5579.96|5579.96|5581.4|5581.4|5581.64|5581.64|5579.96|5579.96|0
1632728170000|2021-09-27 07:36:10|5581.16|5581.16|5580.87|5580.87|5581.16|5581.16|5580.87|5580.87|0
1632728180000|2021-09-27 07:36:20|5580.66|5580.66|5579.94|5579.94|5580.66|5580.66|5579.94|5579.94|0
1632728190000|2021-09-27 07:36:30|5580.23|5580.23|5581.74|5581.74|5581.74|5581.74|5580.23|5580.23|0
1632728200000|2021-09-27 07:36:40|5581.45|5581.45|5581.45|5581.45|5581.69|5581.69|5581.45|5581.45|0
1632728210000|2021-09-27 07:36:50|5581.02|5581.02|5581.23|5581.23|5581.23|5581.23|5581.02|5581.02|0
1632728220000|2021-09-27 07:37:00|5581.45|5581.45|5581.45|5581.45|5581.45|5581.45|5581.45|5581.45|0
1632728230000|2021-09-27 07:37:10|5581.41|5581.41|5581.2|5581.2|5581.44|5581.44|5581.2|5581.2|0
1632728240000|2021-09-27 07:37:20|5581.65|5581.65|5581.89|5581.89|5581.89|5581.89|5581.65|5581.65|0
1632728250000|2021-09-27 07:37:30|5581.46|5581.46|5581.83|5581.83|5581.83|5581.83|5581.46|5581.46|0
1632728270000|2021-09-27 07:37:50|5582.26|5582.26|5582.23|5582.23|5582.74|5582.74|5581.95|5581.95|0
1632728280000|2021-09-27 07:38:00|5581.95|5581.95|5581.71|5581.71|5582.43|5582.43|5581.71|5581.71|0
1632728290000|2021-09-27 07:38:10|5581.23|5581.23|5580.94|5580.94|5581.23|5581.23|5580.94|5580.94|0
1632728300000|2021-09-27 07:38:20|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|0
1632728310000|2021-09-27 07:38:30|5581.41|5581.41|5581.17|5581.17|5581.41|5581.41|5581.17|5581.17|0
1632728320000|2021-09-27 07:38:40|5581.41|5581.41|5582.31|5582.31|5582.31|5582.31|5581.36|5581.36|0
1632728330000|2021-09-27 07:38:50|5583.18|5583.18|5582.6|5582.6|5583.18|5583.18|5582.6|5582.6|0
1632728340000|2021-09-27 07:39:00|5582.89|5582.89|5582.6|5582.6|5582.89|5582.89|5582.6|5582.6|0
1632728350000|2021-09-27 07:39:10|5582.36|5582.36|5582.14|5582.14|5582.36|5582.36|5582.14|5582.14|0
1632728360000|2021-09-27 07:39:20|5582.37|5582.37|5583.46|5583.46|5583.46|5583.46|5582.37|5582.37|0
1632728370000|2021-09-27 07:39:30|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|5584.36|0
1632728380000|2021-09-27 07:39:40|5583.91|5583.91|5583.76|5583.76|5583.91|5583.91|5583.33|5583.33|0
1632728390000|2021-09-27 07:39:50|5583.29|5583.29|5583.33|5583.33|5583.33|5583.33|5582.64|5582.64|0
1632728400000|2021-09-27 07:40:00|5583.09|5583.09|5584|5584|5584|5584|5583.09|5583.09|0
1632728410000|2021-09-27 07:40:10|5584.43|5584.43|5585.03|5585.03|5585.46|5585.46|5584.43|5584.43|0
1632728420000|2021-09-27 07:40:20|5584.79|5584.79|5585.2|5585.2|5585.42|5585.42|5584.51|5584.51|0
1632728430000|2021-09-27 07:40:30|5586.52|5586.52|5587.09|5587.09|5587.09|5587.09|5586.37|5586.37|0
1632728440000|2021-09-27 07:40:40|5586.37|5586.37|5585.19|5585.19|5586.39|5586.39|5585.19|5585.19|0
1632728450000|2021-09-27 07:40:50|5584.76|5584.76|5584.98|5584.98|5585.86|5585.86|5584.71|5584.71|0
1632728460000|2021-09-27 07:41:00|5584.28|5584.28|5588.18|5588.18|5588.18|5588.18|5584.28|5584.28|0
1632728470000|2021-09-27 07:41:10|5588.83|5588.83|5587.66|5587.66|5589.07|5589.07|5587.66|5587.66|0
1632728480000|2021-09-27 07:41:20|5586.94|5586.94|5585.4|5585.4|5586.94|5586.94|5584.42|5584.42|0
1632728490000|2021-09-27 07:41:30|5586.26|5586.26|5587.76|5587.76|5587.76|5587.76|5586.26|5586.26|0
1632728500000|2021-09-27 07:41:40|5588.05|5588.05|5588.51|5588.51|5588.51|5588.51|5588.05|5588.05|0
1632728510000|2021-09-27 07:41:50|5589.15|5589.15|5588.34|5588.34|5589.15|5589.15|5588.27|5588.27|0
1632728520000|2021-09-27 07:42:00|5588.11|5588.11|5584.08|5584.08|5588.11|5588.11|5584.08|5584.08|0
1632728530000|2021-09-27 07:42:10|5584.51|5584.51|5585.97|5585.97|5586.19|5586.19|5583.85|5583.85|0
1632728540000|2021-09-27 07:42:20|5586.26|5586.26|5587.89|5587.89|5587.89|5587.89|5586.02|5586.02|0
1632728550000|2021-09-27 07:42:30|5587.65|5587.65|5585.47|5585.47|5587.65|5587.65|5585.47|5585.47|0
1632728560000|2021-09-27 07:42:40|5586.12|5586.12|5587.86|5587.86|5587.86|5587.86|5585.9|5585.9|0
1632728570000|2021-09-27 07:42:50|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|0
1632728580000|2021-09-27 07:43:00|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|0
1632728590000|2021-09-27 07:43:10|5588.02|5588.02|5588.93|5588.93|5588.93|5588.93|5587.35|5587.35|0
1632728600000|2021-09-27 07:43:20|5588.71|5588.71|5587.06|5587.06|5588.71|5588.71|5587.06|5587.06|0
1632728610000|2021-09-27 07:43:30|5587.28|5587.28|5587.06|5587.06|5587.28|5587.28|5587.06|5587.06|0
1632728620000|2021-09-27 07:43:40|5587.28|5587.28|5589.02|5589.02|5589.02|5589.02|5587.28|5587.28|0
1632728630000|2021-09-27 07:43:50|5588.31|5588.31|5586.21|5586.21|5588.53|5588.53|5586.21|5586.21|0
1632728640000|2021-09-27 07:44:00|5586.17|5586.17|5587.03|5587.03|5587.03|5587.03|5585.67|5585.67|0
1632728650000|2021-09-27 07:44:10|5587.46|5587.46|5587.77|5587.77|5588.56|5588.56|5587.46|5587.46|0
1632728660000|2021-09-27 07:44:20|5587.29|5587.29|5587.53|5587.53|5587.53|5587.53|5587.29|5587.29|0
1632728670000|2021-09-27 07:44:30|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|0
1632728680000|2021-09-27 07:44:40|5588|5588|5587.76|5587.76|5588|5588|5587.31|5587.31|0
1632728690000|2021-09-27 07:44:50|5588.05|5588.05|5587.76|5587.76|5588.05|5588.05|5587.55|5587.55|0
1632728700000|2021-09-27 07:45:00|5587.55|5587.55|5588.58|5588.58|5588.58|5588.58|5587.55|5587.55|0
1632728710000|2021-09-27 07:45:10|5588.34|5588.34|5588.58|5588.58|5588.58|5588.58|5588.34|5588.34|0
1632728720000|2021-09-27 07:45:20|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|0
1632728730000|2021-09-27 07:45:30|5589.03|5589.03|5590.44|5590.44|5590.44|5590.44|5589.03|5589.03|0
1632728740000|2021-09-27 07:45:40|5590.23|5590.23|5590.44|5590.44|5590.44|5590.44|5590.23|5590.23|0
1632728750000|2021-09-27 07:45:50|5590.66|5590.66|5590.92|5590.92|5591.42|5591.42|5590.66|5590.66|0
1632728760000|2021-09-27 07:46:00|5591.05|5591.05|5593.91|5593.91|5593.91|5593.91|5591.05|5591.05|0
1632728770000|2021-09-27 07:46:10|5594.15|5594.15|5592.95|5592.95|5594.39|5594.39|5591.84|5591.84|0
1632728780000|2021-09-27 07:46:20|5593.43|5593.43|5593.03|5593.03|5593.67|5593.67|5592.78|5592.78|0
1632728790000|2021-09-27 07:46:30|5593.26|5593.26|5593.22|5593.22|5593.26|5593.26|5593.22|5593.22|0
1632728800000|2021-09-27 07:46:40|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|0
1632728810000|2021-09-27 07:46:50|5593.47|5593.47|5594.67|5594.67|5594.88|5594.88|5593.47|5593.47|0
1632728820000|2021-09-27 07:47:00|5594.38|5594.38|5594.38|5594.38|5594.38|5594.38|5594.38|5594.38|0
1632728830000|2021-09-27 07:47:10|5594.6|5594.6|5594.86|5594.86|5594.88|5594.88|5594.6|5594.6|0
1632728840000|2021-09-27 07:47:20|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|0
1632728850000|2021-09-27 07:47:30|5595.29|5595.29|5594.76|5594.76|5595.77|5595.77|5594.76|5594.76|0
1632728860000|2021-09-27 07:47:40|5594.83|5594.83|5594.83|5594.83|5594.83|5594.83|5594.83|5594.83|0
1632728870000|2021-09-27 07:47:50|5594.95|5594.95|5594.97|5594.97|5594.97|5594.97|5594.95|5594.95|0
1632728880000|2021-09-27 07:48:00|5594.73|5594.73|5594.94|5594.94|5594.94|5594.94|5594.73|5594.73|0
1632728890000|2021-09-27 07:48:10|5594.73|5594.73|5594.73|5594.73|5594.73|5594.73|5594.73|5594.73|0
1632728900000|2021-09-27 07:48:20|5595.18|5595.18|5592.47|5592.47|5595.18|5595.18|5592.47|5592.47|0
1632728910000|2021-09-27 07:48:30|5592.76|5592.76|5591.56|5591.56|5592.76|5592.76|5591.56|5591.56|0
1632728930000|2021-09-27 07:48:50|5592.14|5592.14|5590.06|5590.06|5592.43|5592.43|5590.06|5590.06|0
1632728940000|2021-09-27 07:49:00|5589.84|5589.84|5590.58|5590.58|5590.79|5590.79|5589.84|5589.84|0
1632728950000|2021-09-27 07:49:10|5590|5590|5590.24|5590.24|5590.24|5590.24|5590|5590|0
1632728960000|2021-09-27 07:49:20|5590.45|5590.45|5590.64|5590.64|5590.93|5590.93|5590.45|5590.45|0
1632728970000|2021-09-27 07:49:30|5591.07|5591.07|5590.04|5590.04|5591.07|5591.07|5590.04|5590.04|0
1632728980000|2021-09-27 07:49:40|5590.25|5590.25|5589.66|5589.66|5590.25|5590.25|5589.08|5589.08|0
1632728990000|2021-09-27 07:49:50|5590.09|5590.09|5589.87|5589.87|5590.09|5590.09|5589.87|5589.87|0
1632729000000|2021-09-27 07:50:00|5590.09|5590.09|5591.89|5591.89|5591.89|5591.89|5590.09|5590.09|0
1632729010000|2021-09-27 07:50:10|5592.37|5592.37|5591.52|5591.52|5592.37|5592.37|5591.52|5591.52|0
1632729020000|2021-09-27 07:50:20|5590.83|5590.83|5590.61|5590.61|5590.83|5590.83|5590.61|5590.61|0
1632729030000|2021-09-27 07:50:30|5590.32|5590.32|5589.87|5589.87|5590.32|5590.32|5589.87|5589.87|0
1632729040000|2021-09-27 07:50:40|5589.58|5589.58|5589.53|5589.53|5589.58|5589.58|5589.53|5589.53|0
1632729050000|2021-09-27 07:50:50|5588.84|5588.84|5588.42|5588.42|5588.84|5588.84|5588.38|5588.38|0
1632729060000|2021-09-27 07:51:00|5588.64|5588.64|5588.56|5588.56|5588.64|5588.64|5588.13|5588.13|0
1632729070000|2021-09-27 07:51:10|5587.99|5587.99|5588.13|5588.13|5588.13|5588.13|5586.55|5586.55|0
1632729080000|2021-09-27 07:51:20|5588.56|5588.56|5589.81|5589.81|5589.81|5589.81|5588.32|5588.32|0
1632729090000|2021-09-27 07:51:30|5590.31|5590.31|5591.75|5591.75|5591.75|5591.75|5590.31|5590.31|0
1632729100000|2021-09-27 07:51:40|5591.06|5591.06|5589.77|5589.77|5591.06|5591.06|5589.77|5589.77|0
1632729110000|2021-09-27 07:51:50|5590.2|5590.2|5590.54|5590.54|5590.54|5590.54|5589.96|5589.96|0
1632729120000|2021-09-27 07:52:00|5590.75|5590.75|5591.54|5591.54|5591.54|5591.54|5590.75|5590.75|0
1632729130000|2021-09-27 07:52:10|5591.11|5591.11|5590.08|5590.08|5591.35|5591.35|5590.08|5590.08|0
1632729140000|2021-09-27 07:52:20|5588.51|5588.51|5589.15|5589.15|5589.37|5589.37|5588.51|5588.51|0
1632729150000|2021-09-27 07:52:30|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1632729160000|2021-09-27 07:52:40|5588.86|5588.86|5590.25|5590.25|5590.25|5590.25|5588.86|5588.86|0
1632729170000|2021-09-27 07:52:50|5589.05|5589.05|5589.01|5589.01|5589.05|5589.05|5589.01|5589.01|0
1632729180000|2021-09-27 07:53:00|5588.77|5588.77|5588.77|5588.77|5588.77|5588.77|5588.77|5588.77|0
1632729190000|2021-09-27 07:53:10|5588.79|5588.79|5589.02|5589.02|5589.02|5589.02|5588.79|5588.79|0
1632729200000|2021-09-27 07:53:20|5589.26|5589.26|5589.05|5589.05|5589.26|5589.26|5589.05|5589.05|0
1632729210000|2021-09-27 07:53:30|5589.34|5589.34|5589.28|5589.28|5589.34|5589.34|5589.28|5589.28|0
1632729220000|2021-09-27 07:53:40|5588.85|5588.85|5589.06|5589.06|5589.06|5589.06|5588.85|5588.85|0
1632729230000|2021-09-27 07:53:50|5588.49|5588.49|5588.99|5588.99|5588.99|5588.99|5588.49|5588.49|0
1632729240000|2021-09-27 07:54:00|5588.7|5588.7|5587.48|5587.48|5588.7|5588.7|5587.48|5587.48|0
1632729250000|2021-09-27 07:54:10|5587.24|5587.24|5586.39|5586.39|5587.24|5587.24|5586.14|5586.14|0
1632729260000|2021-09-27 07:54:20|5586.67|5586.67|5587.25|5587.25|5587.25|5587.25|5586.67|5586.67|0
1632729270000|2021-09-27 07:54:30|5587.26|5587.26|5589.66|5589.66|5590.23|5590.23|5587.26|5587.26|0
1632729280000|2021-09-27 07:54:40|5590.23|5590.23|5590.52|5590.52|5590.52|5590.52|5590.23|5590.23|0
1632729290000|2021-09-27 07:54:50|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|5590.56|0
1632729300000|2021-09-27 07:55:00|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|0
1632729310000|2021-09-27 07:55:10|5589.81|5589.81|5589.78|5589.78|5589.81|5589.81|5589.78|5589.78|0
1632729320000|2021-09-27 07:55:20|5589.54|5589.54|5590|5590|5590.05|5590.05|5589.54|5589.54|0
1632729330000|2021-09-27 07:55:30|5589.57|5589.57|5589.57|5589.57|5589.57|5589.57|5589.57|5589.57|0
1632729340000|2021-09-27 07:55:40|5589.35|5589.35|5589.12|5589.12|5589.35|5589.35|5589.12|5589.12|0
1632729350000|2021-09-27 07:55:50|5589.57|5589.57|5589.91|5589.91|5589.91|5589.91|5589.57|5589.57|0
1632729360000|2021-09-27 07:56:00|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|0
1632729370000|2021-09-27 07:56:10|5590.82|5590.82|5590.82|5590.82|5590.82|5590.82|5590.82|5590.82|0
1632729380000|2021-09-27 07:56:20|5591.72|5591.72|5593.51|5593.51|5593.51|5593.51|5591.72|5591.72|0
1632729390000|2021-09-27 07:56:30|5592.93|5592.93|5591.95|5591.95|5593.27|5593.27|5591.95|5591.95|0
1632729400000|2021-09-27 07:56:40|5591|5591|5591.72|5591.72|5591.72|5591.72|5591|5591|0
1632729420000|2021-09-27 07:57:00|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|0
1632729430000|2021-09-27 07:57:10|5591.64|5591.64|5592.36|5592.36|5592.36|5592.36|5591.64|5591.64|0
1632729440000|2021-09-27 07:57:20|5592.65|5592.65|5592.41|5592.41|5592.65|5592.65|5592.41|5592.41|0
1632729450000|2021-09-27 07:57:30|5592.12|5592.12|5592.79|5592.79|5592.79|5592.79|5592.12|5592.12|0
1632729460000|2021-09-27 07:57:40|5592.36|5592.36|5592.07|5592.07|5592.36|5592.36|5592.07|5592.07|0
1632729470000|2021-09-27 07:57:50|5591.59|5591.59|5590.34|5590.34|5591.59|5591.59|5590.06|5590.06|0
1632729480000|2021-09-27 07:58:00|5590.63|5590.63|5591.09|5591.09|5591.09|5591.09|5590.63|5590.63|0
1632729490000|2021-09-27 07:58:10|5590.85|5590.85|5590.85|5590.85|5590.85|5590.85|5590.85|5590.85|0
1632729500000|2021-09-27 07:58:20|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|0
1632729510000|2021-09-27 07:58:30|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1632729520000|2021-09-27 07:58:40|5591.88|5591.88|5591.88|5591.88|5591.88|5591.88|5591.88|5591.88|0
1632729530000|2021-09-27 07:58:50|5592.17|5592.17|5590.92|5590.92|5592.17|5592.17|5590.21|5590.21|0
1632729540000|2021-09-27 07:59:00|5590.88|5590.88|5590.91|5590.91|5590.91|5590.91|5590.85|5590.85|0
1632729550000|2021-09-27 07:59:10|5590.62|5590.62|5589.64|5589.64|5590.62|5590.62|5589.64|5589.64|0
1632729560000|2021-09-27 07:59:20|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|5588.58|0
1632729570000|2021-09-27 07:59:30|5588.37|5588.37|5588.84|5588.84|5588.84|5588.84|5588.37|5588.37|0
1632729580000|2021-09-27 07:59:40|5589.08|5589.08|5589.07|5589.07|5589.08|5589.08|5589.07|5589.07|0
1632729590000|2021-09-27 07:59:50|5588.86|5588.86|5588.24|5588.24|5588.86|5588.86|5588.24|5588.24|0
1632729600000|2021-09-27 08:00:00|5587.81|5587.81|5584.44|5584.44|5587.81|5587.81|5584.01|5584.01|0
1632729610000|2021-09-27 08:00:10|5584.22|5584.22|5584.66|5584.66|5584.66|5584.66|5584.22|5584.22|0
1632729620000|2021-09-27 08:00:20|5585.23|5585.23|5585.23|5585.23|5585.23|5585.23|5585.23|5585.23|0
1632729630000|2021-09-27 08:00:30|5585.47|5585.47|5584.46|5584.46|5585.47|5585.47|5584.46|5584.46|0
1632729640000|2021-09-27 08:00:40|5584.25|5584.25|5582.98|5582.98|5584.25|5584.25|5582.98|5582.98|0
1632729650000|2021-09-27 08:00:50|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|5582.74|0
1632729660000|2021-09-27 08:01:00|5582.96|5582.96|5582.96|5582.96|5582.96|5582.96|5582.96|5582.96|0
1632729670000|2021-09-27 08:01:10|5584.04|5584.04|5584.51|5584.51|5584.51|5584.51|5584.04|5584.04|0
1632729680000|2021-09-27 08:01:20|5584.73|5584.73|5584.73|5584.73|5584.73|5584.73|5584.73|5584.73|0
1632729690000|2021-09-27 08:01:30|5585.02|5585.02|5584.49|5584.49|5585.02|5585.02|5584.49|5584.49|0
1632729700000|2021-09-27 08:01:40|5584.06|5584.06|5582.81|5582.81|5584.06|5584.06|5582.57|5582.57|0
1632729710000|2021-09-27 08:01:50|5582.85|5582.85|5583.07|5583.07|5583.28|5583.28|5582.85|5582.85|0
1632729720000|2021-09-27 08:02:00|5583.3|5583.3|5583.3|5583.3|5583.3|5583.3|5583.3|5583.3|0
1632729730000|2021-09-27 08:02:10|5583.29|5583.29|5583.58|5583.58|5583.59|5583.59|5583.29|5583.29|0
1632729740000|2021-09-27 08:02:20|5583.34|5583.34|5583.37|5583.37|5583.37|5583.37|5583.34|5583.34|0
1632729750000|2021-09-27 08:02:30|5582.5|5582.5|5582|5582|5582.5|5582.5|5582|5582|0
1632729760000|2021-09-27 08:02:40|5581.28|5581.28|5580.83|5580.83|5581.28|5581.28|5580.61|5580.61|0
1632729770000|2021-09-27 08:02:50|5581.54|5581.54|5580.85|5580.85|5581.54|5581.54|5580.85|5580.85|0
1632729780000|2021-09-27 08:03:00|5581.07|5581.07|5581.07|5581.07|5581.07|5581.07|5581.07|5581.07|0
1632729790000|2021-09-27 08:03:10|5580.85|5580.85|5581.4|5581.4|5581.4|5581.4|5580.82|5580.82|0
1632729800000|2021-09-27 08:03:20|5581.11|5581.11|5582.13|5582.13|5582.19|5582.19|5581.11|5581.11|0
1632729810000|2021-09-27 08:03:30|5582.35|5582.35|5582.56|5582.56|5582.56|5582.56|5582.35|5582.35|0
1632729830000|2021-09-27 08:03:50|5582.75|5582.75|5582.17|5582.17|5582.75|5582.75|5582.17|5582.17|0
1632729840000|2021-09-27 08:04:00|5582.16|5582.16|5583.67|5583.67|5583.67|5583.67|5582.16|5582.16|0
1632729850000|2021-09-27 08:04:10|5583.88|5583.88|5583.63|5583.63|5583.88|5583.88|5583.58|5583.58|0
1632729860000|2021-09-27 08:04:20|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|5583.84|0
1632729870000|2021-09-27 08:04:30|5583.83|5583.83|5584.07|5584.07|5584.07|5584.07|5583.83|5583.83|0
1632729880000|2021-09-27 08:04:40|5584.5|5584.5|5584.47|5584.47|5584.5|5584.5|5584.47|5584.47|0
1632729890000|2021-09-27 08:04:50|5584.71|5584.71|5584.71|5584.71|5584.71|5584.71|5584.71|5584.71|0
1632729900000|2021-09-27 08:05:00|5584.49|5584.49|5584.73|5584.73|5584.73|5584.73|5584.49|5584.49|0
1632729910000|2021-09-27 08:05:10|5584.52|5584.52|5584.02|5584.02|5584.52|5584.52|5584.02|5584.02|0
1632729920000|2021-09-27 08:05:20|5583.73|5583.73|5582.51|5582.51|5583.73|5583.73|5582.51|5582.51|0
1632729940000|2021-09-27 08:05:40|5583.42|5583.42|5583.68|5583.68|5584.61|5584.61|5583.42|5583.42|0
1632729950000|2021-09-27 08:05:50|5583.46|5583.46|5585.09|5585.09|5585.09|5585.09|5583.46|5583.46|0
1632729960000|2021-09-27 08:06:00|5585.31|5585.31|5585.31|5585.31|5585.76|5585.76|5585.31|5585.31|0
1632729970000|2021-09-27 08:06:10|5585.09|5585.09|5586.79|5586.79|5586.79|5586.79|5585.09|5585.09|0
1632729980000|2021-09-27 08:06:20|5586.8|5586.8|5585.1|5585.1|5586.8|5586.8|5585.1|5585.1|0
1632729990000|2021-09-27 08:06:30|5584.87|5584.87|5585.77|5585.77|5585.77|5585.77|5584.65|5584.65|0
1632730010000|2021-09-27 08:06:50|5585.1|5585.1|5584.65|5584.65|5585.1|5585.1|5584.65|5584.65|0
1632730020000|2021-09-27 08:07:00|5584.07|5584.07|5584.53|5584.53|5584.53|5584.53|5584.07|5584.07|0
1632730040000|2021-09-27 08:07:20|5584.82|5584.82|5584.82|5584.82|5584.82|5584.82|5584.82|5584.82|0
1632730050000|2021-09-27 08:07:30|5585.03|5585.03|5585.72|5585.72|5585.72|5585.72|5585.03|5585.03|0
1632730060000|2021-09-27 08:07:40|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|5586.01|0
1632730070000|2021-09-27 08:07:50|5585.77|5585.77|5585.77|5585.77|5586.25|5586.25|5585.77|5585.77|0
1632730080000|2021-09-27 08:08:00|5586.09|5586.09|5586.8|5586.8|5586.8|5586.8|5586.09|5586.09|0
1632730090000|2021-09-27 08:08:10|5586.59|5586.59|5586.59|5586.59|5586.59|5586.59|5586.59|5586.59|0
1632730100000|2021-09-27 08:08:20|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|5586.3|0
1632730110000|2021-09-27 08:08:30|5585.87|5585.87|5584.22|5584.22|5585.87|5585.87|5584.22|5584.22|0
1632730120000|2021-09-27 08:08:40|5584.46|5584.46|5586.47|5586.47|5586.47|5586.47|5584.46|5584.46|0
1632730130000|2021-09-27 08:08:50|5586.68|5586.68|5587.4|5587.4|5587.43|5587.43|5586.68|5586.68|0
1632730150000|2021-09-27 08:09:10|5587.37|5587.37|5587.37|5587.37|5587.37|5587.37|5587.13|5587.13|0
1632730160000|2021-09-27 08:09:20|5587.13|5587.13|5587.6|5587.6|5587.61|5587.61|5587.13|5587.13|0
1632730170000|2021-09-27 08:09:30|5587.38|5587.38|5587.6|5587.6|5587.6|5587.6|5587.38|5587.38|0
1632730180000|2021-09-27 08:09:40|5587.81|5587.81|5588.29|5588.29|5588.29|5588.29|5587.81|5587.81|0
1632730190000|2021-09-27 08:09:50|5588.51|5588.51|5587.81|5587.81|5588.51|5588.51|5587.52|5587.52|0
1632730200000|2021-09-27 08:10:00|5587.78|5587.78|5587.26|5587.26|5587.78|5587.78|5587.26|5587.26|0
1632730210000|2021-09-27 08:10:10|5587.49|5587.49|5587.26|5587.26|5587.49|5587.49|5587.26|5587.26|0
1632730220000|2021-09-27 08:10:20|5587.02|5587.02|5586.79|5586.79|5587.02|5587.02|5586.79|5586.79|0
1632730230000|2021-09-27 08:10:30|5587|5587|5586.15|5586.15|5587|5587|5586.11|5586.11|0
1632730240000|2021-09-27 08:10:40|5585.64|5585.64|5585.4|5585.4|5585.64|5585.64|5585.4|5585.4|0
1632730250000|2021-09-27 08:10:50|5585.19|5585.19|5585.19|5585.19|5585.19|5585.19|5585.19|5585.19|0
1632730260000|2021-09-27 08:11:00|5585.23|5585.23|5587.36|5587.36|5587.36|5587.36|5585.23|5585.23|0
1632730270000|2021-09-27 08:11:10|5587.6|5587.6|5587.83|5587.83|5587.83|5587.83|5587.38|5587.38|0
1632730280000|2021-09-27 08:11:20|5588.12|5588.12|5588.08|5588.08|5588.36|5588.36|5588.08|5588.08|0
1632730290000|2021-09-27 08:11:30|5588.37|5588.37|5589.1|5589.1|5589.34|5589.34|5588.37|5588.37|0
1632730300000|2021-09-27 08:11:40|5589.39|5589.39|5589.39|5589.39|5589.39|5589.39|5589.39|5589.39|0
1632730320000|2021-09-27 08:12:00|5589.62|5589.62|5589.39|5589.39|5589.62|5589.62|5589.39|5589.39|0
1632730330000|2021-09-27 08:12:10|5589.82|5589.82|5590.51|5590.51|5590.51|5590.51|5589.82|5589.82|0
1632730340000|2021-09-27 08:12:20|5590.29|5590.29|5590.29|5590.29|5590.29|5590.29|5590.08|5590.08|0
1632730350000|2021-09-27 08:12:30|5590.06|5590.06|5589.36|5589.36|5590.06|5590.06|5589.34|5589.34|0
1632730370000|2021-09-27 08:12:50|5589.57|5589.57|5589.28|5589.28|5589.57|5589.57|5589.28|5589.28|0
1632730380000|2021-09-27 08:13:00|5589.31|5589.31|5589.34|5589.34|5589.34|5589.34|5589.3|5589.3|0
1632730390000|2021-09-27 08:13:10|5588.41|5588.41|5585.3|5585.3|5588.41|5588.41|5584.15|5584.15|0
1632730400000|2021-09-27 08:13:20|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5585.54|5585.54|0
1632730410000|2021-09-27 08:13:30|5586.25|5586.25|5586.31|5586.31|5586.54|5586.54|5586.25|5586.25|0
1632730420000|2021-09-27 08:13:40|5586.38|5586.38|5586.31|5586.31|5586.38|5586.38|5586.31|5586.31|0
1632730430000|2021-09-27 08:13:50|5586.02|5586.02|5585.27|5585.27|5586.02|5586.02|5585.27|5585.27|0
1632730440000|2021-09-27 08:14:00|5583.84|5583.84|5584.06|5584.06|5584.08|5584.08|5583.84|5583.84|0
1632730450000|2021-09-27 08:14:10|5584.49|5584.49|5584.2|5584.2|5584.49|5584.49|5584.2|5584.2|0
1632730460000|2021-09-27 08:14:20|5584.42|5584.42|5584.2|5584.2|5584.42|5584.42|5584.2|5584.2|0
1632730470000|2021-09-27 08:14:30|5583.99|5583.99|5583.99|5583.99|5583.99|5583.99|5583.99|5583.99|0
1632730480000|2021-09-27 08:14:40|5583.77|5583.77|5583.24|5583.24|5583.77|5583.77|5583.24|5583.24|0
1632730490000|2021-09-27 08:14:50|5583.67|5583.67|5583.7|5583.7|5584.49|5584.49|5583.67|5583.67|0
1632730500000|2021-09-27 08:15:00|5583|5583|5587.21|5587.21|5587.21|5587.21|5582.95|5582.95|0
1632730510000|2021-09-27 08:15:10|5586.93|5586.93|5588.75|5588.75|5588.75|5588.75|5586.93|5586.93|0
1632730520000|2021-09-27 08:15:20|5588.17|5588.17|5588.6|5588.6|5588.93|5588.93|5587.59|5587.59|0
1632730530000|2021-09-27 08:15:30|5588.17|5588.17|5587.89|5587.89|5588.18|5588.18|5587.89|5587.89|0
1632730540000|2021-09-27 08:15:40|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|0
1632730560000|2021-09-27 08:16:00|5587.87|5587.87|5587.91|5587.91|5587.91|5587.91|5587.87|5587.87|0
1632730570000|2021-09-27 08:16:10|5587.7|5587.7|5588.04|5588.04|5588.04|5588.04|5587.7|5587.7|0
1632730580000|2021-09-27 08:16:20|5588.33|5588.33|5588.48|5588.48|5588.48|5588.48|5588.04|5588.04|0
1632730600000|2021-09-27 08:16:40|5588.49|5588.49|5589.63|5589.63|5589.63|5589.63|5588.49|5588.49|0
1632730610000|2021-09-27 08:16:50|5589.87|5589.87|5589.39|5589.39|5589.87|5589.87|5589.39|5589.39|0
1632730620000|2021-09-27 08:17:00|5588.96|5588.96|5588.67|5588.67|5588.96|5588.96|5588.67|5588.67|0
1632730630000|2021-09-27 08:17:10|5588.96|5588.96|5589.25|5589.25|5589.39|5589.39|5588.96|5588.96|0
1632730650000|2021-09-27 08:17:30|5590.11|5590.11|5590.11|5590.11|5590.11|5590.11|5590.11|5590.11|0
1632730660000|2021-09-27 08:17:40|5590.4|5590.4|5590.62|5590.62|5590.62|5590.62|5590.4|5590.4|0
1632730670000|2021-09-27 08:17:50|5590.91|5590.91|5591.16|5591.16|5591.16|5591.16|5590.91|5590.91|0
1632730680000|2021-09-27 08:18:00|5591.87|5591.87|5591.65|5591.65|5591.87|5591.87|5591.4|5591.4|0
1632730690000|2021-09-27 08:18:10|5592.13|5592.13|5592.64|5592.64|5592.64|5592.64|5592.13|5592.13|0
1632730700000|2021-09-27 08:18:20|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1632730710000|2021-09-27 08:18:30|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|0
1632730720000|2021-09-27 08:18:40|5593.35|5593.35|5593.13|5593.13|5593.35|5593.35|5593.13|5593.13|0
1632730750000|2021-09-27 08:19:10|5594|5594|5594.91|5594.91|5594.91|5594.91|5594|5594|0
1632730760000|2021-09-27 08:19:20|5595.19|5595.19|5594.96|5594.96|5595.19|5595.19|5594.96|5594.96|0
1632730770000|2021-09-27 08:19:30|5594.53|5594.53|5593.76|5593.76|5594.53|5594.53|5593.76|5593.76|0
1632730790000|2021-09-27 08:19:50|5593.47|5593.47|5594.17|5594.17|5594.17|5594.17|5593.47|5593.47|0
1632730800000|2021-09-27 08:20:00|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|5593.86|5593.86|0
1632730820000|2021-09-27 08:20:20|5593.3|5593.3|5593.16|5593.16|5593.37|5593.37|5593.08|5593.08|0
1632730830000|2021-09-27 08:20:30|5592.68|5592.68|5592.62|5592.62|5592.68|5592.68|5592.62|5592.62|0
1632730840000|2021-09-27 08:20:40|5592.05|5592.05|5591.83|5591.83|5592.05|5592.05|5591.83|5591.83|0
1632730860000|2021-09-27 08:21:00|5592.74|5592.74|5592.02|5592.02|5592.74|5592.74|5592.02|5592.02|0
1632730870000|2021-09-27 08:21:10|5591.59|5591.59|5591.11|5591.11|5592.02|5592.02|5590.9|5590.9|0
1632730880000|2021-09-27 08:21:20|5590.53|5590.53|5591.06|5591.06|5591.25|5591.25|5590.53|5590.53|0
1632730890000|2021-09-27 08:21:30|5591.71|5591.71|5591.95|5591.95|5591.95|5591.95|5591.71|5591.71|0
1632730900000|2021-09-27 08:21:40|5591.73|5591.73|5590.75|5590.75|5591.73|5591.73|5590.75|5590.75|0
1632730910000|2021-09-27 08:21:50|5591.04|5591.04|5590.75|5590.75|5591.04|5591.04|5590.75|5590.75|0
1632730920000|2021-09-27 08:22:00|5591.23|5591.23|5591.23|5591.23|5591.51|5591.51|5591.23|5591.23|0
1632730930000|2021-09-27 08:22:10|5591.21|5591.21|5592.71|5592.71|5592.75|5592.75|5591.21|5591.21|0
1632730940000|2021-09-27 08:22:20|5592.92|5592.92|5593.89|5593.89|5594.05|5594.05|5592.92|5592.92|0
1632730950000|2021-09-27 08:22:30|5595.63|5595.63|5596.3|5596.3|5596.32|5596.32|5595.63|5595.63|0
1632730970000|2021-09-27 08:22:50|5596.73|5596.73|5598.17|5598.17|5598.17|5598.17|5596.73|5596.73|0
1632730980000|2021-09-27 08:23:00|5597.69|5597.69|5597.49|5597.49|5597.73|5597.73|5597.49|5597.49|0
1632730990000|2021-09-27 08:23:10|5597.28|5597.28|5598.28|5598.28|5598.28|5598.28|5596.99|5596.99|0
1632731000000|2021-09-27 08:23:20|5598.5|5598.5|5598.79|5598.79|5598.79|5598.79|5598.5|5598.5|0
1632731010000|2021-09-27 08:23:30|5598.55|5598.55|5598.55|5598.55|5598.79|5598.79|5598.55|5598.55|0
1632731030000|2021-09-27 08:23:50|5598.76|5598.76|5599.58|5599.58|5599.58|5599.58|5598.76|5598.76|0
1632731040000|2021-09-27 08:24:00|5600.03|5600.03|5600.49|5600.49|5600.49|5600.49|5599.58|5599.58|0
1632731050000|2021-09-27 08:24:10|5600.27|5600.27|5600.54|5600.54|5600.54|5600.54|5600.27|5600.27|0
1632731060000|2021-09-27 08:24:20|5600.83|5600.83|5601.07|5601.07|5601.07|5601.07|5600.83|5600.83|0
1632731070000|2021-09-27 08:24:30|5601.72|5601.72|5602.24|5602.24|5602.24|5602.24|5601.43|5601.43|0
1632731090000|2021-09-27 08:24:50|5601.52|5601.52|5601.79|5601.79|5601.79|5601.79|5601.5|5601.5|0
1632731100000|2021-09-27 08:25:00|5601.57|5601.57|5601.29|5601.29|5601.81|5601.81|5601.29|5601.29|0
1632731110000|2021-09-27 08:25:10|5601.72|5601.72|5601.74|5601.74|5601.95|5601.95|5601.72|5601.72|0
1632731120000|2021-09-27 08:25:20|5601.52|5601.52|5601.33|5601.33|5601.52|5601.52|5601.29|5601.29|0
1632731130000|2021-09-27 08:25:30|5601.35|5601.35|5601.78|5601.78|5601.83|5601.83|5601.35|5601.35|0
1632731140000|2021-09-27 08:25:40|5601.49|5601.49|5602.07|5602.07|5602.07|5602.07|5601.49|5601.49|0
1632731150000|2021-09-27 08:25:50|5602.55|5602.55|5604.96|5604.96|5605.18|5605.18|5602.55|5602.55|0
1632731160000|2021-09-27 08:26:00|5604.73|5604.73|5603.8|5603.8|5604.96|5604.96|5602.89|5602.89|0
1632731180000|2021-09-27 08:26:20|5603.51|5603.51|5603.56|5603.56|5603.56|5603.56|5603.27|5603.27|0
1632731190000|2021-09-27 08:26:30|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|0
1632731200000|2021-09-27 08:26:40|5603.63|5603.63|5603.34|5603.34|5603.63|5603.63|5602.89|5602.89|0
1632731210000|2021-09-27 08:26:50|5603.1|5603.1|5602.65|5602.65|5603.1|5603.1|5602.43|5602.43|0
1632731220000|2021-09-27 08:27:00|5602.89|5602.89|5603.18|5603.18|5603.36|5603.36|5602.43|5602.43|0
1632731230000|2021-09-27 08:27:10|5603.47|5603.47|5603.97|5603.97|5603.97|5603.97|5603.47|5603.47|0
1632731240000|2021-09-27 08:27:20|5603.75|5603.75|5604.42|5604.42|5604.42|5604.42|5603.75|5603.75|0
1632731250000|2021-09-27 08:27:30|5604.21|5604.21|5603.72|5603.72|5604.21|5604.21|5603.72|5603.72|0
1632731260000|2021-09-27 08:27:40|5603.48|5603.48|5603.19|5603.19|5603.48|5603.48|5603.19|5603.19|0
1632731270000|2021-09-27 08:27:50|5603.43|5603.43|5603.54|5603.54|5603.54|5603.54|5603.19|5603.19|0
1632731280000|2021-09-27 08:28:00|5603.3|5603.3|5602.82|5602.82|5603.3|5603.3|5602.58|5602.58|0
1632731290000|2021-09-27 08:28:10|5602.79|5602.79|5602.25|5602.25|5602.79|5602.79|5602.22|5602.22|0
1632731300000|2021-09-27 08:28:20|5602.01|5602.01|5600.98|5600.98|5602.01|5602.01|5600.98|5600.98|0
1632731310000|2021-09-27 08:28:30|5600.97|5600.97|5600.73|5600.73|5601.18|5601.18|5600.73|5600.73|0
1632731320000|2021-09-27 08:28:40|5600.52|5600.52|5600.3|5600.3|5600.52|5600.52|5600.3|5600.3|0
1632731330000|2021-09-27 08:28:50|5600.52|5600.52|5601.18|5601.18|5601.18|5601.18|5600.52|5600.52|0
1632731340000|2021-09-27 08:29:00|5600.52|5600.52|5600.97|5600.97|5600.97|5600.97|5600.08|5600.08|0
1632731350000|2021-09-27 08:29:10|5600.39|5600.39|5600.68|5600.68|5600.97|5600.97|5600.39|5600.39|0
1632731370000|2021-09-27 08:29:30|5600.9|5600.9|5600.03|5600.03|5600.9|5600.9|5600.03|5600.03|0
1632731380000|2021-09-27 08:29:40|5600.32|5600.32|5600.32|5600.32|5600.32|5600.32|5600.32|5600.32|0
1632731390000|2021-09-27 08:29:50|5600.08|5600.08|5598.57|5598.57|5600.08|5600.08|5598.57|5598.57|0
1632731400000|2021-09-27 08:30:00|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|5598.28|0
1632731410000|2021-09-27 08:30:10|5597.99|5597.99|5597.56|5597.56|5597.99|5597.99|5597.56|5597.56|0
1632731420000|2021-09-27 08:30:20|5597.13|5597.13|5596.99|5596.99|5597.42|5597.42|5596.91|5596.91|0
1632731430000|2021-09-27 08:30:30|5596.78|5596.78|5596.52|5596.52|5596.78|5596.78|5596.47|5596.47|0
1632731440000|2021-09-27 08:30:40|5596.28|5596.28|5596.28|5596.28|5596.28|5596.28|5596.28|5596.28|0
1632731450000|2021-09-27 08:30:50|5596.25|5596.25|5596|5596|5596.25|5596.25|5596|5596|0
1632731460000|2021-09-27 08:31:00|5595.33|5595.33|5595.33|5595.33|5595.33|5595.33|5595.33|5595.33|0
1632731470000|2021-09-27 08:31:10|5595.04|5595.04|5595.27|5595.27|5595.27|5595.27|5594.8|5594.8|0
1632731480000|2021-09-27 08:31:20|5595.3|5595.3|5596.31|5596.31|5596.31|5596.31|5595.25|5595.25|0
1632731490000|2021-09-27 08:31:30|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|0
1632731500000|2021-09-27 08:31:40|5596.74|5596.74|5595.97|5595.97|5596.98|5596.98|5595.97|5595.97|0
1632731510000|2021-09-27 08:31:50|5595.68|5595.68|5594.96|5594.96|5595.97|5595.97|5594.96|5594.96|0
1632731520000|2021-09-27 08:32:00|5594.94|5594.94|5595.22|5595.22|5595.22|5595.22|5594.92|5594.92|0
1632731530000|2021-09-27 08:32:10|5595.44|5595.44|5595.37|5595.37|5595.44|5595.44|5595.15|5595.15|0
1632731540000|2021-09-27 08:32:20|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|0
1632731550000|2021-09-27 08:32:30|5594.71|5594.71|5593.34|5593.34|5595|5595|5593.05|5593.05|0
1632731560000|2021-09-27 08:32:40|5593.63|5593.63|5593.92|5593.92|5593.92|5593.92|5593.63|5593.63|0
1632731570000|2021-09-27 08:32:50|5593.49|5593.49|5592.53|5592.53|5593.49|5593.49|5592.53|5592.53|0
1632731580000|2021-09-27 08:33:00|5592.29|5592.29|5590.51|5590.51|5592.29|5592.29|5590.47|5590.47|0
1632731590000|2021-09-27 08:33:10|5589.87|5589.87|5589.25|5589.25|5590.16|5590.16|5589.25|5589.25|0
1632731600000|2021-09-27 08:33:20|5589.04|5589.04|5588.98|5588.98|5589.04|5589.04|5588.98|5588.98|0
1632731610000|2021-09-27 08:33:30|5589.22|5589.22|5589.27|5589.27|5589.5|5589.5|5589.22|5589.22|0
1632731620000|2021-09-27 08:33:40|5589.55|5589.55|5589.41|5589.41|5589.7|5589.7|5589.27|5589.27|0
1632731630000|2021-09-27 08:33:50|5589.17|5589.17|5590.3|5590.3|5590.3|5590.3|5588.95|5588.95|0
1632731640000|2021-09-27 08:34:00|5591.01|5591.01|5591.01|5591.01|5591.01|5591.01|5591.01|5591.01|0
1632731650000|2021-09-27 08:34:10|5591.66|5591.66|5591.66|5591.66|5591.66|5591.66|5591.66|5591.66|0
1632731660000|2021-09-27 08:34:20|5590.89|5590.89|5590.17|5590.17|5590.89|5590.89|5590.17|5590.17|0
1632731670000|2021-09-27 08:34:30|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1632731680000|2021-09-27 08:34:40|5590.39|5590.39|5590.6|5590.6|5590.6|5590.6|5590.39|5590.39|0
1632731690000|2021-09-27 08:34:50|5590.65|5590.65|5590.22|5590.22|5590.65|5590.65|5590.22|5590.22|0
1632731700000|2021-09-27 08:35:00|5590.44|5590.44|5590.68|5590.68|5591.11|5591.11|5590.44|5590.44|0
1632731710000|2021-09-27 08:35:10|5590.89|5590.89|5590.91|5590.91|5590.91|5590.91|5590.68|5590.68|0
1632731720000|2021-09-27 08:35:20|5591.35|5591.35|5592.79|5592.79|5592.79|5592.79|5591.35|5591.35|0
1632731730000|2021-09-27 08:35:30|5592.57|5592.57|5591.57|5591.57|5592.57|5592.57|5591.57|5591.57|0
1632731740000|2021-09-27 08:35:40|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|0
1632731760000|2021-09-27 08:36:00|5591.87|5591.87|5593.19|5593.19|5593.19|5593.19|5591.87|5591.87|0
1632731770000|2021-09-27 08:36:10|5592.97|5592.97|5592.97|5592.97|5592.97|5592.97|5592.97|5592.97|0
1632731780000|2021-09-27 08:36:20|5592.96|5592.96|5592.43|5592.43|5592.96|5592.96|5592.43|5592.43|0
1632731790000|2021-09-27 08:36:30|5592.19|5592.19|5592.43|5592.43|5592.43|5592.43|5592.19|5592.19|0
1632731810000|2021-09-27 08:36:50|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1632731820000|2021-09-27 08:37:00|5592.96|5592.96|5593.05|5593.05|5593.05|5593.05|5592.96|5592.96|0
1632731830000|2021-09-27 08:37:10|5593.34|5593.34|5593.34|5593.34|5593.34|5593.34|5593.34|5593.34|0
1632731840000|2021-09-27 08:37:20|5593.99|5593.99|5593.77|5593.77|5594.01|5594.01|5593.77|5593.77|0
1632731850000|2021-09-27 08:37:30|5593.32|5593.32|5593.03|5593.03|5593.32|5593.32|5593.03|5593.03|0
1632731860000|2021-09-27 08:37:40|5593.06|5593.06|5593.16|5593.16|5593.16|5593.16|5593.06|5593.06|0
1632731870000|2021-09-27 08:37:50|5592.87|5592.87|5592.77|5592.77|5592.87|5592.87|5592.77|5592.77|0
1632731880000|2021-09-27 08:38:00|5593.06|5593.06|5593.09|5593.09|5593.09|5593.09|5593.06|5593.06|0
1632731890000|2021-09-27 08:38:10|5593.33|5593.33|5593.52|5593.52|5593.52|5593.52|5593.06|5593.06|0
1632731900000|2021-09-27 08:38:20|5593.95|5593.95|5595|5595|5595|5595|5593.95|5593.95|0
1632731910000|2021-09-27 08:38:30|5594.76|5594.76|5594.51|5594.51|5594.76|5594.76|5594.51|5594.51|0
1632731920000|2021-09-27 08:38:40|5594.75|5594.75|5594.98|5594.98|5594.98|5594.98|5594.75|5594.75|0
1632731930000|2021-09-27 08:38:50|5595.56|5595.56|5594.77|5594.77|5595.56|5595.56|5594.77|5594.77|0
1632731940000|2021-09-27 08:39:00|5594.06|5594.06|5594.35|5594.35|5594.35|5594.35|5594.06|5594.06|0
1632731950000|2021-09-27 08:39:10|5594.82|5594.82|5594.82|5594.82|5594.82|5594.82|5594.82|5594.82|0
1632731970000|2021-09-27 08:39:30|5594.53|5594.53|5594.1|5594.1|5594.53|5594.53|5594.1|5594.1|0
1632731980000|2021-09-27 08:39:40|5593.89|5593.89|5592.47|5592.47|5593.89|5593.89|5592.43|5592.43|0
1632732000000|2021-09-27 08:40:00|5592.25|5592.25|5592.02|5592.02|5592.25|5592.25|5592.02|5592.02|0
1632732010000|2021-09-27 08:40:10|5592.47|5592.47|5595.1|5595.1|5595.1|5595.1|5592.47|5592.47|0
1632732020000|2021-09-27 08:40:20|5594.86|5594.86|5593.59|5593.59|5594.86|5594.86|5593.59|5593.59|0
1632732030000|2021-09-27 08:40:30|5595|5595|5595|5595|5595|5595|5595|5595|0
1632732040000|2021-09-27 08:40:40|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|0
1632732050000|2021-09-27 08:40:50|5595.19|5595.19|5594.81|5594.81|5595.32|5595.32|5594.66|5594.66|0
1632732060000|2021-09-27 08:41:00|5595.02|5595.02|5595.18|5595.18|5595.41|5595.41|5594.98|5594.98|0
1632732070000|2021-09-27 08:41:10|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|0
1632732080000|2021-09-27 08:41:20|5595.45|5595.45|5596.37|5596.37|5596.37|5596.37|5595.45|5595.45|0
1632732090000|2021-09-27 08:41:30|5596.13|5596.13|5596.13|5596.13|5596.13|5596.13|5596.13|5596.13|0
1632732100000|2021-09-27 08:41:40|5595.84|5595.84|5594.94|5594.94|5595.84|5595.84|5594.94|5594.94|0
1632732110000|2021-09-27 08:41:50|5594.46|5594.46|5594.51|5594.51|5594.51|5594.51|5594.03|5594.03|0
1632732120000|2021-09-27 08:42:00|5594.8|5594.8|5595.01|5595.01|5595.01|5595.01|5594.8|5594.8|0
1632732130000|2021-09-27 08:42:10|5595.25|5595.25|5595.75|5595.75|5595.75|5595.75|5595.25|5595.25|0
1632732140000|2021-09-27 08:42:20|5596.04|5596.04|5597.14|5597.14|5597.14|5597.14|5596.04|5596.04|0
1632732150000|2021-09-27 08:42:30|5598.09|5598.09|5599.55|5599.55|5599.55|5599.55|5598.08|5598.08|0
1632732160000|2021-09-27 08:42:40|5599.33|5599.33|5599.04|5599.04|5599.33|5599.33|5599.04|5599.04|0
1632732170000|2021-09-27 08:42:50|5599.28|5599.28|5599.3|5599.3|5599.45|5599.45|5598.4|5598.4|0
1632732180000|2021-09-27 08:43:00|5599.32|5599.32|5599.63|5599.63|5599.79|5599.79|5599.32|5599.32|0
1632732190000|2021-09-27 08:43:10|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|5599.92|0
1632732200000|2021-09-27 08:43:20|5599.9|5599.9|5600.19|5600.19|5600.19|5600.19|5599.9|5599.9|0
1632732210000|2021-09-27 08:43:30|5601.7|5601.7|5601.96|5601.96|5601.96|5601.96|5601.7|5601.7|0
1632732220000|2021-09-27 08:43:40|5601.72|5601.72|5602.49|5602.49|5602.49|5602.49|5601.72|5601.72|0
1632732230000|2021-09-27 08:43:50|5602.27|5602.27|5603.71|5603.71|5603.94|5603.94|5602.27|5602.27|0
1632732240000|2021-09-27 08:44:00|5603.99|5603.99|5603.68|5603.68|5603.99|5603.99|5603.67|5603.67|0
1632732250000|2021-09-27 08:44:10|5603.04|5603.04|5602.57|5602.57|5603.04|5603.04|5602.57|5602.57|0
1632732260000|2021-09-27 08:44:20|5602.79|5602.79|5603.51|5603.51|5603.51|5603.51|5602.79|5602.79|0
1632732270000|2021-09-27 08:44:30|5603.49|5603.49|5604.21|5604.21|5604.21|5604.21|5603.49|5603.49|0
1632732280000|2021-09-27 08:44:40|5604.23|5604.23|5604.4|5604.4|5604.69|5604.69|5604.22|5604.22|0
1632732290000|2021-09-27 08:44:50|5604.69|5604.69|5604.73|5604.73|5604.73|5604.73|5604.69|5604.69|0
1632732300000|2021-09-27 08:45:00|5604.44|5604.44|5604.39|5604.39|5604.68|5604.68|5603.82|5603.82|0
1632732310000|2021-09-27 08:45:10|5604.68|5604.68|5606.95|5606.95|5607.14|5607.14|5604.68|5604.68|0
1632732320000|2021-09-27 08:45:20|5606.47|5606.47|5607.12|5607.12|5607.12|5607.12|5606.47|5606.47|0
1632732330000|2021-09-27 08:45:30|5606.69|5606.69|5606.24|5606.24|5607.19|5607.19|5606.24|5606.24|0
1632732340000|2021-09-27 08:45:40|5606.45|5606.45|5606.91|5606.91|5606.91|5606.91|5606.45|5606.45|0
1632732350000|2021-09-27 08:45:50|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|5606.67|0
1632732360000|2021-09-27 08:46:00|5606.38|5606.38|5605.87|5605.87|5606.38|5606.38|5605.87|5605.87|0
1632732370000|2021-09-27 08:46:10|5605.58|5605.58|5605.58|5605.58|5605.58|5605.58|5605.58|5605.58|0
1632732380000|2021-09-27 08:46:20|5605.13|5605.13|5605.39|5605.39|5605.39|5605.39|5605.13|5605.13|0
1632732390000|2021-09-27 08:46:30|5605.92|5605.92|5605.99|5605.99|5605.99|5605.99|5605.92|5605.92|0
1632732400000|2021-09-27 08:46:40|5605.98|5605.98|5606.22|5606.22|5606.22|5606.22|5605.98|5605.98|0
1632732410000|2021-09-27 08:46:50|5606.3|5606.3|5606.64|5606.64|5606.64|5606.64|5606.2|5606.2|0
1632732420000|2021-09-27 08:47:00|5606.43|5606.43|5607.49|5607.49|5607.71|5607.71|5606.43|5606.43|0
1632732430000|2021-09-27 08:47:10|5607.46|5607.46|5609.31|5609.31|5610.31|5610.31|5607.46|5607.46|0
1632732440000|2021-09-27 08:47:20|5609.3|5609.3|5608.94|5608.94|5609.3|5609.3|5608.79|5608.79|0
1632732450000|2021-09-27 08:47:30|5608.9|5608.9|5609.48|5609.48|5609.48|5609.48|5608.9|5608.9|0
1632732460000|2021-09-27 08:47:40|5609.91|5609.91|5609.45|5609.45|5610.36|5610.36|5609.22|5609.22|0
1632732470000|2021-09-27 08:47:50|5609.69|5609.69|5608.93|5608.93|5609.69|5609.69|5608.71|5608.71|0
1632732480000|2021-09-27 08:48:00|5608.96|5608.96|5609.28|5609.28|5609.28|5609.28|5608.75|5608.75|0
1632732490000|2021-09-27 08:48:10|5609.57|5609.57|5609.23|5609.23|5609.82|5609.82|5609.2|5609.2|0
1632732500000|2021-09-27 08:48:20|5609.26|5609.26|5608.47|5608.47|5609.69|5609.69|5608.26|5608.26|0
1632732510000|2021-09-27 08:48:30|5608.69|5608.69|5608.93|5608.93|5608.93|5608.93|5608.69|5608.69|0
1632732520000|2021-09-27 08:48:40|5608.69|5608.69|5610.99|5610.99|5610.99|5610.99|5608.69|5608.69|0
1632732530000|2021-09-27 08:48:50|5611.47|5611.47|5611.31|5611.31|5611.75|5611.75|5611.31|5611.31|0
1632732540000|2021-09-27 08:49:00|5611.02|5611.02|5610.57|5610.57|5611.02|5611.02|5610.57|5610.57|0
1632732550000|2021-09-27 08:49:10|5610.35|5610.35|5610.57|5610.57|5610.78|5610.78|5610.35|5610.35|0
1632732560000|2021-09-27 08:49:20|5610.55|5610.55|5611.04|5611.04|5611.22|5611.22|5610.55|5610.55|0
1632732570000|2021-09-27 08:49:30|5611.28|5611.28|5610.99|5610.99|5611.28|5611.28|5610.99|5610.99|0
1632732580000|2021-09-27 08:49:40|5611.21|5611.21|5610.3|5610.3|5611.42|5611.42|5610.3|5610.3|0
1632732590000|2021-09-27 08:49:50|5610.54|5610.54|5610.74|5610.74|5610.74|5610.74|5610.06|5610.06|0
1632732600000|2021-09-27 08:50:00|5610.98|5610.98|5610.23|5610.23|5611.22|5611.22|5610.23|5610.23|0
1632732610000|2021-09-27 08:50:10|5610.02|5610.02|5610.71|5610.71|5610.74|5610.74|5610.02|5610.02|0
1632732620000|2021-09-27 08:50:20|5610.95|5610.95|5609.17|5609.17|5610.95|5610.95|5609.17|5609.17|0
1632732630000|2021-09-27 08:50:30|5608.96|5608.96|5608.67|5608.67|5608.96|5608.96|5608.67|5608.67|0
1632732640000|2021-09-27 08:50:40|5608.22|5608.22|5608.22|5608.22|5608.22|5608.22|5608.22|5608.22|0
1632732650000|2021-09-27 08:50:50|5607.74|5607.74|5607|5607|5607.74|5607.74|5606.78|5606.78|0
1632732660000|2021-09-27 08:51:00|5606.78|5606.78|5608.41|5608.41|5608.41|5608.41|5606.78|5606.78|0
1632732670000|2021-09-27 08:51:10|5608.69|5608.69|5610.82|5610.82|5610.82|5610.82|5608.69|5608.69|0
1632732680000|2021-09-27 08:51:20|5610.85|5610.85|5611.45|5611.45|5611.45|5611.45|5610.85|5610.85|0
1632732690000|2021-09-27 08:51:30|5611.21|5611.21|5610.97|5610.97|5611.43|5611.43|5610.76|5610.76|0
1632732700000|2021-09-27 08:51:40|5610.73|5610.73|5610.97|5610.97|5611.53|5611.53|5610.73|5610.73|0
1632732710000|2021-09-27 08:51:50|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|5610.11|5610.11|0
1632732720000|2021-09-27 08:52:00|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|0
1632732730000|2021-09-27 08:52:10|5610.87|5610.87|5612.07|5612.07|5612.07|5612.07|5610.84|5610.84|0
1632732740000|2021-09-27 08:52:20|5611.64|5611.64|5611.4|5611.4|5611.64|5611.64|5611.4|5611.4|0
1632732760000|2021-09-27 08:52:40|5611.45|5611.45|5611.42|5611.42|5611.45|5611.45|5611.21|5611.21|0
1632732770000|2021-09-27 08:52:50|5611.64|5611.64|5611.14|5611.14|5611.64|5611.64|5611.14|5611.14|0
1632732780000|2021-09-27 08:53:00|5611.35|5611.35|5612.8|5612.8|5612.8|5612.8|5611.35|5611.35|0
1632732790000|2021-09-27 08:53:10|5613.04|5613.04|5613.71|5613.71|5613.71|5613.71|5612.99|5612.99|0
1632732800000|2021-09-27 08:53:20|5613.66|5613.66|5612.44|5612.44|5613.66|5613.66|5612.44|5612.44|0
1632732810000|2021-09-27 08:53:30|5612.66|5612.66|5613.16|5613.16|5613.16|5613.16|5612.52|5612.52|0
1632732820000|2021-09-27 08:53:40|5613.86|5613.86|5613.64|5613.64|5613.86|5613.86|5613.64|5613.64|0
1632732830000|2021-09-27 08:53:50|5614.07|5614.07|5614.55|5614.55|5614.55|5614.55|5614.07|5614.07|0
1632732840000|2021-09-27 08:54:00|5615.13|5615.13|5614.91|5614.91|5615.36|5615.36|5614.91|5614.91|0
1632732850000|2021-09-27 08:54:10|5614.97|5614.97|5615.17|5615.17|5615.17|5615.17|5614.95|5614.95|0
1632732860000|2021-09-27 08:54:20|5615.41|5615.41|5615.17|5615.17|5615.41|5615.41|5615.17|5615.17|0
1632732870000|2021-09-27 08:54:30|5614.95|5614.95|5614.95|5614.95|5614.95|5614.95|5614.95|5614.95|0
1632732880000|2021-09-27 08:54:40|5614.94|5614.94|5614.7|5614.7|5614.94|5614.94|5614.7|5614.7|0
1632732890000|2021-09-27 08:54:50|5614.17|5614.17|5613.88|5613.88|5614.17|5614.17|5613.65|5613.65|0
1632732900000|2021-09-27 08:55:00|5614.12|5614.12|5615.25|5615.25|5615.49|5615.49|5614.12|5614.12|0
1632732910000|2021-09-27 08:55:10|5615.27|5615.27|5615.49|5615.49|5615.49|5615.49|5615.25|5615.25|0
1632732920000|2021-09-27 08:55:20|5615.48|5615.48|5615.48|5615.48|5615.48|5615.48|5615.48|5615.48|0
1632732930000|2021-09-27 08:55:30|5615.05|5615.05|5614.81|5614.81|5615.05|5615.05|5614.81|5614.81|0
1632732940000|2021-09-27 08:55:40|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1632732950000|2021-09-27 08:55:50|5615.25|5615.25|5615.3|5615.3|5615.54|5615.54|5615.25|5615.25|0
1632732960000|2021-09-27 08:56:00|5615.26|5615.26|5615.49|5615.49|5615.49|5615.49|5615.26|5615.26|0
1632732970000|2021-09-27 08:56:10|5615.26|5615.26|5615.64|5615.64|5615.93|5615.93|5615.26|5615.26|0
1632732980000|2021-09-27 08:56:20|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1632732990000|2021-09-27 08:56:30|5615.83|5615.83|5616.33|5616.33|5616.33|5616.33|5615.83|5615.83|0
1632733000000|2021-09-27 08:56:40|5616.35|5616.35|5616.35|5616.35|5616.35|5616.35|5616.35|5616.35|0
1632733010000|2021-09-27 08:56:50|5616.4|5616.4|5616|5616|5616.4|5616.4|5615.76|5615.76|0
1632733020000|2021-09-27 08:57:00|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|0
1632733030000|2021-09-27 08:57:10|5616.27|5616.27|5617.58|5617.58|5617.81|5617.81|5616.27|5616.27|0
1632733040000|2021-09-27 08:57:20|5617.12|5617.12|5617.12|5617.12|5617.12|5617.12|5616.88|5616.88|0
1632733050000|2021-09-27 08:57:30|5616.55|5616.55|5617.67|5617.67|5617.67|5617.67|5616.55|5616.55|0
1632733060000|2021-09-27 08:57:40|5617.64|5617.64|5618.64|5618.64|5618.64|5618.64|5617.64|5617.64|0
1632733070000|2021-09-27 08:57:50|5618.93|5618.93|5618.26|5618.26|5618.93|5618.93|5618.26|5618.26|0
1632733080000|2021-09-27 08:58:00|5618.69|5618.69|5616.85|5616.85|5618.72|5618.72|5616.85|5616.85|0
1632733090000|2021-09-27 08:58:10|5616.87|5616.87|5616.86|5616.86|5616.88|5616.88|5616.86|5616.86|0
1632733100000|2021-09-27 08:58:20|5616.33|5616.33|5616.33|5616.33|5616.33|5616.33|5616.33|5616.33|0
1632733110000|2021-09-27 08:58:30|5615.75|5615.75|5615.5|5615.5|5615.75|5615.75|5615.5|5615.5|0
1632733120000|2021-09-27 08:58:40|5615.57|5615.57|5615.33|5615.33|5615.57|5615.57|5615.33|5615.33|0
1632733130000|2021-09-27 08:58:50|5614.69|5614.69|5615.38|5615.38|5615.6|5615.6|5614.69|5614.69|0
1632733140000|2021-09-27 08:59:00|5615.96|5615.96|5615.96|5615.96|5615.96|5615.96|5615.96|5615.96|0
1632733150000|2021-09-27 08:59:10|5616.17|5616.17|5616.17|5616.17|5616.17|5616.17|5616.17|5616.17|0
1632733160000|2021-09-27 08:59:20|5616.46|5616.46|5616.9|5616.9|5616.94|5616.94|5616.46|5616.46|0
1632733170000|2021-09-27 08:59:30|5616.87|5616.87|5616.93|5616.93|5617.15|5617.15|5616.58|5616.58|0
1632733180000|2021-09-27 08:59:40|5617.17|5617.17|5616.64|5616.64|5617.17|5617.17|5616.64|5616.64|0
1632733190000|2021-09-27 08:59:50|5616.93|5616.93|5616.69|5616.69|5616.93|5616.93|5616.69|5616.69|0
1632733200000|2021-09-27 09:00:00|5616.68|5616.68|5616.92|5616.92|5616.92|5616.92|5616.68|5616.68|0
1632733220000|2021-09-27 09:00:20|5616.9|5616.9|5616.16|5616.16|5616.9|5616.9|5616.16|5616.16|0
1632733230000|2021-09-27 09:00:30|5615.94|5615.94|5615.36|5615.36|5615.94|5615.94|5615.36|5615.36|0
1632733240000|2021-09-27 09:00:40|5615.94|5615.94|5615.94|5615.94|5615.94|5615.94|5615.94|5615.94|0
1632733250000|2021-09-27 09:00:50|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|5616.37|0
1632733260000|2021-09-27 09:01:00|5616.59|5616.59|5617.3|5617.3|5617.3|5617.3|5616.59|5616.59|0
1632733270000|2021-09-27 09:01:10|5617.33|5617.33|5617.88|5617.88|5617.89|5617.89|5617.32|5617.32|0
1632733280000|2021-09-27 09:01:20|5618.11|5618.11|5618.04|5618.04|5618.11|5618.11|5618.04|5618.04|0
1632733290000|2021-09-27 09:01:30|5617.8|5617.8|5616.3|5616.3|5617.8|5617.8|5616.06|5616.06|0
1632733300000|2021-09-27 09:01:40|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1632733310000|2021-09-27 09:01:50|5616.52|5616.52|5616.52|5616.52|5616.52|5616.52|5616.52|5616.52|0
1632733320000|2021-09-27 09:02:00|5616.51|5616.51|5616.22|5616.22|5616.73|5616.73|5616.22|5616.22|0
1632733340000|2021-09-27 09:02:20|5615.93|5615.93|5616.22|5616.22|5616.22|5616.22|5615.64|5615.64|0
1632733350000|2021-09-27 09:02:30|5615.77|5615.77|5614.45|5614.45|5615.77|5615.77|5614.45|5614.45|0
1632733360000|2021-09-27 09:02:40|5615.09|5615.09|5614.88|5614.88|5615.09|5615.09|5614.88|5614.88|0
1632733370000|2021-09-27 09:02:50|5616.22|5616.22|5616.89|5616.89|5616.89|5616.89|5616.22|5616.22|0
1632733380000|2021-09-27 09:03:00|5616.65|5616.65|5616.51|5616.51|5616.65|5616.65|5616.22|5616.22|0
1632733390000|2021-09-27 09:03:10|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|0
1632733400000|2021-09-27 09:03:20|5616.73|5616.73|5616.73|5616.73|5616.73|5616.73|5616.73|5616.73|0
1632733410000|2021-09-27 09:03:30|5617.01|5617.01|5617.01|5617.01|5617.25|5617.25|5617.01|5617.01|0
1632733420000|2021-09-27 09:03:40|5616.8|5616.8|5617.71|5617.71|5617.71|5617.71|5616.8|5616.8|0
1632733430000|2021-09-27 09:03:50|5617.92|5617.92|5617.92|5617.92|5617.92|5617.92|5617.92|5617.92|0
1632733440000|2021-09-27 09:04:00|5617.49|5617.49|5618.69|5618.69|5618.69|5618.69|5616.39|5616.39|0
1632733450000|2021-09-27 09:04:10|5618.45|5618.45|5619.87|5619.87|5620.3|5620.3|5618.16|5618.16|0
1632733460000|2021-09-27 09:04:20|5619.92|5619.92|5620.59|5620.59|5621.04|5621.04|5619.92|5619.92|0
1632733470000|2021-09-27 09:04:30|5620.37|5620.37|5622.74|5622.74|5622.74|5622.74|5620.35|5620.35|0
1632733480000|2021-09-27 09:04:40|5622.53|5622.53|5622.07|5622.07|5622.53|5622.53|5622.07|5622.07|0
1632733490000|2021-09-27 09:04:50|5622.02|5622.02|5623.65|5623.65|5623.65|5623.65|5622.02|5622.02|0
1632733500000|2021-09-27 09:05:00|5623.89|5623.89|5625.95|5625.95|5626.26|5626.26|5623.89|5623.89|0
1632733510000|2021-09-27 09:05:10|5626.24|5626.24|5626.3|5626.3|5626.3|5626.3|5626.24|5626.24|0
1632733520000|2021-09-27 09:05:20|5626.59|5626.59|5626.13|5626.13|5626.59|5626.59|5626.13|5626.13|0
1632733530000|2021-09-27 09:05:30|5626.42|5626.42|5627.83|5627.83|5627.83|5627.83|5626.42|5626.42|0
1632733540000|2021-09-27 09:05:40|5628.07|5628.07|5628.96|5628.96|5628.96|5628.96|5628.07|5628.07|0
1632733550000|2021-09-27 09:05:50|5628.74|5628.74|5628.53|5628.53|5628.74|5628.74|5628.29|5628.29|0
1632733560000|2021-09-27 09:06:00|5628.51|5628.51|5628.27|5628.27|5628.56|5628.56|5628.27|5628.27|0
1632733570000|2021-09-27 09:06:10|5628.56|5628.56|5628.8|5628.8|5628.8|5628.8|5628.56|5628.56|0
1632733580000|2021-09-27 09:06:20|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|0
1632733590000|2021-09-27 09:06:30|5628.49|5628.49|5629.38|5629.38|5629.38|5629.38|5628.49|5628.49|0
1632733600000|2021-09-27 09:06:40|5629.59|5629.59|5629.87|5629.87|5630.02|5630.02|5629.59|5629.59|0
1632733610000|2021-09-27 09:06:50|5630.11|5630.11|5630.49|5630.49|5630.49|5630.49|5630.11|5630.11|0
1632733620000|2021-09-27 09:07:00|5631.14|5631.14|5631.16|5631.16|5631.4|5631.4|5630.71|5630.71|0
1632733630000|2021-09-27 09:07:10|5631.38|5631.38|5631.91|5631.91|5632.36|5632.36|5631.38|5631.38|0
1632733650000|2021-09-27 09:07:30|5632.14|5632.14|5632.89|5632.89|5633.12|5633.12|5632.14|5632.14|0
1632733660000|2021-09-27 09:07:40|5633.12|5633.12|5633.46|5633.46|5633.46|5633.46|5632.89|5632.89|0
1632733670000|2021-09-27 09:07:50|5633.68|5633.68|5635.11|5635.11|5635.11|5635.11|5633.68|5633.68|0
1632733680000|2021-09-27 09:08:00|5634.89|5634.89|5634.42|5634.42|5635.32|5635.32|5634.42|5634.42|0
1632733690000|2021-09-27 09:08:10|5634.18|5634.18|5633.06|5633.06|5634.18|5634.18|5633.06|5633.06|0
1632733700000|2021-09-27 09:08:20|5633.49|5633.49|5634.13|5634.13|5634.56|5634.56|5633.49|5633.49|0
1632733710000|2021-09-27 09:08:30|5634.61|5634.61|5633.94|5633.94|5634.61|5634.61|5633.94|5633.94|0
1632733720000|2021-09-27 09:08:40|5633.65|5633.65|5633.41|5633.41|5633.65|5633.65|5633.2|5633.2|0
1632733730000|2021-09-27 09:08:50|5633.84|5633.84|5633.44|5633.44|5633.84|5633.84|5633.44|5633.44|0
1632733740000|2021-09-27 09:09:00|5633.68|5633.68|5633.44|5633.44|5633.68|5633.68|5633.44|5633.44|0
1632733750000|2021-09-27 09:09:10|5634.71|5634.71|5634.52|5634.52|5635|5635|5634.52|5634.52|0
1632733760000|2021-09-27 09:09:20|5634.31|5634.31|5635.28|5635.28|5635.28|5635.28|5634.31|5634.31|0
1632733770000|2021-09-27 09:09:30|5635.71|5635.71|5635.47|5635.47|5635.71|5635.71|5635.47|5635.47|0
1632733780000|2021-09-27 09:09:40|5635.76|5635.76|5636.49|5636.49|5636.49|5636.49|5635.76|5635.76|0
1632733790000|2021-09-27 09:09:50|5635.96|5635.96|5635.75|5635.75|5635.96|5635.96|5635.75|5635.75|0
1632733800000|2021-09-27 09:10:00|5636.03|5636.03|5635.6|5635.6|5636.03|5636.03|5635.58|5635.58|0
1632733810000|2021-09-27 09:10:10|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|0
1632733820000|2021-09-27 09:10:20|5635.14|5635.14|5635.67|5635.67|5635.67|5635.67|5635.14|5635.14|0
1632733830000|2021-09-27 09:10:30|5635.96|5635.96|5637.72|5637.72|5637.72|5637.72|5635.96|5635.96|0
1632733840000|2021-09-27 09:10:40|5637.96|5637.96|5636.98|5636.98|5637.96|5637.96|5636.98|5636.98|0
1632733850000|2021-09-27 09:10:50|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|0
1632733860000|2021-09-27 09:11:00|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|0
1632733870000|2021-09-27 09:11:10|5635.07|5635.07|5635.83|5635.83|5635.83|5635.83|5635.07|5635.07|0
1632733880000|2021-09-27 09:11:20|5636.12|5636.12|5635.36|5635.36|5636.36|5636.36|5635.07|5635.07|0
1632733890000|2021-09-27 09:11:30|5634.71|5634.71|5634.93|5634.93|5634.95|5634.95|5634.71|5634.71|0
1632733900000|2021-09-27 09:11:40|5634.7|5634.7|5634.69|5634.69|5634.7|5634.7|5634.37|5634.37|0
1632733910000|2021-09-27 09:11:50|5634.26|5634.26|5632.87|5632.87|5634.5|5634.5|5632.87|5632.87|0
1632733920000|2021-09-27 09:12:00|5632.86|5632.86|5633.09|5633.09|5633.33|5633.33|5632.86|5632.86|0
1632733930000|2021-09-27 09:12:10|5633.38|5633.38|5633.14|5633.14|5633.38|5633.38|5633.14|5633.14|0
1632733950000|2021-09-27 09:12:30|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|0
1632733960000|2021-09-27 09:12:40|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|0
1632733970000|2021-09-27 09:12:50|5632.77|5632.77|5632.77|5632.77|5632.77|5632.77|5632.77|5632.77|0
1632733980000|2021-09-27 09:13:00|5633.01|5633.01|5634.69|5634.69|5634.69|5634.69|5633.01|5633.01|0
1632733990000|2021-09-27 09:13:10|5635.16|5635.16|5635.62|5635.62|5635.83|5635.83|5635.16|5635.16|0
1632734000000|2021-09-27 09:13:20|5635.14|5635.14|5634.11|5634.11|5635.14|5635.14|5634.11|5634.11|0
1632734030000|2021-09-27 09:13:50|5634.35|5634.35|5634.03|5634.03|5634.35|5634.35|5633.82|5633.82|0
1632734040000|2021-09-27 09:14:00|5633.56|5633.56|5632.77|5632.77|5633.56|5633.56|5632.77|5632.77|0
1632734050000|2021-09-27 09:14:10|5633.01|5633.01|5633.3|5633.3|5633.3|5633.3|5633.01|5633.01|0
1632734060000|2021-09-27 09:14:20|5632.43|5632.43|5631.69|5631.69|5632.43|5632.43|5630.82|5630.82|0
1632734080000|2021-09-27 09:14:40|5632.12|5632.12|5632.16|5632.16|5632.16|5632.16|5632.12|5632.12|0
1632734090000|2021-09-27 09:14:50|5632.87|5632.87|5633.09|5633.09|5633.09|5633.09|5632.87|5632.87|0
1632734100000|2021-09-27 09:15:00|5633.66|5633.66|5632.56|5632.56|5633.66|5633.66|5632.56|5632.56|0
1632734110000|2021-09-27 09:15:10|5632.78|5632.78|5632.56|5632.56|5632.78|5632.78|5632.56|5632.56|0
1632734120000|2021-09-27 09:15:20|5633.09|5633.09|5633.52|5633.52|5633.52|5633.52|5633.09|5633.09|0
1632734130000|2021-09-27 09:15:30|5634.1|5634.1|5634.62|5634.62|5634.62|5634.62|5634.1|5634.1|0
1632734140000|2021-09-27 09:15:40|5634.38|5634.38|5634.1|5634.1|5634.38|5634.38|5634.1|5634.1|0
1632734160000|2021-09-27 09:16:00|5634.13|5634.13|5634.11|5634.11|5634.38|5634.38|5634.11|5634.11|0
1632734180000|2021-09-27 09:16:20|5633.6|5633.6|5633.37|5633.37|5633.6|5633.6|5633.37|5633.37|0
1632734190000|2021-09-27 09:16:30|5633.35|5633.35|5632.18|5632.18|5633.35|5633.35|5632.18|5632.18|0
1632734200000|2021-09-27 09:16:40|5632.66|5632.66|5632.66|5632.66|5632.66|5632.66|5632.66|5632.66|0
1632734210000|2021-09-27 09:16:50|5633.3|5633.3|5632.61|5632.61|5633.3|5633.3|5632.61|5632.61|0
1632734220000|2021-09-27 09:17:00|5632.18|5632.18|5632.99|5632.99|5632.99|5632.99|5632.18|5632.18|0
1632734230000|2021-09-27 09:17:10|5633.23|5633.23|5633.52|5633.52|5633.97|5633.97|5633.23|5633.23|0
1632734240000|2021-09-27 09:17:20|5633.73|5633.73|5633.73|5633.73|5633.73|5633.73|5633.73|5633.73|0
1632734250000|2021-09-27 09:17:30|5633.97|5633.97|5633.97|5633.97|5634.64|5634.64|5633.97|5633.97|0
1632734260000|2021-09-27 09:17:40|5633.95|5633.95|5634.17|5634.17|5634.17|5634.17|5633.95|5633.95|0
1632734270000|2021-09-27 09:17:50|5634.41|5634.41|5634.86|5634.86|5635.08|5635.08|5634.41|5634.41|0
1632734280000|2021-09-27 09:18:00|5634.62|5634.62|5633.83|5633.83|5634.62|5634.62|5633.83|5633.83|0
1632734290000|2021-09-27 09:18:10|5634.26|5634.26|5634.28|5634.28|5634.28|5634.28|5634.04|5634.04|0
1632734300000|2021-09-27 09:18:20|5634.5|5634.5|5635.6|5635.6|5636.06|5636.06|5634.5|5634.5|0
1632734310000|2021-09-27 09:18:30|5635.89|5635.89|5635.37|5635.37|5636.18|5636.18|5634.91|5634.91|0
1632734320000|2021-09-27 09:18:40|5634.91|5634.91|5636.02|5636.02|5636.23|5636.23|5634.7|5634.7|0
1632734330000|2021-09-27 09:18:50|5635.78|5635.78|5635.32|5635.32|5636.23|5636.23|5635.32|5635.32|0
1632734340000|2021-09-27 09:19:00|5635.76|5635.76|5636.59|5636.59|5636.81|5636.81|5635.76|5635.76|0
1632734350000|2021-09-27 09:19:10|5636.88|5636.88|5637.1|5637.1|5637.1|5637.1|5636.88|5636.88|0
1632734360000|2021-09-27 09:19:20|5637.68|5637.68|5638.61|5638.61|5638.61|5638.61|5637.68|5637.68|0
1632734370000|2021-09-27 09:19:30|5638.89|5638.89|5638.47|5638.47|5639.18|5639.18|5638.47|5638.47|0
1632734380000|2021-09-27 09:19:40|5638.76|5638.76|5639.01|5639.01|5639.22|5639.22|5638.54|5638.54|0
1632734390000|2021-09-27 09:19:50|5639.25|5639.25|5638.34|5638.34|5639.25|5639.25|5638.34|5638.34|0
1632734400000|2021-09-27 09:20:00|5638.77|5638.77|5638.88|5638.88|5639.46|5639.46|5638.77|5638.77|0
1632734410000|2021-09-27 09:20:10|5638.83|5638.83|5639.35|5639.35|5639.35|5639.35|5638.83|5638.83|0
1632734420000|2021-09-27 09:20:20|5639.88|5639.88|5640.1|5640.1|5640.31|5640.31|5639.88|5639.88|0
1632734430000|2021-09-27 09:20:30|5639.86|5639.86|5639.57|5639.57|5639.86|5639.86|5639.57|5639.57|0
1632734440000|2021-09-27 09:20:40|5639.81|5639.81|5639.78|5639.78|5640.02|5640.02|5639.78|5639.78|0
1632734450000|2021-09-27 09:20:50|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1632734460000|2021-09-27 09:21:00|5638.83|5638.83|5639.04|5639.04|5640.12|5640.12|5638.01|5638.01|0
1632734470000|2021-09-27 09:21:10|5639.26|5639.26|5639.26|5639.26|5639.26|5639.26|5639.26|5639.26|0
1632734480000|2021-09-27 09:21:20|5639.55|5639.55|5640.07|5640.07|5640.07|5640.07|5639.55|5639.55|0
1632734490000|2021-09-27 09:21:30|5640.09|5640.09|5639.87|5639.87|5640.09|5640.09|5639.87|5639.87|0
1632734500000|2021-09-27 09:21:40|5640.09|5640.09|5640.8|5640.8|5640.83|5640.83|5639.51|5639.51|0
1632734510000|2021-09-27 09:21:50|5640.58|5640.58|5639.31|5639.31|5640.8|5640.8|5639.31|5639.31|0
1632734520000|2021-09-27 09:22:00|5639.07|5639.07|5639.34|5639.34|5639.34|5639.34|5639.05|5639.05|0
1632734530000|2021-09-27 09:22:10|5639.58|5639.58|5639.58|5639.58|5639.79|5639.79|5639.58|5639.58|0
1632734540000|2021-09-27 09:22:20|5639.87|5639.87|5639.88|5639.88|5640.61|5640.61|5639.87|5639.87|0
1632734550000|2021-09-27 09:22:30|5640.1|5640.1|5640.91|5640.91|5640.91|5640.91|5640.1|5640.1|0
1632734560000|2021-09-27 09:22:40|5641.34|5641.34|5642.03|5642.03|5642.03|5642.03|5641.34|5641.34|0
1632734570000|2021-09-27 09:22:50|5641.8|5641.8|5642.27|5642.27|5642.27|5642.27|5641.8|5641.8|0
1632734580000|2021-09-27 09:23:00|5641.98|5641.98|5642.2|5642.2|5642.2|5642.2|5641.98|5641.98|0
1632734590000|2021-09-27 09:23:10|5642.49|5642.49|5643.68|5643.68|5643.68|5643.68|5642.49|5642.49|0
1632734610000|2021-09-27 09:23:30|5643.47|5643.47|5643.47|5643.47|5643.47|5643.47|5643.47|5643.47|0
1632734620000|2021-09-27 09:23:40|5643.23|5643.23|5644.17|5644.17|5644.19|5644.19|5643.23|5643.23|0
1632734630000|2021-09-27 09:23:50|5644.46|5644.46|5644.7|5644.7|5644.7|5644.7|5644.46|5644.46|0
1632734640000|2021-09-27 09:24:00|5644.94|5644.94|5644.94|5644.94|5644.94|5644.94|5644.94|5644.94|0
1632734650000|2021-09-27 09:24:10|5644.93|5644.93|5645.15|5645.15|5645.15|5645.15|5644.91|5644.91|0
1632734660000|2021-09-27 09:24:20|5645.36|5645.36|5644.72|5644.72|5645.36|5645.36|5644.67|5644.67|0
1632734670000|2021-09-27 09:24:30|5644.43|5644.43|5644.7|5644.7|5644.7|5644.7|5644.43|5644.43|0
1632734680000|2021-09-27 09:24:40|5644.49|5644.49|5644.49|5644.49|5644.49|5644.49|5644.49|5644.49|0
1632734690000|2021-09-27 09:24:50|5644.92|5644.92|5645.49|5645.49|5645.49|5645.49|5644.92|5644.92|0
1632734700000|2021-09-27 09:25:00|5645.28|5645.28|5644.28|5644.28|5645.28|5645.28|5644.28|5644.28|0
1632734710000|2021-09-27 09:25:10|5644.57|5644.57|5645.48|5645.48|5645.48|5645.48|5644.57|5644.57|0
1632734720000|2021-09-27 09:25:20|5645.91|5645.91|5646.96|5646.96|5646.96|5646.96|5645.91|5645.91|0
1632734730000|2021-09-27 09:25:30|5647.01|5647.01|5646.51|5646.51|5647.01|5647.01|5646.51|5646.51|0
1632734740000|2021-09-27 09:25:40|5646.75|5646.75|5647.11|5647.11|5647.11|5647.11|5646.51|5646.51|0
1632734750000|2021-09-27 09:25:50|5647.4|5647.4|5647.11|5647.11|5647.4|5647.4|5647.11|5647.11|0
1632734760000|2021-09-27 09:26:00|5646.82|5646.82|5646.86|5646.86|5646.86|5646.86|5646.82|5646.82|0
1632734770000|2021-09-27 09:26:10|5647.15|5647.15|5646.62|5646.62|5647.15|5647.15|5646.62|5646.62|0
1632734780000|2021-09-27 09:26:20|5646.91|5646.91|5648.11|5648.11|5648.11|5648.11|5646.91|5646.91|0
1632734790000|2021-09-27 09:26:30|5648.4|5648.4|5648.16|5648.16|5648.4|5648.4|5648.16|5648.16|0
1632734810000|2021-09-27 09:26:50|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|5648.37|0
1632734820000|2021-09-27 09:27:00|5648.66|5648.66|5649.35|5649.35|5649.35|5649.35|5648.66|5648.66|0
1632734830000|2021-09-27 09:27:10|5649.81|5649.81|5650.02|5650.02|5650.02|5650.02|5649.81|5649.81|0
1632734840000|2021-09-27 09:27:20|5650.26|5650.26|5648.9|5648.9|5650.26|5650.26|5648.9|5648.9|0
1632734850000|2021-09-27 09:27:30|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|0
1632734860000|2021-09-27 09:27:40|5649.61|5649.61|5649.63|5649.63|5649.63|5649.63|5649.61|5649.61|0
1632734880000|2021-09-27 09:28:00|5649.85|5649.85|5650.06|5650.06|5650.06|5650.06|5649.78|5649.78|0
1632734890000|2021-09-27 09:28:10|5649.61|5649.61|5650.01|5650.01|5650.3|5650.3|5649.54|5649.54|0
1632734900000|2021-09-27 09:28:20|5650.25|5650.25|5650.9|5650.9|5650.9|5650.9|5650.25|5650.25|0
1632734910000|2021-09-27 09:28:30|5650.25|5650.25|5650.23|5650.23|5650.25|5650.25|5650.01|5650.01|0
1632734920000|2021-09-27 09:28:40|5649.94|5649.94|5648.79|5648.79|5649.94|5649.94|5648.51|5648.51|0
1632734930000|2021-09-27 09:28:50|5649.32|5649.32|5649.25|5649.25|5649.32|5649.32|5649.03|5649.03|0
1632734940000|2021-09-27 09:29:00|5649.22|5649.22|5648.46|5648.46|5649.22|5649.22|5648.46|5648.46|0
1632734950000|2021-09-27 09:29:10|5648.22|5648.22|5647.07|5647.07|5648.22|5648.22|5647.07|5647.07|0
1632734960000|2021-09-27 09:29:20|5647.29|5647.29|5647|5647|5647.29|5647.29|5647|5647|0
1632734970000|2021-09-27 09:29:30|5646.57|5646.57|5646.04|5646.04|5646.57|5646.57|5646.04|5646.04|0
1632734980000|2021-09-27 09:29:40|5645.82|5645.82|5645.82|5645.82|5645.82|5645.82|5645.82|5645.82|0
1632734990000|2021-09-27 09:29:50|5645.53|5645.53|5645.5|5645.5|5645.53|5645.53|5645.32|5645.32|0
1632735000000|2021-09-27 09:30:00|5645.71|5645.71|5645.95|5645.95|5646.17|5646.17|5645.71|5645.71|0
1632735010000|2021-09-27 09:30:10|5646.24|5646.24|5646|5646|5646.29|5646.29|5646|5646|0
1632735020000|2021-09-27 09:30:20|5646.43|5646.43|5648.19|5648.19|5648.19|5648.19|5646.14|5646.14|0
1632735030000|2021-09-27 09:30:30|5647.98|5647.98|5648.53|5648.53|5648.53|5648.53|5647.76|5647.76|0
1632735040000|2021-09-27 09:30:40|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|0
1632735050000|2021-09-27 09:30:50|5649.25|5649.25|5649.94|5649.94|5649.94|5649.94|5649.25|5649.25|0
1632735060000|2021-09-27 09:31:00|5649.99|5649.99|5648.6|5648.6|5650.01|5650.01|5648.6|5648.6|0
1632735070000|2021-09-27 09:31:10|5648.31|5648.31|5647.83|5647.83|5648.31|5648.31|5647.83|5647.83|0
1632735080000|2021-09-27 09:31:20|5647.62|5647.62|5647.38|5647.38|5647.62|5647.62|5646.8|5646.8|0
1632735090000|2021-09-27 09:31:30|5647.44|5647.44|5647.44|5647.44|5647.44|5647.44|5647.44|5647.44|0
1632735100000|2021-09-27 09:31:40|5647.68|5647.68|5647.1|5647.1|5647.68|5647.68|5647.1|5647.1|0
1632735110000|2021-09-27 09:31:50|5647.15|5647.15|5647.22|5647.22|5647.22|5647.22|5646.93|5646.93|0
1632735130000|2021-09-27 09:32:10|5646.64|5646.64|5646.64|5646.64|5646.64|5646.64|5646.64|5646.64|0
1632735140000|2021-09-27 09:32:20|5646.88|5646.88|5647.13|5647.13|5647.17|5647.17|5646.88|5646.88|0
1632735160000|2021-09-27 09:32:40|5646.84|5646.84|5646.32|5646.32|5646.84|5646.84|5646.32|5646.32|0
1632735170000|2021-09-27 09:32:50|5646.08|5646.08|5643.79|5643.79|5646.08|5646.08|5643.79|5643.79|0
1632735180000|2021-09-27 09:33:00|5643.77|5643.77|5643.53|5643.53|5643.77|5643.77|5643.53|5643.53|0
1632735190000|2021-09-27 09:33:10|5642.66|5642.66|5641.93|5641.93|5642.95|5642.95|5641.93|5641.93|0
1632735200000|2021-09-27 09:33:20|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|0
1632735210000|2021-09-27 09:33:30|5641.69|5641.69|5642.27|5642.27|5642.27|5642.27|5641.45|5641.45|0
1632735220000|2021-09-27 09:33:40|5642.05|5642.05|5642.05|5642.05|5642.05|5642.05|5642.05|5642.05|0
1632735230000|2021-09-27 09:33:50|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|5641.07|0
1632735240000|2021-09-27 09:34:00|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|0
1632735250000|2021-09-27 09:34:10|5641.12|5641.12|5639.93|5639.93|5641.12|5641.12|5639.93|5639.93|0
1632735260000|2021-09-27 09:34:20|5639.91|5639.91|5638.65|5638.65|5639.91|5639.91|5638.65|5638.65|0
1632735270000|2021-09-27 09:34:30|5638.64|5638.64|5637.66|5637.66|5638.64|5638.64|5637.66|5637.66|0
1632735280000|2021-09-27 09:34:40|5637.67|5637.67|5637.89|5637.89|5637.89|5637.89|5637.67|5637.67|0
1632735290000|2021-09-27 09:34:50|5637.65|5637.65|5636.1|5636.1|5637.65|5637.65|5636.1|5636.1|0
1632735300000|2021-09-27 09:35:00|5635.02|5635.02|5634.76|5634.76|5635.02|5635.02|5634.33|5634.33|0
1632735310000|2021-09-27 09:35:10|5634.55|5634.55|5635.42|5635.42|5635.42|5635.42|5634.07|5634.07|0
1632735320000|2021-09-27 09:35:20|5635.13|5635.13|5634.66|5634.66|5635.13|5635.13|5633.19|5633.19|0
1632735330000|2021-09-27 09:35:30|5634.89|5634.89|5634.81|5634.81|5634.89|5634.89|5634.2|5634.2|0
1632735340000|2021-09-27 09:35:40|5634.52|5634.52|5636.17|5636.17|5636.17|5636.17|5634.52|5634.52|0
1632735350000|2021-09-27 09:35:50|5635.72|5635.72|5633.78|5633.78|5635.72|5635.72|5633.78|5633.78|0
1632735360000|2021-09-27 09:36:00|5634.02|5634.02|5633.33|5633.33|5634.23|5634.23|5633.33|5633.33|0
1632735380000|2021-09-27 09:36:20|5633.62|5633.62|5634.07|5634.07|5634.07|5634.07|5633.62|5633.62|0
1632735390000|2021-09-27 09:36:30|5634.29|5634.29|5635.32|5635.32|5635.32|5635.32|5634.29|5634.29|0
1632735400000|2021-09-27 09:36:40|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|0
1632735410000|2021-09-27 09:36:50|5635.32|5635.32|5637.2|5637.2|5637.2|5637.2|5635.32|5635.32|0
1632735420000|2021-09-27 09:37:00|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|0
1632735430000|2021-09-27 09:37:10|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|0
1632735440000|2021-09-27 09:37:20|5636.76|5636.76|5637.19|5637.19|5637.47|5637.47|5636.76|5636.76|0
1632735450000|2021-09-27 09:37:30|5636.9|5636.9|5637.79|5637.79|5637.79|5637.79|5636.9|5636.9|0
1632735470000|2021-09-27 09:37:50|5638.08|5638.08|5638.08|5638.08|5638.08|5638.08|5638.08|5638.08|0
1632735480000|2021-09-27 09:38:00|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|0
1632735490000|2021-09-27 09:38:10|5638.08|5638.08|5636.72|5636.72|5638.08|5638.08|5636.72|5636.72|0
1632735500000|2021-09-27 09:38:20|5636.7|5636.7|5636.25|5636.25|5636.7|5636.7|5636.25|5636.25|0
1632735510000|2021-09-27 09:38:30|5636.49|5636.49|5636.92|5636.92|5636.92|5636.92|5636.49|5636.49|0
1632735520000|2021-09-27 09:38:40|5636.91|5636.91|5637.14|5637.14|5637.14|5637.14|5636.91|5636.91|0
1632735530000|2021-09-27 09:38:50|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|5636.91|0
1632735540000|2021-09-27 09:39:00|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|5637.19|0
1632735550000|2021-09-27 09:39:10|5637.43|5637.43|5636.81|5636.81|5637.43|5637.43|5636.74|5636.74|0
1632735560000|2021-09-27 09:39:20|5637.05|5637.05|5637.05|5637.05|5637.05|5637.05|5637.05|5637.05|0
1632735580000|2021-09-27 09:39:40|5636.76|5636.76|5636.53|5636.53|5636.76|5636.76|5636.53|5636.53|0
1632735590000|2021-09-27 09:39:50|5636.31|5636.31|5636.07|5636.07|5636.31|5636.31|5635.78|5635.78|0
1632735600000|2021-09-27 09:40:00|5635.78|5635.78|5635.35|5635.35|5635.78|5635.78|5635.35|5635.35|0
1632735610000|2021-09-27 09:40:10|5635.34|5635.34|5635.34|5635.34|5635.34|5635.34|5635.34|5635.34|0
1632735630000|2021-09-27 09:40:30|5635.05|5635.05|5634.81|5634.81|5635.05|5635.05|5634.81|5634.81|0
1632735640000|2021-09-27 09:40:40|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5633.93|5633.93|0
1632735650000|2021-09-27 09:40:50|5634.62|5634.62|5634.91|5634.91|5634.91|5634.91|5634.62|5634.62|0
1632735660000|2021-09-27 09:41:00|5634.62|5634.62|5633.93|5633.93|5634.62|5634.62|5633.93|5633.93|0
1632735670000|2021-09-27 09:41:10|5633.4|5633.4|5633.18|5633.18|5633.4|5633.4|5633.18|5633.18|0
1632735680000|2021-09-27 09:41:20|5633.2|5633.2|5633.2|5633.2|5633.2|5633.2|5633.2|5633.2|0
1632735690000|2021-09-27 09:41:30|5633.22|5633.22|5633.48|5633.48|5633.48|5633.48|5633.22|5633.22|0
1632735710000|2021-09-27 09:41:50|5633.19|5633.19|5633.77|5633.77|5633.77|5633.77|5633.19|5633.19|0
1632735740000|2021-09-27 09:42:20|5634.01|5634.01|5634.22|5634.22|5634.22|5634.22|5634.01|5634.01|0
1632735750000|2021-09-27 09:42:30|5634.46|5634.46|5635.48|5635.48|5635.48|5635.48|5634.45|5634.45|0
1632735760000|2021-09-27 09:42:40|5635.19|5635.19|5635.43|5635.43|5635.43|5635.43|5635.19|5635.19|0
1632735770000|2021-09-27 09:42:50|5635.19|5635.19|5635.4|5635.4|5635.4|5635.4|5635.19|5635.19|0
1632735780000|2021-09-27 09:43:00|5635.64|5635.64|5636.15|5636.15|5636.15|5636.15|5635.64|5635.64|0
1632735790000|2021-09-27 09:43:10|5637.1|5637.1|5637.4|5637.4|5637.4|5637.4|5637.1|5637.1|0
1632735800000|2021-09-27 09:43:20|5636.69|5636.69|5636.16|5636.16|5636.69|5636.69|5635.87|5635.87|0
1632735810000|2021-09-27 09:43:30|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|0
1632735820000|2021-09-27 09:43:40|5635.86|5635.86|5635.4|5635.4|5635.86|5635.86|5635.4|5635.4|0
1632735830000|2021-09-27 09:43:50|5635.64|5635.64|5635.69|5635.69|5635.93|5635.93|5635.64|5635.64|0
1632735840000|2021-09-27 09:44:00|5635.4|5635.4|5635.64|5635.64|5635.64|5635.64|5635.4|5635.4|0
1632735850000|2021-09-27 09:44:10|5635.93|5635.93|5635.93|5635.93|5635.93|5635.93|5635.93|5635.93|0
1632735870000|2021-09-27 09:44:30|5636.15|5636.15|5636.15|5636.15|5636.15|5636.15|5636.15|5636.15|0
1632735880000|2021-09-27 09:44:40|5635.93|5635.93|5635.64|5635.64|5635.93|5635.93|5635.64|5635.64|0
1632735900000|2021-09-27 09:45:00|5635.61|5635.61|5634.98|5634.98|5635.61|5635.61|5634.98|5634.98|0
1632735910000|2021-09-27 09:45:10|5634.69|5634.69|5632.87|5632.87|5634.69|5634.69|5632.87|5632.87|0
1632735920000|2021-09-27 09:45:20|5632.63|5632.63|5632.49|5632.49|5632.92|5632.92|5632.49|5632.49|0
1632735930000|2021-09-27 09:45:30|5631.91|5631.91|5631.38|5631.38|5631.91|5631.91|5631.38|5631.38|0
1632735940000|2021-09-27 09:45:40|5631.17|5631.17|5631.9|5631.9|5631.9|5631.9|5631.17|5631.17|0
1632735960000|2021-09-27 09:46:00|5632.19|5632.19|5632.11|5632.11|5632.19|5632.19|5632.11|5632.11|0
1632735970000|2021-09-27 09:46:10|5632.15|5632.15|5631.65|5631.65|5632.16|5632.16|5631.65|5631.65|0
1632735980000|2021-09-27 09:46:20|5631.7|5631.7|5631.38|5631.38|5631.7|5631.7|5631.38|5631.38|0
1632735990000|2021-09-27 09:46:30|5630.81|5630.81|5630.81|5630.81|5630.81|5630.81|5630.81|5630.81|0
1632736010000|2021-09-27 09:46:50|5630.86|5630.86|5630.85|5630.85|5630.86|5630.86|5630.85|5630.85|0
1632736030000|2021-09-27 09:47:10|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|0
1632736050000|2021-09-27 09:47:30|5630.9|5630.9|5630.28|5630.28|5630.9|5630.9|5630.23|5630.23|0
1632736060000|2021-09-27 09:47:40|5629.83|5629.83|5629.57|5629.57|5629.83|5629.83|5629.33|5629.33|0
1632736070000|2021-09-27 09:47:50|5629.14|5629.14|5628.9|5628.9|5629.14|5629.14|5628.9|5628.9|0
1632736080000|2021-09-27 09:48:00|5628.61|5628.61|5629.07|5629.07|5629.36|5629.36|5628.61|5628.61|0
1632736090000|2021-09-27 09:48:10|5628.78|5628.78|5629.96|5629.96|5629.96|5629.96|5628.56|5628.56|0
1632736110000|2021-09-27 09:48:30|5630.18|5630.18|5631.71|5631.71|5631.71|5631.71|5630.18|5630.18|0
1632736120000|2021-09-27 09:48:40|5631.95|5631.95|5631.99|5631.99|5631.99|5631.99|5631.95|5631.95|0
1632736140000|2021-09-27 09:49:00|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|0
1632736150000|2021-09-27 09:49:10|5631.99|5631.99|5632.36|5632.36|5633.14|5633.14|5631.99|5631.99|0
1632736160000|2021-09-27 09:49:20|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|0
1632736170000|2021-09-27 09:49:30|5632.38|5632.38|5633.13|5633.13|5633.13|5633.13|5632.38|5632.38|0
1632736180000|2021-09-27 09:49:40|5633.34|5633.34|5633.1|5633.1|5633.34|5633.34|5633.1|5633.1|0
1632736190000|2021-09-27 09:49:50|5633.13|5633.13|5631.73|5631.73|5633.13|5633.13|5631.73|5631.73|0
1632736200000|2021-09-27 09:50:00|5631.49|5631.49|5631.73|5631.73|5631.73|5631.73|5631.49|5631.49|0
1632736210000|2021-09-27 09:50:10|5632.02|5632.02|5633.23|5633.23|5633.23|5633.23|5631.82|5631.82|0
1632736220000|2021-09-27 09:50:20|5632.78|5632.78|5632.49|5632.49|5632.78|5632.78|5632.49|5632.49|0
1632736240000|2021-09-27 09:50:40|5633|5633|5633.03|5633.03|5633.03|5633.03|5633|5633|0
1632736250000|2021-09-27 09:50:50|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|0
1632736260000|2021-09-27 09:51:00|5633.75|5633.75|5634.27|5634.27|5634.27|5634.27|5633.75|5633.75|0
1632736270000|2021-09-27 09:51:10|5634.25|5634.25|5633.96|5633.96|5634.25|5634.25|5633.96|5633.96|0
1632736280000|2021-09-27 09:51:20|5633.99|5633.99|5633.67|5633.67|5633.99|5633.99|5633.67|5633.67|0
1632736290000|2021-09-27 09:51:30|5633.44|5633.44|5633.67|5633.67|5633.67|5633.67|5633.44|5633.44|0
1632736300000|2021-09-27 09:51:40|5634.18|5634.18|5634.5|5634.5|5634.5|5634.5|5634.18|5634.18|0
1632736310000|2021-09-27 09:51:50|5634.56|5634.56|5636.01|5636.01|5636.01|5636.01|5634.56|5634.56|0
1632736320000|2021-09-27 09:52:00|5636.04|5636.04|5637.69|5637.69|5637.98|5637.98|5636.04|5636.04|0
1632736350000|2021-09-27 09:52:30|5637.92|5637.92|5637.92|5637.92|5637.92|5637.92|5637.92|5637.92|0
1632736360000|2021-09-27 09:52:40|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|0
1632736370000|2021-09-27 09:52:50|5638.38|5638.38|5638.68|5638.68|5638.68|5638.68|5638.38|5638.38|0
1632736380000|2021-09-27 09:53:00|5638.92|5638.92|5639.18|5639.18|5639.18|5639.18|5638.92|5638.92|0
1632736390000|2021-09-27 09:53:10|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.4|5639.4|0
1632736400000|2021-09-27 09:53:20|5639.44|5639.44|5640.28|5640.28|5640.28|5640.28|5639.41|5639.41|0
1632736410000|2021-09-27 09:53:30|5640.51|5640.51|5639.56|5639.56|5640.51|5640.51|5639.56|5639.56|0
1632736420000|2021-09-27 09:53:40|5639.84|5639.84|5639.12|5639.12|5640.3|5640.3|5639.12|5639.12|0
1632736430000|2021-09-27 09:53:50|5639.33|5639.33|5639.91|5639.91|5639.91|5639.91|5639.33|5639.33|0
1632736440000|2021-09-27 09:54:00|5638.76|5638.76|5638.98|5638.98|5638.98|5638.98|5638.76|5638.76|0
1632736450000|2021-09-27 09:54:10|5638.5|5638.5|5638.5|5638.5|5638.5|5638.5|5638.5|5638.5|0
1632736460000|2021-09-27 09:54:20|5638.74|5638.74|5638.45|5638.45|5638.74|5638.74|5638.45|5638.45|0
1632736470000|2021-09-27 09:54:30|5637.8|5637.8|5637.71|5637.71|5637.8|5637.8|5637.02|5637.02|0
1632736480000|2021-09-27 09:54:40|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|0
1632736490000|2021-09-27 09:54:50|5637.25|5637.25|5636.37|5636.37|5637.25|5637.25|5636.37|5636.37|0
1632736510000|2021-09-27 09:55:10|5636.35|5636.35|5636.06|5636.06|5636.78|5636.78|5636.06|5636.06|0
1632736520000|2021-09-27 09:55:20|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|0
1632736530000|2021-09-27 09:55:30|5635.54|5635.54|5635.37|5635.37|5636.11|5636.11|5635.37|5635.37|0
1632736540000|2021-09-27 09:55:40|5635.13|5635.13|5635.11|5635.11|5635.13|5635.13|5634.82|5634.82|0
1632736550000|2021-09-27 09:55:50|5635.35|5635.35|5635.06|5635.06|5635.35|5635.35|5635.06|5635.06|0
1632736560000|2021-09-27 09:56:00|5635.35|5635.35|5635.85|5635.85|5635.85|5635.85|5635.35|5635.35|0
1632736570000|2021-09-27 09:56:10|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|0
1632736580000|2021-09-27 09:56:20|5635.8|5635.8|5635.24|5635.24|5635.8|5635.8|5635.24|5635.24|0
1632736590000|2021-09-27 09:56:30|5635.52|5635.52|5634.96|5634.96|5635.54|5635.54|5634.96|5634.96|0
1632736600000|2021-09-27 09:56:40|5634.53|5634.53|5635.32|5635.32|5635.32|5635.32|5634.53|5634.53|0
1632736620000|2021-09-27 09:57:00|5634.82|5634.82|5632.88|5632.88|5634.82|5634.82|5632.88|5632.88|0
1632736630000|2021-09-27 09:57:10|5632.89|5632.89|5633.64|5633.64|5633.64|5633.64|5632.89|5632.89|0
1632736650000|2021-09-27 09:57:30|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|0
1632736660000|2021-09-27 09:57:40|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|0
1632736680000|2021-09-27 09:58:00|5633.69|5633.69|5633.69|5633.69|5633.69|5633.69|5633.69|5633.69|0
1632736690000|2021-09-27 09:58:10|5633.4|5633.4|5634.12|5634.12|5634.12|5634.12|5633.4|5633.4|0
1632736700000|2021-09-27 09:58:20|5634.55|5634.55|5635.57|5635.57|5635.79|5635.79|5634.55|5634.55|0
1632736710000|2021-09-27 09:58:30|5636.08|5636.08|5636.54|5636.54|5636.55|5636.55|5636.08|5636.08|0
1632736720000|2021-09-27 09:58:40|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|5636.01|0
1632736730000|2021-09-27 09:58:50|5635.99|5635.99|5636.03|5636.03|5636.03|5636.03|5635.99|5635.99|0
1632736740000|2021-09-27 09:59:00|5635.58|5635.58|5635.58|5635.58|5635.58|5635.58|5635.58|5635.58|0
1632736750000|2021-09-27 09:59:10|5635.87|5635.87|5635.58|5635.58|5635.87|5635.87|5635.58|5635.58|0
1632736760000|2021-09-27 09:59:20|5635.05|5635.05|5635.84|5635.84|5635.84|5635.84|5635.05|5635.05|0
1632736780000|2021-09-27 09:59:40|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|5635.56|0
1632736790000|2021-09-27 09:59:50|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|0
1632736800000|2021-09-27 10:00:00|5635.51|5635.51|5634.96|5634.96|5635.51|5635.51|5634.96|5634.96|0
1632736810000|2021-09-27 10:00:10|5634.92|5634.92|5634.47|5634.47|5635.21|5635.21|5634.47|5634.47|0
1632736830000|2021-09-27 10:00:30|5634.18|5634.18|5633.65|5633.65|5634.18|5634.18|5633.65|5633.65|0
1632736850000|2021-09-27 10:00:50|5633.22|5633.22|5633.22|5633.22|5633.22|5633.22|5633.22|5633.22|0
1632736860000|2021-09-27 10:01:00|5633.17|5633.17|5633.2|5633.2|5633.2|5633.2|5633.17|5633.17|0
1632736870000|2021-09-27 10:01:10|5633.16|5633.16|5632.87|5632.87|5633.16|5633.16|5632.87|5632.87|0
1632736880000|2021-09-27 10:01:20|5632.82|5632.82|5632.13|5632.13|5633.05|5633.05|5631.89|5631.89|0
1632736900000|2021-09-27 10:01:40|5632.56|5632.56|5632.8|5632.8|5632.8|5632.8|5632.56|5632.56|0
1632736910000|2021-09-27 10:01:50|5631.92|5631.92|5632.18|5632.18|5632.26|5632.26|5631.92|5631.92|0
1632736920000|2021-09-27 10:02:00|5631.97|5631.97|5631.92|5631.92|5631.97|5631.97|5631.92|5631.92|0
1632736930000|2021-09-27 10:02:10|5631.93|5631.93|5630.55|5630.55|5631.93|5631.93|5630.55|5630.55|0
1632736940000|2021-09-27 10:02:20|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1632736960000|2021-09-27 10:02:40|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|0
1632736970000|2021-09-27 10:02:50|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|0
1632736980000|2021-09-27 10:03:00|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|5629.26|0
1632736990000|2021-09-27 10:03:10|5629.02|5629.02|5628.78|5628.78|5629.02|5629.02|5628.78|5628.78|0
1632737000000|2021-09-27 10:03:20|5628.76|5628.76|5626.44|5626.44|5628.76|5628.76|5626.44|5626.44|0
1632737010000|2021-09-27 10:03:30|5626.73|5626.73|5627.78|5627.78|5627.78|5627.78|5626.73|5626.73|0
1632737020000|2021-09-27 10:03:40|5628.07|5628.07|5627.78|5627.78|5628.07|5628.07|5627.78|5627.78|0
1632737030000|2021-09-27 10:03:50|5628.43|5628.43|5628.91|5628.91|5628.91|5628.91|5628.43|5628.43|0
1632737040000|2021-09-27 10:04:00|5628.89|5628.89|5627.99|5627.99|5628.89|5628.89|5627.49|5627.49|0
1632737050000|2021-09-27 10:04:10|5628.42|5628.42|5628.42|5628.42|5628.66|5628.66|5628.42|5628.42|0
1632737060000|2021-09-27 10:04:20|5628.21|5628.21|5628.21|5628.21|5628.21|5628.21|5628.21|5628.21|0
1632737070000|2021-09-27 10:04:30|5628.45|5628.45|5629.24|5629.24|5629.24|5629.24|5628.45|5628.45|0
1632737080000|2021-09-27 10:04:40|5629.67|5629.67|5629.24|5629.24|5629.67|5629.67|5629.24|5629.24|0
1632737110000|2021-09-27 10:05:10|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|0
1632737120000|2021-09-27 10:05:20|5630.11|5630.11|5629.95|5629.95|5630.58|5630.58|5629.94|5629.94|0
1632737130000|2021-09-27 10:05:30|5629.94|5629.94|5630.1|5630.1|5630.56|5630.56|5629.65|5629.65|0
1632737140000|2021-09-27 10:05:40|5630.34|5630.34|5632.52|5632.52|5632.52|5632.52|5630.34|5630.34|0
1632737150000|2021-09-27 10:05:50|5632.3|5632.3|5631.99|5631.99|5632.52|5632.52|5631.99|5631.99|0
1632737160000|2021-09-27 10:06:00|5631.78|5631.78|5631.76|5631.76|5631.78|5631.78|5631.76|5631.76|0
1632737170000|2021-09-27 10:06:10|5631.72|5631.72|5631.5|5631.5|5631.72|5631.72|5631.5|5631.5|0
1632737180000|2021-09-27 10:06:20|5631.22|5631.22|5632.17|5632.17|5632.17|5632.17|5631.22|5631.22|0
1632737190000|2021-09-27 10:06:30|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1632737200000|2021-09-27 10:06:40|5631.93|5631.93|5632.41|5632.41|5632.41|5632.41|5631.93|5631.93|0
1632737210000|2021-09-27 10:06:50|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|5632.12|0
1632737220000|2021-09-27 10:07:00|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1632737230000|2021-09-27 10:07:10|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|5633.06|0
1632737240000|2021-09-27 10:07:20|5633.35|5633.35|5634.4|5634.4|5634.4|5634.4|5633.35|5633.35|0
1632737250000|2021-09-27 10:07:30|5634.64|5634.64|5634.25|5634.25|5634.78|5634.78|5634.25|5634.25|0
1632737260000|2021-09-27 10:07:40|5634.78|5634.78|5634.54|5634.54|5634.78|5634.78|5634.54|5634.54|0
1632737270000|2021-09-27 10:07:50|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1632737280000|2021-09-27 10:08:00|5634.32|5634.32|5634.32|5634.32|5634.32|5634.32|5634.32|5634.32|0
1632737290000|2021-09-27 10:08:10|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|0
1632737300000|2021-09-27 10:08:20|5633.65|5633.65|5633.67|5633.67|5633.67|5633.67|5633.42|5633.42|0
1632737310000|2021-09-27 10:08:30|5633.96|5633.96|5633.96|5633.96|5633.96|5633.96|5633.96|5633.96|0
1632737320000|2021-09-27 10:08:40|5634.19|5634.19|5634.23|5634.23|5634.23|5634.23|5634.19|5634.19|0
1632737330000|2021-09-27 10:08:50|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|0
1632737340000|2021-09-27 10:09:00|5634.74|5634.74|5633.93|5633.93|5634.74|5634.74|5633.93|5633.93|0
1632737350000|2021-09-27 10:09:10|5634.22|5634.22|5634.46|5634.46|5634.46|5634.46|5633.93|5633.93|0
1632737360000|2021-09-27 10:09:20|5634.68|5634.68|5634.68|5634.68|5634.68|5634.68|5634.68|5634.68|0
1632737370000|2021-09-27 10:09:30|5635.11|5635.11|5635.18|5635.18|5635.4|5635.4|5635.11|5635.11|0
1632737390000|2021-09-27 10:09:50|5635.15|5635.15|5635.14|5635.14|5635.15|5635.15|5635.14|5635.14|0
1632737400000|2021-09-27 10:10:00|5634.93|5634.93|5635.08|5635.08|5635.22|5635.22|5634.79|5634.79|0
1632737420000|2021-09-27 10:10:20|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|0
1632737430000|2021-09-27 10:10:30|5635.61|5635.61|5636.57|5636.57|5636.57|5636.57|5635.61|5635.61|0
1632737440000|2021-09-27 10:10:40|5636.33|5636.33|5636.57|5636.57|5636.57|5636.57|5636.33|5636.33|0
1632737460000|2021-09-27 10:11:00|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|0
1632737470000|2021-09-27 10:11:10|5636.29|5636.29|5636.27|5636.27|5636.29|5636.29|5636.27|5636.27|0
1632737480000|2021-09-27 10:11:20|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1632737490000|2021-09-27 10:11:30|5636.04|5636.04|5636.08|5636.08|5636.08|5636.08|5636.04|5636.04|0
1632737500000|2021-09-27 10:11:40|5635.79|5635.79|5636.08|5636.08|5636.08|5636.08|5635.5|5635.5|0
1632737510000|2021-09-27 10:11:50|5635.87|5635.87|5635.29|5635.29|5635.87|5635.87|5635.29|5635.29|0
1632737520000|2021-09-27 10:12:00|5635.58|5635.58|5635.63|5635.63|5635.63|5635.63|5635.58|5635.58|0
1632737530000|2021-09-27 10:12:10|5635.61|5635.61|5635.59|5635.59|5635.61|5635.61|5635.58|5635.58|0
1632737540000|2021-09-27 10:12:20|5635.61|5635.61|5635.36|5635.36|5635.65|5635.65|5635.36|5635.36|0
1632737560000|2021-09-27 10:12:40|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|0
1632737570000|2021-09-27 10:12:50|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|5634.28|0
1632737580000|2021-09-27 10:13:00|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1632737590000|2021-09-27 10:13:10|5634.13|5634.13|5633.55|5633.55|5634.13|5634.13|5633.55|5633.55|0
1632737600000|2021-09-27 10:13:20|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|0
1632737620000|2021-09-27 10:13:40|5634.13|5634.13|5633.84|5633.84|5634.13|5634.13|5633.84|5633.84|0
1632737630000|2021-09-27 10:13:50|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|0
1632737640000|2021-09-27 10:14:00|5634.37|5634.37|5634.66|5634.66|5634.66|5634.66|5634.37|5634.37|0
1632737650000|2021-09-27 10:14:10|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|5634.67|0
1632737670000|2021-09-27 10:14:30|5634.69|5634.69|5634.93|5634.93|5634.93|5634.93|5634.69|5634.69|0
1632737690000|2021-09-27 10:14:50|5634.35|5634.35|5634.64|5634.64|5634.64|5634.64|5634.35|5634.35|0
1632737700000|2021-09-27 10:15:00|5634.35|5634.35|5634.35|5634.35|5634.35|5634.35|5634.35|5634.35|0
1632737710000|2021-09-27 10:15:10|5634.64|5634.64|5634.7|5634.7|5634.7|5634.7|5634.64|5634.64|0
1632737720000|2021-09-27 10:15:20|5635.37|5635.37|5635.65|5635.65|5635.65|5635.65|5635.37|5635.37|0
1632737730000|2021-09-27 10:15:30|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|0
1632737740000|2021-09-27 10:15:40|5636.14|5636.14|5636.13|5636.13|5636.14|5636.14|5636.13|5636.13|0
1632737750000|2021-09-27 10:15:50|5636.95|5636.95|5637.52|5637.52|5637.52|5637.52|5636.66|5636.66|0
1632737760000|2021-09-27 10:16:00|5637.53|5637.53|5637.81|5637.81|5637.81|5637.81|5637.52|5637.52|0
1632737770000|2021-09-27 10:16:10|5637.52|5637.52|5637.23|5637.23|5637.52|5637.52|5637.23|5637.23|0
1632737780000|2021-09-27 10:16:20|5637.52|5637.52|5637.52|5637.52|5637.52|5637.52|5637.52|5637.52|0
1632737790000|2021-09-27 10:16:30|5637.28|5637.28|5636.99|5636.99|5637.28|5637.28|5636.99|5636.99|0
1632737810000|2021-09-27 10:16:50|5636.78|5636.78|5636.78|5636.78|5636.78|5636.78|5636.78|5636.78|0
1632737820000|2021-09-27 10:17:00|5636.76|5636.76|5636.76|5636.76|5636.76|5636.76|5636.76|5636.76|0
1632737830000|2021-09-27 10:17:10|5636.54|5636.54|5636.5|5636.5|5636.54|5636.54|5636.5|5636.5|0
1632737840000|2021-09-27 10:17:20|5636.21|5636.21|5636.21|5636.21|5636.21|5636.21|5636.21|5636.21|0
1632737850000|2021-09-27 10:17:30|5635.23|5635.23|5635|5635|5635.23|5635.23|5634.71|5634.71|0
1632737870000|2021-09-27 10:17:50|5635.28|5635.28|5635.31|5635.31|5635.52|5635.52|5635.28|5635.28|0
1632737880000|2021-09-27 10:18:00|5635.07|5635.07|5635.07|5635.07|5635.07|5635.07|5635.07|5635.07|0
1632737910000|2021-09-27 10:18:30|5635.36|5635.36|5635.88|5635.88|5635.88|5635.88|5635.36|5635.36|0
1632737920000|2021-09-27 10:18:40|5636.17|5636.17|5636.17|5636.17|5636.17|5636.17|5636.17|5636.17|0
1632737930000|2021-09-27 10:18:50|5635.88|5635.88|5635.31|5635.31|5636.12|5636.12|5635.31|5635.31|0
1632737940000|2021-09-27 10:19:00|5635.07|5635.07|5635.05|5635.05|5635.07|5635.07|5635.05|5635.05|0
1632737950000|2021-09-27 10:19:10|5635.53|5635.53|5636.12|5636.12|5636.4|5636.4|5635.53|5635.53|0
1632737960000|2021-09-27 10:19:20|5636.7|5636.7|5636.7|5636.7|5636.7|5636.7|5636.7|5636.7|0
1632737980000|2021-09-27 10:19:40|5636.41|5636.41|5635.5|5635.5|5636.41|5636.41|5635.5|5635.5|0
1632737990000|2021-09-27 10:19:50|5635.79|5635.79|5635.21|5635.21|5635.79|5635.79|5635.21|5635.21|0
1632738000000|2021-09-27 10:20:00|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|5635.79|0
1632738010000|2021-09-27 10:20:10|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1632738020000|2021-09-27 10:20:20|5635.74|5635.74|5635.5|5635.5|5635.74|5635.74|5635.5|5635.5|0
1632738030000|2021-09-27 10:20:30|5635.05|5635.05|5633.71|5633.71|5635.05|5635.05|5633.71|5633.71|0
1632738040000|2021-09-27 10:20:40|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1632738050000|2021-09-27 10:20:50|5632.53|5632.53|5632.3|5632.3|5632.53|5632.53|5632.3|5632.3|0
1632738060000|2021-09-27 10:21:00|5631.77|5631.77|5631.77|5631.77|5631.77|5631.77|5631.77|5631.77|0
1632738070000|2021-09-27 10:21:10|5630.43|5630.43|5629.69|5629.69|5630.43|5630.43|5629.4|5629.4|0
1632738080000|2021-09-27 10:21:20|5629.47|5629.47|5629.18|5629.18|5629.47|5629.47|5629.18|5629.18|0
1632738090000|2021-09-27 10:21:30|5628.47|5628.47|5628.44|5628.44|5628.47|5628.47|5628.44|5628.44|0
1632738100000|2021-09-27 10:21:40|5628.21|5628.21|5627.42|5627.42|5628.21|5628.21|5627.13|5627.13|0
1632738110000|2021-09-27 10:21:50|5627.66|5627.66|5628.37|5628.37|5628.37|5628.37|5627.66|5627.66|0
1632738120000|2021-09-27 10:22:00|5628.66|5628.66|5627.42|5627.42|5629.07|5629.07|5627.42|5627.42|0
1632738130000|2021-09-27 10:22:10|5627.13|5627.13|5626.44|5626.44|5627.13|5627.13|5626.15|5626.15|0
1632738140000|2021-09-27 10:22:20|5626.43|5626.43|5625.25|5625.25|5626.7|5626.7|5625.25|5625.25|0
1632738150000|2021-09-27 10:22:30|5624.97|5624.97|5624.39|5624.39|5624.97|5624.97|5624.39|5624.39|0
1632738160000|2021-09-27 10:22:40|5624.36|5624.36|5624.44|5624.44|5624.65|5624.65|5624.36|5624.36|0
1632738170000|2021-09-27 10:22:50|5624.15|5624.15|5623.24|5623.24|5624.15|5624.15|5622.21|5622.21|0
1632738180000|2021-09-27 10:23:00|5623.23|5623.23|5622.86|5622.86|5624.29|5624.29|5622.86|5622.86|0
1632738190000|2021-09-27 10:23:10|5621.42|5621.42|5621.13|5621.13|5621.42|5621.42|5621.13|5621.13|0
1632738200000|2021-09-27 10:23:20|5620.92|5620.92|5619.87|5619.87|5620.92|5620.92|5619.87|5619.87|0
1632738210000|2021-09-27 10:23:30|5619.63|5619.63|5620.15|5620.15|5620.15|5620.15|5619.63|5619.63|0
1632738220000|2021-09-27 10:23:40|5620.44|5620.44|5619.73|5619.73|5620.44|5620.44|5619.73|5619.73|0
1632738230000|2021-09-27 10:23:50|5620.2|5620.2|5620.2|5620.2|5620.2|5620.2|5620.2|5620.2|0
1632738240000|2021-09-27 10:24:00|5620.44|5620.44|5620.66|5620.66|5620.66|5620.66|5620.44|5620.44|0
1632738250000|2021-09-27 10:24:10|5620.69|5620.69|5620.66|5620.66|5620.69|5620.69|5620.66|5620.66|0
1632738260000|2021-09-27 10:24:20|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|5620.9|0
1632738280000|2021-09-27 10:24:40|5620.66|5620.66|5620.95|5620.95|5620.95|5620.95|5620.66|5620.66|0
1632738290000|2021-09-27 10:24:50|5621.24|5621.24|5621.72|5621.72|5621.72|5621.72|5621.24|5621.24|0
1632738310000|2021-09-27 10:25:10|5622.15|5622.15|5624.36|5624.36|5624.36|5624.36|5622.15|5622.15|0
1632738320000|2021-09-27 10:25:20|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|5624.65|0
1632738330000|2021-09-27 10:25:30|5624.66|5624.66|5624.66|5624.66|5624.66|5624.66|5624.66|5624.66|0
1632738340000|2021-09-27 10:25:40|5624.37|5624.37|5624.14|5624.14|5624.37|5624.37|5624.14|5624.14|0
1632738350000|2021-09-27 10:25:50|5624.07|5624.07|5624.07|5624.07|5624.07|5624.07|5624.07|5624.07|0
1632738360000|2021-09-27 10:26:00|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|0
1632738370000|2021-09-27 10:26:10|5624.89|5624.89|5625.77|5625.77|5625.77|5625.77|5624.89|5624.89|0
1632738380000|2021-09-27 10:26:20|5626.01|5626.01|5626.59|5626.59|5626.59|5626.59|5626.01|5626.01|0
1632738390000|2021-09-27 10:26:30|5626.3|5626.3|5626.3|5626.3|5626.3|5626.3|5626.3|5626.3|0
1632738400000|2021-09-27 10:26:40|5626.59|5626.59|5626.88|5626.88|5626.88|5626.88|5626.59|5626.59|0
1632738410000|2021-09-27 10:26:50|5627.33|5627.33|5627.79|5627.79|5627.79|5627.79|5627.33|5627.33|0
1632738420000|2021-09-27 10:27:00|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|5628.02|0
1632738430000|2021-09-27 10:27:10|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1632738460000|2021-09-27 10:27:40|5629.12|5629.12|5630.13|5630.13|5630.13|5630.13|5629.12|5629.12|0
1632738470000|2021-09-27 10:27:50|5630.17|5630.17|5630.17|5630.17|5630.17|5630.17|5630.17|5630.17|0
1632738480000|2021-09-27 10:28:00|5629.93|5629.93|5630.9|5630.9|5630.9|5630.9|5629.93|5629.93|0
1632738490000|2021-09-27 10:28:10|5631.47|5631.47|5631.47|5631.47|5631.49|5631.49|5631.47|5631.47|0
1632738500000|2021-09-27 10:28:20|5631.95|5631.95|5630.71|5630.71|5632.14|5632.14|5630.71|5630.71|0
1632738510000|2021-09-27 10:28:30|5631|5631|5631|5631|5631|5631|5631|5631|0
1632738520000|2021-09-27 10:28:40|5631.71|5631.71|5631.71|5631.71|5631.71|5631.71|5631.71|5631.71|0
1632738550000|2021-09-27 10:29:10|5631.95|5631.95|5632.48|5632.48|5632.48|5632.48|5631.95|5631.95|0
1632738560000|2021-09-27 10:29:20|5632.24|5632.24|5631.95|5631.95|5632.24|5632.24|5631.71|5631.71|0
1632738570000|2021-09-27 10:29:30|5631.71|5631.71|5631.9|5631.9|5631.9|5631.9|5631.71|5631.71|0
1632738580000|2021-09-27 10:29:40|5632.19|5632.19|5633.63|5633.63|5633.63|5633.63|5632.19|5632.19|0
1632738600000|2021-09-27 10:30:00|5633.39|5633.39|5633.1|5633.1|5633.39|5633.39|5633.1|5633.1|0
1632738620000|2021-09-27 10:30:20|5633.39|5633.39|5634.06|5634.06|5634.06|5634.06|5633.39|5633.39|0
1632738630000|2021-09-27 10:30:30|5634.35|5634.35|5634.64|5634.64|5634.64|5634.64|5634.35|5634.35|0
1632738640000|2021-09-27 10:30:40|5634.87|5634.87|5634.87|5634.87|5634.87|5634.87|5634.87|5634.87|0
1632738650000|2021-09-27 10:30:50|5634.59|5634.59|5634.35|5634.35|5634.59|5634.59|5634.35|5634.35|0
1632738670000|2021-09-27 10:31:10|5634.4|5634.4|5634.61|5634.61|5634.61|5634.61|5634.36|5634.36|0
1632738680000|2021-09-27 10:31:20|5634.9|5634.9|5635.11|5635.11|5635.11|5635.11|5634.9|5634.9|0
1632738690000|2021-09-27 10:31:30|5635.4|5635.4|5636.07|5636.07|5636.07|5636.07|5635.4|5635.4|0
1632738700000|2021-09-27 10:31:40|5635.86|5635.86|5634.23|5634.23|5635.86|5635.86|5634.23|5634.23|0
1632738720000|2021-09-27 10:32:00|5633.75|5633.75|5633.54|5633.54|5633.75|5633.75|5633.54|5633.54|0
1632738730000|2021-09-27 10:32:10|5633.5|5633.5|5633.26|5633.26|5633.5|5633.5|5633.26|5633.26|0
1632738740000|2021-09-27 10:32:20|5633.48|5633.48|5634.19|5634.19|5634.48|5634.48|5633.48|5633.48|0
1632738750000|2021-09-27 10:32:30|5633.74|5633.74|5633.52|5633.52|5633.74|5633.74|5633.52|5633.52|0
1632738760000|2021-09-27 10:32:40|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|0
1632738780000|2021-09-27 10:33:00|5633.22|5633.22|5631.98|5631.98|5633.25|5633.25|5631.98|5631.98|0
1632738790000|2021-09-27 10:33:10|5632|5632|5632.5|5632.5|5632.5|5632.5|5631.97|5631.97|0
1632738800000|2021-09-27 10:33:20|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|0
1632738810000|2021-09-27 10:33:30|5633.22|5633.22|5633.22|5633.22|5633.22|5633.22|5633.22|5633.22|0
1632738830000|2021-09-27 10:33:50|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|5633.51|0
1632738840000|2021-09-27 10:34:00|5633.27|5633.27|5633.75|5633.75|5633.75|5633.75|5633.27|5633.27|0
1632738850000|2021-09-27 10:34:10|5633.51|5633.51|5631.28|5631.28|5633.51|5633.51|5631.28|5631.28|0
1632738860000|2021-09-27 10:34:20|5631.05|5631.05|5631.05|5631.05|5631.05|5631.05|5631.05|5631.05|0
1632738870000|2021-09-27 10:34:30|5631.5|5631.5|5631.02|5631.02|5631.5|5631.5|5631.02|5631.02|0
1632738880000|2021-09-27 10:34:40|5630.98|5630.98|5629.43|5629.43|5630.98|5630.98|5629.43|5629.43|0
1632738890000|2021-09-27 10:34:50|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|0
1632738900000|2021-09-27 10:35:00|5629.87|5629.87|5629.87|5629.87|5629.87|5629.87|5629.87|5629.87|0
1632738910000|2021-09-27 10:35:10|5630.44|5630.44|5630.44|5630.44|5630.44|5630.44|5630.44|5630.44|0
1632738930000|2021-09-27 10:35:30|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|5630.73|0
1632738940000|2021-09-27 10:35:40|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|5630.95|0
1632738970000|2021-09-27 10:36:10|5631.24|5631.24|5631.24|5631.24|5631.24|5631.24|5631.24|5631.24|0
1632738980000|2021-09-27 10:36:20|5632.03|5632.03|5632.05|5632.05|5632.05|5632.05|5632.03|5632.03|0
1632738990000|2021-09-27 10:36:30|5632.53|5632.53|5633.1|5633.1|5633.1|5633.1|5632.53|5632.53|0
1632739000000|2021-09-27 10:36:40|5633.32|5633.32|5633.81|5633.81|5634.82|5634.82|5633.32|5633.32|0
1632739030000|2021-09-27 10:37:10|5633.52|5633.52|5633.12|5633.12|5633.81|5633.81|5633.12|5633.12|0
1632739040000|2021-09-27 10:37:20|5632.54|5632.54|5632.59|5632.59|5632.83|5632.83|5632.54|5632.54|0
1632739050000|2021-09-27 10:37:30|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1632739060000|2021-09-27 10:37:40|5633.03|5633.03|5634.2|5634.2|5634.2|5634.2|5632.74|5632.74|0
1632739070000|2021-09-27 10:37:50|5634.49|5634.49|5635.02|5635.02|5635.31|5635.31|5634.49|5634.49|0
1632739080000|2021-09-27 10:38:00|5634.73|5634.73|5634.08|5634.08|5634.73|5634.73|5634.08|5634.08|0
1632739090000|2021-09-27 10:38:10|5634.37|5634.37|5635.88|5635.88|5635.88|5635.88|5634.37|5634.37|0
1632739100000|2021-09-27 10:38:20|5635.6|5635.6|5635.38|5635.38|5635.6|5635.6|5635.09|5635.09|0
1632739140000|2021-09-27 10:39:00|5635.91|5635.91|5636.15|5636.15|5636.15|5636.15|5635.91|5635.91|0
1632739150000|2021-09-27 10:39:10|5636.43|5636.43|5636.72|5636.72|5636.72|5636.72|5636.43|5636.43|0
1632739160000|2021-09-27 10:39:20|5637.8|5637.8|5637.8|5637.8|5637.8|5637.8|5637.8|5637.8|0
1632739170000|2021-09-27 10:39:30|5637.22|5637.22|5637.51|5637.51|5637.8|5637.8|5636.93|5636.93|0
1632739190000|2021-09-27 10:39:50|5637.22|5637.22|5637.22|5637.22|5637.22|5637.22|5636.93|5636.93|0
1632739200000|2021-09-27 10:40:00|5637.44|5637.44|5637.19|5637.19|5637.94|5637.94|5637.19|5637.19|0
1632739210000|2021-09-27 10:40:10|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|5637.72|0
1632739220000|2021-09-27 10:40:20|5637.14|5637.14|5636.57|5636.57|5637.14|5637.14|5636.57|5636.57|0
1632739230000|2021-09-27 10:40:30|5636.49|5636.49|5637.29|5637.29|5637.29|5637.29|5636.49|5636.49|0
1632739240000|2021-09-27 10:40:40|5637|5637|5637.29|5637.29|5637.29|5637.29|5637|5637|0
1632739250000|2021-09-27 10:40:50|5637|5637|5637|5637|5637|5637|5637|5637|0
1632739260000|2021-09-27 10:41:00|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|0
1632739290000|2021-09-27 10:41:30|5638.65|5638.65|5638.65|5638.65|5638.65|5638.65|5638.65|5638.65|0
1632739300000|2021-09-27 10:41:40|5638.86|5638.86|5639.1|5639.1|5639.32|5639.32|5638.86|5638.86|0
1632739320000|2021-09-27 10:42:00|5638.88|5638.88|5638.65|5638.65|5638.88|5638.88|5638.65|5638.65|0
1632739330000|2021-09-27 10:42:10|5638.36|5638.36|5638.36|5638.36|5638.36|5638.36|5638.36|5638.36|0
1632739370000|2021-09-27 10:42:50|5638.07|5638.07|5636.95|5636.95|5638.07|5638.07|5636.52|5636.52|0
1632739380000|2021-09-27 10:43:00|5637.24|5637.24|5637.24|5637.24|5637.24|5637.24|5637.24|5637.24|0
1632739390000|2021-09-27 10:43:10|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1632739410000|2021-09-27 10:43:30|5638.17|5638.17|5639.06|5639.06|5639.06|5639.06|5638.17|5638.17|0
1632739420000|2021-09-27 10:43:40|5639.35|5639.35|5639.63|5639.63|5639.63|5639.63|5639.35|5639.35|0
1632739430000|2021-09-27 10:43:50|5639.35|5639.35|5639.25|5639.25|5639.78|5639.78|5639.25|5639.25|0
1632739440000|2021-09-27 10:44:00|5639.03|5639.03|5637.95|5637.95|5639.03|5639.03|5637.95|5637.95|0
1632739460000|2021-09-27 10:44:20|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|5637.67|0
1632739470000|2021-09-27 10:44:30|5637.02|5637.02|5636.83|5636.83|5637.02|5637.02|5636.54|5636.54|0
1632739480000|2021-09-27 10:44:40|5636.54|5636.54|5636.3|5636.3|5636.54|5636.54|5636.3|5636.3|0
1632739490000|2021-09-27 10:44:50|5636.33|5636.33|5635.24|5635.24|5636.33|5636.33|5635.24|5635.24|0
1632739500000|2021-09-27 10:45:00|5635.48|5635.48|5635.48|5635.48|5635.48|5635.48|5635.48|5635.48|0
1632739510000|2021-09-27 10:45:10|5635.96|5635.96|5635.9|5635.9|5635.96|5635.96|5635.9|5635.9|0
1632739520000|2021-09-27 10:45:20|5636.77|5636.77|5637|5637|5637|5637|5636.77|5636.77|0
1632739560000|2021-09-27 10:46:00|5637.29|5637.29|5637.53|5637.53|5637.53|5637.53|5637.29|5637.29|0
1632739570000|2021-09-27 10:46:10|5638.06|5638.06|5638.11|5638.11|5638.59|5638.59|5638.06|5638.06|0
1632739590000|2021-09-27 10:46:30|5639.19|5639.19|5638.22|5638.22|5639.19|5639.19|5638.22|5638.22|0
1632739600000|2021-09-27 10:46:40|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|0
1632739610000|2021-09-27 10:46:50|5637.38|5637.38|5637.17|5637.17|5637.38|5637.38|5637.17|5637.17|0
1632739630000|2021-09-27 10:47:10|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|5637.41|0
1632739650000|2021-09-27 10:47:30|5637.12|5637.12|5637.09|5637.09|5637.12|5637.12|5636.88|5636.88|0
1632739660000|2021-09-27 10:47:40|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|0
1632739670000|2021-09-27 10:47:50|5637.31|5637.31|5636.64|5636.64|5637.31|5637.31|5636.64|5636.64|0
1632739680000|2021-09-27 10:48:00|5636.09|5636.09|5635.88|5635.88|5636.09|5636.09|5635.88|5635.88|0
1632739700000|2021-09-27 10:48:20|5635.9|5635.9|5635.9|5635.9|5635.9|5635.9|5635.9|5635.9|0
1632739730000|2021-09-27 10:48:50|5636.47|5636.47|5635.95|5635.95|5636.47|5636.47|5635.95|5635.95|0
1632739740000|2021-09-27 10:49:00|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|0
1632739750000|2021-09-27 10:49:10|5635.23|5635.23|5635.15|5635.15|5635.44|5635.44|5635.15|5635.15|0
1632739770000|2021-09-27 10:49:30|5634.03|5634.03|5634.03|5634.03|5634.03|5634.03|5634.03|5634.03|0
1632739780000|2021-09-27 10:49:40|5633.74|5633.74|5633.74|5633.74|5633.74|5633.74|5633.51|5633.51|0
1632739790000|2021-09-27 10:49:50|5633.96|5633.96|5635.23|5635.23|5635.23|5635.23|5633.96|5633.96|0
1632739800000|2021-09-27 10:50:00|5634.99|5634.99|5634.41|5634.41|5634.99|5634.99|5634.41|5634.41|0
1632739810000|2021-09-27 10:50:10|5634.7|5634.7|5633.94|5633.94|5634.7|5634.7|5633.94|5633.94|0
1632739820000|2021-09-27 10:50:20|5633.92|5633.92|5633.68|5633.68|5633.92|5633.92|5633.68|5633.68|0
1632739830000|2021-09-27 10:50:30|5633.97|5633.97|5634.45|5634.45|5634.45|5634.45|5633.97|5633.97|0
1632739850000|2021-09-27 10:50:50|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|0
1632739860000|2021-09-27 10:51:00|5634.95|5634.95|5636.84|5636.84|5637.71|5637.71|5634.95|5634.95|0
1632739870000|2021-09-27 10:51:10|5636.87|5636.87|5636.87|5636.87|5636.87|5636.87|5636.87|5636.87|0
1632739890000|2021-09-27 10:51:30|5636.58|5636.58|5636.41|5636.41|5636.58|5636.58|5636.34|5636.34|0
1632739910000|2021-09-27 10:51:50|5637.18|5637.18|5636.7|5636.7|5637.18|5637.18|5636.7|5636.7|0
1632739940000|2021-09-27 10:52:20|5636.69|5636.69|5636.16|5636.16|5636.69|5636.69|5636.16|5636.16|0
1632739950000|2021-09-27 10:52:30|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|5635.92|0
1632739960000|2021-09-27 10:52:40|5636.21|5636.21|5636.21|5636.21|5636.21|5636.21|5636.21|5636.21|0
1632739970000|2021-09-27 10:52:50|5635.92|5635.92|5636.11|5636.11|5636.4|5636.4|5635.92|5635.92|0
1632739980000|2021-09-27 10:53:00|5635.9|5635.9|5635.88|5635.88|5635.9|5635.9|5635.87|5635.87|0
1632739990000|2021-09-27 10:53:10|5635.41|5635.41|5635.84|5635.84|5635.84|5635.84|5635.41|5635.41|0
1632740000000|2021-09-27 10:53:20|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|5634.97|0
1632740010000|2021-09-27 10:53:30|5634.73|5634.73|5634.45|5634.45|5635.31|5635.31|5634.45|5634.45|0
1632740020000|2021-09-27 10:53:40|5634.41|5634.41|5633.93|5633.93|5634.41|5634.41|5633.93|5633.93|0
1632740030000|2021-09-27 10:53:50|5633.7|5633.7|5633.65|5633.65|5633.7|5633.7|5633.65|5633.65|0
1632740040000|2021-09-27 10:54:00|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|0
1632740050000|2021-09-27 10:54:10|5633.92|5633.92|5634.15|5634.15|5634.15|5634.15|5633.92|5633.92|0
1632740060000|2021-09-27 10:54:20|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|0
1632740070000|2021-09-27 10:54:30|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|0
1632740080000|2021-09-27 10:54:40|5633.6|5633.6|5633.07|5633.07|5633.6|5633.6|5633.07|5633.07|0
1632740100000|2021-09-27 10:55:00|5633.06|5633.06|5632.91|5632.91|5633.06|5633.06|5632.17|5632.17|0
1632740110000|2021-09-27 10:55:10|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|0
1632740130000|2021-09-27 10:55:30|5632.34|5632.34|5629.85|5629.85|5632.34|5632.34|5629.85|5629.85|0
1632740140000|2021-09-27 10:55:40|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1632740150000|2021-09-27 10:55:50|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.44|5628.44|0
1632740170000|2021-09-27 10:56:10|5628.95|5628.95|5628.59|5628.59|5628.95|5628.95|5628.58|5628.58|0
1632740180000|2021-09-27 10:56:20|5628.36|5628.36|5628.37|5628.37|5628.38|5628.38|5628.36|5628.36|0
1632740190000|2021-09-27 10:56:30|5628.08|5628.08|5628.37|5628.37|5628.37|5628.37|5628.08|5628.08|0
1632740200000|2021-09-27 10:56:40|5628.4|5628.4|5628.73|5628.73|5628.73|5628.73|5628.21|5628.21|0
1632740220000|2021-09-27 10:57:00|5628.72|5628.72|5628.26|5628.26|5628.72|5628.72|5628.03|5628.03|0
1632740230000|2021-09-27 10:57:10|5628.03|5628.03|5627.98|5627.98|5628.03|5628.03|5627.45|5627.45|0
1632740240000|2021-09-27 10:57:20|5627.76|5627.76|5626.99|5626.99|5628.05|5628.05|5626.99|5626.99|0
1632740250000|2021-09-27 10:57:30|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|5626.71|0
1632740270000|2021-09-27 10:57:50|5627.28|5627.28|5626.99|5626.99|5627.28|5627.28|5626.99|5626.99|0
1632740280000|2021-09-27 10:58:00|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|0
1632740290000|2021-09-27 10:58:10|5627.62|5627.62|5628.1|5628.1|5628.1|5628.1|5627.62|5627.62|0
1632740300000|2021-09-27 10:58:20|5628.39|5628.39|5628.63|5628.63|5628.63|5628.63|5627.81|5627.81|0
1632740310000|2021-09-27 10:58:30|5628.61|5628.61|5629.09|5629.09|5629.09|5629.09|5628.61|5628.61|0
1632740320000|2021-09-27 10:58:40|5628.8|5628.8|5629.09|5629.09|5629.09|5629.09|5628.8|5628.8|0
1632740330000|2021-09-27 10:58:50|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|0
1632740340000|2021-09-27 10:59:00|5628.56|5628.56|5627.85|5627.85|5628.56|5628.56|5627.85|5627.85|0
1632740350000|2021-09-27 10:59:10|5627.61|5627.61|5627.85|5627.85|5627.85|5627.85|5627.56|5627.56|0
1632740360000|2021-09-27 10:59:20|5628.14|5628.14|5629.14|5629.14|5629.14|5629.14|5628.14|5628.14|0
1632740370000|2021-09-27 10:59:30|5628.56|5628.56|5628.66|5628.66|5628.66|5628.66|5628.06|5628.06|0
1632740380000|2021-09-27 10:59:40|5628.95|5628.95|5628.95|5628.95|5628.95|5628.95|5628.95|5628.95|0
1632740390000|2021-09-27 10:59:50|5629.19|5629.19|5628.66|5628.66|5629.19|5629.19|5628.37|5628.37|0
1632740400000|2021-09-27 11:00:00|5626.67|5626.67|5622.77|5622.77|5626.67|5626.67|5617.79|5617.79|0
1632740410000|2021-09-27 11:00:10|5623.06|5623.06|5624.72|5624.72|5625.27|5625.27|5623.06|5623.06|0
1632740420000|2021-09-27 11:00:20|5625.3|5625.3|5627.22|5627.22|5627.22|5627.22|5625.3|5625.3|0
1632740430000|2021-09-27 11:00:30|5628.51|5628.51|5628.36|5628.36|5629.65|5629.65|5628.36|5628.36|0
1632740440000|2021-09-27 11:00:40|5628.35|5628.35|5629.15|5629.15|5629.15|5629.15|5627.68|5627.68|0
1632740450000|2021-09-27 11:00:50|5628.67|5628.67|5629.25|5629.25|5629.25|5629.25|5628.38|5628.38|0
1632740460000|2021-09-27 11:01:00|5629.46|5629.46|5629.18|5629.18|5629.46|5629.46|5629.18|5629.18|0
1632740470000|2021-09-27 11:01:10|5628.53|5628.53|5628.77|5628.77|5628.77|5628.77|5628.53|5628.53|0
1632740490000|2021-09-27 11:01:30|5628.53|5628.53|5628.29|5628.29|5628.53|5628.53|5628.29|5628.29|0
1632740500000|2021-09-27 11:01:40|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|0
1632740510000|2021-09-27 11:01:50|5628.72|5628.72|5630.3|5630.3|5630.3|5630.3|5628.72|5628.72|0
1632740520000|2021-09-27 11:02:00|5630.73|5630.73|5630.77|5630.77|5630.77|5630.77|5630.56|5630.56|0
1632740530000|2021-09-27 11:02:10|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|0
1632740540000|2021-09-27 11:02:20|5630.77|5630.77|5631.06|5631.06|5631.52|5631.52|5630.77|5630.77|0
1632740550000|2021-09-27 11:02:30|5630.61|5630.61|5629.79|5629.79|5630.61|5630.61|5629.58|5629.58|0
1632740560000|2021-09-27 11:02:40|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1632740570000|2021-09-27 11:02:50|5629.74|5629.74|5629.53|5629.53|5629.74|5629.74|5629.29|5629.29|0
1632740580000|2021-09-27 11:03:00|5629.29|5629.29|5630.44|5630.44|5630.44|5630.44|5629.29|5629.29|0
1632740590000|2021-09-27 11:03:10|5630.45|5630.45|5630.44|5630.44|5630.45|5630.45|5630.42|5630.42|0
1632740600000|2021-09-27 11:03:20|5629.96|5629.96|5629.24|5629.24|5630.2|5630.2|5629.24|5629.24|0
1632740610000|2021-09-27 11:03:30|5629|5629|5629.24|5629.24|5629.24|5629.24|5629|5629|0
1632740620000|2021-09-27 11:03:40|5629|5629|5628.04|5628.04|5629|5629|5627.57|5627.57|0
1632740630000|2021-09-27 11:03:50|5628.26|5628.26|5628.02|5628.02|5628.26|5628.26|5628.02|5628.02|0
1632740640000|2021-09-27 11:04:00|5627.94|5627.94|5628.38|5628.38|5628.38|5628.38|5627.9|5627.9|0
1632740650000|2021-09-27 11:04:10|5628.81|5628.81|5628.6|5628.6|5628.81|5628.81|5628.6|5628.6|0
1632740660000|2021-09-27 11:04:20|5628.36|5628.36|5627.78|5627.78|5628.36|5628.36|5627.78|5627.78|0
1632740670000|2021-09-27 11:04:30|5627.49|5627.49|5627.25|5627.25|5627.49|5627.49|5627.25|5627.25|0
1632740690000|2021-09-27 11:04:50|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|5627.24|0
1632740700000|2021-09-27 11:05:00|5627.48|5627.48|5627.56|5627.56|5627.56|5627.56|5627.48|5627.48|0
1632740710000|2021-09-27 11:05:10|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|0
1632740730000|2021-09-27 11:05:30|5627.34|5627.34|5626.22|5626.22|5627.34|5627.34|5626.22|5626.22|0
1632740740000|2021-09-27 11:05:40|5626.2|5626.2|5626.17|5626.17|5626.2|5626.2|5626.17|5626.17|0
1632740750000|2021-09-27 11:05:50|5625.88|5625.88|5624.83|5624.83|5625.88|5625.88|5624.83|5624.83|0
1632740760000|2021-09-27 11:06:00|5624.75|5624.75|5624.76|5624.76|5624.76|5624.76|5624.75|5624.75|0
1632740770000|2021-09-27 11:06:10|5625|5625|5624.14|5624.14|5625|5625|5623.89|5623.89|0
1632740780000|2021-09-27 11:06:20|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|5624.62|0
1632740790000|2021-09-27 11:06:30|5625.48|5625.48|5625.67|5625.67|5625.91|5625.91|5625.48|5625.48|0
1632740800000|2021-09-27 11:06:40|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|0
1632740810000|2021-09-27 11:06:50|5625.93|5625.93|5625.4|5625.4|5625.93|5625.93|5625.4|5625.4|0
1632740820000|2021-09-27 11:07:00|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|5625.64|0
1632740830000|2021-09-27 11:07:10|5625.35|5625.35|5625.11|5625.11|5625.35|5625.35|5625.11|5625.11|0
1632740840000|2021-09-27 11:07:20|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|5624.63|0
1632740860000|2021-09-27 11:07:40|5624.39|5624.39|5623.87|5623.87|5624.39|5624.39|5623.87|5623.87|0
1632740870000|2021-09-27 11:07:50|5623.82|5623.82|5623.49|5623.49|5623.82|5623.82|5623.49|5623.49|0
1632740880000|2021-09-27 11:08:00|5623.78|5623.78|5619.67|5619.67|5623.78|5623.78|5619.44|5619.44|0
1632740890000|2021-09-27 11:08:10|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|5619.96|0
1632740900000|2021-09-27 11:08:20|5620.2|5620.2|5620.49|5620.49|5620.49|5620.49|5620.2|5620.2|0
1632740910000|2021-09-27 11:08:30|5620.73|5620.73|5619.62|5619.62|5621.26|5621.26|5619.62|5619.62|0
1632740920000|2021-09-27 11:08:40|5619.39|5619.39|5619.96|5619.96|5619.96|5619.96|5619.39|5619.39|0
1632740930000|2021-09-27 11:08:50|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|0
1632740950000|2021-09-27 11:09:10|5619.96|5619.96|5618.72|5618.72|5619.96|5619.96|5618.72|5618.72|0
1632740960000|2021-09-27 11:09:20|5619.29|5619.29|5619.01|5619.01|5619.29|5619.29|5619.01|5619.01|0
1632740970000|2021-09-27 11:09:30|5619.24|5619.24|5617.83|5617.83|5619.24|5619.24|5617.62|5617.62|0
1632740980000|2021-09-27 11:09:40|5617.59|5617.59|5617.81|5617.81|5617.81|5617.81|5617.59|5617.59|0
1632740990000|2021-09-27 11:09:50|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|5618.05|0
1632741000000|2021-09-27 11:10:00|5618.48|5618.48|5617.83|5617.83|5618.48|5618.48|5617.83|5617.83|0
1632741010000|2021-09-27 11:10:10|5617.59|5617.59|5617.14|5617.14|5617.59|5617.59|5617.14|5617.14|0
1632741020000|2021-09-27 11:10:20|5617.37|5617.37|5617.66|5617.66|5617.66|5617.66|5617.37|5617.37|0
1632741030000|2021-09-27 11:10:30|5617.88|5617.88|5617.93|5617.93|5617.93|5617.93|5617.88|5617.88|0
1632741040000|2021-09-27 11:10:40|5617.64|5617.64|5617.4|5617.4|5617.64|5617.64|5617.4|5617.4|0
1632741050000|2021-09-27 11:10:50|5616.52|5616.52|5616.23|5616.23|5616.52|5616.52|5616.23|5616.23|0
1632741070000|2021-09-27 11:11:10|5615.94|5615.94|5616.18|5616.18|5616.18|5616.18|5615.94|5615.94|0
1632741080000|2021-09-27 11:11:20|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|5616.22|0
1632741090000|2021-09-27 11:11:30|5617.08|5617.08|5617.56|5617.56|5617.56|5617.56|5617.08|5617.08|0
1632741110000|2021-09-27 11:11:50|5617.54|5617.54|5618.44|5618.44|5618.44|5618.44|5617.29|5617.29|0
1632741120000|2021-09-27 11:12:00|5618.92|5618.92|5618.1|5618.1|5618.92|5618.92|5618.1|5618.1|0
1632741130000|2021-09-27 11:12:10|5617.67|5617.67|5617.96|5617.96|5617.96|5617.96|5617.67|5617.67|0
1632741140000|2021-09-27 11:12:20|5617.38|5617.38|5616.85|5616.85|5617.38|5617.38|5616.85|5616.85|0
1632741150000|2021-09-27 11:12:30|5616.62|5616.62|5616.62|5616.62|5616.62|5616.62|5616.62|5616.62|0
1632741160000|2021-09-27 11:12:40|5615.46|5615.46|5615.16|5615.16|5615.46|5615.46|5615.16|5615.16|0
1632741170000|2021-09-27 11:12:50|5614.69|5614.69|5614.7|5614.7|5614.7|5614.7|5614.69|5614.69|0
1632741180000|2021-09-27 11:13:00|5615.57|5615.57|5614.66|5614.66|5615.57|5615.57|5614.66|5614.66|0
1632741190000|2021-09-27 11:13:10|5614.43|5614.43|5615.05|5615.05|5615.05|5615.05|5614.43|5614.43|0
1632741200000|2021-09-27 11:13:20|5614.81|5614.81|5614.38|5614.38|5614.81|5614.81|5614.38|5614.38|0
1632741210000|2021-09-27 11:13:30|5614.83|5614.83|5616.1|5616.1|5616.36|5616.36|5614.83|5614.83|0
1632741220000|2021-09-27 11:13:40|5616.68|5616.68|5617.13|5617.13|5617.13|5617.13|5616.68|5616.68|0
1632741230000|2021-09-27 11:13:50|5616.9|5616.9|5617.18|5617.18|5617.18|5617.18|5616.9|5616.9|0
1632741240000|2021-09-27 11:14:00|5616.61|5616.61|5617.3|5617.3|5617.3|5617.3|5616.61|5616.61|0
1632741250000|2021-09-27 11:14:10|5617.06|5617.06|5617.3|5617.3|5617.3|5617.3|5617.06|5617.06|0
1632741260000|2021-09-27 11:14:20|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|0
1632741270000|2021-09-27 11:14:30|5617.64|5617.64|5619.07|5619.07|5619.07|5619.07|5617.64|5617.64|0
1632741280000|2021-09-27 11:14:40|5619.36|5619.36|5619.67|5619.67|5619.67|5619.67|5619.36|5619.36|0
1632741290000|2021-09-27 11:14:50|5619.7|5619.7|5620.06|5620.06|5620.64|5620.64|5619.7|5619.7|0
1632741300000|2021-09-27 11:15:00|5620.35|5620.35|5618.78|5618.78|5620.7|5620.7|5618.73|5618.73|0
1632741310000|2021-09-27 11:15:10|5618.54|5618.54|5618.35|5618.35|5618.54|5618.54|5618.11|5618.11|0
1632741320000|2021-09-27 11:15:20|5618.14|5618.14|5616.39|5616.39|5618.14|5618.14|5616.39|5616.39|0
1632741330000|2021-09-27 11:15:30|5615.65|5615.65|5614.91|5614.91|5615.65|5615.65|5614.91|5614.91|0
1632741340000|2021-09-27 11:15:40|5615.14|5615.14|5615.39|5615.39|5615.63|5615.63|5615.14|5615.14|0
1632741360000|2021-09-27 11:16:00|5614.96|5614.96|5614.96|5614.96|5614.96|5614.96|5614.96|5614.96|0
1632741370000|2021-09-27 11:16:10|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|5614.49|0
1632741380000|2021-09-27 11:16:20|5613.67|5613.67|5613.19|5613.19|5613.67|5613.67|5613.19|5613.19|0
1632741400000|2021-09-27 11:16:40|5612.91|5612.91|5611.38|5611.38|5612.91|5612.91|5611.38|5611.38|0
1632741410000|2021-09-27 11:16:50|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|0
1632741420000|2021-09-27 11:17:00|5610.85|5610.85|5610.32|5610.32|5610.85|5610.85|5608.88|5608.88|0
1632741430000|2021-09-27 11:17:10|5610.8|5610.8|5610.53|5610.53|5610.8|5610.8|5610.32|5610.32|0
1632741450000|2021-09-27 11:17:30|5610.29|5610.29|5610|5610|5610.29|5610.29|5610|5610|0
1632741460000|2021-09-27 11:17:40|5609.72|5609.72|5610.6|5610.6|5610.6|5610.6|5609.72|5609.72|0
1632741470000|2021-09-27 11:17:50|5610.15|5610.15|5610.14|5610.14|5610.15|5610.15|5610.14|5610.14|0
1632741480000|2021-09-27 11:18:00|5609.66|5609.66|5608.75|5608.75|5609.9|5609.9|5608.75|5608.75|0
1632741490000|2021-09-27 11:18:10|5608.73|5608.73|5607.4|5607.4|5608.73|5608.73|5607.4|5607.4|0
1632741500000|2021-09-27 11:18:20|5607.43|5607.43|5607.86|5607.86|5607.86|5607.86|5607.43|5607.43|0
1632741510000|2021-09-27 11:18:30|5607.57|5607.57|5607.33|5607.33|5607.57|5607.57|5607.33|5607.33|0
1632741520000|2021-09-27 11:18:40|5607.57|5607.57|5607.54|5607.54|5607.57|5607.57|5607.54|5607.54|0
1632741530000|2021-09-27 11:18:50|5606.48|5606.48|5606.05|5606.05|5606.48|5606.48|5606.03|5606.03|0
1632741540000|2021-09-27 11:19:00|5605.76|5605.76|5604.23|5604.23|5605.76|5605.76|5604.23|5604.23|0
1632741560000|2021-09-27 11:19:20|5604.8|5604.8|5604.49|5604.49|5605.31|5605.31|5604.49|5604.49|0
1632741570000|2021-09-27 11:19:30|5604.2|5604.2|5604.2|5604.2|5604.2|5604.2|5604.2|5604.2|0
1632741580000|2021-09-27 11:19:40|5604.78|5604.78|5605.78|5605.78|5605.78|5605.78|5604.72|5604.72|0
1632741590000|2021-09-27 11:19:50|5605.49|5605.49|5605.49|5605.49|5605.49|5605.49|5605.49|5605.49|0
1632741600000|2021-09-27 11:20:00|5605.25|5605.25|5605.25|5605.25|5605.49|5605.49|5605.25|5605.25|0
1632741620000|2021-09-27 11:20:20|5605.73|5605.73|5606.37|5606.37|5606.61|5606.61|5605.73|5605.73|0
1632741630000|2021-09-27 11:20:30|5606.66|5606.66|5606.61|5606.61|5606.9|5606.9|5606.61|5606.61|0
1632741640000|2021-09-27 11:20:40|5607.19|5607.19|5607.62|5607.62|5607.62|5607.62|5607.19|5607.19|0
1632741660000|2021-09-27 11:21:00|5607.4|5607.4|5607.69|5607.69|5607.98|5607.98|5607.4|5607.4|0
1632741680000|2021-09-27 11:21:20|5607.93|5607.93|5607.93|5607.93|5607.93|5607.93|5607.93|5607.93|0
1632741690000|2021-09-27 11:21:30|5607.64|5607.64|5606.19|5606.19|5607.64|5607.64|5606.19|5606.19|0
1632741700000|2021-09-27 11:21:40|5605.98|5605.98|5605.45|5605.45|5605.98|5605.98|5605.45|5605.45|0
1632741720000|2021-09-27 11:22:00|5605.16|5605.16|5605.74|5605.74|5605.74|5605.74|5605.16|5605.16|0
1632741730000|2021-09-27 11:22:10|5606.17|5606.17|5606.88|5606.88|5606.88|5606.88|5606.17|5606.17|0
1632741750000|2021-09-27 11:22:30|5607.75|5607.75|5607.75|5607.75|5607.75|5607.75|5607.75|5607.75|0
1632741780000|2021-09-27 11:23:00|5607.77|5607.77|5607.77|5607.77|5607.77|5607.77|5607.77|5607.77|0
1632741790000|2021-09-27 11:23:10|5607.55|5607.55|5607.19|5607.19|5607.55|5607.55|5607.19|5607.19|0
1632741800000|2021-09-27 11:23:20|5606.98|5606.98|5606.76|5606.76|5606.98|5606.98|5606.76|5606.76|0
1632741810000|2021-09-27 11:23:30|5606.78|5606.78|5606.78|5606.78|5606.78|5606.78|5606.78|5606.78|0
1632741820000|2021-09-27 11:23:40|5606.49|5606.49|5607.18|5607.18|5607.18|5607.18|5606.49|5606.49|0
1632741830000|2021-09-27 11:23:50|5607.14|5607.14|5606.82|5606.82|5607.14|5607.14|5606.81|5606.81|0
1632741840000|2021-09-27 11:24:00|5607.11|5607.11|5606.82|5606.82|5607.11|5607.11|5606.82|5606.82|0
1632741850000|2021-09-27 11:24:10|5606.58|5606.58|5606.34|5606.34|5606.58|5606.58|5606.34|5606.34|0
1632741860000|2021-09-27 11:24:20|5606.33|5606.33|5604.46|5604.46|5606.33|5606.33|5604.46|5604.46|0
1632741870000|2021-09-27 11:24:30|5604.75|5604.75|5604.46|5604.46|5604.75|5604.75|5604.46|5604.46|0
1632741880000|2021-09-27 11:24:40|5604.22|5604.22|5603.36|5603.36|5604.22|5604.22|5603.36|5603.36|0
1632741890000|2021-09-27 11:24:50|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|0
1632741900000|2021-09-27 11:25:00|5603.63|5603.63|5603.35|5603.35|5603.92|5603.92|5603.35|5603.35|0
1632741920000|2021-09-27 11:25:20|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|0
1632741930000|2021-09-27 11:25:30|5604.11|5604.11|5604.11|5604.11|5604.54|5604.54|5604.11|5604.11|0
1632741940000|2021-09-27 11:25:40|5603.82|5603.82|5603.43|5603.43|5603.82|5603.82|5603.14|5603.14|0
1632741950000|2021-09-27 11:25:50|5602.85|5602.85|5601.61|5601.61|5602.85|5602.85|5601.61|5601.61|0
1632741960000|2021-09-27 11:26:00|5601.57|5601.57|5601.55|5601.55|5601.57|5601.57|5601.55|5601.55|0
1632741980000|2021-09-27 11:26:20|5601.26|5601.26|5601.55|5601.55|5601.55|5601.55|5601.26|5601.26|0
1632741990000|2021-09-27 11:26:30|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|0
1632742000000|2021-09-27 11:26:40|5601.02|5601.02|5600.73|5600.73|5601.02|5601.02|5600.73|5600.73|0
1632742010000|2021-09-27 11:26:50|5600.75|5600.75|5600.75|5600.75|5600.75|5600.75|5600.75|5600.75|0
1632742020000|2021-09-27 11:27:00|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|0
1632742030000|2021-09-27 11:27:10|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|0
1632742060000|2021-09-27 11:27:40|5601.77|5601.77|5601.98|5601.98|5601.98|5601.98|5601.77|5601.77|0
1632742100000|2021-09-27 11:28:20|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|0
1632742110000|2021-09-27 11:28:30|5602.25|5602.25|5602.24|5602.24|5602.25|5602.25|5602.24|5602.24|0
1632742130000|2021-09-27 11:28:50|5601.8|5601.8|5601.49|5601.49|5601.8|5601.8|5601.28|5601.28|0
1632742140000|2021-09-27 11:29:00|5600.99|5600.99|5600.25|5600.25|5600.99|5600.99|5600.25|5600.25|0
1632742160000|2021-09-27 11:29:20|5600.54|5600.54|5600.3|5600.3|5600.54|5600.54|5600.3|5600.3|0
1632742170000|2021-09-27 11:29:30|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|0
1632742180000|2021-09-27 11:29:40|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1632742190000|2021-09-27 11:29:50|5600.25|5600.25|5600.32|5600.32|5600.54|5600.54|5600.25|5600.25|0
1632742200000|2021-09-27 11:30:00|5600.29|5600.29|5601.99|5601.99|5601.99|5601.99|5600.29|5600.29|0
1632742210000|2021-09-27 11:30:10|5602.23|5602.23|5603.03|5603.03|5603.32|5603.32|5602.23|5602.23|0
1632742220000|2021-09-27 11:30:20|5603.07|5603.07|5604.77|5604.77|5604.77|5604.77|5603.07|5603.07|0
1632742230000|2021-09-27 11:30:30|5603.9|5603.9|5604.19|5604.19|5604.19|5604.19|5603.9|5603.9|0
1632742240000|2021-09-27 11:30:40|5603.9|5603.9|5603.61|5603.61|5603.9|5603.9|5603.61|5603.61|0
1632742260000|2021-09-27 11:31:00|5603.08|5603.08|5602.27|5602.27|5603.08|5603.08|5602.06|5602.06|0
1632742270000|2021-09-27 11:31:10|5602.51|5602.51|5602.8|5602.8|5602.8|5602.8|5602.51|5602.51|0
1632742280000|2021-09-27 11:31:20|5602.51|5602.51|5603.09|5603.09|5603.09|5603.09|5602.51|5602.51|0
1632742290000|2021-09-27 11:31:30|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|0
1632742300000|2021-09-27 11:31:40|5602.89|5602.89|5602.89|5602.89|5602.89|5602.89|5602.89|5602.89|0
1632742310000|2021-09-27 11:31:50|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|5602.64|5602.64|0
1632742320000|2021-09-27 11:32:00|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|0
1632742330000|2021-09-27 11:32:10|5602.59|5602.59|5603.86|5603.86|5603.86|5603.86|5602.59|5602.59|0
1632742340000|2021-09-27 11:32:20|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|0
1632742350000|2021-09-27 11:32:30|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|5602.82|0
1632742370000|2021-09-27 11:32:50|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1632742380000|2021-09-27 11:33:00|5602.48|5602.48|5601.15|5601.15|5602.48|5602.48|5601.15|5601.15|0
1632742390000|2021-09-27 11:33:10|5601.36|5601.36|5601.07|5601.07|5601.36|5601.36|5601.07|5601.07|0
1632742410000|2021-09-27 11:33:30|5601.36|5601.36|5601.6|5601.6|5601.6|5601.6|5601.36|5601.36|0
1632742420000|2021-09-27 11:33:40|5601.36|5601.36|5603.21|5603.21|5603.21|5603.21|5601.36|5601.36|0
1632742430000|2021-09-27 11:33:50|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|5603.5|0
1632742440000|2021-09-27 11:34:00|5604.81|5604.81|5604.83|5604.83|5604.83|5604.83|5604.81|5604.81|0
1632742450000|2021-09-27 11:34:10|5605.11|5605.11|5605.88|5605.88|5605.88|5605.88|5605.11|5605.11|0
1632742460000|2021-09-27 11:34:20|5605.64|5605.64|5605.64|5605.64|5605.64|5605.64|5605.64|5605.64|0
1632742470000|2021-09-27 11:34:30|5605.21|5605.21|5604.16|5604.16|5605.21|5605.21|5604.16|5604.16|0
1632742480000|2021-09-27 11:34:40|5604.23|5604.23|5604.18|5604.18|5604.23|5604.23|5604.18|5604.18|0
1632742490000|2021-09-27 11:34:50|5604.15|5604.15|5604.81|5604.81|5604.81|5604.81|5604.15|5604.15|0
1632742500000|2021-09-27 11:35:00|5604.79|5604.79|5604.8|5604.8|5604.8|5604.8|5604.79|5604.79|0
1632742510000|2021-09-27 11:35:10|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|0
1632742520000|2021-09-27 11:35:20|5605.04|5605.04|5604.46|5604.46|5605.04|5605.04|5604.46|5604.46|0
1632742530000|2021-09-27 11:35:30|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|5604.7|5604.7|0
1632742540000|2021-09-27 11:35:40|5605.18|5605.18|5605.9|5605.9|5605.9|5605.9|5605.18|5605.18|0
1632742550000|2021-09-27 11:35:50|5605.95|5605.95|5605.97|5605.97|5605.97|5605.97|5605.94|5605.94|0
1632742560000|2021-09-27 11:36:00|5606.55|5606.55|5606.55|5606.55|5606.55|5606.55|5606.55|5606.55|0
1632742570000|2021-09-27 11:36:10|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|0
1632742590000|2021-09-27 11:36:30|5606.55|5606.55|5606.26|5606.26|5606.55|5606.55|5605.97|5605.97|0
1632742600000|2021-09-27 11:36:40|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|0
1632742610000|2021-09-27 11:36:50|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|5606.26|0
1632742620000|2021-09-27 11:37:00|5605.83|5605.83|5605.59|5605.59|5605.83|5605.83|5605.59|5605.59|0
1632742630000|2021-09-27 11:37:10|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|0
1632742640000|2021-09-27 11:37:20|5605.09|5605.09|5604.87|5604.87|5605.09|5605.09|5604.87|5604.87|0
1632742660000|2021-09-27 11:37:40|5604.59|5604.59|5604.06|5604.06|5604.87|5604.87|5604.06|5604.06|0
1632742670000|2021-09-27 11:37:50|5604.35|5604.35|5604.36|5604.36|5604.36|5604.36|5604.35|5604.35|0
1632742690000|2021-09-27 11:38:10|5603.7|5603.7|5602.87|5602.87|5603.7|5603.7|5602|5602|0
1632742700000|2021-09-27 11:38:20|5603.08|5603.08|5603.09|5603.09|5603.09|5603.09|5603.08|5603.08|0
1632742710000|2021-09-27 11:38:30|5603.57|5603.57|5604.04|5604.04|5604.08|5604.08|5603.57|5603.57|0
1632742720000|2021-09-27 11:38:40|5604.28|5604.28|5604.51|5604.51|5604.51|5604.51|5604.28|5604.28|0
1632742730000|2021-09-27 11:38:50|5604.73|5604.73|5604.97|5604.97|5604.97|5604.97|5604.73|5604.73|0
1632742740000|2021-09-27 11:39:00|5604.15|5604.15|5604.08|5604.08|5604.15|5604.15|5603.86|5603.86|0
1632742750000|2021-09-27 11:39:10|5604.37|5604.37|5604.37|5604.37|5604.37|5604.37|5604.15|5604.15|0
1632742770000|2021-09-27 11:39:30|5604.13|5604.13|5603.7|5603.7|5604.13|5604.13|5603.7|5603.7|0
1632742780000|2021-09-27 11:39:40|5604.2|5604.2|5603.62|5603.62|5604.2|5604.2|5603.62|5603.62|0
1632742790000|2021-09-27 11:39:50|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|0
1632742800000|2021-09-27 11:40:00|5604.32|5604.32|5604.32|5604.32|5604.32|5604.32|5604.32|5604.32|0
1632742810000|2021-09-27 11:40:10|5604.55|5604.55|5605.13|5605.13|5605.13|5605.13|5604.55|5604.55|0
1632742820000|2021-09-27 11:40:20|5604.55|5604.55|5604.32|5604.32|5604.55|5604.55|5604.32|5604.32|0
1632742830000|2021-09-27 11:40:30|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|0
1632742840000|2021-09-27 11:40:40|5604.84|5604.84|5603.76|5603.76|5604.84|5604.84|5603.76|5603.76|0
1632742860000|2021-09-27 11:41:00|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|0
1632742870000|2021-09-27 11:41:10|5602.64|5602.64|5601.71|5601.71|5602.64|5602.64|5601.71|5601.71|0
1632742880000|2021-09-27 11:41:20|5600.55|5600.55|5600.55|5600.55|5600.55|5600.55|5600.55|5600.55|0
1632742890000|2021-09-27 11:41:30|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|5600.34|0
1632742900000|2021-09-27 11:41:40|5600.05|5600.05|5600.34|5600.34|5600.34|5600.34|5600.05|5600.05|0
1632742910000|2021-09-27 11:41:50|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|0
1632742920000|2021-09-27 11:42:00|5600.34|5600.34|5600.05|5600.05|5600.34|5600.34|5599.47|5599.47|0
1632742930000|2021-09-27 11:42:10|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|5600.04|0
1632742940000|2021-09-27 11:42:20|5600.47|5600.47|5600.76|5600.76|5600.76|5600.76|5600.47|5600.47|0
1632742950000|2021-09-27 11:42:30|5600.99|5600.99|5600.99|5600.99|5600.99|5600.99|5600.99|5600.99|0
1632742960000|2021-09-27 11:42:40|5601.23|5601.23|5601.25|5601.25|5601.25|5601.25|5601.23|5601.23|0
1632742970000|2021-09-27 11:42:50|5601.27|5601.27|5601.62|5601.62|5602.2|5602.2|5601.27|5601.27|0
1632742980000|2021-09-27 11:43:00|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|0
1632742990000|2021-09-27 11:43:10|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|5601.81|0
1632743000000|2021-09-27 11:43:20|5601.83|5601.83|5600.88|5600.88|5601.83|5601.83|5600.88|5600.88|0
1632743020000|2021-09-27 11:43:40|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|0
1632743040000|2021-09-27 11:44:00|5601.38|5601.38|5602.15|5602.15|5602.15|5602.15|5601.38|5601.38|0
1632743050000|2021-09-27 11:44:10|5602.17|5602.17|5602.18|5602.18|5602.42|5602.42|5602.12|5602.12|0
1632743060000|2021-09-27 11:44:20|5602.13|5602.13|5602.42|5602.42|5602.42|5602.42|5602.13|5602.13|0
1632743070000|2021-09-27 11:44:30|5602.39|5602.39|5602.36|5602.36|5602.39|5602.39|5602.36|5602.36|0
1632743080000|2021-09-27 11:44:40|5602.86|5602.86|5602.85|5602.85|5602.88|5602.88|5602.85|5602.85|0
1632743090000|2021-09-27 11:44:50|5602.61|5602.61|5602.16|5602.16|5602.61|5602.61|5602.16|5602.16|0
1632743100000|2021-09-27 11:45:00|5601.58|5601.58|5600.31|5600.31|5601.58|5601.58|5600.31|5600.31|0
1632743120000|2021-09-27 11:45:20|5599.51|5599.51|5599.06|5599.06|5599.51|5599.51|5599.06|5599.06|0
1632743140000|2021-09-27 11:45:40|5598.82|5598.82|5598.61|5598.61|5598.82|5598.82|5598.61|5598.61|0
1632743150000|2021-09-27 11:45:50|5598.82|5598.82|5598.81|5598.81|5598.82|5598.82|5598.81|5598.81|0
1632743160000|2021-09-27 11:46:00|5598.6|5598.6|5598.83|5598.83|5598.83|5598.83|5598.6|5598.6|0
1632743170000|2021-09-27 11:46:10|5599.12|5599.12|5600.06|5600.06|5600.06|5600.06|5599.12|5599.12|0
1632743180000|2021-09-27 11:46:20|5599.86|5599.86|5599.41|5599.41|5599.86|5599.86|5599.41|5599.41|0
1632743190000|2021-09-27 11:46:30|5598.88|5598.88|5597.14|5597.14|5598.88|5598.88|5597.14|5597.14|0
1632743210000|2021-09-27 11:46:50|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1632743220000|2021-09-27 11:47:00|5597.28|5597.28|5596.82|5596.82|5597.28|5597.28|5596.82|5596.82|0
1632743230000|2021-09-27 11:47:10|5596.61|5596.61|5595.79|5595.79|5596.61|5596.61|5595.79|5595.79|0
1632743240000|2021-09-27 11:47:20|5595.78|5595.78|5596.06|5596.06|5596.06|5596.06|5595.77|5595.77|0
1632743250000|2021-09-27 11:47:30|5596.09|5596.09|5596.09|5596.09|5596.09|5596.09|5596.09|5596.09|0
1632743260000|2021-09-27 11:47:40|5595.85|5595.85|5595.81|5595.81|5595.85|5595.85|5595.81|5595.81|0
1632743280000|2021-09-27 11:48:00|5595.52|5595.52|5596.75|5596.75|5596.75|5596.75|5595.52|5595.52|0
1632743290000|2021-09-27 11:48:10|5596.67|5596.67|5597.15|5597.15|5597.15|5597.15|5596.67|5596.67|0
1632743320000|2021-09-27 11:48:40|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|0
1632743340000|2021-09-27 11:49:00|5597.91|5597.91|5597.91|5597.91|5597.91|5597.91|5597.91|5597.91|0
1632743350000|2021-09-27 11:49:10|5598.2|5598.2|5597.62|5597.62|5598.44|5598.44|5597.62|5597.62|0
1632743360000|2021-09-27 11:49:20|5597.38|5597.38|5597.36|5597.36|5597.38|5597.38|5597.36|5597.36|0
1632743370000|2021-09-27 11:49:30|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|0
1632743380000|2021-09-27 11:49:40|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|0
1632743390000|2021-09-27 11:49:50|5596.65|5596.65|5595.73|5595.73|5596.65|5596.65|5595.73|5595.73|0
1632743400000|2021-09-27 11:50:00|5595.97|5595.97|5595.13|5595.13|5596|5596|5595.13|5595.13|0
1632743440000|2021-09-27 11:50:40|5594.84|5594.84|5594.84|5594.84|5594.84|5594.84|5594.84|5594.84|0
1632743450000|2021-09-27 11:50:50|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|0
1632743460000|2021-09-27 11:51:00|5594.8|5594.8|5595.8|5595.8|5595.8|5595.8|5594.79|5594.79|0
1632743470000|2021-09-27 11:51:10|5596.23|5596.23|5597.18|5597.18|5597.18|5597.18|5596.23|5596.23|0
1632743480000|2021-09-27 11:51:20|5597.21|5597.21|5597.16|5597.16|5597.44|5597.44|5597.16|5597.16|0
1632743520000|2021-09-27 11:52:00|5597.37|5597.37|5596.27|5596.27|5597.37|5597.37|5596.27|5596.27|0
1632743530000|2021-09-27 11:52:10|5595.98|5595.98|5596.27|5596.27|5596.27|5596.27|5595.98|5595.98|0
1632743550000|2021-09-27 11:52:30|5596.03|5596.03|5596.27|5596.27|5596.27|5596.27|5596.03|5596.03|0
1632743570000|2021-09-27 11:52:50|5596.5|5596.5|5597.08|5597.08|5597.08|5597.08|5596.5|5596.5|0
1632743590000|2021-09-27 11:53:10|5596.79|5596.79|5598.43|5598.43|5598.43|5598.43|5596.79|5596.79|0
1632743600000|2021-09-27 11:53:20|5598.22|5598.22|5598.51|5598.51|5598.51|5598.51|5598.22|5598.22|0
1632743610000|2021-09-27 11:53:30|5598.5|5598.5|5598.26|5598.26|5598.5|5598.5|5598.26|5598.26|0
1632743620000|2021-09-27 11:53:40|5597.97|5597.97|5597.97|5597.97|5597.97|5597.97|5597.97|5597.97|0
1632743630000|2021-09-27 11:53:50|5598.21|5598.21|5598.5|5598.5|5598.71|5598.71|5598.21|5598.21|0
1632743640000|2021-09-27 11:54:00|5598.78|5598.78|5598.78|5598.78|5598.78|5598.78|5598.78|5598.78|0
1632743650000|2021-09-27 11:54:10|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|0
1632743660000|2021-09-27 11:54:20|5598.73|5598.73|5598.73|5598.73|5598.73|5598.73|5598.73|5598.73|0
1632743670000|2021-09-27 11:54:30|5598.44|5598.44|5597.54|5597.54|5598.44|5598.44|5597.25|5597.25|0
1632743690000|2021-09-27 11:54:50|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|0
1632743700000|2021-09-27 11:55:00|5597.73|5597.73|5596.94|5596.94|5597.73|5597.73|5596.94|5596.94|0
1632743710000|2021-09-27 11:55:10|5596.7|5596.7|5596.12|5596.12|5596.7|5596.7|5596.12|5596.12|0
1632743730000|2021-09-27 11:55:30|5595.89|5595.89|5593.61|5593.61|5595.89|5595.89|5593.61|5593.61|0
1632743740000|2021-09-27 11:55:40|5593.9|5593.9|5594.71|5594.71|5594.71|5594.71|5593.9|5593.9|0
1632743750000|2021-09-27 11:55:50|5594.48|5594.48|5593.78|5593.78|5594.48|5594.48|5593.78|5593.78|0
1632743760000|2021-09-27 11:56:00|5592.7|5592.7|5592.38|5592.38|5592.7|5592.7|5592.38|5592.38|0
1632743770000|2021-09-27 11:56:10|5592.59|5592.59|5592.5|5592.5|5592.59|5592.59|5592.5|5592.5|0
1632743780000|2021-09-27 11:56:20|5592.79|5592.79|5592.79|5592.79|5593.08|5593.08|5592.79|5592.79|0
1632743800000|2021-09-27 11:56:40|5593.08|5593.08|5593.56|5593.56|5593.56|5593.56|5593.08|5593.08|0
1632743810000|2021-09-27 11:56:50|5592.98|5592.98|5592.29|5592.29|5592.98|5592.98|5592.29|5592.29|0
1632743820000|2021-09-27 11:57:00|5592|5592|5591.79|5591.79|5592|5592|5591.79|5591.79|0
1632743830000|2021-09-27 11:57:10|5591.55|5591.55|5590.53|5590.53|5591.55|5591.55|5590.53|5590.53|0
1632743840000|2021-09-27 11:57:20|5590.52|5590.52|5591.1|5591.1|5591.1|5591.1|5590.52|5590.52|0
1632743860000|2021-09-27 11:57:40|5591.31|5591.31|5591.6|5591.6|5591.6|5591.6|5591.31|5591.31|0
1632743870000|2021-09-27 11:57:50|5591.31|5591.31|5591.08|5591.08|5591.31|5591.31|5591.08|5591.08|0
1632743890000|2021-09-27 11:58:10|5590.8|5590.8|5590.8|5590.8|5590.8|5590.8|5590.8|5590.8|0
1632743900000|2021-09-27 11:58:20|5591.23|5591.23|5591.8|5591.8|5591.8|5591.8|5591.23|5591.23|0
1632743910000|2021-09-27 11:58:30|5592.09|5592.09|5593.62|5593.62|5593.62|5593.62|5592.09|5592.09|0
1632743920000|2021-09-27 11:58:40|5593.6|5593.6|5593.84|5593.84|5593.84|5593.84|5593.6|5593.6|0
1632743960000|2021-09-27 11:59:20|5593.82|5593.82|5593.61|5593.61|5593.82|5593.82|5593.61|5593.61|0
1632743970000|2021-09-27 11:59:30|5593.9|5593.9|5593.9|5593.9|5593.9|5593.9|5593.9|5593.9|0
1632743980000|2021-09-27 11:59:40|5593.03|5593.03|5590.88|5590.88|5593.03|5593.03|5589.92|5589.92|0
1632743990000|2021-09-27 11:59:50|5591.17|5591.17|5591.17|5591.17|5591.17|5591.17|5591.17|5591.17|0
1632744000000|2021-09-27 12:00:00|5591.45|5591.45|5589.38|5589.38|5591.45|5591.45|5588.3|5588.3|0
1632744010000|2021-09-27 12:00:10|5589.59|5589.59|5590.39|5590.39|5590.39|5590.39|5589.57|5589.57|0
1632744020000|2021-09-27 12:00:20|5589.81|5589.81|5587.6|5587.6|5589.81|5589.81|5587.6|5587.6|0
1632744030000|2021-09-27 12:00:30|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|0
1632744040000|2021-09-27 12:00:40|5587.18|5587.18|5586.4|5586.4|5587.42|5587.42|5586.4|5586.4|0
1632744050000|2021-09-27 12:00:50|5586.69|5586.69|5587.38|5587.38|5587.62|5587.62|5586.69|5586.69|0
1632744060000|2021-09-27 12:01:00|5587.67|5587.67|5589.77|5589.77|5589.82|5589.82|5587.67|5587.67|0
1632744070000|2021-09-27 12:01:10|5590.83|5590.83|5592.04|5592.04|5592.04|5592.04|5590.83|5590.83|0
1632744080000|2021-09-27 12:01:20|5592.32|5592.32|5592.58|5592.58|5592.87|5592.87|5592.32|5592.32|0
1632744100000|2021-09-27 12:01:40|5592.37|5592.37|5593.54|5593.54|5593.54|5593.54|5591.79|5591.79|0
1632744110000|2021-09-27 12:01:50|5593.97|5593.97|5594.25|5594.25|5594.25|5594.25|5593.97|5593.97|0
1632744120000|2021-09-27 12:02:00|5594.27|5594.27|5595.24|5595.24|5595.25|5595.25|5594.27|5594.27|0
1632744130000|2021-09-27 12:02:10|5595.46|5595.46|5595.48|5595.48|5595.48|5595.48|5595.46|5595.46|0
1632744140000|2021-09-27 12:02:20|5595.27|5595.27|5596.15|5596.15|5596.15|5596.15|5595.27|5595.27|0
1632744150000|2021-09-27 12:02:30|5596.44|5596.44|5595.88|5595.88|5596.44|5596.44|5595.88|5595.88|0
1632744160000|2021-09-27 12:02:40|5595.92|5595.92|5594.94|5594.94|5595.92|5595.92|5594.94|5594.94|0
1632744170000|2021-09-27 12:02:50|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1632744180000|2021-09-27 12:03:00|5594.13|5594.13|5594.35|5594.35|5594.35|5594.35|5594.13|5594.13|0
1632744190000|2021-09-27 12:03:10|5594.64|5594.64|5593.6|5593.6|5594.64|5594.64|5592.88|5592.88|0
1632744200000|2021-09-27 12:03:20|5593.36|5593.36|5592.4|5592.4|5593.36|5593.36|5592.4|5592.4|0
1632744210000|2021-09-27 12:03:30|5592.64|5592.64|5592.64|5592.64|5592.64|5592.64|5592.64|5592.64|0
1632744230000|2021-09-27 12:03:50|5592.88|5592.88|5593.41|5593.41|5593.41|5593.41|5592.88|5592.88|0
1632744240000|2021-09-27 12:04:00|5593.98|5593.98|5597.35|5597.35|5597.35|5597.35|5593.98|5593.98|0
1632744250000|2021-09-27 12:04:10|5597.64|5597.64|5597.71|5597.71|5597.94|5597.94|5597.64|5597.64|0
1632744260000|2021-09-27 12:04:20|5598.42|5598.42|5597.34|5597.34|5598.42|5598.42|5597.34|5597.34|0
1632744270000|2021-09-27 12:04:30|5596.25|5596.25|5596.25|5596.25|5596.25|5596.25|5596.25|5596.25|0
1632744280000|2021-09-27 12:04:40|5595.34|5595.34|5595.87|5595.87|5595.87|5595.87|5595.34|5595.34|0
1632744290000|2021-09-27 12:04:50|5595.84|5595.84|5595.84|5595.84|5595.84|5595.84|5595.84|5595.84|0
1632744300000|2021-09-27 12:05:00|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|0
1632744310000|2021-09-27 12:05:10|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|0
1632744330000|2021-09-27 12:05:30|5596.18|5596.18|5598|5598|5598|5598|5596.18|5596.18|0
1632744340000|2021-09-27 12:05:40|5597.71|5597.71|5598|5598|5598|5598|5597.71|5597.71|0
1632744350000|2021-09-27 12:05:50|5597.71|5597.71|5596.89|5596.89|5597.71|5597.71|5596.89|5596.89|0
1632744360000|2021-09-27 12:06:00|5596.42|5596.42|5596.63|5596.63|5596.63|5596.63|5596.42|5596.42|0
1632744390000|2021-09-27 12:06:30|5596.06|5596.06|5596.06|5596.06|5596.06|5596.06|5595.77|5595.77|0
1632744400000|2021-09-27 12:06:40|5596.34|5596.34|5596.34|5596.34|5596.34|5596.34|5596.34|5596.34|0
1632744410000|2021-09-27 12:06:50|5596.06|5596.06|5596.06|5596.06|5596.06|5596.06|5596.06|5596.06|0
1632744420000|2021-09-27 12:07:00|5596.29|5596.29|5597.25|5597.25|5597.25|5597.25|5596.29|5596.29|0
1632744430000|2021-09-27 12:07:10|5597.49|5597.49|5597.49|5597.49|5597.49|5597.49|5597.49|5597.49|0
1632744450000|2021-09-27 12:07:30|5597.2|5597.2|5596.72|5596.72|5597.78|5597.78|5596.72|5596.72|0
1632744460000|2021-09-27 12:07:40|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|5596.49|0
1632744480000|2021-09-27 12:08:00|5597.2|5597.2|5598.23|5598.23|5598.23|5598.23|5597.2|5597.2|0
1632744490000|2021-09-27 12:08:10|5597.76|5597.76|5598.02|5598.02|5598.02|5598.02|5597.76|5597.76|0
1632744500000|2021-09-27 12:08:20|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|5598.01|0
1632744510000|2021-09-27 12:08:30|5597.72|5597.72|5597.51|5597.51|5597.72|5597.72|5597.51|5597.51|0
1632744520000|2021-09-27 12:08:40|5597.72|5597.72|5597.71|5597.71|5597.72|5597.72|5597.71|5597.71|0
1632744530000|2021-09-27 12:08:50|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|5597.95|0
1632744540000|2021-09-27 12:09:00|5598.16|5598.16|5598.45|5598.45|5598.45|5598.45|5598.16|5598.16|0
1632744560000|2021-09-27 12:09:20|5598.16|5598.16|5598.74|5598.74|5598.74|5598.74|5598.16|5598.16|0
1632744590000|2021-09-27 12:09:50|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|0
1632744600000|2021-09-27 12:10:00|5597.9|5597.9|5597.9|5597.9|5597.9|5597.9|5597.9|5597.9|0
1632744610000|2021-09-27 12:10:10|5597.91|5597.91|5597.14|5597.14|5597.91|5597.91|5597.14|5597.14|0
1632744620000|2021-09-27 12:10:20|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|0
1632744630000|2021-09-27 12:10:30|5596.76|5596.76|5596.19|5596.19|5596.76|5596.76|5596.19|5596.19|0
1632744640000|2021-09-27 12:10:40|5595.76|5595.76|5594.99|5594.99|5595.76|5595.76|5594.99|5594.99|0
1632744650000|2021-09-27 12:10:50|5594.96|5594.96|5592.75|5592.75|5594.96|5594.96|5592.75|5592.75|0
1632744660000|2021-09-27 12:11:00|5592.23|5592.23|5592.38|5592.38|5592.38|5592.38|5591.32|5591.32|0
1632744670000|2021-09-27 12:11:10|5591.9|5591.9|5592.38|5592.38|5592.38|5592.38|5591.9|5591.9|0
1632744680000|2021-09-27 12:11:20|5592.59|5592.59|5593.07|5593.07|5593.07|5593.07|5592.59|5592.59|0
1632744690000|2021-09-27 12:11:30|5592.49|5592.49|5593.07|5593.07|5593.07|5593.07|5592.49|5592.49|0
1632744700000|2021-09-27 12:11:40|5593.28|5593.28|5593.28|5593.28|5593.28|5593.28|5593.28|5593.28|0
1632744720000|2021-09-27 12:12:00|5592.99|5592.99|5594.05|5594.05|5594.05|5594.05|5592.99|5592.99|0
1632744730000|2021-09-27 12:12:10|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|0
1632744750000|2021-09-27 12:12:30|5594.57|5594.57|5595.44|5595.44|5595.44|5595.44|5594.57|5594.57|0
1632744780000|2021-09-27 12:13:00|5595.2|5595.2|5595.09|5595.09|5595.2|5595.2|5595.09|5595.09|0
1632744790000|2021-09-27 12:13:10|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|0
1632744800000|2021-09-27 12:13:20|5595.37|5595.37|5596.19|5596.19|5596.19|5596.19|5595.37|5595.37|0
1632744820000|2021-09-27 12:13:40|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|5596.17|0
1632744880000|2021-09-27 12:14:40|5595.94|5595.94|5595.65|5595.65|5595.94|5595.94|5595.36|5595.36|0
1632744890000|2021-09-27 12:14:50|5595.07|5595.07|5594.78|5594.78|5595.07|5595.07|5594.78|5594.78|0
1632744900000|2021-09-27 12:15:00|5594.54|5594.54|5594.83|5594.83|5594.83|5594.83|5594.54|5594.54|0
1632744910000|2021-09-27 12:15:10|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1632744920000|2021-09-27 12:15:20|5594.25|5594.25|5593.28|5593.28|5594.25|5594.25|5593.28|5593.28|0
1632744930000|2021-09-27 12:15:30|5593.04|5593.04|5593.62|5593.62|5593.62|5593.62|5593.04|5593.04|0
1632744940000|2021-09-27 12:15:40|5593.6|5593.6|5593.6|5593.6|5593.6|5593.6|5593.6|5593.6|0
1632744960000|2021-09-27 12:16:00|5593.89|5593.89|5594.35|5594.35|5594.59|5594.59|5593.89|5593.89|0
1632744970000|2021-09-27 12:16:10|5594.06|5594.06|5594.06|5594.06|5594.06|5594.06|5594.06|5594.06|0
1632744990000|2021-09-27 12:16:30|5594.35|5594.35|5595.33|5595.33|5595.33|5595.33|5594.35|5594.35|0
1632745000000|2021-09-27 12:16:40|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|0
1632745020000|2021-09-27 12:17:00|5595.83|5595.83|5596.05|5596.05|5596.05|5596.05|5595.83|5595.83|0
1632745050000|2021-09-27 12:17:30|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1632745080000|2021-09-27 12:18:00|5596.67|5596.67|5597.86|5597.86|5597.86|5597.86|5596.67|5596.67|0
1632745090000|2021-09-27 12:18:10|5598.1|5598.1|5597.36|5597.36|5598.1|5598.1|5597.36|5597.36|0
1632745100000|2021-09-27 12:18:20|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|0
1632745110000|2021-09-27 12:18:30|5597.13|5597.13|5597.42|5597.42|5597.42|5597.42|5597.13|5597.13|0
1632745120000|2021-09-27 12:18:40|5597.63|5597.63|5598.09|5598.09|5598.09|5598.09|5597.63|5597.63|0
1632745130000|2021-09-27 12:18:50|5598.38|5598.38|5598.38|5598.38|5598.38|5598.38|5598.38|5598.38|0
1632745140000|2021-09-27 12:19:00|5598.67|5598.67|5599.36|5599.36|5599.36|5599.36|5598.67|5598.67|0
1632745150000|2021-09-27 12:19:10|5599.34|5599.34|5599.33|5599.33|5599.34|5599.34|5599.33|5599.33|0
1632745160000|2021-09-27 12:19:20|5599.34|5599.34|5599.13|5599.13|5599.34|5599.34|5599.13|5599.13|0
1632745170000|2021-09-27 12:19:30|5598.6|5598.6|5598.36|5598.36|5598.6|5598.6|5598.36|5598.36|0
1632745190000|2021-09-27 12:19:50|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|0
1632745200000|2021-09-27 12:20:00|5597.76|5597.76|5597.23|5597.23|5597.76|5597.76|5597.23|5597.23|0
1632745210000|2021-09-27 12:20:10|5596.37|5596.37|5596.08|5596.08|5596.37|5596.37|5596.08|5596.08|0
1632745220000|2021-09-27 12:20:20|5596.37|5596.37|5596.62|5596.62|5596.62|5596.62|5596.37|5596.37|0
1632745240000|2021-09-27 12:20:40|5597.2|5597.2|5597.2|5597.2|5597.2|5597.2|5597.2|5597.2|0
1632745250000|2021-09-27 12:20:50|5597.23|5597.23|5598.21|5598.21|5598.21|5598.21|5597.23|5597.23|0
1632745260000|2021-09-27 12:21:00|5598.45|5598.45|5599.62|5599.62|5599.62|5599.62|5598.45|5598.45|0
1632745280000|2021-09-27 12:21:20|5599.86|5599.86|5600.15|5600.15|5600.15|5600.15|5599.86|5599.86|0
1632745290000|2021-09-27 12:21:30|5599.62|5599.62|5598.57|5598.57|5599.62|5599.62|5598.57|5598.57|0
1632745300000|2021-09-27 12:21:40|5598.14|5598.14|5598.66|5598.66|5598.66|5598.66|5598.14|5598.14|0
1632745310000|2021-09-27 12:21:50|5597.68|5597.68|5596.58|5596.58|5597.68|5597.68|5596|5596|0
1632745320000|2021-09-27 12:22:00|5597.06|5597.06|5597.11|5597.11|5597.34|5597.34|5597.06|5597.06|0
1632745330000|2021-09-27 12:22:10|5597.13|5597.13|5596.84|5596.84|5597.13|5597.13|5596.84|5596.84|0
1632745340000|2021-09-27 12:22:20|5596.38|5596.38|5596.38|5596.38|5596.38|5596.38|5596.38|5596.38|0
1632745370000|2021-09-27 12:22:50|5596.09|5596.09|5595.88|5595.88|5596.09|5596.09|5595.88|5595.88|0
1632745380000|2021-09-27 12:23:00|5595.64|5595.64|5595.93|5595.93|5595.93|5595.93|5595.64|5595.64|0
1632745400000|2021-09-27 12:23:20|5595.64|5595.64|5595.64|5595.64|5595.64|5595.64|5595.64|5595.64|0
1632745410000|2021-09-27 12:23:30|5595.35|5595.35|5594.9|5594.9|5595.35|5595.35|5594.68|5594.68|0
1632745420000|2021-09-27 12:23:40|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|5594.66|0
1632745440000|2021-09-27 12:24:00|5594.88|5594.88|5595.81|5595.81|5596.04|5596.04|5594.88|5594.88|0
1632745450000|2021-09-27 12:24:10|5595.57|5595.57|5593.82|5593.82|5595.57|5595.57|5593.82|5593.82|0
1632745460000|2021-09-27 12:24:20|5593.8|5593.8|5594.02|5594.02|5594.31|5594.31|5593.57|5593.57|0
1632745470000|2021-09-27 12:24:30|5593.8|5593.8|5595.83|5595.83|5595.83|5595.83|5593.8|5593.8|0
1632745480000|2021-09-27 12:24:40|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|0
1632745500000|2021-09-27 12:25:00|5595.88|5595.88|5595.88|5595.88|5595.88|5595.88|5595.88|5595.88|0
1632745510000|2021-09-27 12:25:10|5595.89|5595.89|5595.91|5595.91|5595.91|5595.91|5595.89|5595.89|0
1632745520000|2021-09-27 12:25:20|5595.38|5595.38|5594.9|5594.9|5595.38|5595.38|5594.9|5594.9|0
1632745530000|2021-09-27 12:25:30|5594.86|5594.86|5594.51|5594.51|5595.31|5595.31|5594.51|5594.51|0
1632745540000|2021-09-27 12:25:40|5595.09|5595.09|5595.09|5595.09|5595.09|5595.09|5595.09|5595.09|0
1632745550000|2021-09-27 12:25:50|5594.8|5594.8|5595.74|5595.74|5595.74|5595.74|5594.8|5594.8|0
1632745560000|2021-09-27 12:26:00|5596.47|5596.47|5596.47|5596.47|5596.76|5596.76|5596.47|5596.47|0
1632745570000|2021-09-27 12:26:10|5596.71|5596.71|5596.95|5596.95|5596.95|5596.95|5596.71|5596.71|0
1632745580000|2021-09-27 12:26:20|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|5596.97|0
1632745590000|2021-09-27 12:26:30|5597.18|5597.18|5596.25|5596.25|5597.18|5597.18|5596.25|5596.25|0
1632745600000|2021-09-27 12:26:40|5596.27|5596.27|5596.27|5596.27|5596.27|5596.27|5596.27|5596.27|0
1632745610000|2021-09-27 12:26:50|5596.85|5596.85|5596.7|5596.7|5597.85|5597.85|5596.7|5596.7|0
1632745620000|2021-09-27 12:27:00|5596.99|5596.99|5597.87|5597.87|5597.87|5597.87|5596.99|5596.99|0
1632745630000|2021-09-27 12:27:10|5598.09|5598.09|5598.09|5598.09|5598.09|5598.09|5598.09|5598.09|0
1632745640000|2021-09-27 12:27:20|5598.57|5598.57|5598.58|5598.58|5598.58|5598.58|5598.57|5598.57|0
1632745650000|2021-09-27 12:27:30|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1632745660000|2021-09-27 12:27:40|5599.06|5599.06|5600.08|5600.08|5600.08|5600.08|5598.99|5598.99|0
1632745670000|2021-09-27 12:27:50|5599.84|5599.84|5599.38|5599.38|5599.84|5599.84|5599.38|5599.38|0
1632745690000|2021-09-27 12:28:10|5599.4|5599.4|5598.9|5598.9|5599.4|5599.4|5598.9|5598.9|0
1632745700000|2021-09-27 12:28:20|5598.85|5598.85|5598.81|5598.81|5598.85|5598.85|5598.23|5598.23|0
1632745710000|2021-09-27 12:28:30|5599.34|5599.34|5599.07|5599.07|5599.34|5599.34|5599.05|5599.05|0
1632745720000|2021-09-27 12:28:40|5598.78|5598.78|5599.39|5599.39|5599.39|5599.39|5598.78|5598.78|0
1632745730000|2021-09-27 12:28:50|5599.35|5599.35|5599.3|5599.3|5599.35|5599.35|5599.3|5599.3|0
1632745740000|2021-09-27 12:29:00|5599.73|5599.73|5599.75|5599.75|5599.75|5599.75|5599.73|5599.73|0
1632745750000|2021-09-27 12:29:10|5600.04|5600.04|5600.56|5600.56|5600.56|5600.56|5600.04|5600.04|0
1632745760000|2021-09-27 12:29:20|5600.55|5600.55|5600.55|5600.55|5600.55|5600.55|5600.55|5600.55|0
1632745780000|2021-09-27 12:29:40|5600.53|5600.53|5600.53|5600.53|5600.53|5600.53|5600.24|5600.24|0
1632745800000|2021-09-27 12:30:00|5600.96|5600.96|5601.46|5601.46|5601.46|5601.46|5600.96|5600.96|0
1632745810000|2021-09-27 12:30:10|5601.47|5601.47|5601.47|5601.47|5601.47|5601.47|5601.47|5601.47|0
1632745830000|2021-09-27 12:30:30|5601.23|5601.23|5599.84|5599.84|5601.23|5601.23|5599.55|5599.55|0
1632745840000|2021-09-27 12:30:40|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|0
1632745850000|2021-09-27 12:30:50|5600.37|5600.37|5600.13|5600.13|5600.37|5600.37|5600.13|5600.13|0
1632745860000|2021-09-27 12:31:00|5599.27|5599.27|5598.01|5598.01|5599.27|5599.27|5598.01|5598.01|0
1632745870000|2021-09-27 12:31:10|5597.72|5597.72|5597.49|5597.49|5597.72|5597.72|5597.49|5597.49|0
1632745880000|2021-09-27 12:31:20|5597.72|5597.72|5597.93|5597.93|5597.93|5597.93|5597.71|5597.71|0
1632745900000|2021-09-27 12:31:40|5597.5|5597.5|5597.26|5597.26|5597.5|5597.5|5597.26|5597.26|0
1632745910000|2021-09-27 12:31:50|5597.5|5597.5|5597.5|5597.5|5597.5|5597.5|5597.5|5597.5|0
1632745920000|2021-09-27 12:32:00|5597.26|5597.26|5596.63|5596.63|5597.26|5597.26|5595.31|5595.31|0
1632745930000|2021-09-27 12:32:10|5596.39|5596.39|5596.03|5596.03|5596.39|5596.39|5596.03|5596.03|0
1632745940000|2021-09-27 12:32:20|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1632745950000|2021-09-27 12:32:30|5596.03|5596.03|5596.73|5596.73|5596.73|5596.73|5596.03|5596.03|0
1632745960000|2021-09-27 12:32:40|5596.95|5596.95|5594.96|5594.96|5597.18|5597.18|5594.96|5594.96|0
1632745970000|2021-09-27 12:32:50|5594.5|5594.5|5594.5|5594.5|5594.5|5594.5|5594.5|5594.5|0
1632745980000|2021-09-27 12:33:00|5594.74|5594.74|5595.17|5595.17|5595.41|5595.41|5594.74|5594.74|0
1632745990000|2021-09-27 12:33:10|5595.65|5595.65|5596.8|5596.8|5596.8|5596.8|5595.65|5595.65|0
1632746000000|2021-09-27 12:33:20|5596.59|5596.59|5596.35|5596.35|5596.59|5596.59|5596.35|5596.35|0
1632746010000|2021-09-27 12:33:30|5596.64|5596.64|5596.38|5596.38|5597.09|5597.09|5596.38|5596.38|0
1632746030000|2021-09-27 12:33:50|5596.09|5596.09|5595.07|5595.07|5596.09|5596.09|5594.83|5594.83|0
1632746040000|2021-09-27 12:34:00|5595.36|5595.36|5595.57|5595.57|5595.57|5595.57|5595.36|5595.36|0
1632746050000|2021-09-27 12:34:10|5595.81|5595.81|5595.25|5595.25|5595.81|5595.81|5595.23|5595.23|0
1632746060000|2021-09-27 12:34:20|5594.8|5594.8|5593.87|5593.87|5594.8|5594.8|5593.87|5593.87|0
1632746080000|2021-09-27 12:34:40|5593.63|5593.63|5593.63|5593.63|5593.63|5593.63|5593.63|5593.63|0
1632746090000|2021-09-27 12:34:50|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|0
1632746100000|2021-09-27 12:35:00|5592.09|5592.09|5592.57|5592.57|5592.79|5592.79|5591.86|5591.86|0
1632746110000|2021-09-27 12:35:10|5593.15|5593.15|5593.87|5593.87|5593.87|5593.87|5593.15|5593.15|0
1632746120000|2021-09-27 12:35:20|5594.08|5594.08|5593.29|5593.29|5594.08|5594.08|5593.29|5593.29|0
1632746130000|2021-09-27 12:35:30|5593.53|5593.53|5592.86|5592.86|5593.53|5593.53|5592.86|5592.86|0
1632746140000|2021-09-27 12:35:40|5592.62|5592.62|5591.81|5591.81|5592.62|5592.62|5591.81|5591.81|0
1632746150000|2021-09-27 12:35:50|5592.57|5592.57|5591.88|5591.88|5592.57|5592.57|5591.88|5591.88|0
1632746160000|2021-09-27 12:36:00|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|5592.12|0
1632746170000|2021-09-27 12:36:10|5591.88|5591.88|5591.22|5591.22|5591.88|5591.88|5590.93|5590.93|0
1632746180000|2021-09-27 12:36:20|5590.93|5590.93|5590.93|5590.93|5590.93|5590.93|5590.93|5590.93|0
1632746190000|2021-09-27 12:36:30|5591.17|5591.17|5591.46|5591.46|5591.46|5591.46|5591.17|5591.17|0
1632746200000|2021-09-27 12:36:40|5591.49|5591.49|5592.9|5592.9|5592.9|5592.9|5591.49|5591.49|0
1632746220000|2021-09-27 12:37:00|5593.11|5593.11|5593.19|5593.19|5593.19|5593.19|5592.9|5592.9|0
1632746230000|2021-09-27 12:37:10|5593.4|5593.4|5593.88|5593.88|5593.88|5593.88|5593.4|5593.4|0
1632746240000|2021-09-27 12:37:20|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|0
1632746250000|2021-09-27 12:37:30|5594.84|5594.84|5595.6|5595.6|5595.6|5595.6|5594.84|5594.84|0
1632746260000|2021-09-27 12:37:40|5595.82|5595.82|5595.51|5595.51|5595.82|5595.82|5595.51|5595.51|0
1632746270000|2021-09-27 12:37:50|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|0
1632746280000|2021-09-27 12:38:00|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|0
1632746290000|2021-09-27 12:38:10|5596.54|5596.54|5596.59|5596.59|5596.59|5596.59|5596.54|5596.54|0
1632746300000|2021-09-27 12:38:20|5597.17|5597.17|5598.17|5598.17|5598.17|5598.17|5597.17|5597.17|0
1632746310000|2021-09-27 12:38:30|5597.88|5597.88|5597.36|5597.36|5597.88|5597.88|5597.36|5597.36|0
1632746320000|2021-09-27 12:38:40|5597.65|5597.65|5597.65|5597.65|5597.65|5597.65|5597.65|5597.65|0
1632746330000|2021-09-27 12:38:50|5598.36|5598.36|5599.71|5599.71|5599.71|5599.71|5598.36|5598.36|0
1632746350000|2021-09-27 12:39:10|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1632746360000|2021-09-27 12:39:20|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|0
1632746400000|2021-09-27 12:40:00|5598.88|5598.88|5599.5|5599.5|5599.5|5599.5|5598.88|5598.88|0
1632746410000|2021-09-27 12:40:10|5599.93|5599.93|5599.6|5599.6|5599.93|5599.93|5599.6|5599.6|0
1632746420000|2021-09-27 12:40:20|5599.84|5599.84|5599.13|5599.13|5599.85|5599.85|5599.13|5599.13|0
1632746430000|2021-09-27 12:40:30|5598.9|5598.9|5598.37|5598.37|5598.9|5598.9|5598.37|5598.37|0
1632746450000|2021-09-27 12:40:50|5599.24|5599.24|5599.9|5599.9|5599.9|5599.9|5599.24|5599.24|0
1632746460000|2021-09-27 12:41:00|5599.93|5599.93|5599.68|5599.68|5599.93|5599.93|5599.68|5599.68|0
1632746470000|2021-09-27 12:41:10|5599.66|5599.66|5599.69|5599.69|5599.93|5599.93|5599.66|5599.66|0
1632746480000|2021-09-27 12:41:20|5599.98|5599.98|5599.47|5599.47|5600|5600|5599.47|5599.47|0
1632746490000|2021-09-27 12:41:30|5599.18|5599.18|5599.43|5599.43|5599.43|5599.43|5599.18|5599.18|0
1632746500000|2021-09-27 12:41:40|5599.2|5599.2|5599.77|5599.77|5599.77|5599.77|5599.2|5599.2|0
1632746520000|2021-09-27 12:42:00|5599.34|5599.34|5598.58|5598.58|5599.34|5599.34|5598.58|5598.58|0
1632746530000|2021-09-27 12:42:10|5598.87|5598.87|5599.15|5599.15|5599.15|5599.15|5598.87|5598.87|0
1632746540000|2021-09-27 12:42:20|5600.11|5600.11|5601.59|5601.59|5601.59|5601.59|5599.53|5599.53|0
1632746560000|2021-09-27 12:42:40|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|5601.35|0
1632746570000|2021-09-27 12:42:50|5601.06|5601.06|5599.71|5599.71|5601.06|5601.06|5599.71|5599.71|0
1632746580000|2021-09-27 12:43:00|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1632746600000|2021-09-27 12:43:20|5599.72|5599.72|5599.92|5599.92|5599.92|5599.92|5599.71|5599.71|0
1632746610000|2021-09-27 12:43:30|5600.21|5600.21|5600.73|5600.73|5600.73|5600.73|5600.14|5600.14|0
1632746620000|2021-09-27 12:43:40|5601.02|5601.02|5602.04|5602.04|5602.62|5602.62|5601.02|5601.02|0
1632746630000|2021-09-27 12:43:50|5602.03|5602.03|5601.79|5601.79|5602.03|5602.03|5601.79|5601.79|0
1632746650000|2021-09-27 12:44:10|5602.32|5602.32|5602.32|5602.32|5602.61|5602.61|5602.32|5602.32|0
1632746660000|2021-09-27 12:44:20|5602.08|5602.08|5601.84|5601.84|5602.08|5602.08|5601.84|5601.84|0
1632746670000|2021-09-27 12:44:30|5601.6|5601.6|5600.78|5600.78|5601.6|5601.6|5600.45|5600.45|0
1632746680000|2021-09-27 12:44:40|5601.07|5601.07|5600.83|5600.83|5601.07|5601.07|5600.83|5600.83|0
1632746690000|2021-09-27 12:44:50|5601.07|5601.07|5601.76|5601.76|5601.76|5601.76|5601.07|5601.07|0
1632746700000|2021-09-27 12:45:00|5601.98|5601.98|5602.08|5602.08|5602.23|5602.23|5601.79|5601.79|0
1632746710000|2021-09-27 12:45:10|5602.04|5602.04|5600.34|5600.34|5602.04|5602.04|5600.34|5600.34|0
1632746730000|2021-09-27 12:45:30|5600.92|5600.92|5601.4|5601.4|5601.4|5601.4|5600.92|5600.92|0
1632746740000|2021-09-27 12:45:40|5601.69|5601.69|5602.5|5602.5|5602.5|5602.5|5601.69|5601.69|0
1632746750000|2021-09-27 12:45:50|5603.36|5603.36|5603.15|5603.15|5603.36|5603.36|5603.15|5603.15|0
1632746760000|2021-09-27 12:46:00|5603.17|5603.17|5603.46|5603.46|5603.46|5603.46|5603.17|5603.17|0
1632746770000|2021-09-27 12:46:10|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|5603.03|0
1632746780000|2021-09-27 12:46:20|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1632746790000|2021-09-27 12:46:30|5603.28|5603.28|5603.28|5603.28|5603.28|5603.28|5603.28|5603.28|0
1632746800000|2021-09-27 12:46:40|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5602.54|5602.54|0
1632746810000|2021-09-27 12:46:50|5603.28|5603.28|5603.31|5603.31|5603.31|5603.31|5603.28|5603.28|0
1632746820000|2021-09-27 12:47:00|5603.6|5603.6|5604.25|5604.25|5604.25|5604.25|5603.6|5603.6|0
1632746830000|2021-09-27 12:47:10|5605.01|5605.01|5605|5605|5605.01|5605.01|5605|5605|0
1632746840000|2021-09-27 12:47:20|5605.74|5605.74|5605.74|5605.74|5605.74|5605.74|5605.74|5605.74|0
1632746850000|2021-09-27 12:47:30|5605.98|5605.98|5606.27|5606.27|5606.27|5606.27|5605.98|5605.98|0
1632746870000|2021-09-27 12:47:50|5605.98|5605.98|5605.45|5605.45|5606.27|5606.27|5605.45|5605.45|0
1632746880000|2021-09-27 12:48:00|5605.16|5605.16|5604.91|5604.91|5605.16|5605.16|5604.91|5604.91|0
1632746890000|2021-09-27 12:48:10|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1632746920000|2021-09-27 12:48:40|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|0
1632746930000|2021-09-27 12:48:50|5605.51|5605.51|5604.57|5604.57|5605.51|5605.51|5604.57|5604.57|0
1632746950000|2021-09-27 12:49:10|5605.05|5605.05|5602.12|5602.12|5605.05|5605.05|5602.12|5602.12|0
1632746960000|2021-09-27 12:49:20|5601.65|5601.65|5603.28|5603.28|5603.28|5603.28|5601.65|5601.65|0
1632746970000|2021-09-27 12:49:30|5602.99|5602.99|5602.7|5602.7|5602.99|5602.99|5602.7|5602.7|0
1632747000000|2021-09-27 12:50:00|5602.94|5602.94|5602.04|5602.04|5602.94|5602.94|5602.04|5602.04|0
1632747010000|2021-09-27 12:50:10|5601.46|5601.46|5601.52|5601.52|5601.75|5601.75|5601.46|5601.46|0
1632747020000|2021-09-27 12:50:20|5600.94|5600.94|5601.18|5601.18|5601.18|5601.18|5600.94|5600.94|0
1632747030000|2021-09-27 12:50:30|5601.75|5601.75|5601.75|5601.75|5601.75|5601.75|5601.75|5601.75|0
1632747040000|2021-09-27 12:50:40|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|0
1632747050000|2021-09-27 12:50:50|5602.47|5602.47|5603.05|5603.05|5603.05|5603.05|5602.47|5602.47|0
1632747060000|2021-09-27 12:51:00|5603.01|5603.01|5603.3|5603.3|5603.3|5603.3|5602.43|5602.43|0
1632747070000|2021-09-27 12:51:10|5603.73|5603.73|5605.49|5605.49|5605.71|5605.71|5603.73|5603.73|0
1632747080000|2021-09-27 12:51:20|5605.26|5605.26|5606.14|5606.14|5606.38|5606.38|5605.26|5605.26|0
1632747090000|2021-09-27 12:51:30|5606.72|5606.72|5607.59|5607.59|5607.59|5607.59|5606.72|5606.72|0
1632747100000|2021-09-27 12:51:40|5607.82|5607.82|5607.85|5607.85|5607.85|5607.85|5607.82|5607.82|0
1632747110000|2021-09-27 12:51:50|5607.61|5607.61|5609.62|5609.62|5609.62|5609.62|5607.61|5607.61|0
1632747120000|2021-09-27 12:52:00|5609.33|5609.33|5607.53|5607.53|5609.33|5609.33|5607.53|5607.53|0
1632747130000|2021-09-27 12:52:10|5607.55|5607.55|5607.47|5607.47|5607.55|5607.55|5606.73|5606.73|0
1632747140000|2021-09-27 12:52:20|5607.23|5607.23|5607.99|5607.99|5607.99|5607.99|5607.23|5607.23|0
1632747150000|2021-09-27 12:52:30|5607.71|5607.71|5608.78|5608.78|5608.78|5608.78|5607.71|5607.71|0
1632747160000|2021-09-27 12:52:40|5609|5609|5608.57|5608.57|5609|5609|5608.11|5608.11|0
1632747170000|2021-09-27 12:52:50|5608.86|5608.86|5609.04|5609.04|5609.14|5609.14|5608.57|5608.57|0
1632747180000|2021-09-27 12:53:00|5608.75|5608.75|5609.98|5609.98|5609.98|5609.98|5608.75|5608.75|0
1632747190000|2021-09-27 12:53:10|5610.67|5610.67|5610.43|5610.43|5610.67|5610.67|5610.43|5610.43|0
1632747210000|2021-09-27 12:53:30|5610.88|5610.88|5610.67|5610.67|5610.96|5610.96|5610.38|5610.38|0
1632747220000|2021-09-27 12:53:40|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|5610.88|0
1632747230000|2021-09-27 12:53:50|5610.67|5610.67|5610.67|5610.67|5610.91|5610.91|5610.38|5610.38|0
1632747240000|2021-09-27 12:54:00|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|0
1632747250000|2021-09-27 12:54:10|5610.67|5610.67|5610.67|5610.67|5610.67|5610.67|5610.67|5610.67|0
1632747260000|2021-09-27 12:54:20|5610.43|5610.43|5609.71|5609.71|5610.43|5610.43|5609.71|5609.71|0
1632747270000|2021-09-27 12:54:30|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1632747280000|2021-09-27 12:54:40|5609.71|5609.71|5609.73|5609.73|5609.73|5609.73|5609.71|5609.71|0
1632747290000|2021-09-27 12:54:50|5609.44|5609.44|5608.87|5608.87|5609.44|5609.44|5608.87|5608.87|0
1632747300000|2021-09-27 12:55:00|5607.84|5607.84|5609.78|5609.78|5609.78|5609.78|5607.84|5607.84|0
1632747310000|2021-09-27 12:55:10|5610.07|5610.07|5610.97|5610.97|5610.97|5610.97|5610.07|5610.07|0
1632747320000|2021-09-27 12:55:20|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|5611.19|0
1632747330000|2021-09-27 12:55:30|5611.48|5611.48|5611.95|5611.95|5612.38|5612.38|5611.48|5611.48|0
1632747340000|2021-09-27 12:55:40|5611.72|5611.72|5611.72|5611.72|5611.72|5611.72|5611.72|5611.72|0
1632747350000|2021-09-27 12:55:50|5611.73|5611.73|5609.77|5609.77|5611.73|5611.73|5609.76|5609.76|0
1632747360000|2021-09-27 12:56:00|5609.82|5609.82|5610.08|5610.08|5610.39|5610.39|5609.58|5609.58|0
1632747370000|2021-09-27 12:56:10|5610.37|5610.37|5609.51|5609.51|5610.37|5610.37|5609.51|5609.51|0
1632747380000|2021-09-27 12:56:20|5609.72|5609.72|5609.96|5609.96|5609.96|5609.96|5609.48|5609.48|0
1632747390000|2021-09-27 12:56:30|5609.48|5609.48|5609.48|5609.48|5609.48|5609.48|5608.9|5608.9|0
1632747400000|2021-09-27 12:56:40|5609.96|5609.96|5609.72|5609.72|5609.96|5609.96|5609.72|5609.72|0
1632747420000|2021-09-27 12:57:00|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|0
1632747430000|2021-09-27 12:57:10|5609.29|5609.29|5608.26|5608.26|5609.53|5609.53|5608.26|5608.26|0
1632747440000|2021-09-27 12:57:20|5608.23|5608.23|5608.52|5608.52|5608.52|5608.52|5608.23|5608.23|0
1632747460000|2021-09-27 12:57:40|5608.3|5608.3|5606.53|5606.53|5608.3|5608.3|5606.53|5606.53|0
1632747470000|2021-09-27 12:57:50|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|0
1632747480000|2021-09-27 12:58:00|5606.12|5606.12|5606.12|5606.12|5606.12|5606.12|5606.12|5606.12|0
1632747490000|2021-09-27 12:58:10|5606.15|5606.15|5605.86|5605.86|5606.15|5606.15|5605.86|5605.86|0
1632747500000|2021-09-27 12:58:20|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|5606.51|0
1632747510000|2021-09-27 12:58:30|5606.8|5606.8|5606.52|5606.52|5606.8|5606.8|5606.52|5606.52|0
1632747520000|2021-09-27 12:58:40|5606.31|5606.31|5606.55|5606.55|5606.55|5606.55|5606.31|5606.31|0
1632747530000|2021-09-27 12:58:50|5606.83|5606.83|5606.53|5606.53|5606.83|5606.83|5606.53|5606.53|0
1632747560000|2021-09-27 12:59:20|5606.24|5606.24|5606.55|5606.55|5606.55|5606.55|5606.24|5606.24|0
1632747570000|2021-09-27 12:59:30|5606.04|5606.04|5605.8|5605.8|5606.04|5606.04|5605.8|5605.8|0
1632747580000|2021-09-27 12:59:40|5605.78|5605.78|5605.51|5605.51|5605.78|5605.78|5605.51|5605.51|0
1632747590000|2021-09-27 12:59:50|5605.54|5605.54|5605.52|5605.52|5605.83|5605.83|5605.52|5605.52|0
1632747600000|2021-09-27 13:00:00|5605.81|5605.81|5606.26|5606.26|5606.26|5606.26|5605.81|5605.81|0
1632747610000|2021-09-27 13:00:10|5606.5|5606.5|5606.5|5606.5|5606.5|5606.5|5606.5|5606.5|0
1632747620000|2021-09-27 13:00:20|5606.74|5606.74|5607.75|5607.75|5607.75|5607.75|5606.74|5606.74|0
1632747630000|2021-09-27 13:00:30|5607.46|5607.46|5607.24|5607.24|5607.46|5607.46|5607.24|5607.24|0
1632747640000|2021-09-27 13:00:40|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|0
1632747650000|2021-09-27 13:00:50|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|0
1632747660000|2021-09-27 13:01:00|5607.84|5607.84|5608.65|5608.65|5608.65|5608.65|5607.84|5607.84|0
1632747670000|2021-09-27 13:01:10|5608.94|5608.94|5608.65|5608.65|5608.94|5608.94|5608.65|5608.65|0
1632747680000|2021-09-27 13:01:20|5608.36|5608.36|5608.05|5608.05|5608.89|5608.89|5608.03|5608.03|0
1632747700000|2021-09-27 13:01:40|5607.83|5607.83|5608.34|5608.34|5608.34|5608.34|5607.6|5607.6|0
1632747720000|2021-09-27 13:02:00|5608.63|5608.63|5608.79|5608.79|5608.87|5608.87|5608.63|5608.63|0
1632747730000|2021-09-27 13:02:10|5609.03|5609.03|5609.32|5609.32|5609.32|5609.32|5609.03|5609.03|0
1632747750000|2021-09-27 13:02:30|5609.61|5609.61|5610.44|5610.44|5610.44|5610.44|5609.61|5609.61|0
1632747760000|2021-09-27 13:02:40|5611.02|5611.02|5611.23|5611.23|5611.23|5611.23|5611.02|5611.02|0
1632747770000|2021-09-27 13:02:50|5611.69|5611.69|5611.69|5611.69|5611.69|5611.69|5611.69|5611.69|0
1632747780000|2021-09-27 13:03:00|5611.71|5611.71|5612.64|5612.64|5612.64|5612.64|5611.71|5611.71|0
1632747790000|2021-09-27 13:03:10|5613.36|5613.36|5613.59|5613.59|5613.59|5613.59|5613.36|5613.36|0
1632747800000|2021-09-27 13:03:20|5613.83|5613.83|5614.73|5614.73|5615.17|5615.17|5613.82|5613.82|0
1632747810000|2021-09-27 13:03:30|5614.15|5614.15|5613.62|5613.62|5614.15|5614.15|5613.62|5613.62|0
1632747820000|2021-09-27 13:03:40|5613.33|5613.33|5613.33|5613.33|5613.33|5613.33|5613.33|5613.33|0
1632747830000|2021-09-27 13:03:50|5613.32|5613.32|5613.33|5613.33|5613.33|5613.33|5613.32|5613.32|0
1632747840000|2021-09-27 13:04:00|5613.35|5613.35|5613.62|5613.62|5613.62|5613.62|5613.3|5613.3|0
1632747850000|2021-09-27 13:04:10|5613.65|5613.65|5613.65|5613.65|5613.65|5613.65|5613.65|5613.65|0
1632747860000|2021-09-27 13:04:20|5613.43|5613.43|5613.43|5613.43|5613.43|5613.43|5613.43|5613.43|0
1632747870000|2021-09-27 13:04:30|5613.91|5613.91|5613.62|5613.62|5613.91|5613.91|5613.62|5613.62|0
1632747880000|2021-09-27 13:04:40|5613.65|5613.65|5613.66|5613.66|5613.66|5613.66|5613.65|5613.65|0
1632747890000|2021-09-27 13:04:50|5613.88|5613.88|5613.59|5613.59|5613.88|5613.88|5613.59|5613.59|0
1632747900000|2021-09-27 13:05:00|5613.6|5613.6|5614.34|5614.34|5614.34|5614.34|5613.6|5613.6|0
1632747920000|2021-09-27 13:05:20|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|5614.11|0
1632747930000|2021-09-27 13:05:30|5614.13|5614.13|5613.8|5613.8|5614.13|5614.13|5613.8|5613.8|0
1632747940000|2021-09-27 13:05:40|5613.56|5613.56|5613.64|5613.64|5613.64|5613.64|5613.35|5613.35|0
1632747950000|2021-09-27 13:05:50|5613.88|5613.88|5613.88|5613.88|5613.88|5613.88|5613.88|5613.88|0
1632747960000|2021-09-27 13:06:00|5614.4|5614.4|5614.64|5614.64|5614.64|5614.64|5614.4|5614.4|0
1632747970000|2021-09-27 13:06:10|5614.4|5614.4|5614.6|5614.6|5614.83|5614.83|5614.4|5614.4|0
1632747980000|2021-09-27 13:06:20|5614.38|5614.38|5614.38|5614.38|5614.38|5614.38|5614.38|5614.38|0
1632747990000|2021-09-27 13:06:30|5614.09|5614.09|5613.85|5613.85|5614.09|5614.09|5613.85|5613.85|0
1632748000000|2021-09-27 13:06:40|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|0
1632748020000|2021-09-27 13:07:00|5613.85|5613.85|5612.15|5612.15|5613.85|5613.85|5612.15|5612.15|0
1632748040000|2021-09-27 13:07:20|5612.66|5612.66|5612.87|5612.87|5612.87|5612.87|5612.66|5612.66|0
1632748050000|2021-09-27 13:07:30|5613.45|5613.45|5614.4|5614.4|5614.4|5614.4|5613.45|5613.45|0
1632748060000|2021-09-27 13:07:40|5614.42|5614.42|5613.94|5613.94|5614.48|5614.48|5613.94|5613.94|0
1632748070000|2021-09-27 13:07:50|5613.7|5613.7|5613.2|5613.2|5613.7|5613.7|5613.2|5613.2|0
1632748080000|2021-09-27 13:08:00|5612.96|5612.96|5612.9|5612.9|5612.96|5612.96|5612.9|5612.9|0
1632748090000|2021-09-27 13:08:10|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1632748100000|2021-09-27 13:08:20|5612.45|5612.45|5612.74|5612.74|5612.74|5612.74|5612.45|5612.45|0
1632748130000|2021-09-27 13:08:50|5612.52|5612.52|5612.92|5612.92|5612.92|5612.92|5612.23|5612.23|0
1632748140000|2021-09-27 13:09:00|5614.22|5614.22|5613.47|5613.47|5614.22|5614.22|5613.47|5613.47|0
1632748150000|2021-09-27 13:09:10|5613.23|5613.23|5613.01|5613.01|5613.23|5613.23|5613.01|5613.01|0
1632748160000|2021-09-27 13:09:20|5612.77|5612.77|5612.47|5612.47|5612.77|5612.77|5612.47|5612.47|0
1632748170000|2021-09-27 13:09:30|5612.04|5612.04|5610.73|5610.73|5612.04|5612.04|5610.73|5610.73|0
1632748180000|2021-09-27 13:09:40|5610.44|5610.44|5610.68|5610.68|5610.68|5610.68|5610.44|5610.44|0
1632748190000|2021-09-27 13:09:50|5610.66|5610.66|5610.68|5610.68|5610.68|5610.68|5610.66|5610.66|0
1632748200000|2021-09-27 13:10:00|5611.83|5611.83|5611.97|5611.97|5611.97|5611.97|5611.83|5611.83|0
1632748210000|2021-09-27 13:10:10|5612.21|5612.21|5612.47|5612.47|5612.47|5612.47|5612.21|5612.21|0
1632748220000|2021-09-27 13:10:20|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|5612.52|0
1632748230000|2021-09-27 13:10:30|5612.28|5612.28|5612.28|5612.28|5612.57|5612.57|5612.28|5612.28|0
1632748240000|2021-09-27 13:10:40|5611.83|5611.83|5610.8|5610.8|5611.83|5611.83|5610.8|5610.8|0
1632748250000|2021-09-27 13:10:50|5610.78|5610.78|5610.75|5610.75|5610.78|5610.78|5610.75|5610.75|0
1632748260000|2021-09-27 13:11:00|5610.51|5610.51|5609.32|5609.32|5610.51|5610.51|5609.32|5609.32|0
1632748270000|2021-09-27 13:11:10|5608.84|5608.84|5608.57|5608.57|5608.84|5608.84|5608.55|5608.55|0
1632748280000|2021-09-27 13:11:20|5609.62|5609.62|5608.83|5608.83|5609.62|5609.62|5608.83|5608.83|0
1632748300000|2021-09-27 13:11:40|5609.12|5609.12|5609.84|5609.84|5609.84|5609.84|5609.12|5609.12|0
1632748320000|2021-09-27 13:12:00|5611.32|5611.32|5611.61|5611.61|5611.61|5611.61|5611.32|5611.32|0
1632748330000|2021-09-27 13:12:10|5611.9|5611.9|5611.9|5611.9|5611.9|5611.9|5611.9|5611.9|0
1632748340000|2021-09-27 13:12:20|5611.37|5611.37|5610.84|5610.84|5611.37|5611.37|5610.84|5610.84|0
1632748350000|2021-09-27 13:12:30|5610.63|5610.63|5610.1|5610.1|5610.63|5610.63|5610.1|5610.1|0
1632748370000|2021-09-27 13:12:50|5610.39|5610.39|5610.39|5610.39|5610.39|5610.39|5610.39|5610.39|0
1632748380000|2021-09-27 13:13:00|5610.38|5610.38|5609.56|5609.56|5610.38|5610.38|5609.56|5609.56|0
1632748390000|2021-09-27 13:13:10|5609.61|5609.61|5609.85|5609.85|5609.85|5609.85|5609.57|5609.57|0
1632748400000|2021-09-27 13:13:20|5610.09|5610.09|5610.69|5610.69|5610.69|5610.69|5609.88|5609.88|0
1632748420000|2021-09-27 13:13:40|5610.4|5610.4|5610.42|5610.42|5610.42|5610.42|5610.4|5610.4|0
1632748430000|2021-09-27 13:13:50|5609.99|5609.99|5609.46|5609.46|5609.99|5609.99|5609.46|5609.46|0
1632748440000|2021-09-27 13:14:00|5608.68|5608.68|5608.67|5608.67|5608.68|5608.68|5608.63|5608.63|0
1632748460000|2021-09-27 13:14:20|5608.38|5608.38|5608.67|5608.67|5608.67|5608.67|5608.38|5608.38|0
1632748470000|2021-09-27 13:14:30|5608.96|5608.96|5608.96|5608.96|5609.2|5609.2|5608.96|5608.96|0
1632748490000|2021-09-27 13:14:50|5609.54|5609.54|5609.54|5609.54|5609.54|5609.54|5609.54|5609.54|0
1632748500000|2021-09-27 13:15:00|5609.25|5609.25|5609.21|5609.21|5609.27|5609.27|5609.21|5609.21|0
1632748510000|2021-09-27 13:15:10|5609.42|5609.42|5610.01|5610.01|5610.01|5610.01|5609.42|5609.42|0
1632748520000|2021-09-27 13:15:20|5610.06|5610.06|5611.27|5611.27|5611.27|5611.27|5610.06|5610.06|0
1632748530000|2021-09-27 13:15:30|5612.07|5612.07|5611.54|5611.54|5612.31|5612.31|5611.54|5611.54|0
1632748540000|2021-09-27 13:15:40|5611.04|5611.04|5610.58|5610.58|5611.04|5611.04|5610.29|5610.29|0
1632748560000|2021-09-27 13:16:00|5610.82|5610.82|5611.58|5611.58|5611.58|5611.58|5610.82|5610.82|0
1632748590000|2021-09-27 13:16:30|5611.07|5611.07|5609.88|5609.88|5611.07|5611.07|5609.88|5609.88|0
1632748620000|2021-09-27 13:17:00|5610.12|5610.12|5610.4|5610.4|5610.4|5610.4|5610.12|5610.12|0
1632748630000|2021-09-27 13:17:10|5610.64|5610.64|5610.4|5610.4|5610.64|5610.64|5610.4|5610.4|0
1632748640000|2021-09-27 13:17:20|5611.34|5611.34|5611.59|5611.59|5611.88|5611.88|5611.34|5611.34|0
1632748660000|2021-09-27 13:17:40|5612.07|5612.07|5612.07|5612.07|5612.07|5612.07|5612.07|5612.07|0
1632748670000|2021-09-27 13:17:50|5612.5|5612.5|5613.65|5613.65|5613.65|5613.65|5612.5|5612.5|0
1632748690000|2021-09-27 13:18:10|5613.67|5613.67|5613.92|5613.92|5613.93|5613.93|5613.67|5613.67|0
1632748700000|2021-09-27 13:18:20|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|0
1632748710000|2021-09-27 13:18:30|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|0
1632748740000|2021-09-27 13:19:00|5614.92|5614.92|5614.47|5614.47|5615.21|5615.21|5614.47|5614.47|0
1632748750000|2021-09-27 13:19:10|5614.95|5614.95|5614.95|5614.95|5614.95|5614.95|5614.95|5614.95|0
1632748760000|2021-09-27 13:19:20|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|5615.24|0
1632748770000|2021-09-27 13:19:30|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|0
1632748800000|2021-09-27 13:20:00|5615.43|5615.43|5614.63|5614.63|5615.43|5615.43|5614.63|5614.63|0
1632748810000|2021-09-27 13:20:10|5614.92|5614.92|5614.92|5614.92|5614.92|5614.92|5614.92|5614.92|0
1632748820000|2021-09-27 13:20:20|5614.93|5614.93|5614.61|5614.61|5614.93|5614.93|5614.61|5614.61|0
1632748840000|2021-09-27 13:20:40|5614.32|5614.32|5614.32|5614.32|5614.32|5614.32|5614.32|5614.32|0
1632748850000|2021-09-27 13:20:50|5614.36|5614.36|5614.64|5614.64|5614.64|5614.64|5614.36|5614.36|0
1632748860000|2021-09-27 13:21:00|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|5614.67|0
1632748870000|2021-09-27 13:21:10|5614.63|5614.63|5614.63|5614.63|5614.63|5614.63|5614.63|5614.63|0
1632748880000|2021-09-27 13:21:20|5614.34|5614.34|5614.29|5614.29|5614.58|5614.58|5614.29|5614.29|0
1632748910000|2021-09-27 13:21:50|5613.77|5613.77|5614.03|5614.03|5614.06|5614.06|5613.77|5613.77|0
1632748920000|2021-09-27 13:22:00|5614.27|5614.27|5614.03|5614.03|5614.27|5614.27|5614.03|5614.03|0
1632748930000|2021-09-27 13:22:10|5613.99|5613.99|5613.99|5613.99|5613.99|5613.99|5613.99|5613.99|0
1632748940000|2021-09-27 13:22:20|5614.28|5614.28|5614.49|5614.49|5614.49|5614.49|5614.28|5614.28|0
1632748950000|2021-09-27 13:22:30|5613.99|5613.99|5613.75|5613.75|5613.99|5613.99|5613.75|5613.75|0
1632748960000|2021-09-27 13:22:40|5614.04|5614.04|5613.78|5613.78|5614.87|5614.87|5613.78|5613.78|0
1632748970000|2021-09-27 13:22:50|5614.36|5614.36|5614.65|5614.65|5614.94|5614.94|5614.36|5614.36|0
1632748980000|2021-09-27 13:23:00|5614.36|5614.36|5614.41|5614.41|5614.65|5614.65|5614.36|5614.36|0
1632748990000|2021-09-27 13:23:10|5614.84|5614.84|5614.84|5614.84|5614.84|5614.84|5614.84|5614.84|0
1632749000000|2021-09-27 13:23:20|5614.63|5614.63|5615.73|5615.73|5615.73|5615.73|5614.63|5614.63|0
1632749020000|2021-09-27 13:23:40|5616.02|5616.02|5616.5|5616.5|5616.5|5616.5|5616.02|5616.02|0
1632749030000|2021-09-27 13:23:50|5616.71|5616.71|5617|5617|5617.29|5617.29|5616.71|5616.71|0
1632749040000|2021-09-27 13:24:00|5617.24|5617.24|5619.37|5619.37|5619.37|5619.37|5617.24|5617.24|0
1632749050000|2021-09-27 13:24:10|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5619.61|5619.61|0
1632749060000|2021-09-27 13:24:20|5620.48|5620.48|5620.75|5620.75|5620.75|5620.75|5620.48|5620.48|0
1632749070000|2021-09-27 13:24:30|5620.51|5620.51|5620.43|5620.43|5620.51|5620.51|5619.93|5619.93|0
1632749080000|2021-09-27 13:24:40|5621.01|5621.01|5621.25|5621.25|5621.25|5621.25|5620.96|5620.96|0
1632749090000|2021-09-27 13:24:50|5620.67|5620.67|5621.25|5621.25|5621.54|5621.54|5620.67|5620.67|0
1632749100000|2021-09-27 13:25:00|5620.96|5620.96|5621.44|5621.44|5621.44|5621.44|5620.72|5620.72|0
1632749110000|2021-09-27 13:25:10|5621.92|5621.92|5621.66|5621.66|5622.93|5622.93|5621.66|5621.66|0
1632749120000|2021-09-27 13:25:20|5621.37|5621.37|5622.49|5622.49|5622.49|5622.49|5621.37|5621.37|0
1632749130000|2021-09-27 13:25:30|5621.92|5621.92|5621.63|5621.63|5621.92|5621.92|5621.63|5621.63|0
1632749140000|2021-09-27 13:25:40|5621.92|5621.92|5622.21|5622.21|5622.21|5622.21|5621.92|5621.92|0
1632749160000|2021-09-27 13:26:00|5622.18|5622.18|5622.41|5622.41|5622.9|5622.9|5622.11|5622.11|0
1632749170000|2021-09-27 13:26:10|5622.84|5622.84|5623.54|5623.54|5623.57|5623.57|5622.63|5622.63|0
1632749180000|2021-09-27 13:26:20|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|0
1632749190000|2021-09-27 13:26:30|5623.26|5623.26|5623.55|5623.55|5624.09|5624.09|5622.76|5622.76|0
1632749200000|2021-09-27 13:26:40|5623.84|5623.84|5623.91|5623.91|5624.15|5624.15|5623.84|5623.84|0
1632749210000|2021-09-27 13:26:50|5623.43|5623.43|5622.36|5622.36|5623.43|5623.43|5622.31|5622.31|0
1632749220000|2021-09-27 13:27:00|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|5622.84|0
1632749230000|2021-09-27 13:27:10|5623.05|5623.05|5623.29|5623.29|5623.58|5623.58|5623.05|5623.05|0
1632749240000|2021-09-27 13:27:20|5623.05|5623.05|5621.59|5621.59|5623.05|5623.05|5621.59|5621.59|0
1632749250000|2021-09-27 13:27:30|5621.88|5621.88|5621.14|5621.14|5622.17|5622.17|5621.14|5621.14|0
1632749260000|2021-09-27 13:27:40|5621.07|5621.07|5621.18|5621.18|5621.18|5621.18|5620.36|5620.36|0
1632749270000|2021-09-27 13:27:50|5621.42|5621.42|5621.42|5621.42|5621.42|5621.42|5621.42|5621.42|0
1632749280000|2021-09-27 13:28:00|5620.96|5620.96|5619.71|5619.71|5620.96|5620.96|5619.06|5619.06|0
1632749290000|2021-09-27 13:28:10|5619.73|5619.73|5620.02|5620.02|5620.02|5620.02|5619.15|5619.15|0
1632749300000|2021-09-27 13:28:20|5619.78|5619.78|5620.14|5620.14|5620.57|5620.57|5619.78|5619.78|0
1632749310000|2021-09-27 13:28:30|5619.85|5619.85|5620.02|5620.02|5620.83|5620.83|5619.85|5619.85|0
1632749320000|2021-09-27 13:28:40|5620.59|5620.59|5621.07|5621.07|5621.36|5621.36|5620.59|5620.59|0
1632749330000|2021-09-27 13:28:50|5620.62|5620.62|5620.58|5620.58|5620.62|5620.62|5620.58|5620.58|0
1632749340000|2021-09-27 13:29:00|5621.05|5621.05|5621.1|5621.1|5621.77|5621.77|5620.82|5620.82|0
1632749350000|2021-09-27 13:29:10|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|0
1632749360000|2021-09-27 13:29:20|5621.34|5621.34|5620.76|5620.76|5621.34|5621.34|5620.76|5620.76|0
1632749370000|2021-09-27 13:29:30|5620.97|5620.97|5622.13|5622.13|5622.13|5622.13|5620.97|5620.97|0
1632749380000|2021-09-27 13:29:40|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|0
1632749390000|2021-09-27 13:29:50|5620.45|5620.45|5618.5|5618.5|5620.7|5620.7|5618.26|5618.26|0
1632749400000|2021-09-27 13:30:00|5618.26|5618.26|5625.76|5625.76|5626.14|5626.14|5615.98|5615.98|0
1632749410000|2021-09-27 13:30:10|5626.33|5626.33|5622.42|5622.42|5626.52|5626.52|5622.42|5622.42|0
1632749420000|2021-09-27 13:30:20|5622.21|5622.21|5626.57|5626.57|5626.57|5626.57|5622.21|5622.21|0
1632749430000|2021-09-27 13:30:30|5626.86|5626.86|5632.54|5632.54|5633.41|5633.41|5626.86|5626.86|0
1632749440000|2021-09-27 13:30:40|5632.83|5632.83|5624.16|5624.16|5633.55|5633.55|5624.16|5624.16|0
1632749450000|2021-09-27 13:30:50|5624.45|5624.45|5628.76|5628.76|5628.76|5628.76|5624.45|5624.45|0
1632749460000|2021-09-27 13:31:00|5628.8|5628.8|5630.92|5630.92|5632.75|5632.75|5628.8|5628.8|0
1632749470000|2021-09-27 13:31:10|5631.49|5631.49|5634.36|5634.36|5634.36|5634.36|5631.49|5631.49|0
1632749480000|2021-09-27 13:31:20|5634.6|5634.6|5634.67|5634.67|5635.96|5635.96|5634.1|5634.1|0
1632749490000|2021-09-27 13:31:30|5634.96|5634.96|5634.82|5634.82|5636.11|5636.11|5634.82|5634.82|0
1632749500000|2021-09-27 13:31:40|5634|5634|5631.75|5631.75|5634|5634|5631.75|5631.75|0
1632749510000|2021-09-27 13:31:50|5631.46|5631.46|5631.63|5631.63|5631.63|5631.63|5631.15|5631.15|0
1632749520000|2021-09-27 13:32:00|5632.27|5632.27|5632.06|5632.06|5633.95|5633.95|5631.08|5631.08|0
1632749530000|2021-09-27 13:32:10|5632.64|5632.64|5633.65|5633.65|5633.86|5633.86|5632.35|5632.35|0
1632749540000|2021-09-27 13:32:20|5633.36|5633.36|5636.81|5636.81|5636.81|5636.81|5632.78|5632.78|0
1632749550000|2021-09-27 13:32:30|5637.09|5637.09|5637.07|5637.07|5637.31|5637.31|5636.78|5636.78|0
1632749560000|2021-09-27 13:32:40|5636.49|5636.49|5634.31|5634.31|5636.49|5636.49|5634.07|5634.07|0
1632749570000|2021-09-27 13:32:50|5635.47|5635.47|5638.23|5638.23|5638.23|5638.23|5635.47|5635.47|0
1632749580000|2021-09-27 13:33:00|5638.52|5638.52|5639|5639|5639.66|5639.66|5638.52|5638.52|0
1632749590000|2021-09-27 13:33:10|5638.42|5638.42|5635.9|5635.9|5638.42|5638.42|5635.9|5635.9|0
1632749600000|2021-09-27 13:33:20|5636.38|5636.38|5635.67|5635.67|5637.26|5637.26|5635.67|5635.67|0
1632749610000|2021-09-27 13:33:30|5635.43|5635.43|5634.79|5634.79|5635.43|5635.43|5632.87|5632.87|0
1632749620000|2021-09-27 13:33:40|5635.08|5635.08|5635.94|5635.94|5635.94|5635.94|5634.21|5634.21|0
1632749630000|2021-09-27 13:33:50|5635.87|5635.87|5636.82|5636.82|5637.4|5637.4|5635.58|5635.58|0
1632749640000|2021-09-27 13:34:00|5638.11|5638.11|5639|5639|5639.62|5639.62|5638.11|5638.11|0
1632749650000|2021-09-27 13:34:10|5638.76|5638.76|5638.51|5638.51|5639.32|5639.32|5638.51|5638.51|0
1632749660000|2021-09-27 13:34:20|5638.8|5638.8|5637.7|5637.7|5639.09|5639.09|5637.7|5637.7|0
1632749670000|2021-09-27 13:34:30|5637.94|5637.94|5639.28|5639.28|5639.28|5639.28|5637.94|5637.94|0
1632749680000|2021-09-27 13:34:40|5639.71|5639.71|5637.2|5637.2|5639.92|5639.92|5637.2|5637.2|0
1632749690000|2021-09-27 13:34:50|5636.91|5636.91|5636.54|5636.54|5637.55|5637.55|5636.54|5636.54|0
1632749700000|2021-09-27 13:35:00|5636.76|5636.76|5635.03|5635.03|5636.76|5636.76|5634.82|5634.82|0
1632749710000|2021-09-27 13:35:10|5635.25|5635.25|5633.89|5633.89|5635.46|5635.46|5633.6|5633.6|0
1632749720000|2021-09-27 13:35:20|5634.13|5634.13|5635.61|5635.61|5635.61|5635.61|5633.67|5633.67|0
1632749730000|2021-09-27 13:35:30|5636.19|5636.19|5636.04|5636.04|5636.28|5636.28|5635.85|5635.85|0
1632749740000|2021-09-27 13:35:40|5636.33|5636.33|5636|5636|5636.33|5636.33|5636|5636|0
1632749750000|2021-09-27 13:35:50|5635.71|5635.71|5638.54|5638.54|5638.54|5638.54|5635.71|5635.71|0
1632749760000|2021-09-27 13:36:00|5638.56|5638.56|5641.89|5641.89|5641.89|5641.89|5638.32|5638.32|0
1632749770000|2021-09-27 13:36:10|5642.37|5642.37|5640.19|5640.19|5642.66|5642.66|5639.91|5639.91|0
1632749780000|2021-09-27 13:36:20|5641.06|5641.06|5645.1|5645.1|5645.39|5645.39|5641.06|5641.06|0
1632749790000|2021-09-27 13:36:30|5644.38|5644.38|5646.4|5646.4|5646.4|5646.4|5643.9|5643.9|0
1632749800000|2021-09-27 13:36:40|5645.82|5645.82|5645.39|5645.39|5646.63|5646.63|5645.39|5645.39|0
1632749810000|2021-09-27 13:36:50|5646.03|5646.03|5646.58|5646.58|5647.56|5647.56|5646.03|5646.03|0
1632749820000|2021-09-27 13:37:00|5647.06|5647.06|5647.71|5647.71|5647.71|5647.71|5647.06|5647.06|0
1632749830000|2021-09-27 13:37:10|5648|5648|5647.42|5647.42|5648|5648|5647.42|5647.42|0
1632749840000|2021-09-27 13:37:20|5647.2|5647.2|5645.86|5645.86|5647.89|5647.89|5645.86|5645.86|0
1632749850000|2021-09-27 13:37:30|5645.21|5645.21|5649.68|5649.68|5649.68|5649.68|5645.21|5645.21|0
1632749860000|2021-09-27 13:37:40|5650.16|5650.16|5649.57|5649.57|5650.16|5650.16|5649.04|5649.04|0
1632749870000|2021-09-27 13:37:50|5649.55|5649.55|5647.5|5647.5|5649.55|5649.55|5647.27|5647.27|0
1632749880000|2021-09-27 13:38:00|5647.79|5647.79|5648.73|5648.73|5648.97|5648.97|5647.72|5647.72|0
1632749890000|2021-09-27 13:38:10|5648.3|5648.3|5647.47|5647.47|5648.3|5648.3|5647.23|5647.23|0
1632749900000|2021-09-27 13:38:20|5647.76|5647.76|5647.52|5647.52|5647.76|5647.76|5646.95|5646.95|0
1632749910000|2021-09-27 13:38:30|5648|5648|5646.97|5646.97|5648|5648|5646.95|5646.95|0
1632749920000|2021-09-27 13:38:40|5647.26|5647.26|5645.64|5645.64|5647.26|5647.26|5645.64|5645.64|0
1632749930000|2021-09-27 13:38:50|5646.22|5646.22|5647.44|5647.44|5647.44|5647.44|5646.22|5646.22|0
1632749940000|2021-09-27 13:39:00|5647.72|5647.72|5647.92|5647.92|5648.23|5648.23|5647.72|5647.72|0
1632749950000|2021-09-27 13:39:10|5648.64|5648.64|5647.9|5647.9|5649.22|5649.22|5647.9|5647.9|0
1632749960000|2021-09-27 13:39:20|5648.18|5648.18|5646.43|5646.43|5648.18|5648.18|5644.42|5644.42|0
1632749970000|2021-09-27 13:39:30|5646.72|5646.72|5645.04|5645.04|5646.72|5646.72|5645.04|5645.04|0
1632749980000|2021-09-27 13:39:40|5644.8|5644.8|5643.7|5643.7|5644.8|5644.8|5643.13|5643.13|0
1632749990000|2021-09-27 13:39:50|5644.21|5644.21|5645.23|5645.23|5645.4|5645.4|5644.21|5644.21|0
1632750000000|2021-09-27 13:40:00|5645.2|5645.2|5649.35|5649.35|5651.9|5651.9|5645.2|5645.2|0
1632750010000|2021-09-27 13:40:10|5649.07|5649.07|5647.6|5647.6|5649.07|5649.07|5647.6|5647.6|0
1632750020000|2021-09-27 13:40:20|5647.62|5647.62|5646.73|5646.73|5647.62|5647.62|5646.18|5646.18|0
1632750030000|2021-09-27 13:40:30|5647.02|5647.02|5646.9|5646.9|5647.69|5647.69|5646.9|5646.9|0
1632750040000|2021-09-27 13:40:40|5646.88|5646.88|5649.66|5649.66|5650.57|5650.57|5646.88|5646.88|0
1632750050000|2021-09-27 13:40:50|5649.87|5649.87|5649.15|5649.15|5650.16|5650.16|5648.87|5648.87|0
1632750060000|2021-09-27 13:41:00|5648.87|5648.87|5650.41|5650.41|5650.42|5650.42|5648.87|5648.87|0
1632750070000|2021-09-27 13:41:10|5650.39|5650.39|5650.15|5650.15|5652.09|5652.09|5650.15|5650.15|0
1632750080000|2021-09-27 13:41:20|5648.57|5648.57|5650.7|5650.7|5650.7|5650.7|5647.85|5647.85|0
1632750090000|2021-09-27 13:41:30|5651.18|5651.18|5652.53|5652.53|5652.53|5652.53|5650.53|5650.53|0
1632750100000|2021-09-27 13:41:40|5654.79|5654.79|5655.69|5655.69|5655.98|5655.98|5654.66|5654.66|0
1632750110000|2021-09-27 13:41:50|5655.4|5655.4|5656.34|5656.34|5657.08|5657.08|5655.4|5655.4|0
1632750120000|2021-09-27 13:42:00|5656.12|5656.12|5657.18|5657.18|5657.18|5657.18|5656.1|5656.1|0
1632750130000|2021-09-27 13:42:10|5657.68|5657.68|5654.93|5654.93|5658.24|5658.24|5654.93|5654.93|0
1632750140000|2021-09-27 13:42:20|5654.91|5654.91|5651.1|5651.1|5655.46|5655.46|5651.1|5651.1|0
1632750150000|2021-09-27 13:42:30|5651.08|5651.08|5653.62|5653.62|5653.62|5653.62|5651.08|5651.08|0
1632750160000|2021-09-27 13:42:40|5654.09|5654.09|5653.06|5653.06|5654.09|5654.09|5652.77|5652.77|0
1632750170000|2021-09-27 13:42:50|5652.48|5652.48|5654.4|5654.4|5654.72|5654.72|5652.41|5652.41|0
1632750180000|2021-09-27 13:43:00|5653.93|5653.93|5653.37|5653.37|5653.93|5653.93|5652.6|5652.6|0
1632750190000|2021-09-27 13:43:10|5653.61|5653.61|5653.07|5653.07|5654.2|5654.2|5653.07|5653.07|0
1632750200000|2021-09-27 13:43:20|5652.83|5652.83|5654.44|5654.44|5654.73|5654.73|5652.83|5652.83|0
1632750210000|2021-09-27 13:43:30|5654.43|5654.43|5654.18|5654.18|5654.43|5654.43|5654.18|5654.18|0
1632750220000|2021-09-27 13:43:40|5653.89|5653.89|5653.55|5653.55|5654.18|5654.18|5653.55|5653.55|0
1632750230000|2021-09-27 13:43:50|5654.42|5654.42|5649.86|5649.86|5654.42|5654.42|5649.86|5649.86|0
1632750240000|2021-09-27 13:44:00|5650.15|5650.15|5650.86|5650.86|5650.86|5650.86|5650.15|5650.15|0
1632750250000|2021-09-27 13:44:10|5651.73|5651.73|5652.54|5652.54|5653.12|5653.12|5651.73|5651.73|0
1632750260000|2021-09-27 13:44:20|5652.57|5652.57|5652.63|5652.63|5653.49|5653.49|5652.57|5652.57|0
1632750270000|2021-09-27 13:44:30|5652.05|5652.05|5650.92|5650.92|5652.13|5652.13|5650.92|5650.92|0
1632750280000|2021-09-27 13:44:40|5650.08|5650.08|5648.06|5648.06|5650.08|5650.08|5647.5|5647.5|0
1632750290000|2021-09-27 13:44:50|5648.35|5648.35|5646.09|5646.09|5648.35|5648.35|5646.09|5646.09|0
1632750300000|2021-09-27 13:45:00|5646.96|5646.96|5645.72|5645.72|5646.96|5646.96|5644.53|5644.53|0
1632750310000|2021-09-27 13:45:10|5645.74|5645.74|5649.32|5649.32|5649.56|5649.56|5645.74|5645.74|0
1632750320000|2021-09-27 13:45:20|5649.03|5649.03|5650.04|5650.04|5650.04|5650.04|5648.6|5648.6|0
1632750330000|2021-09-27 13:45:30|5650.47|5650.47|5652.63|5652.63|5652.63|5652.63|5650.47|5650.47|0
1632750340000|2021-09-27 13:45:40|5654.06|5654.06|5655.02|5655.02|5655.16|5655.16|5654.06|5654.06|0
1632750350000|2021-09-27 13:45:50|5655|5655|5654.42|5654.42|5655|5655|5654.42|5654.42|0
1632750360000|2021-09-27 13:46:00|5654.89|5654.89|5656.79|5656.79|5657.31|5657.31|5654.89|5654.89|0
1632750370000|2021-09-27 13:46:10|5657|5657|5657.76|5657.76|5657.76|5657.76|5657|5657|0
1632750380000|2021-09-27 13:46:20|5658.48|5658.48|5658.48|5658.48|5658.48|5658.48|5658.48|5658.48|0
1632750390000|2021-09-27 13:46:30|5658.19|5658.19|5657.66|5657.66|5658.19|5658.19|5657.66|5657.66|0
1632750400000|2021-09-27 13:46:40|5657.16|5657.16|5658.35|5658.35|5658.59|5658.59|5657.16|5657.16|0
1632750410000|2021-09-27 13:46:50|5657.88|5657.88|5659.89|5659.89|5659.89|5659.89|5657.88|5657.88|0
1632750420000|2021-09-27 13:47:00|5659.94|5659.94|5660.22|5660.22|5660.75|5660.75|5659.94|5659.94|0
1632750430000|2021-09-27 13:47:10|5660.18|5660.18|5660.16|5660.16|5660.18|5660.18|5658.14|5658.14|0
1632750440000|2021-09-27 13:47:20|5660.13|5660.13|5660.49|5660.49|5661.15|5661.15|5660.13|5660.13|0
1632750450000|2021-09-27 13:47:30|5660.2|5660.2|5659.98|5659.98|5660.22|5660.22|5659.55|5659.55|0
1632750460000|2021-09-27 13:47:40|5659.31|5659.31|5658.83|5658.83|5659.31|5659.31|5658.81|5658.81|0
1632750470000|2021-09-27 13:47:50|5659.05|5659.05|5658.55|5658.55|5659.31|5659.31|5658.55|5658.55|0
1632750480000|2021-09-27 13:48:00|5658.83|5658.83|5657.21|5657.21|5658.83|5658.83|5657.21|5657.21|0
1632750490000|2021-09-27 13:48:10|5657.5|5657.5|5657.65|5657.65|5657.79|5657.79|5657.5|5657.5|0
1632750500000|2021-09-27 13:48:20|5657.88|5657.88|5658.08|5658.08|5658.6|5658.6|5657.88|5657.88|0
1632750510000|2021-09-27 13:48:30|5657.79|5657.79|5654.84|5654.84|5657.79|5657.79|5654.84|5654.84|0
1632750520000|2021-09-27 13:48:40|5654.41|5654.41|5652.14|5652.14|5654.61|5654.61|5651.85|5651.85|0
1632750530000|2021-09-27 13:48:50|5651.9|5651.9|5653.86|5653.86|5653.86|5653.86|5651.9|5651.9|0
1632750540000|2021-09-27 13:49:00|5653.57|5653.57|5652.83|5652.83|5653.57|5653.57|5652.83|5652.83|0
1632750550000|2021-09-27 13:49:10|5653.12|5653.12|5654.43|5654.43|5654.67|5654.67|5653.12|5653.12|0
1632750560000|2021-09-27 13:49:20|5655.44|5655.44|5656.8|5656.8|5657.24|5657.24|5655.44|5655.44|0
1632750570000|2021-09-27 13:49:30|5656.82|5656.82|5655.81|5655.81|5656.82|5656.82|5655.52|5655.52|0
1632750580000|2021-09-27 13:49:40|5655.83|5655.83|5656.04|5656.04|5656.04|5656.04|5655.83|5655.83|0
1632750590000|2021-09-27 13:49:50|5655.75|5655.75|5655.8|5655.8|5655.8|5655.8|5654.22|5654.22|0
1632750600000|2021-09-27 13:50:00|5656.02|5656.02|5657.66|5657.66|5658.86|5658.86|5656.02|5656.02|0
1632750610000|2021-09-27 13:50:10|5657.44|5657.44|5657.85|5657.85|5658.06|5658.06|5656.36|5656.36|0
1632750620000|2021-09-27 13:50:20|5658.14|5658.14|5654.19|5654.19|5658.14|5658.14|5654.19|5654.19|0
1632750630000|2021-09-27 13:50:30|5654.15|5654.15|5656.08|5656.08|5656.08|5656.08|5654.15|5654.15|0
1632750640000|2021-09-27 13:50:40|5655.55|5655.55|5656.91|5656.91|5656.93|5656.93|5655.55|5655.55|0
1632750650000|2021-09-27 13:50:50|5656.62|5656.62|5656.62|5656.62|5656.62|5656.62|5656.62|5656.62|0
1632750660000|2021-09-27 13:51:00|5657.77|5657.77|5658.6|5658.6|5658.6|5658.6|5657.77|5657.77|0
1632750670000|2021-09-27 13:51:10|5659.04|5659.04|5660.55|5660.55|5660.55|5660.55|5659.04|5659.04|0
1632750680000|2021-09-27 13:51:20|5661.13|5661.13|5662.01|5662.01|5662.02|5662.02|5661.13|5661.13|0
1632750690000|2021-09-27 13:51:30|5662.3|5662.3|5662.34|5662.34|5662.34|5662.34|5661.72|5661.72|0
1632750700000|2021-09-27 13:51:40|5662.35|5662.35|5662.08|5662.08|5662.36|5662.36|5662.08|5662.08|0
1632750710000|2021-09-27 13:51:50|5662.51|5662.51|5663.73|5663.73|5663.73|5663.73|5662.51|5662.51|0
1632750720000|2021-09-27 13:52:00|5664.01|5664.01|5665.85|5665.85|5665.85|5665.85|5664.01|5664.01|0
1632750730000|2021-09-27 13:52:10|5665.87|5665.87|5667.7|5667.7|5667.7|5667.7|5665.87|5665.87|0
1632750740000|2021-09-27 13:52:20|5667.27|5667.27|5666.18|5666.18|5667.27|5667.27|5666.18|5666.18|0
1632750750000|2021-09-27 13:52:30|5666.42|5666.42|5666.12|5666.12|5666.42|5666.42|5664.75|5664.75|0
1632750760000|2021-09-27 13:52:40|5665.83|5665.83|5665.27|5665.27|5666.07|5666.07|5665.27|5665.27|0
1632750770000|2021-09-27 13:52:50|5665.84|5665.84|5665.56|5665.56|5665.84|5665.84|5665.55|5665.55|0
1632750780000|2021-09-27 13:53:00|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|5666.04|0
1632750790000|2021-09-27 13:53:10|5665.82|5665.82|5662.62|5662.62|5665.82|5665.82|5662.41|5662.41|0
1632750800000|2021-09-27 13:53:20|5662.91|5662.91|5664.27|5664.27|5664.27|5664.27|5662.91|5662.91|0
1632750810000|2021-09-27 13:53:30|5664.06|5664.06|5663.85|5663.85|5664.06|5664.06|5663.82|5663.82|0
1632750820000|2021-09-27 13:53:40|5663.61|5663.61|5662.5|5662.5|5663.61|5663.61|5662.5|5662.5|0
1632750830000|2021-09-27 13:53:50|5662.74|5662.74|5662.46|5662.46|5662.74|5662.74|5662.46|5662.46|0
1632750840000|2021-09-27 13:54:00|5662.18|5662.18|5663.13|5663.13|5663.13|5663.13|5661.72|5661.72|0
1632750850000|2021-09-27 13:54:10|5663.71|5663.71|5664.4|5664.4|5664.4|5664.4|5663.71|5663.71|0
1632750860000|2021-09-27 13:54:20|5663.82|5663.82|5663.64|5663.64|5663.82|5663.82|5663.35|5663.35|0
1632750870000|2021-09-27 13:54:30|5663.4|5663.4|5662.92|5662.92|5663.4|5663.4|5662.18|5662.18|0
1632750880000|2021-09-27 13:54:40|5662.63|5662.63|5663.66|5663.66|5663.66|5663.66|5662.41|5662.41|0
1632750890000|2021-09-27 13:54:50|5663.37|5663.37|5663.08|5663.08|5663.37|5663.37|5662.84|5662.84|0
1632750900000|2021-09-27 13:55:00|5663.66|5663.66|5662.94|5662.94|5664.93|5664.93|5662.94|5662.94|0
1632750910000|2021-09-27 13:55:10|5662.99|5662.99|5663.51|5663.51|5664.47|5664.47|5662.01|5662.01|0
1632750920000|2021-09-27 13:55:20|5662.93|5662.93|5662.26|5662.26|5662.93|5662.93|5661.97|5661.97|0
1632750930000|2021-09-27 13:55:30|5662.69|5662.69|5663.46|5663.46|5663.75|5663.75|5662.69|5662.69|0
1632750940000|2021-09-27 13:55:40|5663.89|5663.89|5663.2|5663.2|5664.39|5664.39|5663.2|5663.2|0
1632750950000|2021-09-27 13:55:50|5663.49|5663.49|5663.72|5663.72|5663.96|5663.96|5663.44|5663.44|0
1632750970000|2021-09-27 13:56:10|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|0
1632750980000|2021-09-27 13:56:20|5663.67|5663.67|5663.96|5663.96|5663.96|5663.96|5663.67|5663.67|0
1632750990000|2021-09-27 13:56:30|5663.39|5663.39|5663.67|5663.67|5663.67|5663.67|5663.39|5663.39|0
1632751000000|2021-09-27 13:56:40|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|5663.62|0
1632751010000|2021-09-27 13:56:50|5663.34|5663.34|5664.89|5664.89|5664.89|5664.89|5663.34|5663.34|0
1632751020000|2021-09-27 13:57:00|5665.13|5665.13|5666.61|5666.61|5666.61|5666.61|5665.13|5665.13|0
1632751040000|2021-09-27 13:57:20|5666.9|5666.9|5664.7|5664.7|5666.9|5666.9|5664.7|5664.7|0
1632751050000|2021-09-27 13:57:30|5665.7|5665.7|5664.56|5664.56|5665.7|5665.7|5664.55|5664.55|0
1632751060000|2021-09-27 13:57:40|5665.21|5665.21|5664.92|5664.92|5665.5|5665.5|5664.92|5664.92|0
1632751070000|2021-09-27 13:57:50|5664.94|5664.94|5665.42|5665.42|5666|5666|5664.94|5664.94|0
1632751080000|2021-09-27 13:58:00|5665.43|5665.43|5664.96|5664.96|5665.43|5665.43|5664.96|5664.96|0
1632751090000|2021-09-27 13:58:10|5664.67|5664.67|5665.17|5665.17|5665.17|5665.17|5664.67|5664.67|0
1632751100000|2021-09-27 13:58:20|5664.88|5664.88|5664.31|5664.31|5665.17|5665.17|5664.29|5664.29|0
1632751110000|2021-09-27 13:58:30|5664.55|5664.55|5664.04|5664.04|5664.83|5664.83|5664.04|5664.04|0
1632751120000|2021-09-27 13:58:40|5663.8|5663.8|5661.99|5661.99|5663.8|5663.8|5661.99|5661.99|0
1632751130000|2021-09-27 13:58:50|5661.97|5661.97|5659.93|5659.93|5661.97|5661.97|5659.86|5659.86|0
1632751140000|2021-09-27 13:59:00|5659.94|5659.94|5662.22|5662.22|5662.22|5662.22|5659.94|5659.94|0
1632751150000|2021-09-27 13:59:10|5662.79|5662.79|5662.43|5662.43|5663.22|5663.22|5662.43|5662.43|0
1632751160000|2021-09-27 13:59:20|5662.14|5662.14|5661.91|5661.91|5662.14|5662.14|5661.91|5661.91|0
1632751170000|2021-09-27 13:59:30|5662.42|5662.42|5662.27|5662.27|5662.42|5662.42|5662.2|5662.2|0
1632751180000|2021-09-27 13:59:40|5662.49|5662.49|5662.7|5662.7|5662.7|5662.7|5662.49|5662.49|0
1632751190000|2021-09-27 13:59:50|5662.94|5662.94|5660.69|5660.69|5662.94|5662.94|5660.69|5660.69|0
1632751200000|2021-09-27 14:00:00|5660.7|5660.7|5661.05|5661.05|5661.27|5661.27|5659.73|5659.73|0
1632751210000|2021-09-27 14:00:10|5661.53|5661.53|5662.82|5662.82|5662.82|5662.82|5661.53|5661.53|0
1632751220000|2021-09-27 14:00:20|5663.7|5663.7|5664.25|5664.25|5664.41|5664.41|5663.7|5663.7|0
1632751230000|2021-09-27 14:00:30|5664.03|5664.03|5664.32|5664.32|5664.32|5664.32|5664.03|5664.03|0
1632751240000|2021-09-27 14:00:40|5664.56|5664.56|5665.72|5665.72|5665.72|5665.72|5664.56|5664.56|0
1632751250000|2021-09-27 14:00:50|5666.01|5666.01|5666.41|5666.41|5666.92|5666.92|5666.01|5666.01|0
1632751260000|2021-09-27 14:01:00|5665.17|5665.17|5663.96|5663.96|5665.17|5665.17|5663.96|5663.96|0
1632751270000|2021-09-27 14:01:10|5663.74|5663.74|5663.26|5663.26|5663.74|5663.74|5663.03|5663.03|0
1632751280000|2021-09-27 14:01:20|5663.03|5663.03|5663.77|5663.77|5663.77|5663.77|5663.03|5663.03|0
1632751290000|2021-09-27 14:01:30|5663.53|5663.53|5662.53|5662.53|5663.82|5663.82|5662.52|5662.52|0
1632751300000|2021-09-27 14:01:40|5662.3|5662.3|5660.79|5660.79|5662.3|5662.3|5660.79|5660.79|0
1632751310000|2021-09-27 14:01:50|5660.58|5660.58|5659.12|5659.12|5660.58|5660.58|5657.13|5657.13|0
1632751320000|2021-09-27 14:02:00|5659.4|5659.4|5661.13|5661.13|5661.13|5661.13|5659.4|5659.4|0
1632751330000|2021-09-27 14:02:10|5660.84|5660.84|5659.72|5659.72|5660.84|5660.84|5659.5|5659.5|0
1632751340000|2021-09-27 14:02:20|5659.43|5659.43|5658.63|5658.63|5659.86|5659.86|5658.63|5658.63|0
1632751350000|2021-09-27 14:02:30|5658.35|5658.35|5657.82|5657.82|5658.63|5658.63|5657.82|5657.82|0
1632751360000|2021-09-27 14:02:40|5657.53|5657.53|5658.32|5658.32|5659.18|5659.18|5657.22|5657.22|0
1632751370000|2021-09-27 14:02:50|5658.56|5658.56|5660.29|5660.29|5660.29|5660.29|5658.56|5658.56|0
1632751380000|2021-09-27 14:03:00|5660.31|5660.31|5662.96|5662.96|5662.96|5662.96|5660.31|5660.31|0
1632751390000|2021-09-27 14:03:10|5662.92|5662.92|5661.65|5661.65|5662.92|5662.92|5661.65|5661.65|0
1632751400000|2021-09-27 14:03:20|5661.22|5661.22|5661.86|5661.86|5661.86|5661.86|5661.22|5661.22|0
1632751410000|2021-09-27 14:03:30|5661.28|5661.28|5660.51|5660.51|5661.28|5661.28|5660.01|5660.01|0
1632751420000|2021-09-27 14:03:40|5660.8|5660.8|5661.33|5661.33|5661.33|5661.33|5660.8|5660.8|0
1632751430000|2021-09-27 14:03:50|5661.76|5661.76|5663.03|5663.03|5663.5|5663.5|5661.76|5661.76|0
1632751440000|2021-09-27 14:04:00|5663.32|5663.32|5664.64|5664.64|5664.64|5664.64|5663.32|5663.32|0
1632751450000|2021-09-27 14:04:10|5665.12|5665.12|5664.37|5664.37|5665.12|5665.12|5664.16|5664.16|0
1632751460000|2021-09-27 14:04:20|5663.68|5663.68|5663.9|5663.9|5663.9|5663.9|5663.68|5663.68|0
1632751470000|2021-09-27 14:04:30|5664.37|5664.37|5663.51|5663.51|5664.37|5664.37|5663.51|5663.51|0
1632751480000|2021-09-27 14:04:40|5664.08|5664.08|5663.72|5663.72|5664.51|5664.51|5663.51|5663.51|0
1632751490000|2021-09-27 14:04:50|5663.43|5663.43|5663.99|5663.99|5664.23|5664.23|5663.43|5663.43|0
1632751500000|2021-09-27 14:05:00|5663.7|5663.7|5664.44|5664.44|5664.73|5664.73|5663.7|5663.7|0
1632751510000|2021-09-27 14:05:10|5664.22|5664.22|5664.37|5664.37|5664.94|5664.94|5664.13|5664.13|0
1632751520000|2021-09-27 14:05:20|5664.65|5664.65|5665.85|5665.85|5666.14|5666.14|5664.6|5664.6|0
1632751530000|2021-09-27 14:05:30|5666.32|5666.32|5666.63|5666.63|5666.85|5666.85|5666.32|5666.32|0
1632751540000|2021-09-27 14:05:40|5666.92|5666.92|5666.69|5666.69|5667.21|5667.21|5666.41|5666.41|0
1632751550000|2021-09-27 14:05:50|5666.98|5666.98|5666.52|5666.52|5667.15|5667.15|5666.48|5666.48|0
1632751560000|2021-09-27 14:06:00|5666.28|5666.28|5665.32|5665.32|5667.21|5667.21|5665.32|5665.32|0
1632751570000|2021-09-27 14:06:10|5665.1|5665.1|5665.04|5665.04|5665.56|5665.56|5665.04|5665.04|0
1632751580000|2021-09-27 14:06:20|5665.86|5665.86|5666.35|5666.35|5667.06|5667.06|5665.84|5665.84|0
1632751590000|2021-09-27 14:06:30|5666.87|5666.87|5666.87|5666.87|5666.87|5666.87|5666.87|5666.87|0
1632751600000|2021-09-27 14:06:40|5666.58|5666.58|5664.28|5664.28|5666.58|5666.58|5664.28|5664.28|0
1632751610000|2021-09-27 14:06:50|5663.49|5663.49|5662.86|5662.86|5663.49|5663.49|5661.54|5661.54|0
1632751620000|2021-09-27 14:07:00|5662.57|5662.57|5663.24|5663.24|5663.48|5663.48|5662.57|5662.57|0
1632751630000|2021-09-27 14:07:10|5663.03|5663.03|5662.95|5662.95|5663.24|5663.24|5662.67|5662.67|0
1632751640000|2021-09-27 14:07:20|5663.53|5663.53|5662.95|5662.95|5663.53|5663.53|5662.67|5662.67|0
1632751650000|2021-09-27 14:07:30|5662.45|5662.45|5658.61|5658.61|5662.45|5662.45|5658.1|5658.1|0
1632751660000|2021-09-27 14:07:40|5658.39|5658.39|5659.54|5659.54|5659.54|5659.54|5656.83|5656.83|0
1632751670000|2021-09-27 14:07:50|5659.56|5659.56|5660.03|5660.03|5660.03|5660.03|5659.56|5659.56|0
1632751680000|2021-09-27 14:08:00|5660|5660|5658.25|5658.25|5660|5660|5658.25|5658.25|0
1632751690000|2021-09-27 14:08:10|5657.96|5657.96|5658.25|5658.25|5658.25|5658.25|5657.1|5657.1|0
1632751700000|2021-09-27 14:08:20|5658.54|5658.54|5658.52|5658.52|5658.54|5658.54|5657.73|5657.73|0
1632751710000|2021-09-27 14:08:30|5658.76|5658.76|5658.68|5658.68|5658.76|5658.76|5658.47|5658.47|0
1632751720000|2021-09-27 14:08:40|5658.01|5658.01|5656.23|5656.23|5658.01|5658.01|5655.01|5655.01|0
1632751730000|2021-09-27 14:08:50|5656.87|5656.87|5655.1|5655.1|5656.87|5656.87|5655.1|5655.1|0
1632751740000|2021-09-27 14:09:00|5655.39|5655.39|5656.2|5656.2|5656.2|5656.2|5655.39|5655.39|0
1632751750000|2021-09-27 14:09:10|5656.42|5656.42|5656.39|5656.39|5656.92|5656.92|5656.39|5656.39|0
1632751760000|2021-09-27 14:09:20|5656.11|5656.11|5654.78|5654.78|5656.11|5656.11|5654.78|5654.78|0
1632751770000|2021-09-27 14:09:30|5654.76|5654.76|5654.29|5654.29|5654.76|5654.76|5653.56|5653.56|0
1632751780000|2021-09-27 14:09:40|5654.58|5654.58|5653.05|5653.05|5654.58|5654.58|5653.05|5653.05|0
1632751790000|2021-09-27 14:09:50|5652.31|5652.31|5652.07|5652.07|5652.31|5652.31|5651.5|5651.5|0
1632751800000|2021-09-27 14:10:00|5652.36|5652.36|5648.44|5648.44|5652.36|5652.36|5648.44|5648.44|0
1632751810000|2021-09-27 14:10:10|5648.87|5648.87|5649.32|5649.32|5649.56|5649.56|5648.87|5648.87|0
1632751820000|2021-09-27 14:10:20|5649.03|5649.03|5648|5648|5649.03|5649.03|5648|5648|0
1632751830000|2021-09-27 14:10:30|5648.29|5648.29|5647.84|5647.84|5648.58|5648.58|5647.84|5647.84|0
1632751840000|2021-09-27 14:10:40|5647.6|5647.6|5645.36|5645.36|5647.6|5647.6|5644.83|5644.83|0
1632751850000|2021-09-27 14:10:50|5645.32|5645.32|5641.16|5641.16|5645.32|5645.32|5641.16|5641.16|0
1632751860000|2021-09-27 14:11:00|5640.94|5640.94|5639.86|5639.86|5640.94|5640.94|5638.88|5638.88|0
1632751870000|2021-09-27 14:11:10|5639.57|5639.57|5638.01|5638.01|5639.57|5639.57|5638.01|5638.01|0
1632751880000|2021-09-27 14:11:20|5638.59|5638.59|5638.62|5638.62|5638.62|5638.62|5637.82|5637.82|0
1632751890000|2021-09-27 14:11:30|5638.85|5638.85|5638.78|5638.78|5639.07|5639.07|5638.78|5638.78|0
1632751900000|2021-09-27 14:11:40|5638.74|5638.74|5638.74|5638.74|5638.74|5638.74|5638.74|5638.74|0
1632751910000|2021-09-27 14:11:50|5639.03|5639.03|5641.85|5641.85|5642.67|5642.67|5639.03|5639.03|0
1632751920000|2021-09-27 14:12:00|5642.33|5642.33|5643.56|5643.56|5644.06|5644.06|5642.33|5642.33|0
1632751930000|2021-09-27 14:12:10|5643.8|5643.8|5643.56|5643.56|5644.38|5644.38|5643.13|5643.13|0
1632751940000|2021-09-27 14:12:20|5643.8|5643.8|5646.1|5646.1|5646.1|5646.1|5643.8|5643.8|0
1632751950000|2021-09-27 14:12:30|5646.12|5646.12|5645.65|5645.65|5646.34|5646.34|5645.2|5645.2|0
1632751960000|2021-09-27 14:12:40|5645.87|5645.87|5646.89|5646.89|5646.89|5646.89|5645.87|5645.87|0
1632751970000|2021-09-27 14:12:50|5647.18|5647.18|5649.83|5649.83|5649.83|5649.83|5647.18|5647.18|0
1632751980000|2021-09-27 14:13:00|5649.85|5649.85|5650.31|5650.31|5650.6|5650.6|5649.73|5649.73|0
1632751990000|2021-09-27 14:13:10|5650.57|5650.57|5651.08|5651.08|5651.08|5651.08|5650.57|5650.57|0
1632752000000|2021-09-27 14:13:20|5651.15|5651.15|5651.38|5651.38|5651.67|5651.67|5651.15|5651.15|0
1632752010000|2021-09-27 14:13:30|5651.67|5651.67|5652.76|5652.76|5652.76|5652.76|5651.67|5651.67|0
1632752020000|2021-09-27 14:13:40|5653.24|5653.24|5651.75|5651.75|5653.24|5653.24|5651.73|5651.73|0
1632752030000|2021-09-27 14:13:50|5651.97|5651.97|5651.82|5651.82|5651.97|5651.97|5651.54|5651.54|0
1632752040000|2021-09-27 14:14:00|5652.49|5652.49|5651.59|5651.59|5653.29|5653.29|5651.59|5651.59|0
1632752050000|2021-09-27 14:14:10|5651.6|5651.6|5651.57|5651.57|5651.6|5651.6|5651.57|5651.57|0
1632752060000|2021-09-27 14:14:20|5651.55|5651.55|5651.11|5651.11|5651.83|5651.83|5651.11|5651.11|0
1632752070000|2021-09-27 14:14:30|5651.4|5651.4|5652.12|5652.12|5652.12|5652.12|5651.4|5651.4|0
1632752080000|2021-09-27 14:14:40|5652.34|5652.34|5653.65|5653.65|5653.65|5653.65|5652.12|5652.12|0
1632752090000|2021-09-27 14:14:50|5653.94|5653.94|5655.55|5655.55|5655.55|5655.55|5653.94|5653.94|0
1632752100000|2021-09-27 14:15:00|5655.33|5655.33|5655.12|5655.12|5655.41|5655.41|5654.82|5654.82|0
1632752110000|2021-09-27 14:15:10|5655.13|5655.13|5657.36|5657.36|5657.36|5657.36|5655.13|5655.13|0
1632752120000|2021-09-27 14:15:20|5657.14|5657.14|5657.55|5657.55|5657.55|5657.55|5657.12|5657.12|0
1632752130000|2021-09-27 14:15:30|5658.26|5658.26|5659.51|5659.51|5659.51|5659.51|5658.26|5658.26|0
1632752140000|2021-09-27 14:15:40|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|0
1632752150000|2021-09-27 14:15:50|5659.51|5659.51|5659.46|5659.46|5659.51|5659.51|5659.22|5659.22|0
1632752160000|2021-09-27 14:16:00|5659.47|5659.47|5659.49|5659.49|5659.76|5659.76|5659.47|5659.47|0
1632752170000|2021-09-27 14:16:10|5658.96|5658.96|5658.53|5658.53|5658.96|5658.96|5658.24|5658.24|0
1632752180000|2021-09-27 14:16:20|5657.38|5657.38|5657.8|5657.8|5659.11|5659.11|5657.38|5657.38|0
1632752190000|2021-09-27 14:16:30|5658.8|5658.8|5658.28|5658.28|5658.8|5658.8|5658.28|5658.28|0
1632752200000|2021-09-27 14:16:40|5657.99|5657.99|5658.97|5658.97|5659.26|5659.26|5657.94|5657.94|0
1632752210000|2021-09-27 14:16:50|5658.75|5658.75|5657.72|5657.72|5658.75|5658.75|5657.72|5657.72|0
1632752220000|2021-09-27 14:17:00|5657.2|5657.2|5657.85|5657.85|5657.85|5657.85|5656.98|5656.98|0
1632752230000|2021-09-27 14:17:10|5656.74|5656.74|5656.43|5656.43|5656.74|5656.74|5655.71|5655.71|0
1632752240000|2021-09-27 14:17:20|5656.14|5656.14|5658.21|5658.21|5658.21|5658.21|5656.14|5656.14|0
1632752250000|2021-09-27 14:17:30|5658.67|5658.67|5658.94|5658.94|5658.96|5658.96|5658.67|5658.67|0
1632752260000|2021-09-27 14:17:40|5658.66|5658.66|5658.68|5658.68|5658.68|5658.68|5658.66|5658.66|0
1632752270000|2021-09-27 14:17:50|5659.21|5659.21|5658.75|5658.75|5659.5|5659.5|5658.75|5658.75|0
1632752280000|2021-09-27 14:18:00|5658.97|5658.97|5658.44|5658.44|5659.03|5659.03|5658.44|5658.44|0
1632752290000|2021-09-27 14:18:10|5658.43|5658.43|5657.99|5657.99|5659|5659|5657.99|5657.99|0
1632752300000|2021-09-27 14:18:20|5659.03|5659.03|5659.24|5659.24|5659.24|5659.24|5659.03|5659.03|0
1632752310000|2021-09-27 14:18:30|5659.48|5659.48|5658.7|5658.7|5659.48|5659.48|5658.7|5658.7|0
1632752320000|2021-09-27 14:18:40|5658.49|5658.49|5658.72|5658.72|5658.72|5658.72|5658.2|5658.2|0
1632752330000|2021-09-27 14:18:50|5658.77|5658.77|5659|5659|5659|5659|5658.77|5658.77|0
1632752340000|2021-09-27 14:19:00|5658.19|5658.19|5654.38|5654.38|5658.2|5658.2|5654.38|5654.38|0
1632752350000|2021-09-27 14:19:10|5654.67|5654.67|5654.23|5654.23|5655.66|5655.66|5654.23|5654.23|0
1632752360000|2021-09-27 14:19:20|5654.25|5654.25|5652.67|5652.67|5654.29|5654.29|5652.67|5652.67|0
1632752370000|2021-09-27 14:19:30|5652.96|5652.96|5653.62|5653.62|5653.62|5653.62|5652.96|5652.96|0
1632752380000|2021-09-27 14:19:40|5653.39|5653.39|5652.16|5652.16|5653.39|5653.39|5651.92|5651.92|0
1632752390000|2021-09-27 14:19:50|5652.59|5652.59|5653.42|5653.42|5654.37|5654.37|5652.59|5652.59|0
1632752400000|2021-09-27 14:20:00|5654.14|5654.14|5655.17|5655.17|5655.17|5655.17|5653.8|5653.8|0
1632752410000|2021-09-27 14:20:10|5655.65|5655.65|5654.88|5654.88|5655.65|5655.65|5654.88|5654.88|0
1632752420000|2021-09-27 14:20:20|5654.11|5654.11|5655.14|5655.14|5655.14|5655.14|5654.11|5654.11|0
1632752430000|2021-09-27 14:20:30|5655.43|5655.43|5654.85|5654.85|5655.43|5655.43|5654.85|5654.85|0
1632752440000|2021-09-27 14:20:40|5655.09|5655.09|5655.14|5655.14|5655.14|5655.14|5654.85|5654.85|0
1632752450000|2021-09-27 14:20:50|5655.57|5655.57|5657.63|5657.63|5657.63|5657.63|5655.57|5655.57|0
1632752460000|2021-09-27 14:21:00|5657.66|5657.66|5656.75|5656.75|5657.66|5657.66|5656.75|5656.75|0
1632752470000|2021-09-27 14:21:10|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|5656.98|0
1632752480000|2021-09-27 14:21:20|5657.56|5657.56|5657.49|5657.49|5657.78|5657.78|5657.49|5657.49|0
1632752490000|2021-09-27 14:21:30|5657.25|5657.25|5655.77|5655.77|5657.25|5657.25|5655.21|5655.21|0
1632752500000|2021-09-27 14:21:40|5656|5656|5656.29|5656.29|5656.29|5656.29|5655.57|5655.57|0
1632752510000|2021-09-27 14:21:50|5656|5656|5654.81|5654.81|5656|5656|5654.81|5654.81|0
1632752520000|2021-09-27 14:22:00|5654.23|5654.23|5655.16|5655.16|5655.16|5655.16|5653.34|5653.34|0
1632752530000|2021-09-27 14:22:10|5655.64|5655.64|5654.46|5654.46|5655.66|5655.66|5653.72|5653.72|0
1632752540000|2021-09-27 14:22:20|5654.47|5654.47|5656.96|5656.96|5656.96|5656.96|5654.46|5654.46|0
1632752550000|2021-09-27 14:22:30|5657.54|5657.54|5657.25|5657.25|5657.78|5657.78|5657.25|5657.25|0
1632752560000|2021-09-27 14:22:40|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|0
1632752570000|2021-09-27 14:22:50|5656.96|5656.96|5656.75|5656.75|5656.96|5656.96|5656.75|5656.75|0
1632752580000|2021-09-27 14:23:00|5657.61|5657.61|5659.12|5659.12|5659.12|5659.12|5657.61|5657.61|0
1632752590000|2021-09-27 14:23:10|5658.88|5658.88|5658.88|5658.88|5658.88|5658.88|5658.88|5658.88|0
1632752600000|2021-09-27 14:23:20|5659.46|5659.46|5659.91|5659.91|5659.91|5659.91|5659.46|5659.46|0
1632752610000|2021-09-27 14:23:30|5660.49|5660.49|5661.44|5661.44|5661.63|5661.63|5660.49|5660.49|0
1632752620000|2021-09-27 14:23:40|5662.34|5662.34|5662.96|5662.96|5662.96|5662.96|5662.34|5662.34|0
1632752630000|2021-09-27 14:23:50|5663.17|5663.17|5662.96|5662.96|5663.6|5663.6|5662.75|5662.75|0
1632752640000|2021-09-27 14:24:00|5662.75|5662.75|5663.28|5663.28|5663.28|5663.28|5662.75|5662.75|0
1632752650000|2021-09-27 14:24:10|5663.56|5663.56|5663.35|5663.35|5663.56|5663.56|5663.35|5663.35|0
1632752660000|2021-09-27 14:24:20|5663.36|5663.36|5666.39|5666.39|5666.39|5666.39|5663.36|5663.36|0
1632752670000|2021-09-27 14:24:30|5666.61|5666.61|5667.35|5667.35|5667.35|5667.35|5666.61|5666.61|0
1632752680000|2021-09-27 14:24:40|5668.09|5668.09|5667.36|5667.36|5668.95|5668.95|5667.36|5667.36|0
1632752690000|2021-09-27 14:24:50|5667.41|5667.41|5667.6|5667.6|5667.62|5667.62|5667.41|5667.41|0
1632752700000|2021-09-27 14:25:00|5667.36|5667.36|5667.14|5667.14|5667.36|5667.36|5667.14|5667.14|0
1632752710000|2021-09-27 14:25:10|5666.91|5666.91|5666.33|5666.33|5666.91|5666.91|5666.33|5666.33|0
1632752730000|2021-09-27 14:25:30|5666.61|5666.61|5666.33|5666.33|5666.61|5666.61|5665.89|5665.89|0
1632752740000|2021-09-27 14:25:40|5666.61|5666.61|5664.34|5664.34|5666.85|5666.85|5664.34|5664.34|0
1632752750000|2021-09-27 14:25:50|5665.53|5665.53|5666.04|5666.04|5666.04|5666.04|5665.53|5665.53|0
1632752760000|2021-09-27 14:26:00|5666.27|5666.27|5667.76|5667.76|5668|5668|5666.27|5666.27|0
1632752770000|2021-09-27 14:26:10|5667.54|5667.54|5667.87|5667.87|5668.41|5668.41|5667.54|5667.54|0
1632752780000|2021-09-27 14:26:20|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|0
1632752790000|2021-09-27 14:26:30|5667.87|5667.87|5668.09|5668.09|5668.09|5668.09|5667.87|5667.87|0
1632752800000|2021-09-27 14:26:40|5668.37|5668.37|5667.29|5667.29|5668.85|5668.85|5667.29|5667.29|0
1632752810000|2021-09-27 14:26:50|5667.51|5667.51|5668.19|5668.19|5668.48|5668.48|5667.51|5667.51|0
1632752820000|2021-09-27 14:27:00|5667.9|5667.9|5669.78|5669.78|5669.78|5669.78|5667.9|5667.9|0
1632752830000|2021-09-27 14:27:10|5669.99|5669.99|5669.76|5669.76|5669.99|5669.99|5669.7|5669.7|0
1632752840000|2021-09-27 14:27:20|5670.71|5670.71|5670.7|5670.7|5670.92|5670.92|5670.69|5670.69|0
1632752850000|2021-09-27 14:27:30|5670.49|5670.49|5670.22|5670.22|5670.49|5670.49|5670.22|5670.22|0
1632752860000|2021-09-27 14:27:40|5670.26|5670.26|5670.55|5670.55|5670.55|5670.55|5670.26|5670.26|0
1632752870000|2021-09-27 14:27:50|5670.56|5670.56|5670.8|5670.8|5670.8|5670.8|5670.56|5670.56|0
1632752880000|2021-09-27 14:28:00|5670.76|5670.76|5668.48|5668.48|5670.76|5670.76|5668.48|5668.48|0
1632752890000|2021-09-27 14:28:10|5668.56|5668.56|5668.64|5668.64|5669.1|5669.1|5668.52|5668.52|0
1632752900000|2021-09-27 14:28:20|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|0
1632752920000|2021-09-27 14:28:40|5668.7|5668.7|5668.62|5668.62|5668.7|5668.7|5668.41|5668.41|0
1632752930000|2021-09-27 14:28:50|5668.86|5668.86|5669.6|5669.6|5669.89|5669.89|5668.86|5668.86|0
1632752940000|2021-09-27 14:29:00|5669.89|5669.89|5668.86|5668.86|5669.89|5669.89|5668.86|5668.86|0
1632752950000|2021-09-27 14:29:10|5669.44|5669.44|5669.39|5669.39|5669.68|5669.68|5669.39|5669.39|0
1632752960000|2021-09-27 14:29:20|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|5669.6|0
1632752970000|2021-09-27 14:29:30|5669.62|5669.62|5670.48|5670.48|5670.48|5670.48|5669.55|5669.55|0
1632752980000|2021-09-27 14:29:40|5670.26|5670.26|5670.08|5670.08|5670.26|5670.26|5669.79|5669.79|0
1632753000000|2021-09-27 14:30:00|5671.23|5671.23|5670.97|5670.97|5671.23|5671.23|5670.14|5670.14|0
1632753010000|2021-09-27 14:30:10|5671.19|5671.19|5671.66|5671.66|5671.66|5671.66|5671.19|5671.19|0
1632753020000|2021-09-27 14:30:20|5672.48|5672.48|5671.16|5671.16|5672.48|5672.48|5671.16|5671.16|0
1632753030000|2021-09-27 14:30:30|5672.03|5672.03|5672.79|5672.79|5672.79|5672.79|5671.45|5671.45|0
1632753040000|2021-09-27 14:30:40|5673.65|5673.65|5671.93|5671.93|5673.91|5673.91|5671.93|5671.93|0
1632753050000|2021-09-27 14:30:50|5672.22|5672.22|5671.24|5671.24|5672.22|5672.22|5671.24|5671.24|0
1632753060000|2021-09-27 14:31:00|5671.27|5671.27|5671.75|5671.75|5671.75|5671.75|5671.21|5671.21|0
1632753070000|2021-09-27 14:31:10|5671.53|5671.53|5671.22|5671.22|5671.53|5671.53|5670.96|5670.96|0
1632753080000|2021-09-27 14:31:20|5671.01|5671.01|5671.01|5671.01|5671.01|5671.01|5671.01|5671.01|0
1632753090000|2021-09-27 14:31:30|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|0
1632753100000|2021-09-27 14:31:40|5670.53|5670.53|5672.01|5672.01|5672.01|5672.01|5670.53|5670.53|0
1632753110000|2021-09-27 14:31:50|5672.05|5672.05|5672.05|5672.05|5672.29|5672.29|5672.05|5672.05|0
1632753120000|2021-09-27 14:32:00|5671.84|5671.84|5671.11|5671.11|5671.84|5671.84|5671.11|5671.11|0
1632753130000|2021-09-27 14:32:10|5671.14|5671.14|5671.17|5671.17|5671.17|5671.17|5671.14|5671.14|0
1632753140000|2021-09-27 14:32:20|5671.15|5671.15|5668.86|5668.86|5671.97|5671.97|5668.86|5668.86|0
1632753150000|2021-09-27 14:32:30|5668.57|5668.57|5667.55|5667.55|5668.57|5668.57|5667.06|5667.06|0
1632753160000|2021-09-27 14:32:40|5667.77|5667.77|5668.04|5668.04|5668.04|5668.04|5667.77|5667.77|0
1632753170000|2021-09-27 14:32:50|5668.05|5668.05|5668.3|5668.3|5668.3|5668.3|5668.01|5668.01|0
1632753180000|2021-09-27 14:33:00|5668.26|5668.26|5667.59|5667.59|5668.26|5668.26|5667.3|5667.3|0
1632753190000|2021-09-27 14:33:10|5668.02|5668.02|5667.05|5667.05|5668.02|5668.02|5667.05|5667.05|0
1632753200000|2021-09-27 14:33:20|5667.04|5667.04|5667.33|5667.33|5667.35|5667.35|5667.04|5667.04|0
1632753210000|2021-09-27 14:33:30|5667.35|5667.35|5666.82|5666.82|5667.35|5667.35|5666.82|5666.82|0
1632753220000|2021-09-27 14:33:40|5666.54|5666.54|5668.88|5668.88|5668.88|5668.88|5666.54|5666.54|0
1632753230000|2021-09-27 14:33:50|5668.93|5668.93|5669.46|5669.46|5669.69|5669.69|5668.93|5668.93|0
1632753240000|2021-09-27 14:34:00|5669.47|5669.47|5668.8|5668.8|5669.47|5669.47|5668.8|5668.8|0
1632753260000|2021-09-27 14:34:20|5668.82|5668.82|5668.82|5668.82|5668.82|5668.82|5668.82|5668.82|0
1632753270000|2021-09-27 14:34:30|5668.25|5668.25|5667.72|5667.72|5668.25|5668.25|5667.72|5667.72|0
1632753280000|2021-09-27 14:34:40|5667.96|5667.96|5667.8|5667.8|5668.47|5668.47|5667.8|5667.8|0
1632753290000|2021-09-27 14:34:50|5668.01|5668.01|5667.27|5667.27|5668.01|5668.01|5667.27|5667.27|0
1632753300000|2021-09-27 14:35:00|5667.56|5667.56|5666.85|5666.85|5667.56|5667.56|5666.85|5666.85|0
1632753310000|2021-09-27 14:35:10|5667.07|5667.07|5670.53|5670.53|5670.53|5670.53|5667.07|5667.07|0
1632753320000|2021-09-27 14:35:20|5670.49|5670.49|5670.49|5670.49|5670.49|5670.49|5670.49|5670.49|0
1632753330000|2021-09-27 14:35:30|5670.2|5670.2|5669.06|5669.06|5670.25|5670.25|5669.06|5669.06|0
1632753340000|2021-09-27 14:35:40|5669.04|5669.04|5669.25|5669.25|5669.25|5669.25|5669.04|5669.04|0
1632753350000|2021-09-27 14:35:50|5668.96|5668.96|5668.15|5668.15|5668.96|5668.96|5668.15|5668.15|0
1632753360000|2021-09-27 14:36:00|5667.86|5667.86|5666.21|5666.21|5667.87|5667.87|5666.21|5666.21|0
1632753370000|2021-09-27 14:36:10|5665.71|5665.71|5665.71|5665.71|5666.21|5666.21|5665.49|5665.49|0
1632753380000|2021-09-27 14:36:20|5665.73|5665.73|5663.27|5663.27|5665.73|5665.73|5663.27|5663.27|0
1632753390000|2021-09-27 14:36:30|5662.98|5662.98|5661.67|5661.67|5662.98|5662.98|5661.6|5661.6|0
1632753400000|2021-09-27 14:36:40|5661.24|5661.24|5660.69|5660.69|5661.24|5661.24|5660.69|5660.69|0
1632753410000|2021-09-27 14:36:50|5660.98|5660.98|5661.27|5661.27|5661.49|5661.49|5660.98|5660.98|0
1632753420000|2021-09-27 14:37:00|5661.06|5661.06|5660.48|5660.48|5661.06|5661.06|5660.48|5660.48|0
1632753430000|2021-09-27 14:37:10|5660.24|5660.24|5659.57|5659.57|5660.24|5660.24|5659.57|5659.57|0
1632753440000|2021-09-27 14:37:20|5659.04|5659.04|5658.83|5658.83|5659.04|5659.04|5658.83|5658.83|0
1632753450000|2021-09-27 14:37:30|5659.26|5659.26|5659.52|5659.52|5659.52|5659.52|5658.78|5658.78|0
1632753460000|2021-09-27 14:37:40|5659.81|5659.81|5659.36|5659.36|5659.81|5659.81|5659.36|5659.36|0
1632753470000|2021-09-27 14:37:50|5660.02|5660.02|5660.72|5660.72|5660.72|5660.72|5660.02|5660.02|0
1632753480000|2021-09-27 14:38:00|5660.48|5660.48|5658.99|5658.99|5660.48|5660.48|5658.99|5658.99|0
1632753490000|2021-09-27 14:38:10|5658.52|5658.52|5658.81|5658.81|5659.09|5659.09|5658.52|5658.52|0
1632753500000|2021-09-27 14:38:20|5658.84|5658.84|5659.64|5659.64|5659.64|5659.64|5658.84|5658.84|0
1632753510000|2021-09-27 14:38:30|5659.67|5659.67|5660.03|5660.03|5660.34|5660.34|5659.38|5659.38|0
1632753520000|2021-09-27 14:38:40|5659.8|5659.8|5656.73|5656.73|5659.8|5659.8|5656.73|5656.73|0
1632753530000|2021-09-27 14:38:50|5656.68|5656.68|5657.7|5657.7|5657.7|5657.7|5656.66|5656.66|0
1632753540000|2021-09-27 14:39:00|5657.48|5657.48|5656|5656|5657.48|5657.48|5656|5656|0
1632753550000|2021-09-27 14:39:10|5655.96|5655.96|5657.42|5657.42|5657.42|5657.42|5655.96|5655.96|0
1632753560000|2021-09-27 14:39:20|5657.44|5657.44|5657.05|5657.05|5657.92|5657.92|5657.05|5657.05|0
1632753570000|2021-09-27 14:39:30|5656.1|5656.1|5655.02|5655.02|5656.1|5656.1|5655.02|5655.02|0
1632753580000|2021-09-27 14:39:40|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|0
1632753590000|2021-09-27 14:39:50|5655.23|5655.23|5654.95|5654.95|5655.23|5655.23|5654.95|5654.95|0
1632753600000|2021-09-27 14:40:00|5654.66|5654.66|5656.29|5656.29|5656.33|5656.33|5654.63|5654.63|0
1632753610000|2021-09-27 14:40:10|5656.53|5656.53|5656.53|5656.53|5656.58|5656.58|5656.53|5656.53|0
1632753620000|2021-09-27 14:40:20|5656.82|5656.82|5658.18|5658.18|5658.18|5658.18|5656.82|5656.82|0
1632753630000|2021-09-27 14:40:30|5658.17|5658.17|5658.16|5658.16|5658.17|5658.17|5658.16|5658.16|0
1632753640000|2021-09-27 14:40:40|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|5658.45|0
1632753650000|2021-09-27 14:40:50|5658.41|5658.41|5657.5|5657.5|5658.41|5658.41|5657.21|5657.21|0
1632753660000|2021-09-27 14:41:00|5657.79|5657.79|5657.45|5657.45|5658.03|5658.03|5657.45|5657.45|0
1632753670000|2021-09-27 14:41:10|5657.43|5657.43|5656.54|5656.54|5657.43|5657.43|5656.54|5656.54|0
1632753680000|2021-09-27 14:41:20|5656.25|5656.25|5655.47|5655.47|5656.25|5656.25|5655.47|5655.47|0
1632753690000|2021-09-27 14:41:30|5655.7|5655.7|5657.08|5657.08|5657.08|5657.08|5655.49|5655.49|0
1632753700000|2021-09-27 14:41:40|5657.29|5657.29|5657|5657|5657.29|5657.29|5657|5657|0
1632753710000|2021-09-27 14:41:50|5657.04|5657.04|5658.02|5658.02|5658.02|5658.02|5657.02|5657.02|0
1632753720000|2021-09-27 14:42:00|5658.31|5658.31|5660.34|5660.34|5660.34|5660.34|5658.29|5658.29|0
1632753730000|2021-09-27 14:42:10|5661.16|5661.16|5661.61|5661.61|5661.61|5661.61|5661.16|5661.16|0
1632753740000|2021-09-27 14:42:20|5661.9|5661.9|5662.14|5662.14|5662.14|5662.14|5661.9|5661.9|0
1632753760000|2021-09-27 14:42:40|5661.68|5661.68|5662.67|5662.67|5662.67|5662.67|5661.68|5661.68|0
1632753770000|2021-09-27 14:42:50|5662.14|5662.14|5661.4|5661.4|5662.14|5662.14|5661.4|5661.4|0
1632753780000|2021-09-27 14:43:00|5660.3|5660.3|5659.87|5659.87|5660.59|5660.59|5659.8|5659.8|0
1632753790000|2021-09-27 14:43:10|5659.83|5659.83|5659.56|5659.56|5659.83|5659.83|5659.35|5659.35|0
1632753800000|2021-09-27 14:43:20|5659.35|5659.35|5658.92|5658.92|5659.35|5659.35|5658.92|5658.92|0
1632753810000|2021-09-27 14:43:30|5658.68|5658.68|5657.29|5657.29|5658.68|5658.68|5657.29|5657.29|0
1632753820000|2021-09-27 14:43:40|5657.58|5657.58|5657.58|5657.58|5657.58|5657.58|5657.58|5657.58|0
1632753830000|2021-09-27 14:43:50|5657.34|5657.34|5657.34|5657.34|5657.34|5657.34|5657.34|5657.34|0
1632753840000|2021-09-27 14:44:00|5656.69|5656.69|5657.07|5657.07|5657.65|5657.65|5656.69|5656.69|0
1632753850000|2021-09-27 14:44:10|5657.65|5657.65|5657.94|5657.94|5657.94|5657.94|5657.65|5657.65|0
1632753860000|2021-09-27 14:44:20|5658.15|5658.15|5658.88|5658.88|5659.12|5659.12|5658.15|5658.15|0
1632753870000|2021-09-27 14:44:30|5658.87|5658.87|5658.86|5658.86|5658.9|5658.9|5658.86|5658.86|0
1632753880000|2021-09-27 14:44:40|5658.82|5658.82|5658.82|5658.82|5658.82|5658.82|5658.82|5658.82|0
1632753890000|2021-09-27 14:44:50|5659.11|5659.11|5659.85|5659.85|5659.85|5659.85|5659.11|5659.11|0
1632753900000|2021-09-27 14:45:00|5660.07|5660.07|5660.28|5660.28|5660.28|5660.28|5660.07|5660.07|0
1632753910000|2021-09-27 14:45:10|5660.57|5660.57|5661.26|5661.26|5661.26|5661.26|5659.99|5659.99|0
1632753920000|2021-09-27 14:45:20|5661.84|5661.84|5662.25|5662.25|5662.91|5662.91|5661.84|5661.84|0
1632753930000|2021-09-27 14:45:30|5661.21|5661.21|5660.47|5660.47|5661.21|5661.21|5660.47|5660.47|0
1632753940000|2021-09-27 14:45:40|5660.04|5660.04|5660.4|5660.4|5660.69|5660.69|5659.25|5659.25|0
1632753950000|2021-09-27 14:45:50|5660.37|5660.37|5659.67|5659.67|5660.37|5660.37|5659.64|5659.64|0
1632753960000|2021-09-27 14:46:00|5659.95|5659.95|5661.86|5661.86|5661.86|5661.86|5659.95|5659.95|0
1632753970000|2021-09-27 14:46:10|5662.15|5662.15|5660.68|5660.68|5662.15|5662.15|5660.68|5660.68|0
1632753980000|2021-09-27 14:46:20|5660.47|5660.47|5659.39|5659.39|5660.47|5660.47|5659.39|5659.39|0
1632753990000|2021-09-27 14:46:30|5659.17|5659.17|5659.17|5659.17|5659.17|5659.17|5659.17|5659.17|0
1632754000000|2021-09-27 14:46:40|5659.13|5659.13|5659.8|5659.8|5659.8|5659.8|5659.13|5659.13|0
1632754010000|2021-09-27 14:46:50|5659.85|5659.85|5660.2|5660.2|5660.2|5660.2|5659.85|5659.85|0
1632754020000|2021-09-27 14:47:00|5659.24|5659.24|5660.51|5660.51|5661.15|5661.15|5658.95|5658.95|0
1632754030000|2021-09-27 14:47:10|5659.93|5659.93|5660.55|5660.55|5660.55|5660.55|5659.93|5659.93|0
1632754040000|2021-09-27 14:47:20|5660.31|5660.31|5658.2|5658.2|5660.31|5660.31|5658.2|5658.2|0
1632754050000|2021-09-27 14:47:30|5658.41|5658.41|5658.96|5658.96|5660.18|5660.18|5658.41|5658.41|0
1632754060000|2021-09-27 14:47:40|5659.49|5659.49|5661.14|5661.14|5661.14|5661.14|5659.49|5659.49|0
1632754070000|2021-09-27 14:47:50|5661.43|5661.43|5663.56|5663.56|5663.56|5663.56|5661.43|5661.43|0
1632754080000|2021-09-27 14:48:00|5663.85|5663.85|5667.6|5667.6|5667.6|5667.6|5663.85|5663.85|0
1632754090000|2021-09-27 14:48:10|5667.81|5667.81|5669.56|5669.56|5669.85|5669.85|5667.81|5667.81|0
1632754110000|2021-09-27 14:48:30|5669.85|5669.85|5669.75|5669.75|5670.21|5670.21|5669.74|5669.74|0
1632754120000|2021-09-27 14:48:40|5670.23|5670.23|5670.45|5670.45|5670.49|5670.49|5670.23|5670.23|0
1632754130000|2021-09-27 14:48:50|5671.31|5671.31|5672.42|5672.42|5672.71|5672.71|5671.31|5671.31|0
1632754140000|2021-09-27 14:49:00|5673|5673|5671.96|5671.96|5673|5673|5671.96|5671.96|0
1632754150000|2021-09-27 14:49:10|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|5671.44|5671.44|0
1632754160000|2021-09-27 14:49:20|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|0
1632754170000|2021-09-27 14:49:30|5671.22|5671.22|5671.05|5671.05|5671.27|5671.27|5671.05|5671.05|0
1632754180000|2021-09-27 14:49:40|5671.34|5671.34|5671.34|5671.34|5671.56|5671.56|5671.34|5671.34|0
1632754190000|2021-09-27 14:49:50|5671.77|5671.77|5672.47|5672.47|5672.47|5672.47|5671.77|5671.77|0
1632754210000|2021-09-27 14:50:10|5672.75|5672.75|5671.72|5671.72|5672.75|5672.75|5671.51|5671.51|0
1632754220000|2021-09-27 14:50:20|5671.96|5671.96|5671.96|5671.96|5671.96|5671.96|5671.96|5671.96|0
1632754230000|2021-09-27 14:50:30|5672.19|5672.19|5672.99|5672.99|5672.99|5672.99|5672.19|5672.19|0
1632754250000|2021-09-27 14:50:50|5673.2|5673.2|5673|5673|5673.42|5673.42|5672.99|5672.99|0
1632754260000|2021-09-27 14:51:00|5673.79|5673.79|5673.51|5673.51|5673.79|5673.79|5673.51|5673.51|0
1632754270000|2021-09-27 14:51:10|5673.74|5673.74|5674.07|5674.07|5674.07|5674.07|5673.53|5673.53|0
1632754280000|2021-09-27 14:51:20|5674.81|5674.81|5674.33|5674.33|5674.81|5674.81|5674.31|5674.31|0
1632754290000|2021-09-27 14:51:30|5674.09|5674.09|5674.13|5674.13|5674.13|5674.13|5674.09|5674.09|0
1632754300000|2021-09-27 14:51:40|5674.82|5674.82|5674.31|5674.31|5674.82|5674.82|5674.31|5674.31|0
1632754310000|2021-09-27 14:51:50|5674.26|5674.26|5674.24|5674.24|5674.29|5674.29|5674.03|5674.03|0
1632754320000|2021-09-27 14:52:00|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|0
1632754330000|2021-09-27 14:52:10|5675.04|5675.04|5674.91|5674.91|5675.04|5675.04|5674.17|5674.17|0
1632754340000|2021-09-27 14:52:20|5674.7|5674.7|5676.23|5676.23|5676.23|5676.23|5674.7|5674.7|0
1632754350000|2021-09-27 14:52:30|5675.94|5675.94|5675.73|5675.73|5675.94|5675.94|5675.73|5675.73|0
1632754360000|2021-09-27 14:52:40|5676.16|5676.16|5675.73|5675.73|5676.16|5676.16|5675.73|5675.73|0
1632754370000|2021-09-27 14:52:50|5676.16|5676.16|5675.94|5675.94|5676.16|5676.16|5675.73|5675.73|0
1632754380000|2021-09-27 14:53:00|5675.73|5675.73|5676.52|5676.52|5676.52|5676.52|5675.73|5675.73|0
1632754390000|2021-09-27 14:53:10|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|0
1632754400000|2021-09-27 14:53:20|5676.77|5676.77|5676.08|5676.08|5676.77|5676.77|5675.65|5675.65|0
1632754410000|2021-09-27 14:53:30|5675.5|5675.5|5675.54|5675.54|5675.54|5675.54|5675.5|5675.5|0
1632754420000|2021-09-27 14:53:40|5675.25|5675.25|5674.99|5674.99|5675.25|5675.25|5674.99|5674.99|0
1632754430000|2021-09-27 14:53:50|5674.97|5674.97|5676.74|5676.74|5676.74|5676.74|5674.54|5674.54|0
1632754440000|2021-09-27 14:54:00|5676.17|5676.17|5675.04|5675.04|5676.17|5676.17|5675.04|5675.04|0
1632754450000|2021-09-27 14:54:10|5674.54|5674.54|5674.52|5674.52|5674.54|5674.54|5674.01|5674.01|0
1632754470000|2021-09-27 14:54:30|5674.23|5674.23|5674.25|5674.25|5674.44|5674.44|5674.01|5674.01|0
1632754480000|2021-09-27 14:54:40|5674.54|5674.54|5674.53|5674.53|5674.54|5674.54|5674.53|5674.53|0
1632754490000|2021-09-27 14:54:50|5674.55|5674.55|5674.98|5674.98|5674.98|5674.98|5674.55|5674.55|0
1632754500000|2021-09-27 14:55:00|5674.69|5674.69|5674.17|5674.17|5674.69|5674.69|5674.17|5674.17|0
1632754510000|2021-09-27 14:55:10|5673.45|5673.45|5672.46|5672.46|5673.45|5673.45|5672.46|5672.46|0
1632754520000|2021-09-27 14:55:20|5672.22|5672.22|5671.21|5671.21|5672.22|5672.22|5670.62|5670.62|0
1632754530000|2021-09-27 14:55:30|5671.19|5671.19|5672.58|5672.58|5672.58|5672.58|5670.52|5670.52|0
1632754540000|2021-09-27 14:55:40|5672.37|5672.37|5673.28|5673.28|5673.28|5673.28|5672.37|5672.37|0
1632754550000|2021-09-27 14:55:50|5673.04|5673.04|5673.62|5673.62|5673.62|5673.62|5673.04|5673.04|0
1632754560000|2021-09-27 14:56:00|5673.83|5673.83|5673.83|5673.83|5673.83|5673.83|5673.83|5673.83|0
1632754570000|2021-09-27 14:56:10|5674.05|5674.05|5673.92|5673.92|5674.35|5674.35|5673.91|5673.91|0
1632754580000|2021-09-27 14:56:20|5673.7|5673.7|5672.94|5672.94|5673.7|5673.7|5672.94|5672.94|0
1632754590000|2021-09-27 14:56:30|5672.72|5672.72|5672.46|5672.46|5673.46|5673.46|5672.46|5672.46|0
1632754600000|2021-09-27 14:56:40|5672.67|5672.67|5672.56|5672.56|5672.67|5672.67|5671.98|5671.98|0
1632754610000|2021-09-27 14:56:50|5672.53|5672.53|5671.45|5671.45|5672.53|5672.53|5671.45|5671.45|0
1632754620000|2021-09-27 14:57:00|5671.23|5671.23|5669.17|5669.17|5671.23|5671.23|5668.96|5668.96|0
1632754630000|2021-09-27 14:57:10|5669.41|5669.41|5670.95|5670.95|5671.02|5671.02|5669.19|5669.19|0
1632754640000|2021-09-27 14:57:20|5671.38|5671.38|5669.9|5669.9|5671.38|5671.38|5669.9|5669.9|0
1632754650000|2021-09-27 14:57:30|5670.19|5670.19|5670.86|5670.86|5670.86|5670.86|5670.19|5670.19|0
1632754660000|2021-09-27 14:57:40|5670.82|5670.82|5669.49|5669.49|5670.82|5670.82|5669.49|5669.49|0
1632754670000|2021-09-27 14:57:50|5669.27|5669.27|5669.69|5669.69|5669.7|5669.7|5669.27|5669.27|0
1632754680000|2021-09-27 14:58:00|5669.67|5669.67|5668.45|5668.45|5669.67|5669.67|5668.45|5668.45|0
1632754690000|2021-09-27 14:58:10|5668.21|5668.21|5666.54|5666.54|5668.21|5668.21|5666.54|5666.54|0
1632754700000|2021-09-27 14:58:20|5666.25|5666.25|5666.03|5666.03|5666.32|5666.32|5666.03|5666.03|0
1632754710000|2021-09-27 14:58:30|5665.74|5665.74|5665.25|5665.25|5665.74|5665.74|5665.19|5665.19|0
1632754720000|2021-09-27 14:58:40|5665.73|5665.73|5666.99|5666.99|5666.99|5666.99|5665.73|5665.73|0
1632754730000|2021-09-27 14:58:50|5667.23|5667.23|5668.41|5668.41|5668.41|5668.41|5667.23|5667.23|0
1632754740000|2021-09-27 14:59:00|5668.12|5668.12|5667.64|5667.64|5668.12|5668.12|5667.64|5667.64|0
1632754750000|2021-09-27 14:59:10|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|0
1632754760000|2021-09-27 14:59:20|5668.1|5668.1|5669.07|5669.07|5669.07|5669.07|5668.1|5668.1|0
1632754770000|2021-09-27 14:59:30|5669.36|5669.36|5669.14|5669.14|5669.36|5669.36|5669.14|5669.14|0
1632754780000|2021-09-27 14:59:40|5668.93|5668.93|5669.64|5669.64|5669.66|5669.66|5668.93|5668.93|0
1632754790000|2021-09-27 14:59:50|5669.65|5669.65|5669.46|5669.46|5669.89|5669.89|5669.46|5669.46|0
1632754800000|2021-09-27 15:00:00|5669.89|5669.89|5669.39|5669.39|5670.69|5670.69|5669.1|5669.1|0
1632754810000|2021-09-27 15:00:10|5668.81|5668.81|5668.28|5668.28|5668.81|5668.81|5668.28|5668.28|0
1632754820000|2021-09-27 15:00:20|5668.27|5668.27|5668.06|5668.06|5668.27|5668.27|5668.06|5668.06|0
1632754830000|2021-09-27 15:00:30|5667.84|5667.84|5667.77|5667.77|5668.51|5668.51|5667.77|5667.77|0
1632754840000|2021-09-27 15:00:40|5668.29|5668.29|5668.72|5668.72|5668.72|5668.72|5668.08|5668.08|0
1632754850000|2021-09-27 15:00:50|5668.75|5668.75|5668.75|5668.75|5668.99|5668.99|5668.75|5668.75|0
1632754860000|2021-09-27 15:01:00|5668.73|5668.73|5667.56|5667.56|5668.73|5668.73|5667.56|5667.56|0
1632754870000|2021-09-27 15:01:10|5667.77|5667.77|5669.03|5669.03|5669.96|5669.96|5667.73|5667.73|0
1632754880000|2021-09-27 15:01:20|5668.74|5668.74|5667.9|5667.9|5668.74|5668.74|5667.68|5667.68|0
1632754890000|2021-09-27 15:01:30|5668.11|5668.11|5671.37|5671.37|5671.37|5671.37|5668.11|5668.11|0
1632754900000|2021-09-27 15:01:40|5671.15|5671.15|5668.93|5668.93|5671.15|5671.15|5668.93|5668.93|0
1632754910000|2021-09-27 15:01:50|5669.15|5669.15|5670.27|5670.27|5670.27|5670.27|5669.15|5669.15|0
1632754920000|2021-09-27 15:02:00|5669.98|5669.98|5669.31|5669.31|5669.98|5669.98|5668.57|5668.57|0
1632754930000|2021-09-27 15:02:10|5669.02|5669.02|5668.19|5668.19|5669.02|5669.02|5668.19|5668.19|0
1632754940000|2021-09-27 15:02:20|5668.4|5668.4|5667.88|5667.88|5668.62|5668.62|5667.88|5667.88|0
1632754950000|2021-09-27 15:02:30|5667.59|5667.59|5667.29|5667.29|5667.59|5667.59|5667.29|5667.29|0
1632754960000|2021-09-27 15:02:40|5667.53|5667.53|5667.03|5667.03|5667.53|5667.53|5666.6|5666.6|0
1632754970000|2021-09-27 15:02:50|5667.24|5667.24|5667.12|5667.12|5667.75|5667.75|5667.1|5667.1|0
1632754980000|2021-09-27 15:03:00|5667.34|5667.34|5668.59|5668.59|5668.61|5668.61|5667.34|5667.34|0
1632754990000|2021-09-27 15:03:10|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|5668.81|0
1632755000000|2021-09-27 15:03:20|5669.1|5669.1|5670|5670|5670|5670|5669.1|5669.1|0
1632755010000|2021-09-27 15:03:30|5669.77|5669.77|5669.48|5669.48|5669.77|5669.77|5669.48|5669.48|0
1632755020000|2021-09-27 15:03:40|5668.59|5668.59|5666.37|5666.37|5668.59|5668.59|5666.37|5666.37|0
1632755030000|2021-09-27 15:03:50|5666.59|5666.59|5666.44|5666.44|5666.87|5666.87|5666.44|5666.44|0
1632755040000|2021-09-27 15:04:00|5666.68|5666.68|5667.19|5667.19|5667.33|5667.33|5666.68|5666.68|0
1632755050000|2021-09-27 15:04:10|5667.21|5667.21|5667.59|5667.59|5667.88|5667.88|5666.92|5666.92|0
1632755060000|2021-09-27 15:04:20|5667.35|5667.35|5666.01|5666.01|5667.35|5667.35|5665.99|5665.99|0
1632755070000|2021-09-27 15:04:30|5665.53|5665.53|5666.92|5666.92|5666.92|5666.92|5665|5665|0
1632755080000|2021-09-27 15:04:40|5666.9|5666.9|5668.57|5668.57|5668.57|5668.57|5666.9|5666.9|0
1632755090000|2021-09-27 15:04:50|5668.59|5668.59|5668.05|5668.05|5668.95|5668.95|5668.05|5668.05|0
1632755100000|2021-09-27 15:05:00|5667.83|5667.83|5667.92|5667.92|5667.92|5667.92|5667.13|5667.13|0
1632755110000|2021-09-27 15:05:10|5667.63|5667.63|5667.85|5667.85|5667.85|5667.85|5667.61|5667.61|0
1632755120000|2021-09-27 15:05:20|5668.14|5668.14|5668.67|5668.67|5668.67|5668.67|5668.14|5668.14|0
1632755130000|2021-09-27 15:05:30|5668.38|5668.38|5667.87|5667.87|5668.38|5668.38|5667.59|5667.59|0
1632755140000|2021-09-27 15:05:40|5667.9|5667.9|5666.7|5666.7|5667.9|5667.9|5666.7|5666.7|0
1632755150000|2021-09-27 15:05:50|5666.91|5666.91|5667.39|5667.39|5667.39|5667.39|5666.83|5666.83|0
1632755160000|2021-09-27 15:06:00|5667.68|5667.68|5668.42|5668.42|5668.42|5668.42|5667.39|5667.39|0
1632755170000|2021-09-27 15:06:10|5668.13|5668.13|5666.55|5666.55|5668.13|5668.13|5666.55|5666.55|0
1632755180000|2021-09-27 15:06:20|5665.97|5665.97|5664.71|5664.71|5666.26|5666.26|5663.06|5663.06|0
1632755190000|2021-09-27 15:06:30|5665|5665|5665|5665|5665|5665|5665|5665|0
1632755200000|2021-09-27 15:06:40|5665.21|5665.21|5665.76|5665.76|5665.76|5665.76|5665.21|5665.21|0
1632755210000|2021-09-27 15:06:50|5666.05|5666.05|5666.77|5666.77|5666.77|5666.77|5666.05|5666.05|0
1632755220000|2021-09-27 15:07:00|5667.01|5667.01|5669.31|5669.31|5669.31|5669.31|5667.01|5667.01|0
1632755230000|2021-09-27 15:07:10|5669.02|5669.02|5670.37|5670.37|5670.38|5670.38|5669|5669|0
1632755240000|2021-09-27 15:07:20|5670.41|5670.41|5670.62|5670.62|5670.62|5670.62|5670.41|5670.41|0
1632755250000|2021-09-27 15:07:30|5670.84|5670.84|5671.15|5671.15|5671.15|5671.15|5670.84|5670.84|0
1632755260000|2021-09-27 15:07:40|5671.36|5671.36|5672.85|5672.85|5672.85|5672.85|5671.36|5671.36|0
1632755280000|2021-09-27 15:08:00|5672.88|5672.88|5673.12|5673.12|5673.85|5673.85|5672.88|5672.88|0
1632755290000|2021-09-27 15:08:10|5673.79|5673.79|5673.82|5673.82|5674.1|5674.1|5673.79|5673.79|0
1632755300000|2021-09-27 15:08:20|5673.53|5673.53|5673.17|5673.17|5673.69|5673.69|5672.81|5672.81|0
1632755310000|2021-09-27 15:08:30|5672.59|5672.59|5673.41|5673.41|5673.41|5673.41|5672.59|5672.59|0
1632755320000|2021-09-27 15:08:40|5673.15|5673.15|5674.66|5674.66|5674.66|5674.66|5672.93|5672.93|0
1632755330000|2021-09-27 15:08:50|5674.95|5674.95|5675.02|5675.02|5675.6|5675.6|5674.95|5674.95|0
1632755340000|2021-09-27 15:09:00|5674.83|5674.83|5675.27|5675.27|5675.27|5675.27|5674.4|5674.4|0
1632755350000|2021-09-27 15:09:10|5675.56|5675.56|5676.06|5676.06|5676.06|5676.06|5675.56|5675.56|0
1632755360000|2021-09-27 15:09:20|5675.2|5675.2|5675.2|5675.2|5675.2|5675.2|5675.2|5675.2|0
1632755370000|2021-09-27 15:09:30|5674.53|5674.53|5674|5674|5674.53|5674.53|5673.57|5673.57|0
1632755380000|2021-09-27 15:09:40|5674.29|5674.29|5674.96|5674.96|5674.96|5674.96|5674.07|5674.07|0
1632755390000|2021-09-27 15:09:50|5675.2|5675.2|5675.47|5675.47|5675.5|5675.5|5675.2|5675.2|0
1632755400000|2021-09-27 15:10:00|5675.49|5675.49|5674.53|5674.53|5675.49|5675.49|5674.53|5674.53|0
1632755410000|2021-09-27 15:10:10|5674.82|5674.82|5674.53|5674.53|5674.82|5674.82|5674.53|5674.53|0
1632755430000|2021-09-27 15:10:30|5674.54|5674.54|5674.25|5674.25|5674.54|5674.54|5673.8|5673.8|0
1632755440000|2021-09-27 15:10:40|5674.54|5674.54|5674.33|5674.33|5674.54|5674.54|5674.33|5674.33|0
1632755450000|2021-09-27 15:10:50|5674.54|5674.54|5676.14|5676.14|5676.14|5676.14|5674.54|5674.54|0
1632755460000|2021-09-27 15:11:00|5675.85|5675.85|5676.62|5676.62|5676.62|5676.62|5675.85|5675.85|0
1632755470000|2021-09-27 15:11:10|5676.04|5676.04|5676.86|5676.86|5677.07|5677.07|5675.37|5675.37|0
1632755480000|2021-09-27 15:11:20|5677.07|5677.07|5677.14|5677.14|5677.36|5677.36|5677.07|5677.07|0
1632755490000|2021-09-27 15:11:30|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|5676.93|0
1632755500000|2021-09-27 15:11:40|5676.92|5676.92|5676.66|5676.66|5676.92|5676.92|5676.66|5676.66|0
1632755510000|2021-09-27 15:11:50|5677.11|5677.11|5677.33|5677.33|5677.83|5677.83|5677.04|5677.04|0
1632755520000|2021-09-27 15:12:00|5677.57|5677.57|5677.54|5677.54|5677.57|5677.57|5677.09|5677.09|0
1632755530000|2021-09-27 15:12:10|5677.53|5677.53|5677.98|5677.98|5677.98|5677.98|5677.02|5677.02|0
1632755540000|2021-09-27 15:12:20|5677.53|5677.53|5677.52|5677.52|5677.77|5677.77|5677.52|5677.52|0
1632755550000|2021-09-27 15:12:30|5677.75|5677.75|5677.98|5677.98|5677.98|5677.98|5677.54|5677.54|0
1632755560000|2021-09-27 15:12:40|5677.69|5677.69|5679.23|5679.23|5679.23|5679.23|5677.69|5677.69|0
1632755570000|2021-09-27 15:12:50|5679.01|5679.01|5679.5|5679.5|5679.52|5679.52|5678.78|5678.78|0
1632755580000|2021-09-27 15:13:00|5679.21|5679.21|5678.99|5678.99|5679.21|5679.21|5678.99|5678.99|0
1632755590000|2021-09-27 15:13:10|5679.23|5679.23|5678.99|5678.99|5679.23|5679.23|5678.99|5678.99|0
1632755600000|2021-09-27 15:13:20|5678.7|5678.7|5679.5|5679.5|5679.5|5679.5|5678.7|5678.7|0
1632755610000|2021-09-27 15:13:30|5679.73|5679.73|5680.71|5680.71|5680.71|5680.71|5679.73|5679.73|0
1632755620000|2021-09-27 15:13:40|5681|5681|5681|5681|5681|5681|5681|5681|0
1632755630000|2021-09-27 15:13:50|5680.71|5680.71|5681|5681|5681|5681|5680.71|5680.71|0
1632755640000|2021-09-27 15:14:00|5681.67|5681.67|5681.59|5681.59|5682.2|5682.2|5681|5681|0
1632755650000|2021-09-27 15:14:10|5681.83|5681.83|5682.05|5682.05|5682.05|5682.05|5681.83|5681.83|0
1632755660000|2021-09-27 15:14:20|5681.83|5681.83|5682.26|5682.26|5682.26|5682.26|5681.62|5681.62|0
1632755670000|2021-09-27 15:14:30|5682.05|5682.05|5682.74|5682.74|5682.74|5682.74|5682.05|5682.05|0
1632755680000|2021-09-27 15:14:40|5683.03|5683.03|5683.52|5683.52|5683.52|5683.52|5683.03|5683.03|0
1632755710000|2021-09-27 15:15:10|5683.8|5683.8|5683.52|5683.52|5683.8|5683.8|5683.52|5683.52|0
1632755720000|2021-09-27 15:15:20|5683.75|5683.75|5683.95|5683.95|5683.97|5683.97|5683.73|5683.73|0
1632755730000|2021-09-27 15:15:30|5684.38|5684.38|5684.84|5684.84|5684.84|5684.84|5684.38|5684.38|0
1632755740000|2021-09-27 15:15:40|5684.55|5684.55|5684.62|5684.62|5684.62|5684.62|5684.55|5684.55|0
1632755750000|2021-09-27 15:15:50|5684.33|5684.33|5682.1|5682.1|5684.62|5684.62|5682.1|5682.1|0
1632755760000|2021-09-27 15:16:00|5682.32|5682.32|5681.89|5681.89|5682.32|5682.32|5681.89|5681.89|0
1632755770000|2021-09-27 15:16:10|5681.6|5681.6|5681.53|5681.53|5681.6|5681.6|5681.1|5681.1|0
1632755780000|2021-09-27 15:16:20|5681.29|5681.29|5680.62|5680.62|5681.29|5681.29|5680.62|5680.62|0
1632755790000|2021-09-27 15:16:30|5680.86|5680.86|5679.01|5679.01|5680.86|5680.86|5679.01|5679.01|0
1632755800000|2021-09-27 15:16:40|5678.72|5678.72|5678.4|5678.4|5678.72|5678.72|5678.4|5678.4|0
1632755810000|2021-09-27 15:16:50|5678.18|5678.18|5678.64|5678.64|5678.64|5678.64|5678.18|5678.18|0
1632755820000|2021-09-27 15:17:00|5678.42|5678.42|5678.41|5678.41|5678.42|5678.42|5678.41|5678.41|0
1632755830000|2021-09-27 15:17:10|5678.48|5678.48|5679.99|5679.99|5679.99|5679.99|5678.44|5678.44|0
1632755840000|2021-09-27 15:17:20|5681.19|5681.19|5682.67|5682.67|5682.67|5682.67|5681.19|5681.19|0
1632755860000|2021-09-27 15:17:40|5682.69|5682.69|5682.69|5682.69|5682.98|5682.98|5682.69|5682.69|0
1632755870000|2021-09-27 15:17:50|5682.47|5682.47|5682|5682|5682.47|5682.47|5682|5682|0
1632755880000|2021-09-27 15:18:00|5681.78|5681.78|5683.19|5683.19|5683.19|5683.19|5681.78|5681.78|0
1632755890000|2021-09-27 15:18:10|5683.48|5683.48|5683.72|5683.72|5683.72|5683.72|5683.48|5683.48|0
1632755900000|2021-09-27 15:18:20|5684.3|5684.3|5684.6|5684.6|5684.6|5684.6|5684.3|5684.3|0
1632755920000|2021-09-27 15:18:40|5684.84|5684.84|5685.5|5685.5|5685.5|5685.5|5684.84|5684.84|0
1632755930000|2021-09-27 15:18:50|5685.52|5685.52|5684.94|5684.94|5685.52|5685.52|5684.37|5684.37|0
1632755940000|2021-09-27 15:19:00|5684.91|5684.91|5683.93|5683.93|5684.91|5684.91|5683.64|5683.64|0
1632755950000|2021-09-27 15:19:10|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|0
1632755960000|2021-09-27 15:19:20|5684.29|5684.29|5684.98|5684.98|5684.98|5684.98|5684.29|5684.29|0
1632755970000|2021-09-27 15:19:30|5684.69|5684.69|5685.69|5685.69|5685.69|5685.69|5684.69|5684.69|0
1632755980000|2021-09-27 15:19:40|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|0
1632756000000|2021-09-27 15:20:00|5685.5|5685.5|5685.83|5685.83|5685.83|5685.83|5685.5|5685.5|0
1632756010000|2021-09-27 15:20:10|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|0
1632756020000|2021-09-27 15:20:20|5685.83|5685.83|5686.28|5686.28|5687.02|5687.02|5685.83|5685.83|0
1632756030000|2021-09-27 15:20:30|5686.52|5686.52|5686.81|5686.81|5687.1|5687.1|5686.52|5686.52|0
1632756040000|2021-09-27 15:20:40|5686.57|5686.57|5686.88|5686.88|5686.88|5686.88|5685.92|5685.92|0
1632756050000|2021-09-27 15:20:50|5686.59|5686.59|5686.59|5686.59|5686.59|5686.59|5686.59|5686.59|0
1632756060000|2021-09-27 15:21:00|5686.07|5686.07|5685.4|5685.4|5686.07|5686.07|5685.11|5685.11|0
1632756070000|2021-09-27 15:21:10|5685.18|5685.18|5685.14|5685.14|5685.18|5685.18|5684.94|5684.94|0
1632756080000|2021-09-27 15:21:20|5685.38|5685.38|5685.35|5685.35|5685.38|5685.38|5685.35|5685.35|0
1632756090000|2021-09-27 15:21:30|5685.06|5685.06|5684.08|5684.08|5685.06|5685.06|5684.08|5684.08|0
1632756100000|2021-09-27 15:21:40|5683.86|5683.86|5683.89|5683.89|5683.89|5683.89|5683.86|5683.86|0
1632756110000|2021-09-27 15:21:50|5684.18|5684.18|5684.42|5684.42|5684.42|5684.42|5684.18|5684.18|0
1632756120000|2021-09-27 15:22:00|5684.71|5684.71|5684.92|5684.92|5685.59|5685.59|5684.71|5684.71|0
1632756130000|2021-09-27 15:22:10|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|0
1632756140000|2021-09-27 15:22:20|5685.35|5685.35|5685.65|5685.65|5685.65|5685.65|5685.35|5685.35|0
1632756150000|2021-09-27 15:22:30|5685.94|5685.94|5685.23|5685.23|5685.94|5685.94|5685.23|5685.23|0
1632756160000|2021-09-27 15:22:40|5684.94|5684.94|5685.18|5685.18|5685.18|5685.18|5684.94|5684.94|0
1632756170000|2021-09-27 15:22:50|5685.16|5685.16|5685.16|5685.16|5685.18|5685.18|5685.16|5685.16|0
1632756180000|2021-09-27 15:23:00|5685.45|5685.45|5685.21|5685.21|5685.45|5685.45|5685.21|5685.21|0
1632756200000|2021-09-27 15:23:20|5685|5685|5684.49|5684.49|5685.21|5685.21|5684.49|5684.49|0
1632756210000|2021-09-27 15:23:30|5684.2|5684.2|5684.2|5684.2|5684.2|5684.2|5684.2|5684.2|0
1632756220000|2021-09-27 15:23:40|5684.78|5684.78|5684.54|5684.54|5684.78|5684.78|5684.54|5684.54|0
1632756240000|2021-09-27 15:24:00|5684.52|5684.52|5684.79|5684.79|5684.79|5684.79|5684.03|5684.03|0
1632756250000|2021-09-27 15:24:10|5684.81|5684.81|5684.57|5684.57|5684.81|5684.81|5684.57|5684.57|0
1632756260000|2021-09-27 15:24:20|5684.33|5684.33|5684.09|5684.09|5684.33|5684.33|5683.8|5683.8|0
1632756270000|2021-09-27 15:24:30|5684.38|5684.38|5684.15|5684.15|5684.38|5684.38|5684.15|5684.15|0
1632756280000|2021-09-27 15:24:40|5684.13|5684.13|5684.37|5684.37|5684.37|5684.37|5684.13|5684.13|0
1632756290000|2021-09-27 15:24:50|5684.4|5684.4|5684.69|5684.69|5684.69|5684.69|5684.4|5684.4|0
1632756300000|2021-09-27 15:25:00|5684.4|5684.4|5683.37|5683.37|5684.4|5684.4|5683.08|5683.08|0
1632756310000|2021-09-27 15:25:10|5682.79|5682.79|5682.58|5682.58|5682.79|5682.79|5682.1|5682.1|0
1632756320000|2021-09-27 15:25:20|5682.87|5682.87|5682.58|5682.58|5682.87|5682.87|5682.58|5682.58|0
1632756330000|2021-09-27 15:25:30|5682.87|5682.87|5681.81|5681.81|5682.87|5682.87|5681.81|5681.81|0
1632756340000|2021-09-27 15:25:40|5681.83|5681.83|5682.59|5682.59|5682.59|5682.59|5681.59|5681.59|0
1632756350000|2021-09-27 15:25:50|5682.57|5682.57|5682.84|5682.84|5682.86|5682.86|5682.57|5682.57|0
1632756360000|2021-09-27 15:26:00|5682.6|5682.6|5682.55|5682.55|5682.84|5682.84|5682.55|5682.55|0
1632756370000|2021-09-27 15:26:10|5682.84|5682.84|5683.84|5683.84|5683.84|5683.84|5682.84|5682.84|0
1632756390000|2021-09-27 15:26:30|5683.6|5683.6|5683.31|5683.31|5683.89|5683.89|5683.31|5683.31|0
1632756400000|2021-09-27 15:26:40|5683.55|5683.55|5683.55|5683.55|5683.55|5683.55|5683.55|5683.55|0
1632756410000|2021-09-27 15:26:50|5683.31|5683.31|5683.67|5683.67|5683.67|5683.67|5683.02|5683.02|0
1632756420000|2021-09-27 15:27:00|5683.64|5683.64|5684.09|5684.09|5684.89|5684.89|5683.64|5683.64|0
1632756430000|2021-09-27 15:27:10|5683.88|5683.88|5683.58|5683.58|5683.88|5683.88|5682.68|5682.68|0
1632756440000|2021-09-27 15:27:20|5683.56|5683.56|5683.03|5683.03|5683.56|5683.56|5682.62|5682.62|0
1632756450000|2021-09-27 15:27:30|5682.45|5682.45|5682.98|5682.98|5683.03|5683.03|5682.45|5682.45|0
1632756460000|2021-09-27 15:27:40|5682.53|5682.53|5681.48|5681.48|5682.55|5682.55|5680.75|5680.75|0
1632756470000|2021-09-27 15:27:50|5681.45|5681.45|5680.9|5680.9|5681.45|5681.45|5680.9|5680.9|0
1632756480000|2021-09-27 15:28:00|5680.69|5680.69|5678.76|5678.76|5680.69|5680.69|5678.59|5678.59|0
1632756490000|2021-09-27 15:28:10|5678.98|5678.98|5681.29|5681.29|5681.29|5681.29|5678.76|5678.76|0
1632756500000|2021-09-27 15:28:20|5681.51|5681.51|5680.26|5680.26|5681.72|5681.72|5680.26|5680.26|0
1632756510000|2021-09-27 15:28:30|5680.55|5680.55|5682.37|5682.37|5682.39|5682.39|5680.28|5680.28|0
1632756520000|2021-09-27 15:28:40|5682.08|5682.08|5682.37|5682.37|5682.37|5682.37|5682.08|5682.08|0
1632756530000|2021-09-27 15:28:50|5683.14|5683.14|5683.95|5683.95|5683.95|5683.95|5683.14|5683.14|0
1632756540000|2021-09-27 15:29:00|5684.38|5684.38|5681.69|5681.69|5685.17|5685.17|5681.16|5681.16|0
1632756550000|2021-09-27 15:29:10|5681.45|5681.45|5681.39|5681.39|5681.77|5681.77|5680.54|5680.54|0
1632756560000|2021-09-27 15:29:20|5680.49|5680.49|5681.26|5681.26|5681.73|5681.73|5680.49|5680.49|0
1632756570000|2021-09-27 15:29:30|5681.25|5681.25|5683.71|5683.71|5683.71|5683.71|5681.25|5681.25|0
1632756580000|2021-09-27 15:29:40|5683.72|5683.72|5683.54|5683.54|5683.97|5683.97|5683.18|5683.18|0
1632756590000|2021-09-27 15:29:50|5683.52|5683.52|5682.17|5682.17|5683.52|5683.52|5682.17|5682.17|0
1632813300000|2021-09-28 07:15:00|5810.64|5810.64|5808.34|5808.34|5812.32|5812.32|5808.29|5808.29|0
1632813310000|2021-09-28 07:15:10|5807.81|5807.81|5807.24|5807.24|5807.81|5807.81|5807.14|5807.14|0
1632813320000|2021-09-28 07:15:20|5807.02|5807.02|5805.78|5805.78|5808.22|5808.22|5805.78|5805.78|0
1632813330000|2021-09-28 07:15:30|5805.99|5805.99|5806.8|5806.8|5809.14|5809.14|5805.99|5805.99|0
1632813340000|2021-09-28 07:15:40|5806.37|5806.37|5810.99|5810.99|5810.99|5810.99|5806.37|5806.37|0
1632813350000|2021-09-28 07:15:50|5811.28|5811.28|5811.78|5811.78|5811.98|5811.98|5811.28|5811.28|0
1632813360000|2021-09-28 07:16:00|5811.75|5811.75|5812.67|5812.67|5812.91|5812.91|5811.75|5811.75|0
1632813370000|2021-09-28 07:16:10|5812.71|5812.71|5812.74|5812.74|5812.74|5812.74|5811.88|5811.88|0
1632813380000|2021-09-28 07:16:20|5814.58|5814.58|5816.77|5816.77|5817.06|5817.06|5814.58|5814.58|0
1632813390000|2021-09-28 07:16:30|5816.73|5816.73|5815.49|5815.49|5816.73|5816.73|5815.49|5815.49|0
1632813400000|2021-09-28 07:16:40|5815.35|5815.35|5814.97|5814.97|5815.35|5815.35|5814.68|5814.68|0
1632813410000|2021-09-28 07:16:50|5817.29|5817.29|5818.03|5818.03|5819.49|5819.49|5817.08|5817.08|0
1632813420000|2021-09-28 07:17:00|5818.46|5818.46|5818.12|5818.12|5819.12|5819.12|5818.03|5818.03|0
1632813430000|2021-09-28 07:17:10|5818.69|5818.69|5818.24|5818.24|5820.18|5820.18|5818.24|5818.24|0
1632813440000|2021-09-28 07:17:20|5818.3|5818.3|5817.62|5817.62|5818.68|5818.68|5817.62|5817.62|0
1632813450000|2021-09-28 07:17:30|5817.86|5817.86|5818.27|5818.27|5818.99|5818.99|5817.86|5817.86|0
1632813460000|2021-09-28 07:17:40|5821.27|5821.27|5823.44|5823.44|5823.44|5823.44|5821.27|5821.27|0
1632813470000|2021-09-28 07:17:50|5823.15|5823.15|5823.61|5823.61|5823.9|5823.9|5822.87|5822.87|0
1632813480000|2021-09-28 07:18:00|5823.39|5823.39|5822.16|5822.16|5823.82|5823.82|5822.16|5822.16|0
1632813490000|2021-09-28 07:18:10|5822.37|5822.37|5816.56|5816.56|5822.37|5822.37|5816.56|5816.56|0
1632813500000|2021-09-28 07:18:20|5816.51|5816.51|5814.19|5814.19|5816.72|5816.72|5813.9|5813.9|0
1632813510000|2021-09-28 07:18:30|5814.48|5814.48|5815.3|5815.3|5815.3|5815.3|5812.85|5812.85|0
1632813520000|2021-09-28 07:18:40|5815.08|5815.08|5812.59|5812.59|5815.08|5815.08|5812.59|5812.59|0
1632813530000|2021-09-28 07:18:50|5812.88|5812.88|5811.25|5811.25|5812.88|5812.88|5811.04|5811.04|0
1632813540000|2021-09-28 07:19:00|5811.47|5811.47|5813.46|5813.46|5814.48|5814.48|5811.47|5811.47|0
1632813550000|2021-09-28 07:19:10|5813.29|5813.29|5812.96|5812.96|5813.57|5813.57|5811.24|5811.24|0
1632813560000|2021-09-28 07:19:20|5813.24|5813.24|5814.79|5814.79|5815.22|5815.22|5812.67|5812.67|0
1632813570000|2021-09-28 07:19:30|5814.53|5814.53|5814.75|5814.75|5815|5815|5814.19|5814.19|0
1632813580000|2021-09-28 07:19:40|5814.3|5814.3|5813.34|5813.34|5814.3|5814.3|5813.34|5813.34|0
1632813590000|2021-09-28 07:19:50|5813.63|5813.63|5812.81|5812.81|5813.63|5813.63|5812.81|5812.81|0
1632813600000|2021-09-28 07:20:00|5813.39|5813.39|5810.67|5810.67|5813.39|5813.39|5810.67|5810.67|0
1632813610000|2021-09-28 07:20:10|5810.88|5810.88|5808.01|5808.01|5810.88|5810.88|5806.84|5806.84|0
1632813620000|2021-09-28 07:20:20|5808.25|5808.25|5807.82|5807.82|5809.13|5809.13|5807.75|5807.75|0
1632813630000|2021-09-28 07:20:30|5808.04|5808.04|5804.85|5804.85|5808.04|5808.04|5804.85|5804.85|0
1632813640000|2021-09-28 07:20:40|5804.56|5804.56|5803.74|5803.74|5806.01|5806.01|5803.74|5803.74|0
1632813650000|2021-09-28 07:20:50|5803.52|5803.52|5805.01|5805.01|5805.01|5805.01|5803.52|5803.52|0
1632813660000|2021-09-28 07:21:00|5805.58|5805.58|5806.85|5806.85|5806.85|5806.85|5804.86|5804.86|0
1632813670000|2021-09-28 07:21:10|5808.21|5808.21|5810.84|5810.84|5811.13|5811.13|5808.21|5808.21|0
1632813680000|2021-09-28 07:21:20|5811.13|5811.13|5809.09|5809.09|5811.13|5811.13|5809.09|5809.09|0
1632813690000|2021-09-28 07:21:30|5809.38|5809.38|5808.5|5808.5|5809.38|5809.38|5807.97|5807.97|0
1632813700000|2021-09-28 07:21:40|5808.26|5808.26|5808.02|5808.02|5808.26|5808.26|5808.02|5808.02|0
1632813710000|2021-09-28 07:21:50|5807.59|5807.59|5807.54|5807.54|5808.38|5808.38|5805.56|5805.56|0
1632813720000|2021-09-28 07:22:00|5807.97|5807.97|5808.55|5808.55|5808.98|5808.98|5807.97|5807.97|0
1632813730000|2021-09-28 07:22:10|5806.3|5806.3|5805.44|5805.44|5806.3|5806.3|5804.98|5804.98|0
1632813740000|2021-09-28 07:22:20|5805.68|5805.68|5803.81|5803.81|5805.68|5805.68|5803.81|5803.81|0
1632813750000|2021-09-28 07:22:30|5803.23|5803.23|5802.81|5802.81|5803.23|5803.23|5802.81|5802.81|0
1632813760000|2021-09-28 07:22:40|5803.1|5803.1|5800.69|5800.69|5803.1|5803.1|5800.69|5800.69|0
1632813770000|2021-09-28 07:22:50|5800.4|5800.4|5798.12|5798.12|5800.4|5800.4|5798.12|5798.12|0
1632813780000|2021-09-28 07:23:00|5798.03|5798.03|5796.07|5796.07|5798.03|5798.03|5796.07|5796.07|0
1632813790000|2021-09-28 07:23:10|5795.78|5795.78|5795.82|5795.82|5795.99|5795.99|5793.11|5793.11|0
1632813800000|2021-09-28 07:23:20|5794.89|5794.89|5792.68|5792.68|5794.89|5794.89|5792.68|5792.68|0
1632813810000|2021-09-28 07:23:30|5791.76|5791.76|5795.83|5795.83|5795.83|5795.83|5791.76|5791.76|0
1632813820000|2021-09-28 07:23:40|5796.05|5796.05|5796.58|5796.58|5797.63|5797.63|5796|5796|0
1632813830000|2021-09-28 07:23:50|5797.3|5797.3|5799.11|5799.11|5799.89|5799.89|5797.3|5797.3|0
1632813840000|2021-09-28 07:24:00|5799.63|5799.63|5801.07|5801.07|5801.07|5801.07|5799.63|5799.63|0
1632813850000|2021-09-28 07:24:10|5800.78|5800.78|5800.75|5800.75|5801.04|5801.04|5800.75|5800.75|0
1632813860000|2021-09-28 07:24:20|5801.04|5801.04|5802.64|5802.64|5802.64|5802.64|5801.04|5801.04|0
1632813870000|2021-09-28 07:24:30|5802.35|5802.35|5801|5801|5802.35|5802.35|5801|5801|0
1632813880000|2021-09-28 07:24:40|5801.29|5801.29|5801.22|5801.22|5801.72|5801.72|5801.22|5801.22|0
1632813890000|2021-09-28 07:24:50|5801.43|5801.43|5805.57|5805.57|5805.57|5805.57|5801.43|5801.43|0
1632813900000|2021-09-28 07:25:00|5805.86|5805.86|5807.91|5807.91|5807.91|5807.91|5805.86|5805.86|0
1632813910000|2021-09-28 07:25:10|5807.97|5807.97|5812.73|5812.73|5812.73|5812.73|5807.97|5807.97|0
1632813920000|2021-09-28 07:25:20|5811.86|5811.86|5812.28|5812.28|5813.29|5813.29|5811.86|5811.86|0
1632813930000|2021-09-28 07:25:30|5812.93|5812.93|5814.21|5814.21|5814.79|5814.79|5812.93|5812.93|0
1632813940000|2021-09-28 07:25:40|5813.99|5813.99|5813.99|5813.99|5814.23|5814.23|5813.8|5813.8|0
1632813950000|2021-09-28 07:25:50|5814.71|5814.71|5809.23|5809.23|5814.71|5814.71|5809.23|5809.23|0
1632813960000|2021-09-28 07:26:00|5809.71|5809.71|5806.82|5806.82|5809.71|5809.71|5806.24|5806.24|0
1632813970000|2021-09-28 07:26:10|5807.11|5807.11|5804.45|5804.45|5807.71|5807.71|5804.45|5804.45|0
1632813980000|2021-09-28 07:26:20|5802.94|5802.94|5800.89|5800.89|5803.38|5803.38|5800.17|5800.17|0
1632813990000|2021-09-28 07:26:30|5800.6|5800.6|5802.52|5802.52|5802.61|5802.61|5800.59|5800.59|0
1632814000000|2021-09-28 07:26:40|5802.28|5802.28|5801.56|5801.56|5802.28|5802.28|5801.51|5801.51|0
1632814010000|2021-09-28 07:26:50|5801.77|5801.77|5800.92|5800.92|5803.4|5803.4|5800.65|5800.65|0
1632814020000|2021-09-28 07:27:00|5799.69|5799.69|5801.17|5801.17|5801.17|5801.17|5799.09|5799.09|0
1632814030000|2021-09-28 07:27:10|5801.75|5801.75|5801.96|5801.96|5802.03|5802.03|5801.75|5801.75|0
1632814040000|2021-09-28 07:27:20|5801.25|5801.25|5801.97|5801.97|5801.97|5801.97|5801.03|5801.03|0
1632814050000|2021-09-28 07:27:30|5801.86|5801.86|5801.07|5801.07|5801.88|5801.88|5800.98|5800.98|0
1632814060000|2021-09-28 07:27:40|5802|5802|5800.79|5800.79|5802.77|5802.77|5800.75|5800.75|0
1632814070000|2021-09-28 07:27:50|5801.37|5801.37|5804.48|5804.48|5804.48|5804.48|5801.37|5801.37|0
1632814080000|2021-09-28 07:28:00|5804.19|5804.19|5804.86|5804.86|5805.14|5805.14|5804.19|5804.19|0
1632814090000|2021-09-28 07:28:10|5804.57|5804.57|5801.3|5801.3|5804.57|5804.57|5801.24|5801.24|0
1632814100000|2021-09-28 07:28:20|5801.58|5801.58|5801.64|5801.64|5801.92|5801.92|5801.35|5801.35|0
1632814110000|2021-09-28 07:28:30|5801.92|5801.92|5801.64|5801.64|5801.92|5801.92|5801.13|5801.13|0
1632814120000|2021-09-28 07:28:40|5801.06|5801.06|5801.4|5801.4|5801.4|5801.4|5800.82|5800.82|0
1632814130000|2021-09-28 07:28:50|5801.11|5801.11|5795.93|5795.93|5801.11|5801.11|5795.93|5795.93|0
1632814140000|2021-09-28 07:29:00|5796.36|5796.36|5796.51|5796.51|5797.81|5797.81|5795.79|5795.79|0
1632814150000|2021-09-28 07:29:10|5795.8|5795.8|5796|5796|5796.01|5796.01|5795.8|5795.8|0
1632814160000|2021-09-28 07:29:20|5795.35|5795.35|5792.71|5792.71|5795.37|5795.37|5792.64|5792.64|0
1632814170000|2021-09-28 07:29:30|5792.72|5792.72|5791.58|5791.58|5792.72|5792.72|5790.86|5790.86|0
1632814180000|2021-09-28 07:29:40|5790.93|5790.93|5790.88|5790.88|5790.93|5790.93|5790.64|5790.64|0
1632814190000|2021-09-28 07:29:50|5790.66|5790.66|5788.16|5788.16|5790.95|5790.95|5787.44|5787.44|0
1632814200000|2021-09-28 07:30:00|5787.58|5787.58|5792.08|5792.08|5792.23|5792.23|5787.58|5787.58|0
1632814210000|2021-09-28 07:30:10|5791.79|5791.79|5791.64|5791.64|5791.79|5791.79|5790.49|5790.49|0
1632814220000|2021-09-28 07:30:20|5791.85|5791.85|5790.2|5790.2|5792.43|5792.43|5789.91|5789.91|0
1632814230000|2021-09-28 07:30:30|5790.17|5790.17|5789.24|5789.24|5790.46|5790.46|5789.24|5789.24|0
1632814240000|2021-09-28 07:30:40|5789.53|5789.53|5792.83|5792.83|5792.83|5792.83|5789.53|5789.53|0
1632814250000|2021-09-28 07:30:50|5793.31|5793.31|5792.58|5792.58|5793.31|5793.31|5792.15|5792.15|0
1632814260000|2021-09-28 07:31:00|5792.68|5792.68|5795.16|5795.16|5795.45|5795.45|5792.49|5792.49|0
1632814270000|2021-09-28 07:31:10|5795.38|5795.38|5795.59|5795.59|5795.67|5795.67|5794.8|5794.8|0
1632814280000|2021-09-28 07:31:20|5795.3|5795.3|5796.96|5796.96|5796.96|5796.96|5795.27|5795.27|0
1632814290000|2021-09-28 07:31:30|5797.68|5797.68|5802.7|5802.7|5802.7|5802.7|5797.68|5797.68|0
1632814300000|2021-09-28 07:31:40|5801.51|5801.51|5802.03|5802.03|5802.03|5802.03|5800.84|5800.84|0
1632814310000|2021-09-28 07:31:50|5802.61|5802.61|5802.9|5802.9|5803.33|5803.33|5802.61|5802.61|0
1632814320000|2021-09-28 07:32:00|5802.13|5802.13|5805.43|5805.43|5805.43|5805.43|5802.13|5802.13|0
1632814330000|2021-09-28 07:32:10|5807.1|5807.1|5808.8|5808.8|5808.8|5808.8|5807.1|5807.1|0
1632814340000|2021-09-28 07:32:20|5808.16|5808.16|5809.93|5809.93|5809.93|5809.93|5807.15|5807.15|0
1632814350000|2021-09-28 07:32:30|5809.71|5809.71|5808.71|5808.71|5809.71|5809.71|5808.71|5808.71|0
1632814360000|2021-09-28 07:32:40|5808.42|5808.42|5806.89|5806.89|5808.42|5808.42|5806.46|5806.46|0
1632814370000|2021-09-28 07:32:50|5807.76|5807.76|5806.87|5806.87|5808.93|5808.93|5806.87|5806.87|0
1632814380000|2021-09-28 07:33:00|5807.45|5807.45|5808.9|5808.9|5808.9|5808.9|5807.23|5807.23|0
1632814390000|2021-09-28 07:33:10|5809.48|5809.48|5807.11|5807.11|5809.48|5809.48|5807.11|5807.11|0
1632814400000|2021-09-28 07:33:20|5806.53|5806.53|5806.53|5806.53|5806.82|5806.82|5806.24|5806.24|0
1632814410000|2021-09-28 07:33:30|5806.49|5806.49|5806.96|5806.96|5806.96|5806.96|5806.49|5806.49|0
1632814420000|2021-09-28 07:33:40|5807.82|5807.82|5810.36|5810.36|5810.36|5810.36|5807.82|5807.82|0
1632814430000|2021-09-28 07:33:50|5811.66|5811.66|5812.73|5812.73|5812.73|5812.73|5811.66|5811.66|0
1632814440000|2021-09-28 07:34:00|5813.16|5813.16|5816.72|5816.72|5817.3|5817.3|5813.16|5813.16|0
1632814450000|2021-09-28 07:34:10|5816.44|5816.44|5815.6|5815.6|5816.44|5816.44|5815.02|5815.02|0
1632814460000|2021-09-28 07:34:20|5814.65|5814.65|5811.55|5811.55|5814.65|5814.65|5811.55|5811.55|0
1632814470000|2021-09-28 07:34:30|5810.91|5810.91|5811.32|5811.32|5811.56|5811.56|5810.19|5810.19|0
1632814480000|2021-09-28 07:34:40|5812.19|5812.19|5809.37|5809.37|5812.19|5812.19|5809.13|5809.13|0
1632814490000|2021-09-28 07:34:50|5808.5|5808.5|5809.84|5809.84|5809.84|5809.84|5808.5|5808.5|0
1632814500000|2021-09-28 07:35:00|5809.85|5809.85|5807.26|5807.26|5809.85|5809.85|5807.26|5807.26|0
1632814510000|2021-09-28 07:35:10|5806.97|5806.97|5800.11|5800.11|5806.97|5806.97|5800.11|5800.11|0
1632814520000|2021-09-28 07:35:20|5800.4|5800.4|5801.64|5801.64|5801.64|5801.64|5800.4|5800.4|0
1632814530000|2021-09-28 07:35:30|5801.88|5801.88|5802.55|5802.55|5803|5803|5801.59|5801.59|0
1632814540000|2021-09-28 07:35:40|5803.02|5803.02|5804.46|5804.46|5804.46|5804.46|5803.02|5803.02|0
1632814550000|2021-09-28 07:35:50|5804.5|5804.5|5804.53|5804.53|5804.53|5804.53|5804.5|5804.5|0
1632814560000|2021-09-28 07:36:00|5804.24|5804.24|5803.02|5803.02|5804.24|5804.24|5802.49|5802.49|0
1632814570000|2021-09-28 07:36:10|5802.15|5802.15|5804.48|5804.48|5804.48|5804.48|5802.15|5802.15|0
1632814580000|2021-09-28 07:36:20|5803.76|5803.76|5808.95|5808.95|5809.42|5809.42|5803.76|5803.76|0
1632814590000|2021-09-28 07:36:30|5809.18|5809.18|5809.37|5809.37|5809.42|5809.42|5808.95|5808.95|0
1632814600000|2021-09-28 07:36:40|5809.61|5809.61|5810.62|5810.62|5810.86|5810.86|5809.28|5809.28|0
1632814610000|2021-09-28 07:36:50|5810.04|5810.04|5811.34|5811.34|5811.34|5811.34|5810.04|5810.04|0
1632814620000|2021-09-28 07:37:00|5813.1|5813.1|5812.89|5812.89|5813.1|5813.1|5812.53|5812.53|0
1632814630000|2021-09-28 07:37:10|5813.37|5813.37|5813.65|5813.65|5813.65|5813.65|5813.37|5813.37|0
1632814640000|2021-09-28 07:37:20|5814.13|5814.13|5814.71|5814.71|5814.71|5814.71|5814.13|5814.13|0
1632814650000|2021-09-28 07:37:30|5815.78|5815.78|5815.39|5815.39|5815.78|5815.78|5814.92|5814.92|0
1632814660000|2021-09-28 07:37:40|5814.94|5814.94|5817.83|5817.83|5817.83|5817.83|5814.94|5814.94|0
1632814670000|2021-09-28 07:37:50|5818.07|5818.07|5822.38|5822.38|5822.38|5822.38|5818.07|5818.07|0
1632814680000|2021-09-28 07:38:00|5822.09|5822.09|5821.35|5821.35|5822.51|5822.51|5821.35|5821.35|0
1632814690000|2021-09-28 07:38:10|5821.82|5821.82|5820.2|5820.2|5821.82|5821.82|5820.2|5820.2|0
1632814700000|2021-09-28 07:38:20|5819.91|5819.91|5819.97|5819.97|5819.97|5819.97|5819.91|5819.91|0
1632814710000|2021-09-28 07:38:30|5820.44|5820.44|5820.44|5820.44|5820.68|5820.68|5820.44|5820.44|0
1632814720000|2021-09-28 07:38:40|5820.66|5820.66|5820.85|5820.85|5820.85|5820.85|5820.37|5820.37|0
1632814730000|2021-09-28 07:38:50|5821.43|5821.43|5822.7|5822.7|5822.7|5822.7|5821.43|5821.43|0
1632814740000|2021-09-28 07:39:00|5822.66|5822.66|5821.74|5821.74|5822.66|5822.66|5821.51|5821.51|0
1632814750000|2021-09-28 07:39:10|5822.03|5822.03|5823.07|5823.07|5823.36|5823.36|5822.03|5822.03|0
1632814760000|2021-09-28 07:39:20|5823.31|5823.31|5824.32|5824.32|5824.32|5824.32|5823.31|5823.31|0
1632814770000|2021-09-28 07:39:30|5824.1|5824.1|5823.82|5823.82|5824.1|5824.1|5823.53|5823.53|0
1632814780000|2021-09-28 07:39:40|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|0
1632814790000|2021-09-28 07:39:50|5822.95|5822.95|5823.82|5823.82|5824.16|5824.16|5822.42|5822.42|0
1632814800000|2021-09-28 07:40:00|5824.68|5824.68|5821.65|5821.65|5824.97|5824.97|5821.65|5821.65|0
1632814810000|2021-09-28 07:40:10|5821.36|5821.36|5819.92|5819.92|5821.36|5821.36|5819.92|5819.92|0
1632814820000|2021-09-28 07:40:20|5819.71|5819.71|5815.88|5815.88|5819.71|5819.71|5815.88|5815.88|0
1632814830000|2021-09-28 07:40:30|5815.3|5815.3|5814.6|5814.6|5815.3|5815.3|5812.86|5812.86|0
1632814840000|2021-09-28 07:40:40|5815.08|5815.08|5815.89|5815.89|5815.89|5815.89|5814.5|5814.5|0
1632814850000|2021-09-28 07:40:50|5816.13|5816.13|5817.4|5817.4|5817.4|5817.4|5815.84|5815.84|0
1632814860000|2021-09-28 07:41:00|5816.92|5816.92|5816.97|5816.97|5817.5|5817.5|5816.92|5816.92|0
1632814870000|2021-09-28 07:41:10|5816.68|5816.68|5815.98|5815.98|5816.73|5816.73|5815.98|5815.98|0
1632814880000|2021-09-28 07:41:20|5815.69|5815.69|5814.57|5814.57|5815.69|5815.69|5814.33|5814.33|0
1632814890000|2021-09-28 07:41:30|5813.99|5813.99|5813.99|5813.99|5813.99|5813.99|5813.99|5813.99|0
1632814900000|2021-09-28 07:41:40|5813.7|5813.7|5814.93|5814.93|5814.93|5814.93|5813.64|5813.64|0
1632814910000|2021-09-28 07:41:50|5814.64|5814.64|5816.34|5816.34|5816.34|5816.34|5814.64|5814.64|0
1632814920000|2021-09-28 07:42:00|5816.56|5816.56|5816.66|5816.66|5816.66|5816.66|5816.08|5816.08|0
1632814930000|2021-09-28 07:42:10|5816.9|5816.9|5817.83|5817.83|5817.83|5817.83|5816.9|5816.9|0
1632814940000|2021-09-28 07:42:20|5817.25|5817.25|5815.77|5815.77|5817.25|5817.25|5815.07|5815.07|0
1632814950000|2021-09-28 07:42:30|5815.48|5815.48|5814.26|5814.26|5815.48|5815.48|5814.26|5814.26|0
1632814960000|2021-09-28 07:42:40|5814.55|5814.55|5815.69|5815.69|5815.69|5815.69|5813.8|5813.8|0
1632814970000|2021-09-28 07:42:50|5815.98|5815.98|5817.25|5817.25|5817.25|5817.25|5815.98|5815.98|0
1632814980000|2021-09-28 07:43:00|5816.68|5816.68|5819.55|5819.55|5819.55|5819.55|5816.68|5816.68|0
1632814990000|2021-09-28 07:43:10|5819.77|5819.77|5819.07|5819.07|5820.3|5820.3|5819.07|5819.07|0
1632815000000|2021-09-28 07:43:20|5817.64|5817.64|5816.35|5816.35|5817.64|5817.64|5816.35|5816.35|0
1632815010000|2021-09-28 07:43:30|5815.92|5815.92|5818.98|5818.98|5818.98|5818.98|5815.44|5815.44|0
1632815020000|2021-09-28 07:43:40|5818.69|5818.69|5818.21|5818.21|5818.69|5818.69|5818.21|5818.21|0
1632815030000|2021-09-28 07:43:50|5818.79|5818.79|5819.5|5819.5|5819.79|5819.79|5818.79|5818.79|0
1632815040000|2021-09-28 07:44:00|5819.98|5819.98|5820.27|5820.27|5820.27|5820.27|5819.98|5819.98|0
1632815050000|2021-09-28 07:44:10|5818.82|5818.82|5817.61|5817.61|5819.62|5819.62|5817.61|5817.61|0
1632815060000|2021-09-28 07:44:20|5817.32|5817.32|5817.03|5817.03|5817.32|5817.32|5817.03|5817.03|0
1632815070000|2021-09-28 07:44:30|5816.84|5816.84|5810.7|5810.7|5816.84|5816.84|5810.48|5810.48|0
1632815080000|2021-09-28 07:44:40|5812.28|5812.28|5812.3|5812.3|5812.83|5812.83|5812.02|5812.02|0
1632815090000|2021-09-28 07:44:50|5811.58|5811.58|5810.2|5810.2|5811.58|5811.58|5809.22|5809.22|0
1632815100000|2021-09-28 07:45:00|5812.16|5812.16|5810.59|5810.59|5812.16|5812.16|5810.59|5810.59|0
1632815110000|2021-09-28 07:45:10|5809.72|5809.72|5809.3|5809.3|5810.3|5810.3|5809.3|5809.3|0
1632815120000|2021-09-28 07:45:20|5808.22|5808.22|5801.95|5801.95|5808.22|5808.22|5801.95|5801.95|0
1632815130000|2021-09-28 07:45:30|5803.24|5803.24|5804.46|5804.46|5804.65|5804.65|5802.47|5802.47|0
1632815140000|2021-09-28 07:45:40|5804.17|5804.17|5803.78|5803.78|5804.22|5804.22|5803.33|5803.33|0
1632815150000|2021-09-28 07:45:50|5803.49|5803.49|5805.05|5805.05|5805.05|5805.05|5803.49|5803.49|0
1632815160000|2021-09-28 07:46:00|5805.01|5805.01|5806.26|5806.26|5806.55|5806.55|5805.01|5805.01|0
1632815170000|2021-09-28 07:46:10|5806.5|5806.5|5810.47|5810.47|5810.47|5810.47|5806.5|5806.5|0
1632815180000|2021-09-28 07:46:20|5810.69|5810.69|5811.77|5811.77|5811.77|5811.77|5810.61|5810.61|0
1632815190000|2021-09-28 07:46:30|5811.48|5811.48|5810.95|5810.95|5811.48|5811.48|5810.43|5810.43|0
1632815200000|2021-09-28 07:46:40|5811.67|5811.67|5812.37|5812.37|5812.47|5812.47|5811.67|5811.67|0
1632815210000|2021-09-28 07:46:50|5812.66|5812.66|5813.45|5813.45|5813.47|5813.47|5812.08|5812.08|0
1632815220000|2021-09-28 07:47:00|5813.54|5813.54|5814.31|5814.31|5814.31|5814.31|5813.25|5813.25|0
1632815240000|2021-09-28 07:47:20|5814.6|5814.6|5816.89|5816.89|5816.89|5816.89|5814.6|5814.6|0
1632815250000|2021-09-28 07:47:30|5816.68|5816.68|5816.92|5816.92|5816.92|5816.92|5816.68|5816.68|0
1632815260000|2021-09-28 07:47:40|5816.44|5816.44|5817.02|5817.02|5817.02|5817.02|5815.82|5815.82|0
1632815270000|2021-09-28 07:47:50|5817.04|5817.04|5815.89|5815.89|5817.04|5817.04|5815.89|5815.89|0
1632815280000|2021-09-28 07:48:00|5815.67|5815.67|5815.36|5815.36|5816.7|5816.7|5815.36|5815.36|0
1632815290000|2021-09-28 07:48:10|5815.65|5815.65|5813.73|5813.73|5815.65|5815.65|5813.71|5813.71|0
1632815300000|2021-09-28 07:48:20|5813.75|5813.75|5813.1|5813.1|5813.75|5813.75|5813.1|5813.1|0
1632815310000|2021-09-28 07:48:30|5812.81|5812.81|5811.23|5811.23|5813.03|5813.03|5811.23|5811.23|0
1632815320000|2021-09-28 07:48:40|5811.47|5811.47|5811.27|5811.27|5811.47|5811.47|5811.25|5811.25|0
1632815330000|2021-09-28 07:48:50|5811.23|5811.23|5810.67|5810.67|5811.75|5811.75|5810.67|5810.67|0
1632815340000|2021-09-28 07:49:00|5811.32|5811.32|5811.8|5811.8|5813|5813|5811.1|5811.1|0
1632815350000|2021-09-28 07:49:10|5811.23|5811.23|5810.1|5810.1|5811.23|5811.23|5810.1|5810.1|0
1632815360000|2021-09-28 07:49:20|5810.12|5810.12|5811.55|5811.55|5811.55|5811.55|5809.75|5809.75|0
1632815370000|2021-09-28 07:49:30|5812.56|5812.56|5812.17|5812.17|5812.99|5812.99|5811.88|5811.88|0
1632815380000|2021-09-28 07:49:40|5811.52|5811.52|5811.23|5811.23|5811.52|5811.52|5811.23|5811.23|0
1632815390000|2021-09-28 07:49:50|5810.76|5810.76|5810.22|5810.22|5810.76|5810.76|5809.89|5809.89|0
1632815400000|2021-09-28 07:50:00|5810.2|5810.2|5811.07|5811.07|5811.07|5811.07|5810.2|5810.2|0
1632815410000|2021-09-28 07:50:10|5810.59|5810.59|5811.81|5811.81|5811.81|5811.81|5810.59|5810.59|0
1632815420000|2021-09-28 07:50:20|5812.39|5812.39|5811.82|5811.82|5812.39|5812.39|5811.18|5811.18|0
1632815430000|2021-09-28 07:50:30|5811.81|5811.81|5811.88|5811.88|5811.88|5811.88|5811.59|5811.59|0
1632815440000|2021-09-28 07:50:40|5812.88|5812.88|5813.58|5813.58|5813.87|5813.87|5812.88|5812.88|0
1632815450000|2021-09-28 07:50:50|5813.08|5813.08|5809.94|5809.94|5813.08|5813.08|5809.94|5809.94|0
1632815460000|2021-09-28 07:51:00|5809.71|5809.71|5811.88|5811.88|5811.88|5811.88|5809.71|5809.71|0
1632815470000|2021-09-28 07:51:10|5812.46|5812.46|5813.68|5813.68|5813.68|5813.68|5812.46|5812.46|0
1632815480000|2021-09-28 07:51:20|5813.92|5813.92|5814.78|5814.78|5814.78|5814.78|5813.92|5813.92|0
1632815500000|2021-09-28 07:51:40|5815.07|5815.07|5815.16|5815.16|5816.46|5816.46|5815.07|5815.07|0
1632815510000|2021-09-28 07:51:50|5814.69|5814.69|5817.2|5817.2|5817.2|5817.2|5814.69|5814.69|0
1632815520000|2021-09-28 07:52:00|5817.89|5817.89|5818.8|5818.8|5818.8|5818.8|5817.89|5817.89|0
1632815530000|2021-09-28 07:52:10|5819.09|5819.09|5819.16|5819.16|5819.4|5819.4|5818.88|5818.88|0
1632815540000|2021-09-28 07:52:20|5819.38|5819.38|5818.35|5818.35|5819.57|5819.57|5817.92|5817.92|0
1632815550000|2021-09-28 07:52:30|5818.06|5818.06|5820.02|5820.02|5820.02|5820.02|5817.84|5817.84|0
1632815560000|2021-09-28 07:52:40|5820.24|5820.24|5820.47|5820.47|5820.47|5820.47|5819.76|5819.76|0
1632815570000|2021-09-28 07:52:50|5820.26|5820.26|5819.82|5819.82|5820.53|5820.53|5819.82|5819.82|0
1632815580000|2021-09-28 07:53:00|5819.36|5819.36|5818.05|5818.05|5819.36|5819.36|5818.05|5818.05|0
1632815590000|2021-09-28 07:53:10|5818.09|5818.09|5819.6|5819.6|5819.6|5819.6|5817.8|5817.8|0
1632815600000|2021-09-28 07:53:20|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|0
1632815610000|2021-09-28 07:53:30|5819.67|5819.67|5820.46|5820.46|5820.46|5820.46|5819.67|5819.67|0
1632815620000|2021-09-28 07:53:40|5820.17|5820.17|5817.49|5817.49|5820.17|5820.17|5817.49|5817.49|0
1632815630000|2021-09-28 07:53:50|5816.85|5816.85|5818.07|5818.07|5818.59|5818.59|5816.85|5816.85|0
1632815640000|2021-09-28 07:54:00|5818.54|5818.54|5819.62|5819.62|5819.62|5819.62|5818.54|5818.54|0
1632815650000|2021-09-28 07:54:10|5819.67|5819.67|5817.77|5817.77|5819.67|5819.67|5817.77|5817.77|0
1632815660000|2021-09-28 07:54:20|5817.48|5817.48|5818.01|5818.01|5818.01|5818.01|5817.48|5817.48|0
1632815670000|2021-09-28 07:54:30|5818.3|5818.3|5818.54|5818.54|5818.58|5818.58|5818.3|5818.3|0
1632815680000|2021-09-28 07:54:40|5818.78|5818.78|5820.59|5820.59|5820.59|5820.59|5818.78|5818.78|0
1632815690000|2021-09-28 07:54:50|5820.3|5820.3|5819.39|5819.39|5820.3|5820.3|5819.39|5819.39|0
1632815700000|2021-09-28 07:55:00|5819.6|5819.6|5821.58|5821.58|5821.58|5821.58|5819.6|5819.6|0
1632815710000|2021-09-28 07:55:10|5821.82|5821.82|5821.58|5821.58|5822.06|5822.06|5821.58|5821.58|0
1632815720000|2021-09-28 07:55:20|5821.87|5821.87|5820.73|5820.73|5821.87|5821.87|5820.22|5820.22|0
1632815730000|2021-09-28 07:55:30|5820.51|5820.51|5822.47|5822.47|5822.47|5822.47|5820.51|5820.51|0
1632815740000|2021-09-28 07:55:40|5823.38|5823.38|5822.85|5822.85|5823.38|5823.38|5822.85|5822.85|0
1632815750000|2021-09-28 07:55:50|5822.89|5822.89|5821.62|5821.62|5822.92|5822.92|5820.91|5820.91|0
1632815760000|2021-09-28 07:56:00|5821.86|5821.86|5821.36|5821.36|5822.15|5822.15|5821.36|5821.36|0
1632815770000|2021-09-28 07:56:10|5821.65|5821.65|5824.19|5824.19|5824.19|5824.19|5821.65|5821.65|0
1632815780000|2021-09-28 07:56:20|5823.95|5823.95|5828.36|5828.36|5828.36|5828.36|5823.95|5823.95|0
1632815790000|2021-09-28 07:56:30|5829.07|5829.07|5830.94|5830.94|5831.23|5831.23|5829.07|5829.07|0
1632815800000|2021-09-28 07:56:40|5831.41|5831.41|5832.89|5832.89|5833.47|5833.47|5831.41|5831.41|0
1632815810000|2021-09-28 07:56:50|5832.68|5832.68|5832.47|5832.47|5832.75|5832.75|5832.47|5832.47|0
1632815820000|2021-09-28 07:57:00|5832.42|5832.42|5831.69|5831.69|5832.7|5832.7|5831.69|5831.69|0
1632815830000|2021-09-28 07:57:10|5831.02|5831.02|5831.5|5831.5|5831.5|5831.5|5830.99|5830.99|0
1632815850000|2021-09-28 07:57:30|5831.79|5831.79|5832.6|5832.6|5832.6|5832.6|5831.79|5831.79|0
1632815860000|2021-09-28 07:57:40|5833.68|5833.68|5835.02|5835.02|5835.02|5835.02|5833.68|5833.68|0
1632815870000|2021-09-28 07:57:50|5835.24|5835.24|5835.45|5835.45|5835.93|5835.93|5835.24|5835.24|0
1632815880000|2021-09-28 07:58:00|5835.16|5835.16|5834.66|5834.66|5835.16|5835.16|5833.01|5833.01|0
1632815890000|2021-09-28 07:58:10|5834.95|5834.95|5835.48|5835.48|5835.48|5835.48|5834.95|5834.95|0
1632815910000|2021-09-28 07:58:30|5835.24|5835.24|5833.8|5833.8|5835.24|5835.24|5833.8|5833.8|0
1632815920000|2021-09-28 07:58:40|5834.09|5834.09|5834.33|5834.33|5834.33|5834.33|5834.09|5834.09|0
1632815930000|2021-09-28 07:58:50|5834.98|5834.98|5835.45|5835.45|5835.45|5835.45|5834.98|5834.98|0
1632815940000|2021-09-28 07:59:00|5835.67|5835.67|5835.67|5835.67|5835.96|5835.96|5835.67|5835.67|0
1632815950000|2021-09-28 07:59:10|5835.24|5835.24|5832.45|5832.45|5835.74|5835.74|5831.68|5831.68|0
1632815960000|2021-09-28 07:59:20|5833.03|5833.03|5834.75|5834.75|5834.75|5834.75|5832.81|5832.81|0
1632815970000|2021-09-28 07:59:30|5834.74|5834.74|5833.44|5833.44|5834.74|5834.74|5833.44|5833.44|0
1632815980000|2021-09-28 07:59:40|5833.73|5833.73|5831.86|5831.86|5833.73|5833.73|5831.39|5831.39|0
1632815990000|2021-09-28 07:59:50|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|0
1632816000000|2021-09-28 08:00:00|5832.53|5832.53|5832.22|5832.22|5832.53|5832.53|5831.55|5831.55|0
1632816010000|2021-09-28 08:00:10|5832|5832|5830.68|5830.68|5832|5832|5830.21|5830.21|0
1632816020000|2021-09-28 08:00:20|5831.26|5831.26|5831.69|5831.69|5832.27|5832.27|5831.26|5831.26|0
1632816030000|2021-09-28 08:00:30|5832.17|5832.17|5832.23|5832.23|5832.76|5832.76|5832.17|5832.17|0
1632816040000|2021-09-28 08:00:40|5833.05|5833.05|5833.26|5833.26|5833.5|5833.5|5833.05|5833.05|0
1632816050000|2021-09-28 08:00:50|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|0
1632816060000|2021-09-28 08:01:00|5833.91|5833.91|5834.62|5834.62|5834.62|5834.62|5833.91|5833.91|0
1632816070000|2021-09-28 08:01:10|5834.34|5834.34|5833.23|5833.23|5834.34|5834.34|5833.23|5833.23|0
1632816080000|2021-09-28 08:01:20|5833.52|5833.52|5830.44|5830.44|5833.52|5833.52|5830.44|5830.44|0
1632816090000|2021-09-28 08:01:30|5830.42|5830.42|5829.54|5829.54|5830.42|5830.42|5829.54|5829.54|0
1632816100000|2021-09-28 08:01:40|5829.59|5829.59|5828.19|5828.19|5829.59|5829.59|5828.19|5828.19|0
1632816120000|2021-09-28 08:02:00|5828.66|5828.66|5830.58|5830.58|5830.58|5830.58|5828.66|5828.66|0
1632816130000|2021-09-28 08:02:10|5829.71|5829.71|5830|5830|5830|5830|5829.71|5829.71|0
1632816140000|2021-09-28 08:02:20|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|0
1632816150000|2021-09-28 08:02:30|5831|5831|5831.58|5831.58|5831.58|5831.58|5831|5831|0
1632816160000|2021-09-28 08:02:40|5832.01|5832.01|5831.67|5831.67|5832.3|5832.3|5831.65|5831.65|0
1632816170000|2021-09-28 08:02:50|5831.45|5831.45|5831.24|5831.24|5831.45|5831.45|5831.24|5831.24|0
1632816180000|2021-09-28 08:03:00|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|5831.53|0
1632816190000|2021-09-28 08:03:10|5831.45|5831.45|5830.71|5830.71|5831.45|5831.45|5830.5|5830.5|0
1632816200000|2021-09-28 08:03:20|5831.29|5831.29|5829.94|5829.94|5831.5|5831.5|5829.94|5829.94|0
1632816210000|2021-09-28 08:03:30|5830.17|5830.17|5831.38|5831.38|5831.39|5831.39|5830.17|5830.17|0
1632816220000|2021-09-28 08:03:40|5832.09|5832.09|5831.86|5831.86|5832.09|5832.09|5831.86|5831.86|0
1632816230000|2021-09-28 08:03:50|5832.43|5832.43|5833.01|5833.01|5833.01|5833.01|5832.43|5832.43|0
1632816240000|2021-09-28 08:04:00|5833.82|5833.82|5836.03|5836.03|5836.03|5836.03|5833.39|5833.39|0
1632816250000|2021-09-28 08:04:10|5836.25|5836.25|5836.48|5836.48|5836.54|5836.54|5836.25|5836.25|0
1632816260000|2021-09-28 08:04:20|5836.52|5836.52|5834.11|5834.11|5836.52|5836.52|5834.11|5834.11|0
1632816270000|2021-09-28 08:04:30|5833.08|5833.08|5833.58|5833.58|5833.89|5833.89|5833.08|5833.08|0
1632816280000|2021-09-28 08:04:40|5833.12|5833.12|5827.48|5827.48|5833.12|5833.12|5827.48|5827.48|0
1632816290000|2021-09-28 08:04:50|5827.26|5827.26|5826.43|5826.43|5827.53|5827.53|5826.43|5826.43|0
1632816300000|2021-09-28 08:05:00|5827.3|5827.3|5829.4|5829.4|5829.45|5829.45|5827.3|5827.3|0
1632816310000|2021-09-28 08:05:10|5829.36|5829.36|5829.59|5829.59|5829.59|5829.59|5829.36|5829.36|0
1632816320000|2021-09-28 08:05:20|5828.95|5828.95|5826.62|5826.62|5828.95|5828.95|5826.62|5826.62|0
1632816330000|2021-09-28 08:05:30|5826.34|5826.34|5824.7|5824.7|5826.57|5826.57|5824.07|5824.07|0
1632816340000|2021-09-28 08:05:40|5824.91|5824.91|5824.19|5824.19|5824.91|5824.91|5824.19|5824.19|0
1632816350000|2021-09-28 08:05:50|5823.9|5823.9|5820.93|5820.93|5823.9|5823.9|5820.64|5820.64|0
1632816360000|2021-09-28 08:06:00|5820.92|5820.92|5820.63|5820.63|5821.21|5821.21|5820.63|5820.63|0
1632816370000|2021-09-28 08:06:10|5820.53|5820.53|5823.08|5823.08|5823.08|5823.08|5820.32|5820.32|0
1632816380000|2021-09-28 08:06:20|5823.37|5823.37|5822.75|5822.75|5823.42|5823.42|5822.75|5822.75|0
1632816390000|2021-09-28 08:06:30|5823.23|5823.23|5822.79|5822.79|5823.32|5823.32|5822.79|5822.79|0
1632816400000|2021-09-28 08:06:40|5822.55|5822.55|5821.74|5821.74|5822.55|5822.55|5821.74|5821.74|0
1632816410000|2021-09-28 08:06:50|5821.45|5821.45|5819.98|5819.98|5821.45|5821.45|5819.98|5819.98|0
1632816420000|2021-09-28 08:07:00|5819.4|5819.4|5818.59|5818.59|5819.4|5819.4|5818.59|5818.59|0
1632816430000|2021-09-28 08:07:10|5818.11|5818.11|5817.47|5817.47|5818.11|5818.11|5817.47|5817.47|0
1632816440000|2021-09-28 08:07:20|5817.76|5817.76|5815.78|5815.78|5817.76|5817.76|5815.49|5815.49|0
1632816450000|2021-09-28 08:07:30|5816.49|5816.49|5819.03|5819.03|5819.84|5819.84|5816.49|5816.49|0
1632816460000|2021-09-28 08:07:40|5818.81|5818.81|5818.23|5818.23|5818.81|5818.81|5818.23|5818.23|0
1632816480000|2021-09-28 08:08:00|5819.17|5819.17|5818.28|5818.28|5819.88|5819.88|5818.28|5818.28|0
1632816500000|2021-09-28 08:08:20|5818|5818|5816.87|5816.87|5819.29|5819.29|5816.87|5816.87|0
1632816510000|2021-09-28 08:08:30|5817.09|5817.09|5816.87|5816.87|5817.67|5817.67|5816.87|5816.87|0
1632816520000|2021-09-28 08:08:40|5817.09|5817.09|5817.78|5817.78|5817.78|5817.78|5816.92|5816.92|0
1632816530000|2021-09-28 08:08:50|5817.49|5817.49|5818.07|5818.07|5818.65|5818.65|5817.49|5817.49|0
1632816540000|2021-09-28 08:09:00|5818.36|5818.36|5818.65|5818.65|5818.65|5818.65|5818.07|5818.07|0
1632816550000|2021-09-28 08:09:10|5818.43|5818.43|5818.22|5818.22|5818.43|5818.43|5818.22|5818.22|0
1632816560000|2021-09-28 08:09:20|5818|5818|5815.58|5815.58|5818|5818|5815.58|5815.58|0
1632816570000|2021-09-28 08:09:30|5815.34|5815.34|5815.32|5815.32|5815.34|5815.34|5815.3|5815.3|0
1632816580000|2021-09-28 08:09:40|5815.03|5815.03|5814.54|5814.54|5815.03|5815.03|5814.26|5814.26|0
1632816590000|2021-09-28 08:09:50|5815.35|5815.35|5814.27|5814.27|5815.35|5815.35|5814.27|5814.27|0
1632816600000|2021-09-28 08:10:00|5813.98|5813.98|5814.84|5814.84|5814.84|5814.84|5813.98|5813.98|0
1632816610000|2021-09-28 08:10:10|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|0
1632816620000|2021-09-28 08:10:20|5813.39|5813.39|5812.2|5812.2|5813.39|5813.39|5811.91|5811.91|0
1632816630000|2021-09-28 08:10:30|5811.98|5811.98|5813.34|5813.34|5813.87|5813.87|5811.98|5811.98|0
1632816650000|2021-09-28 08:10:50|5812.76|5812.76|5811.86|5811.86|5812.76|5812.76|5811.86|5811.86|0
1632816660000|2021-09-28 08:11:00|5811.28|5811.28|5810.8|5810.8|5811.28|5811.28|5810.8|5810.8|0
1632816670000|2021-09-28 08:11:10|5810.59|5810.59|5809.08|5809.08|5810.59|5810.59|5808.67|5808.67|0
1632816680000|2021-09-28 08:11:20|5808.5|5808.5|5806.02|5806.02|5808.5|5808.5|5805.78|5805.78|0
1632816690000|2021-09-28 08:11:30|5806.55|5806.55|5806.34|5806.34|5806.81|5806.81|5806.02|5806.02|0
1632816700000|2021-09-28 08:11:40|5806.81|5806.81|5806|5806|5807|5807|5806|5806|0
1632816710000|2021-09-28 08:11:50|5805.76|5805.76|5802.9|5802.9|5805.76|5805.76|5802.9|5802.9|0
1632816720000|2021-09-28 08:12:00|5802.85|5802.85|5801.95|5801.95|5803.38|5803.38|5801.95|5801.95|0
1632816730000|2021-09-28 08:12:10|5801.73|5801.73|5802|5802|5802|5802|5801.71|5801.71|0
1632816740000|2021-09-28 08:12:20|5801.42|5801.42|5801.23|5801.23|5801.71|5801.71|5799.77|5799.77|0
1632816750000|2021-09-28 08:12:30|5801.27|5801.27|5801.72|5801.72|5802.51|5802.51|5801.27|5801.27|0
1632816760000|2021-09-28 08:12:40|5801.69|5801.69|5800.76|5800.76|5801.69|5801.69|5800.76|5800.76|0
1632816770000|2021-09-28 08:12:50|5800.97|5800.97|5800.97|5800.97|5800.97|5800.97|5800.97|5800.97|0
1632816780000|2021-09-28 08:13:00|5800.68|5800.68|5800.68|5800.68|5800.97|5800.97|5800.68|5800.68|0
1632816790000|2021-09-28 08:13:10|5800.9|5800.9|5802.2|5802.2|5802.2|5802.2|5800.9|5800.9|0
1632816800000|2021-09-28 08:13:20|5802.48|5802.48|5803.76|5803.76|5803.76|5803.76|5802.2|5802.2|0
1632816810000|2021-09-28 08:13:30|5804.19|5804.19|5803.9|5803.9|5804.19|5804.19|5803.9|5803.9|0
1632816820000|2021-09-28 08:13:40|5806.04|5806.04|5806.84|5806.84|5807.08|5807.08|5805.57|5805.57|0
1632816830000|2021-09-28 08:13:50|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|0
1632816840000|2021-09-28 08:14:00|5807.06|5807.06|5806.46|5806.46|5808.01|5808.01|5806.46|5806.46|0
1632816850000|2021-09-28 08:14:10|5806.93|5806.93|5804.78|5804.78|5806.93|5806.93|5804.3|5804.3|0
1632816860000|2021-09-28 08:14:20|5805.07|5805.07|5807.24|5807.24|5807.24|5807.24|5805.07|5805.07|0
1632816870000|2021-09-28 08:14:30|5807.96|5807.96|5806.98|5806.98|5808.17|5808.17|5806.98|5806.98|0
1632816880000|2021-09-28 08:14:40|5806.55|5806.55|5806.61|5806.61|5807.76|5807.76|5806.55|5806.55|0
1632816890000|2021-09-28 08:14:50|5807.47|5807.47|5807.08|5807.08|5807.66|5807.66|5807.08|5807.08|0
1632816900000|2021-09-28 08:15:00|5807.51|5807.51|5805.84|5805.84|5807.51|5807.51|5805.55|5805.55|0
1632816910000|2021-09-28 08:15:10|5805.41|5805.41|5805.7|5805.7|5805.99|5805.99|5805.41|5805.41|0
1632816920000|2021-09-28 08:15:20|5805.99|5805.99|5805.35|5805.35|5805.99|5805.99|5804.84|5804.84|0
1632816930000|2021-09-28 08:15:30|5805.78|5805.78|5805.55|5805.55|5805.78|5805.78|5804.62|5804.62|0
1632816940000|2021-09-28 08:15:40|5806.42|5806.42|5805.7|5805.7|5806.42|5806.42|5805.7|5805.7|0
1632816950000|2021-09-28 08:15:50|5805.99|5805.99|5806.28|5806.28|5806.28|5806.28|5805.99|5805.99|0
1632816960000|2021-09-28 08:16:00|5807.02|5807.02|5808.58|5808.58|5808.58|5808.58|5807.02|5807.02|0
1632816990000|2021-09-28 08:16:30|5809.23|5809.23|5810.18|5810.18|5810.9|5810.9|5809.23|5809.23|0
1632817000000|2021-09-28 08:16:40|5810.76|5810.76|5810.54|5810.54|5810.76|5810.76|5810.54|5810.54|0
1632817010000|2021-09-28 08:16:50|5810.83|5810.83|5809.66|5809.66|5811.26|5811.26|5809.66|5809.66|0
1632817020000|2021-09-28 08:17:00|5809.8|5809.8|5809.5|5809.5|5810.02|5810.02|5809.44|5809.44|0
1632817030000|2021-09-28 08:17:10|5809.28|5809.28|5809.29|5809.29|5810.77|5810.77|5809.28|5809.28|0
1632817040000|2021-09-28 08:17:20|5808.42|5808.42|5808.14|5808.14|5808.42|5808.42|5808.14|5808.14|0
1632817060000|2021-09-28 08:17:40|5808.71|5808.71|5805.98|5805.98|5808.71|5808.71|5805.98|5805.98|0
1632817070000|2021-09-28 08:17:50|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|0
1632817080000|2021-09-28 08:18:00|5807.2|5807.2|5806.25|5806.25|5807.2|5807.2|5806.25|5806.25|0
1632817090000|2021-09-28 08:18:10|5806.03|5806.03|5805.45|5805.45|5806.03|5806.03|5805.45|5805.45|0
1632817100000|2021-09-28 08:18:20|5805.17|5805.17|5802.8|5802.8|5805.17|5805.17|5802.8|5802.8|0
1632817110000|2021-09-28 08:18:30|5802.32|5802.32|5804.34|5804.34|5804.34|5804.34|5802.32|5802.32|0
1632817120000|2021-09-28 08:18:40|5804.57|5804.57|5809.3|5809.3|5809.59|5809.59|5804.57|5804.57|0
1632817130000|2021-09-28 08:18:50|5809.06|5809.06|5808.47|5808.47|5809.28|5809.28|5808.47|5808.47|0
1632817140000|2021-09-28 08:19:00|5808.18|5808.18|5807.25|5807.25|5808.18|5808.18|5807.25|5807.25|0
1632817150000|2021-09-28 08:19:10|5806.09|5806.09|5802.92|5802.92|5806.09|5806.09|5802.92|5802.92|0
1632817160000|2021-09-28 08:19:20|5803.21|5803.21|5802.92|5802.92|5803.21|5803.21|5802.92|5802.92|0
1632817170000|2021-09-28 08:19:30|5802.21|5802.21|5802.16|5802.16|5802.21|5802.21|5801.92|5801.92|0
1632817180000|2021-09-28 08:19:40|5802.44|5802.44|5802.44|5802.44|5802.44|5802.44|5802.44|5802.44|0
1632817190000|2021-09-28 08:19:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1632817200000|2021-09-28 08:20:00|5803.31|5803.31|5800.35|5800.35|5803.31|5803.31|5800.35|5800.35|0
1632817210000|2021-09-28 08:20:10|5800.36|5800.36|5799.88|5799.88|5800.36|5800.36|5799.67|5799.67|0
1632817220000|2021-09-28 08:20:20|5799.87|5799.87|5799.15|5799.15|5799.87|5799.87|5799.15|5799.15|0
1632817230000|2021-09-28 08:20:30|5799.13|5799.13|5798.34|5798.34|5799.13|5799.13|5798.34|5798.34|0
1632817240000|2021-09-28 08:20:40|5798.05|5798.05|5797.57|5797.57|5798.05|5798.05|5797.55|5797.55|0
1632817250000|2021-09-28 08:20:50|5797.86|5797.86|5798.36|5798.36|5798.36|5798.36|5797.86|5797.86|0
1632817260000|2021-09-28 08:21:00|5796.17|5796.17|5794.38|5794.38|5796.17|5796.17|5794.38|5794.38|0
1632817270000|2021-09-28 08:21:10|5793.85|5793.85|5793.32|5793.32|5793.85|5793.85|5793.32|5793.32|0
1632817280000|2021-09-28 08:21:20|5793.75|5793.75|5795.4|5795.4|5795.4|5795.4|5793.75|5793.75|0
1632817290000|2021-09-28 08:21:30|5795.38|5795.38|5795.62|5795.62|5796.44|5796.44|5795.38|5795.38|0
1632817300000|2021-09-28 08:21:40|5796.05|5796.05|5796.62|5796.62|5796.8|5796.8|5796.05|5796.05|0
1632817310000|2021-09-28 08:21:50|5797.33|5797.33|5798.42|5798.42|5798.42|5798.42|5797.33|5797.33|0
1632817320000|2021-09-28 08:22:00|5798.95|5798.95|5799.96|5799.96|5800.25|5800.25|5798.95|5798.95|0
1632817330000|2021-09-28 08:22:10|5800.25|5800.25|5801.25|5801.25|5801.25|5801.25|5800.25|5800.25|0
1632817360000|2021-09-28 08:22:40|5800.38|5800.38|5803.79|5803.79|5803.79|5803.79|5800.38|5800.38|0
1632817370000|2021-09-28 08:22:50|5804.07|5804.07|5803.95|5803.95|5804.81|5804.81|5803.95|5803.95|0
1632817380000|2021-09-28 08:23:00|5804.18|5804.18|5804.84|5804.84|5804.84|5804.84|5804.18|5804.18|0
1632817400000|2021-09-28 08:23:20|5804.55|5804.55|5805.07|5805.07|5805.36|5805.36|5804.31|5804.31|0
1632817410000|2021-09-28 08:23:30|5805.05|5805.05|5804.07|5804.07|5805.05|5805.05|5804.02|5804.02|0
1632817420000|2021-09-28 08:23:40|5804.36|5804.36|5806.56|5806.56|5806.56|5806.56|5804.36|5804.36|0
1632817430000|2021-09-28 08:23:50|5806.37|5806.37|5806.37|5806.37|5806.37|5806.37|5806.08|5806.08|0
1632817440000|2021-09-28 08:24:00|5805.79|5805.79|5805.55|5805.55|5805.82|5805.82|5805.08|5805.08|0
1632817450000|2021-09-28 08:24:10|5805.84|5805.84|5808.28|5808.28|5808.52|5808.52|5805.84|5805.84|0
1632817460000|2021-09-28 08:24:20|5808.98|5808.98|5808.5|5808.5|5808.98|5808.98|5808.45|5808.45|0
1632817470000|2021-09-28 08:24:30|5809.43|5809.43|5809.29|5809.29|5809.53|5809.53|5808.95|5808.95|0
1632817480000|2021-09-28 08:24:40|5809.53|5809.53|5809.29|5809.29|5809.53|5809.53|5809|5809|0
1632817490000|2021-09-28 08:24:50|5809.58|5809.58|5810.35|5810.35|5810.35|5810.35|5809.29|5809.29|0
1632817500000|2021-09-28 08:25:00|5810.4|5810.4|5808.61|5808.61|5810.4|5810.4|5808.32|5808.32|0
1632817510000|2021-09-28 08:25:10|5808.03|5808.03|5808.24|5808.24|5808.58|5808.58|5808|5808|0
1632817520000|2021-09-28 08:25:20|5808.53|5808.53|5808.08|5808.08|5809.7|5809.7|5808.08|5808.08|0
1632817530000|2021-09-28 08:25:30|5808.37|5808.37|5810.88|5810.88|5810.88|5810.88|5808.37|5808.37|0
1632817540000|2021-09-28 08:25:40|5810.31|5810.31|5809.88|5809.88|5810.36|5810.36|5809.83|5809.83|0
1632817550000|2021-09-28 08:25:50|5809.3|5809.3|5809.88|5809.88|5809.88|5809.88|5809.3|5809.3|0
1632817560000|2021-09-28 08:26:00|5807.81|5807.81|5808.29|5808.29|5808.96|5808.96|5807.81|5807.81|0
1632817570000|2021-09-28 08:26:10|5808.51|5808.51|5809.56|5809.56|5809.8|5809.8|5808.51|5808.51|0
1632817580000|2021-09-28 08:26:20|5809.8|5809.8|5808.29|5808.29|5809.8|5809.8|5808.29|5808.29|0
1632817590000|2021-09-28 08:26:30|5808.34|5808.34|5808.58|5808.58|5808.58|5808.58|5808.34|5808.34|0
1632817600000|2021-09-28 08:26:40|5807.55|5807.55|5808.08|5808.08|5808.08|5808.08|5807|5807|0
1632817610000|2021-09-28 08:26:50|5808.32|5808.32|5807.98|5807.98|5808.32|5808.32|5807.77|5807.77|0
1632817620000|2021-09-28 08:27:00|5808.27|5808.27|5807.98|5807.98|5808.27|5808.27|5807.98|5807.98|0
1632817630000|2021-09-28 08:27:10|5808.2|5808.2|5808.49|5808.49|5808.49|5808.49|5808.2|5808.2|0
1632817640000|2021-09-28 08:27:20|5808.96|5808.96|5808.96|5808.96|5808.96|5808.96|5808.96|5808.96|0
1632817650000|2021-09-28 08:27:30|5809.2|5809.2|5809.78|5809.78|5810.65|5810.65|5809.19|5809.19|0
1632817660000|2021-09-28 08:27:40|5810.42|5810.42|5812.34|5812.34|5812.34|5812.34|5810.42|5810.42|0
1632817670000|2021-09-28 08:27:50|5812.99|5812.99|5813.9|5813.9|5814.88|5814.88|5812.99|5812.99|0
1632817680000|2021-09-28 08:28:00|5813.62|5813.62|5812.85|5812.85|5813.62|5813.62|5812.85|5812.85|0
1632817690000|2021-09-28 08:28:10|5812.8|5812.8|5812.3|5812.3|5812.8|5812.8|5812.3|5812.3|0
1632817700000|2021-09-28 08:28:20|5812.54|5812.54|5811.46|5811.46|5813.35|5813.35|5811.46|5811.46|0
1632817710000|2021-09-28 08:28:30|5811.65|5811.65|5811.68|5811.68|5811.87|5811.87|5811.39|5811.39|0
1632817720000|2021-09-28 08:28:40|5811.46|5811.46|5810.7|5810.7|5811.46|5811.46|5810.7|5810.7|0
1632817730000|2021-09-28 08:28:50|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1632817740000|2021-09-28 08:29:00|5810.96|5810.96|5810.75|5810.75|5810.96|5810.96|5810.38|5810.38|0
1632817750000|2021-09-28 08:29:10|5809.45|5809.45|5811.63|5811.63|5811.63|5811.63|5809.45|5809.45|0
1632817760000|2021-09-28 08:29:20|5811.87|5811.87|5812.36|5812.36|5812.65|5812.65|5811.87|5811.87|0
1632817770000|2021-09-28 08:29:30|5812.07|5812.07|5810.82|5810.82|5812.07|5812.07|5810.82|5810.82|0
1632817780000|2021-09-28 08:29:40|5810.86|5810.86|5810.86|5810.86|5810.88|5810.88|5810.86|5810.86|0
1632817790000|2021-09-28 08:29:50|5811.29|5811.29|5811.58|5811.58|5811.58|5811.58|5811.29|5811.29|0
1632817800000|2021-09-28 08:30:00|5811.37|5811.37|5812.69|5812.69|5812.69|5812.69|5811.37|5811.37|0
1632817810000|2021-09-28 08:30:10|5813.19|5813.19|5815.47|5815.47|5815.75|5815.75|5813.19|5813.19|0
1632817820000|2021-09-28 08:30:20|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|0
1632817830000|2021-09-28 08:30:30|5815.73|5815.73|5816.16|5816.16|5816.16|5816.16|5815.25|5815.25|0
1632817840000|2021-09-28 08:30:40|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1632817850000|2021-09-28 08:30:50|5816.11|5816.11|5818.15|5818.15|5818.21|5818.21|5816.11|5816.11|0
1632817860000|2021-09-28 08:31:00|5819.23|5819.23|5816.9|5816.9|5820.76|5820.76|5816.61|5816.61|0
1632817870000|2021-09-28 08:31:10|5816.61|5816.61|5816.08|5816.08|5816.61|5816.61|5816.08|5816.08|0
1632817880000|2021-09-28 08:31:20|5816.37|5816.37|5816.58|5816.58|5816.58|5816.58|5816.37|5816.37|0
1632817890000|2021-09-28 08:31:30|5816.8|5816.8|5817.23|5817.23|5817.23|5817.23|5816.8|5816.8|0
1632817900000|2021-09-28 08:31:40|5817.95|5817.95|5818.5|5818.5|5818.51|5818.51|5817.95|5817.95|0
1632817910000|2021-09-28 08:31:50|5818.79|5818.79|5819.5|5819.5|5820.07|5820.07|5818.78|5818.78|0
1632817920000|2021-09-28 08:32:00|5819.78|5819.78|5822.06|5822.06|5822.06|5822.06|5819.78|5819.78|0
1632817930000|2021-09-28 08:32:10|5821.1|5821.1|5822.64|5822.64|5822.64|5822.64|5820.77|5820.77|0
1632817940000|2021-09-28 08:32:20|5823.54|5823.54|5825.04|5825.04|5825.04|5825.04|5823.54|5823.54|0
1632817950000|2021-09-28 08:32:30|5825.26|5825.26|5825.71|5825.71|5827.75|5827.75|5825.26|5825.26|0
1632817960000|2021-09-28 08:32:40|5825.47|5825.47|5825.57|5825.57|5826.34|5826.34|5824.71|5824.71|0
1632817970000|2021-09-28 08:32:50|5826.1|5826.1|5824.42|5824.42|5826.1|5826.1|5824.42|5824.42|0
1632817980000|2021-09-28 08:33:00|5824.13|5824.13|5824.03|5824.03|5825.19|5825.19|5824.03|5824.03|0
1632817990000|2021-09-28 08:33:10|5823.97|5823.97|5820.72|5820.72|5823.97|5823.97|5820.72|5820.72|0
1632818000000|2021-09-28 08:33:20|5820.93|5820.93|5820.07|5820.07|5820.93|5820.93|5819.78|5819.78|0
1632818010000|2021-09-28 08:33:30|5819.78|5819.78|5819.77|5819.77|5820.07|5820.07|5819.77|5819.77|0
1632818020000|2021-09-28 08:33:40|5819.69|5819.69|5819.7|5819.7|5820.4|5820.4|5819.69|5819.69|0
1632818030000|2021-09-28 08:33:50|5819.22|5819.22|5818.72|5818.72|5819.22|5819.22|5817.85|5817.85|0
1632818040000|2021-09-28 08:34:00|5818.43|5818.43|5818.35|5818.35|5819.15|5819.15|5818.28|5818.28|0
1632818050000|2021-09-28 08:34:10|5818.57|5818.57|5819.12|5819.12|5819.12|5819.12|5818.57|5818.57|0
1632818060000|2021-09-28 08:34:20|5819.41|5819.41|5816.79|5816.79|5819.63|5819.63|5816.79|5816.79|0
1632818070000|2021-09-28 08:34:30|5817.08|5817.08|5817.6|5817.6|5818.08|5818.08|5817.08|5817.08|0
1632818080000|2021-09-28 08:34:40|5817.89|5817.89|5817.31|5817.31|5817.89|5817.89|5817.31|5817.31|0
1632818090000|2021-09-28 08:34:50|5817.53|5817.53|5817.17|5817.17|5817.53|5817.53|5816.95|5816.95|0
1632818100000|2021-09-28 08:35:00|5818.27|5818.27|5817.48|5817.48|5818.27|5818.27|5817.48|5817.48|0
1632818110000|2021-09-28 08:35:10|5817.45|5817.45|5817.16|5817.16|5817.45|5817.45|5817.16|5817.16|0
1632818120000|2021-09-28 08:35:20|5816.65|5816.65|5817.15|5817.15|5817.15|5817.15|5816.65|5816.65|0
1632818130000|2021-09-28 08:35:30|5816.94|5816.94|5817.23|5817.23|5817.46|5817.46|5816.94|5816.94|0
1632818140000|2021-09-28 08:35:40|5816.94|5816.94|5816.65|5816.65|5816.94|5816.94|5816.65|5816.65|0
1632818150000|2021-09-28 08:35:50|5816.86|5816.86|5817.66|5817.66|5817.66|5817.66|5816.86|5816.86|0
1632818160000|2021-09-28 08:36:00|5817.37|5817.37|5818.72|5818.72|5819.58|5819.58|5817.37|5817.37|0
1632818170000|2021-09-28 08:36:10|5819.15|5819.15|5818.91|5818.91|5819.15|5819.15|5818.91|5818.91|0
1632818180000|2021-09-28 08:36:20|5818.67|5818.67|5815.21|5815.21|5818.67|5818.67|5815.21|5815.21|0
1632818190000|2021-09-28 08:36:30|5814.99|5814.99|5813.85|5813.85|5814.99|5814.99|5813.85|5813.85|0
1632818200000|2021-09-28 08:36:40|5814.28|5814.28|5814.28|5814.28|5814.28|5814.28|5814.28|5814.28|0
1632818210000|2021-09-28 08:36:50|5813.63|5813.63|5813.63|5813.63|5813.85|5813.85|5813.63|5813.63|0
1632818220000|2021-09-28 08:37:00|5813.85|5813.85|5810.14|5810.14|5813.9|5813.9|5810.14|5810.14|0
1632818230000|2021-09-28 08:37:10|5810.79|5810.79|5810.57|5810.57|5810.79|5810.79|5810.57|5810.57|0
1632818240000|2021-09-28 08:37:20|5810.79|5810.79|5811.51|5811.51|5811.51|5811.51|5810.79|5810.79|0
1632818250000|2021-09-28 08:37:30|5812.08|5812.08|5812.53|5812.53|5813.78|5813.78|5812.08|5812.08|0
1632818260000|2021-09-28 08:37:40|5812.24|5812.24|5813.64|5813.64|5813.64|5813.64|5812.24|5812.24|0
1632818270000|2021-09-28 08:37:50|5813.93|5813.93|5814.44|5814.44|5814.44|5814.44|5813.93|5813.93|0
1632818280000|2021-09-28 08:38:00|5814.73|5814.73|5812.34|5812.34|5814.73|5814.73|5811.97|5811.97|0
1632818290000|2021-09-28 08:38:10|5812.57|5812.57|5812.91|5812.91|5813.37|5813.37|5812.34|5812.34|0
1632818300000|2021-09-28 08:38:20|5812.62|5812.62|5811.52|5811.52|5812.62|5812.62|5811.52|5811.52|0
1632818310000|2021-09-28 08:38:30|5811.81|5811.81|5809.13|5809.13|5811.83|5811.83|5809.13|5809.13|0
1632818320000|2021-09-28 08:38:40|5809.37|5809.37|5810.02|5810.02|5810.02|5810.02|5809.18|5809.18|0
1632818330000|2021-09-28 08:38:50|5810.23|5810.23|5810.28|5810.28|5810.28|5810.28|5810.23|5810.23|0
1632818340000|2021-09-28 08:39:00|5809.99|5809.99|5809.2|5809.2|5810.52|5810.52|5808.91|5808.91|0
1632818350000|2021-09-28 08:39:10|5809.49|5809.49|5809.68|5809.68|5810.26|5810.26|5809.15|5809.15|0
1632818360000|2021-09-28 08:39:20|5809.39|5809.39|5810.64|5810.64|5810.64|5810.64|5809.39|5809.39|0
1632818370000|2021-09-28 08:39:30|5811.11|5811.11|5811.54|5811.54|5811.54|5811.54|5810.53|5810.53|0
1632818380000|2021-09-28 08:39:40|5812.31|5812.31|5812.31|5812.31|5813.12|5813.12|5812.31|5812.31|0
1632818390000|2021-09-28 08:39:50|5813.65|5813.65|5814.57|5814.57|5814.57|5814.57|5813.65|5813.65|0
1632818400000|2021-09-28 08:40:00|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|0
1632818410000|2021-09-28 08:40:10|5814.57|5814.57|5814.59|5814.59|5814.59|5814.59|5814.57|5814.57|0
1632818420000|2021-09-28 08:40:20|5815.02|5815.02|5814.83|5814.83|5815.02|5815.02|5814.73|5814.73|0
1632818430000|2021-09-28 08:40:30|5813.96|5813.96|5814.75|5814.75|5814.75|5814.75|5813.96|5813.96|0
1632818440000|2021-09-28 08:40:40|5814.54|5814.54|5814.83|5814.83|5814.83|5814.83|5814.54|5814.54|0
1632818450000|2021-09-28 08:40:50|5815.26|5815.26|5814.97|5814.97|5815.26|5815.26|5814.97|5814.97|0
1632818460000|2021-09-28 08:41:00|5815.26|5815.26|5814.83|5814.83|5815.26|5815.26|5814.83|5814.83|0
1632818480000|2021-09-28 08:41:20|5815.11|5815.11|5818.16|5818.16|5818.16|5818.16|5814.63|5814.63|0
1632818490000|2021-09-28 08:41:30|5818.24|5818.24|5819.1|5819.1|5819.1|5819.1|5818.24|5818.24|0
1632818500000|2021-09-28 08:41:40|5820.05|5820.05|5819.81|5819.81|5820.63|5820.63|5819.81|5819.81|0
1632818510000|2021-09-28 08:41:50|5820.53|5820.53|5819.34|5819.34|5820.63|5820.63|5819.34|5819.34|0
1632818520000|2021-09-28 08:42:00|5819.39|5819.39|5818.02|5818.02|5819.48|5819.48|5818.02|5818.02|0
1632818530000|2021-09-28 08:42:10|5818.23|5818.23|5818.31|5818.31|5818.52|5818.52|5818.09|5818.09|0
1632818540000|2021-09-28 08:42:20|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|0
1632818550000|2021-09-28 08:42:30|5817.67|5817.67|5817.67|5817.67|5817.67|5817.67|5817.67|5817.67|0
1632818560000|2021-09-28 08:42:40|5817.89|5817.89|5817.91|5817.91|5819.03|5819.03|5817.89|5817.89|0
1632818570000|2021-09-28 08:42:50|5817.62|5817.62|5817.41|5817.41|5817.62|5817.62|5817.41|5817.41|0
1632818580000|2021-09-28 08:43:00|5817.7|5817.7|5817.41|5817.41|5817.7|5817.7|5817.41|5817.41|0
1632818590000|2021-09-28 08:43:10|5817.35|5817.35|5817.64|5817.64|5817.64|5817.64|5817.06|5817.06|0
1632818600000|2021-09-28 08:43:20|5817.35|5817.35|5817.3|5817.3|5817.35|5817.35|5817.3|5817.3|0
1632818610000|2021-09-28 08:43:30|5816.87|5816.87|5816.87|5816.87|5816.87|5816.87|5816.87|5816.87|0
1632818620000|2021-09-28 08:43:40|5817.16|5817.16|5818.08|5818.08|5818.09|5818.09|5817.16|5817.16|0
1632818630000|2021-09-28 08:43:50|5818.06|5818.06|5815.14|5815.14|5818.08|5818.08|5815.14|5815.14|0
1632818640000|2021-09-28 08:44:00|5814.85|5814.85|5814.69|5814.69|5815.3|5815.3|5814.4|5814.4|0
1632818650000|2021-09-28 08:44:10|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1632818660000|2021-09-28 08:44:20|5814.08|5814.08|5813.65|5813.65|5814.08|5814.08|5813.65|5813.65|0
1632818680000|2021-09-28 08:44:40|5813.87|5813.87|5813.58|5813.58|5813.87|5813.87|5813.58|5813.58|0
1632818690000|2021-09-28 08:44:50|5812.71|5812.71|5812.47|5812.47|5812.71|5812.71|5812.47|5812.47|0
1632818700000|2021-09-28 08:45:00|5813.63|5813.63|5812.77|5812.77|5814.68|5814.68|5812.48|5812.48|0
1632818710000|2021-09-28 08:45:10|5812.56|5812.56|5812.8|5812.8|5812.8|5812.8|5811.89|5811.89|0
1632818720000|2021-09-28 08:45:20|5813.51|5813.51|5814.3|5814.3|5814.3|5814.3|5813.51|5813.51|0
1632818730000|2021-09-28 08:45:30|5814.09|5814.09|5812.85|5812.85|5814.09|5814.09|5812.85|5812.85|0
1632818740000|2021-09-28 08:45:40|5812.37|5812.37|5811.2|5811.2|5812.37|5812.37|5810.77|5810.77|0
1632818750000|2021-09-28 08:45:50|5811.44|5811.44|5811.65|5811.65|5811.65|5811.65|5811.44|5811.44|0
1632818760000|2021-09-28 08:46:00|5811.44|5811.44|5811.61|5811.61|5811.61|5811.61|5810.74|5810.74|0
1632818770000|2021-09-28 08:46:10|5812.56|5812.56|5813.66|5813.66|5813.66|5813.66|5812.56|5812.56|0
1632818780000|2021-09-28 08:46:20|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|0
1632818790000|2021-09-28 08:46:30|5813.08|5813.08|5812.8|5812.8|5813.08|5813.08|5812.8|5812.8|0
1632818800000|2021-09-28 08:46:40|5812.51|5812.51|5812.51|5812.51|5812.51|5812.51|5812.51|5812.51|0
1632818810000|2021-09-28 08:46:50|5811.55|5811.55|5810.98|5810.98|5811.55|5811.55|5810.12|5810.12|0
1632818820000|2021-09-28 08:47:00|5811.2|5811.2|5811.4|5811.4|5811.44|5811.44|5811.2|5811.2|0
1632818830000|2021-09-28 08:47:10|5811.69|5811.69|5811.98|5811.98|5811.98|5811.98|5811.69|5811.69|0
1632818840000|2021-09-28 08:47:20|5812.33|5812.33|5810.83|5810.83|5813.05|5813.05|5810.83|5810.83|0
1632818850000|2021-09-28 08:47:30|5809.97|5809.97|5809.81|5809.81|5809.97|5809.97|5809.81|5809.81|0
1632818860000|2021-09-28 08:47:40|5809.33|5809.33|5809.33|5809.33|5809.33|5809.33|5809.33|5809.33|0
1632818870000|2021-09-28 08:47:50|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|0
1632818890000|2021-09-28 08:48:10|5808.86|5808.86|5808.86|5808.86|5808.86|5808.86|5808.86|5808.86|0
1632818900000|2021-09-28 08:48:20|5808.57|5808.57|5809.28|5809.28|5809.28|5809.28|5808.57|5808.57|0
1632818910000|2021-09-28 08:48:30|5809.57|5809.57|5809.33|5809.33|5809.57|5809.57|5809.33|5809.33|0
1632818920000|2021-09-28 08:48:40|5809.12|5809.12|5807.92|5807.92|5809.12|5809.12|5807.92|5807.92|0
1632818930000|2021-09-28 08:48:50|5807.9|5807.9|5806.99|5806.99|5807.9|5807.9|5806.99|5806.99|0
1632818940000|2021-09-28 08:49:00|5806.97|5806.97|5806.97|5806.97|5806.97|5806.97|5806.97|5806.97|0
1632818950000|2021-09-28 08:49:10|5805.92|5805.92|5806.21|5806.21|5806.21|5806.21|5805.92|5805.92|0
1632818960000|2021-09-28 08:49:20|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|5806.41|5806.41|0
1632818970000|2021-09-28 08:49:30|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|0
1632818980000|2021-09-28 08:49:40|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1632818990000|2021-09-28 08:49:50|5805.94|5805.94|5804.41|5804.41|5805.94|5805.94|5804.05|5804.05|0
1632819010000|2021-09-28 08:50:10|5804.13|5804.13|5804.36|5804.36|5804.36|5804.36|5803.65|5803.65|0
1632819020000|2021-09-28 08:50:20|5804.6|5804.6|5806.86|5806.86|5806.86|5806.86|5804.6|5804.6|0
1632819030000|2021-09-28 08:50:30|5807.15|5807.15|5808.63|5808.63|5809.13|5809.13|5807.15|5807.15|0
1632819040000|2021-09-28 08:50:40|5808.39|5808.39|5808.65|5808.65|5808.87|5808.87|5808.39|5808.39|0
1632819050000|2021-09-28 08:50:50|5809.08|5809.08|5807.72|5807.72|5809.08|5809.08|5807.72|5807.72|0
1632819060000|2021-09-28 08:51:00|5807.94|5807.94|5808.44|5808.44|5808.44|5808.44|5807.94|5807.94|0
1632819070000|2021-09-28 08:51:10|5808.73|5808.73|5808.23|5808.23|5808.73|5808.73|5808.23|5808.23|0
1632819080000|2021-09-28 08:51:20|5807.65|5807.65|5805.95|5805.95|5807.65|5807.65|5805.52|5805.52|0
1632819090000|2021-09-28 08:51:30|5806.38|5806.38|5806.38|5806.38|5806.38|5806.38|5806.38|5806.38|0
1632819100000|2021-09-28 08:51:40|5806.67|5806.67|5807.17|5807.17|5807.17|5807.17|5806.67|5806.67|0
1632819110000|2021-09-28 08:51:50|5807.46|5807.46|5808.18|5808.18|5808.18|5808.18|5807.46|5807.46|0
1632819120000|2021-09-28 08:52:00|5810.17|5810.17|5810.09|5810.09|5810.38|5810.38|5810.09|5810.09|0
1632819130000|2021-09-28 08:52:10|5810.57|5810.57|5810.78|5810.78|5810.78|5810.78|5810.57|5810.57|0
1632819140000|2021-09-28 08:52:20|5811.65|5811.65|5811.87|5811.87|5811.87|5811.87|5811.65|5811.65|0
1632819150000|2021-09-28 08:52:30|5812.08|5812.08|5813.27|5813.27|5813.27|5813.27|5812.08|5812.08|0
1632819160000|2021-09-28 08:52:40|5812.98|5812.98|5812.98|5812.98|5812.98|5812.98|5812.98|5812.98|0
1632819170000|2021-09-28 08:52:50|5812.27|5812.27|5813.75|5813.75|5813.75|5813.75|5812.27|5812.27|0
1632819180000|2021-09-28 08:53:00|5813.46|5813.46|5813.45|5813.45|5813.46|5813.46|5813.45|5813.45|0
1632819200000|2021-09-28 08:53:20|5813.16|5813.16|5812.94|5812.94|5813.16|5813.16|5812.94|5812.94|0
1632819210000|2021-09-28 08:53:30|5812.65|5812.65|5812.36|5812.36|5812.65|5812.65|5812.36|5812.36|0
1632819220000|2021-09-28 08:53:40|5813.16|5813.16|5813.87|5813.87|5813.87|5813.87|5813.16|5813.16|0
1632819230000|2021-09-28 08:53:50|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|0
1632819240000|2021-09-28 08:54:00|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|0
1632819250000|2021-09-28 08:54:10|5813.8|5813.8|5814.53|5814.53|5814.56|5814.56|5813.8|5813.8|0
1632819270000|2021-09-28 08:54:30|5814.81|5814.81|5814.53|5814.53|5814.81|5814.81|5814.53|5814.53|0
1632819280000|2021-09-28 08:54:40|5814.02|5814.02|5811.39|5811.39|5814.02|5814.02|5811.1|5811.1|0
1632819290000|2021-09-28 08:54:50|5811.1|5811.1|5810.63|5810.63|5811.58|5811.58|5810.63|5810.63|0
1632819300000|2021-09-28 08:55:00|5810.41|5810.41|5809.43|5809.43|5810.41|5810.41|5809.43|5809.43|0
1632819310000|2021-09-28 08:55:10|5809|5809|5809.93|5809.93|5809.93|5809.93|5808.93|5808.93|0
1632819320000|2021-09-28 08:55:20|5810.51|5810.51|5812.35|5812.35|5812.35|5812.35|5810.51|5810.51|0
1632819330000|2021-09-28 08:55:30|5812.59|5812.59|5812.56|5812.56|5812.59|5812.59|5812.35|5812.35|0
1632819350000|2021-09-28 08:55:50|5812.85|5812.85|5813.07|5813.07|5813.57|5813.57|5812.85|5812.85|0
1632819360000|2021-09-28 08:56:00|5813.33|5813.33|5810.78|5810.78|5813.33|5813.33|5810.78|5810.78|0
1632819370000|2021-09-28 08:56:10|5810.56|5810.56|5809.55|5809.55|5810.56|5810.56|5809.55|5809.55|0
1632819380000|2021-09-28 08:56:20|5809.12|5809.12|5805.94|5805.94|5809.12|5809.12|5805.94|5805.94|0
1632819390000|2021-09-28 08:56:30|5806.4|5806.4|5804.76|5804.76|5806.4|5806.4|5804.76|5804.76|0
1632819400000|2021-09-28 08:56:40|5804.18|5804.18|5802.79|5802.79|5804.18|5804.18|5802.79|5802.79|0
1632819420000|2021-09-28 08:57:00|5802.51|5802.51|5804.19|5804.19|5804.19|5804.19|5802.51|5802.51|0
1632819430000|2021-09-28 08:57:10|5803.91|5803.91|5804.19|5804.19|5804.19|5804.19|5803.91|5803.91|0
1632819440000|2021-09-28 08:57:20|5804.41|5804.41|5804.61|5804.61|5804.99|5804.99|5804.41|5804.41|0
1632819460000|2021-09-28 08:57:40|5804.32|5804.32|5804.32|5804.32|5804.32|5804.32|5804.32|5804.32|0
1632819470000|2021-09-28 08:57:50|5804.54|5804.54|5805.25|5805.25|5805.25|5805.25|5804.54|5804.54|0
1632819480000|2021-09-28 08:58:00|5804.97|5804.97|5804.13|5804.13|5804.97|5804.97|5804.08|5804.08|0
1632819490000|2021-09-28 08:58:10|5803.92|5803.92|5805.33|5805.33|5805.33|5805.33|5803.63|5803.63|0
1632819500000|2021-09-28 08:58:20|5805.57|5805.57|5805.57|5805.57|5805.85|5805.85|5805.57|5805.57|0
1632819520000|2021-09-28 08:58:40|5805.85|5805.85|5806.81|5806.81|5806.81|5806.81|5805.85|5805.85|0
1632819530000|2021-09-28 08:58:50|5807.1|5807.1|5808.27|5808.27|5808.27|5808.27|5807.1|5807.1|0
1632819540000|2021-09-28 08:59:00|5807.79|5807.79|5809.25|5809.25|5809.25|5809.25|5807.79|5807.79|0
1632819550000|2021-09-28 08:59:10|5809.47|5809.47|5810.3|5810.3|5810.3|5810.3|5809.47|5809.47|0
1632819560000|2021-09-28 08:59:20|5810.59|5810.59|5810.62|5810.62|5810.62|5810.62|5810.59|5810.59|0
1632819570000|2021-09-28 08:59:30|5810.84|5810.84|5810.84|5810.84|5810.84|5810.84|5810.84|5810.84|0
1632819580000|2021-09-28 08:59:40|5809.97|5809.97|5811.13|5811.13|5811.13|5811.13|5809.97|5809.97|0
1632819590000|2021-09-28 08:59:50|5811.6|5811.6|5812.83|5812.83|5812.83|5812.83|5811.6|5811.6|0
1632819600000|2021-09-28 09:00:00|5813.41|5813.41|5816.58|5816.58|5817.09|5817.09|5813.41|5813.41|0
1632819610000|2021-09-28 09:00:10|5815.43|5815.43|5816.77|5816.77|5818.33|5818.33|5815.43|5815.43|0
1632819620000|2021-09-28 09:00:20|5817.06|5817.06|5816.55|5816.55|5817.64|5817.64|5816.55|5816.55|0
1632819630000|2021-09-28 09:00:30|5817.35|5817.35|5816.32|5816.32|5817.35|5817.35|5815.74|5815.74|0
1632819640000|2021-09-28 09:00:40|5816.6|5816.6|5816.53|5816.53|5817.11|5817.11|5816.53|5816.53|0
1632819650000|2021-09-28 09:00:50|5816.03|5816.03|5816.79|5816.79|5816.79|5816.79|5816.03|5816.03|0
1632819660000|2021-09-28 09:01:00|5817.08|5817.08|5817.66|5817.66|5817.66|5817.66|5817.08|5817.08|0
1632819670000|2021-09-28 09:01:10|5817.95|5817.95|5819.38|5819.38|5819.38|5819.38|5817.66|5817.66|0
1632819680000|2021-09-28 09:01:20|5819.6|5819.6|5820.69|5820.69|5820.69|5820.69|5819.6|5819.6|0
1632819690000|2021-09-28 09:01:30|5820.98|5820.98|5822.8|5822.8|5822.8|5822.8|5820.98|5820.98|0
1632819700000|2021-09-28 09:01:40|5823.08|5823.08|5821.17|5821.17|5825.36|5825.36|5819.93|5819.93|0
1632819710000|2021-09-28 09:01:50|5821.46|5821.46|5821.84|5821.84|5822.13|5822.13|5820.59|5820.59|0
1632819720000|2021-09-28 09:02:00|5822.08|5822.08|5822.37|5822.37|5822.37|5822.37|5821.84|5821.84|0
1632819730000|2021-09-28 09:02:10|5821.79|5821.79|5821.55|5821.55|5821.79|5821.79|5821.55|5821.55|0
1632819740000|2021-09-28 09:02:20|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|0
1632819750000|2021-09-28 09:02:30|5821.57|5821.57|5820.04|5820.04|5821.57|5821.57|5820.04|5820.04|0
1632819770000|2021-09-28 09:02:50|5820.03|5820.03|5819.21|5819.21|5820.03|5820.03|5818.92|5818.92|0
1632819780000|2021-09-28 09:03:00|5819.43|5819.43|5821.46|5821.46|5821.46|5821.46|5819.43|5819.43|0
1632819790000|2021-09-28 09:03:10|5821.75|5821.75|5821.22|5821.22|5821.75|5821.75|5821.22|5821.22|0
1632819800000|2021-09-28 09:03:20|5820.79|5820.79|5825.2|5825.2|5825.2|5825.2|5820.79|5820.79|0
1632819810000|2021-09-28 09:03:30|5824.96|5824.96|5824.67|5824.67|5825.25|5825.25|5824.38|5824.38|0
1632819820000|2021-09-28 09:03:40|5824.43|5824.43|5821.19|5821.19|5824.43|5824.43|5820.44|5820.44|0
1632819830000|2021-09-28 09:03:50|5821.47|5821.47|5823.89|5823.89|5823.89|5823.89|5821.47|5821.47|0
1632819840000|2021-09-28 09:04:00|5824.18|5824.18|5825.06|5825.06|5825.06|5825.06|5823.65|5823.65|0
1632819850000|2021-09-28 09:04:10|5824.82|5824.82|5826.68|5826.68|5826.68|5826.68|5824.82|5824.82|0
1632819860000|2021-09-28 09:04:20|5826.23|5826.23|5826.23|5826.23|5826.47|5826.47|5826.23|5826.23|0
1632819870000|2021-09-28 09:04:30|5825.99|5825.99|5825.7|5825.7|5825.99|5825.99|5825.49|5825.49|0
1632819880000|2021-09-28 09:04:40|5825.94|5825.94|5826.57|5826.57|5826.57|5826.57|5825.36|5825.36|0
1632819890000|2021-09-28 09:04:50|5826.28|5826.28|5825.65|5825.65|5826.5|5826.5|5825.63|5825.63|0
1632819900000|2021-09-28 09:05:00|5826.13|5826.13|5825.19|5825.19|5826.13|5826.13|5825.19|5825.19|0
1632819910000|2021-09-28 09:05:10|5824.61|5824.61|5824.59|5824.59|5824.9|5824.9|5824.59|5824.59|0
1632819920000|2021-09-28 09:05:20|5825.06|5825.06|5825.3|5825.3|5825.35|5825.35|5824.77|5824.77|0
1632819930000|2021-09-28 09:05:30|5824.85|5824.85|5825.32|5825.32|5825.32|5825.32|5824.85|5824.85|0
1632819940000|2021-09-28 09:05:40|5824.53|5824.53|5822.55|5822.55|5824.53|5824.53|5822.55|5822.55|0
1632819950000|2021-09-28 09:05:50|5822.26|5822.26|5821|5821|5822.26|5822.26|5821|5821|0
1632819960000|2021-09-28 09:06:00|5820.71|5820.71|5820.64|5820.64|5820.93|5820.93|5820.64|5820.64|0
1632819970000|2021-09-28 09:06:10|5820.93|5820.93|5820.13|5820.13|5821.21|5821.21|5820.13|5820.13|0
1632819980000|2021-09-28 09:06:20|5819.84|5819.84|5821.33|5821.33|5821.33|5821.33|5819.84|5819.84|0
1632819990000|2021-09-28 09:06:30|5821.91|5821.91|5820.06|5820.06|5821.91|5821.91|5819.82|5819.82|0
1632820010000|2021-09-28 09:06:50|5820.03|5820.03|5821.62|5821.62|5821.62|5821.62|5820.03|5820.03|0
1632820020000|2021-09-28 09:07:00|5821.91|5821.91|5823.29|5823.29|5823.84|5823.84|5821.91|5821.91|0
1632820030000|2021-09-28 09:07:10|5823|5823|5823|5823|5823|5823|5823|5823|0
1632820040000|2021-09-28 09:07:20|5821.85|5821.85|5821.85|5821.85|5822.14|5822.14|5821.85|5821.85|0
1632820050000|2021-09-28 09:07:30|5821.56|5821.56|5820.51|5820.51|5821.56|5821.56|5820.44|5820.44|0
1632820070000|2021-09-28 09:07:50|5820.22|5820.22|5820.87|5820.87|5820.87|5820.87|5820.2|5820.2|0
1632820080000|2021-09-28 09:08:00|5821.16|5821.16|5821.9|5821.9|5821.9|5821.9|5821.16|5821.16|0
1632820090000|2021-09-28 09:08:10|5822|5822|5822|5822|5822|5822|5822|5822|0
1632820100000|2021-09-28 09:08:20|5822.29|5822.29|5822.77|5822.77|5822.77|5822.77|5822.29|5822.29|0
1632820110000|2021-09-28 09:08:30|5822.98|5822.98|5823.89|5823.89|5823.89|5823.89|5822.98|5822.98|0
1632820120000|2021-09-28 09:08:40|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|0
1632820130000|2021-09-28 09:08:50|5824.13|5824.13|5824.71|5824.71|5824.71|5824.71|5824.13|5824.13|0
1632820140000|2021-09-28 09:09:00|5824.66|5824.66|5824.94|5824.94|5824.94|5824.94|5824.37|5824.37|0
1632820150000|2021-09-28 09:09:10|5825.42|5825.42|5825.85|5825.85|5825.85|5825.85|5825.42|5825.42|0
1632820160000|2021-09-28 09:09:20|5825.56|5825.56|5825.85|5825.85|5825.85|5825.85|5825.56|5825.56|0
1632820170000|2021-09-28 09:09:30|5826.14|5826.14|5828.92|5828.92|5828.92|5828.92|5825.85|5825.85|0
1632820180000|2021-09-28 09:09:40|5828.97|5828.97|5829.04|5829.04|5829.26|5829.26|5828.97|5828.97|0
1632820190000|2021-09-28 09:09:50|5829.03|5829.03|5831.26|5831.26|5831.26|5831.26|5829.03|5829.03|0
1632820200000|2021-09-28 09:10:00|5831.04|5831.04|5830.52|5830.52|5831.04|5831.04|5830.52|5830.52|0
1632820210000|2021-09-28 09:10:10|5830.75|5830.75|5831.14|5831.14|5831.14|5831.14|5830.71|5830.71|0
1632820220000|2021-09-28 09:10:20|5831.35|5831.35|5831.54|5831.54|5831.54|5831.54|5831.06|5831.06|0
1632820230000|2021-09-28 09:10:30|5831.09|5831.09|5831.48|5831.48|5831.48|5831.48|5830.4|5830.4|0
1632820240000|2021-09-28 09:10:40|5831.91|5831.91|5831.93|5831.93|5831.93|5831.93|5831.91|5831.91|0
1632820250000|2021-09-28 09:10:50|5831.64|5831.64|5830.77|5830.77|5831.64|5831.64|5830.77|5830.77|0
1632820260000|2021-09-28 09:11:00|5831.06|5831.06|5831.32|5831.32|5831.56|5831.56|5830.85|5830.85|0
1632820270000|2021-09-28 09:11:10|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|0
1632820280000|2021-09-28 09:11:20|5831.35|5831.35|5831.06|5831.06|5831.35|5831.35|5831.06|5831.06|0
1632820290000|2021-09-28 09:11:30|5830.77|5830.77|5830.53|5830.53|5830.77|5830.77|5830.53|5830.53|0
1632820300000|2021-09-28 09:11:40|5830.5|5830.5|5830.01|5830.01|5830.5|5830.5|5829.79|5829.79|0
1632820310000|2021-09-28 09:11:50|5829.5|5829.5|5829.27|5829.27|5829.5|5829.5|5828.6|5828.6|0
1632820320000|2021-09-28 09:12:00|5829.79|5829.79|5829|5829|5829.79|5829.79|5829|5829|0
1632820330000|2021-09-28 09:12:10|5828.71|5828.71|5828.71|5828.71|5828.71|5828.71|5828.71|5828.71|0
1632820340000|2021-09-28 09:12:20|5828.5|5828.5|5825.4|5825.4|5828.5|5828.5|5825.37|5825.37|0
1632820350000|2021-09-28 09:12:30|5825.11|5825.11|5824.68|5824.68|5825.11|5825.11|5823.63|5823.63|0
1632820360000|2021-09-28 09:12:40|5824.1|5824.1|5824.63|5824.63|5824.63|5824.63|5824.1|5824.1|0
1632820370000|2021-09-28 09:12:50|5824.85|5824.85|5825.3|5825.3|5825.78|5825.78|5824.56|5824.56|0
1632820380000|2021-09-28 09:13:00|5825.59|5825.59|5826.17|5826.17|5826.17|5826.17|5825.59|5825.59|0
1632820390000|2021-09-28 09:13:10|5825.93|5825.93|5825.94|5825.94|5825.94|5825.94|5825.93|5825.93|0
1632820400000|2021-09-28 09:13:20|5825.7|5825.7|5825.34|5825.34|5825.7|5825.7|5825.34|5825.34|0
1632820410000|2021-09-28 09:13:30|5825.05|5825.05|5824.21|5824.21|5825.05|5825.05|5823.33|5823.33|0
1632820420000|2021-09-28 09:13:40|5824.25|5824.25|5825.41|5825.41|5825.41|5825.41|5824.25|5824.25|0
1632820430000|2021-09-28 09:13:50|5825.42|5825.42|5825.13|5825.13|5825.64|5825.64|5825.13|5825.13|0
1632820440000|2021-09-28 09:14:00|5824.84|5824.84|5826.39|5826.39|5826.39|5826.39|5824.63|5824.63|0
1632820450000|2021-09-28 09:14:10|5826.1|5826.1|5826.39|5826.39|5826.39|5826.39|5825.81|5825.81|0
1632820460000|2021-09-28 09:14:20|5826.61|5826.61|5827.8|5827.8|5827.85|5827.85|5826.61|5826.61|0
1632820470000|2021-09-28 09:14:30|5827.81|5827.81|5824.14|5824.14|5827.81|5827.81|5824.14|5824.14|0
1632820480000|2021-09-28 09:14:40|5823.85|5823.85|5824.79|5824.79|5824.79|5824.79|5823.85|5823.85|0
1632820490000|2021-09-28 09:14:50|5826.13|5826.13|5827.31|5827.31|5827.6|5827.6|5826.13|5826.13|0
1632820500000|2021-09-28 09:15:00|5825.83|5825.83|5825.88|5825.88|5826.17|5826.17|5825.3|5825.3|0
1632820510000|2021-09-28 09:15:10|5826.17|5826.17|5825.5|5825.5|5826.17|5826.17|5825.5|5825.5|0
1632820520000|2021-09-28 09:15:20|5825.21|5825.21|5824.15|5824.15|5825.21|5825.21|5824.15|5824.15|0
1632820530000|2021-09-28 09:15:30|5824.44|5824.44|5824.15|5824.15|5824.44|5824.44|5824.15|5824.15|0
1632820540000|2021-09-28 09:15:40|5824.39|5824.39|5824.39|5824.39|5824.39|5824.39|5824.39|5824.39|0
1632820550000|2021-09-28 09:15:50|5824.15|5824.15|5823.34|5823.34|5824.15|5824.15|5823.34|5823.34|0
1632820560000|2021-09-28 09:16:00|5823.05|5823.05|5822.67|5822.67|5823.05|5823.05|5822.17|5822.17|0
1632820570000|2021-09-28 09:16:10|5822.43|5822.43|5822.14|5822.14|5822.43|5822.43|5822.14|5822.14|0
1632820580000|2021-09-28 09:16:20|5821.85|5821.85|5823.34|5823.34|5823.34|5823.34|5821.85|5821.85|0
1632820590000|2021-09-28 09:16:30|5823.39|5823.39|5823.66|5823.66|5823.66|5823.66|5823.38|5823.38|0
1632820600000|2021-09-28 09:16:40|5823.95|5823.95|5824.99|5824.99|5825.56|5825.56|5823.95|5823.95|0
1632820610000|2021-09-28 09:16:50|5825.04|5825.04|5822.04|5822.04|5825.04|5825.04|5822.04|5822.04|0
1632820620000|2021-09-28 09:17:00|5822.28|5822.28|5823.44|5823.44|5823.44|5823.44|5822.28|5822.28|0
1632820640000|2021-09-28 09:17:20|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|0
1632820650000|2021-09-28 09:17:30|5824.13|5824.13|5823.17|5823.17|5824.13|5824.13|5823.17|5823.17|0
1632820660000|2021-09-28 09:17:40|5822.93|5822.93|5821.03|5821.03|5822.93|5822.93|5820.01|5820.01|0
1632820670000|2021-09-28 09:17:50|5821.32|5821.32|5822.61|5822.61|5822.61|5822.61|5821.32|5821.32|0
1632820680000|2021-09-28 09:18:00|5822.9|5822.9|5823.81|5823.81|5823.81|5823.81|5822.9|5822.9|0
1632820690000|2021-09-28 09:18:10|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|0
1632820700000|2021-09-28 09:18:20|5824.57|5824.57|5825.22|5825.22|5825.98|5825.98|5824.57|5824.57|0
1632820720000|2021-09-28 09:18:40|5825.46|5825.46|5826.21|5826.21|5826.21|5826.21|5825.46|5825.46|0
1632820730000|2021-09-28 09:18:50|5826.79|5826.79|5824.81|5824.81|5828.32|5828.32|5824.59|5824.59|0
1632820740000|2021-09-28 09:19:00|5825.02|5825.02|5825.82|5825.82|5825.82|5825.82|5825.02|5825.02|0
1632820750000|2021-09-28 09:19:10|5825.53|5825.53|5824.76|5824.76|5825.53|5825.53|5824.55|5824.55|0
1632820760000|2021-09-28 09:19:20|5825.24|5825.24|5825.74|5825.74|5825.74|5825.74|5825.24|5825.24|0
1632820780000|2021-09-28 09:19:40|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1632820790000|2021-09-28 09:19:50|5825.51|5825.51|5824.31|5824.31|5825.51|5825.51|5824.29|5824.29|0
1632820800000|2021-09-28 09:20:00|5824.07|5824.07|5824.86|5824.86|5824.86|5824.86|5824.02|5824.02|0
1632820810000|2021-09-28 09:20:10|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|0
1632820820000|2021-09-28 09:20:20|5824.86|5824.86|5824.38|5824.38|5825.29|5825.29|5824.38|5824.38|0
1632820840000|2021-09-28 09:20:40|5823.8|5823.8|5822.97|5822.97|5823.8|5823.8|5822.61|5822.61|0
1632820850000|2021-09-28 09:20:50|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|0
1632820860000|2021-09-28 09:21:00|5822.04|5822.04|5821.41|5821.41|5822.04|5822.04|5821.41|5821.41|0
1632820870000|2021-09-28 09:21:10|5820.5|5820.5|5818.78|5818.78|5820.5|5820.5|5818.78|5818.78|0
1632820880000|2021-09-28 09:21:20|5818.54|5818.54|5817.73|5817.73|5818.54|5818.54|5817.73|5817.73|0
1632820890000|2021-09-28 09:21:30|5817.44|5817.44|5816.44|5816.44|5817.78|5817.78|5816.44|5816.44|0
1632820900000|2021-09-28 09:21:40|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|0
1632820910000|2021-09-28 09:21:50|5816.01|5816.01|5818.07|5818.07|5818.07|5818.07|5816.01|5816.01|0
1632820920000|2021-09-28 09:22:00|5818.11|5818.11|5817.66|5817.66|5818.59|5818.59|5817.66|5817.66|0
1632820930000|2021-09-28 09:22:10|5817.37|5817.37|5817.08|5817.08|5817.37|5817.37|5817.08|5817.08|0
1632820940000|2021-09-28 09:22:20|5816.63|5816.63|5817.34|5817.34|5817.34|5817.34|5816.63|5816.63|0
1632820950000|2021-09-28 09:22:30|5816.91|5816.91|5815.52|5815.52|5816.91|5816.91|5815.23|5815.23|0
1632820960000|2021-09-28 09:22:40|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|0
1632820970000|2021-09-28 09:22:50|5815.38|5815.38|5815.86|5815.86|5816.07|5816.07|5815.36|5815.36|0
1632820980000|2021-09-28 09:23:00|5815.62|5815.62|5815.91|5815.91|5815.91|5815.91|5815.33|5815.33|0
1632820990000|2021-09-28 09:23:10|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|0
1632821000000|2021-09-28 09:23:20|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|0
1632821010000|2021-09-28 09:23:30|5814.18|5814.18|5814.93|5814.93|5814.93|5814.93|5814.18|5814.18|0
1632821020000|2021-09-28 09:23:40|5815.4|5815.4|5816.26|5816.26|5816.26|5816.26|5815.4|5815.4|0
1632821040000|2021-09-28 09:24:00|5815.83|5815.83|5813.82|5813.82|5815.83|5815.83|5813.82|5813.82|0
1632821050000|2021-09-28 09:24:10|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|0
1632821060000|2021-09-28 09:24:20|5813.24|5813.24|5814.01|5814.01|5814.01|5814.01|5813.24|5813.24|0
1632821070000|2021-09-28 09:24:30|5814.44|5814.44|5815.37|5815.37|5815.37|5815.37|5814.44|5814.44|0
1632821080000|2021-09-28 09:24:40|5815.66|5815.66|5816.17|5816.17|5816.38|5816.38|5815.45|5815.45|0
1632821090000|2021-09-28 09:24:50|5816.88|5816.88|5816.64|5816.64|5816.88|5816.88|5816.64|5816.64|0
1632821100000|2021-09-28 09:25:00|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|5816.88|0
1632821110000|2021-09-28 09:25:10|5816.59|5816.59|5816.59|5816.59|5816.59|5816.59|5816.59|5816.59|0
1632821120000|2021-09-28 09:25:20|5816.88|5816.88|5816.59|5816.59|5817.17|5817.17|5816.59|5816.59|0
1632821130000|2021-09-28 09:25:30|5816.35|5816.35|5816.59|5816.59|5816.59|5816.59|5816.35|5816.35|0
1632821140000|2021-09-28 09:25:40|5816.83|5816.83|5817.28|5817.28|5817.28|5817.28|5816.83|5816.83|0
1632821150000|2021-09-28 09:25:50|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|0
1632821160000|2021-09-28 09:26:00|5817.55|5817.55|5817.02|5817.02|5817.55|5817.55|5817.02|5817.02|0
1632821170000|2021-09-28 09:26:10|5816.59|5816.59|5816.64|5816.64|5816.64|5816.64|5816.06|5816.06|0
1632821180000|2021-09-28 09:26:20|5816.93|5816.93|5816.43|5816.43|5817|5817|5816.43|5816.43|0
1632821190000|2021-09-28 09:26:30|5816.72|5816.72|5817.29|5817.29|5817.29|5817.29|5816.72|5816.72|0
1632821200000|2021-09-28 09:26:40|5816.84|5816.84|5816.6|5816.6|5816.84|5816.84|5816.6|5816.6|0
1632821210000|2021-09-28 09:26:50|5816.59|5816.59|5814.43|5814.43|5816.59|5816.59|5814.36|5814.36|0
1632821220000|2021-09-28 09:27:00|5813.98|5813.98|5814.87|5814.87|5814.87|5814.87|5813.94|5813.94|0
1632821230000|2021-09-28 09:27:10|5815.44|5815.44|5817.6|5817.6|5817.6|5817.6|5815.44|5815.44|0
1632821260000|2021-09-28 09:27:40|5817.1|5817.1|5816.59|5816.59|5817.1|5817.1|5816.59|5816.59|0
1632821270000|2021-09-28 09:27:50|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|0
1632821280000|2021-09-28 09:28:00|5818.41|5818.41|5817.86|5817.86|5818.41|5818.41|5817.6|5817.6|0
1632821290000|2021-09-28 09:28:10|5817.65|5817.65|5816.49|5816.49|5817.65|5817.65|5816.49|5816.49|0
1632821300000|2021-09-28 09:28:20|5816.92|5816.92|5817.16|5817.16|5817.16|5817.16|5816.92|5816.92|0
1632821320000|2021-09-28 09:28:40|5817.74|5817.74|5817.82|5817.82|5817.82|5817.82|5817.74|5817.74|0
1632821330000|2021-09-28 09:28:50|5817.6|5817.6|5817.6|5817.6|5817.82|5817.82|5817.6|5817.6|0
1632821340000|2021-09-28 09:29:00|5816.86|5816.86|5816.28|5816.28|5816.86|5816.86|5816.28|5816.28|0
1632821350000|2021-09-28 09:29:10|5816.86|5816.86|5816.57|5816.57|5816.86|5816.86|5816.57|5816.57|0
1632821360000|2021-09-28 09:29:20|5816.81|5816.81|5817.12|5817.12|5817.36|5817.36|5816.81|5816.81|0
1632821380000|2021-09-28 09:29:40|5816.83|5816.83|5816.52|5816.52|5816.83|5816.83|5816.52|5816.52|0
1632821390000|2021-09-28 09:29:50|5814.79|5814.79|5812.92|5812.92|5814.79|5814.79|5812.71|5812.71|0
1632821400000|2021-09-28 09:30:00|5813.21|5813.21|5813.48|5813.48|5813.67|5813.67|5812.98|5812.98|0
1632821410000|2021-09-28 09:30:10|5812.74|5812.74|5811.31|5811.31|5812.74|5812.74|5811.31|5811.31|0
1632821420000|2021-09-28 09:30:20|5811.09|5811.09|5810.33|5810.33|5811.09|5811.09|5810.33|5810.33|0
1632821430000|2021-09-28 09:30:30|5810.09|5810.09|5810.14|5810.14|5810.14|5810.14|5809.56|5809.56|0
1632821440000|2021-09-28 09:30:40|5810.43|5810.43|5811.17|5811.17|5811.53|5811.53|5810.31|5810.31|0
1632821450000|2021-09-28 09:30:50|5811.46|5811.46|5811.41|5811.41|5811.7|5811.7|5811.41|5811.41|0
1632821460000|2021-09-28 09:31:00|5811.29|5811.29|5811.29|5811.29|5811.29|5811.29|5811.29|5811.29|0
1632821470000|2021-09-28 09:31:10|5811.53|5811.53|5813.36|5813.36|5813.85|5813.85|5811.53|5811.53|0
1632821480000|2021-09-28 09:31:20|5813.14|5813.14|5815.32|5815.32|5815.32|5815.32|5813.14|5813.14|0
1632821490000|2021-09-28 09:31:30|5815.53|5815.53|5815.75|5815.75|5815.75|5815.75|5815.08|5815.08|0
1632821500000|2021-09-28 09:31:40|5815.51|5815.51|5815.5|5815.5|5815.51|5815.51|5815.5|5815.5|0
1632821510000|2021-09-28 09:31:50|5815.79|5815.79|5815.77|5815.77|5816.06|5816.06|5815.48|5815.48|0
1632821520000|2021-09-28 09:32:00|5815.2|5815.2|5814.6|5814.6|5815.2|5815.2|5814.1|5814.1|0
1632821530000|2021-09-28 09:32:10|5814.57|5814.57|5814.57|5814.57|5814.57|5814.57|5814.57|5814.57|0
1632821540000|2021-09-28 09:32:20|5814.34|5814.34|5814.61|5814.61|5814.89|5814.89|5814.34|5814.34|0
1632821550000|2021-09-28 09:32:30|5814.59|5814.59|5813.61|5813.61|5814.59|5814.59|5813.4|5813.4|0
1632821560000|2021-09-28 09:32:40|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1632821570000|2021-09-28 09:32:50|5813.11|5813.11|5812|5812|5813.11|5813.11|5812|5812|0
1632821580000|2021-09-28 09:33:00|5812.29|5812.29|5813.03|5813.03|5813.03|5813.03|5812.28|5812.28|0
1632821590000|2021-09-28 09:33:10|5813.24|5813.24|5812.77|5812.77|5813.53|5813.53|5812.77|5812.77|0
1632821600000|2021-09-28 09:33:20|5812.48|5812.48|5812.69|5812.69|5812.69|5812.69|5812.48|5812.48|0
1632821610000|2021-09-28 09:33:30|5812.46|5812.46|5813.01|5813.01|5813.01|5813.01|5812.46|5812.46|0
1632821620000|2021-09-28 09:33:40|5813.29|5813.29|5814.2|5814.2|5814.2|5814.2|5813.29|5813.29|0
1632821630000|2021-09-28 09:33:50|5813.91|5813.91|5813.67|5813.67|5813.91|5813.91|5813.67|5813.67|0
1632821640000|2021-09-28 09:34:00|5813.46|5813.46|5815.21|5815.21|5815.21|5815.21|5813.22|5813.22|0
1632821650000|2021-09-28 09:34:10|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.71|5814.71|0
1632821660000|2021-09-28 09:34:20|5815.21|5815.21|5815.45|5815.45|5815.45|5815.45|5815.21|5815.21|0
1632821670000|2021-09-28 09:34:30|5815.43|5815.43|5817.4|5817.4|5817.97|5817.97|5815.43|5815.43|0
1632821680000|2021-09-28 09:34:40|5816.82|5816.82|5816.82|5816.82|5816.82|5816.82|5816.82|5816.82|0
1632821690000|2021-09-28 09:34:50|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1632821700000|2021-09-28 09:35:00|5816.89|5816.89|5818.23|5818.23|5819.09|5819.09|5816.89|5816.89|0
1632821710000|2021-09-28 09:35:10|5818.8|5818.8|5819.04|5819.04|5819.04|5819.04|5818.8|5818.8|0
1632821720000|2021-09-28 09:35:20|5819.26|5819.26|5818.73|5818.73|5819.26|5819.26|5818.73|5818.73|0
1632821730000|2021-09-28 09:35:30|5818.44|5818.44|5818.44|5818.44|5818.44|5818.44|5818.44|5818.44|0
1632821740000|2021-09-28 09:35:40|5818.23|5818.23|5817.99|5817.99|5818.23|5818.23|5817.99|5817.99|0
1632821750000|2021-09-28 09:35:50|5818.2|5818.2|5816.6|5816.6|5818.2|5818.2|5816.6|5816.6|0
1632821760000|2021-09-28 09:36:00|5816.89|5816.89|5816.53|5816.53|5816.89|5816.89|5816.31|5816.31|0
1632821770000|2021-09-28 09:36:10|5816.09|5816.09|5816.01|5816.01|5816.09|5816.09|5815.86|5815.86|0
1632821780000|2021-09-28 09:36:20|5815.77|5815.77|5814.67|5814.67|5815.77|5815.77|5814.67|5814.67|0
1632821790000|2021-09-28 09:36:30|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|5814.1|0
1632821800000|2021-09-28 09:36:40|5813.67|5813.67|5813.67|5813.67|5813.67|5813.67|5813.67|5813.67|0
1632821810000|2021-09-28 09:36:50|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|0
1632821820000|2021-09-28 09:37:00|5812.97|5812.97|5816.25|5816.25|5816.26|5816.26|5812.97|5812.97|0
1632821830000|2021-09-28 09:37:10|5816.54|5816.54|5817.52|5817.52|5817.52|5817.52|5816.54|5816.54|0
1632821840000|2021-09-28 09:37:20|5817.23|5817.23|5817.23|5817.23|5817.23|5817.23|5817.23|5817.23|0
1632821860000|2021-09-28 09:37:40|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|5817.52|0
1632821870000|2021-09-28 09:37:50|5816.81|5816.81|5817.02|5817.02|5817.02|5817.02|5816.81|5816.81|0
1632821880000|2021-09-28 09:38:00|5816.73|5816.73|5817.61|5817.61|5817.84|5817.84|5816.73|5816.73|0
1632821890000|2021-09-28 09:38:10|5817.9|5817.9|5819.87|5819.87|5819.87|5819.87|5817.9|5817.9|0
1632821900000|2021-09-28 09:38:20|5819.29|5819.29|5819.05|5819.05|5819.29|5819.29|5819.05|5819.05|0
1632821910000|2021-09-28 09:38:30|5819.34|5819.34|5819.58|5819.58|5819.58|5819.58|5819.34|5819.34|0
1632821920000|2021-09-28 09:38:40|5819.61|5819.61|5819.75|5819.75|5820.04|5820.04|5819.61|5819.61|0
1632821930000|2021-09-28 09:38:50|5820.04|5820.04|5821.35|5821.35|5821.35|5821.35|5820.04|5820.04|0
1632821940000|2021-09-28 09:39:00|5821.82|5821.82|5821.87|5821.87|5821.87|5821.87|5821.82|5821.82|0
1632821950000|2021-09-28 09:39:10|5822.07|5822.07|5822.05|5822.05|5822.07|5822.07|5822.05|5822.05|0
1632821960000|2021-09-28 09:39:20|5822.63|5822.63|5822.34|5822.34|5822.63|5822.63|5822.34|5822.34|0
1632821970000|2021-09-28 09:39:30|5822.63|5822.63|5822.11|5822.11|5822.63|5822.63|5822.11|5822.11|0
1632821980000|2021-09-28 09:39:40|5821.82|5821.82|5822.11|5822.11|5822.11|5822.11|5821.82|5821.82|0
1632821990000|2021-09-28 09:39:50|5822.33|5822.33|5822.8|5822.8|5823.02|5823.02|5822.33|5822.33|0
1632822000000|2021-09-28 09:40:00|5822.23|5822.23|5822.23|5822.23|5822.23|5822.23|5822.23|5822.23|0
1632822010000|2021-09-28 09:40:10|5821.77|5821.77|5821.3|5821.3|5821.77|5821.77|5821.08|5821.08|0
1632822020000|2021-09-28 09:40:20|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1632822030000|2021-09-28 09:40:30|5820.72|5820.72|5818.11|5818.11|5821.01|5821.01|5818.11|5818.11|0
1632822040000|2021-09-28 09:40:40|5817.87|5817.87|5817.44|5817.44|5817.87|5817.87|5817.44|5817.44|0
1632822050000|2021-09-28 09:40:50|5817.2|5817.2|5820.83|5820.83|5820.83|5820.83|5817.2|5817.2|0
1632822060000|2021-09-28 09:41:00|5821.31|5821.31|5821.55|5821.55|5821.55|5821.55|5821.31|5821.31|0
1632822070000|2021-09-28 09:41:10|5821.84|5821.84|5822.79|5822.79|5822.79|5822.79|5821.84|5821.84|0
1632822080000|2021-09-28 09:41:20|5822.8|5822.8|5824.33|5824.33|5824.33|5824.33|5822.8|5822.8|0
1632822090000|2021-09-28 09:41:30|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|0
1632822100000|2021-09-28 09:41:40|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1632822120000|2021-09-28 09:42:00|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|0
1632822130000|2021-09-28 09:42:10|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1632822140000|2021-09-28 09:42:20|5826.65|5826.65|5827.29|5827.29|5827.29|5827.29|5826.65|5826.65|0
1632822150000|2021-09-28 09:42:30|5826.78|5826.78|5826.49|5826.49|5826.78|5826.78|5826.49|5826.49|0
1632822160000|2021-09-28 09:42:40|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|0
1632822180000|2021-09-28 09:43:00|5826.34|5826.34|5827.99|5827.99|5827.99|5827.99|5826.34|5826.34|0
1632822190000|2021-09-28 09:43:10|5827.75|5827.75|5827.03|5827.03|5827.75|5827.75|5827.03|5827.03|0
1632822200000|2021-09-28 09:43:20|5826.74|5826.74|5824.99|5824.99|5826.74|5826.74|5824.99|5824.99|0
1632822210000|2021-09-28 09:43:30|5824.56|5824.56|5823.51|5823.51|5824.56|5824.56|5823.51|5823.51|0
1632822220000|2021-09-28 09:43:40|5823.8|5823.8|5824.09|5824.09|5824.09|5824.09|5823.8|5823.8|0
1632822230000|2021-09-28 09:43:50|5824.37|5824.37|5824.61|5824.61|5824.61|5824.61|5824.37|5824.37|0
1632822240000|2021-09-28 09:44:00|5824.32|5824.32|5824.54|5824.54|5824.54|5824.54|5824.32|5824.32|0
1632822250000|2021-09-28 09:44:10|5824.4|5824.4|5823.22|5823.22|5824.4|5824.4|5823.22|5823.22|0
1632822260000|2021-09-28 09:44:20|5822.99|5822.99|5823.28|5823.28|5823.28|5823.28|5822.99|5822.99|0
1632822280000|2021-09-28 09:44:40|5823.49|5823.49|5823.73|5823.73|5823.73|5823.73|5823.49|5823.49|0
1632822290000|2021-09-28 09:44:50|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|0
1632822300000|2021-09-28 09:45:00|5824.31|5824.31|5824.88|5824.88|5825.41|5825.41|5824.31|5824.31|0
1632822310000|2021-09-28 09:45:10|5825.41|5825.41|5825.65|5825.65|5825.65|5825.65|5825.41|5825.41|0
1632822330000|2021-09-28 09:45:30|5826.75|5826.75|5827.28|5827.28|5827.28|5827.28|5826.75|5826.75|0
1632822340000|2021-09-28 09:45:40|5826.99|5826.99|5826.58|5826.58|5826.99|5826.99|5826.51|5826.51|0
1632822350000|2021-09-28 09:45:50|5826.37|5826.37|5825.6|5825.6|5826.61|5826.61|5825.6|5825.6|0
1632822360000|2021-09-28 09:46:00|5825.31|5825.31|5825.39|5825.39|5825.39|5825.39|5825.1|5825.1|0
1632822370000|2021-09-28 09:46:10|5825.68|5825.68|5826.17|5826.17|5826.2|5826.2|5825.68|5825.68|0
1632822380000|2021-09-28 09:46:20|5826.1|5826.1|5827.3|5827.3|5827.3|5827.3|5826.1|5826.1|0
1632822390000|2021-09-28 09:46:30|5827.35|5827.35|5827.76|5827.76|5827.76|5827.76|5827.31|5827.31|0
1632822400000|2021-09-28 09:46:40|5827.55|5827.55|5826.57|5826.57|5827.55|5827.55|5826.57|5826.57|0
1632822410000|2021-09-28 09:46:50|5826.35|5826.35|5825.85|5825.85|5826.35|5826.35|5825.85|5825.85|0
1632822420000|2021-09-28 09:47:00|5826.28|5826.28|5826.25|5826.25|5826.28|5826.28|5826.25|5826.25|0
1632822430000|2021-09-28 09:47:10|5826.03|5826.03|5825.99|5825.99|5826.03|5826.03|5825.75|5825.75|0
1632822480000|2021-09-28 09:48:00|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|0
1632822490000|2021-09-28 09:48:10|5825.94|5825.94|5824.88|5824.88|5825.94|5825.94|5824.88|5824.88|0
1632822500000|2021-09-28 09:48:20|5824.91|5824.91|5824.91|5824.91|5824.91|5824.91|5824.91|5824.91|0
1632822510000|2021-09-28 09:48:30|5825.46|5825.46|5827.64|5827.64|5827.64|5827.64|5825.46|5825.46|0
1632822520000|2021-09-28 09:48:40|5827.93|5827.93|5828.22|5828.22|5828.22|5828.22|5827.93|5827.93|0
1632822530000|2021-09-28 09:48:50|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|0
1632822540000|2021-09-28 09:49:00|5828.43|5828.43|5828.67|5828.67|5828.67|5828.67|5828.43|5828.43|0
1632822550000|2021-09-28 09:49:10|5828.09|5828.09|5827.85|5827.85|5828.38|5828.38|5827.56|5827.56|0
1632822560000|2021-09-28 09:49:20|5828.55|5828.55|5829.29|5829.29|5829.29|5829.29|5828.31|5828.31|0
1632822580000|2021-09-28 09:49:40|5829.93|5829.93|5830.29|5830.29|5830.29|5830.29|5829.36|5829.36|0
1632822590000|2021-09-28 09:49:50|5830.27|5830.27|5830.27|5830.27|5830.27|5830.27|5830.27|5830.27|0
1632822600000|2021-09-28 09:50:00|5830.56|5830.56|5831.23|5831.23|5831.23|5831.23|5830.56|5830.56|0
1632822610000|2021-09-28 09:50:10|5831.71|5831.71|5832.59|5832.59|5832.59|5832.59|5831.71|5831.71|0
1632822620000|2021-09-28 09:50:20|5832.35|5832.35|5831.92|5831.92|5832.35|5832.35|5831.92|5831.92|0
1632822630000|2021-09-28 09:50:30|5832.14|5832.14|5832.14|5832.14|5832.14|5832.14|5832.14|5832.14|0
1632822640000|2021-09-28 09:50:40|5832.83|5832.83|5832.54|5832.54|5833.12|5833.12|5832.54|5832.54|0
1632822660000|2021-09-28 09:51:00|5832.3|5832.3|5830.15|5830.15|5832.3|5832.3|5830.15|5830.15|0
1632822670000|2021-09-28 09:51:10|5829.57|5829.57|5830.15|5830.15|5830.15|5830.15|5829.57|5829.57|0
1632822680000|2021-09-28 09:51:20|5829.91|5829.91|5828.71|5828.71|5829.91|5829.91|5828.71|5828.71|0
1632822690000|2021-09-28 09:51:30|5828.43|5828.43|5827.27|5827.27|5828.43|5828.43|5827.27|5827.27|0
1632822700000|2021-09-28 09:51:40|5826.98|5826.98|5826.69|5826.69|5827.46|5827.46|5826.48|5826.48|0
1632822710000|2021-09-28 09:51:50|5826.67|5826.67|5827.39|5827.39|5827.61|5827.61|5826.67|5826.67|0
1632822720000|2021-09-28 09:52:00|5827.68|5827.68|5827.97|5827.97|5827.97|5827.97|5827.68|5827.68|0
1632822730000|2021-09-28 09:52:10|5827.68|5827.68|5827.58|5827.58|5828.08|5828.08|5827.39|5827.39|0
1632822740000|2021-09-28 09:52:20|5828.03|5828.03|5827.78|5827.78|5828.03|5828.03|5827.78|5827.78|0
1632822760000|2021-09-28 09:52:40|5827.49|5827.49|5826.58|5826.58|5827.49|5827.49|5826.58|5826.58|0
1632822770000|2021-09-28 09:52:50|5825.43|5825.43|5824.86|5824.86|5825.43|5825.43|5824.62|5824.62|0
1632822780000|2021-09-28 09:53:00|5824.84|5824.84|5823.44|5823.44|5824.84|5824.84|5823.44|5823.44|0
1632822790000|2021-09-28 09:53:10|5823.37|5823.37|5823.66|5823.66|5823.66|5823.66|5823.37|5823.37|0
1632822800000|2021-09-28 09:53:20|5823.69|5823.69|5824|5824|5824|5824|5823.69|5823.69|0
1632822810000|2021-09-28 09:53:30|5824.21|5824.21|5824|5824|5824.69|5824.69|5824|5824|0
1632822830000|2021-09-28 09:53:50|5823.71|5823.71|5825.21|5825.21|5825.21|5825.21|5823.71|5823.71|0
1632822860000|2021-09-28 09:54:20|5824.23|5824.23|5824.02|5824.02|5824.23|5824.23|5824.02|5824.02|0
1632822870000|2021-09-28 09:54:30|5824.23|5824.23|5824.23|5824.23|5824.45|5824.45|5823.95|5823.95|0
1632822880000|2021-09-28 09:54:40|5823.95|5823.95|5823.71|5823.71|5823.95|5823.95|5823.71|5823.71|0
1632822890000|2021-09-28 09:54:50|5823.47|5823.47|5822.58|5822.58|5823.51|5823.51|5822.58|5822.58|0
1632822900000|2021-09-28 09:55:00|5822.35|5822.35|5822.09|5822.09|5822.35|5822.35|5822.07|5822.07|0
1632822910000|2021-09-28 09:55:10|5822.38|5822.38|5822.93|5822.93|5822.93|5822.93|5822.38|5822.38|0
1632822930000|2021-09-28 09:55:30|5823.6|5823.6|5823.02|5823.02|5823.6|5823.6|5823.02|5823.02|0
1632822940000|2021-09-28 09:55:40|5822.81|5822.81|5821.11|5821.11|5822.81|5822.81|5820.87|5820.87|0
1632822950000|2021-09-28 09:55:50|5820.87|5820.87|5819.86|5819.86|5820.87|5820.87|5819.86|5819.86|0
1632822960000|2021-09-28 09:56:00|5819.62|5819.62|5819.19|5819.19|5819.84|5819.84|5819.19|5819.19|0
1632822970000|2021-09-28 09:56:10|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|0
1632822980000|2021-09-28 09:56:20|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|5818.43|0
1632822990000|2021-09-28 09:56:30|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|0
1632823000000|2021-09-28 09:56:40|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1632823010000|2021-09-28 09:56:50|5817.74|5817.74|5817.97|5817.97|5817.97|5817.97|5817.5|5817.5|0
1632823020000|2021-09-28 09:57:00|5817.76|5817.76|5818|5818|5818.26|5818.26|5817.76|5817.76|0
1632823030000|2021-09-28 09:57:10|5817.76|5817.76|5817.47|5817.47|5817.76|5817.76|5817.47|5817.47|0
1632823040000|2021-09-28 09:57:20|5816.99|5816.99|5816.51|5816.51|5816.99|5816.99|5816.06|5816.06|0
1632823050000|2021-09-28 09:57:30|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|0
1632823060000|2021-09-28 09:57:40|5817.38|5817.38|5816.88|5816.88|5817.38|5817.38|5816.88|5816.88|0
1632823070000|2021-09-28 09:57:50|5817.31|5817.31|5816.11|5816.11|5817.31|5817.31|5816.11|5816.11|0
1632823080000|2021-09-28 09:58:00|5816.32|5816.32|5815.82|5815.82|5816.32|5816.32|5815.82|5815.82|0
1632823100000|2021-09-28 09:58:20|5815.6|5815.6|5815.33|5815.33|5815.6|5815.6|5814.61|5814.61|0
1632823110000|2021-09-28 09:58:30|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1632823120000|2021-09-28 09:58:40|5814.22|5814.22|5814.46|5814.46|5814.67|5814.67|5814.22|5814.22|0
1632823130000|2021-09-28 09:58:50|5814.67|5814.67|5814.56|5814.56|5815.25|5815.25|5814.56|5814.56|0
1632823140000|2021-09-28 09:59:00|5814.11|5814.11|5813.82|5813.82|5814.11|5814.11|5813.82|5813.82|0
1632823150000|2021-09-28 09:59:10|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|0
1632823160000|2021-09-28 09:59:20|5814.35|5814.35|5817.24|5817.24|5817.24|5817.24|5814.06|5814.06|0
1632823170000|2021-09-28 09:59:30|5817.03|5817.03|5817.26|5817.26|5817.26|5817.26|5816.79|5816.79|0
1632823180000|2021-09-28 09:59:40|5817.84|5817.84|5818.13|5818.13|5818.13|5818.13|5817.84|5817.84|0
1632823190000|2021-09-28 09:59:50|5818.85|5818.85|5818.85|5818.85|5818.85|5818.85|5818.85|5818.85|0
1632823200000|2021-09-28 10:00:00|5818.61|5818.61|5820.98|5820.98|5820.98|5820.98|5818.56|5818.56|0
1632823210000|2021-09-28 10:00:10|5820.69|5820.69|5819.71|5819.71|5820.69|5820.69|5819.21|5819.21|0
1632823220000|2021-09-28 10:00:20|5819.93|5819.93|5820.21|5820.21|5820.21|5820.21|5819.93|5819.93|0
1632823230000|2021-09-28 10:00:30|5821.6|5821.6|5821.36|5821.36|5821.84|5821.84|5821.36|5821.36|0
1632823240000|2021-09-28 10:00:40|5821.94|5821.94|5821.94|5821.94|5821.94|5821.94|5821.94|5821.94|0
1632823250000|2021-09-28 10:00:50|5822.92|5822.92|5823.16|5823.16|5823.16|5823.16|5822.92|5822.92|0
1632823260000|2021-09-28 10:01:00|5822.29|5822.29|5822|5822|5822.29|5822.29|5822|5822|0
1632823270000|2021-09-28 10:01:10|5822.29|5822.29|5823.32|5823.32|5823.32|5823.32|5822.29|5822.29|0
1632823280000|2021-09-28 10:01:20|5823.03|5823.03|5823.25|5823.25|5823.25|5823.25|5823.03|5823.03|0
1632823290000|2021-09-28 10:01:30|5823.03|5823.03|5824.4|5824.4|5824.4|5824.4|5823.03|5823.03|0
1632823300000|2021-09-28 10:01:40|5824.62|5824.62|5823.54|5823.54|5824.91|5824.91|5823.54|5823.54|0
1632823310000|2021-09-28 10:01:50|5823.32|5823.32|5821.06|5821.06|5823.36|5823.36|5821.06|5821.06|0
1632823320000|2021-09-28 10:02:00|5820.63|5820.63|5819.65|5819.65|5820.63|5820.63|5819.65|5819.65|0
1632823330000|2021-09-28 10:02:10|5819.43|5819.43|5819.92|5819.92|5820.13|5820.13|5818.89|5818.89|0
1632823340000|2021-09-28 10:02:20|5820.37|5820.37|5820.13|5820.13|5820.37|5820.37|5820.13|5820.13|0
1632823350000|2021-09-28 10:02:30|5819.55|5819.55|5819.12|5819.12|5819.55|5819.55|5819.12|5819.12|0
1632823360000|2021-09-28 10:02:40|5818.22|5818.22|5817.93|5817.93|5818.22|5818.22|5817.93|5817.93|0
1632823370000|2021-09-28 10:02:50|5817.64|5817.64|5818.5|5818.5|5818.5|5818.5|5817.36|5817.36|0
1632823380000|2021-09-28 10:03:00|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1632823390000|2021-09-28 10:03:10|5817.69|5817.69|5817.9|5817.9|5817.9|5817.9|5817.69|5817.69|0
1632823400000|2021-09-28 10:03:20|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|0
1632823410000|2021-09-28 10:03:30|5818.77|5818.77|5818.19|5818.19|5818.77|5818.77|5818.19|5818.19|0
1632823420000|2021-09-28 10:03:40|5818.77|5818.77|5818.48|5818.48|5818.77|5818.77|5818.48|5818.48|0
1632823430000|2021-09-28 10:03:50|5819.89|5819.89|5820.32|5820.32|5820.32|5820.32|5819.89|5819.89|0
1632823440000|2021-09-28 10:04:00|5820.79|5820.79|5820.5|5820.5|5820.79|5820.79|5820.5|5820.5|0
1632823450000|2021-09-28 10:04:10|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|0
1632823460000|2021-09-28 10:04:20|5820.98|5820.98|5821.27|5821.27|5821.27|5821.27|5820.48|5820.48|0
1632823470000|2021-09-28 10:04:30|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1632823480000|2021-09-28 10:04:40|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.17|5821.17|0
1632823490000|2021-09-28 10:04:50|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1632823510000|2021-09-28 10:05:10|5821.32|5821.32|5821.77|5821.77|5821.77|5821.77|5821.32|5821.32|0
1632823520000|2021-09-28 10:05:20|5822.01|5822.01|5823.26|5823.26|5824.45|5824.45|5822.01|5822.01|0
1632823540000|2021-09-28 10:05:40|5822.68|5822.68|5823.02|5823.02|5823.02|5823.02|5822.03|5822.03|0
1632823560000|2021-09-28 10:06:00|5822.78|5822.78|5822.54|5822.54|5822.78|5822.78|5822.54|5822.54|0
1632823590000|2021-09-28 10:06:30|5823.12|5823.12|5821.78|5821.78|5823.12|5823.12|5821.78|5821.78|0
1632823600000|2021-09-28 10:06:40|5822.38|5822.38|5822.19|5822.19|5822.4|5822.4|5822.19|5822.19|0
1632823610000|2021-09-28 10:06:50|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|0
1632823620000|2021-09-28 10:07:00|5821.18|5821.18|5820.75|5820.75|5821.18|5821.18|5820.75|5820.75|0
1632823630000|2021-09-28 10:07:10|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|0
1632823640000|2021-09-28 10:07:20|5819.99|5819.99|5819.69|5819.69|5819.99|5819.99|5819.69|5819.69|0
1632823650000|2021-09-28 10:07:30|5819.48|5819.48|5819.45|5819.45|5819.48|5819.48|5819.45|5819.45|0
1632823660000|2021-09-28 10:07:40|5819.74|5819.74|5820.74|5820.74|5820.74|5820.74|5819.45|5819.45|0
1632823670000|2021-09-28 10:07:50|5820.76|5820.76|5822.01|5822.01|5822.01|5822.01|5820.76|5820.76|0
1632823680000|2021-09-28 10:08:00|5824.13|5824.13|5823.13|5823.13|5824.13|5824.13|5823.13|5823.13|0
1632823710000|2021-09-28 10:08:30|5823.56|5823.56|5824.58|5824.58|5824.73|5824.73|5823.56|5823.56|0
1632823720000|2021-09-28 10:08:40|5825.01|5825.01|5825.01|5825.01|5825.01|5825.01|5825.01|5825.01|0
1632823740000|2021-09-28 10:09:00|5824.54|5824.54|5824.75|5824.75|5824.75|5824.75|5824.54|5824.54|0
1632823750000|2021-09-28 10:09:10|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|0
1632823760000|2021-09-28 10:09:20|5824.18|5824.18|5823.96|5823.96|5824.18|5824.18|5823.96|5823.96|0
1632823800000|2021-09-28 10:10:00|5824.25|5824.25|5823.51|5823.51|5824.25|5824.25|5823.51|5823.51|0
1632823810000|2021-09-28 10:10:10|5823.3|5823.3|5821.73|5821.73|5823.3|5823.3|5821.73|5821.73|0
1632823820000|2021-09-28 10:10:20|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|0
1632823830000|2021-09-28 10:10:30|5822.03|5822.03|5822.03|5822.03|5822.03|5822.03|5822.03|5822.03|0
1632823840000|2021-09-28 10:10:40|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|0
1632823850000|2021-09-28 10:10:50|5821.36|5821.36|5821.81|5821.81|5821.81|5821.81|5821.36|5821.36|0
1632823870000|2021-09-28 10:11:10|5821.78|5821.78|5821.78|5821.78|5821.78|5821.78|5821.78|5821.78|0
1632823880000|2021-09-28 10:11:20|5822.21|5822.21|5823.5|5823.5|5823.5|5823.5|5822.21|5822.21|0
1632823890000|2021-09-28 10:11:30|5823.56|5823.56|5823.58|5823.58|5823.8|5823.8|5823.56|5823.56|0
1632823900000|2021-09-28 10:11:40|5823.3|5823.3|5822.19|5822.19|5823.3|5823.3|5822.19|5822.19|0
1632823910000|2021-09-28 10:11:50|5821.76|5821.76|5822.7|5822.7|5822.7|5822.7|5821.76|5821.76|0
1632823920000|2021-09-28 10:12:00|5822.91|5822.91|5822.59|5822.59|5822.91|5822.91|5822.12|5822.12|0
1632823930000|2021-09-28 10:12:10|5823.29|5823.29|5824.69|5824.69|5824.69|5824.69|5823.29|5823.29|0
1632823940000|2021-09-28 10:12:20|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|0
1632823960000|2021-09-28 10:12:40|5824.42|5824.42|5823.75|5823.75|5824.42|5824.42|5823.51|5823.51|0
1632823970000|2021-09-28 10:12:50|5824.18|5824.18|5825.05|5825.05|5825.05|5825.05|5824.18|5824.18|0
1632823980000|2021-09-28 10:13:00|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|0
1632824000000|2021-09-28 10:13:20|5825.55|5825.55|5826.33|5826.33|5826.33|5826.33|5825.55|5825.55|0
1632824010000|2021-09-28 10:13:30|5826.52|5826.52|5826.23|5826.23|5826.52|5826.52|5826.23|5826.23|0
1632824020000|2021-09-28 10:13:40|5826.52|5826.52|5825.06|5825.06|5826.52|5826.52|5824.34|5824.34|0
1632824050000|2021-09-28 10:14:10|5825.63|5825.63|5826.49|5826.49|5826.49|5826.49|5825.63|5825.63|0
1632824070000|2021-09-28 10:14:30|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|0
1632824090000|2021-09-28 10:14:50|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|0
1632824100000|2021-09-28 10:15:00|5826.49|5826.49|5828.12|5828.12|5828.12|5828.12|5826.49|5826.49|0
1632824110000|2021-09-28 10:15:10|5827.9|5827.9|5828.19|5828.19|5828.19|5828.19|5827.9|5827.9|0
1632824120000|2021-09-28 10:15:20|5827.95|5827.95|5828|5828|5828.22|5828.22|5827.71|5827.71|0
1632824130000|2021-09-28 10:15:30|5827.71|5827.71|5827.21|5827.21|5827.71|5827.71|5827.21|5827.21|0
1632824140000|2021-09-28 10:15:40|5826.35|5826.35|5825.77|5825.77|5826.35|5826.35|5825.77|5825.77|0
1632824150000|2021-09-28 10:15:50|5825.12|5825.12|5824.33|5824.33|5825.12|5825.12|5824.33|5824.33|0
1632824160000|2021-09-28 10:16:00|5824.55|5824.55|5823.3|5823.3|5824.55|5824.55|5822.72|5822.72|0
1632824180000|2021-09-28 10:16:20|5823.54|5823.54|5823.25|5823.25|5823.54|5823.54|5823.25|5823.25|0
1632824190000|2021-09-28 10:16:30|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|0
1632824200000|2021-09-28 10:16:40|5822.93|5822.93|5822.18|5822.18|5822.93|5822.93|5821.6|5821.6|0
1632824210000|2021-09-28 10:16:50|5822.83|5822.83|5822.65|5822.65|5822.83|5822.83|5822.61|5822.61|0
1632824220000|2021-09-28 10:17:00|5822.44|5822.44|5821.88|5821.88|5822.46|5822.46|5821.88|5821.88|0
1632824230000|2021-09-28 10:17:10|5822.12|5822.12|5822.31|5822.31|5822.6|5822.6|5822.12|5822.12|0
1632824250000|2021-09-28 10:17:30|5822.74|5822.74|5822.72|5822.72|5823.03|5823.03|5822.72|5822.72|0
1632824270000|2021-09-28 10:17:50|5823.01|5823.01|5822.77|5822.77|5823.01|5823.01|5822.77|5822.77|0
1632824280000|2021-09-28 10:18:00|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|0
1632824290000|2021-09-28 10:18:10|5823.54|5823.54|5824.01|5824.01|5824.01|5824.01|5823.54|5823.54|0
1632824300000|2021-09-28 10:18:20|5824.25|5824.25|5824.46|5824.46|5824.78|5824.78|5824.25|5824.25|0
1632824310000|2021-09-28 10:18:30|5824.17|5824.17|5822.52|5822.52|5824.17|5824.17|5822.52|5822.52|0
1632824320000|2021-09-28 10:18:40|5822.09|5822.09|5821.8|5821.8|5822.09|5822.09|5821.8|5821.8|0
1632824330000|2021-09-28 10:18:50|5822.02|5822.02|5821.59|5821.59|5822.02|5822.02|5821.59|5821.59|0
1632824340000|2021-09-28 10:19:00|5821.35|5821.35|5819.6|5819.6|5821.35|5821.35|5819.6|5819.6|0
1632824350000|2021-09-28 10:19:10|5819.89|5819.89|5820.56|5820.56|5820.56|5820.56|5819.89|5819.89|0
1632824360000|2021-09-28 10:19:20|5820.79|5820.79|5823.89|5823.89|5824.47|5824.47|5820.56|5820.56|0
1632824380000|2021-09-28 10:19:40|5824.13|5824.13|5824.11|5824.11|5824.13|5824.13|5823.89|5823.89|0
1632824400000|2021-09-28 10:20:00|5825.38|5825.38|5824.8|5824.8|5825.38|5825.38|5824.8|5824.8|0
1632824410000|2021-09-28 10:20:10|5824.56|5824.56|5825.52|5825.52|5825.52|5825.52|5824.56|5824.56|0
1632824420000|2021-09-28 10:20:20|5825.81|5825.81|5825.52|5825.52|5825.81|5825.81|5825.23|5825.23|0
1632824430000|2021-09-28 10:20:30|5825.95|5825.95|5827.38|5827.38|5827.38|5827.38|5825.95|5825.95|0
1632824450000|2021-09-28 10:20:50|5827.14|5827.14|5827.35|5827.35|5827.35|5827.35|5827.14|5827.14|0
1632824460000|2021-09-28 10:21:00|5827.14|5827.14|5828.41|5828.41|5828.41|5828.41|5827.14|5827.14|0
1632824470000|2021-09-28 10:21:10|5828.7|5828.7|5828.17|5828.17|5828.7|5828.7|5828.17|5828.17|0
1632824480000|2021-09-28 10:21:20|5828.41|5828.41|5828.48|5828.48|5829.13|5829.13|5828.41|5828.41|0
1632824490000|2021-09-28 10:21:30|5827.6|5827.6|5827.12|5827.12|5827.6|5827.6|5827.12|5827.12|0
1632824500000|2021-09-28 10:21:40|5826.83|5826.83|5827.19|5827.19|5828.24|5828.24|5826.83|5826.83|0
1632824510000|2021-09-28 10:21:50|5827.48|5827.48|5825.54|5825.54|5827.48|5827.48|5825.54|5825.54|0
1632824520000|2021-09-28 10:22:00|5825.78|5825.78|5825.49|5825.49|5825.78|5825.78|5825.49|5825.49|0
1632824530000|2021-09-28 10:22:10|5825.06|5825.06|5825.68|5825.68|5825.68|5825.68|5824.03|5824.03|0
1632824540000|2021-09-28 10:22:20|5826.16|5826.16|5826.37|5826.37|5826.37|5826.37|5826.16|5826.16|0
1632824550000|2021-09-28 10:22:30|5827.24|5827.24|5827.51|5827.51|5827.75|5827.75|5827.24|5827.24|0
1632824560000|2021-09-28 10:22:40|5827.22|5827.22|5826.75|5826.75|5827.22|5827.22|5826.75|5826.75|0
1632824570000|2021-09-28 10:22:50|5826.73|5826.73|5826.44|5826.44|5826.73|5826.73|5826.44|5826.44|0
1632824580000|2021-09-28 10:23:00|5826.68|5826.68|5826.46|5826.46|5826.68|5826.68|5826.46|5826.46|0
1632824590000|2021-09-28 10:23:10|5826.22|5826.22|5825.48|5825.48|5826.22|5826.22|5825.48|5825.48|0
1632824600000|2021-09-28 10:23:20|5825.77|5825.77|5826.39|5826.39|5827.13|5827.13|5825.77|5825.77|0
1632824610000|2021-09-28 10:23:30|5826.68|5826.68|5826.1|5826.1|5826.68|5826.68|5826.1|5826.1|0
1632824620000|2021-09-28 10:23:40|5826.31|5826.31|5827.03|5827.03|5827.03|5827.03|5826.31|5826.31|0
1632824630000|2021-09-28 10:23:50|5826.79|5826.79|5826.55|5826.55|5826.79|5826.79|5826.55|5826.55|0
1632824640000|2021-09-28 10:24:00|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.12|5826.12|0
1632824650000|2021-09-28 10:24:10|5826.7|5826.7|5826.7|5826.7|5826.7|5826.7|5826.7|5826.7|0
1632824660000|2021-09-28 10:24:20|5826.41|5826.41|5826.12|5826.12|5826.7|5826.7|5826.12|5826.12|0
1632824670000|2021-09-28 10:24:30|5825.69|5825.69|5826.17|5826.17|5826.41|5826.41|5825.69|5825.69|0
1632824680000|2021-09-28 10:24:40|5826.46|5826.46|5826.17|5826.17|5826.46|5826.46|5825.88|5825.88|0
1632824700000|2021-09-28 10:25:00|5826.6|5826.6|5825.93|5825.93|5826.6|5826.6|5825.93|5825.93|0
1632824720000|2021-09-28 10:25:20|5825.72|5825.72|5825.5|5825.5|5825.72|5825.72|5825.5|5825.5|0
1632824730000|2021-09-28 10:25:30|5824.64|5824.64|5824.64|5824.64|5824.93|5824.93|5824.64|5824.64|0
1632824740000|2021-09-28 10:25:40|5825.07|5825.07|5826.1|5826.1|5826.1|5826.1|5825.07|5825.07|0
1632824750000|2021-09-28 10:25:50|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1632824760000|2021-09-28 10:26:00|5825.64|5825.64|5825.64|5825.64|5825.64|5825.64|5825.64|5825.64|0
1632824770000|2021-09-28 10:26:10|5825.88|5825.88|5826.55|5826.55|5826.55|5826.55|5825.88|5825.88|0
1632824780000|2021-09-28 10:26:20|5826.59|5826.59|5824.88|5824.88|5826.59|5826.59|5824.88|5824.88|0
1632824790000|2021-09-28 10:26:30|5825.09|5825.09|5825.04|5825.04|5825.57|5825.57|5825.04|5825.04|0
1632824800000|2021-09-28 10:26:40|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|0
1632824810000|2021-09-28 10:26:50|5825.26|5825.26|5825.26|5825.26|5825.26|5825.26|5825.26|5825.26|0
1632824820000|2021-09-28 10:27:00|5825.04|5825.04|5824.75|5824.75|5825.04|5825.04|5824.75|5824.75|0
1632824830000|2021-09-28 10:27:10|5825.26|5825.26|5825.49|5825.49|5825.49|5825.49|5825.26|5825.26|0
1632824850000|2021-09-28 10:27:30|5825.78|5825.78|5825.78|5825.78|5825.78|5825.78|5825.78|5825.78|0
1632824860000|2021-09-28 10:27:40|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|0
1632824870000|2021-09-28 10:27:50|5824.8|5824.8|5824.51|5824.51|5824.8|5824.8|5824.51|5824.51|0
1632824880000|2021-09-28 10:28:00|5824.3|5824.3|5823.85|5823.85|5824.3|5824.3|5823.85|5823.85|0
1632824890000|2021-09-28 10:28:10|5824.13|5824.13|5824.84|5824.84|5824.84|5824.84|5824.13|5824.13|0
1632824900000|2021-09-28 10:28:20|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|0
1632824910000|2021-09-28 10:28:30|5825.13|5825.13|5824.19|5824.19|5825.13|5825.13|5824.19|5824.19|0
1632824930000|2021-09-28 10:28:50|5824.62|5824.62|5824.62|5824.62|5824.62|5824.62|5824.62|5824.62|0
1632824940000|2021-09-28 10:29:00|5824.19|5824.19|5823.95|5823.95|5824.19|5824.19|5823.43|5823.43|0
1632824950000|2021-09-28 10:29:10|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|0
1632824960000|2021-09-28 10:29:20|5824.46|5824.46|5825.39|5825.39|5825.39|5825.39|5824.38|5824.38|0
1632824980000|2021-09-28 10:29:40|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|0
1632824990000|2021-09-28 10:29:50|5824.86|5824.86|5824.86|5824.86|5824.86|5824.86|5824.86|5824.86|0
1632825000000|2021-09-28 10:30:00|5824.57|5824.57|5825.48|5825.48|5825.48|5825.48|5824.57|5824.57|0
1632825020000|2021-09-28 10:30:20|5825.19|5825.19|5824.47|5824.47|5825.19|5825.19|5824.47|5824.47|0
1632825030000|2021-09-28 10:30:30|5823.75|5823.75|5823.97|5823.97|5823.97|5823.97|5823.75|5823.75|0
1632825040000|2021-09-28 10:30:40|5823.75|5823.75|5823.49|5823.49|5823.97|5823.97|5823.49|5823.49|0
1632825050000|2021-09-28 10:30:50|5823.97|5823.97|5824.47|5824.47|5824.47|5824.47|5823.97|5823.97|0
1632825060000|2021-09-28 10:31:00|5824.76|5824.76|5823.59|5823.59|5824.76|5824.76|5823.59|5823.59|0
1632825070000|2021-09-28 10:31:10|5823.3|5823.3|5823.08|5823.08|5823.3|5823.3|5822.85|5822.85|0
1632825080000|2021-09-28 10:31:20|5822.6|5822.6|5821.73|5821.73|5822.6|5822.6|5821.73|5821.73|0
1632825090000|2021-09-28 10:31:30|5820.84|5820.84|5820.45|5820.45|5820.84|5820.84|5820.45|5820.45|0
1632825100000|2021-09-28 10:31:40|5820.74|5820.74|5820.97|5820.97|5820.97|5820.97|5820.74|5820.74|0
1632825110000|2021-09-28 10:31:50|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|0
1632825130000|2021-09-28 10:32:10|5821.55|5821.55|5821.38|5821.38|5821.67|5821.67|5821.38|5821.38|0
1632825140000|2021-09-28 10:32:20|5821.62|5821.62|5821.91|5821.91|5821.91|5821.91|5821.62|5821.62|0
1632825150000|2021-09-28 10:32:30|5821.33|5821.33|5818.77|5818.77|5821.37|5821.37|5818.05|5818.05|0
1632825160000|2021-09-28 10:32:40|5819.25|5819.25|5819.25|5819.25|5819.54|5819.54|5819.25|5819.25|0
1632825170000|2021-09-28 10:32:50|5819.22|5819.22|5819|5819|5819.23|5819.23|5819|5819|0
1632825180000|2021-09-28 10:33:00|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|0
1632825190000|2021-09-28 10:33:10|5818.59|5818.59|5819.23|5819.23|5819.23|5819.23|5818.09|5818.09|0
1632825200000|2021-09-28 10:33:20|5819.81|5819.81|5819.84|5819.84|5819.84|5819.84|5819.81|5819.81|0
1632825210000|2021-09-28 10:33:30|5820.13|5820.13|5820.36|5820.36|5820.36|5820.36|5820.13|5820.13|0
1632825220000|2021-09-28 10:33:40|5820.07|5820.07|5820.22|5820.22|5820.22|5820.22|5820.07|5820.07|0
1632825230000|2021-09-28 10:33:50|5819.76|5819.76|5818.95|5818.95|5819.81|5819.81|5818.95|5818.95|0
1632825240000|2021-09-28 10:34:00|5818.66|5818.66|5817.54|5817.54|5818.66|5818.66|5817.54|5817.54|0
1632825250000|2021-09-28 10:34:10|5817.32|5817.32|5815.64|5815.64|5817.32|5817.32|5815.64|5815.64|0
1632825260000|2021-09-28 10:34:20|5815.59|5815.59|5816.74|5816.74|5816.74|5816.74|5815.59|5815.59|0
1632825270000|2021-09-28 10:34:30|5817.39|5817.39|5817.23|5817.23|5817.39|5817.39|5817.23|5817.23|0
1632825280000|2021-09-28 10:34:40|5817.81|5817.81|5818.03|5818.03|5818.03|5818.03|5817.81|5817.81|0
1632825290000|2021-09-28 10:34:50|5818.98|5818.98|5818.98|5818.98|5819.27|5819.27|5818.98|5818.98|0
1632825300000|2021-09-28 10:35:00|5818.99|5818.99|5820.09|5820.09|5820.09|5820.09|5818.99|5818.99|0
1632825310000|2021-09-28 10:35:10|5820.03|5820.03|5820.06|5820.06|5820.06|5820.06|5820.01|5820.01|0
1632825330000|2021-09-28 10:35:30|5820.35|5820.35|5818.82|5818.82|5820.35|5820.35|5818.5|5818.5|0
1632825340000|2021-09-28 10:35:40|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|0
1632825350000|2021-09-28 10:35:50|5818.29|5818.29|5817.46|5817.46|5818.29|5818.29|5817.46|5817.46|0
1632825360000|2021-09-28 10:36:00|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1632825370000|2021-09-28 10:36:10|5817.23|5817.23|5817.23|5817.23|5817.23|5817.23|5817.23|5817.23|0
1632825380000|2021-09-28 10:36:20|5817.52|5817.52|5818.57|5818.57|5818.86|5818.86|5817.52|5817.52|0
1632825390000|2021-09-28 10:36:30|5818.86|5818.86|5819.16|5819.16|5819.16|5819.16|5818.86|5818.86|0
1632825400000|2021-09-28 10:36:40|5819.45|5819.45|5820.46|5820.46|5820.91|5820.91|5819.45|5819.45|0
1632825410000|2021-09-28 10:36:50|5820.93|5820.93|5821.17|5821.17|5821.17|5821.17|5820.93|5820.93|0
1632825420000|2021-09-28 10:37:00|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|0
1632825430000|2021-09-28 10:37:10|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|0
1632825440000|2021-09-28 10:37:20|5821.84|5821.84|5822.17|5822.17|5822.17|5822.17|5821.84|5821.84|0
1632825460000|2021-09-28 10:37:40|5822.6|5822.6|5822.41|5822.41|5823.07|5823.07|5822.41|5822.41|0
1632825480000|2021-09-28 10:38:00|5822.98|5822.98|5823.22|5823.22|5823.22|5823.22|5822.98|5822.98|0
1632825490000|2021-09-28 10:38:10|5822.93|5822.93|5823.22|5823.22|5823.22|5823.22|5822.93|5822.93|0
1632825500000|2021-09-28 10:38:20|5822.53|5822.53|5821.79|5821.79|5822.53|5822.53|5821.79|5821.79|0
1632825510000|2021-09-28 10:38:30|5821.5|5821.5|5822.62|5822.62|5822.62|5822.62|5821.5|5821.5|0
1632825520000|2021-09-28 10:38:40|5822.19|5822.19|5822.67|5822.67|5823.15|5823.15|5821.71|5821.71|0
1632825530000|2021-09-28 10:38:50|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1632825540000|2021-09-28 10:39:00|5823.62|5823.62|5823.34|5823.34|5823.62|5823.62|5823.34|5823.34|0
1632825550000|2021-09-28 10:39:10|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|0
1632825560000|2021-09-28 10:39:20|5823.79|5823.79|5823.58|5823.58|5823.79|5823.79|5823.58|5823.58|0
1632825570000|2021-09-28 10:39:30|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|0
1632825580000|2021-09-28 10:39:40|5823|5823|5823|5823|5823|5823|5823|5823|0
1632825590000|2021-09-28 10:39:50|5823.24|5823.24|5823.74|5823.74|5823.76|5823.76|5823.24|5823.24|0
1632825600000|2021-09-28 10:40:00|5824.03|5824.03|5823.97|5823.97|5824.03|5824.03|5823.97|5823.97|0
1632825610000|2021-09-28 10:40:10|5823.73|5823.73|5823.37|5823.37|5823.73|5823.73|5823.15|5823.15|0
1632825620000|2021-09-28 10:40:20|5823.84|5823.84|5824.13|5824.13|5824.13|5824.13|5823.84|5823.84|0
1632825630000|2021-09-28 10:40:30|5824.35|5824.35|5824.87|5824.87|5824.87|5824.87|5824.35|5824.35|0
1632825640000|2021-09-28 10:40:40|5824.9|5824.9|5824.92|5824.92|5824.92|5824.92|5824.9|5824.9|0
1632825650000|2021-09-28 10:40:50|5824.9|5824.9|5824.6|5824.6|5824.9|5824.9|5824.6|5824.6|0
1632825660000|2021-09-28 10:41:00|5824.58|5824.58|5824.87|5824.87|5824.87|5824.87|5824.58|5824.58|0
1632825670000|2021-09-28 10:41:10|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|0
1632825680000|2021-09-28 10:41:20|5824.82|5824.82|5825.25|5825.25|5825.25|5825.25|5824.82|5824.82|0
1632825690000|2021-09-28 10:41:30|5825.24|5825.24|5825.53|5825.53|5825.53|5825.53|5825.24|5825.24|0
1632825700000|2021-09-28 10:41:40|5825.54|5825.54|5825.54|5825.54|5825.54|5825.54|5825.54|5825.54|0
1632825710000|2021-09-28 10:41:50|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|0
1632825720000|2021-09-28 10:42:00|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|0
1632825730000|2021-09-28 10:42:10|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|0
1632825750000|2021-09-28 10:42:30|5825.06|5825.06|5824.38|5824.38|5825.06|5825.06|5824.38|5824.38|0
1632825760000|2021-09-28 10:42:40|5823.91|5823.91|5822.6|5822.6|5823.91|5823.91|5822.6|5822.6|0
1632825770000|2021-09-28 10:42:50|5823.08|5823.08|5823.08|5823.08|5823.08|5823.08|5823.08|5823.08|0
1632825780000|2021-09-28 10:43:00|5823.05|5823.05|5822.56|5822.56|5823.05|5823.05|5822.56|5822.56|0
1632825830000|2021-09-28 10:43:50|5822.8|5822.8|5823.94|5823.94|5823.94|5823.94|5822.8|5822.8|0
1632825840000|2021-09-28 10:44:00|5824.23|5824.23|5824.88|5824.88|5824.88|5824.88|5824.23|5824.23|0
1632825860000|2021-09-28 10:44:20|5825.09|5825.09|5825.48|5825.48|5825.57|5825.57|5825.09|5825.09|0
1632825870000|2021-09-28 10:44:30|5825.49|5825.49|5826.51|5826.51|5826.98|5826.98|5825.49|5825.49|0
1632825880000|2021-09-28 10:44:40|5826.75|5826.75|5826.23|5826.23|5826.75|5826.75|5826.23|5826.23|0
1632825890000|2021-09-28 10:44:50|5826.01|5826.01|5826.01|5826.01|5826.01|5826.01|5826.01|5826.01|0
1632825900000|2021-09-28 10:45:00|5825.8|5825.8|5825.18|5825.18|5826.01|5826.01|5824.94|5824.94|0
1632825930000|2021-09-28 10:45:30|5824.94|5824.94|5824.7|5824.7|5824.94|5824.94|5824.7|5824.7|0
1632825940000|2021-09-28 10:45:40|5824.41|5824.41|5824.7|5824.7|5824.7|5824.7|5824.41|5824.41|0
1632825950000|2021-09-28 10:45:50|5825.42|5825.42|5826.18|5826.18|5826.18|5826.18|5825.42|5825.42|0
1632825960000|2021-09-28 10:46:00|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|0
1632825980000|2021-09-28 10:46:20|5825.47|5825.47|5822.21|5822.21|5825.47|5825.47|5822.21|5822.21|0
1632825990000|2021-09-28 10:46:30|5822.43|5822.43|5822.21|5822.21|5822.43|5822.43|5822.21|5822.21|0
1632826000000|2021-09-28 10:46:40|5821.97|5821.97|5821.11|5821.11|5821.97|5821.97|5820.53|5820.53|0
1632826010000|2021-09-28 10:46:50|5821.18|5821.18|5821.42|5821.42|5821.9|5821.9|5821.18|5821.18|0
1632826020000|2021-09-28 10:47:00|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1632826030000|2021-09-28 10:47:10|5821.4|5821.4|5820.82|5820.82|5821.4|5821.4|5820.82|5820.82|0
1632826050000|2021-09-28 10:47:30|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|0
1632826060000|2021-09-28 10:47:40|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|0
1632826070000|2021-09-28 10:47:50|5820.89|5820.89|5820.68|5820.68|5820.89|5820.89|5820.68|5820.68|0
1632826080000|2021-09-28 10:48:00|5820.1|5820.1|5821.08|5821.08|5821.08|5821.08|5819.81|5819.81|0
1632826090000|2021-09-28 10:48:10|5820.39|5820.39|5819.48|5819.48|5820.39|5820.39|5819.19|5819.19|0
1632826100000|2021-09-28 10:48:20|5819.05|5819.05|5818.62|5818.62|5819.05|5819.05|5818.62|5818.62|0
1632826110000|2021-09-28 10:48:30|5818.14|5818.14|5818.67|5818.67|5819.24|5819.24|5818.14|5818.14|0
1632826120000|2021-09-28 10:48:40|5818.95|5818.95|5819.77|5819.77|5819.77|5819.77|5818.95|5818.95|0
1632826130000|2021-09-28 10:48:50|5820.2|5820.2|5821.45|5821.45|5821.45|5821.45|5820.2|5820.2|0
1632826140000|2021-09-28 10:49:00|5821.74|5821.74|5823.12|5823.12|5823.12|5823.12|5821.74|5821.74|0
1632826150000|2021-09-28 10:49:10|5823.07|5823.07|5823.06|5823.06|5823.07|5823.07|5823.06|5823.06|0
1632826160000|2021-09-28 10:49:20|5823.4|5823.4|5823.25|5823.25|5823.4|5823.4|5822.96|5822.96|0
1632826170000|2021-09-28 10:49:30|5823.9|5823.9|5824.59|5824.59|5824.59|5824.59|5823.9|5823.9|0
1632826180000|2021-09-28 10:49:40|5825.1|5825.1|5826.9|5826.9|5827.48|5827.48|5825.1|5825.1|0
1632826190000|2021-09-28 10:49:50|5826.89|5826.89|5828.77|5828.77|5828.77|5828.77|5826.89|5826.89|0
1632826200000|2021-09-28 10:50:00|5829.35|5829.35|5828.8|5828.8|5829.35|5829.35|5828.59|5828.59|0
1632826210000|2021-09-28 10:50:10|5827.84|5827.84|5827.84|5827.84|5827.84|5827.84|5827.84|5827.84|0
1632826220000|2021-09-28 10:50:20|5827.55|5827.55|5825.16|5825.16|5827.55|5827.55|5825.16|5825.16|0
1632826230000|2021-09-28 10:50:30|5824.87|5824.87|5823.89|5823.89|5824.87|5824.87|5823.89|5823.89|0
1632826240000|2021-09-28 10:50:40|5824.47|5824.47|5822.26|5822.26|5824.68|5824.68|5821.92|5821.92|0
1632826250000|2021-09-28 10:50:50|5822.55|5822.55|5823.02|5823.02|5823.31|5823.31|5822.55|5822.55|0
1632826260000|2021-09-28 10:51:00|5822.73|5822.73|5821.83|5821.83|5822.73|5822.73|5821.83|5821.83|0
1632826270000|2021-09-28 10:51:10|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|0
1632826280000|2021-09-28 10:51:20|5821.83|5821.83|5822.12|5822.12|5822.12|5822.12|5821.83|5821.83|0
1632826290000|2021-09-28 10:51:30|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|0
1632826300000|2021-09-28 10:51:40|5822.64|5822.64|5823.17|5823.17|5823.31|5823.31|5822.64|5822.64|0
1632826310000|2021-09-28 10:51:50|5822.74|5822.74|5822.26|5822.26|5822.74|5822.74|5822.26|5822.26|0
1632826320000|2021-09-28 10:52:00|5822.79|5822.79|5824.73|5824.73|5824.73|5824.73|5822.79|5822.79|0
1632826350000|2021-09-28 10:52:30|5825.31|5825.31|5825.36|5825.36|5825.36|5825.36|5825.31|5825.31|0
1632826360000|2021-09-28 10:52:40|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|0
1632826370000|2021-09-28 10:52:50|5826.53|5826.53|5828.25|5828.25|5828.48|5828.48|5826.53|5826.53|0
1632826380000|2021-09-28 10:53:00|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|0
1632826390000|2021-09-28 10:53:10|5828.25|5828.25|5828|5828|5828.28|5828.28|5828|5828|0
1632826400000|2021-09-28 10:53:20|5827.71|5827.71|5827.2|5827.2|5827.71|5827.71|5827.2|5827.2|0
1632826410000|2021-09-28 10:53:30|5826.73|5826.73|5826.4|5826.4|5826.73|5826.73|5826.4|5826.4|0
1632826420000|2021-09-28 10:53:40|5826.43|5826.43|5827.2|5827.2|5827.2|5827.2|5826.43|5826.43|0
1632826430000|2021-09-28 10:53:50|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1632826440000|2021-09-28 10:54:00|5827.2|5827.2|5830.09|5830.09|5830.09|5830.09|5827.2|5827.2|0
1632826450000|2021-09-28 10:54:10|5830.73|5830.73|5830.59|5830.59|5831.02|5831.02|5830.59|5830.59|0
1632826460000|2021-09-28 10:54:20|5830.61|5830.61|5830.57|5830.57|5830.61|5830.61|5830.32|5830.32|0
1632826470000|2021-09-28 10:54:30|5830.59|5830.59|5831.17|5831.17|5831.17|5831.17|5830.59|5830.59|0
1632826480000|2021-09-28 10:54:40|5831.81|5831.81|5831.81|5831.81|5831.81|5831.81|5831.81|5831.81|0
1632826490000|2021-09-28 10:54:50|5831.58|5831.58|5831.86|5831.86|5831.86|5831.86|5831.58|5831.58|0
1632826510000|2021-09-28 10:55:10|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|0
1632826520000|2021-09-28 10:55:20|5832.58|5832.58|5833.45|5833.45|5833.45|5833.45|5832.58|5832.58|0
1632826530000|2021-09-28 10:55:30|5833.66|5833.66|5831.94|5831.94|5833.66|5833.66|5831.94|5831.94|0
1632826550000|2021-09-28 10:55:50|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|0
1632826560000|2021-09-28 10:56:00|5833.8|5833.8|5834.68|5834.68|5834.68|5834.68|5833.8|5833.8|0
1632826570000|2021-09-28 10:56:10|5834.97|5834.97|5835.97|5835.97|5836.59|5836.59|5834.97|5834.97|0
1632826600000|2021-09-28 10:56:40|5836.45|5836.45|5837.38|5837.38|5837.38|5837.38|5836.45|5836.45|0
1632826610000|2021-09-28 10:56:50|5837.16|5837.16|5837.91|5837.91|5838.12|5838.12|5837.16|5837.16|0
1632826620000|2021-09-28 10:57:00|5838.12|5838.12|5839.84|5839.84|5839.84|5839.84|5838.12|5838.12|0
1632826630000|2021-09-28 10:57:10|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|0
1632826640000|2021-09-28 10:57:20|5840.56|5840.56|5840.77|5840.77|5840.77|5840.77|5840.56|5840.56|0
1632826650000|2021-09-28 10:57:30|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|0
1632826660000|2021-09-28 10:57:40|5840.43|5840.43|5839.98|5839.98|5840.43|5840.43|5839.98|5839.98|0
1632826670000|2021-09-28 10:57:50|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|0
1632826690000|2021-09-28 10:58:10|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|0
1632826700000|2021-09-28 10:58:20|5840.75|5840.75|5841.7|5841.7|5841.7|5841.7|5840.75|5840.75|0
1632826710000|2021-09-28 10:58:30|5841.74|5841.74|5841.53|5841.53|5841.74|5841.74|5841.53|5841.53|0
1632826720000|2021-09-28 10:58:40|5841.31|5841.31|5841.1|5841.1|5841.31|5841.31|5841.1|5841.1|0
1632826740000|2021-09-28 10:59:00|5841.31|5841.31|5838.95|5838.95|5841.31|5841.31|5838.95|5838.95|0
1632826750000|2021-09-28 10:59:10|5838.37|5838.37|5838.37|5838.37|5838.37|5838.37|5838.37|5838.37|0
1632826760000|2021-09-28 10:59:20|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|0
1632826770000|2021-09-28 10:59:30|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|0
1632826780000|2021-09-28 10:59:40|5838.37|5838.37|5836.37|5836.37|5838.37|5838.37|5836.37|5836.37|0
1632826790000|2021-09-28 10:59:50|5836.08|5836.08|5835.3|5835.3|5836.1|5836.1|5835.3|5835.3|0
1632826800000|2021-09-28 11:00:00|5835.27|5835.27|5819.66|5819.66|5835.27|5835.27|5815.96|5815.96|0
1632826810000|2021-09-28 11:00:10|5820.53|5820.53|5821.97|5821.97|5822.33|5822.33|5820.31|5820.31|0
1632826820000|2021-09-28 11:00:20|5822.19|5822.19|5821.66|5821.66|5823.53|5823.53|5821.08|5821.08|0
1632826830000|2021-09-28 11:00:30|5822.81|5822.81|5823.97|5823.97|5823.97|5823.97|5822.81|5822.81|0
1632826840000|2021-09-28 11:00:40|5824.26|5824.26|5825.83|5825.83|5825.83|5825.83|5823.97|5823.97|0
1632826850000|2021-09-28 11:00:50|5826.12|5826.12|5826.99|5826.99|5826.99|5826.99|5825.83|5825.83|0
1632826860000|2021-09-28 11:01:00|5827.94|5827.94|5829.38|5829.38|5829.38|5829.38|5827.94|5827.94|0
1632826870000|2021-09-28 11:01:10|5829.67|5829.67|5831.79|5831.79|5831.79|5831.79|5829.67|5829.67|0
1632826880000|2021-09-28 11:01:20|5832.66|5832.66|5832.95|5832.95|5832.95|5832.95|5832.66|5832.66|0
1632826890000|2021-09-28 11:01:30|5833.24|5833.24|5833.82|5833.82|5833.82|5833.82|5833.24|5833.24|0
1632826900000|2021-09-28 11:01:40|5833.09|5833.09|5832.28|5832.28|5833.09|5833.09|5832.28|5832.28|0
1632826910000|2021-09-28 11:01:50|5832.51|5832.51|5832.51|5832.51|5832.51|5832.51|5832.51|5832.51|0
1632826920000|2021-09-28 11:02:00|5833.4|5833.4|5834.27|5834.27|5834.27|5834.27|5833.4|5833.4|0
1632826930000|2021-09-28 11:02:10|5833.55|5833.55|5833.84|5833.84|5833.84|5833.84|5833.55|5833.55|0
1632826940000|2021-09-28 11:02:20|5834.08|5834.08|5834.34|5834.34|5834.34|5834.34|5834.08|5834.08|0
1632826950000|2021-09-28 11:02:30|5834.1|5834.1|5832.62|5832.62|5834.1|5834.1|5832.38|5832.38|0
1632826960000|2021-09-28 11:02:40|5832.19|5832.19|5831.58|5831.58|5832.4|5832.4|5831.58|5831.58|0
1632826970000|2021-09-28 11:02:50|5832.04|5832.04|5832.25|5832.25|5832.25|5832.25|5832.04|5832.04|0
1632826980000|2021-09-28 11:03:00|5832.49|5832.49|5834.27|5834.27|5834.27|5834.27|5832.49|5832.49|0
1632826990000|2021-09-28 11:03:10|5834.03|5834.03|5834.32|5834.32|5834.32|5834.32|5834.03|5834.03|0
1632827000000|2021-09-28 11:03:20|5833.52|5833.52|5832.76|5832.76|5833.52|5833.52|5832.76|5832.76|0
1632827010000|2021-09-28 11:03:30|5833|5833|5833|5833|5833|5833|5833|5833|0
1632827040000|2021-09-28 11:04:00|5833.28|5833.28|5831.71|5831.71|5833.28|5833.28|5831.71|5831.71|0
1632827050000|2021-09-28 11:04:10|5832.14|5832.14|5832.93|5832.93|5833.15|5833.15|5832.14|5832.14|0
1632827060000|2021-09-28 11:04:20|5833.22|5833.22|5833.44|5833.44|5833.44|5833.44|5833.22|5833.22|0
1632827070000|2021-09-28 11:04:30|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|0
1632827080000|2021-09-28 11:04:40|5832.57|5832.57|5831.89|5831.89|5832.59|5832.59|5831.89|5831.89|0
1632827090000|2021-09-28 11:04:50|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|0
1632827100000|2021-09-28 11:05:00|5832.58|5832.58|5829.4|5829.4|5832.58|5832.58|5829.4|5829.4|0
1632827130000|2021-09-28 11:05:30|5829.87|5829.87|5830.33|5830.33|5830.33|5830.33|5829.87|5829.87|0
1632827140000|2021-09-28 11:05:40|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|0
1632827150000|2021-09-28 11:05:50|5830.33|5830.33|5828.64|5828.64|5830.33|5830.33|5828.39|5828.39|0
1632827160000|2021-09-28 11:06:00|5828.41|5828.41|5828.41|5828.41|5828.41|5828.41|5828.41|5828.41|0
1632827170000|2021-09-28 11:06:10|5828.69|5828.69|5828.69|5828.69|5828.69|5828.69|5828.48|5828.48|0
1632827180000|2021-09-28 11:06:20|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|0
1632827190000|2021-09-28 11:06:30|5827.98|5827.98|5826.44|5826.44|5827.98|5827.98|5826.44|5826.44|0
1632827200000|2021-09-28 11:06:40|5826.73|5826.73|5826.95|5826.95|5826.95|5826.95|5826.71|5826.71|0
1632827210000|2021-09-28 11:06:50|5826.31|5826.31|5826.07|5826.07|5826.59|5826.59|5825.61|5825.61|0
1632827220000|2021-09-28 11:07:00|5826.31|5826.31|5828.91|5828.91|5828.91|5828.91|5826.31|5826.31|0
1632827230000|2021-09-28 11:07:10|5828.62|5828.62|5828.5|5828.5|5828.74|5828.74|5828.5|5828.5|0
1632827240000|2021-09-28 11:07:20|5827.92|5827.92|5825.84|5825.84|5827.92|5827.92|5825.84|5825.84|0
1632827250000|2021-09-28 11:07:30|5825.6|5825.6|5825.6|5825.6|5825.6|5825.6|5825.6|5825.6|0
1632827260000|2021-09-28 11:07:40|5825.62|5825.62|5825.91|5825.91|5825.91|5825.91|5825.62|5825.62|0
1632827270000|2021-09-28 11:07:50|5826.19|5826.19|5826.77|5826.77|5826.77|5826.77|5826.19|5826.19|0
1632827290000|2021-09-28 11:08:10|5826.48|5826.48|5826.72|5826.72|5826.72|5826.72|5826.48|5826.48|0
1632827300000|2021-09-28 11:08:20|5826.05|5826.05|5825.02|5825.02|5826.05|5826.05|5825.02|5825.02|0
1632827320000|2021-09-28 11:08:40|5824.78|5824.78|5824.04|5824.04|5824.78|5824.78|5824.04|5824.04|0
1632827330000|2021-09-28 11:08:50|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1632827340000|2021-09-28 11:09:00|5824.9|5824.9|5824.43|5824.43|5824.9|5824.9|5824.43|5824.43|0
1632827350000|2021-09-28 11:09:10|5823.85|5823.85|5824.14|5824.14|5824.14|5824.14|5823.85|5823.85|0
1632827360000|2021-09-28 11:09:20|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|0
1632827370000|2021-09-28 11:09:30|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|0
1632827390000|2021-09-28 11:09:50|5823.21|5823.21|5822.33|5822.33|5823.21|5823.21|5821.85|5821.85|0
1632827400000|2021-09-28 11:10:00|5822.54|5822.54|5824.63|5824.63|5824.63|5824.63|5822.54|5822.54|0
1632827410000|2021-09-28 11:10:10|5824.86|5824.86|5825.51|5825.51|5825.51|5825.51|5824.86|5824.86|0
1632827420000|2021-09-28 11:10:20|5825.48|5825.48|5825.53|5825.53|5825.53|5825.53|5825.48|5825.48|0
1632827430000|2021-09-28 11:10:30|5825.1|5825.1|5824.29|5824.29|5825.1|5825.1|5824.29|5824.29|0
1632827440000|2021-09-28 11:10:40|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|5824.58|0
1632827450000|2021-09-28 11:10:50|5824.34|5824.34|5823.43|5823.43|5824.34|5824.34|5823.43|5823.43|0
1632827470000|2021-09-28 11:11:10|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|0
1632827480000|2021-09-28 11:11:20|5822.85|5822.85|5819.67|5819.67|5823.14|5823.14|5819.67|5819.67|0
1632827490000|2021-09-28 11:11:30|5819.39|5819.39|5817.15|5817.15|5819.39|5819.39|5817.15|5817.15|0
1632827500000|2021-09-28 11:11:40|5816.44|5816.44|5816.09|5816.09|5816.44|5816.44|5816.09|5816.09|0
1632827510000|2021-09-28 11:11:50|5816.38|5816.38|5813.87|5813.87|5818.13|5818.13|5813.1|5813.1|0
1632827520000|2021-09-28 11:12:00|5814.62|5814.62|5813.17|5813.17|5814.62|5814.62|5813.17|5813.17|0
1632827530000|2021-09-28 11:12:10|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|5813.41|0
1632827540000|2021-09-28 11:12:20|5813.17|5813.17|5813.01|5813.01|5813.17|5813.17|5812.95|5812.95|0
1632827550000|2021-09-28 11:12:30|5813.87|5813.87|5813.86|5813.86|5813.87|5813.87|5813.86|5813.86|0
1632827560000|2021-09-28 11:12:40|5814.15|5814.15|5814.58|5814.58|5814.58|5814.58|5813.86|5813.86|0
1632827570000|2021-09-28 11:12:50|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|0
1632827580000|2021-09-28 11:13:00|5815.64|5815.64|5815.93|5815.93|5815.93|5815.93|5815.64|5815.64|0
1632827590000|2021-09-28 11:13:10|5815.71|5815.71|5815.13|5815.13|5815.71|5815.71|5815.13|5815.13|0
1632827600000|2021-09-28 11:13:20|5815.1|5815.1|5816.54|5816.54|5816.54|5816.54|5814.94|5814.94|0
1632827610000|2021-09-28 11:13:30|5816.76|5816.76|5818.03|5818.03|5818.03|5818.03|5816.76|5816.76|0
1632827630000|2021-09-28 11:13:50|5818.06|5818.06|5818.38|5818.38|5818.38|5818.38|5818.06|5818.06|0
1632827640000|2021-09-28 11:14:00|5818.67|5818.67|5818.67|5818.67|5818.67|5818.67|5818.67|5818.67|0
1632827650000|2021-09-28 11:14:10|5819.15|5819.15|5819.51|5819.51|5819.51|5819.51|5818.86|5818.86|0
1632827660000|2021-09-28 11:14:20|5819.22|5819.22|5818.64|5818.64|5819.22|5819.22|5818.64|5818.64|0
1632827670000|2021-09-28 11:14:30|5818.35|5818.35|5817.6|5817.6|5818.35|5818.35|5817.6|5817.6|0
1632827680000|2021-09-28 11:14:40|5817.36|5817.36|5816.23|5816.23|5817.36|5817.36|5816.23|5816.23|0
1632827690000|2021-09-28 11:14:50|5816.02|5816.02|5815.15|5815.15|5816.02|5816.02|5815.15|5815.15|0
1632827700000|2021-09-28 11:15:00|5815.37|5815.37|5814.44|5814.44|5815.44|5815.44|5814.44|5814.44|0
1632827710000|2021-09-28 11:15:10|5813.96|5813.96|5813.96|5813.96|5813.96|5813.96|5813.96|5813.96|0
1632827720000|2021-09-28 11:15:20|5813.09|5813.09|5812.9|5812.9|5813.09|5813.09|5812.66|5812.66|0
1632827730000|2021-09-28 11:15:30|5812.61|5812.61|5812.35|5812.35|5812.64|5812.64|5812.35|5812.35|0
1632827740000|2021-09-28 11:15:40|5811.7|5811.7|5812.99|5812.99|5812.99|5812.99|5811.48|5811.48|0
1632827750000|2021-09-28 11:15:50|5813.42|5813.42|5813.89|5813.89|5813.9|5813.9|5813.42|5813.42|0
1632827760000|2021-09-28 11:16:00|5814.46|5814.46|5818.27|5818.27|5818.27|5818.27|5814.46|5814.46|0
1632827790000|2021-09-28 11:16:30|5818.48|5818.48|5819.25|5819.25|5819.25|5819.25|5818.48|5818.48|0
1632827810000|2021-09-28 11:16:50|5819.72|5819.72|5820.01|5820.01|5820.01|5820.01|5819.72|5819.72|0
1632827820000|2021-09-28 11:17:00|5819.72|5819.72|5819.43|5819.43|5819.72|5819.72|5819.43|5819.43|0
1632827830000|2021-09-28 11:17:10|5819.2|5819.2|5819.21|5819.21|5819.21|5819.21|5819.2|5819.2|0
1632827840000|2021-09-28 11:17:20|5819.79|5819.79|5819.74|5819.74|5820.43|5820.43|5819.74|5819.74|0
1632827860000|2021-09-28 11:17:40|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|0
1632827870000|2021-09-28 11:17:50|5819.26|5819.26|5818.65|5818.65|5819.26|5819.26|5818.65|5818.65|0
1632827890000|2021-09-28 11:18:10|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1632827910000|2021-09-28 11:18:30|5819.1|5819.1|5818.67|5818.67|5819.1|5819.1|5818.67|5818.67|0
1632827920000|2021-09-28 11:18:40|5818.43|5818.43|5817.95|5817.95|5818.43|5818.43|5817.95|5817.95|0
1632827940000|2021-09-28 11:19:00|5817.93|5817.93|5817.71|5817.71|5817.93|5817.93|5817.71|5817.71|0
1632827950000|2021-09-28 11:19:10|5817.75|5817.75|5817.5|5817.5|5817.75|5817.75|5817.5|5817.5|0
1632827960000|2021-09-28 11:19:20|5817.26|5817.26|5817.3|5817.3|5817.44|5817.44|5817.01|5817.01|0
1632827970000|2021-09-28 11:19:30|5816.77|5816.77|5815.84|5815.84|5816.77|5816.77|5815.84|5815.84|0
1632827980000|2021-09-28 11:19:40|5815.86|5815.86|5816.15|5816.15|5816.15|5816.15|5815.86|5815.86|0
1632828000000|2021-09-28 11:20:00|5816.39|5816.39|5817.67|5817.67|5817.67|5817.67|5816.15|5816.15|0
1632828010000|2021-09-28 11:20:10|5817.95|5817.95|5818.9|5818.9|5818.9|5818.9|5817.4|5817.4|0
1632828020000|2021-09-28 11:20:20|5818.62|5818.62|5817.63|5817.63|5818.9|5818.9|5817.63|5817.63|0
1632828030000|2021-09-28 11:20:30|5817.35|5817.35|5817.06|5817.06|5817.35|5817.35|5817.06|5817.06|0
1632828040000|2021-09-28 11:20:40|5816.82|5816.82|5815.85|5815.85|5816.82|5816.82|5815.85|5815.85|0
1632828050000|2021-09-28 11:20:50|5816.06|5816.06|5817.12|5817.12|5817.12|5817.12|5816.06|5816.06|0
1632828060000|2021-09-28 11:21:00|5817.14|5817.14|5817.88|5817.88|5818.45|5818.45|5817.14|5817.14|0
1632828070000|2021-09-28 11:21:10|5817.89|5817.89|5821.84|5821.84|5821.84|5821.84|5817.89|5817.89|0
1632828080000|2021-09-28 11:21:20|5822.48|5822.48|5821.62|5821.62|5822.48|5822.48|5821.62|5821.62|0
1632828090000|2021-09-28 11:21:30|5821.38|5821.38|5820.81|5820.81|5821.38|5821.38|5820.52|5820.52|0
1632828100000|2021-09-28 11:21:40|5820.52|5820.52|5820.28|5820.28|5820.52|5820.52|5820.28|5820.28|0
1632828110000|2021-09-28 11:21:50|5820.57|5820.57|5819.9|5819.9|5820.57|5820.57|5819.9|5819.9|0
1632828120000|2021-09-28 11:22:00|5820.14|5820.14|5820.18|5820.18|5820.18|5820.18|5820.14|5820.14|0
1632828140000|2021-09-28 11:22:20|5820.47|5820.47|5821.66|5821.66|5821.66|5821.66|5820.47|5820.47|0
1632828150000|2021-09-28 11:22:30|5821.69|5821.69|5821.92|5821.92|5821.92|5821.92|5821.69|5821.69|0
1632828160000|2021-09-28 11:22:40|5822.36|5822.36|5822.93|5822.93|5822.93|5822.93|5822.36|5822.36|0
1632828170000|2021-09-28 11:22:50|5823.15|5823.15|5823.84|5823.84|5823.84|5823.84|5823.15|5823.15|0
1632828190000|2021-09-28 11:23:10|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|0
1632828200000|2021-09-28 11:23:20|5824.03|5824.03|5824.32|5824.32|5824.32|5824.32|5824.03|5824.03|0
1632828210000|2021-09-28 11:23:30|5824.61|5824.61|5823.48|5823.48|5824.63|5824.63|5823.48|5823.48|0
1632828220000|2021-09-28 11:23:40|5823.24|5823.24|5823.84|5823.84|5823.84|5823.84|5822.16|5822.16|0
1632828230000|2021-09-28 11:23:50|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|0
1632828240000|2021-09-28 11:24:00|5825.87|5825.87|5824.94|5824.94|5825.87|5825.87|5824.94|5824.94|0
1632828250000|2021-09-28 11:24:10|5825.18|5825.18|5825.47|5825.47|5825.76|5825.76|5825.18|5825.18|0
1632828260000|2021-09-28 11:24:20|5825.9|5825.9|5826.43|5826.43|5826.88|5826.88|5825.9|5825.9|0
1632828270000|2021-09-28 11:24:30|5826.14|5826.14|5825.88|5825.88|5826.35|5826.35|5825.44|5825.44|0
1632828280000|2021-09-28 11:24:40|5825.44|5825.44|5825.44|5825.44|5825.44|5825.44|5825.23|5825.23|0
1632828290000|2021-09-28 11:24:50|5825.23|5825.23|5824.99|5824.99|5825.23|5825.23|5824.99|5824.99|0
1632828300000|2021-09-28 11:25:00|5824.7|5824.7|5824.49|5824.49|5824.7|5824.7|5824.49|5824.49|0
1632828310000|2021-09-28 11:25:10|5824.96|5824.96|5824.84|5824.84|5825.71|5825.71|5824.84|5824.84|0
1632828320000|2021-09-28 11:25:20|5825.13|5825.13|5824.12|5824.12|5825.13|5825.13|5824.12|5824.12|0
1632828360000|2021-09-28 11:26:00|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|0
1632828370000|2021-09-28 11:26:10|5823.69|5823.69|5819.92|5819.92|5823.69|5823.69|5819.92|5819.92|0
1632828380000|2021-09-28 11:26:20|5819.49|5819.49|5819.91|5819.91|5819.91|5819.91|5818.46|5818.46|0
1632828390000|2021-09-28 11:26:30|5820.2|5820.2|5820.24|5820.24|5820.24|5820.24|5820.2|5820.2|0
1632828400000|2021-09-28 11:26:40|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|0
1632828410000|2021-09-28 11:26:50|5819.52|5819.52|5819.52|5819.52|5819.52|5819.52|5819.52|5819.52|0
1632828420000|2021-09-28 11:27:00|5820.16|5820.16|5820.16|5820.16|5820.16|5820.16|5820.16|5820.16|0
1632828430000|2021-09-28 11:27:10|5820.19|5820.19|5820.64|5820.64|5820.64|5820.64|5819.97|5819.97|0
1632828440000|2021-09-28 11:27:20|5821.22|5821.22|5822.58|5822.58|5822.58|5822.58|5821.22|5821.22|0
1632828450000|2021-09-28 11:27:30|5824.45|5824.45|5826.09|5826.09|5826.09|5826.09|5824.45|5824.45|0
1632828460000|2021-09-28 11:27:40|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|0
1632828470000|2021-09-28 11:27:50|5827.88|5827.88|5828.94|5828.94|5828.94|5828.94|5827.88|5827.88|0
1632828480000|2021-09-28 11:28:00|5828.96|5828.96|5831.42|5831.42|5831.42|5831.42|5828.96|5828.96|0
1632828490000|2021-09-28 11:28:10|5831.21|5831.21|5831.56|5831.56|5831.56|5831.56|5830.92|5830.92|0
1632828500000|2021-09-28 11:28:20|5832.26|5832.26|5832.04|5832.04|5832.26|5832.26|5831.35|5831.35|0
1632828510000|2021-09-28 11:28:30|5832.26|5832.26|5832.83|5832.83|5832.83|5832.83|5832.26|5832.26|0
1632828520000|2021-09-28 11:28:40|5832.54|5832.54|5832.83|5832.83|5832.83|5832.83|5832.54|5832.54|0
1632828540000|2021-09-28 11:29:00|5832.54|5832.54|5832.09|5832.09|5832.54|5832.54|5832.07|5832.07|0
1632828550000|2021-09-28 11:29:10|5831.88|5831.88|5831.5|5831.5|5831.88|5831.88|5831.21|5831.21|0
1632828560000|2021-09-28 11:29:20|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|0
1632828570000|2021-09-28 11:29:30|5831.69|5831.69|5831.9|5831.9|5831.9|5831.9|5831.69|5831.69|0
1632828580000|2021-09-28 11:29:40|5831.92|5831.92|5831.91|5831.91|5831.92|5831.92|5831.91|5831.91|0
1632828590000|2021-09-28 11:29:50|5832.49|5832.49|5834.35|5834.35|5834.35|5834.35|5832.49|5832.49|0
1632828600000|2021-09-28 11:30:00|5834.56|5834.56|5833.2|5833.2|5834.56|5834.56|5833.2|5833.2|0
1632828610000|2021-09-28 11:30:10|5833.43|5833.43|5833.22|5833.22|5833.43|5833.43|5833.22|5833.22|0
1632828620000|2021-09-28 11:30:20|5833.46|5833.46|5834.32|5834.32|5834.32|5834.32|5833.46|5833.46|0
1632828630000|2021-09-28 11:30:30|5834.1|5834.1|5833.65|5833.65|5834.1|5834.1|5833.65|5833.65|0
1632828640000|2021-09-28 11:30:40|5834.08|5834.08|5833|5833|5834.08|5834.08|5833|5833|0
1632828650000|2021-09-28 11:30:50|5833.29|5833.29|5832.86|5832.86|5833.29|5833.29|5832.86|5832.86|0
1632828660000|2021-09-28 11:31:00|5833.57|5833.57|5834.72|5834.72|5834.72|5834.72|5833.57|5833.57|0
1632828670000|2021-09-28 11:31:10|5835.59|5835.59|5836.54|5836.54|5836.54|5836.54|5835.59|5835.59|0
1632828680000|2021-09-28 11:31:20|5836.77|5836.77|5837.06|5837.06|5837.06|5837.06|5836.77|5836.77|0
1632828690000|2021-09-28 11:31:30|5837.12|5837.12|5837.17|5837.17|5837.17|5837.17|5837.12|5837.12|0
1632828700000|2021-09-28 11:31:40|5837.19|5837.19|5837.19|5837.19|5837.2|5837.2|5837.19|5837.19|0
1632828710000|2021-09-28 11:31:50|5837.83|5837.83|5837.42|5837.42|5838.79|5838.79|5837.42|5837.42|0
1632828720000|2021-09-28 11:32:00|5837.14|5837.14|5837.17|5837.17|5837.41|5837.41|5837.14|5837.14|0
1632828730000|2021-09-28 11:32:10|5836.94|5836.94|5836.91|5836.91|5836.94|5836.94|5836.91|5836.91|0
1632828740000|2021-09-28 11:32:20|5836.34|5836.34|5835.67|5835.67|5836.34|5836.34|5835.67|5835.67|0
1632828750000|2021-09-28 11:32:30|5835.45|5835.45|5835.15|5835.15|5835.45|5835.45|5834.87|5834.87|0
1632828760000|2021-09-28 11:32:40|5834.44|5834.44|5834.45|5834.45|5834.45|5834.45|5834.44|5834.44|0
1632828780000|2021-09-28 11:33:00|5834.16|5834.16|5834.16|5834.16|5834.16|5834.16|5834.16|5834.16|0
1632828800000|2021-09-28 11:33:20|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|0
1632828820000|2021-09-28 11:33:40|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|0
1632828830000|2021-09-28 11:33:50|5833.2|5833.2|5832.76|5832.76|5833.2|5833.2|5832.76|5832.76|0
1632828840000|2021-09-28 11:34:00|5833.19|5833.19|5833.19|5833.19|5833.48|5833.48|5833.19|5833.19|0
1632828850000|2021-09-28 11:34:10|5832.9|5832.9|5832.93|5832.93|5832.93|5832.93|5832.9|5832.9|0
1632828870000|2021-09-28 11:34:30|5833.63|5833.63|5833.63|5833.63|5833.63|5833.63|5833.63|5833.63|0
1632828880000|2021-09-28 11:34:40|5833.91|5833.91|5834.32|5834.32|5834.32|5834.32|5833.63|5833.63|0
1632828890000|2021-09-28 11:34:50|5834.53|5834.53|5834.53|5834.53|5834.53|5834.53|5834.53|5834.53|0
1632828910000|2021-09-28 11:35:10|5834.62|5834.62|5836.43|5836.43|5836.43|5836.43|5834.62|5834.62|0
1632828920000|2021-09-28 11:35:20|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|0
1632828930000|2021-09-28 11:35:30|5836.22|5836.22|5836.51|5836.51|5836.51|5836.51|5836.22|5836.22|0
1632828940000|2021-09-28 11:35:40|5836.94|5836.94|5839.66|5839.66|5839.66|5839.66|5836.94|5836.94|0
1632828950000|2021-09-28 11:35:50|5839.88|5839.88|5840.86|5840.86|5840.86|5840.86|5839.88|5839.88|0
1632828960000|2021-09-28 11:36:00|5840.9|5840.9|5841.86|5841.86|5841.86|5841.86|5840.9|5840.9|0
1632828970000|2021-09-28 11:36:10|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|0
1632828980000|2021-09-28 11:36:20|5840.75|5840.75|5837.96|5837.96|5840.75|5840.75|5837.96|5837.96|0
1632828990000|2021-09-28 11:36:30|5837.72|5837.72|5837.3|5837.3|5837.72|5837.72|5837.01|5837.01|0
1632829000000|2021-09-28 11:36:40|5837.32|5837.32|5836.65|5836.65|5837.32|5837.32|5836.41|5836.41|0
1632829010000|2021-09-28 11:36:50|5836.94|5836.94|5837.15|5837.15|5837.15|5837.15|5836.94|5836.94|0
1632829020000|2021-09-28 11:37:00|5836.91|5836.91|5836.91|5836.91|5836.91|5836.91|5836.91|5836.91|0
1632829030000|2021-09-28 11:37:10|5836.43|5836.43|5835.98|5835.98|5836.43|5836.43|5835.98|5835.98|0
1632829040000|2021-09-28 11:37:20|5835.76|5835.76|5836.67|5836.67|5836.67|5836.67|5835.55|5835.55|0
1632829050000|2021-09-28 11:37:30|5836.38|5836.38|5836.91|5836.91|5836.91|5836.91|5836.38|5836.38|0
1632829060000|2021-09-28 11:37:40|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|0
1632829080000|2021-09-28 11:38:00|5837.58|5837.58|5836.78|5836.78|5837.58|5837.58|5836.78|5836.78|0
1632829090000|2021-09-28 11:38:10|5836.07|5836.07|5836.31|5836.31|5836.31|5836.31|5835.4|5835.4|0
1632829100000|2021-09-28 11:38:20|5836.6|5836.6|5836.31|5836.31|5836.6|5836.6|5836.31|5836.31|0
1632829110000|2021-09-28 11:38:30|5836.52|5836.52|5837.83|5837.83|5837.83|5837.83|5836.52|5836.52|0
1632829120000|2021-09-28 11:38:40|5837.25|5837.25|5837.27|5837.27|5837.85|5837.85|5837.25|5837.25|0
1632829130000|2021-09-28 11:38:50|5837.91|5837.91|5838.39|5838.39|5838.39|5838.39|5837.91|5837.91|0
1632829140000|2021-09-28 11:39:00|5838.63|5838.63|5841.32|5841.32|5841.32|5841.32|5838.63|5838.63|0
1632829150000|2021-09-28 11:39:10|5841.61|5841.61|5842.76|5842.76|5842.76|5842.76|5841.61|5841.61|0
1632829160000|2021-09-28 11:39:20|5842.28|5842.28|5840.82|5840.82|5842.28|5842.28|5840.82|5840.82|0
1632829170000|2021-09-28 11:39:30|5840.58|5840.58|5840.37|5840.37|5840.58|5840.58|5840.15|5840.15|0
1632829180000|2021-09-28 11:39:40|5840.15|5840.15|5839.94|5839.94|5840.15|5840.15|5839.94|5839.94|0
1632829190000|2021-09-28 11:39:50|5840.37|5840.37|5840.63|5840.63|5840.87|5840.87|5840.37|5840.37|0
1632829200000|2021-09-28 11:40:00|5840.87|5840.87|5842.07|5842.07|5842.07|5842.07|5840.87|5840.87|0
1632829210000|2021-09-28 11:40:10|5842.03|5842.03|5843.64|5843.64|5843.64|5843.64|5841.73|5841.73|0
1632829220000|2021-09-28 11:40:20|5843.16|5843.16|5842.97|5842.97|5843.38|5843.38|5842.92|5842.92|0
1632829230000|2021-09-28 11:40:30|5843.26|5843.26|5844.51|5844.51|5844.51|5844.51|5843.26|5843.26|0
1632829240000|2021-09-28 11:40:40|5843.55|5843.55|5843.33|5843.33|5843.55|5843.55|5843.33|5843.33|0
1632829250000|2021-09-28 11:40:50|5843.76|5843.76|5844.58|5844.58|5844.58|5844.58|5843.76|5843.76|0
1632829270000|2021-09-28 11:41:10|5844.8|5844.8|5844.76|5844.76|5845.05|5845.05|5844.18|5844.18|0
1632829280000|2021-09-28 11:41:20|5844.97|5844.97|5844.71|5844.71|5844.97|5844.97|5844.71|5844.71|0
1632829290000|2021-09-28 11:41:30|5844.76|5844.76|5843.76|5843.76|5844.76|5844.76|5843.76|5843.76|0
1632829300000|2021-09-28 11:41:40|5843.52|5843.52|5843.81|5843.81|5843.81|5843.81|5843.52|5843.52|0
1632829310000|2021-09-28 11:41:50|5844.53|5844.53|5844.81|5844.81|5845|5845|5844.53|5844.53|0
1632829320000|2021-09-28 11:42:00|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|0
1632829330000|2021-09-28 11:42:10|5844.96|5844.96|5845.24|5845.24|5845.53|5845.53|5844.96|5844.96|0
1632829340000|2021-09-28 11:42:20|5845.03|5845.03|5845.03|5845.03|5845.03|5845.03|5845.03|5845.03|0
1632829350000|2021-09-28 11:42:30|5844.74|5844.74|5844.96|5844.96|5844.96|5844.96|5844.74|5844.74|0
1632829360000|2021-09-28 11:42:40|5844.67|5844.67|5843.09|5843.09|5844.67|5844.67|5843.09|5843.09|0
1632829370000|2021-09-28 11:42:50|5842.88|5842.88|5842.18|5842.18|5842.88|5842.88|5842.18|5842.18|0
1632829380000|2021-09-28 11:43:00|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|0
1632829390000|2021-09-28 11:43:10|5842.49|5842.49|5842.51|5842.51|5842.51|5842.51|5842.49|5842.49|0
1632829410000|2021-09-28 11:43:30|5842.08|5842.08|5843.47|5843.47|5843.47|5843.47|5842.08|5842.08|0
1632829420000|2021-09-28 11:43:40|5843.45|5843.45|5841.32|5841.32|5843.45|5843.45|5841.32|5841.32|0
1632829430000|2021-09-28 11:43:50|5840.32|5840.32|5839.81|5839.81|5840.32|5840.32|5839.6|5839.6|0
1632829440000|2021-09-28 11:44:00|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.83|5839.83|0
1632829450000|2021-09-28 11:44:10|5840.34|5840.34|5840.93|5840.93|5840.93|5840.93|5840.34|5840.34|0
1632829460000|2021-09-28 11:44:20|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1632829470000|2021-09-28 11:44:30|5841.84|5841.84|5842.27|5842.27|5842.27|5842.27|5841.84|5841.84|0
1632829480000|2021-09-28 11:44:40|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|0
1632829490000|2021-09-28 11:44:50|5842|5842|5840.64|5840.64|5842|5842|5840.35|5840.35|0
1632829500000|2021-09-28 11:45:00|5840.62|5840.62|5840.65|5840.65|5840.65|5840.65|5839.74|5839.74|0
1632829520000|2021-09-28 11:45:20|5841.12|5841.12|5842.06|5842.06|5842.27|5842.27|5841.12|5841.12|0
1632829530000|2021-09-28 11:45:30|5842.35|5842.35|5844.21|5844.21|5844.21|5844.21|5842.35|5842.35|0
1632829540000|2021-09-28 11:45:40|5844.43|5844.43|5844.25|5844.25|5844.43|5844.43|5843.95|5843.95|0
1632829560000|2021-09-28 11:46:00|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|0
1632829570000|2021-09-28 11:46:10|5844.29|5844.29|5844.77|5844.77|5844.77|5844.77|5844.29|5844.29|0
1632829580000|2021-09-28 11:46:20|5844.08|5844.08|5843.62|5843.62|5844.08|5844.08|5843.62|5843.62|0
1632829590000|2021-09-28 11:46:30|5843.61|5843.61|5843.85|5843.85|5843.85|5843.85|5843.61|5843.61|0
1632829600000|2021-09-28 11:46:40|5844.14|5844.14|5844.21|5844.21|5844.42|5844.42|5844.14|5844.14|0
1632829610000|2021-09-28 11:46:50|5843.92|5843.92|5843.01|5843.01|5843.92|5843.92|5843.01|5843.01|0
1632829620000|2021-09-28 11:47:00|5843.44|5843.44|5844.15|5844.15|5844.15|5844.15|5843.44|5843.44|0
1632829630000|2021-09-28 11:47:10|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1632829640000|2021-09-28 11:47:20|5844.46|5844.46|5848.01|5848.01|5848.01|5848.01|5844.46|5844.46|0
1632829650000|2021-09-28 11:47:30|5847.72|5847.72|5848.25|5848.25|5848.54|5848.54|5847.72|5847.72|0
1632829660000|2021-09-28 11:47:40|5848.28|5848.28|5848.85|5848.85|5848.85|5848.85|5848.28|5848.28|0
1632829670000|2021-09-28 11:47:50|5848.56|5848.56|5849.41|5849.41|5849.41|5849.41|5848.56|5848.56|0
1632829680000|2021-09-28 11:48:00|5849.12|5849.12|5853.8|5853.8|5853.8|5853.8|5849.12|5849.12|0
1632829690000|2021-09-28 11:48:10|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5853.73|5853.73|0
1632829700000|2021-09-28 11:48:20|5854.03|5854.03|5854.03|5854.03|5854.03|5854.03|5854.03|5854.03|0
1632829710000|2021-09-28 11:48:30|5853.74|5853.74|5853.5|5853.5|5853.74|5853.74|5853.45|5853.45|0
1632829720000|2021-09-28 11:48:40|5853.28|5853.28|5853.52|5853.52|5853.52|5853.52|5853.28|5853.28|0
1632829730000|2021-09-28 11:48:50|5853.23|5853.23|5854.67|5854.67|5854.67|5854.67|5852.52|5852.52|0
1632829740000|2021-09-28 11:49:00|5854.88|5854.88|5855.96|5855.96|5856.25|5856.25|5854.64|5854.64|0
1632829750000|2021-09-28 11:49:10|5856.25|5856.25|5855.89|5855.89|5856.68|5856.68|5855.89|5855.89|0
1632829760000|2021-09-28 11:49:20|5855.92|5855.92|5856.47|5856.47|5856.47|5856.47|5855.92|5855.92|0
1632829770000|2021-09-28 11:49:30|5856.9|5856.9|5856.47|5856.47|5856.9|5856.9|5856.18|5856.18|0
1632829780000|2021-09-28 11:49:40|5856.18|5856.18|5856.45|5856.45|5856.67|5856.67|5856.15|5856.15|0
1632829790000|2021-09-28 11:49:50|5856.48|5856.48|5856.19|5856.19|5856.48|5856.48|5856.19|5856.19|0
1632829800000|2021-09-28 11:50:00|5856.48|5856.48|5856.14|5856.14|5857.49|5857.49|5856.14|5856.14|0
1632829810000|2021-09-28 11:50:10|5856.43|5856.43|5856.13|5856.13|5856.43|5856.43|5855.92|5855.92|0
1632829820000|2021-09-28 11:50:20|5856.07|5856.07|5856.56|5856.56|5856.6|5856.6|5856.07|5856.07|0
1632829840000|2021-09-28 11:50:40|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|0
1632829860000|2021-09-28 11:51:00|5856.26|5856.26|5854.99|5854.99|5856.26|5856.26|5854.99|5854.99|0
1632829870000|2021-09-28 11:51:10|5854.7|5854.7|5854|5854|5854.7|5854.7|5854|5854|0
1632829880000|2021-09-28 11:51:20|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|0
1632829890000|2021-09-28 11:51:30|5853.44|5853.44|5854.8|5854.8|5854.8|5854.8|5853.44|5853.44|0
1632829900000|2021-09-28 11:51:40|5855.04|5855.04|5855.48|5855.48|5855.48|5855.48|5855.04|5855.04|0
1632829920000|2021-09-28 11:52:00|5855.46|5855.46|5854.92|5854.92|5855.46|5855.46|5854.88|5854.88|0
1632829930000|2021-09-28 11:52:10|5854.94|5854.94|5853.68|5853.68|5855.61|5855.61|5853.68|5853.68|0
1632829940000|2021-09-28 11:52:20|5853.1|5853.1|5854.28|5854.28|5854.28|5854.28|5853.1|5853.1|0
1632829950000|2021-09-28 11:52:30|5853.7|5853.7|5852.93|5852.93|5853.7|5853.7|5852.93|5852.93|0
1632829960000|2021-09-28 11:52:40|5852.69|5852.69|5853.4|5853.4|5853.43|5853.43|5852.69|5852.69|0
1632829970000|2021-09-28 11:52:50|5853.69|5853.69|5854.12|5854.12|5854.12|5854.12|5853.69|5853.69|0
1632829980000|2021-09-28 11:53:00|5854.7|5854.7|5854.2|5854.2|5854.7|5854.7|5854.2|5854.2|0
1632829990000|2021-09-28 11:53:10|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|0
1632830000000|2021-09-28 11:53:20|5854.12|5854.12|5851.63|5851.63|5854.41|5854.41|5851.63|5851.63|0
1632830010000|2021-09-28 11:53:30|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|0
1632830020000|2021-09-28 11:53:40|5852.35|5852.35|5853.09|5853.09|5853.09|5853.09|5852.35|5852.35|0
1632830030000|2021-09-28 11:53:50|5852.51|5852.51|5852.94|5852.94|5852.94|5852.94|5852.51|5852.51|0
1632830040000|2021-09-28 11:54:00|5853.52|5853.52|5855.84|5855.84|5855.84|5855.84|5853.52|5853.52|0
1632830050000|2021-09-28 11:54:10|5855.55|5855.55|5854.69|5854.69|5855.55|5855.55|5854.69|5854.69|0
1632830060000|2021-09-28 11:54:20|5854.25|5854.25|5853.25|5853.25|5854.25|5854.25|5853.25|5853.25|0
1632830070000|2021-09-28 11:54:30|5852.61|5852.61|5852.61|5852.61|5852.61|5852.61|5852.61|5852.61|0
1632830100000|2021-09-28 11:55:00|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|0
1632830110000|2021-09-28 11:55:10|5852.32|5852.32|5851.89|5851.89|5852.61|5852.61|5851.68|5851.68|0
1632830120000|2021-09-28 11:55:20|5851.94|5851.94|5852.16|5852.16|5852.16|5852.16|5851.94|5851.94|0
1632830130000|2021-09-28 11:55:30|5852.45|5852.45|5852.4|5852.4|5852.45|5852.45|5852.4|5852.4|0
1632830160000|2021-09-28 11:56:00|5852.87|5852.87|5854.76|5854.76|5854.76|5854.76|5852.87|5852.87|0
1632830170000|2021-09-28 11:56:10|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|0
1632830180000|2021-09-28 11:56:20|5854.72|5854.72|5854.29|5854.29|5854.72|5854.72|5854.29|5854.29|0
1632830190000|2021-09-28 11:56:30|5854.86|5854.86|5854.57|5854.57|5854.86|5854.86|5854.57|5854.57|0
1632830200000|2021-09-28 11:56:40|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1632830220000|2021-09-28 11:57:00|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|0
1632830230000|2021-09-28 11:57:10|5857.02|5857.02|5857.02|5857.02|5857.02|5857.02|5857.02|5857.02|0
1632830240000|2021-09-28 11:57:20|5857|5857|5856.88|5856.88|5857|5857|5856.88|5856.88|0
1632830250000|2021-09-28 11:57:30|5856.85|5856.85|5859.87|5859.87|5859.87|5859.87|5856.85|5856.85|0
1632830260000|2021-09-28 11:57:40|5860.08|5860.08|5860.84|5860.84|5860.84|5860.84|5860.08|5860.08|0
1632830280000|2021-09-28 11:58:00|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|0
1632830290000|2021-09-28 11:58:10|5860.58|5860.58|5860.06|5860.06|5860.58|5860.58|5860.06|5860.06|0
1632830300000|2021-09-28 11:58:20|5860.35|5860.35|5860.78|5860.78|5860.78|5860.78|5860.35|5860.35|0
1632830310000|2021-09-28 11:58:30|5860.57|5860.57|5861.04|5861.04|5861.04|5861.04|5860.57|5860.57|0
1632830320000|2021-09-28 11:58:40|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|0
1632830330000|2021-09-28 11:58:50|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1632830340000|2021-09-28 11:59:00|5861.35|5861.35|5861.56|5861.56|5861.85|5861.85|5861.35|5861.35|0
1632830350000|2021-09-28 11:59:10|5861.32|5861.32|5861.31|5861.31|5861.32|5861.32|5861.31|5861.31|0
1632830360000|2021-09-28 11:59:20|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1632830370000|2021-09-28 11:59:30|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|0
1632830380000|2021-09-28 11:59:40|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|0
1632830390000|2021-09-28 11:59:50|5862.42|5862.42|5860.11|5860.11|5862.42|5862.42|5859.82|5859.82|0
1632830400000|2021-09-28 12:00:00|5859.82|5859.82|5858.48|5858.48|5859.82|5859.82|5858.42|5858.42|0
1632830410000|2021-09-28 12:00:10|5858.76|5858.76|5859.36|5859.36|5859.36|5859.36|5858.76|5858.76|0
1632830420000|2021-09-28 12:00:20|5859.42|5859.42|5859.85|5859.85|5859.85|5859.85|5859.42|5859.42|0
1632830430000|2021-09-28 12:00:30|5860.33|5860.33|5859.27|5859.27|5860.33|5860.33|5859.27|5859.27|0
1632830440000|2021-09-28 12:00:40|5858.98|5858.98|5858.7|5858.7|5858.98|5858.98|5858.7|5858.7|0
1632830450000|2021-09-28 12:00:50|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|0
1632830470000|2021-09-28 12:01:10|5857.81|5857.81|5859.42|5859.42|5859.42|5859.42|5857.81|5857.81|0
1632830480000|2021-09-28 12:01:20|5859.7|5859.7|5861.61|5861.61|5861.61|5861.61|5859.7|5859.7|0
1632830490000|2021-09-28 12:01:30|5862.56|5862.56|5862.6|5862.6|5862.6|5862.6|5862.56|5862.56|0
1632830500000|2021-09-28 12:01:40|5863.32|5863.32|5862.6|5862.6|5863.32|5863.32|5862.6|5862.6|0
1632830510000|2021-09-28 12:01:50|5862.89|5862.89|5862.67|5862.67|5863.1|5863.1|5862.65|5862.65|0
1632830520000|2021-09-28 12:02:00|5862.02|5862.02|5862.45|5862.45|5862.45|5862.45|5861.81|5861.81|0
1632830530000|2021-09-28 12:02:10|5861.64|5861.64|5861.69|5861.69|5861.69|5861.69|5861.62|5861.62|0
1632830540000|2021-09-28 12:02:20|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|0
1632830560000|2021-09-28 12:02:40|5861.63|5861.63|5859.91|5859.91|5861.63|5861.63|5859.91|5859.91|0
1632830570000|2021-09-28 12:02:50|5859.67|5859.67|5859.66|5859.66|5859.67|5859.67|5859.66|5859.66|0
1632830580000|2021-09-28 12:03:00|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1632830590000|2021-09-28 12:03:10|5860.78|5860.78|5862.12|5862.12|5862.12|5862.12|5860.78|5860.78|0
1632830600000|2021-09-28 12:03:20|5862.14|5862.14|5864.01|5864.01|5864.01|5864.01|5862.14|5862.14|0
1632830620000|2021-09-28 12:03:40|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|0
1632830630000|2021-09-28 12:03:50|5863.82|5863.82|5864.25|5864.25|5864.25|5864.25|5863.82|5863.82|0
1632830640000|2021-09-28 12:04:00|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|0
1632830650000|2021-09-28 12:04:10|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|0
1632830660000|2021-09-28 12:04:20|5864.03|5864.03|5864.32|5864.32|5864.32|5864.32|5864.03|5864.03|0
1632830670000|2021-09-28 12:04:30|5864.36|5864.36|5865.18|5865.18|5865.18|5865.18|5864.36|5864.36|0
1632830680000|2021-09-28 12:04:40|5864.89|5864.89|5865.18|5865.18|5865.18|5865.18|5864.89|5864.89|0
1632830690000|2021-09-28 12:04:50|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|0
1632830700000|2021-09-28 12:05:00|5865.97|5865.97|5866.38|5866.38|5866.67|5866.67|5865.97|5865.97|0
1632830710000|2021-09-28 12:05:10|5866.4|5866.4|5865.93|5865.93|5867.12|5867.12|5865.93|5865.93|0
1632830720000|2021-09-28 12:05:20|5865.64|5865.64|5866.12|5866.12|5866.12|5866.12|5865.64|5865.64|0
1632830730000|2021-09-28 12:05:30|5865.99|5865.99|5865.7|5865.7|5865.99|5865.99|5865.7|5865.7|0
1632830740000|2021-09-28 12:05:40|5865.81|5865.81|5866.29|5866.29|5866.29|5866.29|5865.81|5865.81|0
1632830750000|2021-09-28 12:05:50|5866.08|5866.08|5866.08|5866.08|5866.08|5866.08|5866.08|5866.08|0
1632830760000|2021-09-28 12:06:00|5865.86|5865.86|5866.15|5866.15|5866.15|5866.15|5865.86|5865.86|0
1632830770000|2021-09-28 12:06:10|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|5866.6|0
1632830780000|2021-09-28 12:06:20|5866.82|5866.82|5866.03|5866.03|5866.82|5866.82|5866.03|5866.03|0
1632830790000|2021-09-28 12:06:30|5866.24|5866.24|5866.98|5866.98|5866.98|5866.98|5866.24|5866.24|0
1632830800000|2021-09-28 12:06:40|5867.2|5867.2|5868.47|5868.47|5868.47|5868.47|5867.2|5867.2|0
1632830810000|2021-09-28 12:06:50|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|0
1632830820000|2021-09-28 12:07:00|5868.21|5868.21|5867.75|5867.75|5868.21|5868.21|5867.46|5867.46|0
1632830840000|2021-09-28 12:07:20|5868.04|5868.04|5868.02|5868.02|5868.04|5868.04|5868.02|5868.02|0
1632830850000|2021-09-28 12:07:30|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|0
1632830860000|2021-09-28 12:07:40|5868.74|5868.74|5868.45|5868.45|5868.74|5868.74|5867.88|5867.88|0
1632830870000|2021-09-28 12:07:50|5868.74|5868.74|5868.96|5868.96|5868.96|5868.96|5868.74|5868.74|0
1632830880000|2021-09-28 12:08:00|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1632830890000|2021-09-28 12:08:10|5868.09|5868.09|5867.36|5867.36|5868.33|5868.33|5867.36|5867.36|0
1632830900000|2021-09-28 12:08:20|5867.81|5867.81|5868.05|5868.05|5868.05|5868.05|5867.81|5867.81|0
1632830910000|2021-09-28 12:08:30|5867.81|5867.81|5868.03|5868.03|5868.03|5868.03|5867.81|5867.81|0
1632830920000|2021-09-28 12:08:40|5868.32|5868.32|5868.79|5868.79|5869.06|5869.06|5868.32|5868.32|0
1632830930000|2021-09-28 12:08:50|5868.28|5868.28|5868.3|5868.3|5868.3|5868.3|5868.28|5868.28|0
1632830940000|2021-09-28 12:09:00|5868.01|5868.01|5868.3|5868.3|5868.3|5868.3|5868.01|5868.01|0
1632830950000|2021-09-28 12:09:10|5867.59|5867.59|5867.3|5867.3|5867.59|5867.59|5867.3|5867.3|0
1632830960000|2021-09-28 12:09:20|5867.59|5867.59|5867.01|5867.01|5867.59|5867.59|5867.01|5867.01|0
1632830970000|2021-09-28 12:09:30|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|0
1632830990000|2021-09-28 12:09:50|5867.3|5867.3|5866.69|5866.69|5867.3|5867.3|5866.69|5866.69|0
1632831000000|2021-09-28 12:10:00|5866.98|5866.98|5866.98|5866.98|5867.56|5867.56|5866.69|5866.69|0
1632831010000|2021-09-28 12:10:10|5867.46|5867.46|5867.33|5867.33|5867.46|5867.46|5867.03|5867.03|0
1632831020000|2021-09-28 12:10:20|5866.86|5866.86|5866.84|5866.84|5867.29|5867.29|5866.84|5866.84|0
1632831030000|2021-09-28 12:10:30|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|0
1632831050000|2021-09-28 12:10:50|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1632831060000|2021-09-28 12:11:00|5867.31|5867.31|5868|5868|5868|5868|5867.26|5867.26|0
1632831080000|2021-09-28 12:11:20|5868.43|5868.43|5870.57|5870.57|5870.57|5870.57|5868.43|5868.43|0
1632831090000|2021-09-28 12:11:30|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|0
1632831100000|2021-09-28 12:11:40|5870.76|5870.76|5870.49|5870.49|5870.78|5870.78|5870.49|5870.49|0
1632831110000|2021-09-28 12:11:50|5871.06|5871.06|5871.3|5871.3|5871.3|5871.3|5871.06|5871.06|0
1632831120000|2021-09-28 12:12:00|5871.06|5871.06|5870.96|5870.96|5871.06|5871.06|5870.09|5870.09|0
1632831130000|2021-09-28 12:12:10|5870.72|5870.72|5869.05|5869.05|5870.72|5870.72|5869.05|5869.05|0
1632831140000|2021-09-28 12:12:20|5869.07|5869.07|5869.12|5869.12|5869.36|5869.36|5869.07|5869.07|0
1632831150000|2021-09-28 12:12:30|5869.11|5869.11|5868.82|5868.82|5869.11|5869.11|5868.82|5868.82|0
1632831160000|2021-09-28 12:12:40|5868.6|5868.6|5868.83|5868.83|5868.83|5868.83|5868.6|5868.6|0
1632831170000|2021-09-28 12:12:50|5868.85|5868.85|5868.35|5868.35|5868.85|5868.85|5868.35|5868.35|0
1632831180000|2021-09-28 12:13:00|5868.24|5868.24|5869.62|5869.62|5869.62|5869.62|5867.95|5867.95|0
1632831190000|2021-09-28 12:13:10|5869.49|5869.49|5869.59|5869.59|5869.59|5869.59|5869.09|5869.09|0
1632831220000|2021-09-28 12:13:40|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|0
1632831230000|2021-09-28 12:13:50|5868.78|5868.78|5868.54|5868.54|5868.78|5868.78|5868.54|5868.54|0
1632831240000|2021-09-28 12:14:00|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|0
1632831250000|2021-09-28 12:14:10|5868.54|5868.54|5868.25|5868.25|5868.54|5868.54|5868.25|5868.25|0
1632831260000|2021-09-28 12:14:20|5868.23|5868.23|5867.65|5867.65|5868.23|5868.23|5867.65|5867.65|0
1632831270000|2021-09-28 12:14:30|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|0
1632831280000|2021-09-28 12:14:40|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|0
1632831290000|2021-09-28 12:14:50|5867.94|5867.94|5870.19|5870.19|5870.19|5870.19|5867.94|5867.94|0
1632831300000|2021-09-28 12:15:00|5870.4|5870.4|5871.7|5871.7|5871.91|5871.91|5870.4|5870.4|0
1632831310000|2021-09-28 12:15:10|5871.73|5871.73|5872.87|5872.87|5872.87|5872.87|5871.28|5871.28|0
1632831320000|2021-09-28 12:15:20|5872.29|5872.29|5872|5872|5872.58|5872.58|5871.42|5871.42|0
1632831340000|2021-09-28 12:15:40|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|0
1632831350000|2021-09-28 12:15:50|5871.79|5871.79|5871.57|5871.57|5871.79|5871.79|5871.57|5871.57|0
1632831360000|2021-09-28 12:16:00|5872.15|5872.15|5872.4|5872.4|5872.4|5872.4|5872.15|5872.15|0
1632831370000|2021-09-28 12:16:10|5872.41|5872.41|5873.35|5873.35|5873.35|5873.35|5872.41|5872.41|0
1632831380000|2021-09-28 12:16:20|5873.64|5873.64|5873.35|5873.35|5873.64|5873.64|5873.35|5873.35|0
1632831400000|2021-09-28 12:16:40|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1632831410000|2021-09-28 12:16:50|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|0
1632831420000|2021-09-28 12:17:00|5872.49|5872.49|5872.27|5872.27|5872.56|5872.56|5871.62|5871.62|0
1632831430000|2021-09-28 12:17:10|5872.98|5872.98|5872.77|5872.77|5872.98|5872.98|5872.77|5872.77|0
1632831460000|2021-09-28 12:17:40|5872.74|5872.74|5873.22|5873.22|5873.22|5873.22|5872.74|5872.74|0
1632831470000|2021-09-28 12:17:50|5873.51|5873.51|5873.93|5873.93|5873.94|5873.94|5873.51|5873.51|0
1632831480000|2021-09-28 12:18:00|5873.71|5873.71|5874|5874|5874|5874|5873.71|5873.71|0
1632831490000|2021-09-28 12:18:10|5874.04|5874.04|5874.04|5874.04|5874.04|5874.04|5874.04|5874.04|0
1632831500000|2021-09-28 12:18:20|5873.8|5873.8|5874.73|5874.73|5874.73|5874.73|5873.56|5873.56|0
1632831520000|2021-09-28 12:18:40|5874.95|5874.95|5876.61|5876.61|5876.61|5876.61|5874.95|5874.95|0
1632831530000|2021-09-28 12:18:50|5876.84|5876.84|5876.48|5876.48|5877.28|5877.28|5876.48|5876.48|0
1632831540000|2021-09-28 12:19:00|5876.42|5876.42|5876.94|5876.94|5877.17|5877.17|5876.14|5876.14|0
1632831550000|2021-09-28 12:19:10|5876.7|5876.7|5876.48|5876.48|5876.7|5876.7|5876.48|5876.48|0
1632831560000|2021-09-28 12:19:20|5876.77|5876.77|5876.48|5876.48|5876.77|5876.77|5876.48|5876.48|0
1632831570000|2021-09-28 12:19:30|5876.24|5876.24|5875.48|5875.48|5876.24|5876.24|5875.48|5875.48|0
1632831580000|2021-09-28 12:19:40|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|0
1632831590000|2021-09-28 12:19:50|5874.33|5874.33|5874.21|5874.21|5874.69|5874.69|5872.23|5872.23|0
1632831600000|2021-09-28 12:20:00|5874|5874|5874.65|5874.65|5874.86|5874.86|5874|5874|0
1632831610000|2021-09-28 12:20:10|5875.29|5875.29|5875.99|5875.99|5876.01|5876.01|5875.29|5875.29|0
1632831630000|2021-09-28 12:20:30|5876.28|5876.28|5876.95|5876.95|5876.95|5876.95|5876.28|5876.28|0
1632831640000|2021-09-28 12:20:40|5876.37|5876.37|5876.15|5876.15|5876.37|5876.37|5875.83|5875.83|0
1632831650000|2021-09-28 12:20:50|5875.57|5875.57|5875.88|5875.88|5875.88|5875.88|5875.57|5875.57|0
1632831660000|2021-09-28 12:21:00|5876.1|5876.1|5875.88|5875.88|5876.1|5876.1|5875.88|5875.88|0
1632831670000|2021-09-28 12:21:10|5876.17|5876.17|5874.85|5874.85|5876.6|5876.6|5874.85|5874.85|0
1632831680000|2021-09-28 12:21:20|5874.27|5874.27|5873.79|5873.79|5874.32|5874.32|5873.79|5873.79|0
1632831690000|2021-09-28 12:21:30|5874.01|5874.01|5871.95|5871.95|5874.01|5874.01|5871.95|5871.95|0
1632831700000|2021-09-28 12:21:40|5872.17|5872.17|5871.81|5871.81|5872.96|5872.96|5871.81|5871.81|0
1632831710000|2021-09-28 12:21:50|5871.59|5871.59|5871.88|5871.88|5871.88|5871.88|5871.59|5871.59|0
1632831720000|2021-09-28 12:22:00|5871.01|5871.01|5871.44|5871.44|5871.97|5871.97|5870.51|5870.51|0
1632831730000|2021-09-28 12:22:10|5871.43|5871.43|5870.85|5870.85|5871.43|5871.43|5870.18|5870.18|0
1632831740000|2021-09-28 12:22:20|5870.16|5870.16|5869.73|5869.73|5870.16|5870.16|5869.73|5869.73|0
1632831750000|2021-09-28 12:22:30|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|0
1632831760000|2021-09-28 12:22:40|5870.44|5870.44|5868.19|5868.19|5870.45|5870.45|5868.19|5868.19|0
1632831770000|2021-09-28 12:22:50|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|0
1632831780000|2021-09-28 12:23:00|5867.98|5867.98|5867.98|5867.98|5867.98|5867.98|5867.98|5867.98|0
1632831790000|2021-09-28 12:23:10|5868.08|5868.08|5870.34|5870.34|5870.34|5870.34|5868.08|5868.08|0
1632831800000|2021-09-28 12:23:20|5870.1|5870.1|5869.81|5869.81|5870.1|5870.1|5869.81|5869.81|0
1632831810000|2021-09-28 12:23:30|5869.52|5869.52|5869.74|5869.74|5869.74|5869.74|5869.52|5869.52|0
1632831820000|2021-09-28 12:23:40|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|0
1632831830000|2021-09-28 12:23:50|5870.53|5870.53|5870.53|5870.53|5870.53|5870.53|5870.53|5870.53|0
1632831840000|2021-09-28 12:24:00|5870.96|5870.96|5871.02|5871.02|5871.22|5871.22|5870.67|5870.67|0
1632831850000|2021-09-28 12:24:10|5871.04|5871.04|5871.04|5871.04|5871.04|5871.04|5871.04|5871.04|0
1632831860000|2021-09-28 12:24:20|5870.8|5870.8|5871.28|5871.28|5871.28|5871.28|5870.8|5870.8|0
1632831870000|2021-09-28 12:24:30|5870.8|5870.8|5870.51|5870.51|5870.8|5870.8|5870.51|5870.51|0
1632831880000|2021-09-28 12:24:40|5870.01|5870.01|5868.52|5868.52|5870.01|5870.01|5868.52|5868.52|0
1632831890000|2021-09-28 12:24:50|5868.05|5868.05|5867.09|5867.09|5868.05|5868.05|5867.09|5867.09|0
1632831900000|2021-09-28 12:25:00|5867.33|5867.33|5869.55|5869.55|5869.55|5869.55|5867.33|5867.33|0
1632831910000|2021-09-28 12:25:10|5869.84|5869.84|5870.54|5870.54|5870.56|5870.56|5869.84|5869.84|0
1632831920000|2021-09-28 12:25:20|5870.75|5870.75|5869.41|5869.41|5870.75|5870.75|5869.41|5869.41|0
1632831930000|2021-09-28 12:25:30|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|0
1632831940000|2021-09-28 12:25:40|5869.85|5869.85|5869.79|5869.79|5870.75|5870.75|5869.79|5869.79|0
1632831950000|2021-09-28 12:25:50|5869.32|5869.32|5869.03|5869.03|5869.32|5869.32|5869.03|5869.03|0
1632831960000|2021-09-28 12:26:00|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|0
1632831970000|2021-09-28 12:26:10|5869.61|5869.61|5868.86|5868.86|5869.85|5869.85|5868.86|5868.86|0
1632831980000|2021-09-28 12:26:20|5868.43|5868.43|5868.47|5868.47|5868.47|5868.47|5868.43|5868.43|0
1632831990000|2021-09-28 12:26:30|5868.76|5868.76|5868.98|5868.98|5869.19|5869.19|5868.76|5868.76|0
1632832010000|2021-09-28 12:26:50|5869.22|5869.22|5869.65|5869.65|5869.65|5869.65|5869.22|5869.22|0
1632832020000|2021-09-28 12:27:00|5869.63|5869.63|5870.63|5870.63|5870.63|5870.63|5869.63|5869.63|0
1632832030000|2021-09-28 12:27:10|5870.92|5870.92|5870.68|5870.68|5870.92|5870.92|5870.68|5870.68|0
1632832040000|2021-09-28 12:27:20|5870.92|5870.92|5870.92|5870.92|5870.92|5870.92|5870.92|5870.92|0
1632832060000|2021-09-28 12:27:40|5870.7|5870.7|5870.7|5870.7|5870.7|5870.7|5870.7|5870.7|0
1632832070000|2021-09-28 12:27:50|5870.41|5870.41|5870.92|5870.92|5870.92|5870.92|5870.41|5870.41|0
1632832080000|2021-09-28 12:28:00|5871.13|5871.13|5872.38|5872.38|5872.38|5872.38|5871.13|5871.13|0
1632832090000|2021-09-28 12:28:10|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1632832110000|2021-09-28 12:28:30|5871.69|5871.69|5867.67|5867.67|5871.69|5871.69|5867.67|5867.67|0
1632832120000|2021-09-28 12:28:40|5868.15|5868.15|5868.68|5868.68|5868.88|5868.88|5868.15|5868.15|0
1632832130000|2021-09-28 12:28:50|5868.44|5868.44|5869.31|5869.31|5869.31|5869.31|5868.44|5868.44|0
1632832140000|2021-09-28 12:29:00|5869.83|5869.83|5870.55|5870.55|5870.55|5870.55|5869.83|5869.83|0
1632832150000|2021-09-28 12:29:10|5870.31|5870.31|5870.08|5870.08|5870.31|5870.31|5870.08|5870.08|0
1632832160000|2021-09-28 12:29:20|5869.65|5869.65|5869.63|5869.63|5869.65|5869.65|5869.62|5869.62|0
1632832180000|2021-09-28 12:29:40|5869.85|5869.85|5868.48|5868.48|5869.85|5869.85|5868.48|5868.48|0
1632832190000|2021-09-28 12:29:50|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5867.55|5867.55|0
1632832200000|2021-09-28 12:30:00|5868.18|5868.18|5868.73|5868.73|5868.74|5868.74|5868.18|5868.18|0
1632832220000|2021-09-28 12:30:20|5869.16|5869.16|5869.56|5869.56|5869.85|5869.85|5869.16|5869.16|0
1632832230000|2021-09-28 12:30:30|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|0
1632832240000|2021-09-28 12:30:40|5870.1|5870.1|5870.74|5870.74|5871.03|5871.03|5870.09|5870.09|0
1632832250000|2021-09-28 12:30:50|5871.03|5871.03|5871.74|5871.74|5871.74|5871.74|5871.03|5871.03|0
1632832260000|2021-09-28 12:31:00|5871.45|5871.45|5870.74|5870.74|5871.74|5871.74|5870.74|5870.74|0
1632832270000|2021-09-28 12:31:10|5870.45|5870.45|5869.95|5869.95|5870.45|5870.45|5869.37|5869.37|0
1632832280000|2021-09-28 12:31:20|5869.37|5869.37|5869.61|5869.61|5869.61|5869.61|5869.37|5869.37|0
1632832290000|2021-09-28 12:31:30|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|0
1632832300000|2021-09-28 12:31:40|5869.28|5869.28|5867.55|5867.55|5869.28|5869.28|5867.02|5867.02|0
1632832310000|2021-09-28 12:31:50|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1632832320000|2021-09-28 12:32:00|5867.55|5867.55|5867.38|5867.38|5867.6|5867.6|5867.31|5867.31|0
1632832330000|2021-09-28 12:32:10|5867.14|5867.14|5866.37|5866.37|5867.14|5867.14|5866.37|5866.37|0
1632832340000|2021-09-28 12:32:20|5866.69|5866.69|5866.92|5866.92|5866.92|5866.92|5866.69|5866.69|0
1632832350000|2021-09-28 12:32:30|5865|5865|5855.71|5855.71|5865|5865|5855.71|5855.71|0
1632832360000|2021-09-28 12:32:40|5855.26|5855.26|5855.92|5855.92|5856.21|5856.21|5854.72|5854.72|0
1632832370000|2021-09-28 12:32:50|5856.21|5856.21|5856.52|5856.52|5856.52|5856.52|5856.21|5856.21|0
1632832380000|2021-09-28 12:33:00|5856.95|5856.95|5858.27|5858.27|5858.27|5858.27|5856.95|5856.95|0
1632832390000|2021-09-28 12:33:10|5858.28|5858.28|5860.03|5860.03|5860.03|5860.03|5858.28|5858.28|0
1632832400000|2021-09-28 12:33:20|5860.98|5860.98|5859.53|5859.53|5861.2|5861.2|5859.53|5859.53|0
1632832410000|2021-09-28 12:33:30|5859.82|5859.82|5859.31|5859.31|5860.29|5860.29|5859.31|5859.31|0
1632832420000|2021-09-28 12:33:40|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|0
1632832430000|2021-09-28 12:33:50|5859.56|5859.56|5854.61|5854.61|5859.56|5859.56|5854.61|5854.61|0
1632832440000|2021-09-28 12:34:00|5854.82|5854.82|5856.65|5856.65|5856.65|5856.65|5854.82|5854.82|0
1632832450000|2021-09-28 12:34:10|5856.36|5856.36|5854.87|5854.87|5856.36|5856.36|5854.87|5854.87|0
1632832460000|2021-09-28 12:34:20|5854.58|5854.58|5853.39|5853.39|5854.58|5854.58|5853.39|5853.39|0
1632832470000|2021-09-28 12:34:30|5853.1|5853.1|5853.1|5853.1|5853.1|5853.1|5853.1|5853.1|0
1632832480000|2021-09-28 12:34:40|5852.62|5852.62|5851.09|5851.09|5852.62|5852.62|5851.09|5851.09|0
1632832490000|2021-09-28 12:34:50|5850.8|5850.8|5850.12|5850.12|5851.09|5851.09|5849.8|5849.8|0
1632832500000|2021-09-28 12:35:00|5850.7|5850.7|5850.84|5850.84|5850.91|5850.91|5850.34|5850.34|0
1632832510000|2021-09-28 12:35:10|5850.63|5850.63|5851.2|5851.2|5851.2|5851.2|5850.63|5850.63|0
1632832520000|2021-09-28 12:35:20|5851.16|5851.16|5852.08|5852.08|5852.08|5852.08|5851.16|5851.16|0
1632832530000|2021-09-28 12:35:30|5851.79|5851.79|5853.48|5853.48|5853.48|5853.48|5851.79|5851.79|0
1632832540000|2021-09-28 12:35:40|5852.48|5852.48|5850.71|5850.71|5852.48|5852.48|5850.71|5850.71|0
1632832550000|2021-09-28 12:35:50|5851.28|5851.28|5852.55|5852.55|5852.55|5852.55|5851.28|5851.28|0
1632832560000|2021-09-28 12:36:00|5852.84|5852.84|5853.94|5853.94|5853.94|5853.94|5852.84|5852.84|0
1632832570000|2021-09-28 12:36:10|5854.19|5854.19|5854.37|5854.37|5855.64|5855.64|5854.08|5854.08|0
1632832580000|2021-09-28 12:36:20|5854.66|5854.66|5849.01|5849.01|5854.66|5854.66|5849.01|5849.01|0
1632832590000|2021-09-28 12:36:30|5849.23|5849.23|5848.94|5848.94|5849.23|5849.23|5848.36|5848.36|0
1632832600000|2021-09-28 12:36:40|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|0
1632832610000|2021-09-28 12:36:50|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1632832620000|2021-09-28 12:37:00|5849.94|5849.94|5851.5|5851.5|5851.5|5851.5|5849.94|5849.94|0
1632832630000|2021-09-28 12:37:10|5851.71|5851.71|5852.58|5852.58|5852.58|5852.58|5851.71|5851.71|0
1632832640000|2021-09-28 12:37:20|5852.8|5852.8|5854.94|5854.94|5854.94|5854.94|5852.8|5852.8|0
1632832650000|2021-09-28 12:37:30|5854.65|5854.65|5854.44|5854.44|5854.65|5854.65|5854.44|5854.44|0
1632832660000|2021-09-28 12:37:40|5854.65|5854.65|5855.66|5855.66|5855.66|5855.66|5854.65|5854.65|0
1632832670000|2021-09-28 12:37:50|5855.86|5855.86|5857.21|5857.21|5857.21|5857.21|5855.86|5855.86|0
1632832680000|2021-09-28 12:38:00|5857.69|5857.69|5860.05|5860.05|5860.05|5860.05|5857.4|5857.4|0
1632832690000|2021-09-28 12:38:10|5860.34|5860.34|5860.05|5860.05|5860.34|5860.34|5860.05|5860.05|0
1632832700000|2021-09-28 12:38:20|5859.84|5859.84|5861.25|5861.25|5861.49|5861.49|5859.6|5859.6|0
1632832710000|2021-09-28 12:38:30|5861.49|5861.49|5862.02|5862.02|5862.02|5862.02|5861.49|5861.49|0
1632832720000|2021-09-28 12:38:40|5862.3|5862.3|5862.52|5862.52|5862.76|5862.76|5862.3|5862.3|0
1632832730000|2021-09-28 12:38:50|5862.23|5862.23|5861.49|5861.49|5862.23|5862.23|5861.27|5861.27|0
1632832740000|2021-09-28 12:39:00|5861.7|5861.7|5862.21|5862.21|5862.21|5862.21|5861.7|5861.7|0
1632832750000|2021-09-28 12:39:10|5861.99|5861.99|5862.47|5862.47|5862.47|5862.47|5861.99|5861.99|0
1632832760000|2021-09-28 12:39:20|5862.9|5862.9|5863.14|5863.14|5863.38|5863.38|5862.9|5862.9|0
1632832770000|2021-09-28 12:39:30|5862.85|5862.85|5862.66|5862.66|5862.85|5862.85|5862.23|5862.23|0
1632832780000|2021-09-28 12:39:40|5862.45|5862.45|5862.45|5862.45|5862.45|5862.45|5862.45|5862.45|0
1632832800000|2021-09-28 12:40:00|5862.16|5862.16|5862.2|5862.2|5862.2|5862.2|5862.16|5862.16|0
1632832810000|2021-09-28 12:40:10|5863.02|5863.02|5863.03|5863.03|5863.03|5863.03|5863.02|5863.02|0
1632832820000|2021-09-28 12:40:20|5863.25|5863.25|5865.02|5865.02|5865.02|5865.02|5863.25|5863.25|0
1632832830000|2021-09-28 12:40:30|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|0
1632832840000|2021-09-28 12:40:40|5865.71|5865.71|5864.52|5864.52|5865.71|5865.71|5864.52|5864.52|0
1632832850000|2021-09-28 12:40:50|5864.8|5864.8|5865.04|5865.04|5865.04|5865.04|5864.52|5864.52|0
1632832860000|2021-09-28 12:41:00|5864.75|5864.75|5865.04|5865.04|5865.04|5865.04|5864.75|5864.75|0
1632832870000|2021-09-28 12:41:10|5864.57|5864.57|5862.94|5862.94|5864.57|5864.57|5862.7|5862.7|0
1632832880000|2021-09-28 12:41:20|5862.7|5862.7|5866|5866|5866|5866|5862.7|5862.7|0
1632832890000|2021-09-28 12:41:30|5865.78|5865.78|5862.7|5862.7|5865.78|5865.78|5862.25|5862.25|0
1632832900000|2021-09-28 12:41:40|5862.2|5862.2|5861.3|5861.3|5862.2|5862.2|5860.84|5860.84|0
1632832910000|2021-09-28 12:41:50|5861.77|5861.77|5860.26|5860.26|5861.99|5861.99|5858.73|5858.73|0
1632832920000|2021-09-28 12:42:00|5860.69|5860.69|5862.87|5862.87|5862.87|5862.87|5859.98|5859.98|0
1632832930000|2021-09-28 12:42:10|5862.66|5862.66|5863.78|5863.78|5863.78|5863.78|5862.66|5862.66|0
1632832940000|2021-09-28 12:42:20|5863.99|5863.99|5865.52|5865.52|5865.52|5865.52|5863.99|5863.99|0
1632832950000|2021-09-28 12:42:30|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|0
1632832960000|2021-09-28 12:42:40|5865.28|5865.28|5864.61|5864.61|5865.28|5865.28|5864.4|5864.4|0
1632832970000|2021-09-28 12:42:50|5864.59|5864.59|5863.56|5863.56|5864.59|5864.59|5863.56|5863.56|0
1632832980000|2021-09-28 12:43:00|5863.35|5863.35|5863.35|5863.35|5863.35|5863.35|5863.35|5863.35|0
1632832990000|2021-09-28 12:43:10|5862.87|5862.87|5862.58|5862.58|5862.87|5862.87|5862.58|5862.58|0
1632833000000|2021-09-28 12:43:20|5862.29|5862.29|5862.29|5862.29|5862.29|5862.29|5862.29|5862.29|0
1632833010000|2021-09-28 12:43:30|5862.28|5862.28|5860.99|5860.99|5862.28|5862.28|5860.99|5860.99|0
1632833020000|2021-09-28 12:43:40|5861.63|5861.63|5861.57|5861.57|5861.8|5861.8|5861.57|5861.57|0
1632833030000|2021-09-28 12:43:50|5861.11|5861.11|5861.77|5861.77|5861.77|5861.77|5861.11|5861.11|0
1632833040000|2021-09-28 12:44:00|5861.19|5861.19|5860.81|5860.81|5861.19|5861.19|5860.52|5860.52|0
1632833050000|2021-09-28 12:44:10|5860.52|5860.52|5860.73|5860.73|5860.73|5860.73|5860.52|5860.52|0
1632833060000|2021-09-28 12:44:20|5860.97|5860.97|5861.64|5861.64|5861.64|5861.64|5860.97|5860.97|0
1632833070000|2021-09-28 12:44:30|5861.93|5861.93|5863.39|5863.39|5863.68|5863.68|5861.93|5861.93|0
1632833090000|2021-09-28 12:44:50|5862.15|5862.15|5864.16|5864.16|5864.16|5864.16|5862.15|5862.15|0
1632833100000|2021-09-28 12:45:00|5864.18|5864.18|5865.34|5865.34|5865.55|5865.55|5864.18|5864.18|0
1632833110000|2021-09-28 12:45:10|5865.12|5865.12|5865.05|5865.05|5865.12|5865.12|5864.62|5864.62|0
1632833120000|2021-09-28 12:45:20|5865.06|5865.06|5866.46|5866.46|5866.46|5866.46|5865.06|5865.06|0
1632833130000|2021-09-28 12:45:30|5866.69|5866.69|5866.41|5866.41|5866.91|5866.91|5865.83|5865.83|0
1632833160000|2021-09-28 12:46:00|5867.1|5867.1|5869.22|5869.22|5869.22|5869.22|5867.1|5867.1|0
1632833170000|2021-09-28 12:46:10|5869.51|5869.51|5869.8|5869.8|5869.8|5869.8|5869.51|5869.51|0
1632833180000|2021-09-28 12:46:20|5870.01|5870.01|5870.79|5870.79|5870.82|5870.82|5869.43|5869.43|0
1632833190000|2021-09-28 12:46:30|5870.58|5870.58|5870.43|5870.43|5870.96|5870.96|5870.29|5870.29|0
1632833200000|2021-09-28 12:46:40|5869.86|5869.86|5870.47|5870.47|5870.47|5870.47|5869.62|5869.62|0
1632833210000|2021-09-28 12:46:50|5870.76|5870.76|5870.99|5870.99|5870.99|5870.99|5870.76|5870.76|0
1632833220000|2021-09-28 12:47:00|5870.76|5870.76|5871.55|5871.55|5871.55|5871.55|5870.76|5870.76|0
1632833230000|2021-09-28 12:47:10|5872.24|5872.24|5872.27|5872.27|5872.51|5872.51|5872.24|5872.24|0
1632833240000|2021-09-28 12:47:20|5871.69|5871.69|5870.95|5870.95|5872|5872|5870.95|5870.95|0
1632833250000|2021-09-28 12:47:30|5870.37|5870.37|5871.55|5871.55|5871.57|5871.57|5870.37|5870.37|0
1632833260000|2021-09-28 12:47:40|5871.53|5871.53|5872.66|5872.66|5872.89|5872.89|5871.53|5871.53|0
1632833270000|2021-09-28 12:47:50|5872.37|5872.37|5872.37|5872.37|5872.95|5872.95|5872.37|5872.37|0
1632833280000|2021-09-28 12:48:00|5872.08|5872.08|5871.67|5871.67|5872.08|5872.08|5871.09|5871.09|0
1632833290000|2021-09-28 12:48:10|5872.15|5872.15|5876.28|5876.28|5876.28|5876.28|5872.15|5872.15|0
1632833300000|2021-09-28 12:48:20|5876.86|5876.86|5875.89|5875.89|5877.04|5877.04|5875.89|5875.89|0
1632833310000|2021-09-28 12:48:30|5876.75|5876.75|5876.75|5876.75|5876.75|5876.75|5876.75|5876.75|0
1632833320000|2021-09-28 12:48:40|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|0
1632833330000|2021-09-28 12:48:50|5876.52|5876.52|5877.93|5877.93|5878.7|5878.7|5876.52|5876.52|0
1632833340000|2021-09-28 12:49:00|5877.7|5877.7|5876.83|5876.83|5877.7|5877.7|5876.83|5876.83|0
1632833350000|2021-09-28 12:49:10|5877.41|5877.41|5876.23|5876.23|5877.41|5877.41|5875.95|5875.95|0
1632833360000|2021-09-28 12:49:20|5876.47|5876.47|5876.51|5876.51|5876.51|5876.51|5876.47|5876.47|0
1632833370000|2021-09-28 12:49:30|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|0
1632833380000|2021-09-28 12:49:40|5877.01|5877.01|5877.59|5877.59|5877.59|5877.59|5877.01|5877.01|0
1632833390000|2021-09-28 12:49:50|5877.3|5877.3|5877.37|5877.37|5878.26|5878.26|5877.3|5877.3|0
1632833400000|2021-09-28 12:50:00|5876.92|5876.92|5875.48|5875.48|5876.92|5876.92|5875.48|5875.48|0
1632833410000|2021-09-28 12:50:10|5875.76|5875.76|5873.35|5873.35|5875.76|5875.76|5873.35|5873.35|0
1632833420000|2021-09-28 12:50:20|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1632833430000|2021-09-28 12:50:30|5872.63|5872.63|5872.63|5872.63|5873.21|5873.21|5872.63|5872.63|0
1632833440000|2021-09-28 12:50:40|5872.85|5872.85|5873.08|5873.08|5873.08|5873.08|5872.85|5872.85|0
1632833460000|2021-09-28 12:51:00|5872.79|5872.79|5871.31|5871.31|5872.79|5872.79|5871.31|5871.31|0
1632833470000|2021-09-28 12:51:10|5871.07|5871.07|5871.94|5871.94|5871.94|5871.94|5871.07|5871.07|0
1632833480000|2021-09-28 12:51:20|5871.72|5871.72|5870.57|5870.57|5871.72|5871.72|5870.57|5870.57|0
1632833490000|2021-09-28 12:51:30|5870.56|5870.56|5873.41|5873.41|5873.41|5873.41|5870.54|5870.54|0
1632833500000|2021-09-28 12:51:40|5873.65|5873.65|5872.86|5872.86|5873.65|5873.65|5872.86|5872.86|0
1632833510000|2021-09-28 12:51:50|5872.57|5872.57|5872.04|5872.04|5872.57|5872.57|5870.89|5870.89|0
1632833520000|2021-09-28 12:52:00|5871.46|5871.46|5871.03|5871.03|5872.82|5872.82|5871.03|5871.03|0
1632833530000|2021-09-28 12:52:10|5871.31|5871.31|5870.36|5870.36|5871.31|5871.31|5870.31|5870.31|0
1632833540000|2021-09-28 12:52:20|5870.65|5870.65|5871.92|5871.92|5872.13|5872.13|5870.65|5870.65|0
1632833550000|2021-09-28 12:52:30|5872.2|5872.2|5871.92|5871.92|5872.2|5872.2|5871.92|5871.92|0
1632833560000|2021-09-28 12:52:40|5871.63|5871.63|5871.63|5871.63|5871.92|5871.92|5871.63|5871.63|0
1632833570000|2021-09-28 12:52:50|5871.05|5871.05|5871.01|5871.01|5871.29|5871.29|5870.42|5870.42|0
1632833580000|2021-09-28 12:53:00|5870.72|5870.72|5871.59|5871.59|5871.59|5871.59|5870.72|5870.72|0
1632833590000|2021-09-28 12:53:10|5872.12|5872.12|5873.27|5873.27|5873.27|5873.27|5872.12|5872.12|0
1632833600000|2021-09-28 12:53:20|5873.74|5873.74|5873.67|5873.67|5874.54|5874.54|5873.67|5873.67|0
1632833610000|2021-09-28 12:53:30|5872.57|5872.57|5874.29|5874.29|5874.29|5874.29|5872.57|5872.57|0
1632833620000|2021-09-28 12:53:40|5874.53|5874.53|5875.58|5875.58|5875.58|5875.58|5874.53|5874.53|0
1632833630000|2021-09-28 12:53:50|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|0
1632833640000|2021-09-28 12:54:00|5875.58|5875.58|5876.08|5876.08|5876.56|5876.56|5875.34|5875.34|0
1632833650000|2021-09-28 12:54:10|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|0
1632833660000|2021-09-28 12:54:20|5875.94|5875.94|5875.42|5875.42|5875.94|5875.94|5875.42|5875.42|0
1632833670000|2021-09-28 12:54:30|5875.39|5875.39|5874.17|5874.17|5875.6|5875.6|5874.17|5874.17|0
1632833680000|2021-09-28 12:54:40|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|0
1632833690000|2021-09-28 12:54:50|5874.76|5874.76|5875.67|5875.67|5875.67|5875.67|5874.76|5874.76|0
1632833700000|2021-09-28 12:55:00|5875.14|5875.14|5874.23|5874.23|5875.14|5875.14|5873.37|5873.37|0
1632833710000|2021-09-28 12:55:10|5874.47|5874.47|5874.9|5874.9|5874.9|5874.9|5874.47|5874.47|0
1632833720000|2021-09-28 12:55:20|5875.12|5875.12|5877.03|5877.03|5877.03|5877.03|5875.12|5875.12|0
1632833730000|2021-09-28 12:55:30|5877.32|5877.32|5877.53|5877.53|5877.53|5877.53|5877.32|5877.32|0
1632833740000|2021-09-28 12:55:40|5877.82|5877.82|5877.24|5877.24|5877.82|5877.82|5877.24|5877.24|0
1632833750000|2021-09-28 12:55:50|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|0
1632833770000|2021-09-28 12:56:10|5878.44|5878.44|5877.94|5877.94|5878.44|5878.44|5877.94|5877.94|0
1632833780000|2021-09-28 12:56:20|5878.37|5878.37|5878.6|5878.6|5878.6|5878.6|5878.37|5878.37|0
1632833790000|2021-09-28 12:56:30|5877.79|5877.79|5878.1|5878.1|5878.39|5878.39|5877.39|5877.39|0
1632833800000|2021-09-28 12:56:40|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1632833810000|2021-09-28 12:56:50|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|0
1632833820000|2021-09-28 12:57:00|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.27|5877.27|0
1632833830000|2021-09-28 12:57:10|5877.8|5877.8|5878.25|5878.25|5878.25|5878.25|5877.8|5877.8|0
1632833840000|2021-09-28 12:57:20|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|0
1632833850000|2021-09-28 12:57:30|5878.23|5878.23|5878.23|5878.23|5878.23|5878.23|5878.23|5878.23|0
1632833860000|2021-09-28 12:57:40|5878.52|5878.52|5878.75|5878.75|5878.75|5878.75|5878.52|5878.52|0
1632833870000|2021-09-28 12:57:50|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1632833880000|2021-09-28 12:58:00|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.06|5878.06|0
1632833890000|2021-09-28 12:58:10|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|0
1632833900000|2021-09-28 12:58:20|5878.45|5878.45|5878.77|5878.77|5878.77|5878.77|5878.45|5878.45|0
1632833910000|2021-09-28 12:58:30|5879.2|5879.2|5879.92|5879.92|5879.92|5879.92|5879.2|5879.2|0
1632833920000|2021-09-28 12:58:40|5879.68|5879.68|5879.63|5879.63|5879.68|5879.68|5879.39|5879.39|0
1632833930000|2021-09-28 12:58:50|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|0
1632833940000|2021-09-28 12:59:00|5879.84|5879.84|5879.55|5879.55|5879.84|5879.84|5879.55|5879.55|0
1632833950000|2021-09-28 12:59:10|5879.59|5879.59|5879.61|5879.61|5879.61|5879.61|5879.59|5879.59|0
1632833960000|2021-09-28 12:59:20|5879.39|5879.39|5879.38|5879.38|5879.39|5879.39|5879.38|5879.38|0
1632833970000|2021-09-28 12:59:30|5878.92|5878.92|5879.21|5879.21|5879.21|5879.21|5878.02|5878.02|0
1632833980000|2021-09-28 12:59:40|5879.5|5879.5|5879.5|5879.5|5879.5|5879.5|5879.5|5879.5|0
1632834000000|2021-09-28 13:00:00|5878.97|5878.97|5877.6|5877.6|5879.32|5879.32|5877.58|5877.58|0
1632834010000|2021-09-28 13:00:10|5877.65|5877.65|5877.77|5877.77|5878.55|5878.55|5877.53|5877.53|0
1632834020000|2021-09-28 13:00:20|5878.63|5878.63|5881|5881|5881|5881|5878.63|5878.63|0
1632834030000|2021-09-28 13:00:30|5880.71|5880.71|5880.26|5880.26|5880.71|5880.71|5880.26|5880.26|0
1632834040000|2021-09-28 13:00:40|5879.97|5879.97|5880.28|5880.28|5880.28|5880.28|5879.97|5879.97|0
1632834050000|2021-09-28 13:00:50|5879.82|5879.82|5879.61|5879.61|5879.82|5879.82|5879.61|5879.61|0
1632834060000|2021-09-28 13:01:00|5879.37|5879.37|5878.5|5878.5|5879.37|5879.37|5878.5|5878.5|0
1632834070000|2021-09-28 13:01:10|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1632834080000|2021-09-28 13:01:20|5880.04|5880.04|5880.81|5880.81|5880.81|5880.81|5880.04|5880.04|0
1632834090000|2021-09-28 13:01:30|5881.09|5881.09|5880.52|5880.52|5881.09|5881.09|5879.94|5879.94|0
1632834100000|2021-09-28 13:01:40|5880.3|5880.3|5880.59|5880.59|5880.59|5880.59|5880.3|5880.3|0
1632834110000|2021-09-28 13:01:50|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|0
1632834140000|2021-09-28 13:02:20|5881.06|5881.06|5880.77|5880.77|5881.53|5881.53|5880.77|5880.77|0
1632834150000|2021-09-28 13:02:30|5880.98|5880.98|5881.02|5881.02|5881.02|5881.02|5880.98|5880.98|0
1632834160000|2021-09-28 13:02:40|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|0
1632834170000|2021-09-28 13:02:50|5881.09|5881.09|5881.78|5881.78|5881.78|5881.78|5881.09|5881.09|0
1632834180000|2021-09-28 13:03:00|5881.57|5881.57|5875.72|5875.72|5881.57|5881.57|5872.85|5872.85|0
1632834190000|2021-09-28 13:03:10|5875.94|5875.94|5874.14|5874.14|5875.94|5875.94|5873.86|5873.86|0
1632834200000|2021-09-28 13:03:20|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.57|5873.57|0
1632834210000|2021-09-28 13:03:30|5873.89|5873.89|5875.43|5875.43|5875.43|5875.43|5873.89|5873.89|0
1632834220000|2021-09-28 13:03:40|5875.71|5875.71|5875.87|5875.87|5876.7|5876.7|5875.43|5875.43|0
1632834230000|2021-09-28 13:03:50|5875.58|5875.58|5874.38|5874.38|5875.58|5875.58|5874.38|5874.38|0
1632834240000|2021-09-28 13:04:00|5874.62|5874.62|5873.76|5873.76|5874.62|5874.62|5873.76|5873.76|0
1632834250000|2021-09-28 13:04:10|5873.74|5873.74|5874.03|5874.03|5874.03|5874.03|5873.52|5873.52|0
1632834260000|2021-09-28 13:04:20|5874.24|5874.24|5872.85|5872.85|5874.72|5874.72|5872.85|5872.85|0
1632834270000|2021-09-28 13:04:30|5872.63|5872.63|5870.02|5870.02|5872.92|5872.92|5870.02|5870.02|0
1632834280000|2021-09-28 13:04:40|5869.59|5869.59|5867.69|5867.69|5869.61|5869.61|5867.69|5867.69|0
1632834290000|2021-09-28 13:04:50|5867.4|5867.4|5868.46|5868.46|5868.46|5868.46|5867.1|5867.1|0
1632834300000|2021-09-28 13:05:00|5868.74|5868.74|5869.45|5869.45|5869.69|5869.69|5868.74|5868.74|0
1632834310000|2021-09-28 13:05:10|5869.16|5869.16|5867.39|5867.39|5869.16|5869.16|5867.39|5867.39|0
1632834320000|2021-09-28 13:05:20|5867.15|5867.15|5867.15|5867.15|5867.15|5867.15|5867.15|5867.15|0
1632834330000|2021-09-28 13:05:30|5865.78|5865.78|5864.39|5864.39|5865.78|5865.78|5864.39|5864.39|0
1632834340000|2021-09-28 13:05:40|5863.91|5863.91|5866.55|5866.55|5866.55|5866.55|5863.91|5863.91|0
1632834350000|2021-09-28 13:05:50|5866.57|5866.57|5867.02|5867.02|5867.31|5867.31|5866.57|5866.57|0
1632834360000|2021-09-28 13:06:00|5867.03|5867.03|5871.67|5871.67|5871.67|5871.67|5867.03|5867.03|0
1632834370000|2021-09-28 13:06:10|5871.89|5871.89|5871.65|5871.65|5871.89|5871.89|5871.65|5871.65|0
1632834380000|2021-09-28 13:06:20|5871.07|5871.07|5870.76|5870.76|5871.36|5871.36|5870.76|5870.76|0
1632834390000|2021-09-28 13:06:30|5871.24|5871.24|5873.01|5873.01|5873.01|5873.01|5871.24|5871.24|0
1632834400000|2021-09-28 13:06:40|5872.58|5872.58|5872.8|5872.8|5872.8|5872.8|5872.58|5872.58|0
1632834410000|2021-09-28 13:06:50|5872.27|5872.27|5872.4|5872.4|5873.09|5873.09|5872.27|5872.27|0
1632834420000|2021-09-28 13:07:00|5872.97|5872.97|5872.69|5872.69|5872.97|5872.97|5872.69|5872.69|0
1632834430000|2021-09-28 13:07:10|5872.97|5872.97|5873.44|5873.44|5873.44|5873.44|5872.97|5872.97|0
1632834450000|2021-09-28 13:07:30|5873.73|5873.73|5873.94|5873.94|5873.94|5873.94|5873.73|5873.73|0
1632834460000|2021-09-28 13:07:40|5874.66|5874.66|5873.61|5873.61|5874.66|5874.66|5873.61|5873.61|0
1632834480000|2021-09-28 13:08:00|5873.39|5873.39|5872.65|5872.65|5873.39|5873.39|5872.65|5872.65|0
1632834490000|2021-09-28 13:08:10|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|0
1632834500000|2021-09-28 13:08:20|5872.58|5872.58|5872.84|5872.84|5872.84|5872.84|5872.58|5872.58|0
1632834510000|2021-09-28 13:08:30|5873.05|5873.05|5873.58|5873.58|5873.82|5873.82|5873.05|5873.05|0
1632834520000|2021-09-28 13:08:40|5874.16|5874.16|5874.37|5874.37|5874.37|5874.37|5874.16|5874.16|0
1632834530000|2021-09-28 13:08:50|5874.09|5874.09|5873.18|5873.18|5874.09|5874.09|5873.18|5873.18|0
1632834540000|2021-09-28 13:09:00|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|0
1632834550000|2021-09-28 13:09:10|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|0
1632834560000|2021-09-28 13:09:20|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|0
1632834570000|2021-09-28 13:09:30|5873.76|5873.76|5874.76|5874.76|5874.98|5874.98|5873.76|5873.76|0
1632834580000|2021-09-28 13:09:40|5874.26|5874.26|5874.45|5874.45|5874.45|5874.45|5873.97|5873.97|0
1632834590000|2021-09-28 13:09:50|5874.74|5874.74|5875.24|5875.24|5875.24|5875.24|5874.74|5874.74|0
1632834600000|2021-09-28 13:10:00|5875.46|5875.46|5876.03|5876.03|5876.03|5876.03|5875.46|5875.46|0
1632834620000|2021-09-28 13:10:20|5876.51|5876.51|5877.78|5877.78|5877.78|5877.78|5876.51|5876.51|0
1632834630000|2021-09-28 13:10:30|5878.36|5878.36|5878.6|5878.6|5878.6|5878.6|5878.36|5878.36|0
1632834640000|2021-09-28 13:10:40|5878.38|5878.38|5878.6|5878.6|5878.6|5878.6|5878.38|5878.38|0
1632834650000|2021-09-28 13:10:50|5878.62|5878.62|5878.18|5878.18|5878.86|5878.86|5878.18|5878.18|0
1632834660000|2021-09-28 13:11:00|5878.47|5878.47|5878.18|5878.18|5878.47|5878.47|5878.18|5878.18|0
1632834670000|2021-09-28 13:11:10|5877.94|5877.94|5878.95|5878.95|5878.95|5878.95|5877.94|5877.94|0
1632834680000|2021-09-28 13:11:20|5878.37|5878.37|5878.09|5878.09|5878.37|5878.37|5878.09|5878.09|0
1632834690000|2021-09-28 13:11:30|5878.06|5878.06|5878.05|5878.05|5878.06|5878.06|5878.05|5878.05|0
1632834700000|2021-09-28 13:11:40|5878.63|5878.63|5879.79|5879.79|5880.24|5880.24|5878.63|5878.63|0
1632834720000|2021-09-28 13:12:00|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|0
1632834730000|2021-09-28 13:12:10|5880.37|5880.37|5879.94|5879.94|5880.37|5880.37|5879.94|5879.94|0
1632834740000|2021-09-28 13:12:20|5880.6|5880.6|5880.6|5880.6|5880.6|5880.6|5880.6|5880.6|0
1632834750000|2021-09-28 13:12:30|5880.65|5880.65|5880.7|5880.7|5880.7|5880.7|5880.65|5880.65|0
1632834760000|2021-09-28 13:12:40|5879.83|5879.83|5880.7|5880.7|5880.7|5880.7|5879.83|5879.83|0
1632834770000|2021-09-28 13:12:50|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|0
1632834780000|2021-09-28 13:13:00|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|0
1632834790000|2021-09-28 13:13:10|5881.1|5881.1|5881.68|5881.68|5881.68|5881.68|5881.1|5881.1|0
1632834800000|2021-09-28 13:13:20|5881.39|5881.39|5881.15|5881.15|5881.39|5881.39|5881.15|5881.15|0
1632834810000|2021-09-28 13:13:30|5880.63|5880.63|5879.29|5879.29|5880.63|5880.63|5879.29|5879.29|0
1632834820000|2021-09-28 13:13:40|5879.58|5879.58|5880.39|5880.39|5880.44|5880.44|5879.58|5879.58|0
1632834830000|2021-09-28 13:13:50|5880.6|5880.6|5880.6|5880.6|5880.6|5880.6|5880.6|5880.6|0
1632834840000|2021-09-28 13:14:00|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|0
1632834850000|2021-09-28 13:14:10|5881.1|5881.1|5880.41|5880.41|5881.1|5881.1|5880.12|5880.12|0
1632834860000|2021-09-28 13:14:20|5880.43|5880.43|5880.83|5880.83|5880.83|5880.83|5880.14|5880.14|0
1632834870000|2021-09-28 13:14:30|5880.82|5880.82|5880.82|5880.82|5880.82|5880.82|5880.82|5880.82|0
1632834880000|2021-09-28 13:14:40|5881.1|5881.1|5881.1|5881.1|5881.32|5881.32|5881.1|5881.1|0
1632834890000|2021-09-28 13:14:50|5881.12|5881.12|5882.4|5882.4|5882.61|5882.61|5881.12|5881.12|0
1632834900000|2021-09-28 13:15:00|5882.61|5882.61|5882.38|5882.38|5882.61|5882.61|5882.38|5882.38|0
1632834910000|2021-09-28 13:15:10|5882.16|5882.16|5882.38|5882.38|5882.38|5882.38|5882.16|5882.16|0
1632834920000|2021-09-28 13:15:20|5883.67|5883.67|5883.14|5883.14|5883.67|5883.67|5883.14|5883.14|0
1632834930000|2021-09-28 13:15:30|5882.69|5882.69|5882.47|5882.47|5882.9|5882.9|5882.47|5882.47|0
1632834950000|2021-09-28 13:15:50|5882.9|5882.9|5882.65|5882.65|5882.9|5882.9|5882.61|5882.61|0
1632834960000|2021-09-28 13:16:00|5882.89|5882.89|5884.03|5884.03|5884.03|5884.03|5882.89|5882.89|0
1632834970000|2021-09-28 13:16:10|5883.5|5883.5|5883.48|5883.48|5883.79|5883.79|5883.48|5883.48|0
1632834980000|2021-09-28 13:16:20|5883.26|5883.26|5882.76|5882.76|5883.26|5883.26|5882.74|5882.74|0
1632834990000|2021-09-28 13:16:30|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|0
1632835010000|2021-09-28 13:16:50|5883.74|5883.74|5884.03|5884.03|5884.6|5884.6|5883.74|5883.74|0
1632835020000|2021-09-28 13:17:00|5884.6|5884.6|5884.32|5884.32|5884.6|5884.6|5884.32|5884.32|0
1632835040000|2021-09-28 13:17:20|5883.84|5883.84|5883.33|5883.33|5883.84|5883.84|5883.33|5883.33|0
1632835060000|2021-09-28 13:17:40|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|0
1632835070000|2021-09-28 13:17:50|5883.05|5883.05|5882.06|5882.06|5883.05|5883.05|5882.06|5882.06|0
1632835080000|2021-09-28 13:18:00|5881.59|5881.59|5879.07|5879.07|5881.59|5881.59|5879.07|5879.07|0
1632835090000|2021-09-28 13:18:10|5879.05|5879.05|5878.98|5878.98|5879.27|5879.27|5878.98|5878.98|0
1632835100000|2021-09-28 13:18:20|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|0
1632835110000|2021-09-28 13:18:30|5878.74|5878.74|5879.26|5879.26|5879.26|5879.26|5878.74|5878.74|0
1632835120000|2021-09-28 13:18:40|5878.98|5878.98|5879.26|5879.26|5879.26|5879.26|5878.98|5878.98|0
1632835130000|2021-09-28 13:18:50|5879.48|5879.48|5880.41|5880.41|5880.41|5880.41|5879.48|5879.48|0
1632835140000|2021-09-28 13:19:00|5880.42|5880.42|5881.58|5881.58|5881.58|5881.58|5880.42|5880.42|0
1632835150000|2021-09-28 13:19:10|5881.82|5881.82|5881.82|5881.82|5881.82|5881.82|5881.82|5881.82|0
1632835160000|2021-09-28 13:19:20|5881.58|5881.58|5881.37|5881.37|5881.58|5881.58|5881.36|5881.36|0
1632835170000|2021-09-28 13:19:30|5880.8|5880.8|5879.77|5879.77|5880.8|5880.8|5879.77|5879.77|0
1632835190000|2021-09-28 13:19:50|5879.29|5879.29|5877.7|5877.7|5879.29|5879.29|5877.7|5877.7|0
1632835200000|2021-09-28 13:20:00|5877.68|5877.68|5878.57|5878.57|5878.78|5878.78|5877.68|5877.68|0
1632835210000|2021-09-28 13:20:10|5878.58|5878.58|5878.89|5878.89|5878.89|5878.89|5878.58|5878.58|0
1632835220000|2021-09-28 13:20:20|5878.67|5878.67|5878.95|5878.95|5878.95|5878.95|5878.66|5878.66|0
1632835230000|2021-09-28 13:20:30|5879.38|5879.38|5879.17|5879.17|5879.38|5879.38|5879.17|5879.17|0
1632835240000|2021-09-28 13:20:40|5879.92|5879.92|5880.35|5880.35|5880.35|5880.35|5879.92|5879.92|0
1632835250000|2021-09-28 13:20:50|5880.37|5880.37|5879.92|5879.92|5880.37|5880.37|5879.92|5879.92|0
1632835260000|2021-09-28 13:21:00|5879.68|5879.68|5879.47|5879.47|5879.68|5879.68|5879.25|5879.25|0
1632835270000|2021-09-28 13:21:10|5879.9|5879.9|5879.9|5879.9|5879.9|5879.9|5879.9|5879.9|0
1632835280000|2021-09-28 13:21:20|5880.19|5880.19|5881.12|5881.12|5881.12|5881.12|5880.19|5880.19|0
1632835310000|2021-09-28 13:21:50|5881.17|5881.17|5881.38|5881.38|5881.38|5881.38|5881.17|5881.17|0
1632835320000|2021-09-28 13:22:00|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|0
1632835330000|2021-09-28 13:22:10|5882.31|5882.31|5881.98|5881.98|5882.34|5882.34|5881.98|5881.98|0
1632835340000|2021-09-28 13:22:20|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1632835350000|2021-09-28 13:22:30|5882.45|5882.45|5882.63|5882.63|5882.71|5882.71|5882.45|5882.45|0
1632835370000|2021-09-28 13:22:50|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1632835380000|2021-09-28 13:23:00|5881.94|5881.94|5882.01|5882.01|5882.01|5882.01|5881.72|5881.72|0
1632835390000|2021-09-28 13:23:10|5881.77|5881.77|5881.8|5881.8|5881.82|5881.82|5881.77|5881.77|0
1632835400000|2021-09-28 13:23:20|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|0
1632835410000|2021-09-28 13:23:30|5881.33|5881.33|5880.25|5880.25|5881.33|5881.33|5880.25|5880.25|0
1632835420000|2021-09-28 13:23:40|5879.96|5879.96|5879.19|5879.19|5879.96|5879.96|5879.19|5879.19|0
1632835430000|2021-09-28 13:23:50|5879.48|5879.48|5880.97|5880.97|5881|5881|5879.48|5879.48|0
1632835440000|2021-09-28 13:24:00|5880.95|5880.95|5881.91|5881.91|5882.41|5882.41|5880.95|5880.95|0
1632835450000|2021-09-28 13:24:10|5881.43|5881.43|5880.4|5880.4|5881.43|5881.43|5880.4|5880.4|0
1632835460000|2021-09-28 13:24:20|5880.18|5880.18|5880.47|5880.47|5880.47|5880.47|5880.18|5880.18|0
1632835470000|2021-09-28 13:24:30|5880.76|5880.76|5881.27|5881.27|5881.28|5881.28|5880.76|5880.76|0
1632835480000|2021-09-28 13:24:40|5880.98|5880.98|5880.98|5880.98|5880.98|5880.98|5880.98|5880.98|0
1632835500000|2021-09-28 13:25:00|5880.74|5880.74|5878.78|5878.78|5881.05|5881.05|5878.78|5878.78|0
1632835510000|2021-09-28 13:25:10|5878.54|5878.54|5878.78|5878.78|5878.78|5878.78|5878.06|5878.06|0
1632835520000|2021-09-28 13:25:20|5879.07|5879.07|5879.47|5879.47|5879.47|5879.47|5879.04|5879.04|0
1632835530000|2021-09-28 13:25:30|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.16|5879.16|0
1632835540000|2021-09-28 13:25:40|5879.69|5879.69|5879.4|5879.4|5879.69|5879.69|5879.11|5879.11|0
1632835550000|2021-09-28 13:25:50|5879.69|5879.69|5878.12|5878.12|5879.69|5879.69|5878.12|5878.12|0
1632835560000|2021-09-28 13:26:00|5877.54|5877.54|5878.46|5878.46|5878.7|5878.7|5877.48|5877.48|0
1632835570000|2021-09-28 13:26:10|5879.04|5879.04|5879.92|5879.92|5879.92|5879.92|5879.04|5879.04|0
1632835580000|2021-09-28 13:26:20|5879.71|5879.71|5879.47|5879.47|5879.71|5879.71|5879.47|5879.47|0
1632835590000|2021-09-28 13:26:30|5878.68|5878.68|5878.69|5878.69|5878.69|5878.69|5878.2|5878.2|0
1632835600000|2021-09-28 13:26:40|5878.16|5878.16|5877.87|5877.87|5878.16|5878.16|5877.87|5877.87|0
1632835610000|2021-09-28 13:26:50|5878.16|5878.16|5877.45|5877.45|5878.16|5878.16|5877.45|5877.45|0
1632835620000|2021-09-28 13:27:00|5877.16|5877.16|5877.21|5877.21|5877.42|5877.42|5877.16|5877.16|0
1632835630000|2021-09-28 13:27:10|5876.73|5876.73|5876.74|5876.74|5876.74|5876.74|5876.73|5876.73|0
1632835640000|2021-09-28 13:27:20|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|0
1632835650000|2021-09-28 13:27:30|5877.25|5877.25|5877.25|5877.25|5877.25|5877.25|5877.25|5877.25|0
1632835660000|2021-09-28 13:27:40|5877.49|5877.49|5877.51|5877.51|5877.77|5877.77|5877.49|5877.49|0
1632835670000|2021-09-28 13:27:50|5877.53|5877.53|5877.31|5877.31|5877.53|5877.53|5877.31|5877.31|0
1632835680000|2021-09-28 13:28:00|5877.55|5877.55|5878.05|5878.05|5878.05|5878.05|5877.55|5877.55|0
1632835690000|2021-09-28 13:28:10|5878.34|5878.34|5878.63|5878.63|5878.63|5878.63|5878.34|5878.34|0
1632835700000|2021-09-28 13:28:20|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|0
1632835710000|2021-09-28 13:28:30|5877.55|5877.55|5875.75|5875.75|5877.55|5877.55|5875.75|5875.75|0
1632835720000|2021-09-28 13:28:40|5875.97|5875.97|5878.2|5878.2|5878.2|5878.2|5875.97|5875.97|0
1632835730000|2021-09-28 13:28:50|5878.43|5878.43|5879.15|5879.15|5879.15|5879.15|5878.43|5878.43|0
1632835740000|2021-09-28 13:29:00|5879.73|5879.73|5879.44|5879.44|5879.73|5879.73|5879.15|5879.15|0
1632835750000|2021-09-28 13:29:10|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|0
1632835760000|2021-09-28 13:29:20|5879.23|5879.23|5879.18|5879.18|5879.23|5879.23|5878.94|5878.94|0
1632835770000|2021-09-28 13:29:30|5878.94|5878.94|5877.74|5877.74|5878.94|5878.94|5877.53|5877.53|0
1632835790000|2021-09-28 13:29:50|5878.08|5878.08|5891.91|5891.91|5891.91|5891.91|5877.72|5877.72|0
1632835800000|2021-09-28 13:30:00|5892.6|5892.6|5894.58|5894.58|5898.39|5898.39|5888.72|5888.72|0
1632835810000|2021-09-28 13:30:10|5895.24|5895.24|5888.16|5888.16|5895.94|5895.94|5888.16|5888.16|0
1632835820000|2021-09-28 13:30:20|5887.95|5887.95|5889.4|5889.4|5889.4|5889.4|5885.09|5885.09|0
1632835830000|2021-09-28 13:30:30|5889.62|5889.62|5889.67|5889.67|5890.03|5890.03|5888.66|5888.66|0
1632835840000|2021-09-28 13:30:40|5890.25|5890.25|5896.68|5896.68|5896.68|5896.68|5889.96|5889.96|0
1632835850000|2021-09-28 13:30:50|5896.17|5896.17|5893.3|5893.3|5896.17|5896.17|5892.36|5892.36|0
1632835860000|2021-09-28 13:31:00|5894.59|5894.59|5892.83|5892.83|5896.05|5896.05|5890.24|5890.24|0
1632835870000|2021-09-28 13:31:10|5893.2|5893.2|5884.04|5884.04|5893.2|5893.2|5881.91|5881.91|0
1632835880000|2021-09-28 13:31:20|5884.62|5884.62|5889.47|5889.47|5889.47|5889.47|5884.62|5884.62|0
1632835890000|2021-09-28 13:31:30|5888.89|5888.89|5889.98|5889.98|5892.13|5892.13|5888.07|5888.07|0
1632835900000|2021-09-28 13:31:40|5890.55|5890.55|5888.78|5888.78|5891.92|5891.92|5888.78|5888.78|0
1632835910000|2021-09-28 13:31:50|5888.2|5888.2|5890.09|5890.09|5890.09|5890.09|5888|5888|0
1632835920000|2021-09-28 13:32:00|5889.66|5889.66|5881.9|5881.9|5889.66|5889.66|5881.9|5881.9|0
1632835930000|2021-09-28 13:32:10|5882.19|5882.19|5880.55|5880.55|5882.19|5882.19|5880.49|5880.49|0
1632835940000|2021-09-28 13:32:20|5880.32|5880.32|5875.37|5875.37|5880.32|5880.32|5875.36|5875.36|0
1632835950000|2021-09-28 13:32:30|5875.66|5875.66|5881.72|5881.72|5882.46|5882.46|5875.66|5875.66|0
1632835960000|2021-09-28 13:32:40|5881.43|5881.43|5888.04|5888.04|5888.04|5888.04|5881.43|5881.43|0
1632835970000|2021-09-28 13:32:50|5887.82|5887.82|5887.58|5887.58|5889.28|5889.28|5886.72|5886.72|0
1632835980000|2021-09-28 13:33:00|5887.3|5887.3|5885.86|5885.86|5887.75|5887.75|5880.81|5880.81|0
1632835990000|2021-09-28 13:33:10|5885.88|5885.88|5887.12|5887.12|5887.19|5887.19|5885.88|5885.88|0
1632836000000|2021-09-28 13:33:20|5887.1|5887.1|5885.53|5885.53|5888.25|5888.25|5885.53|5885.53|0
1632836010000|2021-09-28 13:33:30|5885.82|5885.82|5887.01|5887.01|5887.59|5887.59|5885.53|5885.53|0
1632836020000|2021-09-28 13:33:40|5886.78|5886.78|5888.14|5888.14|5890.8|5890.8|5886.78|5886.78|0
1632836030000|2021-09-28 13:33:50|5887.85|5887.85|5884.37|5884.37|5889.17|5889.17|5884.37|5884.37|0
1632836040000|2021-09-28 13:34:00|5884.8|5884.8|5888.95|5888.95|5888.95|5888.95|5883.85|5883.85|0
1632836050000|2021-09-28 13:34:10|5889.38|5889.38|5889.18|5889.18|5889.38|5889.38|5888.57|5888.57|0
1632836060000|2021-09-28 13:34:20|5889.47|5889.47|5892.31|5892.31|5892.46|5892.46|5889.47|5889.47|0
1632836070000|2021-09-28 13:34:30|5892.89|5892.89|5893.11|5893.11|5893.11|5893.11|5892.89|5892.89|0
1632836080000|2021-09-28 13:34:40|5892.46|5892.46|5892.54|5892.54|5892.54|5892.54|5889.78|5889.78|0
1632836090000|2021-09-28 13:34:50|5892.25|5892.25|5888.57|5888.57|5892.25|5892.25|5888|5888|0
1632836100000|2021-09-28 13:35:00|5888.29|5888.29|5885.38|5885.38|5888.29|5888.29|5885.02|5885.02|0
1632836110000|2021-09-28 13:35:10|5884.8|5884.8|5883.4|5883.4|5885.86|5885.86|5883.11|5883.11|0
1632836120000|2021-09-28 13:35:20|5883.11|5883.11|5888.25|5888.25|5888.25|5888.25|5882.3|5882.3|0
1632836130000|2021-09-28 13:35:30|5888.54|5888.54|5885.21|5885.21|5891.16|5891.16|5885.13|5885.13|0
1632836140000|2021-09-28 13:35:40|5885.5|5885.5|5882.1|5882.1|5885.5|5885.5|5881.12|5881.12|0
1632836150000|2021-09-28 13:35:50|5881.87|5881.87|5884.18|5884.18|5884.4|5884.4|5881.79|5881.79|0
1632836160000|2021-09-28 13:36:00|5884.24|5884.24|5882.92|5882.92|5889.86|5889.86|5882.92|5882.92|0
1632836170000|2021-09-28 13:36:10|5883.57|5883.57|5883.22|5883.22|5883.57|5883.57|5882.14|5882.14|0
1632836180000|2021-09-28 13:36:20|5883.46|5883.46|5883.43|5883.43|5883.9|5883.9|5882.98|5882.98|0
1632836190000|2021-09-28 13:36:30|5884.87|5884.87|5885.04|5885.04|5885.33|5885.33|5884.01|5884.01|0
1632836200000|2021-09-28 13:36:40|5884.83|5884.83|5883.75|5883.75|5886.89|5886.89|5883.51|5883.51|0
1632836210000|2021-09-28 13:36:50|5883.24|5883.24|5885.03|5885.03|5887.02|5887.02|5883.17|5883.17|0
1632836220000|2021-09-28 13:37:00|5885.46|5885.46|5888.45|5888.45|5889.94|5889.94|5885.46|5885.46|0
1632836230000|2021-09-28 13:37:10|5888.22|5888.22|5884.98|5884.98|5888.22|5888.22|5884.76|5884.76|0
1632836240000|2021-09-28 13:37:20|5885.27|5885.27|5883.41|5883.41|5885.27|5885.27|5883.41|5883.41|0
1632836250000|2021-09-28 13:37:30|5882.41|5882.41|5877.65|5877.65|5882.41|5882.41|5877.65|5877.65|0
1632836260000|2021-09-28 13:37:40|5877.67|5877.67|5876.65|5876.65|5877.67|5877.67|5876.12|5876.12|0
1632836270000|2021-09-28 13:37:50|5876.1|5876.1|5868.53|5868.53|5876.41|5876.41|5868.53|5868.53|0
1632836280000|2021-09-28 13:38:00|5868.82|5868.82|5873.26|5873.26|5873.5|5873.5|5868.82|5868.82|0
1632836290000|2021-09-28 13:38:10|5872.97|5872.97|5874.98|5874.98|5875.22|5875.22|5871.77|5871.77|0
1632836300000|2021-09-28 13:38:20|5875.2|5875.2|5881.31|5881.31|5882.27|5882.27|5875.2|5875.2|0
1632836310000|2021-09-28 13:38:30|5880.78|5880.78|5879.75|5879.75|5880.78|5880.78|5877.89|5877.89|0
1632836320000|2021-09-28 13:38:40|5879.97|5879.97|5881.51|5881.51|5882.65|5882.65|5879.97|5879.97|0
1632836330000|2021-09-28 13:38:50|5882.09|5882.09|5881.58|5881.58|5882.09|5882.09|5880.51|5880.51|0
1632836340000|2021-09-28 13:39:00|5881.29|5881.29|5881.07|5881.07|5881.29|5881.29|5880.86|5880.86|0
1632836350000|2021-09-28 13:39:10|5881.36|5881.36|5881.36|5881.36|5881.36|5881.36|5881.36|5881.36|0
1632836360000|2021-09-28 13:39:20|5881.35|5881.35|5884.7|5884.7|5884.7|5884.7|5881.35|5881.35|0
1632836370000|2021-09-28 13:39:30|5885.17|5885.17|5887.81|5887.81|5887.81|5887.81|5884.96|5884.96|0
1632836380000|2021-09-28 13:39:40|5886.93|5886.93|5884.15|5884.15|5886.93|5886.93|5884.15|5884.15|0
1632836390000|2021-09-28 13:39:50|5884.36|5884.36|5885.68|5885.68|5885.8|5885.8|5884.36|5884.36|0
1632836400000|2021-09-28 13:40:00|5885.97|5885.97|5895.38|5895.38|5895.38|5895.38|5885.69|5885.69|0
1632836410000|2021-09-28 13:40:10|5895.6|5895.6|5896.41|5896.41|5900.69|5900.69|5895.6|5895.6|0
1632836420000|2021-09-28 13:40:20|5895.76|5895.76|5892.13|5892.13|5896.18|5896.18|5891.53|5891.53|0
1632836430000|2021-09-28 13:40:30|5892.34|5892.34|5894.59|5894.59|5896.58|5896.58|5892.34|5892.34|0
1632836440000|2021-09-28 13:40:40|5894.88|5894.88|5893.27|5893.27|5894.88|5894.88|5892.84|5892.84|0
1632836450000|2021-09-28 13:40:50|5892.93|5892.93|5892.56|5892.56|5894.08|5894.08|5892.56|5892.56|0
1632836460000|2021-09-28 13:41:00|5892.99|5892.99|5890.55|5890.55|5893.57|5893.57|5890.55|5890.55|0
1632836470000|2021-09-28 13:41:10|5890.84|5890.84|5892.4|5892.4|5894|5894|5890.84|5890.84|0
1632836480000|2021-09-28 13:41:20|5892.83|5892.83|5890.58|5890.58|5894.12|5894.12|5890.58|5890.58|0
1632836490000|2021-09-28 13:41:30|5890.34|5890.34|5887.58|5887.58|5890.34|5890.34|5887.58|5887.58|0
1632836500000|2021-09-28 13:41:40|5887.87|5887.87|5888.28|5888.28|5889.36|5889.36|5887.06|5887.06|0
1632836510000|2021-09-28 13:41:50|5887.37|5887.37|5889.23|5889.23|5889.23|5889.23|5886.94|5886.94|0
1632836520000|2021-09-28 13:42:00|5889.81|5889.81|5887.96|5887.96|5889.81|5889.81|5887.96|5887.96|0
1632836530000|2021-09-28 13:42:10|5888.82|5888.82|5888.93|5888.93|5889.03|5889.03|5886.9|5886.9|0
1632836540000|2021-09-28 13:42:20|5887.83|5887.83|5886.39|5886.39|5887.83|5887.83|5886.39|5886.39|0
1632836550000|2021-09-28 13:42:30|5886.1|5886.1|5885.71|5885.71|5887.15|5887.15|5885.71|5885.71|0
1632836560000|2021-09-28 13:42:40|5885.42|5885.42|5884.33|5884.33|5885.42|5885.42|5883.75|5883.75|0
1632836570000|2021-09-28 13:42:50|5884.61|5884.61|5884.34|5884.34|5884.61|5884.61|5884.05|5884.05|0
1632836580000|2021-09-28 13:43:00|5883.87|5883.87|5884.15|5884.15|5887.24|5887.24|5883.43|5883.43|0
1632836590000|2021-09-28 13:43:10|5884.12|5884.12|5885.2|5885.2|5885.39|5885.39|5884.12|5884.12|0
1632836600000|2021-09-28 13:43:20|5884.56|5884.56|5886.98|5886.98|5886.98|5886.98|5884.56|5884.56|0
1632836610000|2021-09-28 13:43:30|5886.96|5886.96|5885.52|5885.52|5887.06|5887.06|5885.23|5885.23|0
1632836620000|2021-09-28 13:43:40|5885.5|5885.5|5883.88|5883.88|5885.5|5885.5|5883.3|5883.3|0
1632836630000|2021-09-28 13:43:50|5883.66|5883.66|5882.87|5882.87|5883.95|5883.95|5882.87|5882.87|0
1632836640000|2021-09-28 13:44:00|5883.16|5883.16|5882.4|5882.4|5884.28|5884.28|5882.4|5882.4|0
1632836650000|2021-09-28 13:44:10|5883.66|5883.66|5884.69|5884.69|5884.69|5884.69|5883.43|5883.43|0
1632836660000|2021-09-28 13:44:20|5884.9|5884.9|5885.17|5885.17|5885.45|5885.45|5884.9|5884.9|0
1632836670000|2021-09-28 13:44:30|5884.21|5884.21|5883.68|5883.68|5884.21|5884.21|5883.68|5883.68|0
1632836680000|2021-09-28 13:44:40|5882.81|5882.81|5881.05|5881.05|5882.81|5882.81|5881|5881|0
1632836690000|2021-09-28 13:44:50|5880.76|5880.76|5881.87|5881.87|5882.75|5882.75|5880.31|5880.31|0
1632836700000|2021-09-28 13:45:00|5881.58|5881.58|5883.69|5883.69|5883.78|5883.78|5881.58|5881.58|0
1632836710000|2021-09-28 13:45:10|5884.64|5884.64|5889.21|5889.21|5889.21|5889.21|5884.64|5884.64|0
1632836720000|2021-09-28 13:45:20|5889.22|5889.22|5888.29|5888.29|5889.22|5889.22|5888.29|5888.29|0
1632836730000|2021-09-28 13:45:30|5888.85|5888.85|5891.04|5891.04|5891.04|5891.04|5888.85|5888.85|0
1632836740000|2021-09-28 13:45:40|5891.33|5891.33|5884.86|5884.86|5891.55|5891.55|5884.86|5884.86|0
1632836750000|2021-09-28 13:45:50|5884.88|5884.88|5886.71|5886.71|5886.71|5886.71|5884.88|5884.88|0
1632836760000|2021-09-28 13:46:00|5886.42|5886.42|5886.47|5886.47|5887.52|5887.52|5886.42|5886.42|0
1632836770000|2021-09-28 13:46:10|5886.23|5886.23|5885.02|5885.02|5886.23|5886.23|5883.55|5883.55|0
1632836780000|2021-09-28 13:46:20|5885.59|5885.59|5884.78|5884.78|5886.07|5886.07|5884.49|5884.49|0
1632836790000|2021-09-28 13:46:30|5883.6|5883.6|5885.35|5885.35|5885.7|5885.7|5882.8|5882.8|0
1632836800000|2021-09-28 13:46:40|5885.46|5885.46|5883.74|5883.74|5885.46|5885.46|5883.07|5883.07|0
1632836810000|2021-09-28 13:46:50|5883.29|5883.29|5883.45|5883.45|5883.87|5883.87|5882.55|5882.55|0
1632836820000|2021-09-28 13:47:00|5883.67|5883.67|5885.53|5885.53|5886.61|5886.61|5883.63|5883.63|0
1632836830000|2021-09-28 13:47:10|5885.81|5885.81|5886.22|5886.22|5886.22|5886.22|5885.18|5885.18|0
1632836840000|2021-09-28 13:47:20|5886.79|5886.79|5884.37|5884.37|5886.79|5886.79|5884.08|5884.08|0
1632836850000|2021-09-28 13:47:30|5884.8|5884.8|5887.04|5887.04|5887.25|5887.25|5884.8|5884.8|0
1632836860000|2021-09-28 13:47:40|5887.62|5887.62|5887.35|5887.35|5887.86|5887.86|5887.11|5887.11|0
1632836870000|2021-09-28 13:47:50|5887.64|5887.64|5886.88|5886.88|5888.38|5888.38|5886.83|5886.83|0
1632836880000|2021-09-28 13:48:00|5887.1|5887.1|5888.92|5888.92|5888.92|5888.92|5886.43|5886.43|0
1632836890000|2021-09-28 13:48:10|5889.25|5889.25|5890.54|5890.54|5890.54|5890.54|5889.25|5889.25|0
1632836900000|2021-09-28 13:48:20|5890.59|5890.59|5891.99|5891.99|5892.21|5892.21|5890.38|5890.38|0
1632836910000|2021-09-28 13:48:30|5891.75|5891.75|5892.42|5892.42|5892.42|5892.42|5891.63|5891.63|0
1632836920000|2021-09-28 13:48:40|5892.13|5892.13|5892.83|5892.83|5893.28|5893.28|5891.87|5891.87|0
1632836930000|2021-09-28 13:48:50|5893.27|5893.27|5895.62|5895.62|5895.62|5895.62|5893.27|5893.27|0
1632836940000|2021-09-28 13:49:00|5894.82|5894.82|5892.36|5892.36|5894.82|5894.82|5892.36|5892.36|0
1632836950000|2021-09-28 13:49:10|5892.35|5892.35|5894.52|5894.52|5894.52|5894.52|5891.53|5891.53|0
1632836960000|2021-09-28 13:49:20|5895.55|5895.55|5895.03|5895.03|5895.98|5895.98|5895.03|5895.03|0
1632836970000|2021-09-28 13:49:30|5895.26|5895.26|5893.4|5893.4|5895.26|5895.26|5893.4|5893.4|0
1632836980000|2021-09-28 13:49:40|5892.82|5892.82|5894.31|5894.31|5894.31|5894.31|5892.82|5892.82|0
1632836990000|2021-09-28 13:49:50|5894.6|5894.6|5895.82|5895.82|5896.11|5896.11|5894.6|5894.6|0
1632837000000|2021-09-28 13:50:00|5895.32|5895.32|5895.45|5895.45|5896.63|5896.63|5894.81|5894.81|0
1632837010000|2021-09-28 13:50:10|5895.42|5895.42|5889.91|5889.91|5895.42|5895.42|5888.24|5888.24|0
1632837020000|2021-09-28 13:50:20|5890.13|5890.13|5892.12|5892.12|5892.12|5892.12|5890.13|5890.13|0
1632837030000|2021-09-28 13:50:30|5891.69|5891.69|5891.26|5891.26|5891.91|5891.91|5889.96|5889.96|0
1632837040000|2021-09-28 13:50:40|5890.68|5890.68|5887.91|5887.91|5890.68|5890.68|5887.69|5887.69|0
1632837050000|2021-09-28 13:50:50|5888.12|5888.12|5886.53|5886.53|5888.12|5888.12|5886.32|5886.32|0
1632837060000|2021-09-28 13:51:00|5887.4|5887.4|5887.11|5887.11|5887.92|5887.92|5887.11|5887.11|0
1632837070000|2021-09-28 13:51:10|5887.4|5887.4|5879.68|5879.68|5887.4|5887.4|5879.68|5879.68|0
1632837080000|2021-09-28 13:51:20|5879.39|5879.39|5875.28|5875.28|5879.39|5879.39|5875.28|5875.28|0
1632837090000|2021-09-28 13:51:30|5874.8|5874.8|5872.3|5872.3|5874.8|5874.8|5872.3|5872.3|0
1632837100000|2021-09-28 13:51:40|5872.01|5872.01|5869.54|5869.54|5872.01|5872.01|5868.45|5868.45|0
1632837110000|2021-09-28 13:51:50|5869.25|5869.25|5867.23|5867.23|5871.4|5871.4|5866.94|5866.94|0
1632837120000|2021-09-28 13:52:00|5866.94|5866.94|5871.23|5871.23|5871.52|5871.52|5866.94|5866.94|0
1632837130000|2021-09-28 13:52:10|5871|5871|5869.27|5869.27|5871|5871|5869.27|5869.27|0
1632837140000|2021-09-28 13:52:20|5869.56|5869.56|5870.59|5870.59|5873.26|5873.26|5869.56|5869.56|0
1632837150000|2021-09-28 13:52:30|5870.35|5870.35|5869.21|5869.21|5870.65|5870.65|5867.78|5867.78|0
1632837160000|2021-09-28 13:52:40|5869.79|5869.79|5870.48|5870.48|5871.54|5871.54|5869.79|5869.79|0
1632837170000|2021-09-28 13:52:50|5870.19|5870.19|5868.29|5868.29|5870.98|5870.98|5868.29|5868.29|0
1632837180000|2021-09-28 13:53:00|5868.58|5868.58|5867.34|5867.34|5868.58|5868.58|5866.62|5866.62|0
1632837190000|2021-09-28 13:53:10|5867.05|5867.05|5866.14|5866.14|5867.05|5867.05|5865.56|5865.56|0
1632837200000|2021-09-28 13:53:20|5866.83|5866.83|5866.05|5866.05|5867.22|5867.22|5866.05|5866.05|0
1632837210000|2021-09-28 13:53:30|5865.76|5865.76|5866.29|5866.29|5866.29|5866.29|5865.18|5865.18|0
1632837220000|2021-09-28 13:53:40|5866.05|5866.05|5866.86|5866.86|5869.16|5869.16|5866.05|5866.05|0
1632837230000|2021-09-28 13:53:50|5867.15|5867.15|5865.02|5865.02|5867.15|5867.15|5865.02|5865.02|0
1632837240000|2021-09-28 13:54:00|5864.73|5864.73|5867.22|5867.22|5867.22|5867.22|5864.73|5864.73|0
1632837250000|2021-09-28 13:54:10|5866.93|5866.93|5866.32|5866.32|5866.93|5866.93|5866|5866|0
1632837260000|2021-09-28 13:54:20|5866.79|5866.79|5864.63|5864.63|5867.01|5867.01|5864.4|5864.4|0
1632837270000|2021-09-28 13:54:30|5865.21|5865.21|5861.47|5861.47|5866.21|5866.21|5860.7|5860.7|0
1632837280000|2021-09-28 13:54:40|5861.25|5861.25|5862.26|5862.26|5862.26|5862.26|5860.72|5860.72|0
1632837290000|2021-09-28 13:54:50|5862.74|5862.74|5865.19|5865.19|5865.19|5865.19|5862.74|5862.74|0
1632837300000|2021-09-28 13:55:00|5865.77|5865.77|5866.97|5866.97|5867.44|5867.44|5865.77|5865.77|0
1632837310000|2021-09-28 13:55:10|5866.68|5866.68|5873.27|5873.27|5873.27|5873.27|5866.68|5866.68|0
1632837320000|2021-09-28 13:55:20|5873.06|5873.06|5872.87|5872.87|5873.9|5873.9|5872.82|5872.82|0
1632837330000|2021-09-28 13:55:30|5872.39|5872.39|5870.26|5870.26|5872.39|5872.39|5869.97|5869.97|0
1632837340000|2021-09-28 13:55:40|5870.48|5870.48|5869.76|5869.76|5870.48|5870.48|5869.76|5869.76|0
1632837350000|2021-09-28 13:55:50|5869.97|5869.97|5870.55|5870.55|5870.84|5870.84|5869.97|5869.97|0
1632837360000|2021-09-28 13:56:00|5870.34|5870.34|5870.16|5870.16|5870.34|5870.34|5867.93|5867.93|0
1632837370000|2021-09-28 13:56:10|5870.12|5870.12|5874.53|5874.53|5874.53|5874.53|5870.12|5870.12|0
1632837380000|2021-09-28 13:56:20|5874.62|5874.62|5874.64|5874.64|5875.63|5875.63|5874.36|5874.36|0
1632837390000|2021-09-28 13:56:30|5874.36|5874.36|5876.22|5876.22|5876.22|5876.22|5874.07|5874.07|0
1632837400000|2021-09-28 13:56:40|5876.8|5876.8|5878.88|5878.88|5878.88|5878.88|5876.8|5876.8|0
1632837410000|2021-09-28 13:56:50|5879.12|5879.12|5877.47|5877.47|5879.12|5879.12|5877.47|5877.47|0
1632837420000|2021-09-28 13:57:00|5877.76|5877.76|5877.45|5877.45|5878.26|5878.26|5877.45|5877.45|0
1632837430000|2021-09-28 13:57:10|5877.23|5877.23|5875.27|5875.27|5878.24|5878.24|5875.27|5875.27|0
1632837440000|2021-09-28 13:57:20|5875.56|5875.56|5876.5|5876.5|5876.5|5876.5|5874.7|5874.7|0
1632837450000|2021-09-28 13:57:30|5876.98|5876.98|5875.23|5875.23|5878.03|5878.03|5875.23|5875.23|0
1632837460000|2021-09-28 13:57:40|5875.44|5875.44|5877.03|5877.03|5877.96|5877.96|5875.44|5875.44|0
1632837470000|2021-09-28 13:57:50|5876.74|5876.74|5876.45|5876.45|5876.74|5876.74|5876.45|5876.45|0
1632837480000|2021-09-28 13:58:00|5876.21|5876.21|5872.64|5872.64|5876.21|5876.21|5872.64|5872.64|0
1632837490000|2021-09-28 13:58:10|5872.86|5872.86|5869.18|5869.18|5872.86|5872.86|5869.18|5869.18|0
1632837500000|2021-09-28 13:58:20|5868.7|5868.7|5868.49|5868.49|5868.99|5868.99|5868.49|5868.49|0
1632837510000|2021-09-28 13:58:30|5868.45|5868.45|5869.6|5869.6|5869.6|5869.6|5867.58|5867.58|0
1632837520000|2021-09-28 13:58:40|5870.46|5870.46|5872.25|5872.25|5872.25|5872.25|5870.46|5870.46|0
1632837530000|2021-09-28 13:58:50|5872.49|5872.49|5871.62|5871.62|5872.49|5872.49|5871.62|5871.62|0
1632837540000|2021-09-28 13:59:00|5871.91|5871.91|5870.69|5870.69|5871.91|5871.91|5869.9|5869.9|0
1632837550000|2021-09-28 13:59:10|5870.93|5870.93|5872.34|5872.34|5872.34|5872.34|5870.93|5870.93|0
1632837560000|2021-09-28 13:59:20|5872.13|5872.13|5871.65|5871.65|5872.23|5872.23|5871.65|5871.65|0
1632837570000|2021-09-28 13:59:30|5869.42|5869.42|5870.86|5870.86|5871.44|5871.44|5869.42|5869.42|0
1632837580000|2021-09-28 13:59:40|5871.73|5871.73|5873.9|5873.9|5873.9|5873.9|5871.73|5871.73|0
1632837590000|2021-09-28 13:59:50|5874.48|5874.48|5871.91|5871.91|5874.48|5874.48|5871.68|5871.68|0
1632837600000|2021-09-28 14:00:00|5872.34|5872.34|5874.81|5874.81|5875.24|5875.24|5872.3|5872.3|0
1632837610000|2021-09-28 14:00:10|5875.24|5875.24|5875.85|5875.85|5875.85|5875.85|5875.24|5875.24|0
1632837620000|2021-09-28 14:00:20|5876.14|5876.14|5877.52|5877.52|5877.52|5877.52|5876.14|5876.14|0
1632837630000|2021-09-28 14:00:30|5877.23|5877.23|5874.81|5874.81|5878.26|5878.26|5874.81|5874.81|0
1632837640000|2021-09-28 14:00:40|5874.82|5874.82|5870.88|5870.88|5874.82|5874.82|5870.88|5870.88|0
1632837650000|2021-09-28 14:00:50|5870.45|5870.45|5870.12|5870.12|5871.46|5871.46|5870.12|5870.12|0
1632837660000|2021-09-28 14:01:00|5869.59|5869.59|5867.44|5867.44|5869.59|5869.59|5867.13|5867.13|0
1632837670000|2021-09-28 14:01:10|5867.22|5867.22|5867.46|5867.46|5867.51|5867.51|5867.22|5867.22|0
1632837680000|2021-09-28 14:01:20|5867.75|5867.75|5864.39|5864.39|5868.04|5868.04|5864.15|5864.15|0
1632837690000|2021-09-28 14:01:30|5864.63|5864.63|5865.37|5865.37|5866.09|5866.09|5864.63|5864.63|0
1632837700000|2021-09-28 14:01:40|5864.2|5864.2|5863.38|5863.38|5864.2|5864.2|5862.81|5862.81|0
1632837710000|2021-09-28 14:01:50|5863.67|5863.67|5862.57|5862.57|5863.88|5863.88|5862.57|5862.57|0
1632837720000|2021-09-28 14:02:00|5862.85|5862.85|5863.12|5863.12|5864.34|5864.34|5862.85|5862.85|0
1632837730000|2021-09-28 14:02:10|5862.83|5862.83|5861.4|5861.4|5863.12|5863.12|5861.11|5861.11|0
1632837740000|2021-09-28 14:02:20|5861.98|5861.98|5857.93|5857.93|5862.34|5862.34|5857.93|5857.93|0
1632837750000|2021-09-28 14:02:30|5857.69|5857.69|5857.41|5857.41|5857.93|5857.93|5856.62|5856.62|0
1632837760000|2021-09-28 14:02:40|5857.2|5857.2|5858.05|5858.05|5858.34|5858.34|5854.73|5854.73|0
1632837770000|2021-09-28 14:02:50|5858.39|5858.39|5857.55|5857.55|5859.27|5859.27|5857.26|5857.26|0
1632837780000|2021-09-28 14:03:00|5857.84|5857.84|5856.71|5856.71|5858.37|5858.37|5856.71|5856.71|0
1632837790000|2021-09-28 14:03:10|5856.47|5856.47|5854.21|5854.21|5856.76|5856.76|5852.53|5852.53|0
1632837800000|2021-09-28 14:03:20|5855.07|5855.07|5854.87|5854.87|5855.83|5855.83|5854.37|5854.37|0
1632837810000|2021-09-28 14:03:30|5854.06|5854.06|5851.64|5851.64|5854.06|5854.06|5850.41|5850.41|0
1632837820000|2021-09-28 14:03:40|5851.93|5851.93|5851.97|5851.97|5853.08|5853.08|5851.93|5851.93|0
1632837830000|2021-09-28 14:03:50|5851.74|5851.74|5851.97|5851.97|5852.26|5852.26|5851.74|5851.74|0
1632837840000|2021-09-28 14:04:00|5851.54|5851.54|5857.57|5857.57|5858.09|5858.09|5851.54|5851.54|0
1632837850000|2021-09-28 14:04:10|5857.09|5857.09|5855.51|5855.51|5857.09|5857.09|5852.73|5852.73|0
1632837860000|2021-09-28 14:04:20|5855.27|5855.27|5857.25|5857.25|5857.78|5857.78|5855.27|5855.27|0
1632837870000|2021-09-28 14:04:30|5857.47|5857.47|5856.16|5856.16|5858.01|5858.01|5856.16|5856.16|0
1632837880000|2021-09-28 14:04:40|5856.45|5856.45|5854.82|5854.82|5856.45|5856.45|5854.53|5854.53|0
1632837890000|2021-09-28 14:04:50|5854.53|5854.53|5853.64|5853.64|5855.34|5855.34|5853.64|5853.64|0
1632837900000|2021-09-28 14:05:00|5853.57|5853.57|5856.12|5856.12|5856.99|5856.99|5852.87|5852.87|0
1632837910000|2021-09-28 14:05:10|5855.91|5855.91|5855.86|5855.86|5857.32|5857.32|5855.86|5855.86|0
1632837920000|2021-09-28 14:05:20|5856.37|5856.37|5855.63|5855.63|5857.94|5857.94|5855.26|5855.26|0
1632837930000|2021-09-28 14:05:30|5855|5855|5855.07|5855.07|5855.07|5855.07|5853.97|5853.97|0
1632837940000|2021-09-28 14:05:40|5855.36|5855.36|5859.11|5859.11|5859.11|5859.11|5855.36|5855.36|0
1632837950000|2021-09-28 14:05:50|5861.11|5861.11|5865.82|5865.82|5865.82|5865.82|5861.11|5861.11|0
1632837960000|2021-09-28 14:06:00|5867.32|5867.32|5869.92|5869.92|5869.92|5869.92|5867.09|5867.09|0
1632837970000|2021-09-28 14:06:10|5869.63|5869.63|5866.14|5866.14|5870.1|5870.1|5865.79|5865.79|0
1632837980000|2021-09-28 14:06:20|5865.93|5865.93|5864.07|5864.07|5865.93|5865.93|5862.69|5862.69|0
1632837990000|2021-09-28 14:06:30|5864.35|5864.35|5866.53|5866.53|5867.64|5867.64|5864.35|5864.35|0
1632838000000|2021-09-28 14:06:40|5866.82|5866.82|5865.79|5865.79|5866.82|5866.82|5865.5|5865.5|0
1632838010000|2021-09-28 14:06:50|5865.5|5865.5|5866.15|5866.15|5866.63|5866.63|5865.28|5865.28|0
1632838020000|2021-09-28 14:07:00|5865.86|5865.86|5867.16|5867.16|5867.16|5867.16|5865.86|5865.86|0
1632838030000|2021-09-28 14:07:10|5867.88|5867.88|5869.3|5869.3|5871.57|5871.57|5867.83|5867.83|0
1632838040000|2021-09-28 14:07:20|5868.82|5868.82|5870.69|5870.69|5870.69|5870.69|5868.22|5868.22|0
1632838050000|2021-09-28 14:07:30|5870.98|5870.98|5868.89|5868.89|5870.98|5870.98|5868.89|5868.89|0
1632838060000|2021-09-28 14:07:40|5868.66|5868.66|5862.9|5862.9|5868.73|5868.73|5862.9|5862.9|0
1632838070000|2021-09-28 14:07:50|5862.89|5862.89|5862.94|5862.94|5864.85|5864.85|5862.89|5862.89|0
1632838080000|2021-09-28 14:08:00|5863.71|5863.71|5862.89|5862.89|5864.74|5864.74|5862.89|5862.89|0
1632838090000|2021-09-28 14:08:10|5863.18|5863.18|5861.19|5861.19|5863.18|5863.18|5861.19|5861.19|0
1632838100000|2021-09-28 14:08:20|5860.9|5860.9|5860.56|5860.56|5861.96|5861.96|5860.56|5860.56|0
1632838110000|2021-09-28 14:08:30|5860.35|5860.35|5861.16|5861.16|5861.16|5861.16|5860.35|5860.35|0
1632838120000|2021-09-28 14:08:40|5861.86|5861.86|5863.09|5863.09|5863.1|5863.1|5861.86|5861.86|0
1632838130000|2021-09-28 14:08:50|5863.38|5863.38|5863.76|5863.76|5864.81|5864.81|5863.38|5863.38|0
1632838140000|2021-09-28 14:09:00|5863.47|5863.47|5860.66|5860.66|5863.47|5863.47|5860.66|5860.66|0
1632838150000|2021-09-28 14:09:10|5860.45|5860.45|5861.76|5861.76|5861.76|5861.76|5859.71|5859.71|0
1632838160000|2021-09-28 14:09:20|5862.05|5862.05|5859.75|5859.75|5862.26|5862.26|5859.75|5859.75|0
1632838170000|2021-09-28 14:09:30|5859.53|5859.53|5859.98|5859.98|5860.32|5860.32|5859.53|5859.53|0
1632838180000|2021-09-28 14:09:40|5860.27|5860.27|5863.41|5863.41|5863.41|5863.41|5859.91|5859.91|0
1632838190000|2021-09-28 14:09:50|5863.62|5863.62|5863.12|5863.12|5864.39|5864.39|5862.83|5862.83|0
1632838200000|2021-09-28 14:10:00|5863.7|5863.7|5862.12|5862.12|5864.15|5864.15|5861.73|5861.73|0
1632838210000|2021-09-28 14:10:10|5862.7|5862.7|5864.11|5864.11|5864.33|5864.33|5861.91|5861.91|0
1632838220000|2021-09-28 14:10:20|5864.83|5864.83|5863.7|5863.7|5866.31|5866.31|5863.7|5863.7|0
1632838230000|2021-09-28 14:10:30|5863.94|5863.94|5865.21|5865.21|5865.71|5865.71|5863.94|5863.94|0
1632838240000|2021-09-28 14:10:40|5864.97|5864.97|5865.83|5865.83|5866.04|5866.04|5864.73|5864.73|0
1632838250000|2021-09-28 14:10:50|5865.84|5865.84|5865.56|5865.56|5866.14|5866.14|5864.84|5864.84|0
1632838260000|2021-09-28 14:11:00|5865.32|5865.32|5862.14|5862.14|5865.32|5865.32|5861.93|5861.93|0
1632838270000|2021-09-28 14:11:10|5862.36|5862.36|5862.38|5862.38|5862.38|5862.38|5861.93|5861.93|0
1632838280000|2021-09-28 14:11:20|5862.62|5862.62|5860.82|5860.82|5864.82|5864.82|5860.82|5860.82|0
1632838290000|2021-09-28 14:11:30|5860.39|5860.39|5862.82|5862.82|5863.25|5863.25|5860.08|5860.08|0
1632838300000|2021-09-28 14:11:40|5862.84|5862.84|5863.82|5863.82|5864.25|5864.25|5862.26|5862.26|0
1632838310000|2021-09-28 14:11:50|5864.25|5864.25|5864.85|5864.85|5865.31|5865.31|5863.96|5863.96|0
1632838320000|2021-09-28 14:12:00|5864.57|5864.57|5864.62|5864.62|5865.68|5865.68|5864.57|5864.57|0
1632838330000|2021-09-28 14:12:10|5864.91|5864.91|5861.93|5861.93|5864.91|5864.91|5861.72|5861.72|0
1632838340000|2021-09-28 14:12:20|5862.51|5862.51|5865.33|5865.33|5865.33|5865.33|5861.8|5861.8|0
1632838350000|2021-09-28 14:12:30|5866.19|5866.19|5866.48|5866.48|5866.48|5866.48|5865.9|5865.9|0
1632838360000|2021-09-28 14:12:40|5866.7|5866.7|5866.64|5866.64|5867.22|5867.22|5865.64|5865.64|0
1632838370000|2021-09-28 14:12:50|5866.17|5866.17|5863.53|5863.53|5866.17|5866.17|5863.38|5863.38|0
1632838380000|2021-09-28 14:13:00|5862.66|5862.66|5863.8|5863.8|5863.8|5863.8|5861.07|5861.07|0
1632838390000|2021-09-28 14:13:10|5864.09|5864.09|5863.51|5863.51|5864.09|5864.09|5863.51|5863.51|0
1632838400000|2021-09-28 14:13:20|5863.8|5863.8|5863.23|5863.23|5863.8|5863.8|5863.23|5863.23|0
1632838410000|2021-09-28 14:13:30|5863.46|5863.46|5864.73|5864.73|5864.73|5864.73|5863.46|5863.46|0
1632838420000|2021-09-28 14:13:40|5864.95|5864.95|5866.89|5866.89|5867.13|5867.13|5864.66|5864.66|0
1632838430000|2021-09-28 14:13:50|5866.31|5866.31|5865.33|5865.33|5866.31|5866.31|5865.33|5865.33|0
1632838440000|2021-09-28 14:14:00|5865.12|5865.12|5863.12|5863.12|5865.12|5865.12|5863.12|5863.12|0
1632838450000|2021-09-28 14:14:10|5862.9|5862.9|5863.86|5863.86|5863.86|5863.86|5862.83|5862.83|0
1632838460000|2021-09-28 14:14:20|5863.35|5863.35|5862.88|5862.88|5863.35|5863.35|5862.64|5862.64|0
1632838470000|2021-09-28 14:14:30|5863.12|5863.12|5863.62|5863.62|5863.91|5863.91|5863.12|5863.12|0
1632838480000|2021-09-28 14:14:40|5864.2|5864.2|5865.8|5865.8|5865.8|5865.8|5864.2|5864.2|0
1632838490000|2021-09-28 14:14:50|5866.23|5866.23|5866.16|5866.16|5866.23|5866.23|5865.58|5865.58|0
1632838500000|2021-09-28 14:15:00|5865.87|5865.87|5868.57|5868.57|5868.57|5868.57|5865.15|5865.15|0
1632838510000|2021-09-28 14:15:10|5868.1|5868.1|5864.52|5864.52|5868.1|5868.1|5861.89|5861.89|0
1632838520000|2021-09-28 14:15:20|5864.58|5864.58|5861.03|5861.03|5864.86|5864.86|5861.03|5861.03|0
1632838530000|2021-09-28 14:15:30|5860.8|5860.8|5858.52|5858.52|5861.03|5861.03|5857.18|5857.18|0
1632838540000|2021-09-28 14:15:40|5858.09|5858.09|5859.22|5859.22|5862.44|5862.44|5858.09|5858.09|0
1632838550000|2021-09-28 14:15:50|5858.93|5858.93|5856.03|5856.03|5858.93|5858.93|5853.85|5853.85|0
1632838560000|2021-09-28 14:16:00|5856.6|5856.6|5858.33|5858.33|5860.6|5860.6|5856.6|5856.6|0
1632838570000|2021-09-28 14:16:10|5858.11|5858.11|5860.72|5860.72|5860.96|5860.96|5858.11|5858.11|0
1632838580000|2021-09-28 14:16:20|5860.48|5860.48|5864.7|5864.7|5864.7|5864.7|5860.48|5860.48|0
1632838590000|2021-09-28 14:16:30|5865.17|5865.17|5864.61|5864.61|5865.75|5865.75|5864.61|5864.61|0
1632838600000|2021-09-28 14:16:40|5864.03|5864.03|5862.43|5862.43|5864.03|5864.03|5861.98|5861.98|0
1632838610000|2021-09-28 14:16:50|5862.65|5862.65|5861.69|5861.69|5862.89|5862.89|5861.69|5861.69|0
1632838620000|2021-09-28 14:17:00|5861.9|5861.9|5861.47|5861.47|5862.05|5862.05|5859.96|5859.96|0
1632838630000|2021-09-28 14:17:10|5861.9|5861.9|5863.05|5863.05|5865.18|5865.18|5861.9|5861.9|0
1632838640000|2021-09-28 14:17:20|5863.63|5863.63|5860.59|5860.59|5863.63|5863.63|5860.59|5860.59|0
1632838650000|2021-09-28 14:17:30|5861.04|5861.04|5860.05|5860.05|5862|5862|5860.05|5860.05|0
1632838660000|2021-09-28 14:17:40|5859.76|5859.76|5858.85|5858.85|5859.76|5859.76|5858.69|5858.69|0
1632838670000|2021-09-28 14:17:50|5859.09|5859.09|5857.01|5857.01|5859.38|5859.38|5856.72|5856.72|0
1632838680000|2021-09-28 14:18:00|5857.22|5857.22|5854.82|5854.82|5857.75|5857.75|5854.48|5854.48|0
1632838690000|2021-09-28 14:18:10|5855.4|5855.4|5856.21|5856.21|5856.64|5856.64|5854.63|5854.63|0
1632838700000|2021-09-28 14:18:20|5855.92|5855.92|5856.29|5856.29|5856.29|5856.29|5855.11|5855.11|0
1632838710000|2021-09-28 14:18:30|5857.94|5857.94|5855.65|5855.65|5858.83|5858.83|5855.61|5855.61|0
1632838720000|2021-09-28 14:18:40|5856.81|5856.81|5854.18|5854.18|5856.81|5856.81|5854.18|5854.18|0
1632838730000|2021-09-28 14:18:50|5854.1|5854.1|5851.69|5851.69|5854.1|5854.1|5851.4|5851.4|0
1632838740000|2021-09-28 14:19:00|5851.11|5851.11|5851.95|5851.95|5852.6|5852.6|5851.11|5851.11|0
1632838750000|2021-09-28 14:19:10|5853.59|5853.59|5853.59|5853.59|5855.22|5855.22|5853.59|5853.59|0
1632838760000|2021-09-28 14:19:20|5853.6|5853.6|5854.84|5854.84|5855.08|5855.08|5853.5|5853.5|0
1632838770000|2021-09-28 14:19:30|5855.32|5855.32|5857.94|5857.94|5857.94|5857.94|5855.32|5855.32|0
1632838780000|2021-09-28 14:19:40|5858.16|5858.16|5853.37|5853.37|5858.16|5858.16|5853.37|5853.37|0
1632838790000|2021-09-28 14:19:50|5853.61|5853.61|5852.89|5852.89|5853.61|5853.61|5852.36|5852.36|0
1632838800000|2021-09-28 14:20:00|5852.67|5852.67|5848.98|5848.98|5852.67|5852.67|5848.98|5848.98|0
1632838810000|2021-09-28 14:20:10|5849|5849|5847.13|5847.13|5849|5849|5845.76|5845.76|0
1632838820000|2021-09-28 14:20:20|5846.92|5846.92|5846.85|5846.85|5847.13|5847.13|5846.56|5846.56|0
1632838830000|2021-09-28 14:20:30|5847.06|5847.06|5845.07|5845.07|5847.06|5847.06|5845.07|5845.07|0
1632838840000|2021-09-28 14:20:40|5844.59|5844.59|5841.11|5841.11|5844.59|5844.59|5841.11|5841.11|0
1632838850000|2021-09-28 14:20:50|5840.16|5840.16|5840.99|5840.99|5841.42|5841.42|5838.5|5838.5|0
1632838860000|2021-09-28 14:21:00|5840.75|5840.75|5836.76|5836.76|5840.75|5840.75|5836|5836|0
1632838870000|2021-09-28 14:21:10|5837.05|5837.05|5834.53|5834.53|5837.26|5837.26|5834.24|5834.24|0
1632838880000|2021-09-28 14:21:20|5834.29|5834.29|5833.78|5833.78|5835.04|5835.04|5832.87|5832.87|0
1632838890000|2021-09-28 14:21:30|5834.64|5834.64|5836.78|5836.78|5836.78|5836.78|5834.64|5834.64|0
1632838900000|2021-09-28 14:21:40|5837.09|5837.09|5838.21|5838.21|5838.69|5838.69|5837.09|5837.09|0
1632838910000|2021-09-28 14:21:50|5838.5|5838.5|5838.3|5838.3|5839.03|5839.03|5837.96|5837.96|0
1632838920000|2021-09-28 14:22:00|5838.52|5838.52|5839.3|5839.3|5839.3|5839.3|5838.52|5838.52|0
1632838930000|2021-09-28 14:22:10|5839.58|5839.58|5839.31|5839.31|5839.6|5839.6|5839.31|5839.31|0
1632838940000|2021-09-28 14:22:20|5839.02|5839.02|5833.76|5833.76|5839.02|5839.02|5833.76|5833.76|0
1632838950000|2021-09-28 14:22:30|5833.74|5833.74|5836.56|5836.56|5836.56|5836.56|5833.74|5833.74|0
1632838960000|2021-09-28 14:22:40|5836.27|5836.27|5835.02|5835.02|5836.27|5836.27|5834.73|5834.73|0
1632838970000|2021-09-28 14:22:50|5835.31|5835.31|5830.43|5830.43|5835.53|5835.53|5830.43|5830.43|0
1632838980000|2021-09-28 14:23:00|5830.14|5830.14|5828.86|5828.86|5830.73|5830.73|5828.86|5828.86|0
1632838990000|2021-09-28 14:23:10|5829.15|5829.15|5827.4|5827.4|5829.15|5829.15|5827.4|5827.4|0
1632839000000|2021-09-28 14:23:20|5827.62|5827.62|5821.81|5821.81|5827.62|5827.62|5821.57|5821.57|0
1632839010000|2021-09-28 14:23:30|5821.78|5821.78|5819.74|5819.74|5823.02|5823.02|5819.74|5819.74|0
1632839020000|2021-09-28 14:23:40|5820.19|5820.19|5822.15|5822.15|5822.15|5822.15|5820.19|5820.19|0
1632839030000|2021-09-28 14:23:50|5821.91|5821.91|5819.16|5819.16|5821.91|5821.91|5818.63|5818.63|0
1632839040000|2021-09-28 14:24:00|5818.94|5818.94|5820.4|5820.4|5821.65|5821.65|5818.94|5818.94|0
1632839050000|2021-09-28 14:24:10|5819.93|5819.93|5815.79|5815.79|5820.17|5820.17|5815.55|5815.55|0
1632839060000|2021-09-28 14:24:20|5815.21|5815.21|5815.52|5815.52|5816.02|5816.02|5815.21|5815.21|0
1632839070000|2021-09-28 14:24:30|5815.28|5815.28|5814.49|5814.49|5816.31|5816.31|5814.49|5814.49|0
1632839080000|2021-09-28 14:24:40|5814.72|5814.72|5818.83|5818.83|5818.83|5818.83|5814.72|5814.72|0
1632839090000|2021-09-28 14:24:50|5818.54|5818.54|5815.83|5815.83|5819.01|5819.01|5815.54|5815.54|0
1632839100000|2021-09-28 14:25:00|5816.04|5816.04|5816.52|5816.52|5818.58|5818.58|5816.04|5816.04|0
1632839110000|2021-09-28 14:25:10|5816.76|5816.76|5814.05|5814.05|5819.72|5819.72|5814.05|5814.05|0
1632839120000|2021-09-28 14:25:20|5813.76|5813.76|5814.81|5814.81|5814.81|5814.81|5813.76|5813.76|0
1632839130000|2021-09-28 14:25:30|5814.52|5814.52|5815.01|5815.01|5815.05|5815.05|5814.51|5814.51|0
1632839140000|2021-09-28 14:25:40|5815.73|5815.73|5816.34|5816.34|5816.63|5816.63|5815.65|5815.65|0
1632839150000|2021-09-28 14:25:50|5816.63|5816.63|5816.92|5816.92|5817.16|5817.16|5816.41|5816.41|0
1632839160000|2021-09-28 14:26:00|5816.1|5816.1|5818.01|5818.01|5818.01|5818.01|5814.81|5814.81|0
1632839170000|2021-09-28 14:26:10|5817.72|5817.72|5814.76|5814.76|5817.72|5817.72|5814.76|5814.76|0
1632839180000|2021-09-28 14:26:20|5814.54|5814.54|5815.27|5815.27|5815.84|5815.84|5814.54|5814.54|0
1632839190000|2021-09-28 14:26:30|5815.04|5815.04|5813.39|5813.39|5815.04|5815.04|5813.01|5813.01|0
1632839200000|2021-09-28 14:26:40|5813.67|5813.67|5812.66|5812.66|5813.96|5813.96|5811.79|5811.79|0
1632839210000|2021-09-28 14:26:50|5813.11|5813.11|5813.31|5813.31|5814.36|5814.36|5813.11|5813.11|0
1632839220000|2021-09-28 14:27:00|5812.81|5812.81|5811.33|5811.33|5812.81|5812.81|5810.9|5810.9|0
1632839230000|2021-09-28 14:27:10|5811.91|5811.91|5812.39|5812.39|5813.01|5813.01|5811.67|5811.67|0
1632839240000|2021-09-28 14:27:20|5811.52|5811.52|5810.77|5810.77|5811.52|5811.52|5809.8|5809.8|0
1632839250000|2021-09-28 14:27:30|5811.01|5811.01|5812.08|5812.08|5812.08|5812.08|5810.58|5810.58|0
1632839260000|2021-09-28 14:27:40|5811.84|5811.84|5812.63|5812.63|5812.63|5812.63|5811.06|5811.06|0
1632839270000|2021-09-28 14:27:50|5812.87|5812.87|5812.87|5812.87|5813.16|5813.16|5812.32|5812.32|0
1632839280000|2021-09-28 14:28:00|5812.65|5812.65|5814.35|5814.35|5814.78|5814.78|5812.65|5812.65|0
1632839290000|2021-09-28 14:28:10|5814.57|5814.57|5814.69|5814.69|5815.26|5815.26|5814.57|5814.57|0
1632839300000|2021-09-28 14:28:20|5814.68|5814.68|5813.97|5813.97|5814.68|5814.68|5813.97|5813.97|0
1632839310000|2021-09-28 14:28:30|5814.25|5814.25|5815.31|5815.31|5815.31|5815.31|5814.25|5814.25|0
1632839320000|2021-09-28 14:28:40|5816.47|5816.47|5818.89|5818.89|5819.47|5819.47|5816.47|5816.47|0
1632839330000|2021-09-28 14:28:50|5819.18|5819.18|5819.26|5819.26|5821.55|5821.55|5818.75|5818.75|0
1632839340000|2021-09-28 14:29:00|5818.83|5818.83|5821.32|5821.32|5821.32|5821.32|5817.34|5817.34|0
1632839350000|2021-09-28 14:29:10|5820.67|5820.67|5815.46|5815.46|5820.67|5820.67|5815.46|5815.46|0
1632839360000|2021-09-28 14:29:20|5815.23|5815.23|5813.76|5813.76|5815.23|5815.23|5813.55|5813.55|0
1632839370000|2021-09-28 14:29:30|5814.05|5814.05|5816.98|5816.98|5816.98|5816.98|5814.05|5814.05|0
1632839380000|2021-09-28 14:29:40|5817.26|5817.26|5819.36|5819.36|5819.36|5819.36|5817.26|5817.26|0
1632839390000|2021-09-28 14:29:50|5819.4|5819.4|5822.2|5822.2|5822.2|5822.2|5819.4|5819.4|0
1632839400000|2021-09-28 14:30:00|5822.42|5822.42|5825.92|5825.92|5825.92|5825.92|5822.42|5822.42|0
1632839410000|2021-09-28 14:30:10|5825.41|5825.41|5826.95|5826.95|5827.24|5827.24|5824.94|5824.94|0
1632839420000|2021-09-28 14:30:20|5827.24|5827.24|5827.91|5827.91|5828.15|5828.15|5826.94|5826.94|0
1632839430000|2021-09-28 14:30:30|5828.39|5828.39|5831.74|5831.74|5831.74|5831.74|5828.39|5828.39|0
1632839440000|2021-09-28 14:30:40|5831.51|5831.51|5830.59|5830.59|5831.65|5831.65|5830.59|5830.59|0
1632839450000|2021-09-28 14:30:50|5830.88|5830.88|5829.37|5829.37|5832.1|5832.1|5829.08|5829.08|0
1632839460000|2021-09-28 14:31:00|5829.9|5829.9|5829.06|5829.06|5830.16|5830.16|5829.06|5829.06|0
1632839470000|2021-09-28 14:31:10|5829.64|5829.64|5834.99|5834.99|5835.2|5835.2|5829.64|5829.64|0
1632839480000|2021-09-28 14:31:20|5834.7|5834.7|5832.93|5832.93|5835.94|5835.94|5832.64|5832.64|0
1632839490000|2021-09-28 14:31:30|5833.17|5833.17|5835.04|5835.04|5835.04|5835.04|5833.17|5833.17|0
1632839500000|2021-09-28 14:31:40|5835.45|5835.45|5837.99|5837.99|5837.99|5837.99|5835.45|5835.45|0
1632839510000|2021-09-28 14:31:50|5838.57|5838.57|5839.11|5839.11|5839.37|5839.37|5838.57|5838.57|0
1632839520000|2021-09-28 14:32:00|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5840.72|5840.72|0
1632839530000|2021-09-28 14:32:10|5841.92|5841.92|5841.75|5841.75|5842.71|5842.71|5841.75|5841.75|0
1632839540000|2021-09-28 14:32:20|5841.97|5841.97|5843.05|5843.05|5843.05|5843.05|5841.97|5841.97|0
1632839550000|2021-09-28 14:32:30|5843.53|5843.53|5842.8|5842.8|5844.26|5844.26|5842.8|5842.8|0
1632839560000|2021-09-28 14:32:40|5842.51|5842.51|5843.38|5843.38|5843.38|5843.38|5842.51|5842.51|0
1632839570000|2021-09-28 14:32:50|5843.09|5843.09|5842.36|5842.36|5843.38|5843.38|5842.36|5842.36|0
1632839580000|2021-09-28 14:33:00|5842.65|5842.65|5838.87|5838.87|5842.65|5842.65|5838.87|5838.87|0
1632839590000|2021-09-28 14:33:10|5838.58|5838.58|5838.29|5838.29|5838.58|5838.58|5838.29|5838.29|0
1632839600000|2021-09-28 14:33:20|5838.58|5838.58|5834.52|5834.52|5838.58|5838.58|5834.52|5834.52|0
1632839610000|2021-09-28 14:33:30|5835.1|5835.1|5835.86|5835.86|5836.43|5836.43|5835.1|5835.1|0
1632839620000|2021-09-28 14:33:40|5836.09|5836.09|5834.25|5834.25|5836.09|5836.09|5834.25|5834.25|0
1632839630000|2021-09-28 14:33:50|5833.1|5833.1|5829.21|5829.21|5833.6|5833.6|5829.21|5829.21|0
1632839640000|2021-09-28 14:34:00|5829.17|5829.17|5831.64|5831.64|5831.93|5831.93|5828.93|5828.93|0
1632839650000|2021-09-28 14:34:10|5832.35|5832.35|5833.36|5833.36|5835.01|5835.01|5832.35|5832.35|0
1632839660000|2021-09-28 14:34:20|5832.78|5832.78|5832.26|5832.26|5832.83|5832.83|5832.26|5832.26|0
1632839670000|2021-09-28 14:34:30|5831.82|5831.82|5832.4|5832.4|5832.4|5832.4|5831.82|5831.82|0
1632839680000|2021-09-28 14:34:40|5831.95|5831.95|5829.18|5829.18|5831.95|5831.95|5828.94|5828.94|0
1632839690000|2021-09-28 14:34:50|5829.47|5829.47|5829.47|5829.47|5830.52|5830.52|5829.47|5829.47|0
1632839700000|2021-09-28 14:35:00|5828.39|5828.39|5827.83|5827.83|5829.42|5829.42|5827.48|5827.48|0
1632839710000|2021-09-28 14:35:10|5826.96|5826.96|5824.33|5824.33|5826.96|5826.96|5824.33|5824.33|0
1632839720000|2021-09-28 14:35:20|5824.61|5824.61|5824.53|5824.53|5826.76|5826.76|5824.53|5824.53|0
1632839730000|2021-09-28 14:35:30|5824.24|5824.24|5822.46|5822.46|5824.24|5824.24|5821.74|5821.74|0
1632839740000|2021-09-28 14:35:40|5822.99|5822.99|5820.82|5820.82|5823.85|5823.85|5820.39|5820.39|0
1632839750000|2021-09-28 14:35:50|5820.39|5820.39|5822.43|5822.43|5822.76|5822.76|5819.84|5819.84|0
1632839760000|2021-09-28 14:36:00|5822.66|5822.66|5825.91|5825.91|5825.91|5825.91|5822.66|5822.66|0
1632839770000|2021-09-28 14:36:10|5826.12|5826.12|5830.33|5830.33|5830.33|5830.33|5826.12|5826.12|0
1632839780000|2021-09-28 14:36:20|5830.09|5830.09|5831.31|5831.31|5832.84|5832.84|5830.04|5830.04|0
1632839790000|2021-09-28 14:36:30|5830.88|5830.88|5830.03|5830.03|5831.1|5831.1|5829.74|5829.74|0
1632839800000|2021-09-28 14:36:40|5829.74|5829.74|5828.81|5828.81|5829.74|5829.74|5828.28|5828.28|0
1632839810000|2021-09-28 14:36:50|5828.57|5828.57|5826.94|5826.94|5828.57|5828.57|5826.94|5826.94|0
1632839820000|2021-09-28 14:37:00|5827.22|5827.22|5823.5|5823.5|5827.22|5827.22|5823.5|5823.5|0
1632839830000|2021-09-28 14:37:10|5824.37|5824.37|5820.9|5820.9|5824.37|5824.37|5820.9|5820.9|0
1632839840000|2021-09-28 14:37:20|5821.33|5821.33|5821.82|5821.82|5822.49|5822.49|5821.33|5821.33|0
1632839850000|2021-09-28 14:37:30|5822.03|5822.03|5825.03|5825.03|5825.22|5825.22|5822.03|5822.03|0
1632839860000|2021-09-28 14:37:40|5824.45|5824.45|5826.95|5826.95|5826.95|5826.95|5824.45|5824.45|0
1632839870000|2021-09-28 14:37:50|5827.16|5827.16|5828.25|5828.25|5828.25|5828.25|5827.16|5827.16|0
1632839880000|2021-09-28 14:38:00|5827.82|5827.82|5827.58|5827.58|5827.82|5827.82|5826.95|5826.95|0
1632839890000|2021-09-28 14:38:10|5827.6|5827.6|5826.78|5826.78|5827.81|5827.81|5825.88|5825.88|0
1632839900000|2021-09-28 14:38:20|5827.21|5827.21|5828.08|5828.08|5828.82|5828.82|5827.21|5827.21|0
1632839910000|2021-09-28 14:38:30|5828.29|5828.29|5827.6|5827.6|5828.58|5828.58|5827.6|5827.6|0
1632839920000|2021-09-28 14:38:40|5826.45|5826.45|5827.02|5827.02|5827.02|5827.02|5825.49|5825.49|0
1632839930000|2021-09-28 14:38:50|5826.81|5826.81|5827.34|5827.34|5827.34|5827.34|5826.33|5826.33|0
1632839940000|2021-09-28 14:39:00|5827.91|5827.91|5828.13|5828.13|5828.13|5828.13|5827.67|5827.67|0
1632839950000|2021-09-28 14:39:10|5828.05|5828.05|5826.5|5826.5|5828.05|5828.05|5826.5|5826.5|0
1632839960000|2021-09-28 14:39:20|5826.73|5826.73|5829.6|5829.6|5829.6|5829.6|5826.73|5826.73|0
1632839970000|2021-09-28 14:39:30|5829.68|5829.68|5831.44|5831.44|5831.44|5831.44|5829.68|5829.68|0
1632839980000|2021-09-28 14:39:40|5830.8|5830.8|5830.94|5830.94|5830.94|5830.94|5830.22|5830.22|0
1632839990000|2021-09-28 14:39:50|5830.51|5830.51|5831.76|5831.76|5831.76|5831.76|5830.51|5830.51|0
1632840000000|2021-09-28 14:40:00|5831.47|5831.47|5830.73|5830.73|5831.47|5831.47|5830.68|5830.68|0
1632840010000|2021-09-28 14:40:10|5830.16|5830.16|5831.28|5831.28|5831.95|5831.95|5830.16|5830.16|0
1632840020000|2021-09-28 14:40:20|5831.57|5831.57|5830.3|5830.3|5831.57|5831.57|5830.06|5830.06|0
1632840030000|2021-09-28 14:40:30|5830.59|5830.59|5830.76|5830.76|5832.24|5832.24|5830.59|5830.59|0
1632840040000|2021-09-28 14:40:40|5831.19|5831.19|5830.97|5830.97|5831.48|5831.48|5830.97|5830.97|0
1632840050000|2021-09-28 14:40:50|5831.45|5831.45|5832.71|5832.71|5832.92|5832.92|5830.47|5830.47|0
1632840060000|2021-09-28 14:41:00|5832.95|5832.95|5833.09|5833.09|5833.93|5833.93|5832.95|5832.95|0
1632840070000|2021-09-28 14:41:10|5833.14|5833.14|5834.56|5834.56|5835.08|5835.08|5833.14|5833.14|0
1632840080000|2021-09-28 14:41:20|5834.34|5834.34|5832.58|5832.58|5834.34|5834.34|5832.58|5832.58|0
1632840090000|2021-09-28 14:41:30|5832.79|5832.79|5833.51|5833.51|5833.51|5833.51|5832.79|5832.79|0
1632840100000|2021-09-28 14:41:40|5832.82|5832.82|5832.65|5832.65|5833.85|5833.85|5832.65|5832.65|0
1632840110000|2021-09-28 14:41:50|5832.94|5832.94|5832.15|5832.15|5833.16|5833.16|5832.15|5832.15|0
1632840120000|2021-09-28 14:42:00|5832.44|5832.44|5833.37|5833.37|5833.37|5833.37|5832.44|5832.44|0
1632840130000|2021-09-28 14:42:10|5833.09|5833.09|5834.14|5834.14|5834.14|5834.14|5832.87|5832.87|0
1632840140000|2021-09-28 14:42:20|5834.35|5834.35|5834.72|5834.72|5834.72|5834.72|5834.14|5834.14|0
1632840150000|2021-09-28 14:42:30|5835.19|5835.19|5834.98|5834.98|5835.44|5835.44|5834.67|5834.67|0
1632840160000|2021-09-28 14:42:40|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|0
1632840170000|2021-09-28 14:42:50|5835.46|5835.46|5833.74|5833.74|5835.46|5835.46|5833.74|5833.74|0
1632840180000|2021-09-28 14:43:00|5833.45|5833.45|5833.77|5833.77|5833.77|5833.77|5832.96|5832.96|0
1632840190000|2021-09-28 14:43:10|5834.01|5834.01|5833.03|5833.03|5834.01|5834.01|5833.03|5833.03|0
1632840200000|2021-09-28 14:43:20|5833.27|5833.27|5833.31|5833.31|5833.8|5833.8|5833.27|5833.27|0
1632840210000|2021-09-28 14:43:30|5832.73|5832.73|5834.55|5834.55|5834.55|5834.55|5832.59|5832.59|0
1632840220000|2021-09-28 14:43:40|5834.12|5834.12|5835.62|5835.62|5835.62|5835.62|5834.12|5834.12|0
1632840230000|2021-09-28 14:43:50|5835.66|5835.66|5835.19|5835.19|5835.66|5835.66|5834.89|5834.89|0
1632840240000|2021-09-28 14:44:00|5835.67|5835.67|5834.12|5834.12|5835.67|5835.67|5834.12|5834.12|0
1632840250000|2021-09-28 14:44:10|5834.41|5834.41|5834.41|5834.41|5834.41|5834.41|5833.94|5833.94|0
1632840260000|2021-09-28 14:44:20|5834.7|5834.7|5835.39|5835.39|5836.14|5836.14|5834.7|5834.7|0
1632840270000|2021-09-28 14:44:30|5835.16|5835.16|5833.93|5833.93|5835.42|5835.42|5833.93|5833.93|0
1632840280000|2021-09-28 14:44:40|5833.72|5833.72|5833.46|5833.46|5833.93|5833.93|5833.24|5833.24|0
1632840290000|2021-09-28 14:44:50|5833.67|5833.67|5836.65|5836.65|5836.65|5836.65|5833.67|5833.67|0
1632840300000|2021-09-28 14:45:00|5836.41|5836.41|5835.38|5835.38|5836.41|5836.41|5835.14|5835.14|0
1632840310000|2021-09-28 14:45:10|5834.95|5834.95|5834.98|5834.98|5834.98|5834.98|5834.21|5834.21|0
1632840320000|2021-09-28 14:45:20|5835.2|5835.2|5837.16|5837.16|5837.16|5837.16|5835.2|5835.2|0
1632840330000|2021-09-28 14:45:30|5837.45|5837.45|5838.14|5838.14|5838.14|5838.14|5837.45|5837.45|0
1632840340000|2021-09-28 14:45:40|5837.66|5837.66|5835.44|5835.44|5837.66|5837.66|5833.99|5833.99|0
1632840350000|2021-09-28 14:45:50|5835.2|5835.2|5834.17|5834.17|5835.2|5835.2|5834.17|5834.17|0
1632840360000|2021-09-28 14:46:00|5833.88|5833.88|5833.21|5833.21|5833.88|5833.88|5832.68|5832.68|0
1632840370000|2021-09-28 14:46:10|5832.71|5832.71|5834.71|5834.71|5834.71|5834.71|5832.23|5832.23|0
1632840380000|2021-09-28 14:46:20|5835|5835|5835.17|5835.17|5835.17|5835.17|5834.76|5834.76|0
1632840390000|2021-09-28 14:46:30|5835.91|5835.91|5836.34|5836.34|5836.39|5836.39|5835.91|5835.91|0
1632840400000|2021-09-28 14:46:40|5836.58|5836.58|5837.85|5837.85|5837.85|5837.85|5836.58|5836.58|0
1632840410000|2021-09-28 14:46:50|5838.14|5838.14|5838.43|5838.43|5838.43|5838.43|5838.14|5838.14|0
1632840420000|2021-09-28 14:47:00|5839.14|5839.14|5840.67|5840.67|5841.2|5841.2|5839.14|5839.14|0
1632840430000|2021-09-28 14:47:10|5840.91|5840.91|5841.17|5841.17|5841.6|5841.6|5840.7|5840.7|0
1632840440000|2021-09-28 14:47:20|5840.94|5840.94|5842.32|5842.32|5842.32|5842.32|5840.94|5840.94|0
1632840450000|2021-09-28 14:47:30|5842.08|5842.08|5842.17|5842.17|5842.17|5842.17|5841.65|5841.65|0
1632840460000|2021-09-28 14:47:40|5842.19|5842.19|5842.64|5842.64|5842.64|5842.64|5842.19|5842.19|0
1632840470000|2021-09-28 14:47:50|5842.41|5842.41|5842.41|5842.41|5842.41|5842.41|5842.41|5842.41|0
1632840480000|2021-09-28 14:48:00|5842.69|5842.69|5844.37|5844.37|5844.37|5844.37|5842.41|5842.41|0
1632840490000|2021-09-28 14:48:10|5844.13|5844.13|5843.68|5843.68|5844.13|5844.13|5843.68|5843.68|0
1632840500000|2021-09-28 14:48:20|5843.39|5843.39|5845.81|5845.81|5845.81|5845.81|5843.39|5843.39|0
1632840510000|2021-09-28 14:48:30|5846.38|5846.38|5845.61|5845.61|5846.62|5846.62|5845.61|5845.61|0
1632840520000|2021-09-28 14:48:40|5845.82|5845.82|5845.23|5845.23|5846.1|5846.1|5845.23|5845.23|0
1632840530000|2021-09-28 14:48:50|5845.02|5845.02|5845.52|5845.52|5845.52|5845.52|5844.73|5844.73|0
1632840540000|2021-09-28 14:49:00|5845.23|5845.23|5845.89|5845.89|5846.58|5846.58|5845.23|5845.23|0
1632840550000|2021-09-28 14:49:10|5845.67|5845.67|5844.58|5844.58|5845.67|5845.67|5844.58|5844.58|0
1632840560000|2021-09-28 14:49:20|5844.36|5844.36|5845.61|5845.61|5845.85|5845.85|5844.36|5844.36|0
1632840570000|2021-09-28 14:49:30|5845.32|5845.32|5845.03|5845.03|5845.32|5845.32|5845.03|5845.03|0
1632840580000|2021-09-28 14:49:40|5844.79|5844.79|5843.24|5843.24|5844.79|5844.79|5842.66|5842.66|0
1632840590000|2021-09-28 14:49:50|5843.89|5843.89|5841.78|5841.78|5843.89|5843.89|5841.78|5841.78|0
1632840600000|2021-09-28 14:50:00|5841.49|5841.49|5838.64|5838.64|5841.49|5841.49|5838.64|5838.64|0
1632840610000|2021-09-28 14:50:10|5837.23|5837.23|5831.99|5831.99|5837.23|5837.23|5831.7|5831.7|0
1632840620000|2021-09-28 14:50:20|5831.75|5831.75|5831.7|5831.7|5832.76|5832.76|5831.7|5831.7|0
1632840630000|2021-09-28 14:50:30|5831.49|5831.49|5831.78|5831.78|5831.99|5831.99|5831.27|5831.27|0
1632840640000|2021-09-28 14:50:40|5831.32|5831.32|5830.43|5830.43|5831.32|5831.32|5829.2|5829.2|0
1632840650000|2021-09-28 14:50:50|5830.14|5830.14|5830.09|5830.09|5831.67|5831.67|5829.87|5829.87|0
1632840660000|2021-09-28 14:51:00|5830.57|5830.57|5832.12|5832.12|5832.65|5832.65|5830.57|5830.57|0
1632840670000|2021-09-28 14:51:10|5832.77|5832.77|5834.38|5834.38|5834.75|5834.75|5832.77|5832.77|0
1632840680000|2021-09-28 14:51:20|5834.67|5834.67|5836.6|5836.6|5836.6|5836.6|5834.67|5834.67|0
1632840690000|2021-09-28 14:51:30|5836.31|5836.31|5837.32|5837.32|5837.32|5837.32|5836.31|5836.31|0
1632840700000|2021-09-28 14:51:40|5837.6|5837.6|5838.66|5838.66|5838.66|5838.66|5837.6|5837.6|0
1632840710000|2021-09-28 14:51:50|5838.42|5838.42|5836.96|5836.96|5838.42|5838.42|5836.96|5836.96|0
1632840720000|2021-09-28 14:52:00|5836.72|5836.72|5835.16|5835.16|5836.93|5836.93|5834.92|5834.92|0
1632840730000|2021-09-28 14:52:10|5835.61|5835.61|5835.16|5835.16|5835.83|5835.83|5835.16|5835.16|0
1632840740000|2021-09-28 14:52:20|5834.68|5834.68|5833.41|5833.41|5834.68|5834.68|5831.69|5831.69|0
1632840750000|2021-09-28 14:52:30|5833.7|5833.7|5834.77|5834.77|5834.77|5834.77|5833.69|5833.69|0
1632840760000|2021-09-28 14:52:40|5835.56|5835.56|5836.11|5836.11|5836.54|5836.54|5835.56|5835.56|0
1632840770000|2021-09-28 14:52:50|5836.54|5836.54|5838.28|5838.28|5838.28|5838.28|5836.54|5836.54|0
1632840780000|2021-09-28 14:53:00|5838.51|5838.51|5837.99|5837.99|5838.51|5838.51|5837.99|5837.99|0
1632840790000|2021-09-28 14:53:10|5838.28|5838.28|5839.61|5839.61|5839.61|5839.61|5838.28|5838.28|0
1632840800000|2021-09-28 14:53:20|5839.9|5839.9|5841.5|5841.5|5841.5|5841.5|5839.9|5839.9|0
1632840810000|2021-09-28 14:53:30|5841.21|5841.21|5839.25|5839.25|5841.65|5841.65|5839.25|5839.25|0
1632840820000|2021-09-28 14:53:40|5839.47|5839.47|5839.52|5839.52|5839.76|5839.76|5838.94|5838.94|0
1632840830000|2021-09-28 14:53:50|5839.95|5839.95|5840.45|5840.45|5840.74|5840.74|5839.73|5839.73|0
1632840840000|2021-09-28 14:54:00|5840.23|5840.23|5838.56|5838.56|5840.23|5840.23|5837.24|5837.24|0
1632840850000|2021-09-28 14:54:10|5839.04|5839.04|5837.82|5837.82|5839.97|5839.97|5837.82|5837.82|0
1632840860000|2021-09-28 14:54:20|5838.25|5838.25|5841.19|5841.19|5841.19|5841.19|5838.25|5838.25|0
1632840870000|2021-09-28 14:54:30|5840.95|5840.95|5840.28|5840.28|5840.95|5840.95|5840.23|5840.23|0
1632840880000|2021-09-28 14:54:40|5840.74|5840.74|5840.72|5840.72|5840.94|5840.94|5840.65|5840.65|0
1632840890000|2021-09-28 14:54:50|5840.94|5840.94|5842.27|5842.27|5842.27|5842.27|5840.94|5840.94|0
1632840900000|2021-09-28 14:55:00|5842.56|5842.56|5841.58|5841.58|5842.56|5842.56|5841.12|5841.12|0
1632840910000|2021-09-28 14:55:10|5841.1|5841.1|5840.83|5840.83|5841.53|5841.53|5840.31|5840.31|0
1632840920000|2021-09-28 14:55:20|5840.87|5840.87|5841.62|5841.62|5841.62|5841.62|5840.87|5840.87|0
1632840930000|2021-09-28 14:55:30|5841.41|5841.41|5842.4|5842.4|5842.83|5842.83|5841.41|5841.41|0
1632840940000|2021-09-28 14:55:40|5842.83|5842.83|5843.67|5843.67|5843.67|5843.67|5842.83|5842.83|0
1632840950000|2021-09-28 14:55:50|5843.38|5843.38|5843.76|5843.76|5843.76|5843.76|5843.33|5843.33|0
1632840960000|2021-09-28 14:56:00|5844.05|5844.05|5841.91|5841.91|5844.05|5844.05|5841.91|5841.91|0
1632840970000|2021-09-28 14:56:10|5841.7|5841.7|5841.9|5841.9|5842.33|5842.33|5841.7|5841.7|0
1632840980000|2021-09-28 14:56:20|5842.57|5842.57|5844.67|5844.67|5845.27|5845.27|5842.57|5842.57|0
1632840990000|2021-09-28 14:56:30|5845.54|5845.54|5847.21|5847.21|5847.21|5847.21|5845.54|5845.54|0
1632841000000|2021-09-28 14:56:40|5847|5847|5845.22|5845.22|5847|5847|5845.22|5845.22|0
1632841010000|2021-09-28 14:56:50|5844.98|5844.98|5843.95|5843.95|5845.29|5845.29|5843.95|5843.95|0
1632841020000|2021-09-28 14:57:00|5844.31|5844.31|5845.89|5845.89|5845.89|5845.89|5844.31|5844.31|0
1632841030000|2021-09-28 14:57:10|5846.75|5846.75|5847|5847|5847.91|5847.91|5846.75|5846.75|0
1632841040000|2021-09-28 14:57:20|5847.24|5847.24|5846.98|5846.98|5847.24|5847.24|5846.98|5846.98|0
1632841050000|2021-09-28 14:57:30|5847.19|5847.19|5848.01|5848.01|5848.01|5848.01|5847.19|5847.19|0
1632841060000|2021-09-28 14:57:40|5848.3|5848.3|5849.47|5849.47|5849.47|5849.47|5848.3|5848.3|0
1632841070000|2021-09-28 14:57:50|5849.76|5849.76|5849.5|5849.5|5849.76|5849.76|5849.5|5849.5|0
1632841080000|2021-09-28 14:58:00|5849.21|5849.21|5848.97|5848.97|5849.21|5849.21|5848.97|5848.97|0
1632841090000|2021-09-28 14:58:10|5848.54|5848.54|5846.98|5846.98|5848.54|5848.54|5846.98|5846.98|0
1632841100000|2021-09-28 14:58:20|5847.56|5847.56|5849.79|5849.79|5849.79|5849.79|5847.56|5847.56|0
1632841110000|2021-09-28 14:58:30|5850.08|5850.08|5852.36|5852.36|5852.36|5852.36|5850.08|5850.08|0
1632841120000|2021-09-28 14:58:40|5852.6|5852.6|5853.13|5853.13|5853.13|5853.13|5852.6|5852.6|0
1632841130000|2021-09-28 14:58:50|5852.36|5852.36|5851.31|5851.31|5852.36|5852.36|5851.02|5851.02|0
1632841140000|2021-09-28 14:59:00|5851.09|5851.09|5850.31|5850.31|5851.09|5851.09|5850.02|5850.02|0
1632841150000|2021-09-28 14:59:10|5850.74|5850.74|5851.03|5851.03|5851.32|5851.32|5850.74|5850.74|0
1632841160000|2021-09-28 14:59:20|5849.97|5849.97|5850.74|5850.74|5850.74|5850.74|5849.31|5849.31|0
1632841170000|2021-09-28 14:59:30|5851.02|5851.02|5850.33|5850.33|5851.02|5851.02|5849.76|5849.76|0
1632841180000|2021-09-28 14:59:40|5850.57|5850.57|5851.68|5851.68|5852.2|5852.2|5850.57|5850.57|0
1632841190000|2021-09-28 14:59:50|5851.91|5851.91|5853.28|5853.28|5853.57|5853.57|5851.91|5851.91|0
1632841200000|2021-09-28 15:00:00|5852.99|5852.99|5851.53|5851.53|5854.53|5854.53|5850.82|5850.82|0
1632841210000|2021-09-28 15:00:10|5851.1|5851.1|5850.27|5850.27|5851.82|5851.82|5849.57|5849.57|0
1632841220000|2021-09-28 15:00:20|5850.51|5850.51|5845.69|5845.69|5850.94|5850.94|5845.69|5845.69|0
1632841230000|2021-09-28 15:00:30|5845.18|5845.18|5845.69|5845.69|5845.69|5845.69|5845.18|5845.18|0
1632841240000|2021-09-28 15:00:40|5845.9|5845.9|5845.85|5845.85|5845.9|5845.9|5845.21|5845.21|0
1632841250000|2021-09-28 15:00:50|5846.09|5846.09|5845.33|5845.33|5846.38|5846.38|5845.33|5845.33|0
1632841260000|2021-09-28 15:01:00|5845.35|5845.35|5846.3|5846.3|5846.54|5846.54|5844.77|5844.77|0
1632841270000|2021-09-28 15:01:10|5846.59|5846.59|5845.05|5845.05|5847.47|5847.47|5845.05|5845.05|0
1632841280000|2021-09-28 15:01:20|5844.76|5844.76|5844.22|5844.22|5844.76|5844.76|5843.04|5843.04|0
1632841290000|2021-09-28 15:01:30|5844.01|5844.01|5844.88|5844.88|5845.09|5845.09|5844.01|5844.01|0
1632841300000|2021-09-28 15:01:40|5844.59|5844.59|5843.9|5843.9|5844.59|5844.59|5843.9|5843.9|0
1632841310000|2021-09-28 15:01:50|5844.35|5844.35|5845.58|5845.58|5845.58|5845.58|5844.35|5844.35|0
1632841320000|2021-09-28 15:02:00|5845.36|5845.36|5845.41|5845.41|5845.41|5845.41|5845.12|5845.12|0
1632841330000|2021-09-28 15:02:10|5845.12|5845.12|5844.59|5844.59|5845.31|5845.31|5843.8|5843.8|0
1632841340000|2021-09-28 15:02:20|5844.12|5844.12|5843.46|5843.46|5844.33|5844.33|5843.01|5843.01|0
1632841350000|2021-09-28 15:02:30|5843.18|5843.18|5841.96|5841.96|5843.18|5843.18|5841.96|5841.96|0
1632841360000|2021-09-28 15:02:40|5842.18|5842.18|5842.99|5842.99|5842.99|5842.99|5842.18|5842.18|0
1632841370000|2021-09-28 15:02:50|5842.76|5842.76|5841.71|5841.71|5842.99|5842.99|5841.71|5841.71|0
1632841380000|2021-09-28 15:03:00|5841.92|5841.92|5840.94|5840.94|5841.92|5841.92|5840.94|5840.94|0
1632841390000|2021-09-28 15:03:10|5841.16|5841.16|5843.66|5843.66|5843.66|5843.66|5841.16|5841.16|0
1632841400000|2021-09-28 15:03:20|5843.45|5843.45|5843.71|5843.71|5843.95|5843.95|5843.45|5843.45|0
1632841410000|2021-09-28 15:03:30|5843.28|5843.28|5843.26|5843.26|5843.5|5843.5|5843.26|5843.26|0
1632841420000|2021-09-28 15:03:40|5842.97|5842.97|5841.58|5841.58|5842.97|5842.97|5841.29|5841.29|0
1632841430000|2021-09-28 15:03:50|5841.1|5841.1|5840.38|5840.38|5841.1|5841.1|5840.38|5840.38|0
1632841440000|2021-09-28 15:04:00|5840.67|5840.67|5839.94|5839.94|5840.67|5840.67|5839.94|5839.94|0
1632841450000|2021-09-28 15:04:10|5840.23|5840.23|5838.24|5838.24|5840.52|5840.52|5838.24|5838.24|0
1632841460000|2021-09-28 15:04:20|5837.95|5837.95|5836.9|5836.9|5838.24|5838.24|5836.9|5836.9|0
1632841470000|2021-09-28 15:04:30|5836.47|5836.47|5836.15|5836.15|5836.47|5836.47|5835.48|5835.48|0
1632841480000|2021-09-28 15:04:40|5836.44|5836.44|5835.92|5835.92|5837.47|5837.47|5835.92|5835.92|0
1632841490000|2021-09-28 15:04:50|5835.63|5835.63|5835.24|5835.24|5836.49|5836.49|5835.24|5835.24|0
1632841500000|2021-09-28 15:05:00|5835.45|5835.45|5835.24|5835.24|5835.74|5835.74|5835.24|5835.24|0
1632841510000|2021-09-28 15:05:10|5835.53|5835.53|5835.36|5835.36|5835.58|5835.58|5835.29|5835.29|0
1632841520000|2021-09-28 15:05:20|5835.34|5835.34|5835.04|5835.04|5835.34|5835.34|5835.04|5835.04|0
1632841530000|2021-09-28 15:05:30|5835.32|5835.32|5833.79|5833.79|5835.32|5835.32|5833.5|5833.5|0
1632841540000|2021-09-28 15:05:40|5833.21|5833.21|5833.07|5833.07|5833.21|5833.21|5832.28|5832.28|0
1632841550000|2021-09-28 15:05:50|5833.36|5833.36|5835.08|5835.08|5835.08|5835.08|5833.12|5833.12|0
1632841560000|2021-09-28 15:06:00|5834.79|5834.79|5834.03|5834.03|5834.79|5834.79|5833.6|5833.6|0
1632841570000|2021-09-28 15:06:10|5833.83|5833.83|5836.61|5836.61|5836.61|5836.61|5833.83|5833.83|0
1632841580000|2021-09-28 15:06:20|5836.63|5836.63|5834.91|5834.91|5836.63|5836.63|5834.69|5834.69|0
1632841590000|2021-09-28 15:06:30|5835.36|5835.36|5835.65|5835.65|5835.86|5835.86|5835.36|5835.36|0
1632841600000|2021-09-28 15:06:40|5835.94|5835.94|5835.86|5835.86|5836.15|5836.15|5835.36|5835.36|0
1632841610000|2021-09-28 15:06:50|5835.65|5835.65|5835.89|5835.89|5836.15|5836.15|5835.36|5835.36|0
1632841620000|2021-09-28 15:07:00|5835.67|5835.67|5835.17|5835.17|5835.67|5835.67|5834.8|5834.8|0
1632841630000|2021-09-28 15:07:10|5834.93|5834.93|5834.64|5834.64|5834.93|5834.93|5834.64|5834.64|0
1632841640000|2021-09-28 15:07:20|5833.68|5833.68|5833.68|5833.68|5833.68|5833.68|5833.68|5833.68|0
1632841650000|2021-09-28 15:07:30|5833.47|5833.47|5833.2|5833.2|5833.47|5833.47|5833.2|5833.2|0
1632841660000|2021-09-28 15:07:40|5832.91|5832.91|5832.51|5832.51|5833.09|5833.09|5832.31|5832.31|0
1632841670000|2021-09-28 15:07:50|5832.75|5832.75|5833.2|5833.2|5833.2|5833.2|5832.75|5832.75|0
1632841680000|2021-09-28 15:08:00|5833.49|5833.49|5834.8|5834.8|5834.8|5834.8|5833.49|5833.49|0
1632841690000|2021-09-28 15:08:10|5834.51|5834.51|5833.46|5833.46|5834.75|5834.75|5833.46|5833.46|0
1632841700000|2021-09-28 15:08:20|5833.17|5833.17|5830.97|5830.97|5833.17|5833.17|5830.97|5830.97|0
1632841710000|2021-09-28 15:08:30|5830.76|5830.76|5832.08|5832.08|5832.08|5832.08|5830.3|5830.3|0
1632841720000|2021-09-28 15:08:40|5832.36|5832.36|5829.83|5829.83|5832.58|5832.58|5829.83|5829.83|0
1632841730000|2021-09-28 15:08:50|5830.07|5830.07|5829.14|5829.14|5830.07|5830.07|5829.14|5829.14|0
1632841740000|2021-09-28 15:09:00|5829.83|5829.83|5828.7|5828.7|5829.83|5829.83|5828.7|5828.7|0
1632841750000|2021-09-28 15:09:10|5828.46|5828.46|5828.68|5828.68|5828.7|5828.7|5828.46|5828.46|0
1632841760000|2021-09-28 15:09:20|5828.44|5828.44|5826.63|5826.63|5828.44|5828.44|5825.51|5825.51|0
1632841770000|2021-09-28 15:09:30|5826.42|5826.42|5826.33|5826.33|5826.62|5826.62|5826.33|5826.33|0
1632841780000|2021-09-28 15:09:40|5826.62|5826.62|5826.1|5826.1|5827.06|5827.06|5826.1|5826.1|0
1632841790000|2021-09-28 15:09:50|5826.34|5826.34|5824.99|5824.99|5826.34|5826.34|5824.99|5824.99|0
1632841800000|2021-09-28 15:10:00|5825.23|5825.23|5826.52|5826.52|5826.52|5826.52|5825.23|5825.23|0
1632841810000|2021-09-28 15:10:10|5826.3|5826.3|5825.64|5825.64|5826.4|5826.4|5825.64|5825.64|0
1632841820000|2021-09-28 15:10:20|5826.62|5826.62|5825.71|5825.71|5826.62|5826.62|5825.71|5825.71|0
1632841830000|2021-09-28 15:10:30|5825.42|5825.42|5824.52|5824.52|5825.42|5825.42|5824.52|5824.52|0
1632841840000|2021-09-28 15:10:40|5824.23|5824.23|5824.68|5824.68|5824.68|5824.68|5824.18|5824.18|0
1632841850000|2021-09-28 15:10:50|5824.44|5824.44|5824.15|5824.15|5824.44|5824.44|5823.63|5823.63|0
1632841860000|2021-09-28 15:11:00|5823.86|5823.86|5822.04|5822.04|5823.86|5823.86|5822.04|5822.04|0
1632841870000|2021-09-28 15:11:10|5821.8|5821.8|5821.3|5821.3|5821.8|5821.8|5821.3|5821.3|0
1632841880000|2021-09-28 15:11:20|5821.01|5821.01|5821.21|5821.21|5821.21|5821.21|5820.71|5820.71|0
1632841890000|2021-09-28 15:11:30|5821.5|5821.5|5821.76|5821.76|5821.85|5821.85|5820.92|5820.92|0
1632841900000|2021-09-28 15:11:40|5822.33|5822.33|5818|5818|5822.33|5822.33|5818|5818|0
1632841910000|2021-09-28 15:11:50|5818.21|5818.21|5817.98|5817.98|5818.21|5818.21|5817.26|5817.26|0
1632841920000|2021-09-28 15:12:00|5818.19|5818.19|5819|5819|5819.35|5819.35|5818.19|5818.19|0
1632841930000|2021-09-28 15:12:10|5818.98|5818.98|5818.06|5818.06|5819.44|5819.44|5817.2|5817.2|0
1632841940000|2021-09-28 15:12:20|5817.63|5817.63|5817.62|5817.62|5817.66|5817.66|5817.62|5817.62|0
1632841950000|2021-09-28 15:12:30|5817.33|5817.33|5816.61|5816.61|5817.33|5817.33|5816.61|5816.61|0
1632841960000|2021-09-28 15:12:40|5816.6|5816.6|5816.84|5816.84|5816.84|5816.84|5816.59|5816.59|0
1632841970000|2021-09-28 15:12:50|5816.55|5816.55|5816.26|5816.26|5816.55|5816.55|5816.26|5816.26|0
1632841980000|2021-09-28 15:13:00|5816.55|5816.55|5816.01|5816.01|5816.55|5816.55|5815.72|5815.72|0
1632841990000|2021-09-28 15:13:10|5815.79|5815.79|5815.15|5815.15|5815.79|5815.79|5815.15|5815.15|0
1632842000000|2021-09-28 15:13:20|5814.93|5814.93|5814.17|5814.17|5814.93|5814.93|5814.17|5814.17|0
1632842010000|2021-09-28 15:13:30|5813.59|5813.59|5812.91|5812.91|5813.67|5813.67|5812.91|5812.91|0
1632842020000|2021-09-28 15:13:40|5813.2|5813.2|5812.06|5812.06|5813.2|5813.2|5812.06|5812.06|0
1632842030000|2021-09-28 15:13:50|5811.82|5811.82|5812.28|5812.28|5812.28|5812.28|5811.82|5811.82|0
1632842040000|2021-09-28 15:14:00|5811.99|5811.99|5809.95|5809.95|5811.99|5811.99|5809.95|5809.95|0
1632842050000|2021-09-28 15:14:10|5809.51|5809.51|5810.26|5810.26|5810.26|5810.26|5809.51|5809.51|0
1632842060000|2021-09-28 15:14:20|5810.5|5810.5|5809.11|5809.11|5810.5|5810.5|5808.1|5808.1|0
1632842070000|2021-09-28 15:14:30|5810.04|5810.04|5810.04|5810.04|5810.78|5810.78|5810.02|5810.02|0
1632842080000|2021-09-28 15:14:40|5809.8|5809.8|5807.75|5807.75|5809.8|5809.8|5807.75|5807.75|0
1632842090000|2021-09-28 15:14:50|5807.53|5807.53|5806.75|5806.75|5807.53|5807.53|5806.75|5806.75|0
1632842100000|2021-09-28 15:15:00|5806.06|5806.06|5805.48|5805.48|5806.35|5806.35|5805.48|5805.48|0
1632842110000|2021-09-28 15:15:10|5806.05|5806.05|5805.04|5805.04|5806.51|5806.51|5805.04|5805.04|0
1632842120000|2021-09-28 15:15:20|5804.81|5804.81|5805.02|5805.02|5805.02|5805.02|5804.81|5804.81|0
1632842130000|2021-09-28 15:15:30|5804.78|5804.78|5805.29|5805.29|5805.53|5805.53|5804.78|5804.78|0
1632842140000|2021-09-28 15:15:40|5805|5805|5804.26|5804.26|5805|5805|5804.26|5804.26|0
1632842150000|2021-09-28 15:15:50|5803.83|5803.83|5803.35|5803.35|5803.83|5803.83|5803.06|5803.06|0
1632842160000|2021-09-28 15:16:00|5803.78|5803.78|5804.5|5804.5|5804.55|5804.55|5803.78|5803.78|0
1632842170000|2021-09-28 15:16:10|5805.08|5805.08|5802.8|5802.8|5805.08|5805.08|5802.73|5802.73|0
1632842180000|2021-09-28 15:16:20|5803.02|5803.02|5802.8|5802.8|5803.02|5803.02|5802.8|5802.8|0
1632842190000|2021-09-28 15:16:30|5803.02|5803.02|5803.04|5803.04|5803.04|5803.04|5802.8|5802.8|0
1632842200000|2021-09-28 15:16:40|5803.33|5803.33|5802.88|5802.88|5803.55|5803.55|5802.88|5802.88|0
1632842210000|2021-09-28 15:16:50|5803.09|5803.09|5801.88|5801.88|5803.33|5803.33|5801.38|5801.38|0
1632842220000|2021-09-28 15:17:00|5802.38|5802.38|5801.84|5801.84|5802.62|5802.62|5801.37|5801.37|0
1632842230000|2021-09-28 15:17:10|5802.34|5802.34|5801.39|5801.39|5802.34|5802.34|5801.1|5801.1|0
1632842240000|2021-09-28 15:17:20|5801.17|5801.17|5801.1|5801.1|5801.17|5801.17|5800.88|5800.88|0
1632842250000|2021-09-28 15:17:30|5801.39|5801.39|5801.84|5801.84|5801.84|5801.84|5801.39|5801.39|0
1632842260000|2021-09-28 15:17:40|5802.63|5802.63|5803.61|5803.61|5803.61|5803.61|5802.63|5802.63|0
1632842270000|2021-09-28 15:17:50|5803.33|5803.33|5803.56|5803.56|5803.56|5803.56|5803.33|5803.33|0
1632842280000|2021-09-28 15:18:00|5803.85|5803.85|5806.91|5806.91|5807.2|5807.2|5803.85|5803.85|0
1632842290000|2021-09-28 15:18:10|5807.15|5807.15|5808.58|5808.58|5808.58|5808.58|5807.15|5807.15|0
1632842300000|2021-09-28 15:18:20|5808.34|5808.34|5808.05|5808.05|5808.34|5808.34|5808.05|5808.05|0
1632842310000|2021-09-28 15:18:30|5808.34|5808.34|5811.7|5811.7|5811.7|5811.7|5808.34|5808.34|0
1632842320000|2021-09-28 15:18:40|5811.92|5811.92|5812.95|5812.95|5812.95|5812.95|5811.92|5811.92|0
1632842330000|2021-09-28 15:18:50|5812.96|5812.96|5811.68|5811.68|5812.96|5812.96|5811.68|5811.68|0
1632842340000|2021-09-28 15:19:00|5811.67|5811.67|5811.91|5811.91|5811.91|5811.91|5811.67|5811.67|0
1632842350000|2021-09-28 15:19:10|5811.26|5811.26|5811.98|5811.98|5812.27|5812.27|5811.02|5811.02|0
1632842360000|2021-09-28 15:19:20|5812.27|5812.27|5812.51|5812.51|5812.8|5812.8|5812.27|5812.27|0
1632842370000|2021-09-28 15:19:30|5813.44|5813.44|5815|5815|5815|5815|5813.44|5813.44|0
1632842380000|2021-09-28 15:19:40|5815.45|5815.45|5815.01|5815.01|5815.47|5815.47|5815.01|5815.01|0
1632842390000|2021-09-28 15:19:50|5815.3|5815.3|5817.2|5817.2|5817.2|5817.2|5815.3|5815.3|0
1632842400000|2021-09-28 15:20:00|5816.91|5816.91|5815.85|5815.85|5816.93|5816.93|5815.04|5815.04|0
1632842410000|2021-09-28 15:20:10|5816.14|5816.14|5816.31|5816.31|5816.82|5816.82|5815.85|5815.85|0
1632842420000|2021-09-28 15:20:20|5816.55|5816.55|5816.89|5816.89|5816.89|5816.89|5816.55|5816.55|0
1632842430000|2021-09-28 15:20:30|5817.13|5817.13|5817.07|5817.07|5817.13|5817.13|5817.07|5817.07|0
1632842440000|2021-09-28 15:20:40|5817.31|5817.31|5818.39|5818.39|5818.39|5818.39|5817.31|5817.31|0
1632842450000|2021-09-28 15:20:50|5818.6|5818.6|5818.55|5818.55|5818.84|5818.84|5818.55|5818.55|0
1632842460000|2021-09-28 15:21:00|5818.26|5818.26|5817.52|5817.52|5818.26|5818.26|5816.94|5816.94|0
1632842470000|2021-09-28 15:21:10|5817.07|5817.07|5816.73|5816.73|5817.07|5817.07|5816.49|5816.49|0
1632842480000|2021-09-28 15:21:20|5816.71|5816.71|5817.42|5817.42|5817.42|5817.42|5816.7|5816.7|0
1632842490000|2021-09-28 15:21:30|5817.66|5817.66|5817.64|5817.64|5817.66|5817.66|5817.64|5817.64|0
1632842500000|2021-09-28 15:21:40|5817.12|5817.12|5817.64|5817.64|5818.91|5818.91|5816.9|5816.9|0
1632842510000|2021-09-28 15:21:50|5817.07|5817.07|5817.36|5817.36|5817.36|5817.36|5817.07|5817.07|0
1632842520000|2021-09-28 15:22:00|5817.57|5817.57|5818.89|5818.89|5818.89|5818.89|5817.57|5817.57|0
1632842530000|2021-09-28 15:22:10|5818.65|5818.65|5818.77|5818.77|5818.89|5818.89|5818.31|5818.31|0
1632842540000|2021-09-28 15:22:20|5819.01|5819.01|5818.5|5818.5|5819.01|5819.01|5818.48|5818.48|0
1632842550000|2021-09-28 15:22:30|5818.26|5818.26|5818.04|5818.04|5818.26|5818.26|5818.04|5818.04|0
1632842560000|2021-09-28 15:22:40|5817.75|5817.75|5816.1|5816.1|5817.75|5817.75|5815.74|5815.74|0
1632842570000|2021-09-28 15:22:50|5815.53|5815.53|5815.37|5815.37|5816.1|5816.1|5815.24|5815.24|0
1632842580000|2021-09-28 15:23:00|5815.58|5815.58|5815.29|5815.29|5815.58|5815.58|5815.29|5815.29|0
1632842590000|2021-09-28 15:23:10|5815.58|5815.58|5814.59|5814.59|5815.7|5815.7|5814.59|5814.59|0
1632842600000|2021-09-28 15:23:20|5814.31|5814.31|5814.54|5814.54|5814.54|5814.54|5814.07|5814.07|0
1632842610000|2021-09-28 15:23:30|5813.33|5813.33|5811.87|5811.87|5813.33|5813.33|5811.87|5811.87|0
1632842620000|2021-09-28 15:23:40|5812.09|5812.09|5811.82|5811.82|5812.33|5812.33|5811.82|5811.82|0
1632842630000|2021-09-28 15:23:50|5811.53|5811.53|5811.29|5811.29|5812.04|5812.04|5811.29|5811.29|0
1632842640000|2021-09-28 15:24:00|5811.01|5811.01|5811.24|5811.24|5811.82|5811.82|5811.01|5811.01|0
1632842650000|2021-09-28 15:24:10|5810.95|5810.95|5809.29|5809.29|5810.95|5810.95|5809.09|5809.09|0
1632842660000|2021-09-28 15:24:20|5809.25|5809.25|5808.65|5808.65|5809.25|5809.25|5808.65|5808.65|0
1632842670000|2021-09-28 15:24:30|5808.89|5808.89|5809.92|5809.92|5809.92|5809.92|5808.89|5808.89|0
1632842680000|2021-09-28 15:24:40|5810.13|5810.13|5811.18|5811.18|5811.63|5811.63|5810.13|5810.13|0
1632842690000|2021-09-28 15:24:50|5810.89|5810.89|5811.03|5811.03|5811.32|5811.32|5810.82|5810.82|0
1632842700000|2021-09-28 15:25:00|5810.74|5810.74|5809.73|5809.73|5810.74|5810.74|5809.73|5809.73|0
1632842710000|2021-09-28 15:25:10|5809.49|5809.49|5808.55|5808.55|5809.51|5809.51|5808.31|5808.31|0
1632842720000|2021-09-28 15:25:20|5808.54|5808.54|5808.25|5808.25|5808.54|5808.54|5808.25|5808.25|0
1632842730000|2021-09-28 15:25:30|5808.54|5808.54|5809.78|5809.78|5809.78|5809.78|5808.54|5808.54|0
1632842740000|2021-09-28 15:25:40|5809.2|5809.2|5809.53|5809.53|5809.54|5809.54|5808.75|5808.75|0
1632842750000|2021-09-28 15:25:50|5809.24|5809.24|5807.94|5807.94|5809.24|5809.24|5807.65|5807.65|0
1632842760000|2021-09-28 15:26:00|5807.92|5807.92|5807.7|5807.7|5808.21|5808.21|5807.7|5807.7|0
1632842770000|2021-09-28 15:26:10|5807.99|5807.99|5809.14|5809.14|5809.14|5809.14|5807.99|5807.99|0
1632842780000|2021-09-28 15:26:20|5809.43|5809.43|5809.7|5809.7|5809.95|5809.95|5809.43|5809.43|0
1632842790000|2021-09-28 15:26:30|5809.42|5809.42|5805.98|5805.98|5809.42|5809.42|5805.98|5805.98|0
1632842800000|2021-09-28 15:26:40|5805.76|5805.76|5805.98|5805.98|5807.01|5807.01|5805.76|5805.76|0
1632842810000|2021-09-28 15:26:50|5806.27|5806.27|5807.28|5807.28|5807.28|5807.28|5806.27|5806.27|0
1632842820000|2021-09-28 15:27:00|5806.99|5806.99|5807.08|5807.08|5807.58|5807.58|5806.99|5806.99|0
1632842830000|2021-09-28 15:27:10|5806.79|5806.79|5807.57|5807.57|5807.57|5807.57|5806.55|5806.55|0
1632842840000|2021-09-28 15:27:20|5807.79|5807.79|5807.33|5807.33|5807.79|5807.79|5807.04|5807.04|0
1632842850000|2021-09-28 15:27:30|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.01|5806.01|0
1632842860000|2021-09-28 15:27:40|5806.76|5806.76|5808.49|5808.49|5808.49|5808.49|5806.5|5806.5|0
1632842870000|2021-09-28 15:27:50|5808.27|5808.27|5809.56|5809.56|5809.56|5809.56|5808.27|5808.27|0
1632842880000|2021-09-28 15:28:00|5809.03|5809.03|5808.22|5808.22|5809.03|5809.03|5808|5808|0
1632842890000|2021-09-28 15:28:10|5808|5808|5810.07|5810.07|5810.07|5810.07|5807.33|5807.33|0
1632842900000|2021-09-28 15:28:20|5809.83|5809.83|5810.91|5810.91|5810.91|5810.91|5809.83|5809.83|0
1632842910000|2021-09-28 15:28:30|5810.93|5810.93|5809.89|5809.89|5811.42|5811.42|5809.89|5809.89|0
1632842920000|2021-09-28 15:28:40|5810.53|5810.53|5811.06|5811.06|5811.06|5811.06|5810.24|5810.24|0
1632842930000|2021-09-28 15:28:50|5810.77|5810.77|5808.6|5808.6|5810.77|5810.77|5808.53|5808.53|0
1632842940000|2021-09-28 15:29:00|5808.84|5808.84|5808.79|5808.79|5809.58|5809.58|5808.04|5808.04|0
1632842950000|2021-09-28 15:29:10|5808.55|5808.55|5807.66|5807.66|5808.86|5808.86|5807.66|5807.66|0
1632842960000|2021-09-28 15:29:20|5807.42|5807.42|5804.07|5804.07|5807.42|5807.42|5804.07|5804.07|0
1632842970000|2021-09-28 15:29:30|5803.84|5803.84|5803.38|5803.38|5803.84|5803.84|5803.07|5803.07|0
1632842980000|2021-09-28 15:29:40|5803.67|5803.67|5804.56|5804.56|5804.56|5804.56|5803.45|5803.45|0
1632842990000|2021-09-28 15:29:50|5804.85|5804.85|5804.19|5804.19|5804.85|5804.85|5804.19|5804.19|0
1632899700000|2021-09-29 07:15:00|5722.72|5722.72|5724.87|5724.87|5725.64|5725.64|5722.72|5722.72|0
1632899710000|2021-09-29 07:15:10|5724.63|5724.63|5726.38|5726.38|5726.81|5726.81|5724.63|5724.63|0
1632899720000|2021-09-29 07:15:20|5726.14|5726.14|5727.36|5727.36|5727.6|5727.6|5726.14|5726.14|0
1632899730000|2021-09-29 07:15:30|5728.37|5728.37|5728.83|5728.83|5728.83|5728.83|5728.16|5728.16|0
1632899740000|2021-09-29 07:15:40|5728.26|5728.26|5730.82|5730.82|5730.82|5730.82|5728.26|5728.26|0
1632899750000|2021-09-29 07:15:50|5730.53|5730.53|5730.5|5730.5|5730.53|5730.53|5727.68|5727.68|0
1632899760000|2021-09-29 07:16:00|5730.74|5730.74|5725.76|5725.76|5730.74|5730.74|5725.19|5725.19|0
1632899770000|2021-09-29 07:16:10|5726.05|5726.05|5724.09|5724.09|5726.05|5726.05|5723.87|5723.87|0
1632899780000|2021-09-29 07:16:20|5723.8|5723.8|5720.28|5720.28|5723.8|5723.8|5720.28|5720.28|0
1632899790000|2021-09-29 07:16:30|5719.7|5719.7|5718.7|5718.7|5719.7|5719.7|5718.15|5718.15|0
1632899800000|2021-09-29 07:16:40|5719.28|5719.28|5718.25|5718.25|5719.28|5719.28|5718.17|5718.17|0
1632899810000|2021-09-29 07:16:50|5718.83|5718.83|5718.14|5718.14|5719|5719|5718.14|5718.14|0
1632899820000|2021-09-29 07:17:00|5718.36|5718.36|5720.11|5720.11|5720.13|5720.13|5717.88|5717.88|0
1632899830000|2021-09-29 07:17:10|5719.89|5719.89|5719.84|5719.84|5719.89|5719.89|5719.6|5719.6|0
1632899840000|2021-09-29 07:17:20|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|0
1632899850000|2021-09-29 07:17:30|5719.89|5719.89|5717.38|5717.38|5719.89|5719.89|5717.38|5717.38|0
1632899860000|2021-09-29 07:17:40|5716.9|5716.9|5714.44|5714.44|5716.9|5716.9|5714.44|5714.44|0
1632899870000|2021-09-29 07:17:50|5714.15|5714.15|5714.44|5714.44|5714.44|5714.44|5714.15|5714.15|0
1632899880000|2021-09-29 07:18:00|5714.73|5714.73|5712.46|5712.46|5714.73|5714.73|5712.46|5712.46|0
1632899890000|2021-09-29 07:18:10|5712.68|5712.68|5714.88|5714.88|5714.88|5714.88|5712.68|5712.68|0
1632899900000|2021-09-29 07:18:20|5715.45|5715.45|5715.81|5715.81|5715.81|5715.81|5715.45|5715.45|0
1632899910000|2021-09-29 07:18:30|5717.22|5717.22|5715.83|5715.83|5717.51|5717.51|5715.83|5715.83|0
1632899920000|2021-09-29 07:18:40|5715.61|5715.61|5714.99|5714.99|5715.61|5715.61|5714.7|5714.7|0
1632899930000|2021-09-29 07:18:50|5714.41|5714.41|5713.09|5713.09|5714.41|5714.41|5713.09|5713.09|0
1632899940000|2021-09-29 07:19:00|5713.19|5713.19|5713.27|5713.27|5714.22|5714.22|5713.19|5713.19|0
1632899950000|2021-09-29 07:19:10|5713.5|5713.5|5716.99|5716.99|5718.48|5718.48|5713.5|5713.5|0
1632899960000|2021-09-29 07:19:20|5717.21|5717.21|5717.21|5717.21|5717.21|5717.21|5717.21|5717.21|0
1632899970000|2021-09-29 07:19:30|5716.92|5716.92|5715.64|5715.64|5716.92|5716.92|5713.48|5713.48|0
1632899980000|2021-09-29 07:19:40|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|5714.84|5714.84|0
1632899990000|2021-09-29 07:19:50|5715.35|5715.35|5715.93|5715.93|5715.93|5715.93|5715.35|5715.35|0
1632900000000|2021-09-29 07:20:00|5716.21|5716.21|5721.18|5721.18|5721.18|5721.18|5716.21|5716.21|0
1632900010000|2021-09-29 07:20:10|5722.05|5722.05|5725.02|5725.02|5725.02|5725.02|5722.05|5722.05|0
1632900020000|2021-09-29 07:20:20|5725.6|5725.6|5727.22|5727.22|5727.43|5727.43|5725.6|5725.6|0
1632900030000|2021-09-29 07:20:30|5728.08|5728.08|5731.68|5731.68|5731.68|5731.68|5728.08|5728.08|0
1632900040000|2021-09-29 07:20:40|5732.15|5732.15|5734.41|5734.41|5734.41|5734.41|5732.15|5732.15|0
1632900050000|2021-09-29 07:20:50|5734.18|5734.18|5733.52|5733.52|5734.69|5734.69|5733.52|5733.52|0
1632900060000|2021-09-29 07:21:00|5733.74|5733.74|5735.72|5735.72|5735.72|5735.72|5733.74|5733.74|0
1632900070000|2021-09-29 07:21:10|5735.46|5735.46|5734.81|5734.81|5735.92|5735.92|5734.81|5734.81|0
1632900080000|2021-09-29 07:21:20|5733.95|5733.95|5732.16|5732.16|5733.95|5733.95|5731.93|5731.93|0
1632900090000|2021-09-29 07:21:30|5731.95|5731.95|5731.93|5731.93|5732.16|5732.16|5731.45|5731.45|0
1632900100000|2021-09-29 07:21:40|5732.14|5732.14|5734.96|5734.96|5735.2|5735.2|5732.14|5732.14|0
1632900110000|2021-09-29 07:21:50|5734.99|5734.99|5731.33|5731.33|5734.99|5734.99|5731.33|5731.33|0
1632900120000|2021-09-29 07:22:00|5731.09|5731.09|5730.31|5730.31|5731.09|5731.09|5730.24|5730.24|0
1632900130000|2021-09-29 07:22:10|5731.06|5731.06|5728.59|5728.59|5731.06|5731.06|5728.59|5728.59|0
1632900140000|2021-09-29 07:22:20|5728.01|5728.01|5727.83|5727.83|5728.01|5728.01|5727.83|5727.83|0
1632900150000|2021-09-29 07:22:30|5728.06|5728.06|5727.18|5727.18|5728.81|5728.81|5727.18|5727.18|0
1632900160000|2021-09-29 07:22:40|5726.13|5726.13|5729.64|5729.64|5729.64|5729.64|5726.13|5726.13|0
1632900170000|2021-09-29 07:22:50|5729.35|5729.35|5728.42|5728.42|5729.35|5729.35|5727.48|5727.48|0
1632900180000|2021-09-29 07:23:00|5728.71|5728.71|5727.66|5727.66|5728.71|5728.71|5726.79|5726.79|0
1632900190000|2021-09-29 07:23:10|5727.94|5727.94|5729.14|5729.14|5729.14|5729.14|5727.94|5727.94|0
1632900200000|2021-09-29 07:23:20|5728.9|5728.9|5726.75|5726.75|5728.9|5728.9|5726.75|5726.75|0
1632900210000|2021-09-29 07:23:30|5727.63|5727.63|5727.85|5727.85|5727.85|5727.85|5727.63|5727.63|0
1632900220000|2021-09-29 07:23:40|5727.42|5727.42|5726.32|5726.32|5727.63|5727.63|5726.32|5726.32|0
1632900230000|2021-09-29 07:23:50|5726.56|5726.56|5729.18|5729.18|5729.18|5729.18|5726.56|5726.56|0
1632900240000|2021-09-29 07:24:00|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|0
1632900250000|2021-09-29 07:24:10|5729.42|5729.42|5726.31|5726.31|5729.42|5729.42|5726.31|5726.31|0
1632900260000|2021-09-29 07:24:20|5725.73|5725.73|5725.25|5725.25|5725.73|5725.73|5724.54|5724.54|0
1632900270000|2021-09-29 07:24:30|5724.34|5724.34|5724.82|5724.82|5724.82|5724.82|5724.34|5724.34|0
1632900280000|2021-09-29 07:24:40|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|0
1632900290000|2021-09-29 07:24:50|5725.11|5725.11|5724.82|5724.82|5725.11|5725.11|5724.82|5724.82|0
1632900300000|2021-09-29 07:25:00|5725.06|5725.06|5725.64|5725.64|5725.64|5725.64|5725.06|5725.06|0
1632900310000|2021-09-29 07:25:10|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|0
1632900320000|2021-09-29 07:25:20|5725.98|5725.98|5726.96|5726.96|5726.96|5726.96|5725.98|5725.98|0
1632900330000|2021-09-29 07:25:30|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5726.96|5726.96|0
1632900340000|2021-09-29 07:25:40|5726.91|5726.91|5724.54|5724.54|5726.91|5726.91|5724.54|5724.54|0
1632900350000|2021-09-29 07:25:50|5723.59|5723.59|5724.88|5724.88|5724.88|5724.88|5723.37|5723.37|0
1632900360000|2021-09-29 07:26:00|5724.41|5724.41|5727.83|5727.83|5727.83|5727.83|5723.3|5723.3|0
1632900370000|2021-09-29 07:26:10|5727.4|5727.4|5723|5723|5727.4|5727.4|5723|5723|0
1632900380000|2021-09-29 07:26:20|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|0
1632900390000|2021-09-29 07:26:30|5722.42|5722.42|5723.29|5723.29|5724.1|5724.1|5721.85|5721.85|0
1632900400000|2021-09-29 07:26:40|5723.08|5723.08|5722.91|5722.91|5723.15|5723.15|5722.86|5722.86|0
1632900410000|2021-09-29 07:26:50|5722.68|5722.68|5722.13|5722.13|5722.89|5722.89|5722.13|5722.13|0
1632900420000|2021-09-29 07:27:00|5721.26|5721.26|5720.11|5720.11|5721.26|5721.26|5720.11|5720.11|0
1632900440000|2021-09-29 07:27:20|5720.17|5720.17|5721.37|5721.37|5721.37|5721.37|5720.15|5720.15|0
1632900450000|2021-09-29 07:27:30|5721.16|5721.16|5721.68|5721.68|5721.72|5721.72|5721.14|5721.14|0
1632900460000|2021-09-29 07:27:40|5720.82|5720.82|5719.66|5719.66|5720.82|5720.82|5719.37|5719.37|0
1632900470000|2021-09-29 07:27:50|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|0
1632900480000|2021-09-29 07:28:00|5719.13|5719.13|5716.88|5716.88|5719.13|5719.13|5716.66|5716.66|0
1632900490000|2021-09-29 07:28:10|5715.73|5715.73|5713.89|5713.89|5716.2|5716.2|5713.28|5713.28|0
1632900500000|2021-09-29 07:28:20|5714|5714|5713.93|5713.93|5714|5714|5712.18|5712.18|0
1632900510000|2021-09-29 07:28:30|5714.22|5714.22|5714.71|5714.71|5715.14|5715.14|5713.66|5713.66|0
1632900520000|2021-09-29 07:28:40|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|0
1632900530000|2021-09-29 07:28:50|5713.07|5713.07|5711.77|5711.77|5713.07|5713.07|5711.77|5711.77|0
1632900540000|2021-09-29 07:29:00|5711.06|5711.06|5707.53|5707.53|5711.06|5711.06|5707.39|5707.39|0
1632900550000|2021-09-29 07:29:10|5707.52|5707.52|5709.03|5709.03|5709.03|5709.03|5706.7|5706.7|0
1632900560000|2021-09-29 07:29:20|5710.18|5710.18|5710.47|5710.47|5711.31|5711.31|5710.18|5710.18|0
1632900570000|2021-09-29 07:29:30|5710.61|5710.61|5710.42|5710.42|5710.92|5710.92|5710.42|5710.42|0
1632900580000|2021-09-29 07:29:40|5710.63|5710.63|5710.38|5710.38|5710.63|5710.63|5710.38|5710.38|0
1632900590000|2021-09-29 07:29:50|5709.97|5709.97|5710.61|5710.61|5710.61|5710.61|5709.97|5709.97|0
1632900600000|2021-09-29 07:30:00|5710.85|5710.85|5712.41|5712.41|5712.41|5712.41|5710.85|5710.85|0
1632900610000|2021-09-29 07:30:10|5712.63|5712.63|5709.41|5709.41|5713.16|5713.16|5709.41|5709.41|0
1632900620000|2021-09-29 07:30:20|5708.22|5708.22|5709.49|5709.49|5709.49|5709.49|5708.22|5708.22|0
1632900630000|2021-09-29 07:30:30|5708.91|5708.91|5709.82|5709.82|5710.11|5710.11|5708.62|5708.62|0
1632900640000|2021-09-29 07:30:40|5709.24|5709.24|5709.77|5709.77|5709.77|5709.77|5709.24|5709.24|0
1632900650000|2021-09-29 07:30:50|5710.06|5710.06|5708.07|5708.07|5710.06|5710.06|5708.07|5708.07|0
1632900660000|2021-09-29 07:31:00|5707.83|5707.83|5708.94|5708.94|5709.22|5709.22|5707.83|5707.83|0
1632900670000|2021-09-29 07:31:10|5709.15|5709.15|5709.39|5709.39|5709.63|5709.63|5709.15|5709.15|0
1632900680000|2021-09-29 07:31:20|5709.6|5709.6|5707.97|5707.97|5709.6|5709.6|5707.97|5707.97|0
1632900690000|2021-09-29 07:31:30|5708.26|5708.26|5708.93|5708.93|5708.93|5708.93|5708.07|5708.07|0
1632900700000|2021-09-29 07:31:40|5708.35|5708.35|5709.73|5709.73|5710.02|5710.02|5708.06|5708.06|0
1632900710000|2021-09-29 07:31:50|5710.26|5710.26|5710.02|5710.02|5710.26|5710.26|5709.78|5709.78|0
1632900720000|2021-09-29 07:32:00|5709.73|5709.73|5705.94|5705.94|5709.73|5709.73|5705.82|5705.82|0
1632900730000|2021-09-29 07:32:10|5706.81|5706.81|5706.53|5706.53|5707.01|5707.01|5706.3|5706.3|0
1632900740000|2021-09-29 07:32:20|5706.96|5706.96|5706.54|5706.54|5707.42|5707.42|5706.54|5706.54|0
1632900750000|2021-09-29 07:32:30|5706.3|5706.3|5704.3|5704.3|5706.33|5706.33|5704.06|5704.06|0
1632900760000|2021-09-29 07:32:40|5704.54|5704.54|5705.49|5705.49|5705.49|5705.49|5704.54|5704.54|0
1632900770000|2021-09-29 07:32:50|5705.28|5705.28|5703.06|5703.06|5705.64|5705.64|5703.06|5703.06|0
1632900780000|2021-09-29 07:33:00|5700.83|5700.83|5699.24|5699.24|5700.83|5700.83|5699.24|5699.24|0
1632900790000|2021-09-29 07:33:10|5698.66|5698.66|5697.56|5697.56|5698.66|5698.66|5697.56|5697.56|0
1632900800000|2021-09-29 07:33:20|5697.51|5697.51|5697.76|5697.76|5697.8|5697.8|5697.08|5697.08|0
1632900810000|2021-09-29 07:33:30|5697.74|5697.74|5706.32|5706.32|5706.99|5706.99|5694.45|5694.45|0
1632900820000|2021-09-29 07:33:40|5706.04|5706.04|5701.81|5701.81|5706.04|5706.04|5701.57|5701.57|0
1632900830000|2021-09-29 07:33:50|5702.1|5702.1|5702.6|5702.6|5702.6|5702.6|5699.61|5699.61|0
1632900840000|2021-09-29 07:34:00|5702.36|5702.36|5702.89|5702.89|5702.89|5702.89|5701.22|5701.22|0
1632900850000|2021-09-29 07:34:10|5704.19|5704.19|5702.1|5702.1|5704.19|5704.19|5701.62|5701.62|0
1632900860000|2021-09-29 07:34:20|5702.97|5702.97|5703.27|5703.27|5704.09|5704.09|5702.89|5702.89|0
1632900870000|2021-09-29 07:34:30|5703.7|5703.7|5704.04|5704.04|5704.25|5704.25|5703.49|5703.49|0
1632900880000|2021-09-29 07:34:40|5702.89|5702.89|5701|5701|5702.89|5702.89|5701|5701|0
1632900890000|2021-09-29 07:34:50|5700.43|5700.43|5700.49|5700.49|5700.49|5700.49|5699.06|5699.06|0
1632900900000|2021-09-29 07:35:00|5699.56|5699.56|5702.03|5702.03|5702.89|5702.89|5699.56|5699.56|0
1632900910000|2021-09-29 07:35:10|5702.6|5702.6|5703.95|5703.95|5704.16|5704.16|5702.31|5702.31|0
1632900920000|2021-09-29 07:35:20|5703.98|5703.98|5706|5706|5706|5706|5703.98|5703.98|0
1632900930000|2021-09-29 07:35:30|5706.79|5706.79|5708.7|5708.7|5708.7|5708.7|5706.79|5706.79|0
1632900940000|2021-09-29 07:35:40|5709.02|5709.02|5708.8|5708.8|5709.02|5709.02|5708.58|5708.58|0
1632900950000|2021-09-29 07:35:50|5709.02|5709.02|5708.13|5708.13|5709.04|5709.04|5708.13|5708.13|0
1632900960000|2021-09-29 07:36:00|5708.37|5708.37|5708.95|5708.95|5708.95|5708.95|5708.37|5708.37|0
1632900970000|2021-09-29 07:36:10|5709.24|5709.24|5708.66|5708.66|5709.24|5709.24|5708.66|5708.66|0
1632900980000|2021-09-29 07:36:20|5707.51|5707.51|5707.27|5707.27|5707.94|5707.94|5707.27|5707.27|0
1632900990000|2021-09-29 07:36:30|5706.61|5706.61|5706.61|5706.61|5706.61|5706.61|5706.61|5706.61|0
1632901000000|2021-09-29 07:36:40|5706.89|5706.89|5707.98|5707.98|5707.98|5707.98|5706.89|5706.89|0
1632901010000|2021-09-29 07:36:50|5708.19|5708.19|5709.12|5709.12|5709.12|5709.12|5708.19|5708.19|0
1632901020000|2021-09-29 07:37:00|5709.58|5709.58|5711.01|5711.01|5711.01|5711.01|5709.58|5709.58|0
1632901040000|2021-09-29 07:37:20|5712.21|5712.21|5711.11|5711.11|5712.21|5712.21|5710.82|5710.82|0
1632901060000|2021-09-29 07:37:40|5711.83|5711.83|5711.83|5711.83|5711.83|5711.83|5711.83|5711.83|0
1632901070000|2021-09-29 07:37:50|5711.87|5711.87|5713.45|5713.45|5713.45|5713.45|5711.87|5711.87|0
1632901080000|2021-09-29 07:38:00|5713.47|5713.47|5714.74|5714.74|5715.24|5715.24|5713.47|5713.47|0
1632901090000|2021-09-29 07:38:10|5715.03|5715.03|5714.02|5714.02|5715.03|5715.03|5714.02|5714.02|0
1632901100000|2021-09-29 07:38:20|5714.31|5714.31|5716.01|5716.01|5716.01|5716.01|5714.31|5714.31|0
1632901110000|2021-09-29 07:38:30|5716.22|5716.22|5715.11|5715.11|5716.22|5716.22|5715.11|5715.11|0
1632901120000|2021-09-29 07:38:40|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|0
1632901130000|2021-09-29 07:38:50|5715.58|5715.58|5714.94|5714.94|5715.87|5715.87|5714.94|5714.94|0
1632901140000|2021-09-29 07:39:00|5714.07|5714.07|5711.88|5711.88|5714.07|5714.07|5711.23|5711.23|0
1632901150000|2021-09-29 07:39:10|5712.45|5712.45|5712.45|5712.45|5712.45|5712.45|5711.88|5711.88|0
1632901160000|2021-09-29 07:39:20|5712.44|5712.44|5711.79|5711.79|5712.44|5712.44|5711.79|5711.79|0
1632901170000|2021-09-29 07:39:30|5709.93|5709.93|5710.73|5710.73|5710.94|5710.94|5708.88|5708.88|0
1632901180000|2021-09-29 07:39:40|5711.31|5711.31|5711.97|5711.97|5711.97|5711.97|5711.31|5711.31|0
1632901190000|2021-09-29 07:39:50|5712.45|5712.45|5711.42|5711.42|5712.67|5712.67|5711.42|5711.42|0
1632901200000|2021-09-29 07:40:00|5711.37|5711.37|5709.55|5709.55|5711.58|5711.58|5709.55|5709.55|0
1632901210000|2021-09-29 07:40:10|5709.6|5709.6|5708.25|5708.25|5709.6|5709.6|5708.25|5708.25|0
1632901220000|2021-09-29 07:40:20|5707.53|5707.53|5709.07|5709.07|5709.07|5709.07|5707.53|5707.53|0
1632901230000|2021-09-29 07:40:30|5708.85|5708.85|5710.12|5710.12|5710.12|5710.12|5708.85|5708.85|0
1632901240000|2021-09-29 07:40:40|5710.36|5710.36|5709.55|5709.55|5710.36|5710.36|5709.55|5709.55|0
1632901250000|2021-09-29 07:40:50|5709.26|5709.26|5708.64|5708.64|5709.26|5709.26|5708.01|5708.01|0
1632901260000|2021-09-29 07:41:00|5707.92|5707.92|5707.95|5707.95|5707.95|5707.95|5707.66|5707.66|0
1632901270000|2021-09-29 07:41:10|5707.66|5707.66|5706.65|5706.65|5707.66|5707.66|5706.65|5706.65|0
1632901280000|2021-09-29 07:41:20|5706.68|5706.68|5704.98|5704.98|5706.68|5706.68|5704.98|5704.98|0
1632901290000|2021-09-29 07:41:30|5705.03|5705.03|5706.09|5706.09|5706.86|5706.86|5705.03|5705.03|0
1632901300000|2021-09-29 07:41:40|5706.12|5706.12|5707.58|5707.58|5707.68|5707.68|5706.12|5706.12|0
1632901310000|2021-09-29 07:41:50|5708.44|5708.44|5708.66|5708.66|5708.66|5708.66|5708.44|5708.44|0
1632901320000|2021-09-29 07:42:00|5708.89|5708.89|5710.43|5710.43|5710.43|5710.43|5708.89|5708.89|0
1632901330000|2021-09-29 07:42:10|5711|5711|5710.76|5710.76|5711.13|5711.13|5710.12|5710.12|0
1632901340000|2021-09-29 07:42:20|5710.33|5710.33|5710.25|5710.25|5710.33|5710.33|5710.25|5710.25|0
1632901350000|2021-09-29 07:42:30|5710.46|5710.46|5710.16|5710.16|5710.46|5710.46|5710.16|5710.16|0
1632901360000|2021-09-29 07:42:40|5709.91|5709.91|5710.1|5710.1|5710.17|5710.17|5709.88|5709.88|0
1632901370000|2021-09-29 07:42:50|5709.89|5709.89|5709.22|5709.22|5709.89|5709.89|5709.22|5709.22|0
1632901380000|2021-09-29 07:43:00|5709.65|5709.65|5710.23|5710.23|5710.23|5710.23|5709.65|5709.65|0
1632901390000|2021-09-29 07:43:10|5711.16|5711.16|5714.03|5714.03|5714.03|5714.03|5711.16|5711.16|0
1632901400000|2021-09-29 07:43:20|5713.22|5713.22|5712.89|5712.89|5713.22|5713.22|5712.85|5712.85|0
1632901410000|2021-09-29 07:43:30|5713.11|5713.11|5714.11|5714.11|5714.11|5714.11|5713.11|5713.11|0
1632901420000|2021-09-29 07:43:40|5714.32|5714.32|5715.29|5715.29|5715.49|5715.49|5714.01|5714.01|0
1632901430000|2021-09-29 07:43:50|5715.53|5715.53|5715.82|5715.82|5715.82|5715.82|5715.53|5715.53|0
1632901440000|2021-09-29 07:44:00|5714.38|5714.38|5713.6|5713.6|5714.38|5714.38|5713.59|5713.59|0
1632901450000|2021-09-29 07:44:10|5713.37|5713.37|5713.37|5713.37|5713.37|5713.37|5713.37|5713.37|0
1632901460000|2021-09-29 07:44:20|5713.15|5713.15|5713.58|5713.58|5713.58|5713.58|5713.15|5713.15|0
1632901470000|2021-09-29 07:44:30|5713.15|5713.15|5715.3|5715.3|5715.3|5715.3|5713.15|5713.15|0
1632901480000|2021-09-29 07:44:40|5715.07|5715.07|5713.67|5713.67|5715.07|5715.07|5713.67|5713.67|0
1632901490000|2021-09-29 07:44:50|5712.96|5712.96|5711.64|5711.64|5712.96|5712.96|5711.64|5711.64|0
1632901500000|2021-09-29 07:45:00|5711.07|5711.07|5711.45|5711.45|5711.45|5711.45|5711.07|5711.07|0
1632901510000|2021-09-29 07:45:10|5711.02|5711.02|5709.99|5709.99|5711.02|5711.02|5709.99|5709.99|0
1632901520000|2021-09-29 07:45:20|5709.77|5709.77|5712.34|5712.34|5712.34|5712.34|5709.77|5709.77|0
1632901530000|2021-09-29 07:45:30|5712.58|5712.58|5710.85|5710.85|5712.58|5712.58|5710.85|5710.85|0
1632901540000|2021-09-29 07:45:40|5711.14|5711.14|5710|5710|5711.96|5711.96|5710|5710|0
1632901550000|2021-09-29 07:45:50|5709.42|5709.42|5710.16|5710.16|5710.16|5710.16|5709.42|5709.42|0
1632901560000|2021-09-29 07:46:00|5710.74|5710.74|5712.95|5712.95|5712.95|5712.95|5710.7|5710.7|0
1632901570000|2021-09-29 07:46:10|5714.1|5714.1|5713.44|5713.44|5714.31|5714.31|5713.41|5713.41|0
1632901580000|2021-09-29 07:46:20|5713.01|5713.01|5712.28|5712.28|5713.15|5713.15|5712.28|5712.28|0
1632901590000|2021-09-29 07:46:30|5711.42|5711.42|5708.61|5708.61|5711.42|5711.42|5708.61|5708.61|0
1632901600000|2021-09-29 07:46:40|5707.9|5707.9|5707.9|5707.9|5707.9|5707.9|5707.9|5707.9|0
1632901610000|2021-09-29 07:46:50|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|0
1632901620000|2021-09-29 07:47:00|5707.48|5707.48|5707.42|5707.42|5707.48|5707.48|5707.42|5707.42|0
1632901630000|2021-09-29 07:47:10|5706.84|5706.84|5706.41|5706.41|5706.84|5706.84|5706.41|5706.41|0
1632901640000|2021-09-29 07:47:20|5705.54|5705.54|5704.68|5704.68|5705.54|5705.54|5704.68|5704.68|0
1632901650000|2021-09-29 07:47:30|5704.47|5704.47|5703.71|5703.71|5704.47|5704.47|5703.51|5703.51|0
1632901660000|2021-09-29 07:47:40|5704.14|5704.14|5704.43|5704.43|5704.72|5704.72|5704.14|5704.14|0
1632901670000|2021-09-29 07:47:50|5705.01|5705.01|5706.73|5706.73|5706.73|5706.73|5705.01|5705.01|0
1632901680000|2021-09-29 07:48:00|5707.59|5707.59|5707.33|5707.33|5707.6|5707.6|5707.31|5707.31|0
1632901690000|2021-09-29 07:48:10|5707.9|5707.9|5708.99|5708.99|5708.99|5708.99|5707.9|5707.9|0
1632901700000|2021-09-29 07:48:20|5709.57|5709.57|5711.24|5711.24|5711.53|5711.53|5709.57|5709.57|0
1632901710000|2021-09-29 07:48:30|5711.31|5711.31|5710.89|5710.89|5711.88|5711.88|5709.75|5709.75|0
1632901720000|2021-09-29 07:48:40|5711.46|5711.46|5711.68|5711.68|5711.97|5711.97|5711.46|5711.46|0
1632901730000|2021-09-29 07:48:50|5711.97|5711.97|5714.7|5714.7|5715.11|5715.11|5711.97|5711.97|0
1632901740000|2021-09-29 07:49:00|5714.2|5714.2|5713.14|5713.14|5714.2|5714.2|5712.93|5712.93|0
1632901750000|2021-09-29 07:49:10|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|0
1632901760000|2021-09-29 07:49:20|5713.96|5713.96|5713.67|5713.67|5714.2|5714.2|5713.38|5713.38|0
1632901770000|2021-09-29 07:49:30|5714.1|5714.1|5716.83|5716.83|5716.83|5716.83|5714.1|5714.1|0
1632901780000|2021-09-29 07:49:40|5716.11|5716.11|5716.35|5716.35|5716.59|5716.59|5716.11|5716.11|0
1632901790000|2021-09-29 07:49:50|5716.14|5716.14|5714.63|5714.63|5716.14|5716.14|5714.41|5714.41|0
1632901800000|2021-09-29 07:50:00|5715.21|5715.21|5716.12|5716.12|5716.12|5716.12|5715.21|5715.21|0
1632901810000|2021-09-29 07:50:10|5716.55|5716.55|5719.64|5719.64|5719.64|5719.64|5716.55|5716.55|0
1632901820000|2021-09-29 07:50:20|5719.74|5719.74|5722.51|5722.51|5722.51|5722.51|5719.74|5719.74|0
1632901830000|2021-09-29 07:50:30|5722.63|5722.63|5724|5724|5724|5724|5722.63|5722.63|0
1632901840000|2021-09-29 07:50:40|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|0
1632901850000|2021-09-29 07:50:50|5724.71|5724.71|5726.75|5726.75|5726.75|5726.75|5724.71|5724.71|0
1632901860000|2021-09-29 07:51:00|5725.53|5725.53|5725.01|5725.01|5725.53|5725.53|5725.01|5725.01|0
1632901870000|2021-09-29 07:51:10|5725.05|5725.05|5722.07|5722.07|5725.05|5725.05|5722.07|5722.07|0
1632901890000|2021-09-29 07:51:30|5722.04|5722.04|5723.05|5723.05|5723.05|5723.05|5722.04|5722.04|0
1632901900000|2021-09-29 07:51:40|5722.86|5722.86|5724.07|5724.07|5724.07|5724.07|5722.86|5722.86|0
1632901910000|2021-09-29 07:51:50|5724.3|5724.3|5724.95|5724.95|5724.95|5724.95|5724.3|5724.3|0
1632901920000|2021-09-29 07:52:00|5725.53|5725.53|5724.73|5724.73|5725.53|5725.53|5724.73|5724.73|0
1632901930000|2021-09-29 07:52:10|5725.38|5725.38|5726.41|5726.41|5726.41|5726.41|5725.38|5725.38|0
1632901940000|2021-09-29 07:52:20|5726.17|5726.17|5726.24|5726.24|5726.46|5726.46|5726.17|5726.17|0
1632901950000|2021-09-29 07:52:30|5725.95|5725.95|5726.17|5726.17|5726.17|5726.17|5725.95|5725.95|0
1632901960000|2021-09-29 07:52:40|5725.95|5725.95|5726.17|5726.17|5726.17|5726.17|5725.95|5725.95|0
1632901970000|2021-09-29 07:52:50|5726.75|5726.75|5727.04|5727.04|5727.04|5727.04|5726.75|5726.75|0
1632901980000|2021-09-29 07:53:00|5726.46|5726.46|5726.38|5726.38|5726.46|5726.46|5725.93|5725.93|0
1632901990000|2021-09-29 07:53:10|5726.81|5726.81|5727.87|5727.87|5728.06|5728.06|5726.81|5726.81|0
1632902000000|2021-09-29 07:53:20|5727.85|5727.85|5727.99|5727.99|5727.99|5727.99|5726.87|5726.87|0
1632902010000|2021-09-29 07:53:30|5727.91|5727.91|5727.25|5727.25|5727.91|5727.91|5727.25|5727.25|0
1632902020000|2021-09-29 07:53:40|5727.46|5727.46|5727.63|5727.63|5727.63|5727.63|5727.39|5727.39|0
1632902040000|2021-09-29 07:54:00|5727.62|5727.62|5730.08|5730.08|5730.08|5730.08|5727.62|5727.62|0
1632902050000|2021-09-29 07:54:10|5729.79|5729.79|5728.86|5728.86|5729.79|5729.79|5728.86|5728.86|0
1632902060000|2021-09-29 07:54:20|5728.65|5728.65|5725.17|5725.17|5728.65|5728.65|5725.17|5725.17|0
1632902070000|2021-09-29 07:54:30|5724.09|5724.09|5723.4|5723.4|5724.09|5724.09|5723.4|5723.4|0
1632902080000|2021-09-29 07:54:40|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|0
1632902090000|2021-09-29 07:54:50|5723.4|5723.4|5719.85|5719.85|5723.4|5723.4|5719.85|5719.85|0
1632902100000|2021-09-29 07:55:00|5720.42|5720.42|5720.11|5720.11|5721.21|5721.21|5720.11|5720.11|0
1632902110000|2021-09-29 07:55:10|5719.83|5719.83|5719.83|5719.83|5720.26|5720.26|5719.83|5719.83|0
1632902120000|2021-09-29 07:55:20|5719.11|5719.11|5720.26|5720.26|5720.26|5720.26|5719.11|5719.11|0
1632902130000|2021-09-29 07:55:30|5720.69|5720.69|5720.69|5720.69|5720.98|5720.98|5720.4|5720.4|0
1632902140000|2021-09-29 07:55:40|5721.38|5721.38|5722.12|5722.12|5722.12|5722.12|5721.38|5721.38|0
1632902150000|2021-09-29 07:55:50|5722.41|5722.41|5723.17|5723.17|5723.17|5723.17|5722.41|5722.41|0
1632902160000|2021-09-29 07:56:00|5723.09|5723.09|5723.59|5723.59|5723.59|5723.59|5722.87|5722.87|0
1632902170000|2021-09-29 07:56:10|5724.59|5724.59|5724.59|5724.59|5724.59|5724.59|5724.59|5724.59|0
1632902180000|2021-09-29 07:56:20|5725.07|5725.07|5724.56|5724.56|5725.07|5725.07|5724.56|5724.56|0
1632902190000|2021-09-29 07:56:30|5726.59|5726.59|5727.23|5727.23|5727.23|5727.23|5726.59|5726.59|0
1632902200000|2021-09-29 07:56:40|5727.02|5727.02|5729.46|5729.46|5729.7|5729.7|5727.02|5727.02|0
1632902210000|2021-09-29 07:56:50|5729.67|5729.67|5729.63|5729.63|5729.67|5729.67|5729.63|5729.63|0
1632902220000|2021-09-29 07:57:00|5730.21|5730.21|5731.92|5731.92|5731.92|5731.92|5730.21|5730.21|0
1632902230000|2021-09-29 07:57:10|5731.03|5731.03|5730.96|5730.96|5731.03|5731.03|5730.96|5730.96|0
1632902250000|2021-09-29 07:57:30|5731.92|5731.92|5733.39|5733.39|5733.39|5733.39|5731.92|5731.92|0
1632902260000|2021-09-29 07:57:40|5734.32|5734.32|5734.95|5734.95|5734.95|5734.95|5734.32|5734.32|0
1632902270000|2021-09-29 07:57:50|5735.59|5735.59|5738.05|5738.05|5738.05|5738.05|5735.59|5735.59|0
1632902280000|2021-09-29 07:58:00|5739.81|5739.81|5735.96|5735.96|5739.81|5739.81|5735.96|5735.96|0
1632902290000|2021-09-29 07:58:10|5736.24|5736.24|5737.85|5737.85|5737.85|5737.85|5736.24|5736.24|0
1632902300000|2021-09-29 07:58:20|5736.94|5736.94|5738.64|5738.64|5738.64|5738.64|5736.94|5736.94|0
1632902310000|2021-09-29 07:58:30|5738.93|5738.93|5739.91|5739.91|5740.82|5740.82|5738.93|5738.93|0
1632902320000|2021-09-29 07:58:40|5740.12|5740.12|5740.6|5740.6|5740.6|5740.6|5740.12|5740.12|0
1632902330000|2021-09-29 07:58:50|5740.82|5740.82|5741.83|5741.83|5742.07|5742.07|5740.82|5740.82|0
1632902340000|2021-09-29 07:59:00|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|0
1632902350000|2021-09-29 07:59:10|5744.22|5744.22|5744.45|5744.45|5744.73|5744.73|5744.22|5744.22|0
1632902360000|2021-09-29 07:59:20|5744.42|5744.42|5746.91|5746.91|5746.91|5746.91|5744.42|5744.42|0
1632902370000|2021-09-29 07:59:30|5746.62|5746.62|5746.91|5746.91|5746.91|5746.91|5746.38|5746.38|0
1632902380000|2021-09-29 07:59:40|5746.67|5746.67|5746.47|5746.47|5746.72|5746.72|5746.47|5746.47|0
1632902390000|2021-09-29 07:59:50|5745.61|5745.61|5744.98|5744.98|5745.61|5745.61|5744.98|5744.98|0
1632902400000|2021-09-29 08:00:00|5745.27|5745.27|5745.78|5745.78|5745.91|5745.91|5745.04|5745.04|0
1632902410000|2021-09-29 08:00:10|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|0
1632902420000|2021-09-29 08:00:20|5746.73|5746.73|5746.93|5746.93|5746.93|5746.93|5746.69|5746.69|0
1632902430000|2021-09-29 08:00:30|5748.22|5748.22|5748.96|5748.96|5749.11|5749.11|5748.22|5748.22|0
1632902440000|2021-09-29 08:00:40|5749.01|5749.01|5747.91|5747.91|5749.01|5749.01|5747.91|5747.91|0
1632902450000|2021-09-29 08:00:50|5747.87|5747.87|5747.47|5747.47|5747.9|5747.9|5747.47|5747.47|0
1632902460000|2021-09-29 08:01:00|5747.76|5747.76|5748.12|5748.12|5748.35|5748.35|5747.66|5747.66|0
1632902470000|2021-09-29 08:01:10|5747.64|5747.64|5747.42|5747.42|5748.12|5748.12|5747.19|5747.19|0
1632902480000|2021-09-29 08:01:20|5747.64|5747.64|5748.41|5748.41|5748.41|5748.41|5747.64|5747.64|0
1632902500000|2021-09-29 08:01:40|5748.17|5748.17|5749.51|5749.51|5749.51|5749.51|5748.17|5748.17|0
1632902510000|2021-09-29 08:01:50|5749.61|5749.61|5749.51|5749.51|5749.99|5749.99|5749.51|5749.51|0
1632902520000|2021-09-29 08:02:00|5749.22|5749.22|5748.12|5748.12|5749.22|5749.22|5747.64|5747.64|0
1632902530000|2021-09-29 08:02:10|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|0
1632902540000|2021-09-29 08:02:20|5748.91|5748.91|5748.7|5748.7|5748.91|5748.91|5748.7|5748.7|0
1632902550000|2021-09-29 08:02:30|5748.48|5748.48|5748.24|5748.24|5748.48|5748.48|5748.24|5748.24|0
1632902560000|2021-09-29 08:02:40|5748.01|5748.01|5747.8|5747.8|5748.02|5748.02|5747.8|5747.8|0
1632902570000|2021-09-29 08:02:50|5748.02|5748.02|5748.31|5748.31|5748.31|5748.31|5748.02|5748.02|0
1632902580000|2021-09-29 08:03:00|5748.89|5748.89|5749.12|5749.12|5749.41|5749.41|5748.02|5748.02|0
1632902590000|2021-09-29 08:03:10|5748.91|5748.91|5747.85|5747.85|5748.91|5748.91|5747.85|5747.85|0
1632902600000|2021-09-29 08:03:20|5748.33|5748.33|5750.15|5750.15|5750.15|5750.15|5748.33|5748.33|0
1632902610000|2021-09-29 08:03:30|5750.44|5750.44|5750.89|5750.89|5750.89|5750.89|5750.23|5750.23|0
1632902620000|2021-09-29 08:03:40|5751.18|5751.18|5752.16|5752.16|5752.74|5752.74|5751.18|5751.18|0
1632902630000|2021-09-29 08:03:50|5752.38|5752.38|5752.86|5752.86|5752.86|5752.86|5752.38|5752.38|0
1632902640000|2021-09-29 08:04:00|5753.36|5753.36|5754.03|5754.03|5754.03|5754.03|5752.87|5752.87|0
1632902650000|2021-09-29 08:04:10|5755.08|5755.08|5755.97|5755.97|5755.97|5755.97|5755.08|5755.08|0
1632902660000|2021-09-29 08:04:20|5757.54|5757.54|5757.76|5757.76|5757.76|5757.76|5757.54|5757.54|0
1632902670000|2021-09-29 08:04:30|5758.91|5758.91|5759.82|5759.82|5759.82|5759.82|5758.91|5758.91|0
1632902680000|2021-09-29 08:04:40|5759.6|5759.6|5758.58|5758.58|5759.6|5759.6|5758.58|5758.58|0
1632902690000|2021-09-29 08:04:50|5758.29|5758.29|5758.15|5758.15|5758.29|5758.29|5756.85|5756.85|0
1632902700000|2021-09-29 08:05:00|5758.17|5758.17|5756.83|5756.83|5758.17|5758.17|5755.49|5755.49|0
1632902710000|2021-09-29 08:05:10|5756.62|5756.62|5756.52|5756.52|5757.52|5757.52|5756.52|5756.52|0
1632902720000|2021-09-29 08:05:20|5755.94|5755.94|5755.72|5755.72|5756.15|5756.15|5755.43|5755.43|0
1632902730000|2021-09-29 08:05:30|5755.43|5755.43|5755.72|5755.72|5756.01|5756.01|5755.43|5755.43|0
1632902740000|2021-09-29 08:05:40|5755.14|5755.14|5755.8|5755.8|5755.8|5755.8|5755.14|5755.14|0
1632902750000|2021-09-29 08:05:50|5755.37|5755.37|5754.2|5754.2|5755.37|5755.37|5754.2|5754.2|0
1632902760000|2021-09-29 08:06:00|5754.44|5754.44|5754.12|5754.12|5754.65|5754.65|5754.12|5754.12|0
1632902770000|2021-09-29 08:06:10|5753.9|5753.9|5752.05|5752.05|5753.9|5753.9|5752.03|5752.03|0
1632902780000|2021-09-29 08:06:20|5751.81|5751.81|5750.47|5750.47|5751.81|5751.81|5750.47|5750.47|0
1632902790000|2021-09-29 08:06:30|5749.61|5749.61|5749.15|5749.15|5749.63|5749.63|5748.46|5748.46|0
1632902800000|2021-09-29 08:06:40|5748.91|5748.91|5747.88|5747.88|5748.91|5748.91|5747.88|5747.88|0
1632902810000|2021-09-29 08:06:50|5747.3|5747.3|5746.27|5746.27|5747.3|5747.3|5745.4|5745.4|0
1632902820000|2021-09-29 08:07:00|5745.98|5745.98|5745.4|5745.4|5746.56|5746.56|5745.4|5745.4|0
1632902830000|2021-09-29 08:07:10|5745.16|5745.16|5746.31|5746.31|5746.33|5746.33|5744.3|5744.3|0
1632902840000|2021-09-29 08:07:20|5746.09|5746.09|5745.8|5745.8|5746.09|5746.09|5745.8|5745.8|0
1632902850000|2021-09-29 08:07:30|5745.78|5745.78|5746.07|5746.07|5746.07|5746.07|5745.78|5745.78|0
1632902860000|2021-09-29 08:07:40|5746.31|5746.31|5746.78|5746.78|5746.78|5746.78|5746.31|5746.31|0
1632902870000|2021-09-29 08:07:50|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|0
1632902880000|2021-09-29 08:08:00|5746.65|5746.65|5745.85|5745.85|5746.65|5746.65|5745.85|5745.85|0
1632902890000|2021-09-29 08:08:10|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|0
1632902910000|2021-09-29 08:08:30|5747.2|5747.2|5748.42|5748.42|5748.42|5748.42|5747.2|5747.2|0
1632902920000|2021-09-29 08:08:40|5748.71|5748.71|5749|5749|5749|5749|5748.71|5748.71|0
1632902930000|2021-09-29 08:08:50|5749.47|5749.47|5750.22|5750.22|5751.92|5751.92|5749.47|5749.47|0
1632902940000|2021-09-29 08:09:00|5750.51|5750.51|5750.67|5750.67|5750.67|5750.67|5750.22|5750.22|0
1632902950000|2021-09-29 08:09:10|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|0
1632902960000|2021-09-29 08:09:20|5751.49|5751.49|5751.36|5751.36|5752.16|5752.16|5751.36|5751.36|0
1632902970000|2021-09-29 08:09:30|5750.89|5750.89|5750.02|5750.02|5750.89|5750.89|5750.02|5750.02|0
1632902980000|2021-09-29 08:09:40|5749.73|5749.73|5749.73|5749.73|5749.73|5749.73|5749.73|5749.73|0
1632902990000|2021-09-29 08:09:50|5749.75|5749.75|5749.62|5749.62|5749.75|5749.75|5749.32|5749.32|0
1632903000000|2021-09-29 08:10:00|5749.86|5749.86|5750.82|5750.82|5750.82|5750.82|5749.86|5749.86|0
1632903010000|2021-09-29 08:10:10|5751.03|5751.03|5752.59|5752.59|5752.83|5752.83|5751.03|5751.03|0
1632903020000|2021-09-29 08:10:20|5752.83|5752.83|5752.59|5752.59|5752.83|5752.83|5752.59|5752.59|0
1632903030000|2021-09-29 08:10:30|5751.58|5751.58|5752.54|5752.54|5752.54|5752.54|5751.34|5751.34|0
1632903040000|2021-09-29 08:10:40|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|0
1632903050000|2021-09-29 08:10:50|5751.67|5751.67|5751.44|5751.44|5751.67|5751.67|5751.44|5751.44|0
1632903060000|2021-09-29 08:11:00|5751.22|5751.22|5751.21|5751.21|5751.22|5751.22|5751.21|5751.21|0
1632903070000|2021-09-29 08:11:10|5750.73|5750.73|5751.38|5751.38|5751.38|5751.38|5749.86|5749.86|0
1632903080000|2021-09-29 08:11:20|5751.15|5751.15|5750.57|5750.57|5751.15|5751.15|5750.57|5750.57|0
1632903090000|2021-09-29 08:11:30|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|0
1632903110000|2021-09-29 08:11:50|5751.1|5751.1|5751.67|5751.67|5751.67|5751.67|5751.1|5751.1|0
1632903120000|2021-09-29 08:12:00|5751.38|5751.38|5751.84|5751.84|5751.84|5751.84|5751.38|5751.38|0
1632903130000|2021-09-29 08:12:10|5752.08|5752.08|5752.29|5752.29|5752.29|5752.29|5752.08|5752.08|0
1632903140000|2021-09-29 08:12:20|5752.08|5752.08|5752.09|5752.09|5752.09|5752.09|5752.08|5752.08|0
1632903150000|2021-09-29 08:12:30|5752.3|5752.3|5752.52|5752.52|5752.52|5752.52|5752.3|5752.3|0
1632903160000|2021-09-29 08:12:40|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|0
1632903170000|2021-09-29 08:12:50|5752.12|5752.12|5749.26|5749.26|5752.12|5752.12|5749.26|5749.26|0
1632903180000|2021-09-29 08:13:00|5749.55|5749.55|5750.06|5750.06|5750.06|5750.06|5749.55|5749.55|0
1632903190000|2021-09-29 08:13:10|5750.07|5750.07|5749.22|5749.22|5750.08|5750.08|5749.22|5749.22|0
1632903200000|2021-09-29 08:13:20|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|0
1632903210000|2021-09-29 08:13:30|5749.94|5749.94|5749.95|5749.95|5749.95|5749.95|5749.66|5749.66|0
1632903220000|2021-09-29 08:13:40|5749.96|5749.96|5751.13|5751.13|5751.13|5751.13|5749.88|5749.88|0
1632903230000|2021-09-29 08:13:50|5751.37|5751.37|5750.87|5750.87|5751.67|5751.67|5750.87|5750.87|0
1632903240000|2021-09-29 08:14:00|5750.66|5750.66|5749.61|5749.61|5750.66|5750.66|5749.61|5749.61|0
1632903250000|2021-09-29 08:14:10|5749.03|5749.03|5746.85|5746.85|5749.03|5749.03|5746.85|5746.85|0
1632903260000|2021-09-29 08:14:20|5746.56|5746.56|5746.15|5746.15|5746.56|5746.56|5746.15|5746.15|0
1632903270000|2021-09-29 08:14:30|5745.93|5745.93|5743.98|5743.98|5745.93|5745.93|5743.74|5743.74|0
1632903280000|2021-09-29 08:14:40|5743.76|5743.76|5743.98|5743.98|5743.98|5743.98|5743.76|5743.76|0
1632903300000|2021-09-29 08:15:00|5744.19|5744.19|5744.1|5744.1|5744.43|5744.43|5743.95|5743.95|0
1632903310000|2021-09-29 08:15:10|5744.31|5744.31|5747.86|5747.86|5747.86|5747.86|5744.31|5744.31|0
1632903320000|2021-09-29 08:15:20|5748.72|5748.72|5750.68|5750.68|5750.68|5750.68|5748.72|5748.72|0
1632903330000|2021-09-29 08:15:30|5750.44|5750.44|5750.65|5750.65|5750.73|5750.73|5750.44|5750.44|0
1632903340000|2021-09-29 08:15:40|5750.87|5750.87|5755.01|5755.01|5755.01|5755.01|5750.87|5750.87|0
1632903350000|2021-09-29 08:15:50|5754.54|5754.54|5754.12|5754.12|5754.54|5754.54|5753.75|5753.75|0
1632903360000|2021-09-29 08:16:00|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|0
1632903370000|2021-09-29 08:16:10|5754.26|5754.26|5754.26|5754.26|5754.26|5754.26|5754.26|5754.26|0
1632903380000|2021-09-29 08:16:20|5753.76|5753.76|5753.74|5753.74|5753.76|5753.76|5753.74|5753.74|0
1632903390000|2021-09-29 08:16:30|5753.76|5753.76|5751.55|5751.55|5753.76|5753.76|5751.55|5751.55|0
1632903400000|2021-09-29 08:16:40|5751.57|5751.57|5751.38|5751.38|5751.76|5751.76|5751.38|5751.38|0
1632903410000|2021-09-29 08:16:50|5750.4|5750.4|5751.64|5751.64|5751.93|5751.93|5750.4|5750.4|0
1632903420000|2021-09-29 08:17:00|5752.12|5752.12|5751.91|5751.91|5752.12|5752.12|5751.91|5751.91|0
1632903430000|2021-09-29 08:17:10|5752.48|5752.48|5753.05|5753.05|5753.05|5753.05|5752.48|5752.48|0
1632903440000|2021-09-29 08:17:20|5753.28|5753.28|5753.03|5753.03|5754.15|5754.15|5753.03|5753.03|0
1632903450000|2021-09-29 08:17:30|5752.79|5752.79|5752.32|5752.32|5752.79|5752.79|5752.32|5752.32|0
1632903460000|2021-09-29 08:17:40|5752.03|5752.03|5752.1|5752.1|5752.1|5752.1|5751.81|5751.81|0
1632903470000|2021-09-29 08:17:50|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|0
1632903480000|2021-09-29 08:18:00|5751.86|5751.86|5752.55|5752.55|5753.13|5753.13|5751.86|5751.86|0
1632903490000|2021-09-29 08:18:10|5752.32|5752.32|5752.32|5752.32|5752.32|5752.32|5752.32|5752.32|0
1632903500000|2021-09-29 08:18:20|5753.59|5753.59|5754.38|5754.38|5754.38|5754.38|5753.59|5753.59|0
1632903510000|2021-09-29 08:18:30|5753.8|5753.8|5755.23|5755.23|5755.23|5755.23|5753.8|5753.8|0
1632903520000|2021-09-29 08:18:40|5754.75|5754.75|5755.09|5755.09|5755.09|5755.09|5754.51|5754.51|0
1632903530000|2021-09-29 08:18:50|5755.38|5755.38|5755.62|5755.62|5755.62|5755.62|5755.38|5755.38|0
1632903540000|2021-09-29 08:19:00|5756.2|5756.2|5756.22|5756.22|5756.26|5756.26|5755.93|5755.93|0
1632903560000|2021-09-29 08:19:20|5756|5756|5756.29|5756.29|5756.58|5756.58|5756|5756|0
1632903570000|2021-09-29 08:19:30|5755.56|5755.56|5754.98|5754.98|5755.56|5755.56|5754.98|5754.98|0
1632903580000|2021-09-29 08:19:40|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1632903590000|2021-09-29 08:19:50|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|0
1632903600000|2021-09-29 08:20:00|5754.94|5754.94|5752.51|5752.51|5754.94|5754.94|5752.51|5752.51|0
1632903610000|2021-09-29 08:20:10|5752.99|5752.99|5754.93|5754.93|5754.93|5754.93|5752.99|5752.99|0
1632903620000|2021-09-29 08:20:20|5755.22|5755.22|5758.39|5758.39|5758.39|5758.39|5755.22|5755.22|0
1632903630000|2021-09-29 08:20:30|5758.62|5758.62|5758.91|5758.91|5758.91|5758.91|5758.62|5758.62|0
1632903640000|2021-09-29 08:20:40|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1632903650000|2021-09-29 08:20:50|5758.68|5758.68|5759.61|5759.61|5759.61|5759.61|5758.68|5758.68|0
1632903660000|2021-09-29 08:21:00|5760.47|5760.47|5760.66|5760.66|5760.66|5760.66|5760.23|5760.23|0
1632903680000|2021-09-29 08:21:20|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|0
1632903690000|2021-09-29 08:21:30|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|0
1632903710000|2021-09-29 08:21:50|5761.48|5761.48|5760.9|5760.9|5761.48|5761.48|5760.9|5760.9|0
1632903720000|2021-09-29 08:22:00|5761.48|5761.48|5759.97|5759.97|5761.48|5761.48|5759.97|5759.97|0
1632903730000|2021-09-29 08:22:10|5759.74|5759.74|5759.86|5759.86|5759.86|5759.86|5759.5|5759.5|0
1632903750000|2021-09-29 08:22:30|5760.07|5760.07|5761.03|5761.03|5761.61|5761.61|5760.07|5760.07|0
1632903760000|2021-09-29 08:22:40|5761.32|5761.32|5762.19|5762.19|5762.48|5762.48|5761.32|5761.32|0
1632903770000|2021-09-29 08:22:50|5762.65|5762.65|5762.31|5762.31|5763.12|5763.12|5762.31|5762.31|0
1632903780000|2021-09-29 08:23:00|5762.59|5762.59|5764.89|5764.89|5764.89|5764.89|5762.59|5762.59|0
1632903790000|2021-09-29 08:23:10|5765.18|5765.18|5766.52|5766.52|5766.52|5766.52|5765.18|5765.18|0
1632903800000|2021-09-29 08:23:20|5767|5767|5767|5767|5767|5767|5767|5767|0
1632903810000|2021-09-29 08:23:30|5767.86|5767.86|5767.99|5767.99|5768.07|5768.07|5767.86|5767.86|0
1632903820000|2021-09-29 08:23:40|5767.78|5767.78|5767.51|5767.51|5767.78|5767.78|5767.49|5767.49|0
1632903830000|2021-09-29 08:23:50|5767.8|5767.8|5768.36|5768.36|5768.73|5768.73|5767.8|5767.8|0
1632903840000|2021-09-29 08:24:00|5768.65|5768.65|5768.07|5768.07|5768.65|5768.65|5768.07|5768.07|0
1632903850000|2021-09-29 08:24:10|5768.09|5768.09|5768.14|5768.14|5768.81|5768.81|5768.09|5768.09|0
1632903860000|2021-09-29 08:24:20|5768.36|5768.36|5768.64|5768.64|5768.64|5768.64|5767.78|5767.78|0
1632903870000|2021-09-29 08:24:30|5768.93|5768.93|5768.97|5768.97|5769.22|5769.22|5768.64|5768.64|0
1632903880000|2021-09-29 08:24:40|5768.75|5768.75|5768.87|5768.87|5768.87|5768.87|5768.18|5768.18|0
1632903890000|2021-09-29 08:24:50|5769.16|5769.16|5772.26|5772.26|5772.26|5772.26|5769.16|5769.16|0
1632903900000|2021-09-29 08:25:00|5772.03|5772.03|5775.04|5775.04|5775.04|5775.04|5772.03|5772.03|0
1632903910000|2021-09-29 08:25:10|5775.27|5775.27|5775.08|5775.08|5775.98|5775.98|5775.04|5775.04|0
1632903920000|2021-09-29 08:25:20|5775.37|5775.37|5775.55|5775.55|5775.84|5775.84|5775.37|5775.37|0
1632903930000|2021-09-29 08:25:30|5775.84|5775.84|5775.88|5775.88|5775.88|5775.88|5775.84|5775.84|0
1632903940000|2021-09-29 08:25:40|5776.12|5776.12|5775.88|5775.88|5776.12|5776.12|5775.88|5775.88|0
1632903950000|2021-09-29 08:25:50|5775.64|5775.64|5773.71|5773.71|5775.64|5775.64|5773.42|5773.42|0
1632903960000|2021-09-29 08:26:00|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1632903970000|2021-09-29 08:26:10|5775.15|5775.15|5775.86|5775.86|5775.86|5775.86|5775.15|5775.15|0
1632903980000|2021-09-29 08:26:20|5775.63|5775.63|5774.52|5774.52|5775.63|5775.63|5774.52|5774.52|0
1632903990000|2021-09-29 08:26:30|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|0
1632904000000|2021-09-29 08:26:40|5773.94|5773.94|5773.08|5773.08|5773.94|5773.94|5772.79|5772.79|0
1632904010000|2021-09-29 08:26:50|5773.37|5773.37|5773.47|5773.47|5773.47|5773.47|5773.37|5773.37|0
1632904020000|2021-09-29 08:27:00|5774.43|5774.43|5774.43|5774.43|5774.43|5774.43|5774.21|5774.21|0
1632904030000|2021-09-29 08:27:10|5774.72|5774.72|5776.06|5776.06|5776.06|5776.06|5774.72|5774.72|0
1632904040000|2021-09-29 08:27:20|5775.96|5775.96|5775.64|5775.64|5775.96|5775.96|5775.64|5775.64|0
1632904050000|2021-09-29 08:27:30|5776.05|5776.05|5776.62|5776.62|5776.62|5776.62|5776.05|5776.05|0
1632904060000|2021-09-29 08:27:40|5776.84|5776.84|5777.08|5777.08|5777.08|5777.08|5776.84|5776.84|0
1632904070000|2021-09-29 08:27:50|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|0
1632904080000|2021-09-29 08:28:00|5776.55|5776.55|5774.75|5774.75|5776.55|5776.55|5774.75|5774.75|0
1632904100000|2021-09-29 08:28:20|5773.87|5773.87|5773.65|5773.65|5773.87|5773.87|5773.65|5773.65|0
1632904110000|2021-09-29 08:28:30|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|0
1632904120000|2021-09-29 08:28:40|5772.38|5772.38|5772.67|5772.67|5772.67|5772.67|5772.38|5772.38|0
1632904130000|2021-09-29 08:28:50|5772.09|5772.09|5771.4|5771.4|5772.09|5772.09|5771.4|5771.4|0
1632904140000|2021-09-29 08:29:00|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|0
1632904160000|2021-09-29 08:29:20|5771.62|5771.62|5772.33|5772.33|5772.33|5772.33|5771.62|5771.62|0
1632904170000|2021-09-29 08:29:30|5772.35|5772.35|5772.93|5772.93|5772.93|5772.93|5772.35|5772.35|0
1632904180000|2021-09-29 08:29:40|5772.56|5772.56|5771.98|5771.98|5772.56|5772.56|5771.98|5771.98|0
1632904190000|2021-09-29 08:29:50|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1632904200000|2021-09-29 08:30:00|5770.6|5770.6|5769.91|5769.91|5770.6|5770.6|5769.33|5769.33|0
1632904210000|2021-09-29 08:30:10|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|0
1632904220000|2021-09-29 08:30:20|5770.73|5770.73|5771.79|5771.79|5772.02|5772.02|5770.73|5770.73|0
1632904250000|2021-09-29 08:30:50|5772.27|5772.27|5774.71|5774.71|5774.71|5774.71|5772.27|5772.27|0
1632904260000|2021-09-29 08:31:00|5774.76|5774.76|5776.6|5776.6|5776.6|5776.6|5774.76|5774.76|0
1632904270000|2021-09-29 08:31:10|5776.88|5776.88|5776.58|5776.58|5776.88|5776.88|5776.29|5776.29|0
1632904280000|2021-09-29 08:31:20|5776.63|5776.63|5776.85|5776.85|5776.85|5776.85|5776.63|5776.63|0
1632904290000|2021-09-29 08:31:30|5776.37|5776.37|5776.41|5776.41|5776.41|5776.41|5776.37|5776.37|0
1632904310000|2021-09-29 08:31:50|5777.13|5777.13|5780.47|5780.47|5780.47|5780.47|5777.13|5777.13|0
1632904320000|2021-09-29 08:32:00|5781.33|5781.33|5781.42|5781.42|5781.87|5781.87|5781.33|5781.33|0
1632904330000|2021-09-29 08:32:10|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|0
1632904340000|2021-09-29 08:32:20|5781.67|5781.67|5782.48|5782.48|5782.91|5782.91|5781.67|5781.67|0
1632904350000|2021-09-29 08:32:30|5782.6|5782.6|5782.83|5782.83|5782.83|5782.83|5782.4|5782.4|0
1632904360000|2021-09-29 08:32:40|5783.11|5783.11|5783.01|5783.01|5783.71|5783.71|5782.97|5782.97|0
1632904370000|2021-09-29 08:32:50|5783.87|5783.87|5783.01|5783.01|5783.87|5783.87|5782.92|5782.92|0
1632904380000|2021-09-29 08:33:00|5783|5783|5781.3|5781.3|5783|5783|5781.3|5781.3|0
1632904390000|2021-09-29 08:33:10|5781.54|5781.54|5781.25|5781.25|5781.54|5781.54|5781.25|5781.25|0
1632904400000|2021-09-29 08:33:20|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5780.77|5780.77|0
1632904410000|2021-09-29 08:33:30|5781.3|5781.3|5782.3|5782.3|5782.3|5782.3|5781.3|5781.3|0
1632904420000|2021-09-29 08:33:40|5782.83|5782.83|5783.09|5783.09|5783.09|5783.09|5782.83|5782.83|0
1632904430000|2021-09-29 08:33:50|5783.57|5783.57|5785.32|5785.32|5785.32|5785.32|5783.57|5783.57|0
1632904440000|2021-09-29 08:34:00|5785.33|5785.33|5785.21|5785.21|5785.33|5785.33|5785.09|5785.09|0
1632904450000|2021-09-29 08:34:10|5784.47|5784.47|5784.23|5784.23|5784.47|5784.47|5784.23|5784.23|0
1632904460000|2021-09-29 08:34:20|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|0
1632904470000|2021-09-29 08:34:30|5785.13|5785.13|5786.23|5786.23|5786.9|5786.9|5785.01|5785.01|0
1632904480000|2021-09-29 08:34:40|5786.47|5786.47|5786.68|5786.68|5786.68|5786.68|5786.47|5786.47|0
1632904490000|2021-09-29 08:34:50|5787.26|5787.26|5788.19|5788.19|5788.71|5788.71|5787.26|5787.26|0
1632904500000|2021-09-29 08:35:00|5788.27|5788.27|5787.88|5787.88|5788.27|5788.27|5787.88|5787.88|0
1632904510000|2021-09-29 08:35:10|5787.59|5787.59|5787.81|5787.81|5787.81|5787.81|5787.59|5787.59|0
1632904520000|2021-09-29 08:35:20|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|0
1632904530000|2021-09-29 08:35:30|5787.88|5787.88|5788.02|5788.02|5788.36|5788.36|5787.78|5787.78|0
1632904540000|2021-09-29 08:35:40|5788.6|5788.6|5790.56|5790.56|5790.56|5790.56|5788.6|5788.6|0
1632904550000|2021-09-29 08:35:50|5790.99|5790.99|5791.46|5791.46|5791.46|5791.46|5790.99|5790.99|0
1632904560000|2021-09-29 08:36:00|5791.67|5791.67|5791.91|5791.91|5792.05|5792.05|5791.67|5791.67|0
1632904570000|2021-09-29 08:36:10|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|0
1632904580000|2021-09-29 08:36:20|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|0
1632904590000|2021-09-29 08:36:30|5792.67|5792.67|5792.91|5792.91|5792.91|5792.91|5792.67|5792.67|0
1632904600000|2021-09-29 08:36:40|5793.2|5793.2|5791.62|5791.62|5793.63|5793.63|5791.62|5791.62|0
1632904610000|2021-09-29 08:36:50|5791.86|5791.86|5791.89|5791.89|5791.89|5791.89|5791.86|5791.86|0
1632904620000|2021-09-29 08:37:00|5792.13|5792.13|5792.96|5792.96|5793.27|5793.27|5792.13|5792.13|0
1632904630000|2021-09-29 08:37:10|5792.9|5792.9|5793.94|5793.94|5793.94|5793.94|5792.61|5792.61|0
1632904640000|2021-09-29 08:37:20|5793.47|5793.47|5793.25|5793.25|5793.71|5793.71|5792.84|5792.84|0
1632904650000|2021-09-29 08:37:30|5795.12|5795.12|5797.56|5797.56|5797.85|5797.85|5795.12|5795.12|0
1632904660000|2021-09-29 08:37:40|5797.04|5797.04|5795.45|5795.45|5797.54|5797.54|5795.16|5795.16|0
1632904670000|2021-09-29 08:37:50|5795.69|5795.69|5795.93|5795.93|5795.93|5795.93|5795.69|5795.69|0
1632904680000|2021-09-29 08:38:00|5795.69|5795.69|5793.66|5793.66|5795.69|5795.69|5793.66|5793.66|0
1632904690000|2021-09-29 08:38:10|5793.64|5793.64|5794.03|5794.03|5794.03|5794.03|5793.45|5793.45|0
1632904700000|2021-09-29 08:38:20|5794.27|5794.27|5794.66|5794.66|5794.66|5794.66|5793.98|5793.98|0
1632904710000|2021-09-29 08:38:30|5794.69|5794.69|5793.83|5793.83|5794.69|5794.69|5793.25|5793.25|0
1632904720000|2021-09-29 08:38:40|5793.84|5793.84|5793.94|5793.94|5793.94|5793.94|5793.72|5793.72|0
1632904730000|2021-09-29 08:38:50|5793.72|5793.72|5792.91|5792.91|5793.94|5793.94|5792.57|5792.57|0
1632904740000|2021-09-29 08:39:00|5793.48|5793.48|5794.3|5794.3|5794.3|5794.3|5793.48|5793.48|0
1632904750000|2021-09-29 08:39:10|5793.72|5793.72|5793.49|5793.49|5793.72|5793.72|5793.15|5793.15|0
1632904760000|2021-09-29 08:39:20|5793.78|5793.78|5795|5795|5795.48|5795.48|5793.78|5793.78|0
1632904770000|2021-09-29 08:39:30|5794.13|5794.13|5793.89|5793.89|5794.13|5794.13|5793.89|5793.89|0
1632904780000|2021-09-29 08:39:40|5793.93|5793.93|5793.37|5793.37|5794.51|5794.51|5793.36|5793.36|0
1632904790000|2021-09-29 08:39:50|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|0
1632904800000|2021-09-29 08:40:00|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1632904810000|2021-09-29 08:40:10|5792.41|5792.41|5793.26|5793.26|5793.55|5793.55|5792.41|5792.41|0
1632904820000|2021-09-29 08:40:20|5792.59|5792.59|5793.99|5793.99|5793.99|5793.99|5792.59|5792.59|0
1632904830000|2021-09-29 08:40:30|5794.04|5794.04|5794|5794|5794.04|5794.04|5794|5794|0
1632904840000|2021-09-29 08:40:40|5793.71|5793.71|5794.6|5794.6|5794.6|5794.6|5793.71|5793.71|0
1632904850000|2021-09-29 08:40:50|5795.27|5795.27|5795.63|5795.63|5795.63|5795.63|5795.27|5795.27|0
1632904860000|2021-09-29 08:41:00|5795.41|5795.41|5794.27|5794.27|5795.41|5795.41|5794.27|5794.27|0
1632904870000|2021-09-29 08:41:10|5793.4|5793.4|5793.69|5793.69|5793.69|5793.69|5793.4|5793.4|0
1632904890000|2021-09-29 08:41:30|5793.93|5793.93|5793.64|5793.64|5793.93|5793.93|5793.64|5793.64|0
1632904900000|2021-09-29 08:41:40|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|0
1632904910000|2021-09-29 08:41:50|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1632904920000|2021-09-29 08:42:00|5793.4|5793.4|5794.69|5794.69|5794.69|5794.69|5793.4|5793.4|0
1632904930000|2021-09-29 08:42:10|5794.98|5794.98|5795.46|5795.46|5795.46|5795.46|5794.98|5794.98|0
1632904940000|2021-09-29 08:42:20|5795.17|5795.17|5793.88|5793.88|5795.17|5795.17|5793.88|5793.88|0
1632904950000|2021-09-29 08:42:30|5794.17|5794.17|5793.86|5793.86|5794.81|5794.81|5793.86|5793.86|0
1632904960000|2021-09-29 08:42:40|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|0
1632904970000|2021-09-29 08:42:50|5794.12|5794.12|5794.36|5794.36|5794.57|5794.57|5794.12|5794.12|0
1632904980000|2021-09-29 08:43:00|5794.07|5794.07|5794.11|5794.11|5794.34|5794.34|5794.06|5794.06|0
1632904990000|2021-09-29 08:43:10|5794.09|5794.09|5794.09|5794.09|5794.09|5794.09|5794.09|5794.09|0
1632905000000|2021-09-29 08:43:20|5794.27|5794.27|5793.34|5793.34|5794.27|5794.27|5793.33|5793.33|0
1632905010000|2021-09-29 08:43:30|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|0
1632905020000|2021-09-29 08:43:40|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|0
1632905030000|2021-09-29 08:43:50|5793.43|5793.43|5793.75|5793.75|5793.75|5793.75|5793.27|5793.27|0
1632905050000|2021-09-29 08:44:10|5794.69|5794.69|5796.32|5796.32|5796.32|5796.32|5794.69|5794.69|0
1632905060000|2021-09-29 08:44:20|5796.61|5796.61|5796.7|5796.7|5796.7|5796.7|5796.61|5796.61|0
1632905070000|2021-09-29 08:44:30|5796.99|5796.99|5798.43|5798.43|5799.55|5799.55|5796.99|5796.99|0
1632905080000|2021-09-29 08:44:40|5797.85|5797.85|5797.6|5797.6|5798.09|5798.09|5797.6|5797.6|0
1632905090000|2021-09-29 08:44:50|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1632905100000|2021-09-29 08:45:00|5797.21|5797.21|5798|5798|5798|5798|5797.21|5797.21|0
1632905120000|2021-09-29 08:45:20|5797.91|5797.91|5798.41|5798.41|5798.41|5798.41|5797.91|5797.91|0
1632905130000|2021-09-29 08:45:30|5798.93|5798.93|5798.95|5798.95|5799|5799|5798.93|5798.93|0
1632905140000|2021-09-29 08:45:40|5799.24|5799.24|5799.53|5799.53|5799.53|5799.53|5799.24|5799.24|0
1632905150000|2021-09-29 08:45:50|5798.95|5798.95|5799.05|5799.05|5799.05|5799.05|5798.95|5798.95|0
1632905160000|2021-09-29 08:46:00|5799.69|5799.69|5798.9|5798.9|5799.69|5799.69|5798.9|5798.9|0
1632905170000|2021-09-29 08:46:10|5799.19|5799.19|5800.2|5800.2|5800.2|5800.2|5799.19|5799.19|0
1632905180000|2021-09-29 08:46:20|5799.96|5799.96|5799.84|5799.84|5800.2|5800.2|5799.84|5799.84|0
1632905190000|2021-09-29 08:46:30|5799.37|5799.37|5798.68|5798.68|5799.37|5799.37|5798.43|5798.43|0
1632905200000|2021-09-29 08:46:40|5798.9|5798.9|5798.9|5798.9|5798.9|5798.9|5798.9|5798.9|0
1632905210000|2021-09-29 08:46:50|5798.68|5798.68|5797.49|5797.49|5798.68|5798.68|5796.98|5796.98|0
1632905220000|2021-09-29 08:47:00|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|0
1632905230000|2021-09-29 08:47:10|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|0
1632905240000|2021-09-29 08:47:20|5796.43|5796.43|5793.35|5793.35|5796.43|5796.43|5793.35|5793.35|0
1632905250000|2021-09-29 08:47:30|5793.64|5793.64|5793.55|5793.55|5793.64|5793.64|5793.55|5793.55|0
1632905260000|2021-09-29 08:47:40|5794.6|5794.6|5794.89|5794.89|5794.89|5794.89|5794.6|5794.6|0
1632905270000|2021-09-29 08:47:50|5795.75|5795.75|5796.52|5796.52|5796.52|5796.52|5795.75|5795.75|0
1632905280000|2021-09-29 08:48:00|5796.81|5796.81|5798.76|5798.76|5798.76|5798.76|5796.81|5796.81|0
1632905290000|2021-09-29 08:48:10|5798.52|5798.52|5797.85|5797.85|5798.52|5798.52|5797.85|5797.85|0
1632905300000|2021-09-29 08:48:20|5797.61|5797.61|5797.34|5797.34|5797.61|5797.61|5797.34|5797.34|0
1632905310000|2021-09-29 08:48:30|5796.48|5796.48|5796.48|5796.48|5796.48|5796.48|5796.48|5796.48|0
1632905320000|2021-09-29 08:48:40|5796.24|5796.24|5794.28|5794.28|5796.24|5796.24|5794.28|5794.28|0
1632905330000|2021-09-29 08:48:50|5794.07|5794.07|5794.31|5794.31|5794.31|5794.31|5794.07|5794.07|0
1632905340000|2021-09-29 08:49:00|5794.52|5794.52|5794.81|5794.81|5794.81|5794.81|5794.52|5794.52|0
1632905350000|2021-09-29 08:49:10|5794.83|5794.83|5794.09|5794.09|5794.83|5794.83|5794.09|5794.09|0
1632905360000|2021-09-29 08:49:20|5793.8|5793.8|5793.26|5793.26|5793.8|5793.8|5793.26|5793.26|0
1632905380000|2021-09-29 08:49:40|5793.38|5793.38|5792.02|5792.02|5793.38|5793.38|5792.02|5792.02|0
1632905390000|2021-09-29 08:49:50|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|0
1632905400000|2021-09-29 08:50:00|5791.99|5791.99|5792.47|5792.47|5793.67|5793.67|5791.99|5791.99|0
1632905410000|2021-09-29 08:50:10|5792.02|5792.02|5791.61|5791.61|5792.31|5792.31|5791.61|5791.61|0
1632905420000|2021-09-29 08:50:20|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|0
1632905430000|2021-09-29 08:50:30|5792.07|5792.07|5792.31|5792.31|5792.31|5792.31|5792.07|5792.07|0
1632905440000|2021-09-29 08:50:40|5792.02|5792.02|5791.49|5791.49|5792.02|5792.02|5791.49|5791.49|0
1632905450000|2021-09-29 08:50:50|5791.27|5791.27|5790.8|5790.8|5791.27|5791.27|5790.8|5790.8|0
1632905460000|2021-09-29 08:51:00|5791.49|5791.49|5791.78|5791.78|5791.78|5791.78|5791.49|5791.49|0
1632905470000|2021-09-29 08:51:10|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|0
1632905480000|2021-09-29 08:51:20|5790.87|5790.87|5790.65|5790.65|5790.87|5790.87|5790.62|5790.62|0
1632905490000|2021-09-29 08:51:30|5790.18|5790.18|5787.97|5787.97|5790.18|5790.18|5787.97|5787.97|0
1632905500000|2021-09-29 08:51:40|5787.77|5787.77|5787.7|5787.7|5787.77|5787.77|5787.7|5787.7|0
1632905510000|2021-09-29 08:51:50|5787.41|5787.41|5786.95|5786.95|5787.41|5787.41|5786.95|5786.95|0
1632905520000|2021-09-29 08:52:00|5786.9|5786.9|5786.24|5786.24|5786.95|5786.95|5786.24|5786.24|0
1632905530000|2021-09-29 08:52:10|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|0
1632905540000|2021-09-29 08:52:20|5786.81|5786.81|5787.22|5787.22|5787.22|5787.22|5786.74|5786.74|0
1632905550000|2021-09-29 08:52:30|5787.8|5787.8|5788.75|5788.75|5788.75|5788.75|5787.8|5787.8|0
1632905560000|2021-09-29 08:52:40|5788.46|5788.46|5789.9|5789.9|5789.9|5789.9|5788.46|5788.46|0
1632905570000|2021-09-29 08:52:50|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|0
1632905580000|2021-09-29 08:53:00|5789.97|5789.97|5790|5790|5790|5790|5789.97|5789.97|0
1632905590000|2021-09-29 08:53:10|5789.47|5789.47|5790.62|5790.62|5790.62|5790.62|5789.42|5789.42|0
1632905610000|2021-09-29 08:53:30|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|0
1632905620000|2021-09-29 08:53:40|5790.57|5790.57|5791.53|5791.53|5791.53|5791.53|5790.57|5790.57|0
1632905630000|2021-09-29 08:53:50|5791.05|5791.05|5791.96|5791.96|5791.96|5791.96|5791.05|5791.05|0
1632905640000|2021-09-29 08:54:00|5792.19|5792.19|5791|5791|5792.19|5792.19|5790.76|5790.76|0
1632905650000|2021-09-29 08:54:10|5790.78|5790.78|5791.76|5791.76|5791.76|5791.76|5790.78|5790.78|0
1632905660000|2021-09-29 08:54:20|5791.85|5791.85|5791.09|5791.09|5791.85|5791.85|5791.09|5791.09|0
1632905670000|2021-09-29 08:54:30|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1632905680000|2021-09-29 08:54:40|5791.62|5791.62|5791.58|5791.58|5791.62|5791.62|5791.38|5791.38|0
1632905700000|2021-09-29 08:55:00|5791.34|5791.34|5791.06|5791.06|5791.34|5791.34|5791.06|5791.06|0
1632905710000|2021-09-29 08:55:10|5791.29|5791.29|5792.63|5792.63|5792.63|5792.63|5791.29|5791.29|0
1632905720000|2021-09-29 08:55:20|5792.42|5792.42|5792.22|5792.22|5792.42|5792.42|5792.13|5792.13|0
1632905730000|2021-09-29 08:55:30|5792.46|5792.46|5792.96|5792.96|5792.96|5792.96|5792.46|5792.46|0
1632905740000|2021-09-29 08:55:40|5793.25|5793.25|5793.01|5793.01|5793.25|5793.25|5793.01|5793.01|0
1632905750000|2021-09-29 08:55:50|5791.82|5791.82|5790.46|5790.46|5791.82|5791.82|5790.46|5790.46|0
1632905760000|2021-09-29 08:56:00|5790.22|5790.22|5791.82|5791.82|5791.82|5791.82|5789.35|5789.35|0
1632905770000|2021-09-29 08:56:10|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1632905790000|2021-09-29 08:56:30|5792.54|5792.54|5791.63|5791.63|5792.54|5792.54|5791.63|5791.63|0
1632905800000|2021-09-29 08:56:40|5791.41|5791.41|5790.6|5790.6|5791.41|5791.41|5790.6|5790.6|0
1632905810000|2021-09-29 08:56:50|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1632905820000|2021-09-29 08:57:00|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|0
1632905830000|2021-09-29 08:57:10|5790.89|5790.89|5790.31|5790.31|5790.89|5790.89|5790.31|5790.31|0
1632905840000|2021-09-29 08:57:20|5790.09|5790.09|5789.81|5789.81|5790.09|5790.09|5789.81|5789.81|0
1632905850000|2021-09-29 08:57:30|5790.02|5790.02|5791.58|5791.58|5791.58|5791.58|5790.02|5790.02|0
1632905870000|2021-09-29 08:57:50|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1632905900000|2021-09-29 08:58:20|5790.93|5790.93|5790.93|5790.93|5790.93|5790.93|5790.93|5790.93|0
1632905910000|2021-09-29 08:58:30|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1632905920000|2021-09-29 08:58:40|5791.65|5791.65|5791.36|5791.36|5791.65|5791.65|5791.36|5791.36|0
1632905930000|2021-09-29 08:58:50|5791.65|5791.65|5793.3|5793.3|5793.3|5793.3|5791.65|5791.65|0
1632905940000|2021-09-29 08:59:00|5793.35|5793.35|5793.32|5793.32|5793.35|5793.35|5793.32|5793.32|0
1632905960000|2021-09-29 08:59:20|5793.61|5793.61|5793.89|5793.89|5793.89|5793.89|5793.61|5793.61|0
1632905970000|2021-09-29 08:59:30|5793.32|5793.32|5792.84|5792.84|5793.32|5793.32|5792.84|5792.84|0
1632905980000|2021-09-29 08:59:40|5793.08|5793.08|5793.84|5793.84|5793.84|5793.84|5793.08|5793.08|0
1632905990000|2021-09-29 08:59:50|5793.82|5793.82|5793.58|5793.58|5793.82|5793.82|5792.68|5792.68|0
1632906000000|2021-09-29 09:00:00|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|0
1632906010000|2021-09-29 09:00:10|5793.62|5793.62|5793.86|5793.86|5793.86|5793.86|5793.62|5793.62|0
1632906030000|2021-09-29 09:00:30|5793.62|5793.62|5793.03|5793.03|5793.62|5793.62|5793.03|5793.03|0
1632906050000|2021-09-29 09:00:50|5792.81|5792.81|5791.64|5791.64|5792.81|5792.81|5791.64|5791.64|0
1632906060000|2021-09-29 09:01:00|5790.88|5790.88|5790.21|5790.21|5790.88|5790.88|5790.21|5790.21|0
1632906070000|2021-09-29 09:01:10|5790.18|5790.18|5790.37|5790.37|5790.66|5790.66|5790.18|5790.18|0
1632906080000|2021-09-29 09:01:20|5789.37|5789.37|5789.08|5789.08|5789.37|5789.37|5789.08|5789.08|0
1632906090000|2021-09-29 09:01:30|5789.55|5789.55|5790.01|5790.01|5790.01|5790.01|5789.55|5789.55|0
1632906100000|2021-09-29 09:01:40|5790.22|5790.22|5790.8|5790.8|5790.8|5790.8|5790.22|5790.22|0
1632906110000|2021-09-29 09:01:50|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|0
1632906120000|2021-09-29 09:02:00|5791.25|5791.25|5791.54|5791.54|5791.78|5791.78|5791.25|5791.25|0
1632906130000|2021-09-29 09:02:10|5790.68|5790.68|5789.44|5789.44|5790.68|5790.68|5789.44|5789.44|0
1632906140000|2021-09-29 09:02:20|5789.22|5789.22|5789.08|5789.08|5789.22|5789.22|5787.79|5787.79|0
1632906150000|2021-09-29 09:02:30|5789.37|5789.37|5789.85|5789.85|5789.85|5789.85|5789.37|5789.37|0
1632906160000|2021-09-29 09:02:40|5790.32|5790.32|5793.39|5793.39|5793.39|5793.39|5790.32|5790.32|0
1632906170000|2021-09-29 09:02:50|5793.68|5793.68|5794.89|5794.89|5794.89|5794.89|5793.58|5793.58|0
1632906180000|2021-09-29 09:03:00|5794.65|5794.65|5793.86|5793.86|5794.65|5794.65|5793.86|5793.86|0
1632906190000|2021-09-29 09:03:10|5793.57|5793.57|5792.64|5792.64|5793.57|5793.57|5792.64|5792.64|0
1632906200000|2021-09-29 09:03:20|5792.86|5792.86|5792.57|5792.57|5793.86|5793.86|5792.57|5792.57|0
1632906210000|2021-09-29 09:03:30|5792.14|5792.14|5790.92|5790.92|5792.14|5792.14|5790.92|5790.92|0
1632906220000|2021-09-29 09:03:40|5790.86|5790.86|5790.17|5790.17|5790.86|5790.86|5789.69|5789.69|0
1632906230000|2021-09-29 09:03:50|5790.41|5790.41|5789.04|5789.04|5791.53|5791.53|5789.04|5789.04|0
1632906240000|2021-09-29 09:04:00|5788.56|5788.56|5788.85|5788.85|5788.85|5788.85|5788.56|5788.56|0
1632906250000|2021-09-29 09:04:10|5789.78|5789.78|5790.02|5790.02|5790.02|5790.02|5789.78|5789.78|0
1632906260000|2021-09-29 09:04:20|5790.97|5790.97|5790.45|5790.45|5790.97|5790.97|5790.45|5790.45|0
1632906270000|2021-09-29 09:04:30|5790.69|5790.69|5790.45|5790.45|5790.69|5790.69|5790.45|5790.45|0
1632906280000|2021-09-29 09:04:40|5790.69|5790.69|5790.97|5790.97|5790.97|5790.97|5790.69|5790.69|0
1632906300000|2021-09-29 09:05:00|5790.69|5790.69|5790.8|5790.8|5790.8|5790.8|5790.56|5790.56|0
1632906310000|2021-09-29 09:05:10|5791.04|5791.04|5792|5792|5792|5792|5791.04|5791.04|0
1632906320000|2021-09-29 09:05:20|5791.71|5791.71|5791.42|5791.42|5791.71|5791.71|5791.42|5791.42|0
1632906330000|2021-09-29 09:05:30|5791.18|5791.18|5790.08|5790.08|5791.18|5791.18|5790.08|5790.08|0
1632906340000|2021-09-29 09:05:40|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|0
1632906350000|2021-09-29 09:05:50|5790.55|5790.55|5790.55|5790.55|5790.55|5790.55|5790.55|5790.55|0
1632906360000|2021-09-29 09:06:00|5790.77|5790.77|5793.39|5793.39|5793.39|5793.39|5790.77|5790.77|0
1632906370000|2021-09-29 09:06:10|5793.41|5793.41|5793.41|5793.41|5793.41|5793.41|5793.41|5793.41|0
1632906380000|2021-09-29 09:06:20|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|0
1632906390000|2021-09-29 09:06:30|5793.64|5793.64|5793.17|5793.17|5793.64|5793.64|5792.64|5792.64|0
1632906400000|2021-09-29 09:06:40|5792.95|5792.95|5791.88|5791.88|5793.24|5793.24|5791.88|5791.88|0
1632906410000|2021-09-29 09:06:50|5791.92|5791.92|5790.48|5790.48|5791.92|5791.92|5790.48|5790.48|0
1632906420000|2021-09-29 09:07:00|5790.26|5790.26|5790.42|5790.42|5790.42|5790.42|5790.2|5790.2|0
1632906430000|2021-09-29 09:07:10|5790.4|5790.4|5791.9|5791.9|5791.9|5791.9|5790.4|5790.4|0
1632906440000|2021-09-29 09:07:20|5791.61|5791.61|5790.87|5790.87|5791.61|5791.61|5790.87|5790.87|0
1632906450000|2021-09-29 09:07:30|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|0
1632906460000|2021-09-29 09:07:40|5791.9|5791.9|5791.25|5791.25|5791.9|5791.9|5791.21|5791.21|0
1632906470000|2021-09-29 09:07:50|5791.04|5791.04|5791.25|5791.25|5791.25|5791.25|5791.04|5791.04|0
1632906490000|2021-09-29 09:08:10|5791.27|5791.27|5792.03|5792.03|5792.03|5792.03|5791.27|5791.27|0
1632906500000|2021-09-29 09:08:20|5791.8|5791.8|5793.04|5793.04|5793.04|5793.04|5791.8|5791.8|0
1632906510000|2021-09-29 09:08:30|5793.33|5793.33|5795.25|5795.25|5795.25|5795.25|5793.33|5793.33|0
1632906530000|2021-09-29 09:08:50|5795.54|5795.54|5793.24|5793.24|5795.54|5795.54|5793.24|5793.24|0
1632906540000|2021-09-29 09:09:00|5793.01|5793.01|5792.14|5792.14|5793.01|5793.01|5791.85|5791.85|0
1632906550000|2021-09-29 09:09:10|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|0
1632906560000|2021-09-29 09:09:20|5793.05|5793.05|5793.48|5793.48|5793.48|5793.48|5793.05|5793.05|0
1632906570000|2021-09-29 09:09:30|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|0
1632906590000|2021-09-29 09:09:50|5793.95|5793.95|5794.91|5794.91|5794.91|5794.91|5793.95|5793.95|0
1632906600000|2021-09-29 09:10:00|5794.67|5794.67|5795.82|5795.82|5795.82|5795.82|5794.09|5794.09|0
1632906610000|2021-09-29 09:10:10|5795.53|5795.53|5795.51|5795.51|5795.53|5795.53|5795|5795|0
1632906620000|2021-09-29 09:10:20|5795.4|5795.4|5796.38|5796.38|5796.38|5796.38|5795.4|5795.4|0
1632906630000|2021-09-29 09:10:30|5796.62|5796.62|5797.8|5797.8|5797.8|5797.8|5796.62|5796.62|0
1632906640000|2021-09-29 09:10:40|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|0
1632906650000|2021-09-29 09:10:50|5798.13|5798.13|5798.71|5798.71|5798.71|5798.71|5798.13|5798.13|0
1632906660000|2021-09-29 09:11:00|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1632906670000|2021-09-29 09:11:10|5799|5799|5799|5799|5799.58|5799.58|5799|5799|0
1632906680000|2021-09-29 09:11:20|5798.57|5798.57|5798.1|5798.1|5798.57|5798.57|5798.1|5798.1|0
1632906690000|2021-09-29 09:11:30|5798.07|5798.07|5798.05|5798.05|5798.07|5798.07|5798.05|5798.05|0
1632906700000|2021-09-29 09:11:40|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1632906710000|2021-09-29 09:11:50|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1632906730000|2021-09-29 09:12:10|5800.28|5800.28|5801.24|5801.24|5801.24|5801.24|5800.28|5800.28|0
1632906740000|2021-09-29 09:12:20|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|0
1632906760000|2021-09-29 09:12:40|5801.93|5801.93|5802.87|5802.87|5802.87|5802.87|5801.93|5801.93|0
1632906770000|2021-09-29 09:12:50|5802.92|5802.92|5803.13|5803.13|5803.13|5803.13|5802.92|5802.92|0
1632906780000|2021-09-29 09:13:00|5804.57|5804.57|5805.1|5805.1|5805.1|5805.1|5804.57|5804.57|0
1632906790000|2021-09-29 09:13:10|5804.86|5804.86|5804.14|5804.14|5804.86|5804.86|5804.14|5804.14|0
1632906800000|2021-09-29 09:13:20|5803.85|5803.85|5803.56|5803.56|5803.85|5803.85|5803.56|5803.56|0
1632906810000|2021-09-29 09:13:30|5803.78|5803.78|5805.34|5805.34|5805.34|5805.34|5803.78|5803.78|0
1632906830000|2021-09-29 09:13:50|5805.55|5805.55|5806.52|5806.52|5806.52|5806.52|5805.55|5805.55|0
1632906840000|2021-09-29 09:14:00|5806.55|5806.55|5806.84|5806.84|5806.84|5806.84|5806.55|5806.55|0
1632906850000|2021-09-29 09:14:10|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|0
1632906860000|2021-09-29 09:14:20|5807.98|5807.98|5808.22|5808.22|5808.22|5808.22|5807.98|5807.98|0
1632906880000|2021-09-29 09:14:40|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|0
1632906890000|2021-09-29 09:14:50|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|0
1632906910000|2021-09-29 09:15:10|5808.22|5808.22|5808.72|5808.72|5808.72|5808.72|5808.22|5808.22|0
1632906920000|2021-09-29 09:15:20|5809.2|5809.2|5808.46|5808.46|5809.41|5809.41|5808.46|5808.46|0
1632906930000|2021-09-29 09:15:30|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|0
1632906940000|2021-09-29 09:15:40|5808.46|5808.46|5807.14|5807.14|5808.51|5808.51|5807.14|5807.14|0
1632906950000|2021-09-29 09:15:50|5806.93|5806.93|5805.23|5805.23|5806.93|5806.93|5805.23|5805.23|0
1632906960000|2021-09-29 09:16:00|5804.96|5804.96|5804.49|5804.49|5804.96|5804.96|5804.49|5804.49|0
1632906970000|2021-09-29 09:16:10|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|0
1632906980000|2021-09-29 09:16:20|5804.32|5804.32|5805.62|5805.62|5805.96|5805.96|5804.32|5804.32|0
1632906990000|2021-09-29 09:16:30|5806.48|5806.48|5806.98|5806.98|5806.98|5806.98|5806.48|5806.48|0
1632907000000|2021-09-29 09:16:40|5807.22|5807.22|5805.95|5805.95|5807.22|5807.22|5805.73|5805.73|0
1632907010000|2021-09-29 09:16:50|5805.37|5805.37|5804.68|5804.68|5805.37|5805.37|5804.68|5804.68|0
1632907020000|2021-09-29 09:17:00|5804.1|5804.1|5803.89|5803.89|5804.1|5804.1|5803.89|5803.89|0
1632907030000|2021-09-29 09:17:10|5803.6|5803.6|5802.16|5802.16|5804.53|5804.53|5802.16|5802.16|0
1632907040000|2021-09-29 09:17:20|5802.45|5802.45|5802.9|5802.9|5802.9|5802.9|5802.45|5802.45|0
1632907050000|2021-09-29 09:17:30|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1632907060000|2021-09-29 09:17:40|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|0
1632907070000|2021-09-29 09:17:50|5804.22|5804.22|5804.89|5804.89|5804.89|5804.89|5804.22|5804.22|0
1632907080000|2021-09-29 09:18:00|5804.65|5804.65|5805.71|5805.71|5805.71|5805.71|5804.65|5804.65|0
1632907090000|2021-09-29 09:18:10|5805.73|5805.73|5805.86|5805.86|5806.41|5806.41|5805.73|5805.73|0
1632907100000|2021-09-29 09:18:20|5805.57|5805.57|5804.88|5804.88|5805.57|5805.57|5804.88|5804.88|0
1632907110000|2021-09-29 09:18:30|5804.37|5804.37|5804.04|5804.04|5804.37|5804.37|5804.04|5804.04|0
1632907120000|2021-09-29 09:18:40|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1632907130000|2021-09-29 09:18:50|5803.57|5803.57|5804.14|5804.14|5804.14|5804.14|5803.57|5803.57|0
1632907140000|2021-09-29 09:19:00|5804.36|5804.36|5804.14|5804.14|5804.36|5804.36|5804.14|5804.14|0
1632907150000|2021-09-29 09:19:10|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1632907160000|2021-09-29 09:19:20|5804.14|5804.14|5804.65|5804.65|5804.65|5804.65|5804.14|5804.14|0
1632907170000|2021-09-29 09:19:30|5804.67|5804.67|5803.84|5803.84|5804.67|5804.67|5803.84|5803.84|0
1632907180000|2021-09-29 09:19:40|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|0
1632907190000|2021-09-29 09:19:50|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|0
1632907200000|2021-09-29 09:20:00|5804.36|5804.36|5804.65|5804.65|5804.94|5804.94|5804.36|5804.36|0
1632907210000|2021-09-29 09:20:10|5804.67|5804.67|5806.02|5806.02|5806.02|5806.02|5804.67|5804.67|0
1632907220000|2021-09-29 09:20:20|5806.3|5806.3|5807.92|5807.92|5807.92|5807.92|5806.3|5806.3|0
1632907230000|2021-09-29 09:20:30|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|0
1632907240000|2021-09-29 09:20:40|5808.2|5808.2|5808.66|5808.66|5808.66|5808.66|5808.2|5808.2|0
1632907250000|2021-09-29 09:20:50|5808.37|5808.37|5807.46|5807.46|5808.37|5808.37|5807.46|5807.46|0
1632907260000|2021-09-29 09:21:00|5807.68|5807.68|5806.83|5806.83|5808.2|5808.2|5806.83|5806.83|0
1632907290000|2021-09-29 09:21:30|5806.6|5806.6|5806.88|5806.88|5806.88|5806.88|5806.6|5806.6|0
1632907310000|2021-09-29 09:21:50|5807.17|5807.17|5807.34|5807.34|5807.34|5807.34|5806.88|5806.88|0
1632907320000|2021-09-29 09:22:00|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|0
1632907330000|2021-09-29 09:22:10|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|0
1632907340000|2021-09-29 09:22:20|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|0
1632907350000|2021-09-29 09:22:30|5807.36|5807.36|5805.66|5805.66|5807.36|5807.36|5805.66|5805.66|0
1632907360000|2021-09-29 09:22:40|5804.94|5804.94|5804.94|5804.94|5804.94|5804.94|5804.94|5804.94|0
1632907370000|2021-09-29 09:22:50|5803.72|5803.72|5803.93|5803.93|5803.93|5803.93|5803.72|5803.72|0
1632907380000|2021-09-29 09:23:00|5803.9|5803.9|5802.5|5802.5|5804.13|5804.13|5802.5|5802.5|0
1632907390000|2021-09-29 09:23:10|5802.29|5802.29|5801.53|5801.53|5802.29|5802.29|5801.53|5801.53|0
1632907400000|2021-09-29 09:23:20|5802.11|5802.11|5800.94|5800.94|5802.11|5802.11|5800.65|5800.65|0
1632907410000|2021-09-29 09:23:30|5800.7|5800.7|5800.27|5800.27|5800.7|5800.7|5800.27|5800.27|0
1632907420000|2021-09-29 09:23:40|5799.75|5799.75|5799.29|5799.29|5799.75|5799.75|5799.29|5799.29|0
1632907430000|2021-09-29 09:23:50|5798.72|5798.72|5798.72|5798.72|5798.72|5798.72|5798.72|5798.72|0
1632907440000|2021-09-29 09:24:00|5798.7|5798.7|5798.06|5798.06|5798.7|5798.7|5798.06|5798.06|0
1632907450000|2021-09-29 09:24:10|5798.27|5798.27|5798.03|5798.03|5798.27|5798.27|5798.03|5798.03|0
1632907460000|2021-09-29 09:24:20|5798.09|5798.09|5798.14|5798.14|5798.38|5798.38|5798.09|5798.09|0
1632907470000|2021-09-29 09:24:30|5797.45|5797.45|5797.16|5797.16|5797.45|5797.45|5797.16|5797.16|0
1632907480000|2021-09-29 09:24:40|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1632907500000|2021-09-29 09:25:00|5797.16|5797.16|5797.58|5797.58|5797.61|5797.61|5796.63|5796.63|0
1632907510000|2021-09-29 09:25:10|5798.15|5798.15|5798.11|5798.11|5798.15|5798.15|5798.11|5798.11|0
1632907520000|2021-09-29 09:25:20|5798.58|5798.58|5800.19|5800.19|5800.19|5800.19|5798.34|5798.34|0
1632907530000|2021-09-29 09:25:30|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|0
1632907540000|2021-09-29 09:25:40|5801.17|5801.17|5800.95|5800.95|5801.17|5801.17|5800.95|5800.95|0
1632907550000|2021-09-29 09:25:50|5800.71|5800.71|5801|5801|5801|5801|5800.71|5800.71|0
1632907560000|2021-09-29 09:26:00|5800.42|5800.42|5800.19|5800.19|5800.42|5800.42|5800.19|5800.19|0
1632907570000|2021-09-29 09:26:10|5800.66|5800.66|5801.04|5801.04|5801.11|5801.11|5800.42|5800.42|0
1632907580000|2021-09-29 09:26:20|5801.47|5801.47|5801.45|5801.45|5801.48|5801.48|5801.45|5801.45|0
1632907590000|2021-09-29 09:26:30|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|0
1632907600000|2021-09-29 09:26:40|5801.98|5801.98|5802.19|5802.19|5802.19|5802.19|5801.98|5801.98|0
1632907610000|2021-09-29 09:26:50|5802.15|5802.15|5801.71|5801.71|5802.45|5802.45|5801.71|5801.71|0
1632907620000|2021-09-29 09:27:00|5801.5|5801.5|5802.67|5802.67|5802.67|5802.67|5801.5|5801.5|0
1632907630000|2021-09-29 09:27:10|5802.45|5802.45|5799.68|5799.68|5802.45|5802.45|5799.68|5799.68|0
1632907650000|2021-09-29 09:27:30|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|0
1632907690000|2021-09-29 09:28:10|5798.77|5798.77|5799.56|5799.56|5799.85|5799.85|5798.77|5798.77|0
1632907720000|2021-09-29 09:28:40|5799.32|5799.32|5800.04|5800.04|5800.04|5800.04|5799.32|5799.32|0
1632907730000|2021-09-29 09:28:50|5800.28|5800.28|5800.78|5800.78|5800.78|5800.78|5800.28|5800.28|0
1632907740000|2021-09-29 09:29:00|5800.54|5800.54|5800.54|5800.54|5800.78|5800.78|5800.54|5800.54|0
1632907750000|2021-09-29 09:29:10|5800.02|5800.02|5800|5800|5800.02|5800.02|5800|5800|0
1632907760000|2021-09-29 09:29:20|5800.29|5800.29|5798.2|5798.2|5800.29|5800.29|5798.2|5798.2|0
1632907770000|2021-09-29 09:29:30|5798.42|5798.42|5797.94|5797.94|5798.42|5798.42|5797.94|5797.94|0
1632907790000|2021-09-29 09:29:50|5798.23|5798.23|5798.47|5798.47|5798.47|5798.47|5798.23|5798.23|0
1632907800000|2021-09-29 09:30:00|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1632907810000|2021-09-29 09:30:10|5798.97|5798.97|5799.23|5799.23|5799.45|5799.45|5798.97|5798.97|0
1632907820000|2021-09-29 09:30:20|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|0
1632907840000|2021-09-29 09:30:40|5798.98|5798.98|5798.98|5798.98|5798.98|5798.98|5798.98|5798.98|0
1632907850000|2021-09-29 09:30:50|5799.27|5799.27|5799.77|5799.77|5799.77|5799.77|5799.26|5799.26|0
1632907860000|2021-09-29 09:31:00|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|0
1632907870000|2021-09-29 09:31:10|5800.44|5800.44|5800.78|5800.78|5800.78|5800.78|5800.44|5800.44|0
1632907880000|2021-09-29 09:31:20|5800.54|5800.54|5800.11|5800.11|5800.54|5800.54|5800.11|5800.11|0
1632907900000|2021-09-29 09:31:40|5799.82|5799.82|5798.67|5798.67|5799.82|5799.82|5798.67|5798.67|0
1632907910000|2021-09-29 09:31:50|5798.09|5798.09|5797.66|5797.66|5798.09|5798.09|5797.66|5797.66|0
1632907920000|2021-09-29 09:32:00|5797.75|5797.75|5797.58|5797.58|5797.87|5797.87|5796.8|5796.8|0
1632907930000|2021-09-29 09:32:10|5797.37|5797.37|5795.86|5795.86|5797.37|5797.37|5795.86|5795.86|0
1632907940000|2021-09-29 09:32:20|5796.15|5796.15|5796.44|5796.44|5796.44|5796.44|5796.15|5796.15|0
1632907950000|2021-09-29 09:32:30|5796.4|5796.4|5796.42|5796.42|5796.42|5796.42|5796.4|5796.4|0
1632907960000|2021-09-29 09:32:40|5796.43|5796.43|5796.93|5796.93|5796.93|5796.93|5796.43|5796.43|0
1632907990000|2021-09-29 09:33:10|5796.09|5796.09|5795.67|5795.67|5796.1|5796.1|5795.67|5795.67|0
1632908000000|2021-09-29 09:33:20|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|0
1632908010000|2021-09-29 09:33:30|5795.15|5795.15|5795.06|5795.06|5795.15|5795.15|5795.06|5795.06|0
1632908020000|2021-09-29 09:33:40|5794.63|5794.63|5794.41|5794.41|5794.63|5794.63|5794.41|5794.41|0
1632908030000|2021-09-29 09:33:50|5794.63|5794.63|5796.98|5796.98|5796.98|5796.98|5794.58|5794.58|0
1632908040000|2021-09-29 09:34:00|5797.27|5797.27|5797.47|5797.47|5797.49|5797.49|5797.27|5797.27|0
1632908050000|2021-09-29 09:34:10|5797.76|5797.76|5798.48|5798.48|5798.48|5798.48|5797.76|5797.76|0
1632908060000|2021-09-29 09:34:20|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|0
1632908070000|2021-09-29 09:34:30|5798.77|5798.77|5798.98|5798.98|5798.98|5798.98|5798.77|5798.77|0
1632908080000|2021-09-29 09:34:40|5799.12|5799.12|5799.27|5799.27|5799.27|5799.27|5799.12|5799.12|0
1632908090000|2021-09-29 09:34:50|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|0
1632908100000|2021-09-29 09:35:00|5799.9|5799.9|5800.14|5800.14|5800.14|5800.14|5799.9|5799.9|0
1632908110000|2021-09-29 09:35:10|5800.78|5800.78|5801.31|5801.31|5801.31|5801.31|5800.78|5800.78|0
1632908120000|2021-09-29 09:35:20|5802.02|5802.02|5801.98|5801.98|5802.02|5802.02|5801.98|5801.98|0
1632908130000|2021-09-29 09:35:30|5802.2|5802.2|5802.15|5802.15|5802.44|5802.44|5802.15|5802.15|0
1632908140000|2021-09-29 09:35:40|5801.93|5801.93|5801.19|5801.19|5801.93|5801.93|5801.19|5801.19|0
1632908150000|2021-09-29 09:35:50|5801.18|5801.18|5801.16|5801.16|5801.18|5801.18|5801.16|5801.16|0
1632908180000|2021-09-29 09:36:20|5799.87|5799.87|5799.87|5799.87|5799.87|5799.87|5799.87|5799.87|0
1632908190000|2021-09-29 09:36:30|5798.44|5798.44|5797.24|5797.24|5798.44|5798.44|5797.24|5797.24|0
1632908200000|2021-09-29 09:36:40|5797.03|5797.03|5797.84|5797.84|5797.84|5797.84|5796.98|5796.98|0
1632908210000|2021-09-29 09:36:50|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|0
1632908220000|2021-09-29 09:37:00|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|0
1632908230000|2021-09-29 09:37:10|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1632908240000|2021-09-29 09:37:20|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|0
1632908250000|2021-09-29 09:37:30|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|5796.28|5796.28|0
1632908260000|2021-09-29 09:37:40|5796.52|5796.52|5795.81|5795.81|5796.52|5796.52|5795.81|5795.81|0
1632908280000|2021-09-29 09:38:00|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|0
1632908290000|2021-09-29 09:38:10|5795.3|5795.3|5795.3|5795.3|5795.3|5795.3|5795.3|5795.3|0
1632908310000|2021-09-29 09:38:30|5794.87|5794.87|5794.58|5794.58|5794.87|5794.87|5794.58|5794.58|0
1632908330000|2021-09-29 09:38:50|5794.87|5794.87|5795.35|5795.35|5795.35|5795.35|5794.87|5794.87|0
1632908340000|2021-09-29 09:39:00|5795.59|5795.59|5795.35|5795.35|5795.59|5795.59|5795.14|5795.14|0
1632908350000|2021-09-29 09:39:10|5795.32|5795.32|5795.53|5795.53|5795.53|5795.53|5795.32|5795.32|0
1632908360000|2021-09-29 09:39:20|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|0
1632908380000|2021-09-29 09:39:40|5795.84|5795.84|5797.08|5797.08|5797.08|5797.08|5795.84|5795.84|0
1632908400000|2021-09-29 09:40:00|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|0
1632908410000|2021-09-29 09:40:10|5797.57|5797.57|5798.62|5798.62|5798.62|5798.62|5797.57|5797.57|0
1632908420000|2021-09-29 09:40:20|5798.84|5798.84|5799.07|5799.07|5799.53|5799.53|5798.84|5798.84|0
1632908430000|2021-09-29 09:40:30|5799.36|5799.36|5799.38|5799.38|5799.38|5799.38|5799.36|5799.36|0
1632908450000|2021-09-29 09:40:50|5799.67|5799.67|5797.93|5797.93|5799.67|5799.67|5797.93|5797.93|0
1632908460000|2021-09-29 09:41:00|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|0
1632908470000|2021-09-29 09:41:10|5798|5798|5798|5798|5798|5798|5798|5798|0
1632908480000|2021-09-29 09:41:20|5798.22|5798.22|5799.51|5799.51|5799.51|5799.51|5798.22|5798.22|0
1632908490000|2021-09-29 09:41:30|5799.55|5799.55|5799.55|5799.55|5799.55|5799.55|5799.55|5799.55|0
1632908500000|2021-09-29 09:41:40|5799.79|5799.79|5801.15|5801.15|5801.15|5801.15|5799.79|5799.79|0
1632908510000|2021-09-29 09:41:50|5800.72|5800.72|5800.43|5800.43|5800.72|5800.72|5800.43|5800.43|0
1632908520000|2021-09-29 09:42:00|5800.65|5800.65|5800.98|5800.98|5800.98|5800.98|5800.65|5800.65|0
1632908530000|2021-09-29 09:42:10|5800.69|5800.69|5800.4|5800.4|5800.69|5800.69|5800.4|5800.4|0
1632908540000|2021-09-29 09:42:20|5800.69|5800.69|5801.16|5801.16|5801.16|5801.16|5800.69|5800.69|0
1632908560000|2021-09-29 09:42:40|5801.59|5801.59|5801.38|5801.38|5801.59|5801.59|5801.38|5801.38|0
1632908580000|2021-09-29 09:43:00|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1632908590000|2021-09-29 09:43:10|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1632908600000|2021-09-29 09:43:20|5801.06|5801.06|5800.03|5800.03|5801.06|5801.06|5800.03|5800.03|0
1632908610000|2021-09-29 09:43:30|5800.32|5800.32|5800.98|5800.98|5801.02|5801.02|5800.32|5800.32|0
1632908620000|2021-09-29 09:43:40|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|0
1632908630000|2021-09-29 09:43:50|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|0
1632908650000|2021-09-29 09:44:10|5801.36|5801.36|5801.4|5801.4|5801.4|5801.4|5801.36|5801.36|0
1632908670000|2021-09-29 09:44:30|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|0
1632908690000|2021-09-29 09:44:50|5801.6|5801.6|5803.37|5803.37|5803.37|5803.37|5801.6|5801.6|0
1632908700000|2021-09-29 09:45:00|5803.59|5803.59|5804.09|5804.09|5804.09|5804.09|5803.59|5803.59|0
1632908710000|2021-09-29 09:45:10|5804.31|5804.31|5804.86|5804.86|5805.04|5805.04|5804.31|5804.31|0
1632908720000|2021-09-29 09:45:20|5804.28|5804.28|5804.33|5804.33|5804.54|5804.54|5804.28|5804.28|0
1632908730000|2021-09-29 09:45:30|5804.04|5804.04|5803.16|5803.16|5804.04|5804.04|5803.16|5803.16|0
1632908740000|2021-09-29 09:45:40|5802.94|5802.94|5802.18|5802.18|5802.94|5802.94|5802.18|5802.18|0
1632908750000|2021-09-29 09:45:50|5802.75|5802.75|5802.99|5802.99|5802.99|5802.99|5802.75|5802.75|0
1632908760000|2021-09-29 09:46:00|5802.82|5802.82|5802.74|5802.74|5802.89|5802.89|5802.74|5802.74|0
1632908790000|2021-09-29 09:46:30|5803.89|5803.89|5803.89|5803.89|5804.18|5804.18|5803.89|5803.89|0
1632908800000|2021-09-29 09:46:40|5803.9|5803.9|5803.92|5803.92|5803.92|5803.92|5803.9|5803.9|0
1632908830000|2021-09-29 09:47:10|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|0
1632908840000|2021-09-29 09:47:20|5804.42|5804.42|5803.6|5803.6|5804.42|5804.42|5803.6|5803.6|0
1632908860000|2021-09-29 09:47:40|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1632908870000|2021-09-29 09:47:50|5803.78|5803.78|5804.71|5804.71|5804.71|5804.71|5803.78|5803.78|0
1632908880000|2021-09-29 09:48:00|5804.95|5804.95|5805.13|5805.13|5805.16|5805.16|5804.95|5804.95|0
1632908890000|2021-09-29 09:48:10|5805.7|5805.7|5805.18|5805.18|5805.7|5805.7|5805.18|5805.18|0
1632908900000|2021-09-29 09:48:20|5805.41|5805.41|5805.65|5805.65|5805.65|5805.65|5805.41|5805.41|0
1632908910000|2021-09-29 09:48:30|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|0
1632908920000|2021-09-29 09:48:40|5805.65|5805.65|5806.32|5806.32|5806.32|5806.32|5805.65|5805.65|0
1632908930000|2021-09-29 09:48:50|5806.08|5806.08|5806.32|5806.32|5806.32|5806.32|5806.08|5806.08|0
1632908940000|2021-09-29 09:49:00|5806.9|5806.9|5807.91|5807.91|5808.19|5808.19|5806.9|5806.9|0
1632908950000|2021-09-29 09:49:10|5808.12|5808.12|5805.71|5805.71|5808.35|5808.35|5805.09|5805.09|0
1632908960000|2021-09-29 09:49:20|5805.74|5805.74|5806.03|5806.03|5806.03|5806.03|5805.74|5805.74|0
1632908970000|2021-09-29 09:49:30|5806.24|5806.24|5806.28|5806.28|5806.28|5806.28|5806.24|5806.24|0
1632908980000|2021-09-29 09:49:40|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|0
1632909000000|2021-09-29 09:50:00|5806.86|5806.86|5806.93|5806.93|5806.93|5806.93|5806.86|5806.86|0
1632909010000|2021-09-29 09:50:10|5806.98|5806.98|5806.89|5806.89|5807.06|5807.06|5806.89|5806.89|0
1632909020000|2021-09-29 09:50:20|5807.75|5807.75|5809.71|5809.71|5809.71|5809.71|5807.75|5807.75|0
1632909040000|2021-09-29 09:50:40|5809.72|5809.72|5809.94|5809.94|5809.94|5809.94|5809.72|5809.72|0
1632909050000|2021-09-29 09:50:50|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|0
1632909060000|2021-09-29 09:51:00|5810.04|5810.04|5809.25|5809.25|5810.04|5810.04|5809.25|5809.25|0
1632909070000|2021-09-29 09:51:10|5808.96|5808.96|5808.94|5808.94|5808.96|5808.96|5808.94|5808.94|0
1632909080000|2021-09-29 09:51:20|5809.23|5809.23|5808.94|5808.94|5809.23|5809.23|5808.94|5808.94|0
1632909090000|2021-09-29 09:51:30|5809.37|5809.37|5809.66|5809.66|5809.66|5809.66|5809.37|5809.37|0
1632909120000|2021-09-29 09:52:00|5809.65|5809.65|5809.59|5809.59|5809.65|5809.65|5809.59|5809.59|0
1632909130000|2021-09-29 09:52:10|5810.54|5810.54|5810.54|5810.54|5810.54|5810.54|5810.54|5810.54|0
1632909140000|2021-09-29 09:52:20|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|0
1632909150000|2021-09-29 09:52:30|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|0
1632909160000|2021-09-29 09:52:40|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|0
1632909170000|2021-09-29 09:52:50|5810.14|5810.14|5808.68|5808.68|5810.14|5810.14|5808.68|5808.68|0
1632909180000|2021-09-29 09:53:00|5808.97|5808.97|5809.26|5809.26|5809.47|5809.47|5808.97|5808.97|0
1632909190000|2021-09-29 09:53:10|5808.68|5808.68|5807.81|5807.81|5808.68|5808.68|5807.81|5807.81|0
1632909200000|2021-09-29 09:53:20|5808.1|5808.1|5807.89|5807.89|5808.1|5808.1|5807.89|5807.89|0
1632909210000|2021-09-29 09:53:30|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|0
1632909220000|2021-09-29 09:53:40|5807.55|5807.55|5807.55|5807.55|5807.55|5807.55|5807.55|5807.55|0
1632909230000|2021-09-29 09:53:50|5807.56|5807.56|5807.85|5807.85|5807.85|5807.85|5807.56|5807.56|0
1632909240000|2021-09-29 09:54:00|5807.63|5807.63|5808.21|5808.21|5808.21|5808.21|5807.63|5807.63|0
1632909250000|2021-09-29 09:54:10|5808.26|5808.26|5808.08|5808.08|5808.3|5808.3|5808.08|5808.08|0
1632909260000|2021-09-29 09:54:20|5808.18|5808.18|5807.98|5807.98|5808.18|5808.18|5807.98|5807.98|0
1632909300000|2021-09-29 09:55:00|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|0
1632909310000|2021-09-29 09:55:10|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|0
1632909320000|2021-09-29 09:55:20|5807.88|5807.88|5807.62|5807.62|5807.88|5807.88|5807.62|5807.62|0
1632909330000|2021-09-29 09:55:30|5807.04|5807.04|5807.33|5807.33|5807.33|5807.33|5807.04|5807.04|0
1632909340000|2021-09-29 09:55:40|5807.62|5807.62|5808.82|5808.82|5808.82|5808.82|5807.62|5807.62|0
1632909350000|2021-09-29 09:55:50|5808.9|5808.9|5808.88|5808.88|5808.9|5808.9|5808.88|5808.88|0
1632909360000|2021-09-29 09:56:00|5808.9|5808.9|5809.14|5809.14|5809.14|5809.14|5808.9|5808.9|0
1632909370000|2021-09-29 09:56:10|5809.04|5809.04|5809.32|5809.32|5809.32|5809.32|5809.04|5809.04|0
1632909380000|2021-09-29 09:56:20|5809.46|5809.46|5810.16|5810.16|5810.16|5810.16|5809.27|5809.27|0
1632909390000|2021-09-29 09:56:30|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1632909400000|2021-09-29 09:56:40|5810.16|5810.16|5809.2|5809.2|5810.16|5810.16|5809.2|5809.2|0
1632909420000|2021-09-29 09:57:00|5809.49|5809.49|5809.64|5809.64|5809.66|5809.66|5809.44|5809.44|0
1632909430000|2021-09-29 09:57:10|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|0
1632909450000|2021-09-29 09:57:30|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|0
1632909460000|2021-09-29 09:57:40|5808.2|5808.2|5807.62|5807.62|5808.2|5808.2|5807.62|5807.62|0
1632909470000|2021-09-29 09:57:50|5807.4|5807.4|5806.11|5806.11|5807.4|5807.4|5806.11|5806.11|0
1632909480000|2021-09-29 09:58:00|5805.46|5805.46|5805.46|5805.46|5805.46|5805.46|5805.46|5805.46|0
1632909490000|2021-09-29 09:58:10|5805.68|5805.68|5805.8|5805.8|5806.25|5806.25|5805.68|5805.68|0
1632909500000|2021-09-29 09:58:20|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|0
1632909510000|2021-09-29 09:58:30|5804.89|5804.89|5804.03|5804.03|5804.89|5804.89|5803.74|5803.74|0
1632909520000|2021-09-29 09:58:40|5804.32|5804.32|5804.03|5804.03|5804.32|5804.32|5804.03|5804.03|0
1632909530000|2021-09-29 09:58:50|5804.04|5804.04|5804.04|5804.04|5804.04|5804.04|5804.04|5804.04|0
1632909540000|2021-09-29 09:59:00|5804.06|5804.06|5804.06|5804.06|5804.06|5804.06|5804.06|5804.06|0
1632909550000|2021-09-29 09:59:10|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|0
1632909560000|2021-09-29 09:59:20|5803.85|5803.85|5804.14|5804.14|5804.14|5804.14|5803.85|5803.85|0
1632909580000|2021-09-29 09:59:40|5804.15|5804.15|5804.7|5804.7|5804.91|5804.91|5804.15|5804.15|0
1632909590000|2021-09-29 09:59:50|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|0
1632909600000|2021-09-29 10:00:00|5804.99|5804.99|5805.89|5805.89|5805.89|5805.89|5804.99|5804.99|0
1632909610000|2021-09-29 10:00:10|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1632909620000|2021-09-29 10:00:20|5805.96|5805.96|5806.42|5806.42|5806.43|5806.43|5805.96|5805.96|0
1632909630000|2021-09-29 10:00:30|5806.44|5806.44|5807.88|5807.88|5807.88|5807.88|5806.44|5806.44|0
1632909640000|2021-09-29 10:00:40|5807.76|5807.76|5808.39|5808.39|5809.35|5809.35|5807.76|5807.76|0
1632909650000|2021-09-29 10:00:50|5808.15|5808.15|5807.02|5807.02|5808.15|5808.15|5806.2|5806.2|0
1632909660000|2021-09-29 10:01:00|5807.04|5807.04|5807.32|5807.32|5807.61|5807.61|5807.04|5807.04|0
1632909670000|2021-09-29 10:01:10|5807.54|5807.54|5807.83|5807.83|5807.83|5807.83|5807.54|5807.54|0
1632909680000|2021-09-29 10:01:20|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|0
1632909690000|2021-09-29 10:01:30|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|0
1632909700000|2021-09-29 10:01:40|5807.32|5807.32|5806.82|5806.82|5807.32|5807.32|5806.82|5806.82|0
1632909710000|2021-09-29 10:01:50|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|0
1632909720000|2021-09-29 10:02:00|5806.37|5806.37|5806.84|5806.84|5806.84|5806.84|5806.37|5806.37|0
1632909730000|2021-09-29 10:02:10|5807.42|5807.42|5808.13|5808.13|5808.13|5808.13|5807.42|5807.42|0
1632909760000|2021-09-29 10:02:40|5808.78|5808.78|5808.33|5808.33|5808.78|5808.78|5808.33|5808.33|0
1632909770000|2021-09-29 10:02:50|5808.34|5808.34|5808.89|5808.89|5808.89|5808.89|5808.14|5808.14|0
1632909780000|2021-09-29 10:03:00|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|0
1632909790000|2021-09-29 10:03:10|5808.38|5808.38|5808.14|5808.14|5808.38|5808.38|5808.14|5808.14|0
1632909800000|2021-09-29 10:03:20|5807.86|5807.86|5807.57|5807.57|5807.86|5807.86|5807.57|5807.57|0
1632909810000|2021-09-29 10:03:30|5807.86|5807.86|5807.86|5807.86|5807.86|5807.86|5807.86|5807.86|0
1632909820000|2021-09-29 10:03:40|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|0
1632909840000|2021-09-29 10:04:00|5808.31|5808.31|5808.21|5808.21|5808.31|5808.31|5808.21|5808.21|0
1632909850000|2021-09-29 10:04:10|5808.44|5808.44|5808.51|5808.51|5808.57|5808.57|5808.38|5808.38|0
1632909860000|2021-09-29 10:04:20|5808.75|5808.75|5809.02|5809.02|5809.02|5809.02|5808.75|5808.75|0
1632909870000|2021-09-29 10:04:30|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|0
1632909880000|2021-09-29 10:04:40|5809.55|5809.55|5809.26|5809.26|5809.55|5809.55|5809.26|5809.26|0
1632909890000|2021-09-29 10:04:50|5808.75|5808.75|5809.2|5809.2|5809.49|5809.49|5808.75|5808.75|0
1632909900000|2021-09-29 10:05:00|5809.41|5809.41|5809.63|5809.63|5809.63|5809.63|5809.4|5809.4|0
1632909910000|2021-09-29 10:05:10|5809.92|5809.92|5807.88|5807.88|5810.16|5810.16|5807.64|5807.64|0
1632909930000|2021-09-29 10:05:30|5808.12|5808.12|5807.76|5807.76|5808.33|5808.33|5807.76|5807.76|0
1632909940000|2021-09-29 10:05:40|5807.54|5807.54|5807.76|5807.76|5807.76|5807.76|5807.54|5807.54|0
1632909950000|2021-09-29 10:05:50|5808.23|5808.23|5808.52|5808.52|5808.52|5808.52|5808.23|5808.23|0
1632909960000|2021-09-29 10:06:00|5808.95|5808.95|5809.98|5809.98|5809.98|5809.98|5808.95|5808.95|0
1632909980000|2021-09-29 10:06:20|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|0
1632909990000|2021-09-29 10:06:30|5809.48|5809.48|5808.9|5808.9|5809.48|5809.48|5808.9|5808.9|0
1632910010000|2021-09-29 10:06:50|5808.61|5808.61|5808.83|5808.83|5808.97|5808.97|5808.61|5808.61|0
1632910020000|2021-09-29 10:07:00|5807.88|5807.88|5806.87|5806.87|5807.88|5807.88|5806.84|5806.84|0
1632910030000|2021-09-29 10:07:10|5806.66|5806.66|5804.75|5804.75|5806.66|5806.66|5804.75|5804.75|0
1632910040000|2021-09-29 10:07:20|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|0
1632910050000|2021-09-29 10:07:30|5803.98|5803.98|5803.97|5803.97|5803.98|5803.98|5803.97|5803.97|0
1632910060000|2021-09-29 10:07:40|5803.91|5803.91|5803.75|5803.75|5803.91|5803.91|5803.48|5803.48|0
1632910070000|2021-09-29 10:07:50|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1632910080000|2021-09-29 10:08:00|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|0
1632910090000|2021-09-29 10:08:10|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1632910100000|2021-09-29 10:08:20|5804.47|5804.47|5804.82|5804.82|5804.82|5804.82|5804.37|5804.37|0
1632910120000|2021-09-29 10:08:40|5804.8|5804.8|5804.74|5804.74|5804.95|5804.95|5804.74|5804.74|0
1632910140000|2021-09-29 10:09:00|5804.68|5804.68|5804.44|5804.44|5804.68|5804.68|5804.44|5804.44|0
1632910170000|2021-09-29 10:09:30|5804.38|5804.38|5803.53|5803.53|5804.4|5804.4|5803.53|5803.53|0
1632910180000|2021-09-29 10:09:40|5803.55|5803.55|5803.43|5803.43|5803.55|5803.55|5803.43|5803.43|0
1632910190000|2021-09-29 10:09:50|5802.45|5802.45|5803.02|5803.02|5803.02|5803.02|5802.45|5802.45|0
1632910200000|2021-09-29 10:10:00|5802.73|5802.73|5802.42|5802.42|5802.73|5802.73|5802.42|5802.42|0
1632910210000|2021-09-29 10:10:10|5802.21|5802.21|5802.42|5802.42|5802.42|5802.42|5802.21|5802.21|0
1632910230000|2021-09-29 10:10:30|5802.64|5802.64|5802.87|5802.87|5802.87|5802.87|5802.64|5802.64|0
1632910240000|2021-09-29 10:10:40|5802.4|5802.4|5802.4|5802.4|5802.4|5802.4|5802.4|5802.4|0
1632910250000|2021-09-29 10:10:50|5802.18|5802.18|5801.94|5801.94|5802.18|5802.18|5801.94|5801.94|0
1632910260000|2021-09-29 10:11:00|5801.73|5801.73|5801.73|5801.73|5801.73|5801.73|5801.73|5801.73|0
1632910280000|2021-09-29 10:11:20|5801.44|5801.44|5801.2|5801.2|5801.44|5801.44|5801.2|5801.2|0
1632910300000|2021-09-29 10:11:40|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|0
1632910310000|2021-09-29 10:11:50|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|0
1632910330000|2021-09-29 10:12:10|5801.33|5801.33|5800.72|5800.72|5801.33|5801.33|5800.72|5800.72|0
1632910340000|2021-09-29 10:12:20|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|0
1632910360000|2021-09-29 10:12:40|5800.53|5800.53|5801.58|5801.58|5801.58|5801.58|5800.53|5800.53|0
1632910370000|2021-09-29 10:12:50|5801.82|5801.82|5802.46|5802.46|5802.46|5802.46|5801.82|5801.82|0
1632910390000|2021-09-29 10:13:10|5802.22|5802.22|5802.22|5802.22|5802.22|5802.22|5802.22|5802.22|0
1632910400000|2021-09-29 10:13:20|5801.79|5801.79|5801.5|5801.5|5801.79|5801.79|5801.5|5801.5|0
1632910420000|2021-09-29 10:13:40|5801.52|5801.52|5801.47|5801.47|5801.52|5801.52|5801.47|5801.47|0
1632910430000|2021-09-29 10:13:50|5801.76|5801.76|5800.73|5800.73|5801.76|5801.76|5800.71|5800.71|0
1632910440000|2021-09-29 10:14:00|5800.81|5800.81|5800.83|5800.83|5800.83|5800.83|5800.81|5800.81|0
1632910460000|2021-09-29 10:14:20|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|0
1632910470000|2021-09-29 10:14:30|5800.96|5800.96|5801.18|5801.18|5801.18|5801.18|5800.89|5800.89|0
1632910490000|2021-09-29 10:14:50|5800.67|5800.67|5799.67|5799.67|5800.67|5800.67|5799.67|5799.67|0
1632910500000|2021-09-29 10:15:00|5799.89|5799.89|5800.65|5800.65|5800.65|5800.65|5799.89|5799.89|0
1632910520000|2021-09-29 10:15:20|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|0
1632910530000|2021-09-29 10:15:30|5801.99|5801.99|5802.49|5802.49|5802.49|5802.49|5801.99|5801.99|0
1632910550000|2021-09-29 10:15:50|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|0
1632910560000|2021-09-29 10:16:00|5802.52|5802.52|5802.52|5802.52|5802.52|5802.52|5802.52|5802.52|0
1632910570000|2021-09-29 10:16:10|5802.23|5802.23|5801.75|5801.75|5802.23|5802.23|5801.75|5801.75|0
1632910580000|2021-09-29 10:16:20|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|0
1632910590000|2021-09-29 10:16:30|5801.09|5801.09|5800.62|5800.62|5801.09|5801.09|5800.51|5800.51|0
1632910600000|2021-09-29 10:16:40|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|0
1632910620000|2021-09-29 10:17:00|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|0
1632910630000|2021-09-29 10:17:10|5800.52|5800.52|5800.42|5800.42|5800.52|5800.52|5800.42|5800.42|0
1632910650000|2021-09-29 10:17:30|5799.99|5799.99|5799.4|5799.4|5799.99|5799.99|5799.4|5799.4|0
1632910670000|2021-09-29 10:17:50|5799.47|5799.47|5799.42|5799.42|5799.48|5799.48|5799.36|5799.36|0
1632910690000|2021-09-29 10:18:10|5799.36|5799.36|5799.42|5799.42|5799.42|5799.42|5799.36|5799.36|0
1632910700000|2021-09-29 10:18:20|5799.13|5799.13|5799.13|5799.13|5799.13|5799.13|5799.13|5799.13|0
1632910710000|2021-09-29 10:18:30|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1632910720000|2021-09-29 10:18:40|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|0
1632910740000|2021-09-29 10:19:00|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|0
1632910750000|2021-09-29 10:19:10|5799.86|5799.86|5800|5800|5800|5800|5799.57|5799.57|0
1632910760000|2021-09-29 10:19:20|5800.29|5800.29|5800.58|5800.58|5800.58|5800.58|5800.29|5800.29|0
1632910770000|2021-09-29 10:19:30|5800.82|5800.82|5800.66|5800.66|5800.82|5800.82|5800.53|5800.53|0
1632910780000|2021-09-29 10:19:40|5800.68|5800.68|5799.58|5799.58|5800.68|5800.68|5799.58|5799.58|0
1632910790000|2021-09-29 10:19:50|5799.36|5799.36|5799.12|5799.12|5799.36|5799.36|5799.12|5799.12|0
1632910800000|2021-09-29 10:20:00|5798.91|5798.91|5797.99|5797.99|5798.91|5798.91|5797.99|5797.99|0
1632910810000|2021-09-29 10:20:10|5798.28|5798.28|5798.04|5798.04|5798.28|5798.28|5798.04|5798.04|0
1632910820000|2021-09-29 10:20:20|5797.75|5797.75|5797.46|5797.46|5797.75|5797.75|5797.46|5797.46|0
1632910830000|2021-09-29 10:20:30|5797.45|5797.45|5798.15|5798.15|5798.15|5798.15|5797.41|5797.41|0
1632910840000|2021-09-29 10:20:40|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|0
1632910850000|2021-09-29 10:20:50|5798.08|5798.08|5798.3|5798.3|5798.59|5798.59|5798.08|5798.08|0
1632910860000|2021-09-29 10:21:00|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|0
1632910870000|2021-09-29 10:21:10|5799.47|5799.47|5799.55|5799.55|5799.55|5799.55|5799.47|5799.47|0
1632910880000|2021-09-29 10:21:20|5799.26|5799.26|5797.88|5797.88|5799.26|5799.26|5797.88|5797.88|0
1632910890000|2021-09-29 10:21:30|5797.01|5797.01|5797.54|5797.54|5797.54|5797.54|5797.01|5797.01|0
1632910900000|2021-09-29 10:21:40|5797.25|5797.25|5797.23|5797.23|5797.25|5797.25|5797.23|5797.23|0
1632910910000|2021-09-29 10:21:50|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|0
1632910920000|2021-09-29 10:22:00|5797.08|5797.08|5797.65|5797.65|5797.65|5797.65|5797.08|5797.08|0
1632910940000|2021-09-29 10:22:20|5797.18|5797.18|5797.42|5797.42|5797.42|5797.42|5797.18|5797.18|0
1632910960000|2021-09-29 10:22:40|5797.7|5797.7|5798.21|5798.21|5798.21|5798.21|5797.7|5797.7|0
1632910970000|2021-09-29 10:22:50|5798.15|5798.15|5798.15|5798.15|5798.15|5798.15|5798.15|5798.15|0
1632910980000|2021-09-29 10:23:00|5797.86|5797.86|5797.17|5797.17|5797.86|5797.86|5797.17|5797.17|0
1632910990000|2021-09-29 10:23:10|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|0
1632911000000|2021-09-29 10:23:20|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1632911010000|2021-09-29 10:23:30|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|0
1632911040000|2021-09-29 10:24:00|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1632911050000|2021-09-29 10:24:10|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|0
1632911080000|2021-09-29 10:24:40|5797.43|5797.43|5797.45|5797.45|5797.45|5797.45|5797.43|5797.43|0
1632911100000|2021-09-29 10:25:00|5797.74|5797.74|5797.98|5797.98|5797.98|5797.98|5797.74|5797.74|0
1632911110000|2021-09-29 10:25:10|5797.69|5797.69|5797.45|5797.45|5798.12|5798.12|5797.45|5797.45|0
1632911120000|2021-09-29 10:25:20|5797.21|5797.21|5796.71|5796.71|5797.21|5797.21|5796.71|5796.71|0
1632911140000|2021-09-29 10:25:40|5796.23|5796.23|5796.19|5796.19|5796.23|5796.23|5796.19|5796.19|0
1632911150000|2021-09-29 10:25:50|5795.54|5795.54|5795.65|5795.65|5795.83|5795.83|5795.54|5795.54|0
1632911160000|2021-09-29 10:26:00|5796.08|5796.08|5795.86|5795.86|5796.08|5796.08|5795.86|5795.86|0
1632911170000|2021-09-29 10:26:10|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|0
1632911180000|2021-09-29 10:26:20|5795.59|5795.59|5795.63|5795.63|5795.63|5795.63|5795.59|5795.59|0
1632911190000|2021-09-29 10:26:30|5795.59|5795.59|5795.59|5795.59|5795.66|5795.66|5795.59|5795.59|0
1632911200000|2021-09-29 10:26:40|5795.54|5795.54|5795.61|5795.61|5795.61|5795.61|5795.32|5795.32|0
1632911220000|2021-09-29 10:27:00|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|0
1632911230000|2021-09-29 10:27:10|5796.46|5796.46|5798.17|5798.17|5798.17|5798.17|5796.46|5796.46|0
1632911240000|2021-09-29 10:27:20|5798.2|5798.2|5798.63|5798.63|5798.63|5798.63|5798.2|5798.2|0
1632911250000|2021-09-29 10:27:30|5798.65|5798.65|5798.43|5798.43|5798.65|5798.65|5798.43|5798.43|0
1632911260000|2021-09-29 10:27:40|5798.14|5798.14|5797.64|5797.64|5798.14|5798.14|5797.64|5797.64|0
1632911270000|2021-09-29 10:27:50|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|0
1632911280000|2021-09-29 10:28:00|5796.89|5796.89|5797.23|5797.23|5797.23|5797.23|5796.89|5796.89|0
1632911290000|2021-09-29 10:28:10|5797.29|5797.29|5797.31|5797.31|5797.31|5797.31|5797|5797|0
1632911300000|2021-09-29 10:28:20|5797.74|5797.74|5798.07|5798.07|5798.31|5798.31|5797.74|5797.74|0
1632911310000|2021-09-29 10:28:30|5798.06|5798.06|5799.27|5799.27|5799.27|5799.27|5798.04|5798.04|0
1632911320000|2021-09-29 10:28:40|5799.56|5799.56|5800.75|5800.75|5800.96|5800.96|5799.56|5799.56|0
1632911340000|2021-09-29 10:29:00|5800.46|5800.46|5800.56|5800.56|5800.75|5800.75|5800.46|5800.46|0
1632911360000|2021-09-29 10:29:20|5800.5|5800.5|5801.69|5801.69|5801.69|5801.69|5800.5|5800.5|0
1632911370000|2021-09-29 10:29:30|5801.93|5801.93|5801.98|5801.98|5802.51|5802.51|5801.93|5801.93|0
1632911390000|2021-09-29 10:29:50|5801.53|5801.53|5801.56|5801.56|5801.56|5801.56|5801.53|5801.53|0
1632911400000|2021-09-29 10:30:00|5801.85|5801.85|5801.64|5801.64|5801.85|5801.85|5801.35|5801.35|0
1632911410000|2021-09-29 10:30:10|5801.35|5801.35|5801.56|5801.56|5801.56|5801.56|5801.35|5801.35|0
1632911420000|2021-09-29 10:30:20|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|0
1632911440000|2021-09-29 10:30:40|5802.14|5802.14|5803.07|5803.07|5803.11|5803.11|5802.14|5802.14|0
1632911460000|2021-09-29 10:31:00|5803.36|5803.36|5803.29|5803.29|5803.6|5803.6|5803.29|5803.29|0
1632911470000|2021-09-29 10:31:10|5803.4|5803.4|5803.41|5803.41|5803.41|5803.41|5803.4|5803.4|0
1632911490000|2021-09-29 10:31:30|5803.2|5803.2|5803.16|5803.16|5803.2|5803.2|5803.16|5803.16|0
1632911500000|2021-09-29 10:31:40|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1632911520000|2021-09-29 10:32:00|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|0
1632911540000|2021-09-29 10:32:20|5802.15|5802.15|5801.59|5801.59|5802.17|5802.17|5801.59|5801.59|0
1632911550000|2021-09-29 10:32:30|5801.38|5801.38|5800.11|5800.11|5801.38|5801.38|5800.11|5800.11|0
1632911560000|2021-09-29 10:32:40|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|0
1632911570000|2021-09-29 10:32:50|5799.04|5799.04|5799.04|5799.04|5799.04|5799.04|5799.04|5799.04|0
1632911580000|2021-09-29 10:33:00|5799.03|5799.03|5797.83|5797.83|5799.3|5799.3|5797.83|5797.83|0
1632911590000|2021-09-29 10:33:10|5797.4|5797.4|5796.78|5796.78|5797.4|5797.4|5796.78|5796.78|0
1632911610000|2021-09-29 10:33:30|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1632911640000|2021-09-29 10:34:00|5797.02|5797.02|5798.29|5798.29|5798.29|5798.29|5797.02|5797.02|0
1632911660000|2021-09-29 10:34:20|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|0
1632911670000|2021-09-29 10:34:30|5798.03|5798.03|5796.52|5796.52|5798.03|5798.03|5796.52|5796.52|0
1632911690000|2021-09-29 10:34:50|5796.95|5796.95|5796.95|5796.95|5797.24|5797.24|5796.95|5796.95|0
1632911700000|2021-09-29 10:35:00|5796.74|5796.74|5796.45|5796.45|5796.74|5796.74|5796.45|5796.45|0
1632911720000|2021-09-29 10:35:20|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|0
1632911730000|2021-09-29 10:35:30|5795.9|5795.9|5795.68|5795.68|5795.9|5795.9|5795.68|5795.68|0
1632911740000|2021-09-29 10:35:40|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|0
1632911750000|2021-09-29 10:35:50|5795.68|5795.68|5795.39|5795.39|5795.68|5795.68|5795.39|5795.39|0
1632911760000|2021-09-29 10:36:00|5795.18|5795.18|5794.4|5794.4|5795.18|5795.18|5794.4|5794.4|0
1632911790000|2021-09-29 10:36:30|5794.69|5794.69|5794.69|5794.69|5794.98|5794.98|5794.69|5794.69|0
1632911800000|2021-09-29 10:36:40|5794.7|5794.7|5794.7|5794.7|5794.7|5794.7|5794.7|5794.7|0
1632911810000|2021-09-29 10:36:50|5794.99|5794.99|5795.21|5795.21|5795.21|5795.21|5794.99|5794.99|0
1632911820000|2021-09-29 10:37:00|5794.63|5794.63|5795.15|5795.15|5795.44|5795.44|5794.63|5794.63|0
1632911830000|2021-09-29 10:37:10|5795.18|5795.18|5796.74|5796.74|5796.95|5796.95|5795.18|5795.18|0
1632911840000|2021-09-29 10:37:20|5796.75|5796.75|5796.79|5796.79|5797.08|5797.08|5796.75|5796.75|0
1632911850000|2021-09-29 10:37:30|5796.75|5796.75|5797.02|5797.02|5797.02|5797.02|5796.49|5796.49|0
1632911870000|2021-09-29 10:37:50|5797.03|5797.03|5796.4|5796.4|5797.03|5797.03|5796.4|5796.4|0
1632911880000|2021-09-29 10:38:00|5796.16|5796.16|5796.42|5796.42|5796.42|5796.42|5796.13|5796.13|0
1632911890000|2021-09-29 10:38:10|5796.18|5796.18|5796.4|5796.4|5796.4|5796.4|5796.18|5796.18|0
1632911900000|2021-09-29 10:38:20|5796.39|5796.39|5796.09|5796.09|5796.4|5796.4|5796.09|5796.09|0
1632911910000|2021-09-29 10:38:30|5796.33|5796.33|5795.9|5795.9|5796.33|5796.33|5795.9|5795.9|0
1632911920000|2021-09-29 10:38:40|5795.91|5795.91|5795.92|5795.92|5795.92|5795.92|5795.91|5795.91|0
1632911930000|2021-09-29 10:38:50|5797.15|5797.15|5795.26|5795.26|5797.15|5797.15|5795.26|5795.26|0
1632911940000|2021-09-29 10:39:00|5794.31|5794.31|5794.6|5794.6|5794.6|5794.6|5794.31|5794.31|0
1632911950000|2021-09-29 10:39:10|5794.57|5794.57|5794.79|5794.79|5795.08|5795.08|5794.26|5794.26|0
1632911960000|2021-09-29 10:39:20|5794.76|5794.76|5797.15|5797.15|5797.15|5797.15|5794.76|5794.76|0
1632911970000|2021-09-29 10:39:30|5797.44|5797.44|5797.65|5797.65|5797.73|5797.73|5797.44|5797.44|0
1632912000000|2021-09-29 10:40:00|5797.15|5797.15|5795.64|5795.64|5797.15|5797.15|5795.64|5795.64|0
1632912010000|2021-09-29 10:40:10|5795.93|5795.93|5796.46|5796.46|5796.46|5796.46|5795.93|5795.93|0
1632912020000|2021-09-29 10:40:20|5796.17|5796.17|5795.66|5795.66|5796.17|5796.17|5795.66|5795.66|0
1632912030000|2021-09-29 10:40:30|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|0
1632912040000|2021-09-29 10:40:40|5794.9|5794.9|5794.68|5794.68|5794.9|5794.9|5794.68|5794.68|0
1632912050000|2021-09-29 10:40:50|5794.45|5794.45|5793.7|5793.7|5794.45|5794.45|5793.7|5793.7|0
1632912060000|2021-09-29 10:41:00|5793.41|5793.41|5793.7|5793.7|5793.7|5793.7|5793.41|5793.41|0
1632912080000|2021-09-29 10:41:20|5794.64|5794.64|5794.65|5794.65|5794.65|5794.65|5794.63|5794.63|0
1632912090000|2021-09-29 10:41:30|5794.87|5794.87|5796.06|5796.06|5796.06|5796.06|5794.87|5794.87|0
1632912120000|2021-09-29 10:42:00|5795.84|5795.84|5796.14|5796.14|5796.14|5796.14|5795.84|5795.84|0
1632912130000|2021-09-29 10:42:10|5796.79|5796.79|5797.27|5797.27|5797.27|5797.27|5796.79|5796.79|0
1632912140000|2021-09-29 10:42:20|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1632912150000|2021-09-29 10:42:30|5797.77|5797.77|5798.49|5798.49|5798.49|5798.49|5797.77|5797.77|0
1632912170000|2021-09-29 10:42:50|5798.78|5798.78|5799.18|5799.18|5800.52|5800.52|5798.78|5798.78|0
1632912180000|2021-09-29 10:43:00|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|0
1632912190000|2021-09-29 10:43:10|5797.96|5797.96|5797.88|5797.88|5797.96|5797.96|5797.88|5797.88|0
1632912200000|2021-09-29 10:43:20|5797.42|5797.42|5796.26|5796.26|5797.46|5797.46|5796.26|5796.26|0
1632912210000|2021-09-29 10:43:30|5795.69|5795.69|5795.9|5795.9|5795.9|5795.9|5795.69|5795.69|0
1632912220000|2021-09-29 10:43:40|5796.19|5796.19|5796.19|5796.19|5796.19|5796.19|5795.9|5795.9|0
1632912230000|2021-09-29 10:43:50|5796.18|5796.18|5796.16|5796.16|5796.18|5796.18|5796.16|5796.16|0
1632912240000|2021-09-29 10:44:00|5795.64|5795.64|5795.42|5795.42|5795.64|5795.64|5795.42|5795.42|0
1632912250000|2021-09-29 10:44:10|5795.21|5795.21|5794.7|5794.7|5795.21|5795.21|5794.7|5794.7|0
1632912260000|2021-09-29 10:44:20|5793.96|5793.96|5794.24|5794.24|5794.24|5794.24|5793.96|5793.96|0
1632912270000|2021-09-29 10:44:30|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1632912280000|2021-09-29 10:44:40|5794.54|5794.54|5794.78|5794.78|5794.78|5794.78|5794.54|5794.54|0
1632912300000|2021-09-29 10:45:00|5795.66|5795.66|5796.61|5796.61|5796.61|5796.61|5795.66|5795.66|0
1632912310000|2021-09-29 10:45:10|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1632912320000|2021-09-29 10:45:20|5797.16|5797.16|5797.38|5797.38|5797.38|5797.38|5797.16|5797.16|0
1632912330000|2021-09-29 10:45:30|5796.87|5796.87|5797.74|5797.74|5797.74|5797.74|5796.87|5796.87|0
1632912340000|2021-09-29 10:45:40|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1632912350000|2021-09-29 10:45:50|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|0
1632912360000|2021-09-29 10:46:00|5798.46|5798.46|5797.67|5797.67|5798.46|5798.46|5797.67|5797.67|0
1632912390000|2021-09-29 10:46:30|5796.9|5796.9|5796.22|5796.22|5796.9|5796.9|5796.22|5796.22|0
1632912400000|2021-09-29 10:46:40|5796|5796|5793.87|5793.87|5796|5796|5793.87|5793.87|0
1632912410000|2021-09-29 10:46:50|5794.16|5794.16|5794.38|5794.38|5794.67|5794.67|5794.16|5794.16|0
1632912420000|2021-09-29 10:47:00|5793.19|5793.19|5793.14|5793.14|5793.19|5793.19|5793.14|5793.14|0
1632912430000|2021-09-29 10:47:10|5792.85|5792.85|5792.81|5792.81|5792.85|5792.85|5792.81|5792.81|0
1632912450000|2021-09-29 10:47:30|5793.1|5793.1|5792.81|5792.81|5793.1|5793.1|5792.81|5792.81|0
1632912460000|2021-09-29 10:47:40|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|0
1632912470000|2021-09-29 10:47:50|5793.32|5793.32|5793.59|5793.59|5793.59|5793.59|5793.32|5793.32|0
1632912480000|2021-09-29 10:48:00|5793.61|5793.61|5794.09|5794.09|5794.09|5794.09|5793.32|5793.32|0
1632912490000|2021-09-29 10:48:10|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|0
1632912500000|2021-09-29 10:48:20|5794.47|5794.47|5794.71|5794.71|5794.71|5794.71|5794.47|5794.47|0
1632912510000|2021-09-29 10:48:30|5794.94|5794.94|5796.5|5796.5|5796.5|5796.5|5794.94|5794.94|0
1632912520000|2021-09-29 10:48:40|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1632912530000|2021-09-29 10:48:50|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1632912540000|2021-09-29 10:49:00|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|0
1632912550000|2021-09-29 10:49:10|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1632912590000|2021-09-29 10:49:50|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|0
1632912610000|2021-09-29 10:50:10|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1632912630000|2021-09-29 10:50:30|5797.08|5797.08|5797.08|5797.08|5797.08|5797.08|5797.08|5797.08|0
1632912640000|2021-09-29 10:50:40|5796.8|5796.8|5797.08|5797.08|5797.08|5797.08|5796.8|5796.8|0
1632912650000|2021-09-29 10:50:50|5797.03|5797.03|5795.03|5795.03|5797.03|5797.03|5795.03|5795.03|0
1632912680000|2021-09-29 10:51:20|5796.04|5796.04|5796.47|5796.47|5796.47|5796.47|5796.04|5796.04|0
1632912690000|2021-09-29 10:51:30|5797.04|5797.04|5797.77|5797.77|5797.77|5797.77|5797.04|5797.04|0
1632912700000|2021-09-29 10:51:40|5797.48|5797.48|5797.79|5797.79|5797.79|5797.79|5797.48|5797.48|0
1632912720000|2021-09-29 10:52:00|5798.44|5798.44|5798.22|5798.22|5798.44|5798.44|5798.22|5798.22|0
1632912730000|2021-09-29 10:52:10|5797.93|5797.93|5797.26|5797.26|5797.93|5797.93|5797.26|5797.26|0
1632912740000|2021-09-29 10:52:20|5796.97|5796.97|5796.47|5796.47|5796.97|5796.97|5796.47|5796.47|0
1632912750000|2021-09-29 10:52:30|5796.69|5796.69|5797.26|5797.26|5797.26|5797.26|5796.69|5796.69|0
1632912780000|2021-09-29 10:53:00|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|0
1632912790000|2021-09-29 10:53:10|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|0
1632912800000|2021-09-29 10:53:20|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1632912810000|2021-09-29 10:53:30|5798.29|5798.29|5798.72|5798.72|5798.72|5798.72|5798.29|5798.29|0
1632912820000|2021-09-29 10:53:40|5798.94|5798.94|5798.94|5798.94|5798.94|5798.94|5798.94|5798.94|0
1632912830000|2021-09-29 10:53:50|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|0
1632912840000|2021-09-29 10:54:00|5798.71|5798.71|5797.41|5797.41|5798.71|5798.71|5797.41|5797.41|0
1632912850000|2021-09-29 10:54:10|5797.42|5797.42|5797.15|5797.15|5797.44|5797.44|5797.15|5797.15|0
1632912860000|2021-09-29 10:54:20|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|0
1632912870000|2021-09-29 10:54:30|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|0
1632912880000|2021-09-29 10:54:40|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|0
1632912890000|2021-09-29 10:54:50|5796.75|5796.75|5797.91|5797.91|5797.91|5797.91|5796.75|5796.75|0
1632912900000|2021-09-29 10:55:00|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|0
1632912940000|2021-09-29 10:55:40|5797.59|5797.59|5797.3|5797.3|5797.59|5797.59|5797.3|5797.3|0
1632912950000|2021-09-29 10:55:50|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|0
1632912960000|2021-09-29 10:56:00|5796.77|5796.77|5796.77|5796.77|5796.77|5796.77|5796.77|5796.77|0
1632912980000|2021-09-29 10:56:20|5796.34|5796.34|5795.89|5795.89|5796.34|5796.34|5795.89|5795.89|0
1632912990000|2021-09-29 10:56:30|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1632913000000|2021-09-29 10:56:40|5796.66|5796.66|5796.61|5796.61|5797.09|5797.09|5796.37|5796.37|0
1632913010000|2021-09-29 10:56:50|5796.9|5796.9|5796.66|5796.66|5796.9|5796.9|5796.66|5796.66|0
1632913020000|2021-09-29 10:57:00|5796.95|5796.95|5797.43|5797.43|5797.43|5797.43|5796.9|5796.9|0
1632913030000|2021-09-29 10:57:10|5797.64|5797.64|5797.97|5797.97|5797.97|5797.97|5797.64|5797.64|0
1632913040000|2021-09-29 10:57:20|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1632913060000|2021-09-29 10:57:40|5799.26|5799.26|5799.91|5799.91|5799.91|5799.91|5799.26|5799.26|0
1632913070000|2021-09-29 10:57:50|5799.69|5799.69|5799.67|5799.67|5799.69|5799.69|5799.67|5799.67|0
1632913090000|2021-09-29 10:58:10|5799.39|5799.39|5799.67|5799.67|5799.67|5799.67|5799.39|5799.39|0
1632913100000|2021-09-29 10:58:20|5800.54|5800.54|5799.95|5799.95|5800.54|5800.54|5799.95|5799.95|0
1632913110000|2021-09-29 10:58:30|5799.47|5799.47|5799.79|5799.79|5799.79|5799.79|5799.26|5799.26|0
1632913120000|2021-09-29 10:58:40|5799.81|5799.81|5798.84|5798.84|5799.82|5799.82|5798.84|5798.84|0
1632913130000|2021-09-29 10:58:50|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|0
1632913140000|2021-09-29 10:59:00|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|0
1632913150000|2021-09-29 10:59:10|5799.13|5799.13|5798.84|5798.84|5799.13|5799.13|5798.84|5798.84|0
1632913170000|2021-09-29 10:59:30|5798.55|5798.55|5798.34|5798.34|5798.55|5798.55|5798.34|5798.34|0
1632913190000|2021-09-29 10:59:50|5798.05|5798.05|5797.57|5797.57|5798.05|5798.05|5797.36|5797.36|0
1632913200000|2021-09-29 11:00:00|5797.86|5797.86|5797.57|5797.57|5797.86|5797.86|5797.57|5797.57|0
1632913210000|2021-09-29 11:00:10|5798.05|5798.05|5799.53|5799.53|5799.53|5799.53|5798.05|5798.05|0
1632913220000|2021-09-29 11:00:20|5799.97|5799.97|5800.54|5800.54|5800.54|5800.54|5799.97|5799.97|0
1632913240000|2021-09-29 11:00:40|5800.78|5800.78|5800.33|5800.33|5800.78|5800.78|5800.09|5800.09|0
1632913250000|2021-09-29 11:00:50|5799.75|5799.75|5800.04|5800.04|5800.04|5800.04|5799.46|5799.46|0
1632913270000|2021-09-29 11:01:10|5799.3|5799.3|5797.88|5797.88|5799.3|5799.3|5797.88|5797.88|0
1632913280000|2021-09-29 11:01:20|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|0
1632913290000|2021-09-29 11:01:30|5797.88|5797.88|5797.65|5797.65|5797.88|5797.88|5797.65|5797.65|0
1632913310000|2021-09-29 11:01:50|5797.36|5797.36|5796.93|5796.93|5797.36|5797.36|5796.93|5796.93|0
1632913320000|2021-09-29 11:02:00|5796.71|5796.71|5796.7|5796.7|5796.71|5796.71|5796.7|5796.7|0
1632913330000|2021-09-29 11:02:10|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|0
1632913340000|2021-09-29 11:02:20|5796.12|5796.12|5795.89|5795.89|5796.12|5796.12|5795.89|5795.89|0
1632913360000|2021-09-29 11:02:40|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|0
1632913370000|2021-09-29 11:02:50|5795.89|5795.89|5796.12|5796.12|5796.12|5796.12|5795.89|5795.89|0
1632913390000|2021-09-29 11:03:10|5796.41|5796.41|5796.89|5796.89|5796.89|5796.89|5796.41|5796.41|0
1632913400000|2021-09-29 11:03:20|5796.86|5796.86|5797.08|5797.08|5797.08|5797.08|5796.86|5796.86|0
1632913420000|2021-09-29 11:03:40|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|0
1632913430000|2021-09-29 11:03:50|5796.62|5796.62|5796.91|5796.91|5796.91|5796.91|5796.62|5796.62|0
1632913440000|2021-09-29 11:04:00|5797.2|5797.2|5796.84|5796.84|5797.42|5797.42|5796.84|5796.84|0
1632913470000|2021-09-29 11:04:30|5797.05|5797.05|5796.15|5796.15|5797.05|5797.05|5795.91|5795.91|0
1632913480000|2021-09-29 11:04:40|5795.86|5795.86|5796.38|5796.38|5796.38|5796.38|5795.86|5795.86|0
1632913490000|2021-09-29 11:04:50|5796.43|5796.43|5795.71|5795.71|5796.46|5796.46|5795.71|5795.71|0
1632913500000|2021-09-29 11:05:00|5796.46|5796.46|5796.67|5796.67|5796.95|5796.95|5796.46|5796.46|0
1632913520000|2021-09-29 11:05:20|5796.9|5796.9|5797.4|5797.4|5797.57|5797.57|5796.9|5796.9|0
1632913530000|2021-09-29 11:05:30|5797.42|5797.42|5797.42|5797.42|5797.44|5797.44|5797.2|5797.2|0
1632913540000|2021-09-29 11:05:40|5797.71|5797.71|5798.29|5798.29|5798.29|5798.29|5797.71|5797.71|0
1632913550000|2021-09-29 11:05:50|5798.07|5798.07|5798.3|5798.3|5798.3|5798.3|5797.59|5797.59|0
1632913560000|2021-09-29 11:06:00|5798.54|5798.54|5799.99|5799.99|5799.99|5799.99|5798.54|5798.54|0
1632913570000|2021-09-29 11:06:10|5800.23|5800.23|5801.04|5801.04|5801.28|5801.28|5800.23|5800.23|0
1632913580000|2021-09-29 11:06:20|5801.93|5801.93|5799.92|5799.92|5802.22|5802.22|5799.92|5799.92|0
1632913600000|2021-09-29 11:06:40|5799.63|5799.63|5799.63|5799.63|5799.63|5799.63|5799.63|5799.63|0
1632913610000|2021-09-29 11:06:50|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|0
1632913620000|2021-09-29 11:07:00|5799.32|5799.32|5801.02|5801.02|5801.02|5801.02|5799.32|5799.32|0
1632913630000|2021-09-29 11:07:10|5801.5|5801.5|5799.63|5799.63|5801.5|5801.5|5799.39|5799.39|0
1632913640000|2021-09-29 11:07:20|5799.2|5799.2|5798.44|5798.44|5799.2|5799.2|5798.44|5798.44|0
1632913650000|2021-09-29 11:07:30|5798.22|5798.22|5798.46|5798.46|5798.46|5798.46|5797.77|5797.77|0
1632913670000|2021-09-29 11:07:50|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|0
1632913680000|2021-09-29 11:08:00|5798.46|5798.46|5798.46|5798.46|5798.75|5798.75|5798.46|5798.46|0
1632913690000|2021-09-29 11:08:10|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|0
1632913700000|2021-09-29 11:08:20|5798.2|5798.2|5800.5|5800.5|5800.5|5800.5|5798.2|5798.2|0
1632913710000|2021-09-29 11:08:30|5800.21|5800.21|5799.92|5799.92|5800.21|5800.21|5799.92|5799.92|0
1632913720000|2021-09-29 11:08:40|5799.7|5799.7|5799.01|5799.01|5799.7|5799.7|5799.01|5799.01|0
1632913730000|2021-09-29 11:08:50|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|0
1632913750000|2021-09-29 11:09:10|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.57|5798.57|0
1632913760000|2021-09-29 11:09:20|5799.03|5799.03|5799.79|5799.79|5799.79|5799.79|5799.03|5799.03|0
1632913770000|2021-09-29 11:09:30|5799.36|5799.36|5797.85|5797.85|5799.36|5799.36|5797.85|5797.85|0
1632913780000|2021-09-29 11:09:40|5797.84|5797.84|5797.39|5797.39|5797.84|5797.84|5797.39|5797.39|0
1632913800000|2021-09-29 11:10:00|5797.15|5797.15|5798.63|5798.63|5798.63|5798.63|5797.15|5797.15|0
1632913810000|2021-09-29 11:10:10|5799.21|5799.21|5799.66|5799.66|5799.66|5799.66|5799.21|5799.21|0
1632913820000|2021-09-29 11:10:20|5799.43|5799.43|5799.66|5799.66|5799.66|5799.66|5799.43|5799.43|0
1632913830000|2021-09-29 11:10:30|5799.88|5799.88|5800.17|5800.17|5800.17|5800.17|5799.88|5799.88|0
1632913840000|2021-09-29 11:10:40|5800.41|5800.41|5801.22|5801.22|5801.22|5801.22|5800.41|5800.41|0
1632913860000|2021-09-29 11:11:00|5801.51|5801.51|5802.23|5802.23|5802.23|5802.23|5801.51|5801.51|0
1632913870000|2021-09-29 11:11:10|5802.71|5802.71|5802.47|5802.47|5802.95|5802.95|5801.99|5801.99|0
1632913880000|2021-09-29 11:11:20|5802.71|5802.71|5802.95|5802.95|5802.95|5802.95|5802.71|5802.71|0
1632913890000|2021-09-29 11:11:30|5803.38|5803.38|5803.74|5803.74|5803.74|5803.74|5803.16|5803.16|0
1632913900000|2021-09-29 11:11:40|5803.52|5803.52|5801.95|5801.95|5803.52|5803.52|5801.37|5801.37|0
1632913910000|2021-09-29 11:11:50|5802.77|5802.77|5804.36|5804.36|5804.36|5804.36|5802.77|5802.77|0
1632913920000|2021-09-29 11:12:00|5804.07|5804.07|5804.79|5804.79|5804.79|5804.79|5804.07|5804.07|0
1632913930000|2021-09-29 11:12:10|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|0
1632913940000|2021-09-29 11:12:20|5808.57|5808.57|5809.43|5809.43|5809.43|5809.43|5808.57|5808.57|0
1632913950000|2021-09-29 11:12:30|5810.59|5810.59|5810.6|5810.6|5810.6|5810.6|5810.59|5810.59|0
1632913960000|2021-09-29 11:12:40|5810.84|5810.84|5810.55|5810.55|5810.84|5810.84|5810.55|5810.55|0
1632913980000|2021-09-29 11:13:00|5810.59|5810.59|5808.7|5808.7|5810.59|5810.59|5808.7|5808.7|0
1632913990000|2021-09-29 11:13:10|5808.27|5808.27|5808.23|5808.23|5808.27|5808.27|5808.23|5808.23|0
1632914010000|2021-09-29 11:13:30|5808.24|5808.24|5808.67|5808.67|5808.67|5808.67|5808.24|5808.24|0
1632914030000|2021-09-29 11:13:50|5807.07|5807.07|5806.58|5806.58|5807.07|5807.07|5806.58|5806.58|0
1632914040000|2021-09-29 11:14:00|5806.51|5806.51|5806.34|5806.34|5806.51|5806.51|5805.63|5805.63|0
1632914050000|2021-09-29 11:14:10|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|0
1632914060000|2021-09-29 11:14:20|5806.34|5806.34|5807.64|5807.64|5807.93|5807.93|5806.34|5806.34|0
1632914070000|2021-09-29 11:14:30|5807.93|5807.93|5807.89|5807.89|5807.93|5807.93|5807.89|5807.89|0
1632914090000|2021-09-29 11:14:50|5807.65|5807.65|5807.58|5807.58|5807.65|5807.65|5807.36|5807.36|0
1632914100000|2021-09-29 11:15:00|5807.87|5807.87|5808.97|5808.97|5808.97|5808.97|5807.87|5807.87|0
1632914110000|2021-09-29 11:15:10|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|0
1632914120000|2021-09-29 11:15:20|5808.97|5808.97|5810.38|5810.38|5810.38|5810.38|5808.97|5808.97|0
1632914130000|2021-09-29 11:15:30|5810.6|5810.6|5811.36|5811.36|5811.36|5811.36|5810.6|5810.6|0
1632914150000|2021-09-29 11:15:50|5811.15|5811.15|5811.36|5811.36|5811.36|5811.36|5811.15|5811.15|0
1632914160000|2021-09-29 11:16:00|5810.79|5810.79|5810.1|5810.1|5810.81|5810.81|5810.1|5810.1|0
1632914170000|2021-09-29 11:16:10|5809.67|5809.67|5809.22|5809.22|5809.67|5809.67|5809.22|5809.22|0
1632914180000|2021-09-29 11:16:20|5809.46|5809.46|5808.98|5808.98|5809.46|5809.46|5808.98|5808.98|0
1632914200000|2021-09-29 11:16:40|5808.96|5808.96|5808.75|5808.75|5809.18|5809.18|5808.75|5808.75|0
1632914210000|2021-09-29 11:16:50|5808.96|5808.96|5808.98|5808.98|5808.98|5808.98|5808.96|5808.96|0
1632914220000|2021-09-29 11:17:00|5808.69|5808.69|5806.72|5806.72|5808.71|5808.71|5806.72|5806.72|0
1632914230000|2021-09-29 11:17:10|5806.29|5806.29|5806.27|5806.27|5806.29|5806.29|5806.27|5806.27|0
1632914240000|2021-09-29 11:17:20|5806.85|5806.85|5808.95|5808.95|5808.95|5808.95|5806.85|5806.85|0
1632914250000|2021-09-29 11:17:30|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|0
1632914260000|2021-09-29 11:17:40|5808.08|5808.08|5808.37|5808.37|5808.66|5808.66|5808.08|5808.08|0
1632914270000|2021-09-29 11:17:50|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|0
1632914280000|2021-09-29 11:18:00|5807.65|5807.65|5807.37|5807.37|5807.65|5807.65|5807.37|5807.37|0
1632914290000|2021-09-29 11:18:10|5807.08|5807.08|5805.98|5805.98|5807.37|5807.37|5805.98|5805.98|0
1632914300000|2021-09-29 11:18:20|5805.4|5805.4|5805.69|5805.69|5805.69|5805.69|5805.4|5805.4|0
1632914330000|2021-09-29 11:18:50|5806.17|5806.17|5807.18|5807.18|5807.18|5807.18|5806.17|5806.17|0
1632914340000|2021-09-29 11:19:00|5806.89|5806.89|5808.75|5808.75|5808.75|5808.75|5806.89|5806.89|0
1632914350000|2021-09-29 11:19:10|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|0
1632914370000|2021-09-29 11:19:30|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|0
1632914380000|2021-09-29 11:19:40|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|0
1632914400000|2021-09-29 11:20:00|5810.44|5810.44|5810.65|5810.65|5810.89|5810.89|5810.44|5810.44|0
1632914410000|2021-09-29 11:20:10|5810.36|5810.36|5811.05|5811.05|5811.05|5811.05|5810.36|5810.36|0
1632914420000|2021-09-29 11:20:20|5810.82|5810.82|5810.6|5810.6|5810.82|5810.82|5810.6|5810.6|0
1632914430000|2021-09-29 11:20:30|5810.62|5810.62|5810.36|5810.36|5810.62|5810.62|5810.09|5810.09|0
1632914450000|2021-09-29 11:20:50|5810.07|5810.07|5808.89|5808.89|5810.07|5810.07|5808.88|5808.88|0
1632914470000|2021-09-29 11:21:10|5809.11|5809.11|5810.09|5810.09|5810.09|5810.09|5809.11|5809.11|0
1632914480000|2021-09-29 11:21:20|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|0
1632914490000|2021-09-29 11:21:30|5809.85|5809.85|5809.56|5809.56|5809.85|5809.85|5809.56|5809.56|0
1632914500000|2021-09-29 11:21:40|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|0
1632914520000|2021-09-29 11:22:00|5810.02|5810.02|5811.38|5811.38|5811.38|5811.38|5810.02|5810.02|0
1632914530000|2021-09-29 11:22:10|5811.14|5811.14|5811.66|5811.66|5811.66|5811.66|5811.14|5811.14|0
1632914540000|2021-09-29 11:22:20|5811.68|5811.68|5812.85|5812.85|5812.85|5812.85|5811.68|5811.68|0
1632914550000|2021-09-29 11:22:30|5813.71|5813.71|5814.6|5814.6|5814.6|5814.6|5813.71|5813.71|0
1632914560000|2021-09-29 11:22:40|5814.62|5814.62|5814.65|5814.65|5814.65|5814.65|5814.62|5814.62|0
1632914570000|2021-09-29 11:22:50|5814.86|5814.86|5814.62|5814.62|5814.86|5814.86|5814.62|5814.62|0
1632914580000|2021-09-29 11:23:00|5814.57|5814.57|5815.05|5815.05|5815.05|5815.05|5814.57|5814.57|0
1632914590000|2021-09-29 11:23:10|5815.27|5815.27|5815.51|5815.51|5815.51|5815.51|5815.27|5815.27|0
1632914600000|2021-09-29 11:23:20|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1632914610000|2021-09-29 11:23:30|5815.99|5815.99|5815.51|5815.51|5815.99|5815.99|5815.51|5815.51|0
1632914640000|2021-09-29 11:24:00|5814.94|5814.94|5814.97|5814.97|5814.97|5814.97|5814.94|5814.94|0
1632914650000|2021-09-29 11:24:10|5815.21|5815.21|5815.95|5815.95|5815.95|5815.95|5815.21|5815.21|0
1632914660000|2021-09-29 11:24:20|5815.74|5815.74|5815.77|5815.77|5815.77|5815.77|5815.74|5815.74|0
1632914670000|2021-09-29 11:24:30|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|0
1632914680000|2021-09-29 11:24:40|5815.01|5815.01|5813.59|5813.59|5815.01|5815.01|5813.59|5813.59|0
1632914690000|2021-09-29 11:24:50|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|0
1632914700000|2021-09-29 11:25:00|5812.78|5812.78|5812.54|5812.54|5812.78|5812.78|5812.54|5812.54|0
1632914710000|2021-09-29 11:25:10|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1632914720000|2021-09-29 11:25:20|5813.09|5813.09|5813.14|5813.14|5813.14|5813.14|5813.09|5813.09|0
1632914730000|2021-09-29 11:25:30|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|0
1632914740000|2021-09-29 11:25:40|5814.04|5814.04|5814.3|5814.3|5814.54|5814.54|5814.04|5814.04|0
1632914750000|2021-09-29 11:25:50|5814.52|5814.52|5814.55|5814.55|5814.55|5814.55|5814.32|5814.32|0
1632914760000|2021-09-29 11:26:00|5814.79|5814.79|5815.92|5815.92|5815.92|5815.92|5814.79|5814.79|0
1632914770000|2021-09-29 11:26:10|5815.95|5815.95|5816.82|5816.82|5816.82|5816.82|5815.95|5815.95|0
1632914790000|2021-09-29 11:26:30|5816.53|5816.53|5816.53|5816.53|5816.82|5816.82|5816.53|5816.53|0
1632914800000|2021-09-29 11:26:40|5816.31|5816.31|5816.36|5816.36|5816.36|5816.36|5816.07|5816.07|0
1632914810000|2021-09-29 11:26:50|5816.58|5816.58|5816.29|5816.29|5816.58|5816.58|5816.29|5816.29|0
1632914820000|2021-09-29 11:27:00|5816.07|5816.07|5817.27|5817.27|5817.27|5817.27|5816.07|5816.07|0
1632914830000|2021-09-29 11:27:10|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|0
1632914840000|2021-09-29 11:27:20|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|0
1632914850000|2021-09-29 11:27:30|5816.15|5816.15|5816.18|5816.18|5816.18|5816.18|5816.15|5816.15|0
1632914860000|2021-09-29 11:27:40|5815.6|5815.6|5815.13|5815.13|5815.6|5815.6|5815.13|5815.13|0
1632914870000|2021-09-29 11:27:50|5814.91|5814.91|5814.4|5814.4|5814.91|5814.91|5814.39|5814.39|0
1632914880000|2021-09-29 11:28:00|5814.37|5814.37|5814.4|5814.4|5814.4|5814.4|5814.37|5814.37|0
1632914890000|2021-09-29 11:28:10|5813.97|5813.97|5813.68|5813.68|5813.97|5813.97|5813.68|5813.68|0
1632914900000|2021-09-29 11:28:20|5814.11|5814.11|5814.59|5814.59|5814.59|5814.59|5814.11|5814.11|0
1632914910000|2021-09-29 11:28:30|5815.06|5815.06|5815.78|5815.78|5815.78|5815.78|5815.06|5815.06|0
1632914920000|2021-09-29 11:28:40|5815.81|5815.81|5815.85|5815.85|5815.85|5815.85|5815.81|5815.81|0
1632914930000|2021-09-29 11:28:50|5815.84|5815.84|5816.03|5816.03|5816.05|5816.05|5815.84|5815.84|0
1632914940000|2021-09-29 11:29:00|5816.05|5816.05|5815.84|5815.84|5816.05|5816.05|5815.84|5815.84|0
1632914950000|2021-09-29 11:29:10|5816.05|5816.05|5815.84|5815.84|5816.05|5816.05|5815.84|5815.84|0
1632914960000|2021-09-29 11:29:20|5815.88|5815.88|5816.45|5816.45|5816.45|5816.45|5815.88|5815.88|0
1632914970000|2021-09-29 11:29:30|5817.14|5817.14|5817.4|5817.4|5817.4|5817.4|5817.14|5817.14|0
1632915000000|2021-09-29 11:30:00|5817.14|5817.14|5816.15|5816.15|5817.14|5817.14|5816.13|5816.13|0
1632915010000|2021-09-29 11:30:10|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|0
1632915020000|2021-09-29 11:30:20|5816.14|5816.14|5816.07|5816.07|5816.14|5816.14|5816.07|5816.07|0
1632915030000|2021-09-29 11:30:30|5815.78|5815.78|5814.71|5814.71|5816.07|5816.07|5814.71|5814.71|0
1632915040000|2021-09-29 11:30:40|5813.75|5813.75|5813.75|5813.75|5813.75|5813.75|5813.75|5813.75|0
1632915050000|2021-09-29 11:30:50|5813.97|5813.97|5813.87|5813.87|5813.97|5813.97|5813.39|5813.39|0
1632915060000|2021-09-29 11:31:00|5813.84|5813.84|5813.87|5813.87|5813.87|5813.87|5813.84|5813.84|0
1632915080000|2021-09-29 11:31:20|5813.83|5813.83|5813.91|5813.91|5813.91|5813.91|5813.34|5813.34|0
1632915090000|2021-09-29 11:31:30|5813.88|5813.88|5813.6|5813.6|5813.88|5813.88|5813.6|5813.6|0
1632915120000|2021-09-29 11:32:00|5813.61|5813.61|5813.12|5813.12|5813.61|5813.61|5813.12|5813.12|0
1632915130000|2021-09-29 11:32:10|5811.83|5811.83|5812.04|5812.04|5812.04|5812.04|5811.52|5811.52|0
1632915140000|2021-09-29 11:32:20|5812.93|5812.93|5815.31|5815.31|5815.31|5815.31|5812.93|5812.93|0
1632915150000|2021-09-29 11:32:30|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1632915160000|2021-09-29 11:32:40|5815.82|5815.82|5814.95|5814.95|5815.82|5815.82|5814.95|5814.95|0
1632915170000|2021-09-29 11:32:50|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|0
1632915190000|2021-09-29 11:33:10|5815.57|5815.57|5815.09|5815.09|5815.57|5815.57|5815.09|5815.09|0
1632915200000|2021-09-29 11:33:20|5815.67|5815.67|5816.53|5816.53|5816.53|5816.53|5815.67|5815.67|0
1632915220000|2021-09-29 11:33:40|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1632915240000|2021-09-29 11:34:00|5817.26|5817.26|5817.67|5817.67|5817.67|5817.67|5817.21|5817.21|0
1632915250000|2021-09-29 11:34:10|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|0
1632915260000|2021-09-29 11:34:20|5818.28|5818.28|5818.21|5818.21|5818.28|5818.28|5818.21|5818.21|0
1632915270000|2021-09-29 11:34:30|5818.23|5818.23|5820.31|5820.31|5820.31|5820.31|5818.23|5818.23|0
1632915280000|2021-09-29 11:34:40|5820.78|5820.78|5820.33|5820.33|5820.78|5820.78|5820.11|5820.11|0
1632915290000|2021-09-29 11:34:50|5820.09|5820.09|5819.51|5819.51|5820.09|5820.09|5819.51|5819.51|0
1632915300000|2021-09-29 11:35:00|5819.73|5819.73|5819.73|5819.73|5819.73|5819.73|5819.73|5819.73|0
1632915310000|2021-09-29 11:35:10|5819.71|5819.71|5819.95|5819.95|5819.95|5819.95|5819.71|5819.71|0
1632915320000|2021-09-29 11:35:20|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|0
1632915340000|2021-09-29 11:35:40|5819.73|5819.73|5820.05|5820.05|5820.05|5820.05|5819.73|5819.73|0
1632915350000|2021-09-29 11:35:50|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|0
1632915360000|2021-09-29 11:36:00|5820.26|5820.26|5820.03|5820.03|5820.55|5820.55|5819.81|5819.81|0
1632915370000|2021-09-29 11:36:10|5820.01|5820.01|5819.45|5819.45|5820.01|5820.01|5819.45|5819.45|0
1632915380000|2021-09-29 11:36:20|5819.02|5819.02|5819.06|5819.06|5819.06|5819.06|5819.02|5819.02|0
1632915400000|2021-09-29 11:36:40|5819.27|5819.27|5819.51|5819.51|5819.51|5819.51|5819.27|5819.27|0
1632915410000|2021-09-29 11:36:50|5819.99|5819.99|5820.28|5820.28|5820.28|5820.28|5819.99|5819.99|0
1632915420000|2021-09-29 11:37:00|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|0
1632915430000|2021-09-29 11:37:10|5820|5820|5819.71|5819.71|5820|5820|5819.71|5819.71|0
1632915450000|2021-09-29 11:37:30|5819.28|5819.28|5819.07|5819.07|5819.28|5819.28|5819.07|5819.07|0
1632915460000|2021-09-29 11:37:40|5817.4|5817.4|5817.4|5817.4|5817.4|5817.4|5817.4|5817.4|0
1632915470000|2021-09-29 11:37:50|5817.64|5817.64|5815.24|5815.24|5817.64|5817.64|5814.95|5814.95|0
1632915480000|2021-09-29 11:38:00|5815.53|5815.53|5815.53|5815.53|5815.53|5815.53|5815.53|5815.53|0
1632915490000|2021-09-29 11:38:10|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|0
1632915500000|2021-09-29 11:38:20|5815.33|5815.33|5814.9|5814.9|5815.33|5815.33|5814.9|5814.9|0
1632915510000|2021-09-29 11:38:30|5815.13|5815.13|5814.43|5814.43|5815.35|5815.35|5814.43|5814.43|0
1632915530000|2021-09-29 11:38:50|5814.21|5814.21|5813.74|5813.74|5814.21|5814.21|5813.74|5813.74|0
1632915540000|2021-09-29 11:39:00|5813.09|5813.09|5811.49|5811.49|5813.09|5813.09|5811.38|5811.38|0
1632915550000|2021-09-29 11:39:10|5811.71|5811.71|5812.14|5812.14|5812.14|5812.14|5811.71|5811.71|0
1632915560000|2021-09-29 11:39:20|5809.54|5809.54|5809.3|5809.3|5809.54|5809.54|5809.3|5809.3|0
1632915570000|2021-09-29 11:39:30|5809.01|5809.01|5807.49|5807.49|5809.01|5809.01|5807.49|5807.49|0
1632915580000|2021-09-29 11:39:40|5807.46|5807.46|5806.74|5806.74|5807.46|5807.46|5806.74|5806.74|0
1632915590000|2021-09-29 11:39:50|5805.66|5805.66|5805.14|5805.14|5805.66|5805.66|5805.14|5805.14|0
1632915600000|2021-09-29 11:40:00|5805.38|5805.38|5807.48|5807.48|5807.48|5807.48|5805.38|5805.38|0
1632915620000|2021-09-29 11:40:20|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|0
1632915630000|2021-09-29 11:40:30|5808.84|5808.84|5808.89|5808.89|5808.89|5808.89|5808.84|5808.84|0
1632915640000|2021-09-29 11:40:40|5809.6|5809.6|5810.96|5810.96|5810.96|5810.96|5809.6|5809.6|0
1632915650000|2021-09-29 11:40:50|5811.25|5811.25|5812.56|5812.56|5812.56|5812.56|5811.25|5811.25|0
1632915660000|2021-09-29 11:41:00|5812.32|5812.32|5810.24|5810.24|5812.32|5812.32|5810.24|5810.24|0
1632915670000|2021-09-29 11:41:10|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1632915680000|2021-09-29 11:41:20|5810.52|5810.52|5810.81|5810.81|5810.81|5810.81|5810.52|5810.52|0
1632915690000|2021-09-29 11:41:30|5811.1|5811.1|5811.56|5811.56|5811.56|5811.56|5811.1|5811.1|0
1632915700000|2021-09-29 11:41:40|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1632915720000|2021-09-29 11:42:00|5810.98|5810.98|5810.35|5810.35|5810.99|5810.99|5810.35|5810.35|0
1632915730000|2021-09-29 11:42:10|5809.39|5809.39|5808.96|5808.96|5809.39|5809.39|5808.48|5808.48|0
1632915740000|2021-09-29 11:42:20|5808.97|5808.97|5809.33|5809.33|5809.33|5809.33|5808.97|5808.97|0
1632915750000|2021-09-29 11:42:30|5809.62|5809.62|5810.74|5810.74|5810.74|5810.74|5809.62|5809.62|0
1632915760000|2021-09-29 11:42:40|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|0
1632915770000|2021-09-29 11:42:50|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|0
1632915780000|2021-09-29 11:43:00|5810.88|5810.88|5810.39|5810.39|5810.88|5810.88|5810.39|5810.39|0
1632915790000|2021-09-29 11:43:10|5810.38|5810.38|5811.09|5811.09|5811.09|5811.09|5810.38|5810.38|0
1632915800000|2021-09-29 11:43:20|5811.55|5811.55|5811.76|5811.76|5811.76|5811.76|5811.55|5811.55|0
1632915820000|2021-09-29 11:43:40|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|0
1632915830000|2021-09-29 11:43:50|5811.55|5811.55|5811.74|5811.74|5811.76|5811.76|5811.55|5811.55|0
1632915840000|2021-09-29 11:44:00|5812.2|5812.2|5812.24|5812.24|5812.24|5812.24|5812.2|5812.2|0
1632915850000|2021-09-29 11:44:10|5812|5812|5812|5812|5812|5812|5811.79|5811.79|0
1632915860000|2021-09-29 11:44:20|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|0
1632915870000|2021-09-29 11:44:30|5812.24|5812.24|5812.69|5812.69|5812.69|5812.69|5812.24|5812.24|0
1632915880000|2021-09-29 11:44:40|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|0
1632915890000|2021-09-29 11:44:50|5814.16|5814.16|5814.84|5814.84|5815.87|5815.87|5814.16|5814.16|0
1632915900000|2021-09-29 11:45:00|5815.13|5815.13|5814.16|5814.16|5815.13|5815.13|5813.25|5813.25|0
1632915910000|2021-09-29 11:45:10|5814.4|5814.4|5815.28|5815.28|5815.28|5815.28|5814.4|5814.4|0
1632915920000|2021-09-29 11:45:20|5815.5|5815.5|5815.98|5815.98|5816.19|5816.19|5815.5|5815.5|0
1632915930000|2021-09-29 11:45:30|5815.76|5815.76|5815.52|5815.52|5815.76|5815.76|5815.52|5815.52|0
1632915940000|2021-09-29 11:45:40|5815.55|5815.55|5815.86|5815.86|5815.86|5815.86|5815.55|5815.55|0
1632915950000|2021-09-29 11:45:50|5815.38|5815.38|5815.43|5815.43|5815.43|5815.43|5815.38|5815.38|0
1632915960000|2021-09-29 11:46:00|5815.47|5815.47|5817.69|5817.69|5817.69|5817.69|5815.47|5815.47|0
1632915970000|2021-09-29 11:46:10|5817.22|5817.22|5816.98|5816.98|5817.22|5817.22|5816.98|5816.98|0
1632915980000|2021-09-29 11:46:20|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|0
1632915990000|2021-09-29 11:46:30|5817.51|5817.51|5817.96|5817.96|5817.96|5817.96|5817.51|5817.51|0
1632916000000|2021-09-29 11:46:40|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|0
1632916020000|2021-09-29 11:47:00|5818.43|5818.43|5818.19|5818.19|5818.43|5818.43|5818.19|5818.19|0
1632916030000|2021-09-29 11:47:10|5817.9|5817.9|5815.13|5815.13|5817.9|5817.9|5815.13|5815.13|0
1632916050000|2021-09-29 11:47:30|5814.84|5814.84|5813.69|5813.69|5814.84|5814.84|5813.69|5813.69|0
1632916060000|2021-09-29 11:47:40|5813.66|5813.66|5813.21|5813.21|5813.68|5813.68|5812.73|5812.73|0
1632916070000|2021-09-29 11:47:50|5813|5813|5812.58|5812.58|5813.07|5813.07|5812.58|5812.58|0
1632916090000|2021-09-29 11:48:10|5812.55|5812.55|5812.33|5812.33|5813.07|5813.07|5812.33|5812.33|0
1632916100000|2021-09-29 11:48:20|5812.11|5812.11|5811.6|5811.6|5812.13|5812.13|5811.6|5811.6|0
1632916110000|2021-09-29 11:48:30|5811.58|5811.58|5811.27|5811.27|5811.58|5811.58|5811.27|5811.27|0
1632916120000|2021-09-29 11:48:40|5811.23|5811.23|5812.01|5812.01|5812.01|5812.01|5811.23|5811.23|0
1632916130000|2021-09-29 11:48:50|5811.8|5811.8|5812.01|5812.01|5812.01|5812.01|5811.58|5811.58|0
1632916140000|2021-09-29 11:49:00|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|0
1632916150000|2021-09-29 11:49:10|5813.42|5813.42|5812.87|5812.87|5813.45|5813.45|5812.87|5812.87|0
1632916160000|2021-09-29 11:49:20|5812.65|5812.65|5812.37|5812.37|5812.65|5812.65|5812.37|5812.37|0
1632916170000|2021-09-29 11:49:30|5812.15|5812.15|5812.65|5812.65|5812.87|5812.87|5812.15|5812.15|0
1632916180000|2021-09-29 11:49:40|5812.44|5812.44|5812.15|5812.15|5812.44|5812.44|5812.15|5812.15|0
1632916190000|2021-09-29 11:49:50|5812.44|5812.44|5812.64|5812.64|5812.65|5812.65|5812.44|5812.44|0
1632916200000|2021-09-29 11:50:00|5812.88|5812.88|5813.55|5813.55|5813.55|5813.55|5812.88|5812.88|0
1632916210000|2021-09-29 11:50:10|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|0
1632916220000|2021-09-29 11:50:20|5813.57|5813.57|5813.82|5813.82|5813.82|5813.82|5813.53|5813.53|0
1632916230000|2021-09-29 11:50:30|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|0
1632916240000|2021-09-29 11:50:40|5813.61|5813.61|5813.84|5813.84|5814.13|5814.13|5813.61|5813.61|0
1632916260000|2021-09-29 11:51:00|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|0
1632916270000|2021-09-29 11:51:10|5813.84|5813.84|5814.58|5814.58|5814.58|5814.58|5813.84|5813.84|0
1632916290000|2021-09-29 11:51:30|5815.71|5815.71|5815.2|5815.2|5815.71|5815.71|5815.2|5815.2|0
1632916300000|2021-09-29 11:51:40|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|0
1632916310000|2021-09-29 11:51:50|5814.51|5814.51|5815.38|5815.38|5815.38|5815.38|5814.51|5814.51|0
1632916320000|2021-09-29 11:52:00|5815.62|5815.62|5815.18|5815.18|5816.05|5816.05|5815.18|5815.18|0
1632916340000|2021-09-29 11:52:20|5814.89|5814.89|5814.89|5814.89|5814.89|5814.89|5814.89|5814.89|0
1632916350000|2021-09-29 11:52:30|5815.71|5815.71|5816.22|5816.22|5816.22|5816.22|5815.71|5815.71|0
1632916360000|2021-09-29 11:52:40|5816.46|5816.46|5816.89|5816.89|5816.89|5816.89|5816.46|5816.46|0
1632916380000|2021-09-29 11:53:00|5815.93|5815.93|5816.17|5816.17|5816.17|5816.17|5815.93|5815.93|0
1632916390000|2021-09-29 11:53:10|5815.93|5815.93|5814.71|5814.71|5815.93|5815.93|5814.71|5814.71|0
1632916400000|2021-09-29 11:53:20|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|0
1632916410000|2021-09-29 11:53:30|5814.4|5814.4|5815.12|5815.12|5815.12|5815.12|5814.4|5814.4|0
1632916420000|2021-09-29 11:53:40|5814.88|5814.88|5813.76|5813.76|5814.88|5814.88|5813.52|5813.52|0
1632916430000|2021-09-29 11:53:50|5812.37|5812.37|5811.27|5811.27|5812.37|5812.37|5811.27|5811.27|0
1632916450000|2021-09-29 11:54:10|5811.74|5811.74|5810.98|5810.98|5811.74|5811.74|5810.96|5810.96|0
1632916460000|2021-09-29 11:54:20|5810.95|5810.95|5810.71|5810.71|5810.95|5810.95|5810.71|5810.71|0
1632916470000|2021-09-29 11:54:30|5810.92|5810.92|5811.19|5811.19|5811.19|5811.19|5810.9|5810.9|0
1632916490000|2021-09-29 11:54:50|5810.97|5810.97|5810.46|5810.46|5810.97|5810.97|5810.46|5810.46|0
1632916500000|2021-09-29 11:55:00|5809.88|5809.88|5807.99|5807.99|5809.88|5809.88|5807.99|5807.99|0
1632916510000|2021-09-29 11:55:10|5808.23|5808.23|5808.23|5808.23|5808.47|5808.47|5807.99|5807.99|0
1632916520000|2021-09-29 11:55:20|5807.73|5807.73|5807.94|5807.94|5807.94|5807.94|5807.73|5807.73|0
1632916530000|2021-09-29 11:55:30|5807.95|5807.95|5807.97|5807.97|5807.97|5807.97|5807.95|5807.95|0
1632916550000|2021-09-29 11:55:50|5807.75|5807.75|5807.51|5807.51|5807.75|5807.75|5807.51|5807.51|0
1632916560000|2021-09-29 11:56:00|5807.75|5807.75|5807.59|5807.59|5808.04|5808.04|5807.59|5807.59|0
1632916570000|2021-09-29 11:56:10|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|0
1632916600000|2021-09-29 11:56:40|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|0
1632916610000|2021-09-29 11:56:50|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1632916620000|2021-09-29 11:57:00|5807.82|5807.82|5807.08|5807.08|5808.04|5808.04|5807.08|5807.08|0
1632916630000|2021-09-29 11:57:10|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|5806.85|5806.85|0
1632916640000|2021-09-29 11:57:20|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|0
1632916650000|2021-09-29 11:57:30|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|0
1632916680000|2021-09-29 11:58:00|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|0
1632916690000|2021-09-29 11:58:10|5806.5|5806.5|5805.49|5805.49|5806.5|5806.5|5805.49|5805.49|0
1632916710000|2021-09-29 11:58:30|5804.78|5804.78|5805.57|5805.57|5805.57|5805.57|5804.78|5804.78|0
1632916720000|2021-09-29 11:58:40|5805.55|5805.55|5806.98|5806.98|5806.98|5806.98|5805.55|5805.55|0
1632916730000|2021-09-29 11:58:50|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|0
1632916740000|2021-09-29 11:59:00|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|0
1632916750000|2021-09-29 11:59:10|5806.36|5806.36|5805.14|5805.14|5806.36|5806.36|5805.14|5805.14|0
1632916770000|2021-09-29 11:59:30|5805.09|5805.09|5803.12|5803.12|5805.09|5805.09|5803.12|5803.12|0
1632916780000|2021-09-29 11:59:40|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|0
1632916790000|2021-09-29 11:59:50|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1632916800000|2021-09-29 12:00:00|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|0
1632916810000|2021-09-29 12:00:10|5803.45|5803.45|5804.14|5804.14|5804.16|5804.16|5803.45|5803.45|0
1632916820000|2021-09-29 12:00:20|5804.13|5804.13|5803.45|5803.45|5804.13|5804.13|5803.45|5803.45|0
1632916830000|2021-09-29 12:00:30|5803.74|5803.74|5803.51|5803.51|5803.75|5803.75|5803.51|5803.51|0
1632916840000|2021-09-29 12:00:40|5803.56|5803.56|5803.62|5803.62|5803.91|5803.91|5803.56|5803.56|0
1632916850000|2021-09-29 12:00:50|5803.86|5803.86|5803.86|5803.86|5804.1|5804.1|5803.86|5803.86|0
1632916860000|2021-09-29 12:01:00|5803.89|5803.89|5804.79|5804.79|5804.79|5804.79|5803.89|5803.89|0
1632916870000|2021-09-29 12:01:10|5805.03|5805.03|5804.77|5804.77|5805.32|5805.32|5804.77|5804.77|0
1632916890000|2021-09-29 12:01:30|5805.3|5805.3|5806.49|5806.49|5806.49|5806.49|5805.3|5805.3|0
1632916900000|2021-09-29 12:01:40|5806.78|5806.78|5807.47|5807.47|5808.48|5808.48|5806.78|5806.78|0
1632916920000|2021-09-29 12:02:00|5807.69|5807.69|5807.9|5807.9|5807.9|5807.9|5807.69|5807.69|0
1632916930000|2021-09-29 12:02:10|5808.57|5808.57|5809.11|5809.11|5809.15|5809.15|5808.57|5808.57|0
1632916940000|2021-09-29 12:02:20|5809.4|5809.4|5810.82|5810.82|5810.82|5810.82|5809.4|5809.4|0
1632916950000|2021-09-29 12:02:30|5811.25|5811.25|5811.46|5811.46|5811.46|5811.46|5811.01|5811.01|0
1632916960000|2021-09-29 12:02:40|5811.7|5811.7|5811.43|5811.43|5811.72|5811.72|5811.43|5811.43|0
1632916970000|2021-09-29 12:02:50|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|0
1632916980000|2021-09-29 12:03:00|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|0
1632916990000|2021-09-29 12:03:10|5811.28|5811.28|5809.92|5809.92|5811.28|5811.28|5809.92|5809.92|0
1632917000000|2021-09-29 12:03:20|5810.16|5810.16|5809.68|5809.68|5810.39|5810.39|5809.68|5809.68|0
1632917020000|2021-09-29 12:03:40|5809.67|5809.67|5812.14|5812.14|5812.14|5812.14|5809.67|5809.67|0
1632917040000|2021-09-29 12:04:00|5813|5813|5813.07|5813.07|5813.07|5813.07|5813|5813|0
1632917050000|2021-09-29 12:04:10|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|0
1632917060000|2021-09-29 12:04:20|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|0
1632917070000|2021-09-29 12:04:30|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|0
1632917080000|2021-09-29 12:04:40|5814|5814|5814.17|5814.17|5814.17|5814.17|5813.93|5813.93|0
1632917090000|2021-09-29 12:04:50|5813.69|5813.69|5813.15|5813.15|5813.69|5813.69|5813.15|5813.15|0
1632917100000|2021-09-29 12:05:00|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|0
1632917110000|2021-09-29 12:05:10|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1632917120000|2021-09-29 12:05:20|5812|5812|5812|5812|5812|5812|5812|5812|0
1632917130000|2021-09-29 12:05:30|5812.24|5812.24|5811.76|5811.76|5812.24|5812.24|5811.76|5811.76|0
1632917140000|2021-09-29 12:05:40|5812|5812|5812.23|5812.23|5812.23|5812.23|5811.99|5811.99|0
1632917150000|2021-09-29 12:05:50|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1632917160000|2021-09-29 12:06:00|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|0
1632917170000|2021-09-29 12:06:10|5812.85|5812.85|5812.63|5812.63|5812.85|5812.85|5812.63|5812.63|0
1632917180000|2021-09-29 12:06:20|5812.92|5812.92|5813.59|5813.59|5813.83|5813.83|5812.92|5812.92|0
1632917190000|2021-09-29 12:06:30|5813.35|5813.35|5813.13|5813.13|5813.35|5813.35|5813.13|5813.13|0
1632917200000|2021-09-29 12:06:40|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1632917210000|2021-09-29 12:06:50|5812.67|5812.67|5812.67|5812.67|5812.91|5812.91|5812.67|5812.67|0
1632917220000|2021-09-29 12:07:00|5812.91|5812.91|5812.89|5812.89|5812.91|5812.91|5812.89|5812.89|0
1632917240000|2021-09-29 12:07:20|5812.91|5812.91|5812.22|5812.22|5812.92|5812.92|5812.22|5812.22|0
1632917260000|2021-09-29 12:07:40|5812.43|5812.43|5812.72|5812.72|5812.72|5812.72|5812.43|5812.43|0
1632917270000|2021-09-29 12:07:50|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|0
1632917290000|2021-09-29 12:08:10|5812.42|5812.42|5812.66|5812.66|5812.66|5812.66|5812.42|5812.42|0
1632917300000|2021-09-29 12:08:20|5812.67|5812.67|5812.63|5812.63|5812.67|5812.67|5812.62|5812.62|0
1632917310000|2021-09-29 12:08:30|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|0
1632917320000|2021-09-29 12:08:40|5813.24|5813.24|5813.48|5813.48|5813.48|5813.48|5813.24|5813.24|0
1632917330000|2021-09-29 12:08:50|5813.24|5813.24|5812.37|5812.37|5813.24|5813.24|5812.37|5812.37|0
1632917340000|2021-09-29 12:09:00|5811.44|5811.44|5811.15|5811.15|5811.44|5811.44|5810.7|5810.7|0
1632917350000|2021-09-29 12:09:10|5810.91|5810.91|5811.14|5811.14|5811.15|5811.15|5810.91|5810.91|0
1632917360000|2021-09-29 12:09:20|5811.12|5811.12|5811.11|5811.11|5811.12|5811.12|5811.11|5811.11|0
1632917370000|2021-09-29 12:09:30|5810.63|5810.63|5810.82|5810.82|5811.11|5811.11|5810.63|5810.63|0
1632917380000|2021-09-29 12:09:40|5811.11|5811.11|5811.93|5811.93|5811.93|5811.93|5811.11|5811.11|0
1632917390000|2021-09-29 12:09:50|5812.21|5812.21|5813.88|5813.88|5813.88|5813.88|5812.21|5812.21|0
1632917400000|2021-09-29 12:10:00|5813.9|5813.9|5814.6|5814.6|5814.6|5814.6|5813.9|5813.9|0
1632917410000|2021-09-29 12:10:10|5814.83|5814.83|5815.34|5815.34|5815.63|5815.63|5814.83|5814.83|0
1632917420000|2021-09-29 12:10:20|5815.1|5815.1|5814.81|5814.81|5815.1|5815.1|5814.81|5814.81|0
1632917430000|2021-09-29 12:10:30|5814.52|5814.52|5813.88|5813.88|5814.52|5814.52|5813.88|5813.88|0
1632917440000|2021-09-29 12:10:40|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|0
1632917460000|2021-09-29 12:11:00|5813.06|5813.06|5814.55|5814.55|5814.55|5814.55|5813.06|5813.06|0
1632917470000|2021-09-29 12:11:10|5814.76|5814.76|5814.31|5814.31|5814.76|5814.76|5814.31|5814.31|0
1632917480000|2021-09-29 12:11:20|5814.07|5814.07|5813.28|5813.28|5814.31|5814.31|5813.28|5813.28|0
1632917490000|2021-09-29 12:11:30|5813.49|5813.49|5813.49|5813.49|5813.78|5813.78|5813.49|5813.49|0
1632917500000|2021-09-29 12:11:40|5813.73|5813.73|5814.02|5814.02|5814.02|5814.02|5813.73|5813.73|0
1632917510000|2021-09-29 12:11:50|5814.47|5814.47|5813.91|5813.91|5814.47|5814.47|5813.91|5813.91|0
1632917520000|2021-09-29 12:12:00|5813.62|5813.62|5813.41|5813.41|5813.62|5813.62|5813.41|5813.41|0
1632917550000|2021-09-29 12:12:30|5812.88|5812.88|5813.12|5813.12|5813.12|5813.12|5812.88|5812.88|0
1632917560000|2021-09-29 12:12:40|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|0
1632917570000|2021-09-29 12:12:50|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1632917580000|2021-09-29 12:13:00|5813.57|5813.57|5813.36|5813.36|5813.57|5813.57|5813.36|5813.36|0
1632917590000|2021-09-29 12:13:10|5813.12|5813.12|5812.88|5812.88|5813.12|5813.12|5812.66|5812.66|0
1632917620000|2021-09-29 12:13:40|5812.64|5812.64|5812.43|5812.43|5812.64|5812.64|5812.43|5812.43|0
1632917630000|2021-09-29 12:13:50|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|0
1632917640000|2021-09-29 12:14:00|5812.9|5812.9|5813.74|5813.74|5813.74|5813.74|5812.61|5812.61|0
1632917650000|2021-09-29 12:14:10|5812.83|5812.83|5812.79|5812.79|5813.04|5813.04|5812.79|5812.79|0
1632917660000|2021-09-29 12:14:20|5811.57|5811.57|5811.57|5811.57|5811.57|5811.57|5811.35|5811.35|0
1632917670000|2021-09-29 12:14:30|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|0
1632917690000|2021-09-29 12:14:50|5810.99|5810.99|5810.69|5810.69|5810.99|5810.99|5810.69|5810.69|0
1632917700000|2021-09-29 12:15:00|5810.45|5810.45|5810.37|5810.37|5810.45|5810.45|5810.37|5810.37|0
1632917710000|2021-09-29 12:15:10|5810.17|5810.17|5810.39|5810.39|5810.39|5810.39|5810.17|5810.17|0
1632917720000|2021-09-29 12:15:20|5810.68|5810.68|5811.67|5811.67|5811.67|5811.67|5810.68|5810.68|0
1632917740000|2021-09-29 12:15:40|5812.25|5812.25|5811.77|5811.77|5812.25|5812.25|5811.77|5811.77|0
1632917750000|2021-09-29 12:15:50|5812.25|5812.25|5812.26|5812.26|5812.26|5812.26|5812.25|5812.25|0
1632917760000|2021-09-29 12:16:00|5812.28|5812.28|5813.3|5813.3|5813.83|5813.83|5812.28|5812.28|0
1632917770000|2021-09-29 12:16:10|5813.01|5813.01|5812.83|5812.83|5813.04|5813.04|5812.4|5812.4|0
1632917780000|2021-09-29 12:16:20|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|0
1632917790000|2021-09-29 12:16:30|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|0
1632917800000|2021-09-29 12:16:40|5812.54|5812.54|5812.97|5812.97|5812.97|5812.97|5812.54|5812.54|0
1632917810000|2021-09-29 12:16:50|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1632917820000|2021-09-29 12:17:00|5812.97|5812.97|5812.99|5812.99|5812.99|5812.99|5812.97|5812.97|0
1632917830000|2021-09-29 12:17:10|5812.78|5812.78|5810.44|5810.44|5812.78|5812.78|5810.44|5810.44|0
1632917850000|2021-09-29 12:17:30|5810.9|5810.9|5812.41|5812.41|5812.41|5812.41|5810.9|5810.9|0
1632917860000|2021-09-29 12:17:40|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|0
1632917880000|2021-09-29 12:18:00|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|0
1632917890000|2021-09-29 12:18:10|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1632917900000|2021-09-29 12:18:20|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|0
1632917930000|2021-09-29 12:18:50|5815.3|5815.3|5815.83|5815.83|5815.83|5815.83|5815.3|5815.3|0
1632917940000|2021-09-29 12:19:00|5815.81|5815.81|5816.05|5816.05|5816.05|5816.05|5815.81|5815.81|0
1632917950000|2021-09-29 12:19:10|5815.81|5815.81|5815.6|5815.6|5816.05|5816.05|5815.58|5815.58|0
1632917970000|2021-09-29 12:19:30|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1632917980000|2021-09-29 12:19:40|5816.75|5816.75|5817.04|5817.04|5817.04|5817.04|5816.75|5816.75|0
1632917990000|2021-09-29 12:19:50|5816.75|5816.75|5816.75|5816.75|5816.75|5816.75|5816.75|5816.75|0
1632918000000|2021-09-29 12:20:00|5816.46|5816.46|5817.2|5817.2|5817.2|5817.2|5816.46|5816.46|0
1632918010000|2021-09-29 12:20:10|5817.66|5817.66|5818.38|5818.38|5818.38|5818.38|5817.66|5817.66|0
1632918020000|2021-09-29 12:20:20|5818.43|5818.43|5819.17|5819.17|5819.17|5819.17|5818.43|5818.43|0
1632918030000|2021-09-29 12:20:30|5819.13|5819.13|5819.88|5819.88|5819.88|5819.88|5819.13|5819.13|0
1632918040000|2021-09-29 12:20:40|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|0
1632918060000|2021-09-29 12:21:00|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|0
1632918070000|2021-09-29 12:21:10|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1632918080000|2021-09-29 12:21:20|5820.4|5820.4|5820.12|5820.12|5820.4|5820.4|5820.12|5820.12|0
1632918090000|2021-09-29 12:21:30|5819.88|5819.88|5818.65|5818.65|5819.88|5819.88|5818.65|5818.65|0
1632918100000|2021-09-29 12:21:40|5818.42|5818.42|5818.63|5818.63|5818.87|5818.87|5818.42|5818.42|0
1632918110000|2021-09-29 12:21:50|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|0
1632918120000|2021-09-29 12:22:00|5817.91|5817.91|5817.33|5817.33|5817.91|5817.91|5817.33|5817.33|0
1632918130000|2021-09-29 12:22:10|5816.62|5816.62|5816.38|5816.38|5816.62|5816.62|5816.38|5816.38|0
1632918140000|2021-09-29 12:22:20|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|0
1632918150000|2021-09-29 12:22:30|5816.17|5816.17|5816.45|5816.45|5816.45|5816.45|5816.17|5816.17|0
1632918160000|2021-09-29 12:22:40|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.15|5816.15|0
1632918170000|2021-09-29 12:22:50|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1632918180000|2021-09-29 12:23:00|5816.91|5816.91|5816.97|5816.97|5817.2|5817.2|5816.91|5816.91|0
1632918190000|2021-09-29 12:23:10|5817.65|5817.65|5817.9|5817.9|5817.9|5817.9|5817.65|5817.65|0
1632918200000|2021-09-29 12:23:20|5818.12|5818.12|5819.68|5819.68|5819.68|5819.68|5818.12|5818.12|0
1632918210000|2021-09-29 12:23:30|5819.89|5819.89|5820.4|5820.4|5820.4|5820.4|5819.89|5819.89|0
1632918220000|2021-09-29 12:23:40|5821.35|5821.35|5821.54|5821.54|5821.78|5821.78|5821.35|5821.35|0
1632918230000|2021-09-29 12:23:50|5821.04|5821.04|5817.7|5817.7|5821.04|5821.04|5817.7|5817.7|0
1632918250000|2021-09-29 12:24:10|5817.93|5817.93|5818.15|5818.15|5818.15|5818.15|5817.93|5817.93|0
1632918260000|2021-09-29 12:24:20|5818.84|5818.84|5819.42|5819.42|5819.42|5819.42|5818.84|5818.84|0
1632918270000|2021-09-29 12:24:30|5819.18|5819.18|5817.89|5817.89|5819.18|5819.18|5817.89|5817.89|0
1632918280000|2021-09-29 12:24:40|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1632918290000|2021-09-29 12:24:50|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|0
1632918300000|2021-09-29 12:25:00|5817.88|5817.88|5817.35|5817.35|5818.53|5818.53|5817.35|5817.35|0
1632918320000|2021-09-29 12:25:20|5817.14|5817.14|5815.94|5815.94|5817.14|5817.14|5815.94|5815.94|0
1632918330000|2021-09-29 12:25:30|5815.93|5815.93|5815.31|5815.31|5815.98|5815.98|5815.31|5815.31|0
1632918350000|2021-09-29 12:25:50|5815.29|5815.29|5815.96|5815.96|5815.96|5815.96|5815.29|5815.29|0
1632918360000|2021-09-29 12:26:00|5815.09|5815.09|5814.37|5814.37|5815.09|5815.09|5814.37|5814.37|0
1632918370000|2021-09-29 12:26:10|5814.34|5814.34|5810.58|5810.58|5814.36|5814.36|5810.08|5810.08|0
1632918380000|2021-09-29 12:26:20|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1632918400000|2021-09-29 12:26:40|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|0
1632918410000|2021-09-29 12:26:50|5811.57|5811.57|5811.1|5811.1|5812.01|5812.01|5811.1|5811.1|0
1632918420000|2021-09-29 12:27:00|5810.23|5810.23|5810.02|5810.02|5810.23|5810.23|5810.02|5810.02|0
1632918440000|2021-09-29 12:27:20|5810.31|5810.31|5811.02|5811.02|5811.02|5811.02|5810.31|5810.31|0
1632918450000|2021-09-29 12:27:30|5811.04|5811.04|5812.21|5812.21|5812.21|5812.21|5811.04|5811.04|0
1632918470000|2021-09-29 12:27:50|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1632918480000|2021-09-29 12:28:00|5811.92|5811.92|5812.9|5812.9|5812.9|5812.9|5811.92|5811.92|0
1632918490000|2021-09-29 12:28:10|5813.19|5813.19|5813.19|5813.19|5813.48|5813.48|5813.19|5813.19|0
1632918500000|2021-09-29 12:28:20|5812.97|5812.97|5813.58|5813.58|5813.58|5813.58|5812.97|5812.97|0
1632918510000|2021-09-29 12:28:30|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|0
1632918530000|2021-09-29 12:28:50|5814.3|5814.3|5814.83|5814.83|5814.83|5814.83|5814.3|5814.3|0
1632918540000|2021-09-29 12:29:00|5815.04|5815.04|5815.26|5815.26|5815.26|5815.26|5815.04|5815.04|0
1632918550000|2021-09-29 12:29:10|5815.04|5815.04|5815.04|5815.04|5815.04|5815.04|5815.04|5815.04|0
1632918560000|2021-09-29 12:29:20|5814.83|5814.83|5814.85|5814.85|5814.85|5814.85|5814.83|5814.83|0
1632918570000|2021-09-29 12:29:30|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|0
1632918580000|2021-09-29 12:29:40|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|0
1632918600000|2021-09-29 12:30:00|5812.6|5812.6|5812.17|5812.17|5813.1|5813.1|5812.17|5812.17|0
1632918610000|2021-09-29 12:30:10|5811.95|5811.95|5810.11|5810.11|5811.95|5811.95|5810.11|5810.11|0
1632918620000|2021-09-29 12:30:20|5810.4|5810.4|5811.38|5811.38|5811.38|5811.38|5810.4|5810.4|0
1632918630000|2021-09-29 12:30:30|5811.4|5811.4|5812.67|5812.67|5812.72|5812.72|5811.4|5811.4|0
1632918640000|2021-09-29 12:30:40|5812.19|5812.19|5813.13|5813.13|5813.13|5813.13|5812.19|5812.19|0
1632918650000|2021-09-29 12:30:50|5813.42|5813.42|5813.61|5813.61|5814.32|5814.32|5813.13|5813.13|0
1632918660000|2021-09-29 12:31:00|5813.84|5813.84|5813.63|5813.63|5813.84|5813.84|5813.13|5813.13|0
1632918680000|2021-09-29 12:31:20|5813.66|5813.66|5813.17|5813.17|5813.66|5813.66|5813.17|5813.17|0
1632918690000|2021-09-29 12:31:30|5812.72|5812.72|5812.96|5812.96|5812.96|5812.96|5812.72|5812.72|0
1632918700000|2021-09-29 12:31:40|5813.17|5813.17|5813.7|5813.7|5813.7|5813.7|5813.17|5813.17|0
1632918720000|2021-09-29 12:32:00|5813.23|5813.23|5812.56|5812.56|5813.23|5813.23|5812.56|5812.56|0
1632918730000|2021-09-29 12:32:10|5812.58|5812.58|5812.51|5812.51|5812.8|5812.8|5812.51|5812.51|0
1632918740000|2021-09-29 12:32:20|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1632918750000|2021-09-29 12:32:30|5812.58|5812.58|5812.3|5812.3|5812.58|5812.58|5812.3|5812.3|0
1632918760000|2021-09-29 12:32:40|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|0
1632918780000|2021-09-29 12:33:00|5812.35|5812.35|5811.1|5811.1|5812.35|5812.35|5811.1|5811.1|0
1632918790000|2021-09-29 12:33:10|5810.86|5810.86|5810.39|5810.39|5810.86|5810.86|5810.39|5810.39|0
1632918800000|2021-09-29 12:33:20|5810.84|5810.84|5811.61|5811.61|5811.61|5811.61|5810.81|5810.81|0
1632918810000|2021-09-29 12:33:30|5811.9|5811.9|5811.61|5811.61|5811.9|5811.9|5811.61|5811.61|0
1632918820000|2021-09-29 12:33:40|5811.39|5811.39|5811.03|5811.03|5811.39|5811.39|5811.01|5811.01|0
1632918830000|2021-09-29 12:33:50|5811.07|5811.07|5810.61|5810.61|5811.07|5811.07|5810.61|5810.61|0
1632918840000|2021-09-29 12:34:00|5810.4|5810.4|5809.87|5809.87|5810.4|5810.4|5809.58|5809.58|0
1632918850000|2021-09-29 12:34:10|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|0
1632918860000|2021-09-29 12:34:20|5809.15|5809.15|5808.2|5808.2|5809.15|5809.15|5808.2|5808.2|0
1632918870000|2021-09-29 12:34:30|5807.91|5807.91|5808.41|5808.41|5808.41|5808.41|5807.91|5807.91|0
1632918880000|2021-09-29 12:34:40|5809.63|5809.63|5809.36|5809.36|5809.92|5809.92|5809.34|5809.34|0
1632918890000|2021-09-29 12:34:50|5809.12|5809.12|5808.97|5808.97|5809.12|5809.12|5808.91|5808.91|0
1632918900000|2021-09-29 12:35:00|5808.93|5808.93|5808.64|5808.64|5808.93|5808.93|5808.64|5808.64|0
1632918910000|2021-09-29 12:35:10|5808.4|5808.4|5808.18|5808.18|5808.4|5808.4|5808.18|5808.18|0
1632918920000|2021-09-29 12:35:20|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|0
1632918930000|2021-09-29 12:35:30|5808.9|5808.9|5809.14|5809.14|5809.67|5809.67|5808.9|5808.9|0
1632918940000|2021-09-29 12:35:40|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|0
1632918950000|2021-09-29 12:35:50|5809.41|5809.41|5810.32|5810.32|5810.32|5810.32|5809.41|5809.41|0
1632918960000|2021-09-29 12:36:00|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|0
1632918970000|2021-09-29 12:36:10|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1632918980000|2021-09-29 12:36:20|5810.34|5810.34|5810.56|5810.56|5810.56|5810.56|5810.34|5810.34|0
1632918990000|2021-09-29 12:36:30|5810.27|5810.27|5809.98|5809.98|5810.27|5810.27|5809.98|5809.98|0
1632919000000|2021-09-29 12:36:40|5809.97|5809.97|5808.5|5808.5|5809.97|5809.97|5808.5|5808.5|0
1632919010000|2021-09-29 12:36:50|5807.93|5807.93|5806.76|5806.76|5807.93|5807.93|5806.76|5806.76|0
1632919020000|2021-09-29 12:37:00|5806.47|5806.47|5805.68|5805.68|5806.47|5806.47|5805.68|5805.68|0
1632919030000|2021-09-29 12:37:10|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|0
1632919040000|2021-09-29 12:37:20|5806.49|5806.49|5807.74|5807.74|5807.74|5807.74|5806.49|5806.49|0
1632919050000|2021-09-29 12:37:30|5807.45|5807.45|5806.95|5806.95|5807.45|5807.45|5806.95|5806.95|0
1632919060000|2021-09-29 12:37:40|5806.66|5806.66|5803.89|5803.89|5806.66|5806.66|5803.89|5803.89|0
1632919070000|2021-09-29 12:37:50|5804.18|5804.18|5804.18|5804.18|5804.18|5804.18|5803.91|5803.91|0
1632919080000|2021-09-29 12:38:00|5804.2|5804.2|5804.65|5804.65|5804.65|5804.65|5804.2|5804.2|0
1632919090000|2021-09-29 12:38:10|5804.22|5804.22|5803.33|5803.33|5804.26|5804.26|5803.33|5803.33|0
1632919100000|2021-09-29 12:38:20|5803.62|5803.62|5803.43|5803.43|5803.62|5803.62|5803.14|5803.14|0
1632919110000|2021-09-29 12:38:30|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1632919120000|2021-09-29 12:38:40|5804.07|5804.07|5803.64|5803.64|5804.07|5804.07|5803.43|5803.43|0
1632919130000|2021-09-29 12:38:50|5803.35|5803.35|5802.16|5802.16|5803.35|5803.35|5802.16|5802.16|0
1632919140000|2021-09-29 12:39:00|5802.45|5802.45|5802.02|5802.02|5802.45|5802.45|5802.02|5802.02|0
1632919150000|2021-09-29 12:39:10|5802|5802|5801.93|5801.93|5802|5802|5801.91|5801.91|0
1632919160000|2021-09-29 12:39:20|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1632919170000|2021-09-29 12:39:30|5801.04|5801.04|5799.87|5799.87|5801.04|5801.04|5799.87|5799.87|0
1632919180000|2021-09-29 12:39:40|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|0
1632919190000|2021-09-29 12:39:50|5800.54|5800.54|5801.06|5801.06|5801.06|5801.06|5800.54|5800.54|0
1632919200000|2021-09-29 12:40:00|5801.3|5801.3|5802.6|5802.6|5802.6|5802.6|5801.3|5801.3|0
1632919210000|2021-09-29 12:40:10|5802.38|5802.38|5802.6|5802.6|5802.6|5802.6|5802.38|5802.38|0
1632919220000|2021-09-29 12:40:20|5802.14|5802.14|5801.71|5801.71|5802.14|5802.14|5801.71|5801.71|0
1632919230000|2021-09-29 12:40:30|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1632919240000|2021-09-29 12:40:40|5800.92|5800.92|5800.15|5800.15|5800.92|5800.92|5800.15|5800.15|0
1632919250000|2021-09-29 12:40:50|5799.87|5799.87|5799.58|5799.58|5799.87|5799.87|5799.58|5799.58|0
1632919260000|2021-09-29 12:41:00|5799.36|5799.36|5799.65|5799.65|5799.65|5799.65|5799.36|5799.36|0
1632919270000|2021-09-29 12:41:10|5799.87|5799.87|5799.65|5799.65|5799.87|5799.87|5799.65|5799.65|0
1632919280000|2021-09-29 12:41:20|5799.61|5799.61|5799.11|5799.11|5799.61|5799.61|5799.11|5799.11|0
1632919290000|2021-09-29 12:41:30|5799.4|5799.4|5798.82|5798.82|5799.4|5799.4|5798.82|5798.82|0
1632919300000|2021-09-29 12:41:40|5799.11|5799.11|5800.14|5800.14|5800.14|5800.14|5799.11|5799.11|0
1632919310000|2021-09-29 12:41:50|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1632919320000|2021-09-29 12:42:00|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|0
1632919330000|2021-09-29 12:42:10|5799.46|5799.46|5798.67|5798.67|5799.46|5799.46|5798.67|5798.67|0
1632919340000|2021-09-29 12:42:20|5798.96|5798.96|5798.96|5798.96|5798.96|5798.96|5798.96|5798.96|0
1632919350000|2021-09-29 12:42:30|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|0
1632919360000|2021-09-29 12:42:40|5799.26|5799.26|5801.72|5801.72|5801.72|5801.72|5799.26|5799.26|0
1632919370000|2021-09-29 12:42:50|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1632919380000|2021-09-29 12:43:00|5801.47|5801.47|5801.04|5801.04|5801.47|5801.47|5801.04|5801.04|0
1632919390000|2021-09-29 12:43:10|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|0
1632919400000|2021-09-29 12:43:20|5801.3|5801.3|5802.66|5802.66|5802.66|5802.66|5801.3|5801.3|0
1632919410000|2021-09-29 12:43:30|5802.42|5802.42|5801.97|5801.97|5802.42|5802.42|5801.68|5801.68|0
1632919420000|2021-09-29 12:43:40|5801.99|5801.99|5802.71|5802.71|5802.71|5802.71|5801.99|5801.99|0
1632919430000|2021-09-29 12:43:50|5802.92|5802.92|5802.68|5802.68|5802.92|5802.92|5802.68|5802.68|0
1632919440000|2021-09-29 12:44:00|5802.97|5802.97|5802.16|5802.16|5802.97|5802.97|5802.16|5802.16|0
1632919450000|2021-09-29 12:44:10|5802.42|5802.42|5802.2|5802.2|5802.42|5802.42|5801.99|5801.99|0
1632919460000|2021-09-29 12:44:20|5802.49|5802.49|5801.53|5801.53|5802.68|5802.68|5801.53|5801.53|0
1632919470000|2021-09-29 12:44:30|5802.4|5802.4|5803.4|5803.4|5803.4|5803.4|5801.85|5801.85|0
1632919480000|2021-09-29 12:44:40|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|0
1632919490000|2021-09-29 12:44:50|5803.72|5803.72|5803.94|5803.94|5804.42|5804.42|5803.72|5803.72|0
1632919500000|2021-09-29 12:45:00|5804.37|5804.37|5804.55|5804.55|5804.84|5804.84|5804.33|5804.33|0
1632919510000|2021-09-29 12:45:10|5804.26|5804.26|5803.3|5803.3|5804.26|5804.26|5803.3|5803.3|0
1632919520000|2021-09-29 12:45:20|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1632919540000|2021-09-29 12:45:40|5802.82|5802.82|5805.15|5805.15|5805.15|5805.15|5802.82|5802.82|0
1632919550000|2021-09-29 12:45:50|5805.62|5805.62|5805.62|5805.62|5805.62|5805.62|5805.62|5805.62|0
1632919560000|2021-09-29 12:46:00|5805.84|5805.84|5806.36|5806.36|5806.36|5806.36|5805.84|5805.84|0
1632919570000|2021-09-29 12:46:10|5806.07|5806.07|5806.26|5806.26|5806.84|5806.84|5806.07|5806.07|0
1632919580000|2021-09-29 12:46:20|5807.14|5807.14|5808.83|5808.83|5808.83|5808.83|5807.14|5807.14|0
1632919590000|2021-09-29 12:46:30|5808.62|5808.62|5808.11|5808.11|5808.62|5808.62|5808.11|5808.11|0
1632919600000|2021-09-29 12:46:40|5808.35|5808.35|5808.35|5808.35|5808.35|5808.35|5808.35|5808.35|0
1632919610000|2021-09-29 12:46:50|5808.57|5808.57|5809.02|5809.02|5809.02|5809.02|5808.57|5808.57|0
1632919620000|2021-09-29 12:47:00|5809.31|5809.31|5810.1|5810.1|5810.14|5810.14|5809.31|5809.31|0
1632919630000|2021-09-29 12:47:10|5810.53|5810.53|5810.79|5810.79|5811.22|5811.22|5810.53|5810.53|0
1632919640000|2021-09-29 12:47:20|5810.58|5810.58|5810.34|5810.34|5810.58|5810.58|5810.34|5810.34|0
1632919650000|2021-09-29 12:47:30|5810.05|5810.05|5809.29|5809.29|5810.05|5810.05|5809.29|5809.29|0
1632919660000|2021-09-29 12:47:40|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1632919670000|2021-09-29 12:47:50|5810.33|5810.33|5809.82|5809.82|5810.33|5810.33|5809.82|5809.82|0
1632919680000|2021-09-29 12:48:00|5810.04|5810.04|5809.82|5809.82|5810.04|5810.04|5809.82|5809.82|0
1632919690000|2021-09-29 12:48:10|5810.04|5810.04|5810.47|5810.47|5810.47|5810.47|5810.04|5810.04|0
1632919710000|2021-09-29 12:48:30|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1632919720000|2021-09-29 12:48:40|5810.42|5810.42|5809.91|5809.91|5810.42|5810.42|5809.91|5809.91|0
1632919740000|2021-09-29 12:49:00|5809.93|5809.93|5809.86|5809.86|5810.44|5810.44|5809.86|5809.86|0
1632919770000|2021-09-29 12:49:30|5810.1|5810.1|5810.32|5810.32|5810.32|5810.32|5810.08|5810.08|0
1632919790000|2021-09-29 12:49:50|5810.6|5810.6|5811.1|5811.1|5811.58|5811.58|5810.6|5810.6|0
1632919800000|2021-09-29 12:50:00|5811.84|5811.84|5812.27|5812.27|5812.27|5812.27|5811.84|5811.84|0
1632919810000|2021-09-29 12:50:10|5812.75|5812.75|5813|5813|5813.04|5813.04|5812.75|5812.75|0
1632919820000|2021-09-29 12:50:20|5812.71|5812.71|5811.95|5811.95|5812.71|5812.71|5811.95|5811.95|0
1632919830000|2021-09-29 12:50:30|5811.98|5811.98|5811.52|5811.52|5811.98|5811.98|5811.45|5811.45|0
1632919840000|2021-09-29 12:50:40|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|0
1632919870000|2021-09-29 12:51:10|5810.87|5810.87|5810.37|5810.37|5810.87|5810.87|5810.37|5810.37|0
1632919880000|2021-09-29 12:51:20|5810.66|5810.66|5811.74|5811.74|5811.74|5811.74|5810.66|5810.66|0
1632919900000|2021-09-29 12:51:40|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|0
1632919910000|2021-09-29 12:51:50|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|0
1632919920000|2021-09-29 12:52:00|5811.25|5811.25|5812.42|5812.42|5812.42|5812.42|5811.25|5811.25|0
1632919930000|2021-09-29 12:52:10|5812.13|5812.13|5811.68|5811.68|5812.13|5812.13|5811.68|5811.68|0
1632919940000|2021-09-29 12:52:20|5811.1|5811.1|5810.38|5810.38|5811.1|5811.1|5810.38|5810.38|0
1632919950000|2021-09-29 12:52:30|5810.35|5810.35|5810.15|5810.15|5810.37|5810.37|5810.15|5810.15|0
1632919960000|2021-09-29 12:52:40|5810.44|5810.44|5810.23|5810.23|5810.44|5810.44|5810.23|5810.23|0
1632919980000|2021-09-29 12:53:00|5810.44|5810.44|5809.54|5809.54|5810.44|5810.44|5809.54|5809.54|0
1632919990000|2021-09-29 12:53:10|5809.25|5809.25|5809.23|5809.23|5809.25|5809.25|5809.23|5809.23|0
1632920000000|2021-09-29 12:53:20|5809.22|5809.22|5808.64|5808.64|5809.22|5809.22|5808.64|5808.64|0
1632920040000|2021-09-29 12:54:00|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|0
1632920050000|2021-09-29 12:54:10|5808.64|5808.64|5806.4|5806.4|5808.65|5808.65|5806.4|5806.4|0
1632920060000|2021-09-29 12:54:20|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|0
1632920070000|2021-09-29 12:54:30|5806.22|5806.22|5805.98|5805.98|5806.22|5806.22|5805.98|5805.98|0
1632920080000|2021-09-29 12:54:40|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|0
1632920090000|2021-09-29 12:54:50|5806.19|5806.19|5805.05|5805.05|5806.2|5806.2|5805.05|5805.05|0
1632920100000|2021-09-29 12:55:00|5805.07|5805.07|5805.05|5805.05|5805.07|5805.07|5805.05|5805.05|0
1632920110000|2021-09-29 12:55:10|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|0
1632920120000|2021-09-29 12:55:20|5804.29|5804.29|5804.58|5804.58|5804.58|5804.58|5804.29|5804.29|0
1632920130000|2021-09-29 12:55:30|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|0
1632920140000|2021-09-29 12:55:40|5804.63|5804.63|5804.07|5804.07|5804.63|5804.63|5804.07|5804.07|0
1632920160000|2021-09-29 12:56:00|5803.85|5803.85|5803.41|5803.41|5803.85|5803.85|5803.41|5803.41|0
1632920170000|2021-09-29 12:56:10|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|0
1632920180000|2021-09-29 12:56:20|5803.6|5803.6|5803.89|5803.89|5803.89|5803.89|5803.6|5803.6|0
1632920200000|2021-09-29 12:56:40|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|0
1632920210000|2021-09-29 12:56:50|5803.55|5803.55|5802.88|5802.88|5803.6|5803.6|5802.88|5802.88|0
1632920220000|2021-09-29 12:57:00|5802.66|5802.66|5802.43|5802.43|5802.66|5802.66|5802.43|5802.43|0
1632920230000|2021-09-29 12:57:10|5802.44|5802.44|5802.21|5802.21|5802.44|5802.44|5802.21|5802.21|0
1632920250000|2021-09-29 12:57:30|5802.49|5802.49|5803.21|5803.21|5803.21|5803.21|5802.49|5802.49|0
1632920260000|2021-09-29 12:57:40|5803.2|5803.2|5803.21|5803.21|5803.22|5803.22|5803.2|5803.2|0
1632920270000|2021-09-29 12:57:50|5803.79|5803.79|5804.72|5804.72|5804.72|5804.72|5803.79|5803.79|0
1632920280000|2021-09-29 12:58:00|5805|5805|5804.48|5804.48|5805|5805|5804.48|5804.48|0
1632920290000|2021-09-29 12:58:10|5803.9|5803.9|5804.19|5804.19|5804.19|5804.19|5803.9|5803.9|0
1632920310000|2021-09-29 12:58:30|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|0
1632920320000|2021-09-29 12:58:40|5804.72|5804.72|5804.43|5804.43|5804.72|5804.72|5804.29|5804.29|0
1632920330000|2021-09-29 12:58:50|5804.4|5804.4|5804.81|5804.81|5805.09|5805.09|5804.4|5804.4|0
1632920340000|2021-09-29 12:59:00|5805.38|5805.38|5806.17|5806.17|5806.17|5806.17|5805.38|5805.38|0
1632920350000|2021-09-29 12:59:10|5805.88|5805.88|5806.04|5806.04|5806.91|5806.91|5805.88|5805.88|0
1632920360000|2021-09-29 12:59:20|5806.33|5806.33|5806.13|5806.13|5806.33|5806.33|5806.12|5806.12|0
1632920370000|2021-09-29 12:59:30|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|0
1632920380000|2021-09-29 12:59:40|5805.26|5805.26|5805.34|5805.34|5805.55|5805.55|5805.26|5805.26|0
1632920390000|2021-09-29 12:59:50|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|0
1632920400000|2021-09-29 13:00:00|5805.8|5805.8|5803.64|5803.64|5805.8|5805.8|5803.64|5803.64|0
1632920410000|2021-09-29 13:00:10|5803.59|5803.59|5803.31|5803.31|5803.59|5803.59|5803.31|5803.31|0
1632920420000|2021-09-29 13:00:20|5802.88|5802.88|5804.26|5804.26|5804.26|5804.26|5802.88|5802.88|0
1632920430000|2021-09-29 13:00:30|5804.05|5804.05|5803.76|5803.76|5804.05|5804.05|5803.76|5803.76|0
1632920440000|2021-09-29 13:00:40|5803.54|5803.54|5802.61|5802.61|5803.54|5803.54|5802.38|5802.38|0
1632920460000|2021-09-29 13:01:00|5802.33|5802.33|5802.83|5802.83|5803.12|5803.12|5802.25|5802.25|0
1632920470000|2021-09-29 13:01:10|5802.85|5802.85|5804.79|5804.79|5805.03|5805.03|5802.85|5802.85|0
1632920480000|2021-09-29 13:01:20|5804.57|5804.57|5802.06|5802.06|5804.57|5804.57|5802.06|5802.06|0
1632920490000|2021-09-29 13:01:30|5801.84|5801.84|5801.6|5801.6|5801.84|5801.84|5801.6|5801.6|0
1632920500000|2021-09-29 13:01:40|5801.84|5801.84|5802.13|5802.13|5802.63|5802.63|5801.84|5801.84|0
1632920510000|2021-09-29 13:01:50|5802.14|5802.14|5802|5802|5802.14|5802.14|5801.7|5801.7|0
1632920520000|2021-09-29 13:02:00|5801.53|5801.53|5802.05|5802.05|5802.51|5802.51|5801.53|5801.53|0
1632920530000|2021-09-29 13:02:10|5801.58|5801.58|5802.8|5802.8|5802.8|5802.8|5801.58|5801.58|0
1632920540000|2021-09-29 13:02:20|5803.03|5803.03|5803.35|5803.35|5803.37|5803.37|5803.03|5803.03|0
1632920550000|2021-09-29 13:02:30|5803.14|5803.14|5803.12|5803.12|5803.14|5803.14|5802.83|5802.83|0
1632920560000|2021-09-29 13:02:40|5802.83|5802.83|5803.04|5803.04|5803.04|5803.04|5802.83|5802.83|0
1632920570000|2021-09-29 13:02:50|5803.48|5803.48|5804.19|5804.19|5804.19|5804.19|5803.48|5803.48|0
1632920580000|2021-09-29 13:03:00|5803.97|5803.97|5803.95|5803.95|5803.97|5803.97|5803.74|5803.74|0
1632920590000|2021-09-29 13:03:10|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1632920600000|2021-09-29 13:03:20|5805.35|5805.35|5805.58|5805.58|5805.58|5805.58|5805.35|5805.35|0
1632920620000|2021-09-29 13:03:40|5805.87|5805.87|5807.07|5807.07|5807.07|5807.07|5805.87|5805.87|0
1632920630000|2021-09-29 13:03:50|5807.09|5807.09|5807.97|5807.97|5807.97|5807.97|5807.09|5807.09|0
1632920640000|2021-09-29 13:04:00|5808.26|5808.26|5808.75|5808.75|5808.75|5808.75|5808.26|5808.26|0
1632920650000|2021-09-29 13:04:10|5808.46|5808.46|5806.25|5806.25|5808.46|5808.46|5806.25|5806.25|0
1632920660000|2021-09-29 13:04:20|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1632920670000|2021-09-29 13:04:30|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|0
1632920680000|2021-09-29 13:04:40|5806.54|5806.54|5806.78|5806.78|5806.78|5806.78|5806.54|5806.54|0
1632920690000|2021-09-29 13:04:50|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|0
1632920700000|2021-09-29 13:05:00|5807.22|5807.22|5807.92|5807.92|5807.94|5807.94|5807.22|5807.22|0
1632920710000|2021-09-29 13:05:10|5807.94|5807.94|5809.48|5809.48|5809.48|5809.48|5807.94|5807.94|0
1632920720000|2021-09-29 13:05:20|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|0
1632920730000|2021-09-29 13:05:30|5809.16|5809.16|5809.16|5809.16|5809.16|5809.16|5809.16|5809.16|0
1632920740000|2021-09-29 13:05:40|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|0
1632920750000|2021-09-29 13:05:50|5809.73|5809.73|5809.44|5809.44|5809.73|5809.73|5809.44|5809.44|0
1632920770000|2021-09-29 13:06:10|5809.66|5809.66|5810.59|5810.59|5810.59|5810.59|5809.66|5809.66|0
1632920780000|2021-09-29 13:06:20|5810.35|5810.35|5808.43|5808.43|5810.35|5810.35|5808.43|5808.43|0
1632920790000|2021-09-29 13:06:30|5807.85|5807.85|5808.14|5808.14|5808.14|5808.14|5807.85|5807.85|0
1632920800000|2021-09-29 13:06:40|5808.16|5808.16|5808.44|5808.44|5808.44|5808.44|5808.16|5808.16|0
1632920820000|2021-09-29 13:07:00|5808.73|5808.73|5808.97|5808.97|5808.97|5808.97|5808.73|5808.73|0
1632920840000|2021-09-29 13:07:20|5808.98|5808.98|5808.24|5808.24|5808.98|5808.98|5808.24|5808.24|0
1632920850000|2021-09-29 13:07:30|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|0
1632920860000|2021-09-29 13:07:40|5808.77|5808.77|5807.92|5807.92|5808.77|5808.77|5807.92|5807.92|0
1632920870000|2021-09-29 13:07:50|5807.47|5807.47|5806.94|5806.94|5807.47|5807.47|5806.94|5806.94|0
1632920880000|2021-09-29 13:08:00|5806.73|5806.73|5805.29|5805.29|5806.73|5806.73|5805.29|5805.29|0
1632920890000|2021-09-29 13:08:10|5804.72|5804.72|5805.98|5805.98|5805.98|5805.98|5804.49|5804.49|0
1632920900000|2021-09-29 13:08:20|5805.96|5805.96|5805.49|5805.49|5805.97|5805.97|5805.49|5805.49|0
1632920910000|2021-09-29 13:08:30|5805.06|5805.06|5805.35|5805.35|5805.35|5805.35|5805.06|5805.06|0
1632920920000|2021-09-29 13:08:40|5805.57|5805.57|5805.86|5805.86|5805.86|5805.86|5805.57|5805.57|0
1632920930000|2021-09-29 13:08:50|5806.57|5806.57|5806.79|5806.79|5806.79|5806.79|5806.57|5806.57|0
1632920940000|2021-09-29 13:09:00|5807.36|5807.36|5807.96|5807.96|5807.96|5807.96|5807.08|5807.08|0
1632920950000|2021-09-29 13:09:10|5808.2|5808.2|5807.96|5807.96|5808.2|5808.2|5807.96|5807.96|0
1632920960000|2021-09-29 13:09:20|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|0
1632920970000|2021-09-29 13:09:30|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|0
1632920980000|2021-09-29 13:09:40|5807.23|5807.23|5806.22|5806.22|5807.23|5807.23|5805.93|5805.93|0
1632920990000|2021-09-29 13:09:50|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|0
1632921000000|2021-09-29 13:10:00|5806.02|5806.02|5805.81|5805.81|5806.02|5806.02|5805.81|5805.81|0
1632921010000|2021-09-29 13:10:10|5805.09|5805.09|5804.09|5804.09|5805.09|5805.09|5804.09|5804.09|0
1632921020000|2021-09-29 13:10:20|5803.85|5803.85|5804.06|5804.06|5804.06|5804.06|5803.85|5803.85|0
1632921030000|2021-09-29 13:10:30|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|0
1632921040000|2021-09-29 13:10:40|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|0
1632921050000|2021-09-29 13:10:50|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|0
1632921060000|2021-09-29 13:11:00|5803.85|5803.85|5803.3|5803.3|5803.85|5803.85|5803.3|5803.3|0
1632921070000|2021-09-29 13:11:10|5803.59|5803.59|5804.12|5804.12|5804.12|5804.12|5803.59|5803.59|0
1632921090000|2021-09-29 13:11:30|5804.55|5804.55|5805.6|5805.6|5805.6|5805.6|5804.55|5804.55|0
1632921100000|2021-09-29 13:11:40|5805.84|5805.84|5806.27|5806.27|5806.27|5806.27|5805.84|5805.84|0
1632921110000|2021-09-29 13:11:50|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|0
1632921120000|2021-09-29 13:12:00|5806.59|5806.59|5806.87|5806.87|5806.89|5806.89|5806.59|5806.59|0
1632921130000|2021-09-29 13:12:10|5807.09|5807.09|5806.8|5806.8|5807.09|5807.09|5806.8|5806.8|0
1632921140000|2021-09-29 13:12:20|5807.52|5807.52|5807.73|5807.73|5807.73|5807.73|5807.52|5807.52|0
1632921150000|2021-09-29 13:12:30|5807.49|5807.49|5806.99|5806.99|5807.49|5807.49|5806.99|5806.99|0
1632921160000|2021-09-29 13:12:40|5806.77|5806.77|5806.46|5806.46|5806.99|5806.99|5806.46|5806.46|0
1632921170000|2021-09-29 13:12:50|5806.25|5806.25|5806.75|5806.75|5806.75|5806.75|5806.25|5806.25|0
1632921180000|2021-09-29 13:13:00|5806.54|5806.54|5806.3|5806.3|5806.54|5806.54|5806.01|5806.01|0
1632921190000|2021-09-29 13:13:10|5806.01|5806.01|5805.29|5805.29|5806.01|5806.01|5805.29|5805.29|0
1632921200000|2021-09-29 13:13:20|5805.07|5805.07|5805.36|5805.36|5805.36|5805.36|5805.07|5805.07|0
1632921210000|2021-09-29 13:13:30|5805.58|5805.58|5805.36|5805.36|5805.58|5805.58|5805.36|5805.36|0
1632921220000|2021-09-29 13:13:40|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1632921230000|2021-09-29 13:13:50|5805.29|5805.29|5805.58|5805.58|5805.58|5805.58|5805.29|5805.29|0
1632921240000|2021-09-29 13:14:00|5805.87|5805.87|5805.85|5805.85|5806.32|5806.32|5805.85|5805.85|0
1632921250000|2021-09-29 13:14:10|5805.56|5805.56|5805.34|5805.34|5805.56|5805.56|5805.34|5805.34|0
1632921260000|2021-09-29 13:14:20|5805.06|5805.06|5805.03|5805.03|5805.06|5805.06|5804.82|5804.82|0
1632921270000|2021-09-29 13:14:30|5805.32|5805.32|5805.56|5805.56|5805.56|5805.56|5805.32|5805.32|0
1632921290000|2021-09-29 13:14:50|5805.27|5805.27|5805.8|5805.8|5805.8|5805.8|5805.27|5805.27|0
1632921300000|2021-09-29 13:15:00|5805.32|5805.32|5807.16|5807.16|5807.16|5807.16|5805.32|5805.32|0
1632921310000|2021-09-29 13:15:10|5807.18|5807.18|5807.18|5807.18|5807.18|5807.18|5807.18|5807.18|0
1632921330000|2021-09-29 13:15:30|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|0
1632921340000|2021-09-29 13:15:40|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|0
1632921350000|2021-09-29 13:15:50|5807.17|5807.17|5806.93|5806.93|5807.17|5807.17|5806.72|5806.72|0
1632921360000|2021-09-29 13:16:00|5807.22|5807.22|5805.43|5805.43|5807.22|5807.22|5805.14|5805.14|0
1632921370000|2021-09-29 13:16:10|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|0
1632921380000|2021-09-29 13:16:20|5804.55|5804.55|5803.24|5803.24|5804.55|5804.55|5803.24|5803.24|0
1632921390000|2021-09-29 13:16:30|5803.48|5803.48|5803.22|5803.22|5804.01|5804.01|5803.22|5803.22|0
1632921400000|2021-09-29 13:16:40|5803.98|5803.98|5803.46|5803.46|5803.98|5803.98|5803.46|5803.46|0
1632921410000|2021-09-29 13:16:50|5803.03|5803.03|5803.48|5803.48|5803.74|5803.74|5803.03|5803.03|0
1632921420000|2021-09-29 13:17:00|5803.24|5803.24|5802.68|5802.68|5803.24|5803.24|5802.68|5802.68|0
1632921430000|2021-09-29 13:17:10|5802.44|5802.44|5801.01|5801.01|5802.44|5802.44|5801.01|5801.01|0
1632921440000|2021-09-29 13:17:20|5801.25|5801.25|5800.94|5800.94|5801.25|5801.25|5800.94|5800.94|0
1632921450000|2021-09-29 13:17:30|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|0
1632921470000|2021-09-29 13:17:50|5800.3|5800.3|5798.87|5798.87|5800.3|5800.3|5798.87|5798.87|0
1632921480000|2021-09-29 13:18:00|5798.84|5798.84|5795.77|5795.77|5798.84|5798.84|5795.77|5795.77|0
1632921490000|2021-09-29 13:18:10|5795.55|5795.55|5794.24|5794.24|5795.55|5795.55|5794.24|5794.24|0
1632921500000|2021-09-29 13:18:20|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1632921510000|2021-09-29 13:18:30|5794.05|5794.05|5794.98|5794.98|5794.98|5794.98|5794.05|5794.05|0
1632921520000|2021-09-29 13:18:40|5794.4|5794.4|5793.93|5793.93|5794.4|5794.4|5793.93|5793.93|0
1632921540000|2021-09-29 13:19:00|5793.71|5793.71|5791.27|5791.27|5793.71|5793.71|5791.27|5791.27|0
1632921550000|2021-09-29 13:19:10|5790.11|5790.11|5786.75|5786.75|5790.11|5790.11|5786.51|5786.51|0
1632921560000|2021-09-29 13:19:20|5786.17|5786.17|5785.77|5785.77|5786.22|5786.22|5785.71|5785.71|0
1632921570000|2021-09-29 13:19:30|5786|5786|5786.75|5786.75|5786.96|5786.96|5786|5786|0
1632921580000|2021-09-29 13:19:40|5786.27|5786.27|5786.78|5786.78|5787.29|5787.29|5786.27|5786.27|0
1632921590000|2021-09-29 13:19:50|5785.83|5785.83|5786.09|5786.09|5786.09|5786.09|5785.61|5785.61|0
1632921600000|2021-09-29 13:20:00|5786.07|5786.07|5786.36|5786.36|5786.36|5786.36|5786.07|5786.07|0
1632921620000|2021-09-29 13:20:20|5786.59|5786.59|5786.58|5786.58|5786.59|5786.59|5786.58|5786.58|0
1632921630000|2021-09-29 13:20:30|5786.36|5786.36|5785.37|5785.37|5786.79|5786.79|5785.37|5785.37|0
1632921640000|2021-09-29 13:20:40|5785.13|5785.13|5785.37|5785.37|5785.37|5785.37|5785.13|5785.13|0
1632921650000|2021-09-29 13:20:50|5785.66|5785.66|5786.11|5786.11|5786.11|5786.11|5785.42|5785.42|0
1632921660000|2021-09-29 13:21:00|5786.35|5786.35|5784.84|5784.84|5786.57|5786.57|5784.84|5784.84|0
1632921670000|2021-09-29 13:21:10|5784.63|5784.63|5784.6|5784.6|5784.84|5784.84|5784.6|5784.6|0
1632921690000|2021-09-29 13:21:30|5784.84|5784.84|5784.6|5784.6|5784.84|5784.84|5784.6|5784.6|0
1632921700000|2021-09-29 13:21:40|5785.08|5785.08|5782.02|5782.02|5785.08|5785.08|5782.02|5782.02|0
1632921710000|2021-09-29 13:21:50|5782.67|5782.67|5783.94|5783.94|5784.22|5784.22|5782.67|5782.67|0
1632921720000|2021-09-29 13:22:00|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|0
1632921730000|2021-09-29 13:22:10|5783.99|5783.99|5784.7|5784.7|5784.7|5784.7|5783.77|5783.77|0
1632921740000|2021-09-29 13:22:20|5783.75|5783.75|5784.3|5784.3|5784.97|5784.97|5783.51|5783.51|0
1632921750000|2021-09-29 13:22:30|5784.54|5784.54|5785.74|5785.74|5785.74|5785.74|5784.54|5784.54|0
1632921760000|2021-09-29 13:22:40|5785.76|5785.76|5788.59|5788.59|5788.88|5788.88|5785.76|5785.76|0
1632921770000|2021-09-29 13:22:50|5789.29|5789.29|5789.77|5789.77|5789.79|5789.79|5789.12|5789.12|0
1632921780000|2021-09-29 13:23:00|5789.48|5789.48|5791.21|5791.21|5791.21|5791.21|5789.48|5789.48|0
1632921790000|2021-09-29 13:23:10|5791.78|5791.78|5793|5793|5793|5793|5791.78|5791.78|0
1632921800000|2021-09-29 13:23:20|5792.71|5792.71|5794.6|5794.6|5794.6|5794.6|5792.47|5792.47|0
1632921810000|2021-09-29 13:23:30|5795.27|5795.27|5795.85|5795.85|5796.52|5796.52|5795.27|5795.27|0
1632921830000|2021-09-29 13:23:50|5795.86|5795.86|5795.28|5795.28|5796.32|5796.32|5795.28|5795.28|0
1632921840000|2021-09-29 13:24:00|5795.5|5795.5|5794.97|5794.97|5795.5|5795.5|5794.92|5794.92|0
1632921850000|2021-09-29 13:24:10|5795.21|5795.21|5794.71|5794.71|5795.21|5795.21|5794.71|5794.71|0
1632921860000|2021-09-29 13:24:20|5795.5|5795.5|5796.72|5796.72|5796.72|5796.72|5795.5|5795.5|0
1632921870000|2021-09-29 13:24:30|5797.01|5797.01|5796.48|5796.48|5797.22|5797.22|5796.48|5796.48|0
1632921890000|2021-09-29 13:24:50|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1632921900000|2021-09-29 13:25:00|5796.55|5796.55|5797.96|5797.96|5798.25|5798.25|5796.55|5796.55|0
1632921910000|2021-09-29 13:25:10|5798.2|5798.2|5799.4|5799.4|5799.4|5799.4|5798.2|5798.2|0
1632921920000|2021-09-29 13:25:20|5800.36|5800.36|5801.91|5801.91|5802.54|5802.54|5800.36|5800.36|0
1632921930000|2021-09-29 13:25:30|5801.63|5801.63|5802.88|5802.88|5802.88|5802.88|5800.86|5800.86|0
1632921940000|2021-09-29 13:25:40|5803.31|5803.31|5804.07|5804.07|5804.31|5804.31|5803.31|5803.31|0
1632921950000|2021-09-29 13:25:50|5803.79|5803.79|5802.83|5802.83|5803.79|5803.79|5802.57|5802.57|0
1632921960000|2021-09-29 13:26:00|5802.36|5802.36|5801.36|5801.36|5802.36|5802.36|5801.13|5801.13|0
1632921970000|2021-09-29 13:26:10|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|0
1632921980000|2021-09-29 13:26:20|5800.21|5800.21|5800.43|5800.43|5800.43|5800.43|5800.21|5800.21|0
1632922000000|2021-09-29 13:26:40|5800.14|5800.14|5798.35|5798.35|5800.14|5800.14|5798.35|5798.35|0
1632922010000|2021-09-29 13:26:50|5797.4|5797.4|5797.38|5797.38|5797.4|5797.4|5797.38|5797.38|0
1632922020000|2021-09-29 13:27:00|5798.28|5798.28|5799.79|5799.79|5799.79|5799.79|5798.28|5798.28|0
1632922030000|2021-09-29 13:27:10|5800.03|5800.03|5804.88|5804.88|5804.88|5804.88|5800.03|5800.03|0
1632922040000|2021-09-29 13:27:20|5805.35|5805.35|5805.38|5805.38|5805.38|5805.38|5805.35|5805.35|0
1632922050000|2021-09-29 13:27:30|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|0
1632922060000|2021-09-29 13:27:40|5804.4|5804.4|5803.61|5803.61|5804.77|5804.77|5803.61|5803.61|0
1632922070000|2021-09-29 13:27:50|5803.4|5803.4|5802.82|5802.82|5803.4|5803.4|5802.82|5802.82|0
1632922080000|2021-09-29 13:28:00|5802.39|5802.39|5800.68|5800.68|5802.39|5802.39|5800.68|5800.68|0
1632922090000|2021-09-29 13:28:10|5800.09|5800.09|5800.1|5800.1|5800.1|5800.1|5800.09|5800.09|0
1632922100000|2021-09-29 13:28:20|5799.38|5799.38|5798.79|5798.79|5799.38|5799.38|5798.79|5798.79|0
1632922110000|2021-09-29 13:28:30|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|0
1632922120000|2021-09-29 13:28:40|5798.39|5798.39|5797.86|5797.86|5798.39|5798.39|5797.65|5797.65|0
1632922130000|2021-09-29 13:28:50|5798.1|5798.1|5798.56|5798.56|5798.56|5798.56|5798.1|5798.1|0
1632922140000|2021-09-29 13:29:00|5798.84|5798.84|5799.77|5799.77|5799.8|5799.8|5798.84|5798.84|0
1632922150000|2021-09-29 13:29:10|5799.19|5799.19|5798.95|5798.95|5799.19|5799.19|5798.95|5798.95|0
1632922160000|2021-09-29 13:29:20|5799.24|5799.24|5798.6|5798.6|5799.24|5799.24|5798.12|5798.12|0
1632922170000|2021-09-29 13:29:30|5798.64|5798.64|5798.61|5798.61|5798.64|5798.64|5798.61|5798.61|0
1632922180000|2021-09-29 13:29:40|5798.59|5798.59|5798.55|5798.55|5799.08|5799.08|5798.55|5798.55|0
1632922190000|2021-09-29 13:29:50|5797.64|5797.64|5797.12|5797.12|5797.64|5797.64|5796.54|5796.54|0
1632922200000|2021-09-29 13:30:00|5797.4|5797.4|5793.59|5793.59|5797.4|5797.4|5793.59|5793.59|0
1632922210000|2021-09-29 13:30:10|5793.01|5793.01|5786.45|5786.45|5795.23|5795.23|5786.23|5786.23|0
1632922220000|2021-09-29 13:30:20|5786.42|5786.42|5789.46|5789.46|5790.15|5790.15|5786.14|5786.14|0
1632922230000|2021-09-29 13:30:30|5789.93|5789.93|5789.02|5789.02|5790.59|5790.59|5785.13|5785.13|0
1632922240000|2021-09-29 13:30:40|5788.31|5788.31|5778.2|5778.2|5788.55|5788.55|5777.91|5777.91|0
1632922250000|2021-09-29 13:30:50|5779.52|5779.52|5778.99|5778.99|5779.81|5779.81|5776.28|5776.28|0
1632922260000|2021-09-29 13:31:00|5778.01|5778.01|5775.29|5775.29|5778.8|5778.8|5772.16|5772.16|0
1632922270000|2021-09-29 13:31:10|5776.94|5776.94|5771.43|5771.43|5777.23|5777.23|5770.85|5770.85|0
1632922280000|2021-09-29 13:31:20|5770.85|5770.85|5772.17|5772.17|5772.17|5772.17|5769.67|5769.67|0
1632922290000|2021-09-29 13:31:30|5772.81|5772.81|5770.9|5770.9|5772.81|5772.81|5770.9|5770.9|0
1632922300000|2021-09-29 13:31:40|5771.19|5771.19|5773.28|5773.28|5773.66|5773.66|5771.1|5771.1|0
1632922310000|2021-09-29 13:31:50|5773.76|5773.76|5772|5772|5773.76|5773.76|5770.07|5770.07|0
1632922320000|2021-09-29 13:32:00|5770.68|5770.68|5771.9|5771.9|5773.6|5773.6|5767.28|5767.28|0
1632922330000|2021-09-29 13:32:10|5771.61|5771.61|5771.44|5771.44|5772.24|5772.24|5771.13|5771.13|0
1632922340000|2021-09-29 13:32:20|5771.68|5771.68|5773.43|5773.43|5774.39|5774.39|5771.68|5771.68|0
1632922350000|2021-09-29 13:32:30|5773.72|5773.72|5769.93|5769.93|5774.32|5774.32|5769.93|5769.93|0
1632922360000|2021-09-29 13:32:40|5770.65|5770.65|5768.37|5768.37|5772.08|5772.08|5768.37|5768.37|0
1632922370000|2021-09-29 13:32:50|5767.94|5767.94|5768.07|5768.07|5770.35|5770.35|5767.94|5767.94|0
1632922380000|2021-09-29 13:33:00|5767.86|5767.86|5767.76|5767.76|5771.14|5771.14|5767.33|5767.33|0
1632922390000|2021-09-29 13:33:10|5767.74|5767.74|5766.21|5766.21|5767.74|5767.74|5765.1|5765.1|0
1632922400000|2021-09-29 13:33:20|5765.73|5765.73|5770.83|5770.83|5771.64|5771.64|5765.73|5765.73|0
1632922410000|2021-09-29 13:33:30|5771.12|5771.12|5765.62|5765.62|5771.12|5771.12|5764.56|5764.56|0
1632922420000|2021-09-29 13:33:40|5765.91|5765.91|5765.09|5765.09|5765.91|5765.91|5765.03|5765.03|0
1632922430000|2021-09-29 13:33:50|5764.63|5764.63|5758.49|5758.49|5764.63|5764.63|5758.48|5758.48|0
1632922440000|2021-09-29 13:34:00|5758.78|5758.78|5761.11|5761.11|5763.05|5763.05|5758.54|5758.54|0
1632922450000|2021-09-29 13:34:10|5761.4|5761.4|5762.16|5762.16|5762.37|5762.37|5760.48|5760.48|0
1632922460000|2021-09-29 13:34:20|5761.72|5761.72|5760.93|5760.93|5763.26|5763.26|5760.72|5760.72|0
1632922470000|2021-09-29 13:34:30|5760.69|5760.69|5762.79|5762.79|5763.99|5763.99|5760.69|5760.69|0
1632922480000|2021-09-29 13:34:40|5762.58|5762.58|5761.95|5761.95|5762.58|5762.58|5761.67|5761.67|0
1632922490000|2021-09-29 13:34:50|5761.23|5761.23|5755.67|5755.67|5761.23|5761.23|5755.67|5755.67|0
1632922500000|2021-09-29 13:35:00|5755.88|5755.88|5754.82|5754.82|5756.1|5756.1|5751.75|5751.75|0
1632922510000|2021-09-29 13:35:10|5755.4|5755.4|5752.56|5752.56|5755.4|5755.4|5751.26|5751.26|0
1632922520000|2021-09-29 13:35:20|5751.98|5751.98|5749.48|5749.48|5751.98|5751.98|5747.73|5747.73|0
1632922530000|2021-09-29 13:35:30|5749.19|5749.19|5749.49|5749.49|5751.04|5751.04|5747.37|5747.37|0
1632922540000|2021-09-29 13:35:40|5749.78|5749.78|5747.88|5747.88|5750.14|5750.14|5747.79|5747.79|0
1632922550000|2021-09-29 13:35:50|5747.43|5747.43|5748.29|5748.29|5749.76|5749.76|5747.43|5747.43|0
1632922560000|2021-09-29 13:36:00|5748.77|5748.77|5749.55|5749.55|5749.57|5749.57|5748.77|5748.77|0
1632922570000|2021-09-29 13:36:10|5749.04|5749.04|5750.05|5750.05|5750.05|5750.05|5745.29|5745.29|0
1632922580000|2021-09-29 13:36:20|5749.84|5749.84|5750.05|5750.05|5752.71|5752.71|5749.41|5749.41|0
1632922590000|2021-09-29 13:36:30|5750.63|5750.63|5751.32|5751.32|5752.18|5752.18|5750.63|5750.63|0
1632922600000|2021-09-29 13:36:40|5751.03|5751.03|5754.19|5754.19|5754.19|5754.19|5750.99|5750.99|0
1632922610000|2021-09-29 13:36:50|5753.98|5753.98|5745.88|5745.88|5753.98|5753.98|5745.88|5745.88|0
1632922620000|2021-09-29 13:37:00|5746.36|5746.36|5747.53|5747.53|5747.82|5747.82|5746.12|5746.12|0
1632922630000|2021-09-29 13:37:10|5748.3|5748.3|5752.54|5752.54|5752.71|5752.71|5748.3|5748.3|0
1632922640000|2021-09-29 13:37:20|5752.32|5752.32|5756.04|5756.04|5756.04|5756.04|5752.32|5752.32|0
1632922650000|2021-09-29 13:37:30|5755.75|5755.75|5755.22|5755.22|5755.75|5755.75|5755.22|5755.22|0
1632922660000|2021-09-29 13:37:40|5755.72|5755.72|5758.58|5758.58|5759.35|5759.35|5755.58|5755.58|0
1632922670000|2021-09-29 13:37:50|5758.29|5758.29|5760.96|5760.96|5761.19|5761.19|5758.29|5758.29|0
1632922680000|2021-09-29 13:38:00|5761.19|5761.19|5762.06|5762.06|5765.22|5765.22|5761.19|5761.19|0
1632922690000|2021-09-29 13:38:10|5762.59|5762.59|5765.08|5765.08|5766.85|5766.85|5762.59|5762.59|0
1632922700000|2021-09-29 13:38:20|5765.06|5765.06|5760.61|5760.61|5765.06|5765.06|5760.61|5760.61|0
1632922710000|2021-09-29 13:38:30|5760.32|5760.32|5764.1|5764.1|5764.39|5764.39|5760.32|5760.32|0
1632922720000|2021-09-29 13:38:40|5763.82|5763.82|5766.03|5766.03|5766.79|5766.79|5763.6|5763.6|0
1632922730000|2021-09-29 13:38:50|5766.05|5766.05|5766.82|5766.82|5766.82|5766.82|5766.05|5766.05|0
1632922740000|2021-09-29 13:39:00|5767.11|5767.11|5769.2|5769.2|5771.73|5771.73|5767.11|5767.11|0
1632922750000|2021-09-29 13:39:10|5769.49|5769.49|5770.77|5770.77|5770.77|5770.77|5769.18|5769.18|0
1632922760000|2021-09-29 13:39:20|5770.19|5770.19|5769.83|5769.83|5770.19|5770.19|5769.69|5769.69|0
1632922770000|2021-09-29 13:39:30|5769.89|5769.89|5766.3|5766.3|5770.01|5770.01|5766.3|5766.3|0
1632922780000|2021-09-29 13:39:40|5765.72|5765.72|5765.48|5765.48|5765.72|5765.72|5763.76|5763.76|0
1632922790000|2021-09-29 13:39:50|5765.24|5765.24|5767.69|5767.69|5767.69|5767.69|5765.24|5765.24|0
1632922800000|2021-09-29 13:40:00|5766.82|5766.82|5769.46|5769.46|5771.69|5771.69|5766.36|5766.36|0
1632922810000|2021-09-29 13:40:10|5768.74|5768.74|5768.45|5768.45|5768.96|5768.96|5768.45|5768.45|0
1632922820000|2021-09-29 13:40:20|5767.92|5767.92|5769.19|5769.19|5769.19|5769.19|5766.25|5766.25|0
1632922830000|2021-09-29 13:40:30|5769.43|5769.43|5771.81|5771.81|5771.81|5771.81|5769.43|5769.43|0
1632922840000|2021-09-29 13:40:40|5772.53|5772.53|5772.58|5772.58|5773.05|5773.05|5771.47|5771.47|0
1632922850000|2021-09-29 13:40:50|5772.63|5772.63|5774.94|5774.94|5775.83|5775.83|5772.4|5772.4|0
1632922860000|2021-09-29 13:41:00|5775.42|5775.42|5774.73|5774.73|5775.71|5775.71|5774.73|5774.73|0
1632922870000|2021-09-29 13:41:10|5774.96|5774.96|5774.56|5774.56|5775.18|5775.18|5773.98|5773.98|0
1632922880000|2021-09-29 13:41:20|5775.72|5775.72|5771.93|5771.93|5775.72|5775.72|5770.49|5770.49|0
1632922890000|2021-09-29 13:41:30|5771.06|5771.06|5771.91|5771.91|5772.17|5772.17|5770.21|5770.21|0
1632922900000|2021-09-29 13:41:40|5772.56|5772.56|5771.25|5771.25|5772.59|5772.59|5771.25|5771.25|0
1632922910000|2021-09-29 13:41:50|5770.09|5770.09|5770.91|5770.91|5770.91|5770.91|5770.09|5770.09|0
1632922920000|2021-09-29 13:42:00|5771.39|5771.39|5771.56|5771.56|5772.59|5772.59|5771.39|5771.39|0
1632922930000|2021-09-29 13:42:10|5771.8|5771.8|5774.03|5774.03|5774.03|5774.03|5771.56|5771.56|0
1632922940000|2021-09-29 13:42:20|5774.27|5774.27|5777.51|5777.51|5777.51|5777.51|5774.27|5774.27|0
1632922950000|2021-09-29 13:42:30|5777.55|5777.55|5779.59|5779.59|5779.59|5779.59|5777.55|5777.55|0
1632922960000|2021-09-29 13:42:40|5779.3|5779.3|5781.99|5781.99|5782.21|5782.21|5779.3|5779.3|0
1632922970000|2021-09-29 13:42:50|5782.21|5782.21|5782.95|5782.95|5783.53|5783.53|5782.21|5782.21|0
1632922980000|2021-09-29 13:43:00|5783.16|5783.16|5783.9|5783.9|5784.47|5784.47|5782.47|5782.47|0
1632922990000|2021-09-29 13:43:10|5784.18|5784.18|5783.42|5783.42|5785|5785|5783.42|5783.42|0
1632923000000|2021-09-29 13:43:20|5782.89|5782.89|5778.36|5778.36|5783.18|5783.18|5778.12|5778.12|0
1632923010000|2021-09-29 13:43:30|5778.6|5778.6|5781.67|5781.67|5781.67|5781.67|5778.6|5778.6|0
1632923020000|2021-09-29 13:43:40|5781.38|5781.38|5778.97|5778.97|5781.38|5781.38|5778.97|5778.97|0
1632923030000|2021-09-29 13:43:50|5779.18|5779.18|5777.95|5777.95|5779.18|5779.18|5777.41|5777.41|0
1632923040000|2021-09-29 13:44:00|5778.19|5778.19|5781.15|5781.15|5781.38|5781.38|5778.19|5778.19|0
1632923050000|2021-09-29 13:44:10|5780.57|5780.57|5780.89|5780.89|5781.78|5781.78|5780.33|5780.33|0
1632923060000|2021-09-29 13:44:20|5780.65|5780.65|5778.07|5778.07|5780.65|5780.65|5775.56|5775.56|0
1632923070000|2021-09-29 13:44:30|5778.65|5778.65|5778.36|5778.36|5778.88|5778.88|5778.36|5778.36|0
1632923080000|2021-09-29 13:44:40|5778.41|5778.41|5779.34|5779.34|5779.34|5779.34|5778.41|5778.41|0
1632923090000|2021-09-29 13:44:50|5779.13|5779.13|5779.92|5779.92|5779.92|5779.92|5778.86|5778.86|0
1632923100000|2021-09-29 13:45:00|5779.49|5779.49|5775.82|5775.82|5779.49|5779.49|5775.82|5775.82|0
1632923110000|2021-09-29 13:45:10|5776.92|5776.92|5774.86|5774.86|5777.21|5777.21|5774.86|5774.86|0
1632923120000|2021-09-29 13:45:20|5774.62|5774.62|5771.83|5771.83|5774.62|5774.62|5771.83|5771.83|0
1632923130000|2021-09-29 13:45:30|5772.12|5772.12|5774.51|5774.51|5774.51|5774.51|5772.12|5772.12|0
1632923140000|2021-09-29 13:45:40|5774.8|5774.8|5774.57|5774.57|5775.91|5775.91|5773.9|5773.9|0
1632923150000|2021-09-29 13:45:50|5774.86|5774.86|5775.57|5775.57|5777.37|5777.37|5774.86|5774.86|0
1632923160000|2021-09-29 13:46:00|5774.85|5774.85|5769.92|5769.92|5774.85|5774.85|5769.63|5769.63|0
1632923170000|2021-09-29 13:46:10|5768.87|5768.87|5767.78|5767.78|5768.87|5768.87|5767.54|5767.54|0
1632923180000|2021-09-29 13:46:20|5767.49|5767.49|5771.87|5771.87|5771.87|5771.87|5767.49|5767.49|0
1632923190000|2021-09-29 13:46:30|5772.3|5772.3|5771.94|5771.94|5773.4|5773.4|5771.94|5771.94|0
1632923200000|2021-09-29 13:46:40|5772.23|5772.23|5777.61|5777.61|5777.61|5777.61|5772.23|5772.23|0
1632923210000|2021-09-29 13:46:50|5777.37|5777.37|5777.38|5777.38|5777.58|5777.58|5776.55|5776.55|0
1632923220000|2021-09-29 13:47:00|5777.62|5777.62|5777.66|5777.66|5778.33|5778.33|5777.08|5777.08|0
1632923230000|2021-09-29 13:47:10|5777.42|5777.42|5777.36|5777.36|5777.42|5777.42|5776.09|5776.09|0
1632923240000|2021-09-29 13:47:20|5777.07|5777.07|5776.57|5776.57|5777.07|5777.07|5775.9|5775.9|0
1632923250000|2021-09-29 13:47:30|5776.78|5776.78|5778.71|5778.71|5778.92|5778.92|5776.78|5776.78|0
1632923260000|2021-09-29 13:47:40|5778.92|5778.92|5777.12|5777.12|5778.92|5778.92|5777.12|5777.12|0
1632923270000|2021-09-29 13:47:50|5777.36|5777.36|5776.91|5776.91|5777.36|5777.36|5776.91|5776.91|0
1632923280000|2021-09-29 13:48:00|5776.67|5776.67|5770.85|5770.85|5776.67|5776.67|5769.17|5769.17|0
1632923290000|2021-09-29 13:48:10|5771.49|5771.49|5774.96|5774.96|5774.96|5774.96|5771.49|5771.49|0
1632923300000|2021-09-29 13:48:20|5774.67|5774.67|5773.46|5773.46|5774.92|5774.92|5773.44|5773.44|0
1632923310000|2021-09-29 13:48:30|5774.11|5774.11|5774.18|5774.18|5774.9|5774.9|5774.11|5774.11|0
1632923320000|2021-09-29 13:48:40|5774.2|5774.2|5771.24|5771.24|5774.2|5774.2|5771.24|5771.24|0
1632923330000|2021-09-29 13:48:50|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|0
1632923340000|2021-09-29 13:49:00|5770.33|5770.33|5772.57|5772.57|5772.78|5772.78|5770.33|5770.33|0
1632923350000|2021-09-29 13:49:10|5772.6|5772.6|5771.56|5771.56|5772.6|5772.6|5771.56|5771.56|0
1632923360000|2021-09-29 13:49:20|5772.14|5772.14|5770.92|5770.92|5772.14|5772.14|5770.63|5770.63|0
1632923370000|2021-09-29 13:49:30|5770.2|5770.2|5767.86|5767.86|5770.2|5770.2|5766.74|5766.74|0
1632923380000|2021-09-29 13:49:40|5769.02|5769.02|5769.02|5769.02|5769.25|5769.25|5769.02|5769.02|0
1632923390000|2021-09-29 13:49:50|5769.25|5769.25|5772.08|5772.08|5772.08|5772.08|5769.21|5769.21|0
1632923400000|2021-09-29 13:50:00|5772.29|5772.29|5773.22|5773.22|5773.91|5773.91|5772.29|5772.29|0
1632923410000|2021-09-29 13:50:10|5772.93|5772.93|5775.02|5775.02|5775.02|5775.02|5772.36|5772.36|0
1632923420000|2021-09-29 13:50:20|5775.23|5775.23|5777.57|5777.57|5778.9|5778.9|5775.23|5775.23|0
1632923430000|2021-09-29 13:50:30|5777.36|5777.36|5779.32|5779.32|5779.32|5779.32|5777.36|5777.36|0
1632923440000|2021-09-29 13:50:40|5779.61|5779.61|5778.64|5778.64|5780.05|5780.05|5778.64|5778.64|0
1632923450000|2021-09-29 13:50:50|5777.99|5777.99|5778.52|5778.52|5778.64|5778.64|5777.76|5777.76|0
1632923460000|2021-09-29 13:51:00|5779.96|5779.96|5780.48|5780.48|5781.62|5781.62|5779.96|5779.96|0
1632923470000|2021-09-29 13:51:10|5780.95|5780.95|5777.51|5777.51|5781.19|5781.19|5777.51|5777.51|0
1632923480000|2021-09-29 13:51:20|5777.27|5777.27|5773.73|5773.73|5777.27|5777.27|5773.73|5773.73|0
1632923490000|2021-09-29 13:51:30|5773.44|5773.44|5777.03|5777.03|5777.75|5777.75|5773.22|5773.22|0
1632923500000|2021-09-29 13:51:40|5777.46|5777.46|5777.15|5777.15|5778.39|5778.39|5777.15|5777.15|0
1632923510000|2021-09-29 13:51:50|5777.44|5777.44|5777.1|5777.1|5778.44|5778.44|5777.1|5777.1|0
1632923520000|2021-09-29 13:52:00|5777.67|5777.67|5781.35|5781.35|5781.35|5781.35|5777.67|5777.67|0
1632923530000|2021-09-29 13:52:10|5781.41|5781.41|5782.47|5782.47|5782.47|5782.47|5781.41|5781.41|0
1632923540000|2021-09-29 13:52:20|5782.24|5782.24|5784.14|5784.14|5784.36|5784.36|5782.24|5782.24|0
1632923550000|2021-09-29 13:52:30|5784.38|5784.38|5785.2|5785.2|5785.94|5785.94|5783.45|5783.45|0
1632923560000|2021-09-29 13:52:40|5784.53|5784.53|5784.56|5784.56|5784.56|5784.56|5783.31|5783.31|0
1632923570000|2021-09-29 13:52:50|5784.05|5784.05|5784.33|5784.33|5784.84|5784.84|5783.81|5783.81|0
1632923580000|2021-09-29 13:53:00|5784.97|5784.97|5785.33|5785.33|5785.76|5785.76|5784.97|5784.97|0
1632923590000|2021-09-29 13:53:10|5784.79|5784.79|5785.38|5785.38|5785.57|5785.57|5784.13|5784.13|0
1632923600000|2021-09-29 13:53:20|5785.67|5785.67|5786.48|5786.48|5786.63|5786.63|5785.67|5785.67|0
1632923610000|2021-09-29 13:53:30|5787.13|5787.13|5789.81|5789.81|5790.7|5790.7|5787.13|5787.13|0
1632923620000|2021-09-29 13:53:40|5790.1|5790.1|5789.31|5789.31|5790.1|5790.1|5789.31|5789.31|0
1632923630000|2021-09-29 13:53:50|5788.81|5788.81|5787.32|5787.32|5788.81|5788.81|5787.32|5787.32|0
1632923640000|2021-09-29 13:54:00|5787.31|5787.31|5788.87|5788.87|5788.87|5788.87|5787.31|5787.31|0
1632923650000|2021-09-29 13:54:10|5788.65|5788.65|5787.38|5787.38|5788.65|5788.65|5787.14|5787.14|0
1632923660000|2021-09-29 13:54:20|5786.59|5786.59|5786.16|5786.16|5786.59|5786.59|5786.16|5786.16|0
1632923670000|2021-09-29 13:54:30|5785.58|5785.58|5784.45|5784.45|5785.58|5785.58|5784.45|5784.45|0
1632923680000|2021-09-29 13:54:40|5785.61|5785.61|5787.49|5787.49|5787.49|5787.49|5785.61|5785.61|0
1632923690000|2021-09-29 13:54:50|5787.78|5787.78|5790.12|5790.12|5790.3|5790.3|5787.78|5787.78|0
1632923700000|2021-09-29 13:55:00|5789.54|5789.54|5789.9|5789.9|5789.9|5789.9|5788.32|5788.32|0
1632923710000|2021-09-29 13:55:10|5789.32|5789.32|5788.48|5788.48|5790.47|5790.47|5788.48|5788.48|0
1632923720000|2021-09-29 13:55:20|5787.74|5787.74|5788.48|5788.48|5788.48|5788.48|5787.45|5787.45|0
1632923730000|2021-09-29 13:55:30|5788.77|5788.77|5789.23|5789.23|5789.57|5789.57|5788.77|5788.77|0
1632923740000|2021-09-29 13:55:40|5788.77|5788.77|5786.18|5786.18|5788.77|5788.77|5785.46|5785.46|0
1632923750000|2021-09-29 13:55:50|5786.87|5786.87|5788.27|5788.27|5788.27|5788.27|5786.87|5786.87|0
1632923760000|2021-09-29 13:56:00|5788.51|5788.51|5791.48|5791.48|5791.48|5791.48|5788.51|5788.51|0
1632923770000|2021-09-29 13:56:10|5791.72|5791.72|5791.72|5791.72|5792.24|5792.24|5791.19|5791.19|0
1632923780000|2021-09-29 13:56:20|5791.4|5791.4|5791.45|5791.45|5792.41|5792.41|5791.4|5791.4|0
1632923790000|2021-09-29 13:56:30|5790.59|5790.59|5792.56|5792.56|5792.56|5792.56|5790.59|5790.59|0
1632923800000|2021-09-29 13:56:40|5793.43|5793.43|5794.9|5794.9|5795.33|5795.33|5793.43|5793.43|0
1632923810000|2021-09-29 13:56:50|5794.94|5794.94|5793.08|5793.08|5795.59|5795.59|5793.08|5793.08|0
1632923820000|2021-09-29 13:57:00|5793.37|5793.37|5791.66|5791.66|5793.37|5793.37|5791.65|5791.65|0
1632923830000|2021-09-29 13:57:10|5791.95|5791.95|5787.21|5787.21|5791.95|5791.95|5787.19|5787.19|0
1632923840000|2021-09-29 13:57:20|5787.19|5787.19|5787.19|5787.19|5787.19|5787.19|5787.19|5787.19|0
1632923850000|2021-09-29 13:57:30|5787.4|5787.4|5788.44|5788.44|5788.44|5788.44|5787.4|5787.4|0
1632923860000|2021-09-29 13:57:40|5788.65|5788.65|5787.32|5787.32|5788.65|5788.65|5787.32|5787.32|0
1632923870000|2021-09-29 13:57:50|5786.74|5786.74|5783.37|5783.37|5786.74|5786.74|5783.37|5783.37|0
1632923880000|2021-09-29 13:58:00|5783.08|5783.08|5782.3|5782.3|5784.27|5784.27|5782.3|5782.3|0
1632923890000|2021-09-29 13:58:10|5781.87|5781.87|5779.24|5779.24|5781.87|5781.87|5779.24|5779.24|0
1632923900000|2021-09-29 13:58:20|5780.01|5780.01|5782.96|5782.96|5782.98|5782.98|5780.01|5780.01|0
1632923910000|2021-09-29 13:58:30|5783.82|5783.82|5784.25|5784.25|5785.45|5785.45|5783.82|5783.82|0
1632923920000|2021-09-29 13:58:40|5784.47|5784.47|5786.06|5786.06|5786.06|5786.06|5784.47|5784.47|0
1632923930000|2021-09-29 13:58:50|5785.63|5785.63|5787.59|5787.59|5787.59|5787.59|5785.63|5785.63|0
1632923940000|2021-09-29 13:59:00|5787.35|5787.35|5788.06|5788.06|5788.06|5788.06|5787.35|5787.35|0
1632923950000|2021-09-29 13:59:10|5789.5|5789.5|5791.72|5791.72|5791.72|5791.72|5789.5|5789.5|0
1632923960000|2021-09-29 13:59:20|5791.94|5791.94|5794.72|5794.72|5794.72|5794.72|5791.94|5791.94|0
1632923970000|2021-09-29 13:59:30|5795.45|5795.45|5795.98|5795.98|5796.09|5796.09|5794.95|5794.95|0
1632923980000|2021-09-29 13:59:40|5795.97|5795.97|5796.18|5796.18|5796.18|5796.18|5795.97|5795.97|0
1632923990000|2021-09-29 13:59:50|5796.17|5796.17|5795.33|5795.33|5796.17|5796.17|5795.09|5795.09|0
1632924000000|2021-09-29 14:00:00|5795.4|5795.4|5796.19|5796.19|5797.15|5797.15|5794.15|5794.15|0
1632924010000|2021-09-29 14:00:10|5795.9|5795.9|5795.65|5795.65|5795.98|5795.98|5794.92|5794.92|0
1632924020000|2021-09-29 14:00:20|5795.71|5795.71|5796.46|5796.46|5797.17|5797.17|5795.71|5795.71|0
1632924030000|2021-09-29 14:00:30|5796.89|5796.89|5799.75|5799.75|5799.77|5799.77|5796.89|5796.89|0
1632924040000|2021-09-29 14:00:40|5799.99|5799.99|5796.3|5796.3|5799.99|5799.99|5796.3|5796.3|0
1632924050000|2021-09-29 14:00:50|5795.72|5795.72|5795.34|5795.34|5795.72|5795.72|5793.71|5793.71|0
1632924060000|2021-09-29 14:01:00|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.19|5794.19|0
1632924070000|2021-09-29 14:01:10|5792.47|5792.47|5793.54|5793.54|5793.54|5793.54|5792.47|5792.47|0
1632924080000|2021-09-29 14:01:20|5793.78|5793.78|5793.99|5793.99|5794.86|5794.86|5793.49|5793.49|0
1632924090000|2021-09-29 14:01:30|5794.47|5794.47|5790.51|5790.51|5794.76|5794.76|5790.51|5790.51|0
1632924100000|2021-09-29 14:01:40|5790.5|5790.5|5790.28|5790.28|5790.71|5790.71|5790.28|5790.28|0
1632924110000|2021-09-29 14:01:50|5791.14|5791.14|5791.95|5791.95|5791.95|5791.95|5791.14|5791.14|0
1632924120000|2021-09-29 14:02:00|5791.96|5791.96|5794.67|5794.67|5794.67|5794.67|5791.96|5791.96|0
1632924130000|2021-09-29 14:02:10|5795.38|5795.38|5794.69|5794.69|5795.38|5795.38|5794.69|5794.69|0
1632924140000|2021-09-29 14:02:20|5795.27|5795.27|5795.17|5795.17|5795.75|5795.75|5795.17|5795.17|0
1632924150000|2021-09-29 14:02:30|5795.46|5795.46|5797.8|5797.8|5797.8|5797.8|5795.46|5795.46|0
1632924160000|2021-09-29 14:02:40|5797.16|5797.16|5796.89|5796.89|5797.16|5797.16|5795.6|5795.6|0
1632924170000|2021-09-29 14:02:50|5796.66|5796.66|5798.64|5798.64|5798.64|5798.64|5796.37|5796.37|0
1632924180000|2021-09-29 14:03:00|5798.86|5798.86|5799.51|5799.51|5800.2|5800.2|5798.86|5798.86|0
1632924190000|2021-09-29 14:03:10|5798.64|5798.64|5796.49|5796.49|5798.64|5798.64|5796.49|5796.49|0
1632924210000|2021-09-29 14:03:30|5796.53|5796.53|5795.36|5795.36|5796.53|5796.53|5795.36|5795.36|0
1632924220000|2021-09-29 14:03:40|5795.58|5795.58|5794.31|5794.31|5795.58|5795.58|5794.31|5794.31|0
1632924230000|2021-09-29 14:03:50|5794.07|5794.07|5792.53|5792.53|5794.12|5794.12|5792.53|5792.53|0
1632924240000|2021-09-29 14:04:00|5792.3|5792.3|5792.14|5792.14|5792.43|5792.43|5791.56|5791.56|0
1632924250000|2021-09-29 14:04:10|5791.56|5791.56|5790.8|5790.8|5791.56|5791.56|5790.8|5790.8|0
1632924260000|2021-09-29 14:04:20|5790.51|5790.51|5789.79|5789.79|5790.51|5790.51|5789.79|5789.79|0
1632924270000|2021-09-29 14:04:30|5790.08|5790.08|5789.73|5789.73|5790.22|5790.22|5789.32|5789.32|0
1632924280000|2021-09-29 14:04:40|5789.45|5789.45|5790.02|5790.02|5790.93|5790.93|5789.45|5789.45|0
1632924290000|2021-09-29 14:04:50|5790.5|5790.5|5790.67|5790.67|5790.94|5790.94|5790.5|5790.5|0
1632924300000|2021-09-29 14:05:00|5790.9|5790.9|5789.09|5789.09|5791.95|5791.95|5789.09|5789.09|0
1632924310000|2021-09-29 14:05:10|5788.8|5788.8|5787.86|5787.86|5789.09|5789.09|5787.57|5787.57|0
1632924320000|2021-09-29 14:05:20|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|0
1632924330000|2021-09-29 14:05:30|5789.52|5789.52|5789.52|5789.52|5789.81|5789.81|5789.52|5789.52|0
1632924340000|2021-09-29 14:05:40|5790.71|5790.71|5789.94|5789.94|5790.71|5790.71|5789.12|5789.12|0
1632924350000|2021-09-29 14:05:50|5790.23|5790.23|5793.43|5793.43|5793.43|5793.43|5790.23|5790.23|0
1632924360000|2021-09-29 14:06:00|5794.01|5794.01|5796.04|5796.04|5796.15|5796.15|5794.01|5794.01|0
1632924370000|2021-09-29 14:06:10|5795.8|5795.8|5796.01|5796.01|5796.09|5796.09|5795.8|5795.8|0
1632924380000|2021-09-29 14:06:20|5795.8|5795.8|5794.72|5794.72|5795.8|5795.8|5794.5|5794.5|0
1632924390000|2021-09-29 14:06:30|5795.3|5795.3|5797.9|5797.9|5798.48|5798.48|5795.3|5795.3|0
1632924400000|2021-09-29 14:06:40|5797.69|5797.69|5802.5|5802.5|5802.5|5802.5|5797.69|5797.69|0
1632924410000|2021-09-29 14:06:50|5804.03|5804.03|5803.24|5803.24|5804.03|5804.03|5802.07|5802.07|0
1632924420000|2021-09-29 14:07:00|5803.46|5803.46|5805.12|5805.12|5805.12|5805.12|5803.46|5803.46|0
1632924430000|2021-09-29 14:07:10|5805.7|5805.7|5805.84|5805.84|5805.84|5805.84|5805.19|5805.19|0
1632924440000|2021-09-29 14:07:20|5806.08|5806.08|5806.53|5806.53|5806.53|5806.53|5805.43|5805.43|0
1632924450000|2021-09-29 14:07:30|5806.75|5806.75|5807.54|5807.54|5807.54|5807.54|5806.53|5806.53|0
1632924460000|2021-09-29 14:07:40|5807.25|5807.25|5808.18|5808.18|5808.18|5808.18|5807.25|5807.25|0
1632924470000|2021-09-29 14:07:50|5808.4|5808.4|5808.99|5808.99|5808.99|5808.99|5808.4|5808.4|0
1632924480000|2021-09-29 14:08:00|5808.41|5808.41|5809.21|5809.21|5809.5|5809.5|5808.41|5808.41|0
1632924490000|2021-09-29 14:08:10|5809.43|5809.43|5809.89|5809.89|5809.89|5809.89|5809.43|5809.43|0
1632924500000|2021-09-29 14:08:20|5810.32|5810.32|5811.92|5811.92|5812.21|5812.21|5810.32|5810.32|0
1632924510000|2021-09-29 14:08:30|5812.49|5812.49|5812.93|5812.93|5813.68|5813.68|5812.49|5812.49|0
1632924520000|2021-09-29 14:08:40|5813.22|5813.22|5811.99|5811.99|5813.22|5813.22|5811.98|5811.98|0
1632924530000|2021-09-29 14:08:50|5811.78|5811.78|5811.84|5811.84|5811.99|5811.99|5811.08|5811.08|0
1632924540000|2021-09-29 14:09:00|5812.49|5812.49|5812.79|5812.79|5813.99|5813.99|5812.49|5812.49|0
1632924550000|2021-09-29 14:09:10|5813|5813|5811.54|5811.54|5813|5813|5811.54|5811.54|0
1632924560000|2021-09-29 14:09:20|5811.97|5811.97|5813.15|5813.15|5813.87|5813.87|5811.97|5811.97|0
1632924570000|2021-09-29 14:09:30|5812.93|5812.93|5811.85|5811.85|5812.93|5812.93|5811.85|5811.85|0
1632924580000|2021-09-29 14:09:40|5811.9|5811.9|5811.71|5811.71|5812.11|5812.11|5811.35|5811.35|0
1632924590000|2021-09-29 14:09:50|5812.19|5812.19|5813.92|5813.92|5814.35|5814.35|5812.19|5812.19|0
1632924600000|2021-09-29 14:10:00|5813.94|5813.94|5814.85|5814.85|5814.85|5814.85|5813.94|5813.94|0
1632924610000|2021-09-29 14:10:10|5814.61|5814.61|5814.8|5814.8|5814.8|5814.8|5814.03|5814.03|0
1632924620000|2021-09-29 14:10:20|5814.51|5814.51|5811.43|5811.43|5814.51|5814.51|5811.43|5811.43|0
1632924630000|2021-09-29 14:10:30|5810.97|5810.97|5811.99|5811.99|5811.99|5811.99|5810.96|5810.96|0
1632924640000|2021-09-29 14:10:40|5812.28|5812.28|5813.93|5813.93|5813.93|5813.93|5812.28|5812.28|0
1632924650000|2021-09-29 14:10:50|5814.22|5814.22|5813.93|5813.93|5814.22|5814.22|5813.64|5813.64|0
1632924660000|2021-09-29 14:11:00|5813.35|5813.35|5812.83|5812.83|5813.35|5813.35|5812.11|5812.11|0
1632924670000|2021-09-29 14:11:10|5813.06|5813.06|5813.35|5813.35|5813.35|5813.35|5813.06|5813.06|0
1632924680000|2021-09-29 14:11:20|5813.14|5813.14|5813.88|5813.88|5813.88|5813.88|5811.65|5811.65|0
1632924690000|2021-09-29 14:11:30|5814.31|5814.31|5814.62|5814.62|5814.62|5814.62|5814.31|5814.31|0
1632924700000|2021-09-29 14:11:40|5814.38|5814.38|5813.64|5813.64|5815.27|5815.27|5813.64|5813.64|0
1632924710000|2021-09-29 14:11:50|5812.56|5812.56|5812.56|5812.56|5812.85|5812.85|5812.56|5812.56|0
1632924720000|2021-09-29 14:12:00|5813.43|5813.43|5813.35|5813.35|5813.95|5813.95|5813.19|5813.19|0
1632924730000|2021-09-29 14:12:10|5813.6|5813.6|5814.4|5814.4|5814.4|5814.4|5813.6|5813.6|0
1632924740000|2021-09-29 14:12:20|5814.18|5814.18|5814.95|5814.95|5814.95|5814.95|5814.18|5814.18|0
1632924750000|2021-09-29 14:12:30|5814.66|5814.66|5815.38|5815.38|5815.38|5815.38|5814.44|5814.44|0
1632924760000|2021-09-29 14:12:40|5815.09|5815.09|5812.79|5812.79|5815.09|5815.09|5812.5|5812.5|0
1632924770000|2021-09-29 14:12:50|5813.01|5813.01|5813.12|5813.12|5813.65|5813.65|5812.62|5812.62|0
1632924780000|2021-09-29 14:13:00|5813.11|5813.11|5813.3|5813.3|5813.58|5813.58|5812.81|5812.81|0
1632924790000|2021-09-29 14:13:10|5813.06|5813.06|5813.64|5813.64|5813.92|5813.92|5813.06|5813.06|0
1632924800000|2021-09-29 14:13:20|5814.21|5814.21|5813.65|5813.65|5814.21|5814.21|5813.35|5813.35|0
1632924810000|2021-09-29 14:13:30|5813.15|5813.15|5812.64|5812.64|5813.15|5813.15|5812.64|5812.64|0
1632924820000|2021-09-29 14:13:40|5812.93|5812.93|5811.66|5811.66|5812.93|5812.93|5811.66|5811.66|0
1632924830000|2021-09-29 14:13:50|5811.37|5811.37|5811.16|5811.16|5811.37|5811.37|5809.97|5809.97|0
1632924840000|2021-09-29 14:14:00|5811.37|5811.37|5811.08|5811.08|5812.42|5812.42|5811.08|5811.08|0
1632924850000|2021-09-29 14:14:10|5810.63|5810.63|5808.12|5808.12|5810.63|5810.63|5808.12|5808.12|0
1632924860000|2021-09-29 14:14:20|5807.54|5807.54|5807.53|5807.53|5807.54|5807.54|5807.53|5807.53|0
1632924870000|2021-09-29 14:14:30|5808.1|5808.1|5810.17|5810.17|5810.17|5810.17|5807.53|5807.53|0
1632924880000|2021-09-29 14:14:40|5810.18|5810.18|5813.56|5813.56|5813.56|5813.56|5810.18|5810.18|0
1632924890000|2021-09-29 14:14:50|5812.99|5812.99|5812.96|5812.96|5813.92|5813.92|5812.96|5812.96|0
1632924900000|2021-09-29 14:15:00|5813.44|5813.44|5812.65|5812.65|5814.02|5814.02|5812.39|5812.39|0
1632924910000|2021-09-29 14:15:10|5812.89|5812.89|5812.22|5812.22|5812.89|5812.89|5812.22|5812.22|0
1632924920000|2021-09-29 14:15:20|5811.98|5811.98|5812.39|5812.39|5812.46|5812.46|5811.41|5811.41|0
1632924930000|2021-09-29 14:15:30|5812.1|5812.1|5811.19|5811.19|5812.1|5812.1|5811.19|5811.19|0
1632924950000|2021-09-29 14:15:50|5811.77|5811.77|5813.11|5813.11|5813.11|5813.11|5811.77|5811.77|0
1632924960000|2021-09-29 14:16:00|5812.87|5812.87|5812.18|5812.18|5813.16|5813.16|5811.74|5811.74|0
1632924970000|2021-09-29 14:16:10|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|0
1632924980000|2021-09-29 14:16:20|5811.57|5811.57|5811.05|5811.05|5811.57|5811.57|5810.81|5810.81|0
1632924990000|2021-09-29 14:16:30|5811.33|5811.33|5811.05|5811.05|5811.33|5811.33|5811.05|5811.05|0
1632925000000|2021-09-29 14:16:40|5811.33|5811.33|5809.05|5809.05|5811.57|5811.57|5808.79|5808.79|0
1632925010000|2021-09-29 14:16:50|5808.84|5808.84|5809.05|5809.05|5809.05|5809.05|5808.84|5808.84|0
1632925020000|2021-09-29 14:17:00|5808.84|5808.84|5808.36|5808.36|5808.84|5808.84|5807.93|5807.93|0
1632925030000|2021-09-29 14:17:10|5808.6|5808.6|5809.47|5809.47|5809.47|5809.47|5808.36|5808.36|0
1632925040000|2021-09-29 14:17:20|5809.9|5809.9|5811.45|5811.45|5811.45|5811.45|5809.9|5809.9|0
1632925050000|2021-09-29 14:17:30|5811.69|5811.69|5811.45|5811.45|5811.69|5811.69|5811.45|5811.45|0
1632925060000|2021-09-29 14:17:40|5811.69|5811.69|5811.96|5811.96|5811.96|5811.96|5811.69|5811.69|0
1632925070000|2021-09-29 14:17:50|5812.44|5812.44|5811.97|5811.97|5813.02|5813.02|5811.97|5811.97|0
1632925080000|2021-09-29 14:18:00|5811.96|5811.96|5810.6|5810.6|5811.96|5811.96|5810.6|5810.6|0
1632925090000|2021-09-29 14:18:10|5809.73|5809.73|5811.28|5811.28|5811.28|5811.28|5809.73|5809.73|0
1632925100000|2021-09-29 14:18:20|5811.3|5811.3|5812.49|5812.49|5812.49|5812.49|5811.3|5811.3|0
1632925110000|2021-09-29 14:18:30|5813.07|5813.07|5813.28|5813.28|5813.95|5813.95|5813.07|5813.07|0
1632925120000|2021-09-29 14:18:40|5813.05|5813.05|5812.83|5812.83|5813.05|5813.05|5812.83|5812.83|0
1632925130000|2021-09-29 14:18:50|5812.25|5812.25|5812.54|5812.54|5812.76|5812.76|5812.25|5812.25|0
1632925140000|2021-09-29 14:19:00|5812.25|5812.25|5812.41|5812.41|5812.49|5812.49|5812.25|5812.25|0
1632925150000|2021-09-29 14:19:10|5812.65|5812.65|5812.46|5812.46|5812.7|5812.7|5812.41|5812.41|0
1632925160000|2021-09-29 14:19:20|5812.68|5812.68|5812.42|5812.42|5813.26|5813.26|5812.18|5812.18|0
1632925170000|2021-09-29 14:19:30|5812.18|5812.18|5811.69|5811.69|5812.18|5812.18|5811.65|5811.65|0
1632925180000|2021-09-29 14:19:40|5811.26|5811.26|5810.06|5810.06|5811.26|5811.26|5810.06|5810.06|0
1632925190000|2021-09-29 14:19:50|5809.82|5809.82|5811.12|5811.12|5811.12|5811.12|5809.82|5809.82|0
1632925200000|2021-09-29 14:20:00|5810.88|5810.88|5810.1|5810.1|5810.88|5810.88|5809.86|5809.86|0
1632925210000|2021-09-29 14:20:10|5810.68|5810.68|5809.94|5809.94|5810.68|5810.68|5808.96|5808.96|0
1632925220000|2021-09-29 14:20:20|5810.23|5810.23|5811.86|5811.86|5812.62|5812.62|5810.23|5810.23|0
1632925230000|2021-09-29 14:20:30|5812.15|5812.15|5809.94|5809.94|5812.39|5812.39|5809.94|5809.94|0
1632925240000|2021-09-29 14:20:40|5810.16|5810.16|5812.02|5812.02|5812.02|5812.02|5810.16|5810.16|0
1632925250000|2021-09-29 14:20:50|5812.66|5812.66|5813.29|5813.29|5813.29|5813.29|5812.66|5812.66|0
1632925260000|2021-09-29 14:21:00|5813|5813|5812.42|5812.42|5813|5813|5812.42|5812.42|0
1632925270000|2021-09-29 14:21:10|5812.13|5812.13|5812.11|5812.11|5812.13|5812.13|5812.11|5812.11|0
1632925280000|2021-09-29 14:21:20|5812.06|5812.06|5812.57|5812.57|5812.57|5812.57|5811.77|5811.77|0
1632925290000|2021-09-29 14:21:30|5812.35|5812.35|5811.87|5811.87|5812.64|5812.64|5811.87|5811.87|0
1632925300000|2021-09-29 14:21:40|5811.58|5811.58|5809.15|5809.15|5811.58|5811.58|5808.72|5808.72|0
1632925310000|2021-09-29 14:21:50|5809.2|5809.2|5807.01|5807.01|5809.71|5809.71|5807.01|5807.01|0
1632925320000|2021-09-29 14:22:00|5807.25|5807.25|5806.96|5806.96|5807.73|5807.73|5806.96|5806.96|0
1632925330000|2021-09-29 14:22:10|5806.92|5806.92|5807.21|5807.21|5807.5|5807.5|5806.92|5806.92|0
1632925340000|2021-09-29 14:22:20|5807.45|5807.45|5809.15|5809.15|5809.58|5809.58|5807.45|5807.45|0
1632925350000|2021-09-29 14:22:30|5808.91|5808.91|5809.15|5809.15|5809.15|5809.15|5808.91|5808.91|0
1632925360000|2021-09-29 14:22:40|5808.86|5808.86|5808.62|5808.62|5808.86|5808.86|5808.62|5808.62|0
1632925370000|2021-09-29 14:22:50|5808.41|5808.41|5807.72|5807.72|5808.41|5808.41|5807.72|5807.72|0
1632925380000|2021-09-29 14:23:00|5807.95|5807.95|5808.51|5808.51|5808.51|5808.51|5807.5|5807.5|0
1632925390000|2021-09-29 14:23:10|5808.75|5808.75|5807.24|5807.24|5808.75|5808.75|5807.24|5807.24|0
1632925400000|2021-09-29 14:23:20|5807.46|5807.46|5807.69|5807.69|5807.69|5807.69|5807.46|5807.46|0
1632925410000|2021-09-29 14:23:30|5807.98|5807.98|5806.28|5806.28|5807.98|5807.98|5806.28|5806.28|0
1632925420000|2021-09-29 14:23:40|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.09|5806.09|0
1632925430000|2021-09-29 14:23:50|5806.33|5806.33|5807.15|5807.15|5807.15|5807.15|5806.33|5806.33|0
1632925440000|2021-09-29 14:24:00|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1632925450000|2021-09-29 14:24:10|5806.57|5806.57|5804.77|5804.77|5806.57|5806.57|5804.77|5804.77|0
1632925460000|2021-09-29 14:24:20|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|0
1632925470000|2021-09-29 14:24:30|5805.59|5805.59|5805.3|5805.3|5805.59|5805.59|5805.06|5805.06|0
1632925480000|2021-09-29 14:24:40|5805.54|5805.54|5805.59|5805.59|5806.12|5806.12|5805.54|5805.54|0
1632925490000|2021-09-29 14:24:50|5805.73|5805.73|5805.81|5805.81|5805.81|5805.81|5805.52|5805.52|0
1632925500000|2021-09-29 14:25:00|5805.78|5805.78|5807.67|5807.67|5807.67|5807.67|5805.78|5805.78|0
1632925510000|2021-09-29 14:25:10|5808.24|5808.24|5808.18|5808.18|5808.92|5808.92|5808.18|5808.18|0
1632925520000|2021-09-29 14:25:20|5807.97|5807.97|5808.18|5808.18|5808.18|5808.18|5807.73|5807.73|0
1632925530000|2021-09-29 14:25:30|5808.47|5808.47|5808.26|5808.26|5808.47|5808.47|5808.26|5808.26|0
1632925540000|2021-09-29 14:25:40|5808.95|5808.95|5809.96|5809.96|5810.17|5810.17|5808.95|5808.95|0
1632925550000|2021-09-29 14:25:50|5810.17|5810.17|5810.46|5810.46|5810.46|5810.46|5810.17|5810.17|0
1632925560000|2021-09-29 14:26:00|5810.48|5810.48|5811.17|5811.17|5811.44|5811.44|5810.48|5810.48|0
1632925570000|2021-09-29 14:26:10|5811.18|5811.18|5810.36|5810.36|5811.18|5811.18|5810.36|5810.36|0
1632925580000|2021-09-29 14:26:20|5810.65|5810.65|5809.91|5809.91|5810.65|5810.65|5809.91|5809.91|0
1632925590000|2021-09-29 14:26:30|5810.2|5810.2|5807.19|5807.19|5810.2|5810.2|5807.19|5807.19|0
1632925600000|2021-09-29 14:26:40|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1632925610000|2021-09-29 14:26:50|5806.94|5806.94|5807.65|5807.65|5807.65|5807.65|5806.94|5806.94|0
1632925620000|2021-09-29 14:27:00|5808.81|5808.81|5809.02|5809.02|5809.24|5809.24|5808.81|5808.81|0
1632925630000|2021-09-29 14:27:10|5808.81|5808.81|5809.03|5809.03|5809.03|5809.03|5808.81|5808.81|0
1632925640000|2021-09-29 14:27:20|5808.82|5808.82|5809.06|5809.06|5809.49|5809.49|5808.82|5808.82|0
1632925650000|2021-09-29 14:27:30|5809.35|5809.35|5809.35|5809.35|5809.58|5809.58|5809.35|5809.35|0
1632925660000|2021-09-29 14:27:40|5809.64|5809.64|5812|5812|5812|5812|5809.64|5809.64|0
1632925670000|2021-09-29 14:27:50|5811.77|5811.77|5809.78|5809.78|5811.77|5811.77|5809.78|5809.78|0
1632925680000|2021-09-29 14:28:00|5810.07|5810.07|5809.8|5809.8|5810.07|5810.07|5809.78|5809.78|0
1632925690000|2021-09-29 14:28:10|5810.66|5810.66|5810.78|5810.78|5811.43|5811.43|5810.66|5810.66|0
1632925700000|2021-09-29 14:28:20|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|0
1632925710000|2021-09-29 14:28:30|5810.06|5810.06|5810.35|5810.35|5810.35|5810.35|5810.06|5810.06|0
1632925720000|2021-09-29 14:28:40|5810.31|5810.31|5810.83|5810.83|5810.83|5810.83|5810.09|5810.09|0
1632925730000|2021-09-29 14:28:50|5810.85|5810.85|5811.64|5811.64|5811.92|5811.92|5810.85|5810.85|0
1632925740000|2021-09-29 14:29:00|5811.85|5811.85|5814.08|5814.08|5814.08|5814.08|5811.85|5811.85|0
1632925750000|2021-09-29 14:29:10|5814.66|5814.66|5814.37|5814.37|5814.66|5814.66|5814.37|5814.37|0
1632925760000|2021-09-29 14:29:20|5814.66|5814.66|5813.39|5813.39|5814.66|5814.66|5813.39|5813.39|0
1632925770000|2021-09-29 14:29:30|5813.1|5813.1|5811.08|5811.08|5813.1|5813.1|5811.08|5811.08|0
1632925780000|2021-09-29 14:29:40|5810.79|5810.79|5809.29|5809.29|5810.79|5810.79|5809.29|5809.29|0
1632925790000|2021-09-29 14:29:50|5808.43|5808.43|5807.21|5807.21|5808.43|5808.43|5806.68|5806.68|0
1632925800000|2021-09-29 14:30:00|5805.89|5805.89|5803.55|5803.55|5806.99|5806.99|5803.55|5803.55|0
1632925810000|2021-09-29 14:30:10|5803.53|5803.53|5793.94|5793.94|5803.53|5803.53|5793.68|5793.68|0
1632925820000|2021-09-29 14:30:20|5793.89|5793.89|5794.57|5794.57|5794.86|5794.86|5793.03|5793.03|0
1632925830000|2021-09-29 14:30:30|5795.44|5795.44|5798.3|5798.3|5798.3|5798.3|5795.44|5795.44|0
1632925840000|2021-09-29 14:30:40|5799.59|5799.59|5801.56|5801.56|5801.56|5801.56|5799.38|5799.38|0
1632925850000|2021-09-29 14:30:50|5802.14|5802.14|5801.54|5801.54|5802.35|5802.35|5801.54|5801.54|0
1632925860000|2021-09-29 14:31:00|5801.3|5801.3|5798.77|5798.77|5801.3|5801.3|5798.19|5798.19|0
1632925870000|2021-09-29 14:31:10|5799.06|5799.06|5798.56|5798.56|5800.78|5800.78|5797.12|5797.12|0
1632925880000|2021-09-29 14:31:20|5798.27|5798.27|5798.32|5798.32|5799.04|5799.04|5797.62|5797.62|0
1632925890000|2021-09-29 14:31:30|5798.08|5798.08|5796.86|5796.86|5798.49|5798.49|5796.41|5796.41|0
1632925900000|2021-09-29 14:31:40|5796.57|5796.57|5796.79|5796.79|5796.79|5796.79|5796.57|5796.57|0
1632925910000|2021-09-29 14:31:50|5797.03|5797.03|5796.19|5796.19|5797.03|5797.03|5795.64|5795.64|0
1632925920000|2021-09-29 14:32:00|5796.43|5796.43|5799.55|5799.55|5799.8|5799.8|5796.43|5796.43|0
1632925930000|2021-09-29 14:32:10|5799.33|5799.33|5800.75|5800.75|5801.18|5801.18|5798.37|5798.37|0
1632925940000|2021-09-29 14:32:20|5800.53|5800.53|5796.01|5796.01|5800.72|5800.72|5796.01|5796.01|0
1632925950000|2021-09-29 14:32:30|5795.53|5795.53|5795.98|5795.98|5797.21|5797.21|5794.66|5794.66|0
1632925960000|2021-09-29 14:32:40|5795.75|5795.75|5794.58|5794.58|5795.75|5795.75|5794.58|5794.58|0
1632925970000|2021-09-29 14:32:50|5795.23|5795.23|5795.95|5795.95|5796.24|5796.24|5795.23|5795.23|0
1632925980000|2021-09-29 14:33:00|5795.52|5795.52|5794.79|5794.79|5795.52|5795.52|5793.54|5793.54|0
1632925990000|2021-09-29 14:33:10|5795.66|5795.66|5796.13|5796.13|5796.13|5796.13|5795.37|5795.37|0
1632926000000|2021-09-29 14:33:20|5795.84|5795.84|5792.64|5792.64|5795.84|5795.84|5792.64|5792.64|0
1632926010000|2021-09-29 14:33:30|5792.41|5792.41|5791.45|5791.45|5792.41|5792.41|5791.17|5791.17|0
1632926020000|2021-09-29 14:33:40|5791.67|5791.67|5790.04|5790.04|5791.67|5791.67|5790.04|5790.04|0
1632926030000|2021-09-29 14:33:50|5790.33|5790.33|5791.78|5791.78|5791.78|5791.78|5790.33|5790.33|0
1632926040000|2021-09-29 14:34:00|5792.07|5792.07|5791.72|5791.72|5793.42|5793.42|5791.5|5791.5|0
1632926050000|2021-09-29 14:34:10|5792.01|5792.01|5793.88|5793.88|5793.88|5793.88|5792.01|5792.01|0
1632926060000|2021-09-29 14:34:20|5794.09|5794.09|5793.03|5793.03|5794.38|5794.38|5793.03|5793.03|0
1632926070000|2021-09-29 14:34:30|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|0
1632926080000|2021-09-29 14:34:40|5792.52|5792.52|5792.07|5792.07|5792.52|5792.52|5791.78|5791.78|0
1632926090000|2021-09-29 14:34:50|5791.78|5791.78|5792.42|5792.42|5792.42|5792.42|5791.78|5791.78|0
1632926100000|2021-09-29 14:35:00|5793.57|5793.57|5792.97|5792.97|5793.95|5793.95|5792.97|5792.97|0
1632926110000|2021-09-29 14:35:10|5792.74|5792.74|5793.01|5793.01|5793.01|5793.01|5791.94|5791.94|0
1632926120000|2021-09-29 14:35:20|5793.25|5793.25|5796.98|5796.98|5796.98|5796.98|5793.25|5793.25|0
1632926130000|2021-09-29 14:35:30|5797.22|5797.22|5800.28|5800.28|5800.28|5800.28|5797.22|5797.22|0
1632926140000|2021-09-29 14:35:40|5800.86|5800.86|5802.77|5802.77|5803.42|5803.42|5800.86|5800.86|0
1632926150000|2021-09-29 14:35:50|5802.19|5802.19|5800.98|5800.98|5802.19|5802.19|5800.98|5800.98|0
1632926160000|2021-09-29 14:36:00|5801.27|5801.27|5801.05|5801.05|5801.29|5801.29|5801.05|5801.05|0
1632926170000|2021-09-29 14:36:10|5800.81|5800.81|5801.97|5801.97|5801.97|5801.97|5800.81|5800.81|0
1632926180000|2021-09-29 14:36:20|5801.1|5801.1|5801.06|5801.06|5801.1|5801.1|5801.06|5801.06|0
1632926190000|2021-09-29 14:36:30|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5800.7|5800.7|0
1632926200000|2021-09-29 14:36:40|5801.04|5801.04|5801.3|5801.3|5801.3|5801.3|5800.73|5800.73|0
1632926210000|2021-09-29 14:36:50|5801.78|5801.78|5802.23|5802.23|5802.23|5802.23|5801.78|5801.78|0
1632926220000|2021-09-29 14:37:00|5802.22|5802.22|5804.3|5804.3|5804.3|5804.3|5802.22|5802.22|0
1632926230000|2021-09-29 14:37:10|5804.88|5804.88|5806|5806|5806.22|5806.22|5804.88|5804.88|0
1632926240000|2021-09-29 14:37:20|5805.76|5805.76|5806.64|5806.64|5806.64|5806.64|5805.19|5805.19|0
1632926250000|2021-09-29 14:37:30|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|0
1632926260000|2021-09-29 14:37:40|5807.87|5807.87|5808.14|5808.14|5808.14|5808.14|5807.87|5807.87|0
1632926280000|2021-09-29 14:38:00|5808.43|5808.43|5811.59|5811.59|5811.88|5811.88|5808.43|5808.43|0
1632926290000|2021-09-29 14:38:10|5811.88|5811.88|5812.16|5812.16|5812.16|5812.16|5811.88|5811.88|0
1632926320000|2021-09-29 14:38:40|5813.23|5813.23|5813.79|5813.79|5813.79|5813.79|5813.23|5813.23|0
1632926330000|2021-09-29 14:38:50|5813.84|5813.84|5817.99|5817.99|5817.99|5817.99|5813.84|5813.84|0
1632926340000|2021-09-29 14:39:00|5817.77|5817.77|5818.01|5818.01|5818.01|5818.01|5817.77|5817.77|0
1632926350000|2021-09-29 14:39:10|5817.54|5817.54|5818.04|5818.04|5818.04|5818.04|5817.32|5817.32|0
1632926360000|2021-09-29 14:39:20|5818.52|5818.52|5818.81|5818.81|5818.81|5818.81|5818.52|5818.52|0
1632926370000|2021-09-29 14:39:30|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1632926380000|2021-09-29 14:39:40|5818.81|5818.81|5817.77|5817.77|5818.81|5818.81|5817.77|5817.77|0
1632926390000|2021-09-29 14:39:50|5817.8|5817.8|5818.62|5818.62|5818.62|5818.62|5817.56|5817.56|0
1632926400000|2021-09-29 14:40:00|5819.09|5819.09|5821.57|5821.57|5822.25|5822.25|5819.09|5819.09|0
1632926410000|2021-09-29 14:40:10|5822.86|5822.86|5823.11|5823.11|5823.5|5823.5|5822.86|5822.86|0
1632926420000|2021-09-29 14:40:20|5823.4|5823.4|5823.62|5823.62|5823.62|5823.62|5823.4|5823.4|0
1632926430000|2021-09-29 14:40:30|5824.33|5824.33|5826.03|5826.03|5826.03|5826.03|5824.33|5824.33|0
1632926440000|2021-09-29 14:40:40|5825.8|5825.8|5826.15|5826.15|5826.15|5826.15|5824.71|5824.71|0
1632926450000|2021-09-29 14:40:50|5825.72|5825.72|5825.35|5825.35|5826.15|5826.15|5825.35|5825.35|0
1632926460000|2021-09-29 14:41:00|5825.38|5825.38|5825.88|5825.88|5825.96|5825.96|5825.09|5825.09|0
1632926470000|2021-09-29 14:41:10|5825.67|5825.67|5826.38|5826.38|5826.38|5826.38|5825.14|5825.14|0
1632926480000|2021-09-29 14:41:20|5826.67|5826.67|5828.61|5828.61|5828.61|5828.61|5826.19|5826.19|0
1632926490000|2021-09-29 14:41:30|5828.85|5828.85|5828.09|5828.09|5828.92|5828.92|5828.09|5828.09|0
1632926500000|2021-09-29 14:41:40|5828.13|5828.13|5827.84|5827.84|5828.13|5828.13|5827.84|5827.84|0
1632926510000|2021-09-29 14:41:50|5829.18|5829.18|5828.38|5828.38|5829.62|5829.62|5827.95|5827.95|0
1632926520000|2021-09-29 14:42:00|5829.25|5829.25|5828.94|5828.94|5829.96|5829.96|5828.91|5828.91|0
1632926530000|2021-09-29 14:42:10|5829.37|5829.37|5830.9|5830.9|5830.9|5830.9|5829.37|5829.37|0
1632926540000|2021-09-29 14:42:20|5830.91|5830.91|5831.4|5831.4|5831.4|5831.4|5830.89|5830.89|0
1632926550000|2021-09-29 14:42:30|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|0
1632926560000|2021-09-29 14:42:40|5831.42|5831.42|5831.49|5831.49|5831.49|5831.49|5830.77|5830.77|0
1632926570000|2021-09-29 14:42:50|5831.71|5831.71|5835.02|5835.02|5835.02|5835.02|5831.49|5831.49|0
1632926580000|2021-09-29 14:43:00|5835.23|5835.23|5837.61|5837.61|5837.61|5837.61|5835.23|5835.23|0
1632926590000|2021-09-29 14:43:10|5837.85|5837.85|5837.69|5837.69|5837.85|5837.85|5836.99|5836.99|0
1632926600000|2021-09-29 14:43:20|5837.45|5837.45|5834.5|5834.5|5837.45|5837.45|5834.5|5834.5|0
1632926610000|2021-09-29 14:43:30|5834.54|5834.54|5835.3|5835.3|5835.3|5835.3|5833.36|5833.36|0
1632926620000|2021-09-29 14:43:40|5836.25|5836.25|5836.43|5836.43|5837|5837|5836.25|5836.25|0
1632926630000|2021-09-29 14:43:50|5836|5836|5835.76|5835.76|5836|5836|5835.76|5835.76|0
1632926640000|2021-09-29 14:44:00|5835.8|5835.8|5835.05|5835.05|5836.1|5836.1|5834.76|5834.76|0
1632926650000|2021-09-29 14:44:10|5835.26|5835.26|5836.03|5836.03|5836.03|5836.03|5835.26|5835.26|0
1632926660000|2021-09-29 14:44:20|5836.61|5836.61|5837.23|5837.23|5837.51|5837.51|5836.61|5836.61|0
1632926670000|2021-09-29 14:44:30|5836.99|5836.99|5837.77|5837.77|5837.77|5837.77|5836.7|5836.7|0
1632926680000|2021-09-29 14:44:40|5838.01|5838.01|5838.44|5838.44|5839.16|5839.16|5838.01|5838.01|0
1632926690000|2021-09-29 14:44:50|5838.15|5838.15|5839.2|5839.2|5839.2|5839.2|5838.15|5838.15|0
1632926700000|2021-09-29 14:45:00|5840.3|5840.3|5841.34|5841.34|5841.34|5841.34|5840.01|5840.01|0
1632926710000|2021-09-29 14:45:10|5841.58|5841.58|5841.32|5841.32|5841.99|5841.99|5841.32|5841.32|0
1632926720000|2021-09-29 14:45:20|5841.1|5841.1|5841.32|5841.32|5841.32|5841.32|5841.1|5841.1|0
1632926730000|2021-09-29 14:45:30|5842.08|5842.08|5844.57|5844.57|5844.8|5844.8|5842.08|5842.08|0
1632926740000|2021-09-29 14:45:40|5844.78|5844.78|5844.57|5844.57|5844.78|5844.78|5844.57|5844.57|0
1632926750000|2021-09-29 14:45:50|5843.3|5843.3|5844.62|5844.62|5844.62|5844.62|5843.3|5843.3|0
1632926760000|2021-09-29 14:46:00|5844.33|5844.33|5844.13|5844.13|5844.33|5844.33|5844.08|5844.08|0
1632926770000|2021-09-29 14:46:10|5844.35|5844.35|5844.73|5844.73|5844.95|5844.95|5843.92|5843.92|0
1632926780000|2021-09-29 14:46:20|5844.15|5844.15|5843.92|5843.92|5844.73|5844.73|5843.92|5843.92|0
1632926790000|2021-09-29 14:46:30|5844.44|5844.44|5844.66|5844.66|5845.98|5845.98|5844.44|5844.44|0
1632926800000|2021-09-29 14:46:40|5844.63|5844.63|5844.73|5844.73|5844.73|5844.73|5843.63|5843.63|0
1632926810000|2021-09-29 14:46:50|5844.97|5844.97|5845.4|5845.4|5845.83|5845.83|5844.97|5844.97|0
1632926820000|2021-09-29 14:47:00|5845.69|5845.69|5846.12|5846.12|5846.36|5846.36|5845.45|5845.45|0
1632926830000|2021-09-29 14:47:10|5846.14|5846.14|5845.46|5845.46|5846.14|5846.14|5845.46|5845.46|0
1632926840000|2021-09-29 14:47:20|5845.68|5845.68|5846.15|5846.15|5846.15|5846.15|5845.68|5845.68|0
1632926850000|2021-09-29 14:47:30|5845.57|5845.57|5847.8|5847.8|5847.8|5847.8|5845.57|5845.57|0
1632926860000|2021-09-29 14:47:40|5848.01|5848.01|5848.09|5848.09|5848.71|5848.71|5847.56|5847.56|0
1632926870000|2021-09-29 14:47:50|5847.51|5847.51|5847.06|5847.06|5847.51|5847.51|5846.53|5846.53|0
1632926880000|2021-09-29 14:48:00|5847.27|5847.27|5846.74|5846.74|5847.51|5847.51|5846.46|5846.46|0
1632926890000|2021-09-29 14:48:10|5846.17|5846.17|5845.04|5845.04|5846.17|5846.17|5844.83|5844.83|0
1632926900000|2021-09-29 14:48:20|5845.33|5845.33|5845.85|5845.85|5846.55|5846.55|5845.33|5845.33|0
1632926910000|2021-09-29 14:48:30|5845.64|5845.64|5845.35|5845.35|5845.64|5845.64|5845.13|5845.13|0
1632926920000|2021-09-29 14:48:40|5845.57|5845.57|5847.29|5847.29|5847.29|5847.29|5845.35|5845.35|0
1632926930000|2021-09-29 14:48:50|5847|5847|5847|5847|5847|5847|5847|5847|0
1632926940000|2021-09-29 14:49:00|5847.21|5847.21|5847.85|5847.85|5847.85|5847.85|5846.88|5846.88|0
1632926950000|2021-09-29 14:49:10|5847.61|5847.61|5848.59|5848.59|5849.46|5849.46|5847.61|5847.61|0
1632926960000|2021-09-29 14:49:20|5848.35|5848.35|5845.17|5845.17|5848.35|5848.35|5845.17|5845.17|0
1632926970000|2021-09-29 14:49:30|5845.19|5845.19|5844.9|5844.9|5845.76|5845.76|5844.9|5844.9|0
1632926980000|2021-09-29 14:49:40|5844.44|5844.44|5844.87|5844.87|5845.16|5845.16|5843.7|5843.7|0
1632926990000|2021-09-29 14:49:50|5844.59|5844.59|5843.7|5843.7|5844.82|5844.82|5843.7|5843.7|0
1632927000000|2021-09-29 14:50:00|5844.42|5844.42|5844.28|5844.28|5844.52|5844.52|5843.94|5843.94|0
1632927010000|2021-09-29 14:50:10|5844.49|5844.49|5843.25|5843.25|5844.49|5844.49|5843.2|5843.2|0
1632927020000|2021-09-29 14:50:20|5843.68|5843.68|5843.37|5843.37|5843.68|5843.68|5843.1|5843.1|0
1632927030000|2021-09-29 14:50:30|5843.32|5843.32|5843.32|5843.32|5843.54|5843.54|5843.08|5843.08|0
1632927040000|2021-09-29 14:50:40|5843.31|5843.31|5842.35|5842.35|5843.31|5843.31|5841.77|5841.77|0
1632927050000|2021-09-29 14:50:50|5842.34|5842.34|5841.43|5841.43|5842.57|5842.57|5841.43|5841.43|0
1632927060000|2021-09-29 14:51:00|5842.07|5842.07|5840.32|5840.32|5842.07|5842.07|5840.32|5840.32|0
1632927070000|2021-09-29 14:51:10|5840.03|5840.03|5836.62|5836.62|5840.03|5840.03|5835.69|5835.69|0
1632927080000|2021-09-29 14:51:20|5836.15|5836.15|5837.7|5837.7|5838.37|5838.37|5836.15|5836.15|0
1632927090000|2021-09-29 14:51:30|5837.94|5837.94|5837.42|5837.42|5838.37|5838.37|5837.42|5837.42|0
1632927100000|2021-09-29 14:51:40|5837.13|5837.13|5834.97|5834.97|5837.13|5837.13|5834.97|5834.97|0
1632927110000|2021-09-29 14:51:50|5834.99|5834.99|5836.59|5836.59|5837.17|5837.17|5834.99|5834.99|0
1632927120000|2021-09-29 14:52:00|5836.12|5836.12|5835.83|5835.83|5836.4|5836.4|5835.25|5835.25|0
1632927130000|2021-09-29 14:52:10|5836.33|5836.33|5835.99|5835.99|5836.57|5836.57|5835.99|5835.99|0
1632927140000|2021-09-29 14:52:20|5836.23|5836.23|5836.57|5836.57|5837.31|5837.31|5835.56|5835.56|0
1632927150000|2021-09-29 14:52:30|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.57|5836.57|0
1632927160000|2021-09-29 14:52:40|5837.07|5837.07|5840.27|5840.27|5840.48|5840.48|5837.07|5837.07|0
1632927170000|2021-09-29 14:52:50|5840.05|5840.05|5839.61|5839.61|5840.09|5840.09|5839.61|5839.61|0
1632927180000|2021-09-29 14:53:00|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1632927190000|2021-09-29 14:53:10|5838.82|5838.82|5837.86|5837.86|5838.82|5838.82|5836.85|5836.85|0
1632927200000|2021-09-29 14:53:20|5838.55|5838.55|5839.08|5839.08|5839.08|5839.08|5838.55|5838.55|0
1632927210000|2021-09-29 14:53:30|5839.53|5839.53|5839.53|5839.53|5839.77|5839.77|5839.53|5839.53|0
1632927220000|2021-09-29 14:53:40|5839.75|5839.75|5839.99|5839.99|5839.99|5839.99|5839.75|5839.75|0
1632927230000|2021-09-29 14:53:50|5839.46|5839.46|5839.21|5839.21|5839.46|5839.46|5838.49|5838.49|0
1632927240000|2021-09-29 14:54:00|5839.42|5839.42|5840.74|5840.74|5841.17|5841.17|5839.42|5839.42|0
1632927250000|2021-09-29 14:54:10|5840.93|5840.93|5840.66|5840.66|5841.17|5841.17|5840.66|5840.66|0
1632927260000|2021-09-29 14:54:20|5840.43|5840.43|5841.29|5841.29|5841.29|5841.29|5840.43|5840.43|0
1632927270000|2021-09-29 14:54:30|5841|5841|5842.98|5842.98|5842.98|5842.98|5841|5841|0
1632927280000|2021-09-29 14:54:40|5843.27|5843.27|5844.12|5844.12|5844.12|5844.12|5843.21|5843.21|0
1632927290000|2021-09-29 14:54:50|5843.88|5843.88|5843.66|5843.66|5843.88|5843.88|5843.66|5843.66|0
1632927300000|2021-09-29 14:55:00|5842.92|5842.92|5843.14|5843.14|5843.42|5843.42|5842.63|5842.63|0
1632927310000|2021-09-29 14:55:10|5843.35|5843.35|5843.37|5843.37|5843.37|5843.37|5843.14|5843.14|0
1632927320000|2021-09-29 14:55:20|5842.51|5842.51|5843.92|5843.92|5843.92|5843.92|5842.51|5842.51|0
1632927330000|2021-09-29 14:55:30|5844.16|5844.16|5845.64|5845.64|5845.93|5845.93|5844.16|5844.16|0
1632927340000|2021-09-29 14:55:40|5845.88|5845.88|5846.77|5846.77|5846.77|5846.77|5845.64|5845.64|0
1632927350000|2021-09-29 14:55:50|5847.22|5847.22|5847.29|5847.29|5847.29|5847.29|5847|5847|0
1632927360000|2021-09-29 14:56:00|5847.58|5847.58|5848.49|5848.49|5848.49|5848.49|5847.58|5847.58|0
1632927370000|2021-09-29 14:56:10|5848.2|5848.2|5847.91|5847.91|5848.2|5848.2|5847.91|5847.91|0
1632927380000|2021-09-29 14:56:20|5848.38|5848.38|5847.91|5847.91|5848.38|5848.38|5847.62|5847.62|0
1632927390000|2021-09-29 14:56:30|5847.67|5847.67|5847.45|5847.45|5847.67|5847.67|5847.45|5847.45|0
1632927400000|2021-09-29 14:56:40|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|0
1632927410000|2021-09-29 14:56:50|5847.18|5847.18|5846.96|5846.96|5847.54|5847.54|5846.96|5846.96|0
1632927420000|2021-09-29 14:57:00|5847.2|5847.2|5847.49|5847.49|5847.94|5847.94|5847.2|5847.2|0
1632927430000|2021-09-29 14:57:10|5847.7|5847.7|5847.64|5847.64|5847.94|5847.94|5847.64|5847.64|0
1632927440000|2021-09-29 14:57:20|5847.66|5847.66|5847.95|5847.95|5847.95|5847.95|5847.66|5847.66|0
1632927450000|2021-09-29 14:57:30|5847.74|5847.74|5847.21|5847.21|5847.74|5847.74|5847.21|5847.21|0
1632927460000|2021-09-29 14:57:40|5846.97|5846.97|5845.89|5845.89|5846.97|5846.97|5845.89|5845.89|0
1632927470000|2021-09-29 14:57:50|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|0
1632927480000|2021-09-29 14:58:00|5845.66|5845.66|5843.84|5843.84|5845.66|5845.66|5843.84|5843.84|0
1632927490000|2021-09-29 14:58:10|5843.83|5843.83|5843.02|5843.02|5843.83|5843.83|5843.02|5843.02|0
1632927500000|2021-09-29 14:58:20|5843.3|5843.3|5844.1|5844.1|5844.1|5844.1|5843.29|5843.29|0
1632927510000|2021-09-29 14:58:30|5844.34|5844.34|5844.87|5844.87|5844.87|5844.87|5844.12|5844.12|0
1632927520000|2021-09-29 14:58:40|5844.58|5844.58|5845.41|5845.41|5845.41|5845.41|5844.05|5844.05|0
1632927530000|2021-09-29 14:58:50|5845.99|5845.99|5846.45|5846.45|5846.9|5846.9|5845.99|5845.99|0
1632927540000|2021-09-29 14:59:00|5846.48|5846.48|5844.78|5844.78|5846.48|5846.48|5844.78|5844.78|0
1632927550000|2021-09-29 14:59:10|5845.31|5845.31|5845.07|5845.07|5845.31|5845.31|5845.07|5845.07|0
1632927560000|2021-09-29 14:59:20|5844.78|5844.78|5844.49|5844.49|5844.78|5844.78|5844.49|5844.49|0
1632927570000|2021-09-29 14:59:30|5844.2|5844.2|5842.55|5842.55|5845.74|5845.74|5842.55|5842.55|0
1632927580000|2021-09-29 14:59:40|5842.84|5842.84|5842.09|5842.09|5842.84|5842.84|5842.09|5842.09|0
1632927590000|2021-09-29 14:59:50|5842.56|5842.56|5842.14|5842.14|5842.56|5842.56|5841.03|5841.03|0
1632927600000|2021-09-29 15:00:00|5842.43|5842.43|5842.79|5842.79|5843.59|5843.59|5842.13|5842.13|0
1632927610000|2021-09-29 15:00:10|5842.51|5842.51|5838.5|5838.5|5842.51|5842.51|5838.5|5838.5|0
1632927620000|2021-09-29 15:00:20|5838.71|5838.71|5840.4|5840.4|5840.4|5840.4|5838.66|5838.66|0
1632927630000|2021-09-29 15:00:30|5840.69|5840.69|5841.91|5841.91|5841.91|5841.91|5840.69|5840.69|0
1632927640000|2021-09-29 15:00:40|5842.37|5842.37|5842.96|5842.96|5843.39|5843.39|5842.37|5842.37|0
1632927650000|2021-09-29 15:00:50|5842.94|5842.94|5843.47|5843.47|5843.47|5843.47|5841.91|5841.91|0
1632927660000|2021-09-29 15:01:00|5843.68|5843.68|5844.5|5844.5|5844.5|5844.5|5843.11|5843.11|0
1632927670000|2021-09-29 15:01:10|5844.28|5844.28|5844.14|5844.14|5844.28|5844.28|5843.71|5843.71|0
1632927680000|2021-09-29 15:01:20|5845.22|5845.22|5846.13|5846.13|5846.13|5846.13|5844.83|5844.83|0
1632927690000|2021-09-29 15:01:30|5846.36|5846.36|5844.94|5844.94|5846.93|5846.93|5844.94|5844.94|0
1632927700000|2021-09-29 15:01:40|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|0
1632927710000|2021-09-29 15:01:50|5845.99|5845.99|5845.63|5845.63|5845.99|5845.99|5845.41|5845.41|0
1632927720000|2021-09-29 15:02:00|5846.21|5846.21|5847.11|5847.11|5847.11|5847.11|5846.21|5846.21|0
1632927730000|2021-09-29 15:02:10|5846.13|5846.13|5845.97|5845.97|5846.62|5846.62|5844.87|5844.87|0
1632927740000|2021-09-29 15:02:20|5845.16|5845.16|5844.1|5844.1|5845.16|5845.16|5844.1|5844.1|0
1632927750000|2021-09-29 15:02:30|5844.39|5844.39|5843.67|5843.67|5844.39|5844.39|5843.45|5843.45|0
1632927760000|2021-09-29 15:02:40|5843.95|5843.95|5844.41|5844.41|5844.41|5844.41|5843.24|5843.24|0
1632927770000|2021-09-29 15:02:50|5844.7|5844.7|5844.8|5844.8|5845.52|5845.52|5844.22|5844.22|0
1632927780000|2021-09-29 15:03:00|5844.82|5844.82|5844.31|5844.31|5845.06|5845.06|5844.02|5844.02|0
1632927790000|2021-09-29 15:03:10|5844.33|5844.33|5844.52|5844.52|5844.52|5844.52|5844.09|5844.09|0
1632927800000|2021-09-29 15:03:20|5844.23|5844.23|5842.53|5842.53|5844.23|5844.23|5842.53|5842.53|0
1632927810000|2021-09-29 15:03:30|5842.74|5842.74|5843.56|5843.56|5843.56|5843.56|5842.53|5842.53|0
1632927830000|2021-09-29 15:03:50|5843.99|5843.99|5845.54|5845.54|5845.54|5845.54|5843.99|5843.99|0
1632927840000|2021-09-29 15:04:00|5845.83|5845.83|5845.84|5845.84|5846.51|5846.51|5845.83|5845.83|0
1632927850000|2021-09-29 15:04:10|5846.08|5846.08|5844.41|5844.41|5846.08|5846.08|5844.41|5844.41|0
1632927860000|2021-09-29 15:04:20|5843.83|5843.83|5844.41|5844.41|5844.41|5844.41|5843.83|5843.83|0
1632927870000|2021-09-29 15:04:30|5844.45|5844.45|5845.65|5845.65|5845.65|5845.65|5844.45|5844.45|0
1632927880000|2021-09-29 15:04:40|5845.36|5845.36|5845.27|5845.27|5845.36|5845.36|5845.03|5845.03|0
1632927890000|2021-09-29 15:04:50|5845.56|5845.56|5845.03|5845.03|5845.56|5845.56|5844.84|5844.84|0
1632927900000|2021-09-29 15:05:00|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|5844.82|5844.82|0
1632927910000|2021-09-29 15:05:10|5845.61|5845.61|5845.32|5845.32|5845.61|5845.61|5845.03|5845.03|0
1632927920000|2021-09-29 15:05:20|5845.53|5845.53|5847.28|5847.28|5847.28|5847.28|5845.53|5845.53|0
1632927930000|2021-09-29 15:05:30|5847.57|5847.57|5848.27|5848.27|5848.29|5848.29|5847.57|5847.57|0
1632927940000|2021-09-29 15:05:40|5847.99|5847.99|5846.25|5846.25|5847.99|5847.99|5846.25|5846.25|0
1632927950000|2021-09-29 15:05:50|5846.03|5846.03|5846.29|5846.29|5846.53|5846.53|5845.73|5845.73|0
1632927960000|2021-09-29 15:06:00|5846.07|5846.07|5847.5|5847.5|5847.5|5847.5|5845.83|5845.83|0
1632927970000|2021-09-29 15:06:10|5847.29|5847.29|5847.78|5847.78|5847.78|5847.78|5847.29|5847.29|0
1632927980000|2021-09-29 15:06:20|5847.56|5847.56|5848.68|5848.68|5848.68|5848.68|5847.56|5847.56|0
1632927990000|2021-09-29 15:06:30|5848.39|5848.39|5848.12|5848.12|5848.63|5848.63|5848.12|5848.12|0
1632928000000|2021-09-29 15:06:40|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|0
1632928010000|2021-09-29 15:06:50|5848.7|5848.7|5849.42|5849.42|5849.42|5849.42|5848.7|5848.7|0
1632928020000|2021-09-29 15:07:00|5849.64|5849.64|5849.49|5849.49|5850.35|5850.35|5849.49|5849.49|0
1632928030000|2021-09-29 15:07:10|5849.71|5849.71|5849.71|5849.71|5850.18|5850.18|5849.71|5849.71|0
1632928040000|2021-09-29 15:07:20|5849.99|5849.99|5849.51|5849.51|5850.76|5850.76|5849.51|5849.51|0
1632928050000|2021-09-29 15:07:30|5849.22|5849.22|5849.56|5849.56|5849.56|5849.56|5848.99|5848.99|0
1632928060000|2021-09-29 15:07:40|5849.78|5849.78|5848.52|5848.52|5849.78|5849.78|5848.52|5848.52|0
1632928070000|2021-09-29 15:07:50|5848.5|5848.5|5848.26|5848.26|5848.5|5848.5|5848.26|5848.26|0
1632928080000|2021-09-29 15:08:00|5848.31|5848.31|5848.32|5848.32|5848.32|5848.32|5848.31|5848.31|0
1632928090000|2021-09-29 15:08:10|5848.34|5848.34|5847.54|5847.54|5848.34|5848.34|5847.33|5847.33|0
1632928100000|2021-09-29 15:08:20|5847.53|5847.53|5845.92|5845.92|5847.53|5847.53|5845.92|5845.92|0
1632928110000|2021-09-29 15:08:30|5845.34|5845.34|5843.62|5843.62|5845.63|5845.63|5843.62|5843.62|0
1632928120000|2021-09-29 15:08:40|5844.2|5844.2|5844.12|5844.12|5844.92|5844.92|5844.12|5844.12|0
1632928130000|2021-09-29 15:08:50|5844.36|5844.36|5844.65|5844.65|5844.65|5844.65|5844.36|5844.36|0
1632928140000|2021-09-29 15:09:00|5845.1|5845.1|5845.1|5845.1|5845.39|5845.39|5845.1|5845.1|0
1632928150000|2021-09-29 15:09:10|5845.53|5845.53|5845.32|5845.32|5845.53|5845.53|5845.32|5845.32|0
1632928160000|2021-09-29 15:09:20|5845.56|5845.56|5846.06|5846.06|5846.06|5846.06|5845.56|5845.56|0
1632928170000|2021-09-29 15:09:30|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|0
1632928180000|2021-09-29 15:09:40|5846.01|5846.01|5846.77|5846.77|5846.77|5846.77|5846.01|5846.01|0
1632928190000|2021-09-29 15:09:50|5847.06|5847.06|5846.83|5846.83|5847.63|5847.63|5846.83|5846.83|0
1632928200000|2021-09-29 15:10:00|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|0
1632928210000|2021-09-29 15:10:10|5847.05|5847.05|5847.33|5847.33|5847.57|5847.57|5847.05|5847.05|0
1632928220000|2021-09-29 15:10:20|5847.81|5847.81|5848.6|5848.6|5848.6|5848.6|5847.81|5847.81|0
1632928230000|2021-09-29 15:10:30|5848.57|5848.57|5849.51|5849.51|5849.53|5849.53|5848.04|5848.04|0
1632928240000|2021-09-29 15:10:40|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|0
1632928250000|2021-09-29 15:10:50|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|0
1632928260000|2021-09-29 15:11:00|5849|5849|5847.06|5847.06|5849|5849|5847.05|5847.05|0
1632928270000|2021-09-29 15:11:10|5846.82|5846.82|5846.78|5846.78|5846.82|5846.82|5845.99|5845.99|0
1632928280000|2021-09-29 15:11:20|5846.83|5846.83|5847.62|5847.62|5847.62|5847.62|5846.83|5846.83|0
1632928290000|2021-09-29 15:11:30|5847.83|5847.83|5848.12|5848.12|5848.12|5848.12|5847.83|5847.83|0
1632928300000|2021-09-29 15:11:40|5848.36|5848.36|5849.55|5849.55|5849.63|5849.63|5848.36|5848.36|0
1632928310000|2021-09-29 15:11:50|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|0
1632928320000|2021-09-29 15:12:00|5849.22|5849.22|5848.93|5848.93|5849.22|5849.22|5848.93|5848.93|0
1632928330000|2021-09-29 15:12:10|5848.64|5848.64|5848.59|5848.59|5848.64|5848.64|5848.59|5848.59|0
1632928340000|2021-09-29 15:12:20|5849.46|5849.46|5848.12|5848.12|5849.46|5849.46|5848.12|5848.12|0
1632928350000|2021-09-29 15:12:30|5848.7|5848.7|5848.41|5848.41|5848.7|5848.7|5848.41|5848.41|0
1632928360000|2021-09-29 15:12:40|5848.4|5848.4|5850.15|5850.15|5850.44|5850.44|5848.4|5848.4|0
1632928370000|2021-09-29 15:12:50|5850.61|5850.61|5851.1|5851.1|5851.1|5851.1|5850.59|5850.59|0
1632928380000|2021-09-29 15:13:00|5851.11|5851.11|5850.88|5850.88|5851.11|5851.11|5850.81|5850.81|0
1632928390000|2021-09-29 15:13:10|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|0
1632928400000|2021-09-29 15:13:20|5851.34|5851.34|5851.81|5851.81|5851.81|5851.81|5851.34|5851.34|0
1632928410000|2021-09-29 15:13:30|5851.24|5851.24|5850.78|5850.78|5851.24|5851.24|5850.78|5850.78|0
1632928420000|2021-09-29 15:13:40|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|0
1632928430000|2021-09-29 15:13:50|5850.76|5850.76|5850.33|5850.33|5851.05|5851.05|5850.33|5850.33|0
1632928440000|2021-09-29 15:14:00|5850.28|5850.28|5850.24|5850.24|5850.82|5850.82|5850.24|5850.24|0
1632928450000|2021-09-29 15:14:10|5850.48|5850.48|5850.49|5850.49|5850.49|5850.49|5850.48|5850.48|0
1632928460000|2021-09-29 15:14:20|5850.5|5850.5|5851.3|5851.3|5851.58|5851.58|5850.5|5850.5|0
1632928470000|2021-09-29 15:14:30|5851.28|5851.28|5851.22|5851.22|5851.28|5851.28|5851.22|5851.22|0
1632928480000|2021-09-29 15:14:40|5851.21|5851.21|5850.63|5850.63|5851.21|5851.21|5850.63|5850.63|0
1632928490000|2021-09-29 15:14:50|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1632928500000|2021-09-29 15:15:00|5850.41|5850.41|5852.15|5852.15|5852.15|5852.15|5850.41|5850.41|0
1632928510000|2021-09-29 15:15:10|5851.67|5851.67|5849.95|5849.95|5851.94|5851.94|5849.95|5849.95|0
1632928520000|2021-09-29 15:15:20|5849.91|5849.91|5850.42|5850.42|5850.7|5850.7|5849.91|5849.91|0
1632928530000|2021-09-29 15:15:30|5850.13|5850.13|5850.49|5850.49|5851.23|5851.23|5850.13|5850.13|0
1632928540000|2021-09-29 15:15:40|5850.27|5850.27|5850.08|5850.08|5850.27|5850.27|5849.75|5849.75|0
1632928550000|2021-09-29 15:15:50|5850.04|5850.04|5850.51|5850.51|5850.51|5850.51|5850.04|5850.04|0
1632928560000|2021-09-29 15:16:00|5850.8|5850.8|5848.51|5848.51|5850.8|5850.8|5848.51|5848.51|0
1632928570000|2021-09-29 15:16:10|5847.64|5847.64|5848.17|5848.17|5848.17|5848.17|5847.64|5847.64|0
1632928580000|2021-09-29 15:16:20|5848.46|5848.46|5849.18|5849.18|5849.18|5849.18|5848.46|5848.46|0
1632928590000|2021-09-29 15:16:30|5848.89|5848.89|5849.47|5849.47|5849.47|5849.47|5848.89|5848.89|0
1632928600000|2021-09-29 15:16:40|5849.71|5849.71|5850.17|5850.17|5850.17|5850.17|5849.71|5849.71|0
1632928610000|2021-09-29 15:16:50|5850.39|5850.39|5850.16|5850.16|5850.39|5850.39|5850.15|5850.15|0
1632928620000|2021-09-29 15:17:00|5850.45|5850.45|5850.62|5850.62|5850.91|5850.91|5850.45|5850.45|0
1632928630000|2021-09-29 15:17:10|5850.33|5850.33|5849.88|5849.88|5850.33|5850.33|5849.88|5849.88|0
1632928640000|2021-09-29 15:17:20|5849.59|5849.59|5848.77|5848.77|5849.59|5849.59|5848.77|5848.77|0
1632928650000|2021-09-29 15:17:30|5848.98|5848.98|5848.77|5848.77|5848.98|5848.98|5848.77|5848.77|0
1632928660000|2021-09-29 15:17:40|5848.55|5848.55|5848.24|5848.24|5848.55|5848.55|5848.24|5848.24|0
1632928670000|2021-09-29 15:17:50|5848.53|5848.53|5848.46|5848.46|5848.75|5848.75|5848.46|5848.46|0
1632928680000|2021-09-29 15:18:00|5848.45|5848.45|5848.48|5848.48|5848.48|5848.48|5848.45|5848.45|0
1632928690000|2021-09-29 15:18:10|5849.01|5849.01|5847.77|5847.77|5849.01|5849.01|5847.77|5847.77|0
1632928710000|2021-09-29 15:18:30|5847.99|5847.99|5848.28|5848.28|5848.28|5848.28|5847.99|5847.99|0
1632928720000|2021-09-29 15:18:40|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|0
1632928730000|2021-09-29 15:18:50|5847.48|5847.48|5847.7|5847.7|5847.7|5847.7|5847.48|5847.48|0
1632928740000|2021-09-29 15:19:00|5847.71|5847.71|5846.85|5846.85|5847.71|5847.71|5846.42|5846.42|0
1632928750000|2021-09-29 15:19:10|5847.14|5847.14|5847.17|5847.17|5847.17|5847.17|5847.14|5847.14|0
1632928760000|2021-09-29 15:19:20|5847.41|5847.41|5847.24|5847.24|5847.46|5847.46|5846.95|5846.95|0
1632928770000|2021-09-29 15:19:30|5846.95|5846.95|5846.35|5846.35|5846.95|5846.95|5846.35|5846.35|0
1632928790000|2021-09-29 15:19:50|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|0
1632928800000|2021-09-29 15:20:00|5846.88|5846.88|5848.12|5848.12|5848.12|5848.12|5846.88|5846.88|0
1632928810000|2021-09-29 15:20:10|5848.55|5848.55|5848.33|5848.33|5848.82|5848.82|5848.32|5848.32|0
1632928820000|2021-09-29 15:20:20|5848.55|5848.55|5849.6|5849.6|5849.6|5849.6|5848.33|5848.33|0
1632928830000|2021-09-29 15:20:30|5850.03|5850.03|5851.59|5851.59|5852.04|5852.04|5850.03|5850.03|0
1632928840000|2021-09-29 15:20:40|5851.3|5851.3|5851.42|5851.42|5851.64|5851.64|5851.3|5851.3|0
1632928850000|2021-09-29 15:20:50|5849.98|5849.98|5850.56|5850.56|5850.56|5850.56|5849.31|5849.31|0
1632928860000|2021-09-29 15:21:00|5851.42|5851.42|5850.84|5850.84|5851.88|5851.88|5850.84|5850.84|0
1632928870000|2021-09-29 15:21:10|5851.13|5851.13|5852.39|5852.39|5852.39|5852.39|5851.13|5851.13|0
1632928880000|2021-09-29 15:21:20|5852.18|5852.18|5852.34|5852.34|5852.65|5852.65|5852.18|5852.18|0
1632928890000|2021-09-29 15:21:30|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1632928900000|2021-09-29 15:21:40|5852.42|5852.42|5852.63|5852.63|5852.63|5852.63|5852.42|5852.42|0
1632928910000|2021-09-29 15:21:50|5852.65|5852.65|5852.67|5852.67|5852.89|5852.89|5852.65|5852.65|0
1632928920000|2021-09-29 15:22:00|5853.2|5853.2|5853.92|5853.92|5854.08|5854.08|5853.2|5853.2|0
1632928930000|2021-09-29 15:22:10|5853.94|5853.94|5853.57|5853.57|5854.15|5854.15|5853.57|5853.57|0
1632928940000|2021-09-29 15:22:20|5853.56|5853.56|5853.58|5853.58|5853.58|5853.58|5853.08|5853.08|0
1632928950000|2021-09-29 15:22:30|5853.87|5853.87|5854.15|5854.15|5854.15|5854.15|5853.86|5853.86|0
1632928960000|2021-09-29 15:22:40|5853.86|5853.86|5854.16|5854.16|5854.16|5854.16|5853.86|5853.86|0
1632928970000|2021-09-29 15:22:50|5853.87|5853.87|5853.38|5853.38|5853.87|5853.87|5852.33|5852.33|0
1632928980000|2021-09-29 15:23:00|5853.4|5853.4|5853.7|5853.7|5853.7|5853.7|5853.4|5853.4|0
1632928990000|2021-09-29 15:23:10|5853.41|5853.41|5852.89|5852.89|5853.41|5853.41|5852.89|5852.89|0
1632929000000|2021-09-29 15:23:20|5853.18|5853.18|5852.46|5852.46|5853.41|5853.41|5852.46|5852.46|0
1632929010000|2021-09-29 15:23:30|5852.91|5852.91|5852.75|5852.75|5853.49|5853.49|5852.46|5852.46|0
1632929020000|2021-09-29 15:23:40|5851.93|5851.93|5851.51|5851.51|5851.93|5851.93|5851.49|5851.49|0
1632929030000|2021-09-29 15:23:50|5851.27|5851.27|5850.23|5850.23|5851.27|5851.27|5849.99|5849.99|0
1632929040000|2021-09-29 15:24:00|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|0
1632929050000|2021-09-29 15:24:10|5849.92|5849.92|5851.2|5851.2|5851.2|5851.2|5849.92|5849.92|0
1632929060000|2021-09-29 15:24:20|5850.74|5850.74|5851.06|5851.06|5851.06|5851.06|5850.74|5850.74|0
1632929070000|2021-09-29 15:24:30|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|0
1632929080000|2021-09-29 15:24:40|5850.84|5850.84|5851.06|5851.06|5851.06|5851.06|5850.84|5850.84|0
1632929090000|2021-09-29 15:24:50|5850.84|5850.84|5851.87|5851.87|5851.87|5851.87|5850.84|5850.84|0
1632929100000|2021-09-29 15:25:00|5850.43|5850.43|5851.86|5851.86|5851.86|5851.86|5850.43|5850.43|0
1632929110000|2021-09-29 15:25:10|5852.1|5852.1|5853.43|5853.43|5853.43|5853.43|5852.1|5852.1|0
1632929120000|2021-09-29 15:25:20|5852.98|5852.98|5853.43|5853.43|5853.43|5853.43|5852.9|5852.9|0
1632929130000|2021-09-29 15:25:30|5853.88|5853.88|5854.17|5854.17|5854.17|5854.17|5853.88|5853.88|0
1632929140000|2021-09-29 15:25:40|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|0
1632929150000|2021-09-29 15:25:50|5853.6|5853.6|5852.47|5852.47|5853.88|5853.88|5852.47|5852.47|0
1632929160000|2021-09-29 15:26:00|5852.24|5852.24|5852.04|5852.04|5852.25|5852.25|5851.96|5851.96|0
1632929180000|2021-09-29 15:26:20|5852.05|5852.05|5851.3|5851.3|5852.27|5852.27|5851.3|5851.3|0
1632929190000|2021-09-29 15:26:30|5851.28|5851.28|5850.71|5850.71|5851.28|5851.28|5850.71|5850.71|0
1632929200000|2021-09-29 15:26:40|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|0
1632929210000|2021-09-29 15:26:50|5849.73|5849.73|5849.73|5849.73|5849.73|5849.73|5849.44|5849.44|0
1632929220000|2021-09-29 15:27:00|5849.51|5849.51|5848.11|5848.11|5849.51|5849.51|5848.11|5848.11|0
1632929230000|2021-09-29 15:27:10|5847.82|5847.82|5847.36|5847.36|5847.82|5847.82|5846.17|5846.17|0
1632929240000|2021-09-29 15:27:20|5847.6|5847.6|5846.39|5846.39|5847.82|5847.82|5845.83|5845.83|0
1632929250000|2021-09-29 15:27:30|5845.81|5845.81|5845.07|5845.07|5845.81|5845.81|5844.83|5844.83|0
1632929260000|2021-09-29 15:27:40|5845.36|5845.36|5846.36|5846.36|5846.36|5846.36|5845.36|5845.36|0
1632929270000|2021-09-29 15:27:50|5846.65|5846.65|5845.88|5845.88|5846.65|5846.65|5845.31|5845.31|0
1632929280000|2021-09-29 15:28:00|5845.31|5845.31|5845.86|5845.86|5845.87|5845.87|5845.31|5845.31|0
1632929290000|2021-09-29 15:28:10|5845.57|5845.57|5846.36|5846.36|5846.36|5846.36|5845.55|5845.55|0
1632929300000|2021-09-29 15:28:20|5847.05|5847.05|5847.57|5847.57|5847.73|5847.73|5846.81|5846.81|0
1632929310000|2021-09-29 15:28:30|5847.81|5847.81|5848.48|5848.48|5848.48|5848.48|5847.59|5847.59|0
1632929320000|2021-09-29 15:28:40|5848.24|5848.24|5848.6|5848.6|5848.6|5848.6|5847.81|5847.81|0
1632929330000|2021-09-29 15:28:50|5848.58|5848.58|5846.88|5846.88|5848.6|5848.6|5846.66|5846.66|0
1632929340000|2021-09-29 15:29:00|5846.66|5846.66|5845.99|5845.99|5846.66|5846.66|5845.96|5845.96|0
1632929350000|2021-09-29 15:29:10|5845.75|5845.75|5843.79|5843.79|5845.78|5845.78|5843.28|5843.28|0
1632929360000|2021-09-29 15:29:20|5844.03|5844.03|5846.81|5846.81|5846.81|5846.81|5844.03|5844.03|0
1632929370000|2021-09-29 15:29:30|5847.32|5847.32|5847.27|5847.27|5848.37|5848.37|5847.27|5847.27|0
1632929380000|2021-09-29 15:29:40|5847.55|5847.55|5846.36|5846.36|5847.9|5847.9|5846.14|5846.14|0
1632929390000|2021-09-29 15:29:50|5846.12|5846.12|5848.65|5848.65|5848.65|5848.65|5846.12|5846.12|0
1632899700000|2021-09-29 07:15:00|5722.72|5722.72|5724.87|5724.87|5725.64|5725.64|5722.72|5722.72|0
1632899710000|2021-09-29 07:15:10|5724.63|5724.63|5726.38|5726.38|5726.81|5726.81|5724.63|5724.63|0
1632899720000|2021-09-29 07:15:20|5726.14|5726.14|5727.36|5727.36|5727.6|5727.6|5726.14|5726.14|0
1632899730000|2021-09-29 07:15:30|5728.37|5728.37|5728.83|5728.83|5728.83|5728.83|5728.16|5728.16|0
1632899740000|2021-09-29 07:15:40|5728.26|5728.26|5730.82|5730.82|5730.82|5730.82|5728.26|5728.26|0
1632899750000|2021-09-29 07:15:50|5730.53|5730.53|5730.5|5730.5|5730.53|5730.53|5727.68|5727.68|0
1632899760000|2021-09-29 07:16:00|5730.74|5730.74|5725.76|5725.76|5730.74|5730.74|5725.19|5725.19|0
1632899770000|2021-09-29 07:16:10|5726.05|5726.05|5724.09|5724.09|5726.05|5726.05|5723.87|5723.87|0
1632899780000|2021-09-29 07:16:20|5723.8|5723.8|5720.28|5720.28|5723.8|5723.8|5720.28|5720.28|0
1632899790000|2021-09-29 07:16:30|5719.7|5719.7|5718.7|5718.7|5719.7|5719.7|5718.15|5718.15|0
1632899800000|2021-09-29 07:16:40|5719.28|5719.28|5718.25|5718.25|5719.28|5719.28|5718.17|5718.17|0
1632899810000|2021-09-29 07:16:50|5718.83|5718.83|5718.14|5718.14|5719|5719|5718.14|5718.14|0
1632899820000|2021-09-29 07:17:00|5718.36|5718.36|5720.11|5720.11|5720.13|5720.13|5717.88|5717.88|0
1632899830000|2021-09-29 07:17:10|5719.89|5719.89|5719.84|5719.84|5719.89|5719.89|5719.6|5719.6|0
1632899840000|2021-09-29 07:17:20|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|0
1632899850000|2021-09-29 07:17:30|5719.89|5719.89|5717.38|5717.38|5719.89|5719.89|5717.38|5717.38|0
1632899860000|2021-09-29 07:17:40|5716.9|5716.9|5714.44|5714.44|5716.9|5716.9|5714.44|5714.44|0
1632899870000|2021-09-29 07:17:50|5714.15|5714.15|5714.44|5714.44|5714.44|5714.44|5714.15|5714.15|0
1632899880000|2021-09-29 07:18:00|5714.73|5714.73|5712.46|5712.46|5714.73|5714.73|5712.46|5712.46|0
1632899890000|2021-09-29 07:18:10|5712.68|5712.68|5714.88|5714.88|5714.88|5714.88|5712.68|5712.68|0
1632899900000|2021-09-29 07:18:20|5715.45|5715.45|5715.81|5715.81|5715.81|5715.81|5715.45|5715.45|0
1632899910000|2021-09-29 07:18:30|5717.22|5717.22|5715.83|5715.83|5717.51|5717.51|5715.83|5715.83|0
1632899920000|2021-09-29 07:18:40|5715.61|5715.61|5714.99|5714.99|5715.61|5715.61|5714.7|5714.7|0
1632899930000|2021-09-29 07:18:50|5714.41|5714.41|5713.09|5713.09|5714.41|5714.41|5713.09|5713.09|0
1632899940000|2021-09-29 07:19:00|5713.19|5713.19|5713.27|5713.27|5714.22|5714.22|5713.19|5713.19|0
1632899950000|2021-09-29 07:19:10|5713.5|5713.5|5716.99|5716.99|5718.48|5718.48|5713.5|5713.5|0
1632899960000|2021-09-29 07:19:20|5717.21|5717.21|5717.21|5717.21|5717.21|5717.21|5717.21|5717.21|0
1632899970000|2021-09-29 07:19:30|5716.92|5716.92|5715.64|5715.64|5716.92|5716.92|5713.48|5713.48|0
1632899980000|2021-09-29 07:19:40|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|5714.84|5714.84|0
1632899990000|2021-09-29 07:19:50|5715.35|5715.35|5715.93|5715.93|5715.93|5715.93|5715.35|5715.35|0
1632900000000|2021-09-29 07:20:00|5716.21|5716.21|5721.18|5721.18|5721.18|5721.18|5716.21|5716.21|0
1632900010000|2021-09-29 07:20:10|5722.05|5722.05|5725.02|5725.02|5725.02|5725.02|5722.05|5722.05|0
1632900020000|2021-09-29 07:20:20|5725.6|5725.6|5727.22|5727.22|5727.43|5727.43|5725.6|5725.6|0
1632900030000|2021-09-29 07:20:30|5728.08|5728.08|5731.68|5731.68|5731.68|5731.68|5728.08|5728.08|0
1632900040000|2021-09-29 07:20:40|5732.15|5732.15|5734.41|5734.41|5734.41|5734.41|5732.15|5732.15|0
1632900050000|2021-09-29 07:20:50|5734.18|5734.18|5733.52|5733.52|5734.69|5734.69|5733.52|5733.52|0
1632900060000|2021-09-29 07:21:00|5733.74|5733.74|5735.72|5735.72|5735.72|5735.72|5733.74|5733.74|0
1632900070000|2021-09-29 07:21:10|5735.46|5735.46|5734.81|5734.81|5735.92|5735.92|5734.81|5734.81|0
1632900080000|2021-09-29 07:21:20|5733.95|5733.95|5732.16|5732.16|5733.95|5733.95|5731.93|5731.93|0
1632900090000|2021-09-29 07:21:30|5731.95|5731.95|5731.93|5731.93|5732.16|5732.16|5731.45|5731.45|0
1632900100000|2021-09-29 07:21:40|5732.14|5732.14|5734.96|5734.96|5735.2|5735.2|5732.14|5732.14|0
1632900110000|2021-09-29 07:21:50|5734.99|5734.99|5731.33|5731.33|5734.99|5734.99|5731.33|5731.33|0
1632900120000|2021-09-29 07:22:00|5731.09|5731.09|5730.31|5730.31|5731.09|5731.09|5730.24|5730.24|0
1632900130000|2021-09-29 07:22:10|5731.06|5731.06|5728.59|5728.59|5731.06|5731.06|5728.59|5728.59|0
1632900140000|2021-09-29 07:22:20|5728.01|5728.01|5727.83|5727.83|5728.01|5728.01|5727.83|5727.83|0
1632900150000|2021-09-29 07:22:30|5728.06|5728.06|5727.18|5727.18|5728.81|5728.81|5727.18|5727.18|0
1632900160000|2021-09-29 07:22:40|5726.13|5726.13|5729.64|5729.64|5729.64|5729.64|5726.13|5726.13|0
1632900170000|2021-09-29 07:22:50|5729.35|5729.35|5728.42|5728.42|5729.35|5729.35|5727.48|5727.48|0
1632900180000|2021-09-29 07:23:00|5728.71|5728.71|5727.66|5727.66|5728.71|5728.71|5726.79|5726.79|0
1632900190000|2021-09-29 07:23:10|5727.94|5727.94|5729.14|5729.14|5729.14|5729.14|5727.94|5727.94|0
1632900200000|2021-09-29 07:23:20|5728.9|5728.9|5726.75|5726.75|5728.9|5728.9|5726.75|5726.75|0
1632900210000|2021-09-29 07:23:30|5727.63|5727.63|5727.85|5727.85|5727.85|5727.85|5727.63|5727.63|0
1632900220000|2021-09-29 07:23:40|5727.42|5727.42|5726.32|5726.32|5727.63|5727.63|5726.32|5726.32|0
1632900230000|2021-09-29 07:23:50|5726.56|5726.56|5729.18|5729.18|5729.18|5729.18|5726.56|5726.56|0
1632900240000|2021-09-29 07:24:00|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|0
1632900250000|2021-09-29 07:24:10|5729.42|5729.42|5726.31|5726.31|5729.42|5729.42|5726.31|5726.31|0
1632900260000|2021-09-29 07:24:20|5725.73|5725.73|5725.25|5725.25|5725.73|5725.73|5724.54|5724.54|0
1632900270000|2021-09-29 07:24:30|5724.34|5724.34|5724.82|5724.82|5724.82|5724.82|5724.34|5724.34|0
1632900280000|2021-09-29 07:24:40|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|5725.98|0
1632900290000|2021-09-29 07:24:50|5725.11|5725.11|5724.82|5724.82|5725.11|5725.11|5724.82|5724.82|0
1632900300000|2021-09-29 07:25:00|5725.06|5725.06|5725.64|5725.64|5725.64|5725.64|5725.06|5725.06|0
1632900310000|2021-09-29 07:25:10|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|5725.4|0
1632900320000|2021-09-29 07:25:20|5725.98|5725.98|5726.96|5726.96|5726.96|5726.96|5725.98|5725.98|0
1632900330000|2021-09-29 07:25:30|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5726.96|5726.96|0
1632900340000|2021-09-29 07:25:40|5726.91|5726.91|5724.54|5724.54|5726.91|5726.91|5724.54|5724.54|0
1632900350000|2021-09-29 07:25:50|5723.59|5723.59|5724.88|5724.88|5724.88|5724.88|5723.37|5723.37|0
1632900360000|2021-09-29 07:26:00|5724.41|5724.41|5727.83|5727.83|5727.83|5727.83|5723.3|5723.3|0
1632900370000|2021-09-29 07:26:10|5727.4|5727.4|5723|5723|5727.4|5727.4|5723|5723|0
1632900380000|2021-09-29 07:26:20|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|0
1632900390000|2021-09-29 07:26:30|5722.42|5722.42|5723.29|5723.29|5724.1|5724.1|5721.85|5721.85|0
1632900400000|2021-09-29 07:26:40|5723.08|5723.08|5722.91|5722.91|5723.15|5723.15|5722.86|5722.86|0
1632900410000|2021-09-29 07:26:50|5722.68|5722.68|5722.13|5722.13|5722.89|5722.89|5722.13|5722.13|0
1632900420000|2021-09-29 07:27:00|5721.26|5721.26|5720.11|5720.11|5721.26|5721.26|5720.11|5720.11|0
1632900440000|2021-09-29 07:27:20|5720.17|5720.17|5721.37|5721.37|5721.37|5721.37|5720.15|5720.15|0
1632900450000|2021-09-29 07:27:30|5721.16|5721.16|5721.68|5721.68|5721.72|5721.72|5721.14|5721.14|0
1632900460000|2021-09-29 07:27:40|5720.82|5720.82|5719.66|5719.66|5720.82|5720.82|5719.37|5719.37|0
1632900470000|2021-09-29 07:27:50|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|0
1632900480000|2021-09-29 07:28:00|5719.13|5719.13|5716.88|5716.88|5719.13|5719.13|5716.66|5716.66|0
1632900490000|2021-09-29 07:28:10|5715.73|5715.73|5713.89|5713.89|5716.2|5716.2|5713.28|5713.28|0
1632900500000|2021-09-29 07:28:20|5714|5714|5713.93|5713.93|5714|5714|5712.18|5712.18|0
1632900510000|2021-09-29 07:28:30|5714.22|5714.22|5714.71|5714.71|5715.14|5715.14|5713.66|5713.66|0
1632900520000|2021-09-29 07:28:40|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|5714.49|0
1632900530000|2021-09-29 07:28:50|5713.07|5713.07|5711.77|5711.77|5713.07|5713.07|5711.77|5711.77|0
1632900540000|2021-09-29 07:29:00|5711.06|5711.06|5707.53|5707.53|5711.06|5711.06|5707.39|5707.39|0
1632900550000|2021-09-29 07:29:10|5707.52|5707.52|5709.03|5709.03|5709.03|5709.03|5706.7|5706.7|0
1632900560000|2021-09-29 07:29:20|5710.18|5710.18|5710.47|5710.47|5711.31|5711.31|5710.18|5710.18|0
1632900570000|2021-09-29 07:29:30|5710.61|5710.61|5710.42|5710.42|5710.92|5710.92|5710.42|5710.42|0
1632900580000|2021-09-29 07:29:40|5710.63|5710.63|5710.38|5710.38|5710.63|5710.63|5710.38|5710.38|0
1632900590000|2021-09-29 07:29:50|5709.97|5709.97|5710.61|5710.61|5710.61|5710.61|5709.97|5709.97|0
1632900600000|2021-09-29 07:30:00|5710.85|5710.85|5712.41|5712.41|5712.41|5712.41|5710.85|5710.85|0
1632900610000|2021-09-29 07:30:10|5712.63|5712.63|5709.41|5709.41|5713.16|5713.16|5709.41|5709.41|0
1632900620000|2021-09-29 07:30:20|5708.22|5708.22|5709.49|5709.49|5709.49|5709.49|5708.22|5708.22|0
1632900630000|2021-09-29 07:30:30|5708.91|5708.91|5709.82|5709.82|5710.11|5710.11|5708.62|5708.62|0
1632900640000|2021-09-29 07:30:40|5709.24|5709.24|5709.77|5709.77|5709.77|5709.77|5709.24|5709.24|0
1632900650000|2021-09-29 07:30:50|5710.06|5710.06|5708.07|5708.07|5710.06|5710.06|5708.07|5708.07|0
1632900660000|2021-09-29 07:31:00|5707.83|5707.83|5708.94|5708.94|5709.22|5709.22|5707.83|5707.83|0
1632900670000|2021-09-29 07:31:10|5709.15|5709.15|5709.39|5709.39|5709.63|5709.63|5709.15|5709.15|0
1632900680000|2021-09-29 07:31:20|5709.6|5709.6|5707.97|5707.97|5709.6|5709.6|5707.97|5707.97|0
1632900690000|2021-09-29 07:31:30|5708.26|5708.26|5708.93|5708.93|5708.93|5708.93|5708.07|5708.07|0
1632900700000|2021-09-29 07:31:40|5708.35|5708.35|5709.73|5709.73|5710.02|5710.02|5708.06|5708.06|0
1632900710000|2021-09-29 07:31:50|5710.26|5710.26|5710.02|5710.02|5710.26|5710.26|5709.78|5709.78|0
1632900720000|2021-09-29 07:32:00|5709.73|5709.73|5705.94|5705.94|5709.73|5709.73|5705.82|5705.82|0
1632900730000|2021-09-29 07:32:10|5706.81|5706.81|5706.53|5706.53|5707.01|5707.01|5706.3|5706.3|0
1632900740000|2021-09-29 07:32:20|5706.96|5706.96|5706.54|5706.54|5707.42|5707.42|5706.54|5706.54|0
1632900750000|2021-09-29 07:32:30|5706.3|5706.3|5704.3|5704.3|5706.33|5706.33|5704.06|5704.06|0
1632900760000|2021-09-29 07:32:40|5704.54|5704.54|5705.49|5705.49|5705.49|5705.49|5704.54|5704.54|0
1632900770000|2021-09-29 07:32:50|5705.28|5705.28|5703.06|5703.06|5705.64|5705.64|5703.06|5703.06|0
1632900780000|2021-09-29 07:33:00|5700.83|5700.83|5699.24|5699.24|5700.83|5700.83|5699.24|5699.24|0
1632900790000|2021-09-29 07:33:10|5698.66|5698.66|5697.56|5697.56|5698.66|5698.66|5697.56|5697.56|0
1632900800000|2021-09-29 07:33:20|5697.51|5697.51|5697.76|5697.76|5697.8|5697.8|5697.08|5697.08|0
1632900810000|2021-09-29 07:33:30|5697.74|5697.74|5706.32|5706.32|5706.99|5706.99|5694.45|5694.45|0
1632900820000|2021-09-29 07:33:40|5706.04|5706.04|5701.81|5701.81|5706.04|5706.04|5701.57|5701.57|0
1632900830000|2021-09-29 07:33:50|5702.1|5702.1|5702.6|5702.6|5702.6|5702.6|5699.61|5699.61|0
1632900840000|2021-09-29 07:34:00|5702.36|5702.36|5702.89|5702.89|5702.89|5702.89|5701.22|5701.22|0
1632900850000|2021-09-29 07:34:10|5704.19|5704.19|5702.1|5702.1|5704.19|5704.19|5701.62|5701.62|0
1632900860000|2021-09-29 07:34:20|5702.97|5702.97|5703.27|5703.27|5704.09|5704.09|5702.89|5702.89|0
1632900870000|2021-09-29 07:34:30|5703.7|5703.7|5704.04|5704.04|5704.25|5704.25|5703.49|5703.49|0
1632900880000|2021-09-29 07:34:40|5702.89|5702.89|5701|5701|5702.89|5702.89|5701|5701|0
1632900890000|2021-09-29 07:34:50|5700.43|5700.43|5700.49|5700.49|5700.49|5700.49|5699.06|5699.06|0
1632900900000|2021-09-29 07:35:00|5699.56|5699.56|5702.03|5702.03|5702.89|5702.89|5699.56|5699.56|0
1632900910000|2021-09-29 07:35:10|5702.6|5702.6|5703.95|5703.95|5704.16|5704.16|5702.31|5702.31|0
1632900920000|2021-09-29 07:35:20|5703.98|5703.98|5706|5706|5706|5706|5703.98|5703.98|0
1632900930000|2021-09-29 07:35:30|5706.79|5706.79|5708.7|5708.7|5708.7|5708.7|5706.79|5706.79|0
1632900940000|2021-09-29 07:35:40|5709.02|5709.02|5708.8|5708.8|5709.02|5709.02|5708.58|5708.58|0
1632900950000|2021-09-29 07:35:50|5709.02|5709.02|5708.13|5708.13|5709.04|5709.04|5708.13|5708.13|0
1632900960000|2021-09-29 07:36:00|5708.37|5708.37|5708.95|5708.95|5708.95|5708.95|5708.37|5708.37|0
1632900970000|2021-09-29 07:36:10|5709.24|5709.24|5708.66|5708.66|5709.24|5709.24|5708.66|5708.66|0
1632900980000|2021-09-29 07:36:20|5707.51|5707.51|5707.27|5707.27|5707.94|5707.94|5707.27|5707.27|0
1632900990000|2021-09-29 07:36:30|5706.61|5706.61|5706.61|5706.61|5706.61|5706.61|5706.61|5706.61|0
1632901000000|2021-09-29 07:36:40|5706.89|5706.89|5707.98|5707.98|5707.98|5707.98|5706.89|5706.89|0
1632901010000|2021-09-29 07:36:50|5708.19|5708.19|5709.12|5709.12|5709.12|5709.12|5708.19|5708.19|0
1632901020000|2021-09-29 07:37:00|5709.58|5709.58|5711.01|5711.01|5711.01|5711.01|5709.58|5709.58|0
1632901040000|2021-09-29 07:37:20|5712.21|5712.21|5711.11|5711.11|5712.21|5712.21|5710.82|5710.82|0
1632901060000|2021-09-29 07:37:40|5711.83|5711.83|5711.83|5711.83|5711.83|5711.83|5711.83|5711.83|0
1632901070000|2021-09-29 07:37:50|5711.87|5711.87|5713.45|5713.45|5713.45|5713.45|5711.87|5711.87|0
1632901080000|2021-09-29 07:38:00|5713.47|5713.47|5714.74|5714.74|5715.24|5715.24|5713.47|5713.47|0
1632901090000|2021-09-29 07:38:10|5715.03|5715.03|5714.02|5714.02|5715.03|5715.03|5714.02|5714.02|0
1632901100000|2021-09-29 07:38:20|5714.31|5714.31|5716.01|5716.01|5716.01|5716.01|5714.31|5714.31|0
1632901110000|2021-09-29 07:38:30|5716.22|5716.22|5715.11|5715.11|5716.22|5716.22|5715.11|5715.11|0
1632901120000|2021-09-29 07:38:40|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|0
1632901130000|2021-09-29 07:38:50|5715.58|5715.58|5714.94|5714.94|5715.87|5715.87|5714.94|5714.94|0
1632901140000|2021-09-29 07:39:00|5714.07|5714.07|5711.88|5711.88|5714.07|5714.07|5711.23|5711.23|0
1632901150000|2021-09-29 07:39:10|5712.45|5712.45|5712.45|5712.45|5712.45|5712.45|5711.88|5711.88|0
1632901160000|2021-09-29 07:39:20|5712.44|5712.44|5711.79|5711.79|5712.44|5712.44|5711.79|5711.79|0
1632901170000|2021-09-29 07:39:30|5709.93|5709.93|5710.73|5710.73|5710.94|5710.94|5708.88|5708.88|0
1632901180000|2021-09-29 07:39:40|5711.31|5711.31|5711.97|5711.97|5711.97|5711.97|5711.31|5711.31|0
1632901190000|2021-09-29 07:39:50|5712.45|5712.45|5711.42|5711.42|5712.67|5712.67|5711.42|5711.42|0
1632901200000|2021-09-29 07:40:00|5711.37|5711.37|5709.55|5709.55|5711.58|5711.58|5709.55|5709.55|0
1632901210000|2021-09-29 07:40:10|5709.6|5709.6|5708.25|5708.25|5709.6|5709.6|5708.25|5708.25|0
1632901220000|2021-09-29 07:40:20|5707.53|5707.53|5709.07|5709.07|5709.07|5709.07|5707.53|5707.53|0
1632901230000|2021-09-29 07:40:30|5708.85|5708.85|5710.12|5710.12|5710.12|5710.12|5708.85|5708.85|0
1632901240000|2021-09-29 07:40:40|5710.36|5710.36|5709.55|5709.55|5710.36|5710.36|5709.55|5709.55|0
1632901250000|2021-09-29 07:40:50|5709.26|5709.26|5708.64|5708.64|5709.26|5709.26|5708.01|5708.01|0
1632901260000|2021-09-29 07:41:00|5707.92|5707.92|5707.95|5707.95|5707.95|5707.95|5707.66|5707.66|0
1632901270000|2021-09-29 07:41:10|5707.66|5707.66|5706.65|5706.65|5707.66|5707.66|5706.65|5706.65|0
1632901280000|2021-09-29 07:41:20|5706.68|5706.68|5704.98|5704.98|5706.68|5706.68|5704.98|5704.98|0
1632901290000|2021-09-29 07:41:30|5705.03|5705.03|5706.09|5706.09|5706.86|5706.86|5705.03|5705.03|0
1632901300000|2021-09-29 07:41:40|5706.12|5706.12|5707.58|5707.58|5707.68|5707.68|5706.12|5706.12|0
1632901310000|2021-09-29 07:41:50|5708.44|5708.44|5708.66|5708.66|5708.66|5708.66|5708.44|5708.44|0
1632901320000|2021-09-29 07:42:00|5708.89|5708.89|5710.43|5710.43|5710.43|5710.43|5708.89|5708.89|0
1632901330000|2021-09-29 07:42:10|5711|5711|5710.76|5710.76|5711.13|5711.13|5710.12|5710.12|0
1632901340000|2021-09-29 07:42:20|5710.33|5710.33|5710.25|5710.25|5710.33|5710.33|5710.25|5710.25|0
1632901350000|2021-09-29 07:42:30|5710.46|5710.46|5710.16|5710.16|5710.46|5710.46|5710.16|5710.16|0
1632901360000|2021-09-29 07:42:40|5709.91|5709.91|5710.1|5710.1|5710.17|5710.17|5709.88|5709.88|0
1632901370000|2021-09-29 07:42:50|5709.89|5709.89|5709.22|5709.22|5709.89|5709.89|5709.22|5709.22|0
1632901380000|2021-09-29 07:43:00|5709.65|5709.65|5710.23|5710.23|5710.23|5710.23|5709.65|5709.65|0
1632901390000|2021-09-29 07:43:10|5711.16|5711.16|5714.03|5714.03|5714.03|5714.03|5711.16|5711.16|0
1632901400000|2021-09-29 07:43:20|5713.22|5713.22|5712.89|5712.89|5713.22|5713.22|5712.85|5712.85|0
1632901410000|2021-09-29 07:43:30|5713.11|5713.11|5714.11|5714.11|5714.11|5714.11|5713.11|5713.11|0
1632901420000|2021-09-29 07:43:40|5714.32|5714.32|5715.29|5715.29|5715.49|5715.49|5714.01|5714.01|0
1632901430000|2021-09-29 07:43:50|5715.53|5715.53|5715.82|5715.82|5715.82|5715.82|5715.53|5715.53|0
1632901440000|2021-09-29 07:44:00|5714.38|5714.38|5713.6|5713.6|5714.38|5714.38|5713.59|5713.59|0
1632901450000|2021-09-29 07:44:10|5713.37|5713.37|5713.37|5713.37|5713.37|5713.37|5713.37|5713.37|0
1632901460000|2021-09-29 07:44:20|5713.15|5713.15|5713.58|5713.58|5713.58|5713.58|5713.15|5713.15|0
1632901470000|2021-09-29 07:44:30|5713.15|5713.15|5715.3|5715.3|5715.3|5715.3|5713.15|5713.15|0
1632901480000|2021-09-29 07:44:40|5715.07|5715.07|5713.67|5713.67|5715.07|5715.07|5713.67|5713.67|0
1632901490000|2021-09-29 07:44:50|5712.96|5712.96|5711.64|5711.64|5712.96|5712.96|5711.64|5711.64|0
1632901500000|2021-09-29 07:45:00|5711.07|5711.07|5711.45|5711.45|5711.45|5711.45|5711.07|5711.07|0
1632901510000|2021-09-29 07:45:10|5711.02|5711.02|5709.99|5709.99|5711.02|5711.02|5709.99|5709.99|0
1632901520000|2021-09-29 07:45:20|5709.77|5709.77|5712.34|5712.34|5712.34|5712.34|5709.77|5709.77|0
1632901530000|2021-09-29 07:45:30|5712.58|5712.58|5710.85|5710.85|5712.58|5712.58|5710.85|5710.85|0
1632901540000|2021-09-29 07:45:40|5711.14|5711.14|5710|5710|5711.96|5711.96|5710|5710|0
1632901550000|2021-09-29 07:45:50|5709.42|5709.42|5710.16|5710.16|5710.16|5710.16|5709.42|5709.42|0
1632901560000|2021-09-29 07:46:00|5710.74|5710.74|5712.95|5712.95|5712.95|5712.95|5710.7|5710.7|0
1632901570000|2021-09-29 07:46:10|5714.1|5714.1|5713.44|5713.44|5714.31|5714.31|5713.41|5713.41|0
1632901580000|2021-09-29 07:46:20|5713.01|5713.01|5712.28|5712.28|5713.15|5713.15|5712.28|5712.28|0
1632901590000|2021-09-29 07:46:30|5711.42|5711.42|5708.61|5708.61|5711.42|5711.42|5708.61|5708.61|0
1632901600000|2021-09-29 07:46:40|5707.9|5707.9|5707.9|5707.9|5707.9|5707.9|5707.9|5707.9|0
1632901610000|2021-09-29 07:46:50|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|0
1632901620000|2021-09-29 07:47:00|5707.48|5707.48|5707.42|5707.42|5707.48|5707.48|5707.42|5707.42|0
1632901630000|2021-09-29 07:47:10|5706.84|5706.84|5706.41|5706.41|5706.84|5706.84|5706.41|5706.41|0
1632901640000|2021-09-29 07:47:20|5705.54|5705.54|5704.68|5704.68|5705.54|5705.54|5704.68|5704.68|0
1632901650000|2021-09-29 07:47:30|5704.47|5704.47|5703.71|5703.71|5704.47|5704.47|5703.51|5703.51|0
1632901660000|2021-09-29 07:47:40|5704.14|5704.14|5704.43|5704.43|5704.72|5704.72|5704.14|5704.14|0
1632901670000|2021-09-29 07:47:50|5705.01|5705.01|5706.73|5706.73|5706.73|5706.73|5705.01|5705.01|0
1632901680000|2021-09-29 07:48:00|5707.59|5707.59|5707.33|5707.33|5707.6|5707.6|5707.31|5707.31|0
1632901690000|2021-09-29 07:48:10|5707.9|5707.9|5708.99|5708.99|5708.99|5708.99|5707.9|5707.9|0
1632901700000|2021-09-29 07:48:20|5709.57|5709.57|5711.24|5711.24|5711.53|5711.53|5709.57|5709.57|0
1632901710000|2021-09-29 07:48:30|5711.31|5711.31|5710.89|5710.89|5711.88|5711.88|5709.75|5709.75|0
1632901720000|2021-09-29 07:48:40|5711.46|5711.46|5711.68|5711.68|5711.97|5711.97|5711.46|5711.46|0
1632901730000|2021-09-29 07:48:50|5711.97|5711.97|5714.7|5714.7|5715.11|5715.11|5711.97|5711.97|0
1632901740000|2021-09-29 07:49:00|5714.2|5714.2|5713.14|5713.14|5714.2|5714.2|5712.93|5712.93|0
1632901750000|2021-09-29 07:49:10|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|0
1632901760000|2021-09-29 07:49:20|5713.96|5713.96|5713.67|5713.67|5714.2|5714.2|5713.38|5713.38|0
1632901770000|2021-09-29 07:49:30|5714.1|5714.1|5716.83|5716.83|5716.83|5716.83|5714.1|5714.1|0
1632901780000|2021-09-29 07:49:40|5716.11|5716.11|5716.35|5716.35|5716.59|5716.59|5716.11|5716.11|0
1632901790000|2021-09-29 07:49:50|5716.14|5716.14|5714.63|5714.63|5716.14|5716.14|5714.41|5714.41|0
1632901800000|2021-09-29 07:50:00|5715.21|5715.21|5716.12|5716.12|5716.12|5716.12|5715.21|5715.21|0
1632901810000|2021-09-29 07:50:10|5716.55|5716.55|5719.64|5719.64|5719.64|5719.64|5716.55|5716.55|0
1632901820000|2021-09-29 07:50:20|5719.74|5719.74|5722.51|5722.51|5722.51|5722.51|5719.74|5719.74|0
1632901830000|2021-09-29 07:50:30|5722.63|5722.63|5724|5724|5724|5724|5722.63|5722.63|0
1632901840000|2021-09-29 07:50:40|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|5724.47|0
1632901850000|2021-09-29 07:50:50|5724.71|5724.71|5726.75|5726.75|5726.75|5726.75|5724.71|5724.71|0
1632901860000|2021-09-29 07:51:00|5725.53|5725.53|5725.01|5725.01|5725.53|5725.53|5725.01|5725.01|0
1632901870000|2021-09-29 07:51:10|5725.05|5725.05|5722.07|5722.07|5725.05|5725.05|5722.07|5722.07|0
1632901890000|2021-09-29 07:51:30|5722.04|5722.04|5723.05|5723.05|5723.05|5723.05|5722.04|5722.04|0
1632901900000|2021-09-29 07:51:40|5722.86|5722.86|5724.07|5724.07|5724.07|5724.07|5722.86|5722.86|0
1632901910000|2021-09-29 07:51:50|5724.3|5724.3|5724.95|5724.95|5724.95|5724.95|5724.3|5724.3|0
1632901920000|2021-09-29 07:52:00|5725.53|5725.53|5724.73|5724.73|5725.53|5725.53|5724.73|5724.73|0
1632901930000|2021-09-29 07:52:10|5725.38|5725.38|5726.41|5726.41|5726.41|5726.41|5725.38|5725.38|0
1632901940000|2021-09-29 07:52:20|5726.17|5726.17|5726.24|5726.24|5726.46|5726.46|5726.17|5726.17|0
1632901950000|2021-09-29 07:52:30|5725.95|5725.95|5726.17|5726.17|5726.17|5726.17|5725.95|5725.95|0
1632901960000|2021-09-29 07:52:40|5725.95|5725.95|5726.17|5726.17|5726.17|5726.17|5725.95|5725.95|0
1632901970000|2021-09-29 07:52:50|5726.75|5726.75|5727.04|5727.04|5727.04|5727.04|5726.75|5726.75|0
1632901980000|2021-09-29 07:53:00|5726.46|5726.46|5726.38|5726.38|5726.46|5726.46|5725.93|5725.93|0
1632901990000|2021-09-29 07:53:10|5726.81|5726.81|5727.87|5727.87|5728.06|5728.06|5726.81|5726.81|0
1632902000000|2021-09-29 07:53:20|5727.85|5727.85|5727.99|5727.99|5727.99|5727.99|5726.87|5726.87|0
1632902010000|2021-09-29 07:53:30|5727.91|5727.91|5727.25|5727.25|5727.91|5727.91|5727.25|5727.25|0
1632902020000|2021-09-29 07:53:40|5727.46|5727.46|5727.63|5727.63|5727.63|5727.63|5727.39|5727.39|0
1632902040000|2021-09-29 07:54:00|5727.62|5727.62|5730.08|5730.08|5730.08|5730.08|5727.62|5727.62|0
1632902050000|2021-09-29 07:54:10|5729.79|5729.79|5728.86|5728.86|5729.79|5729.79|5728.86|5728.86|0
1632902060000|2021-09-29 07:54:20|5728.65|5728.65|5725.17|5725.17|5728.65|5728.65|5725.17|5725.17|0
1632902070000|2021-09-29 07:54:30|5724.09|5724.09|5723.4|5723.4|5724.09|5724.09|5723.4|5723.4|0
1632902080000|2021-09-29 07:54:40|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|5723.61|0
1632902090000|2021-09-29 07:54:50|5723.4|5723.4|5719.85|5719.85|5723.4|5723.4|5719.85|5719.85|0
1632902100000|2021-09-29 07:55:00|5720.42|5720.42|5720.11|5720.11|5721.21|5721.21|5720.11|5720.11|0
1632902110000|2021-09-29 07:55:10|5719.83|5719.83|5719.83|5719.83|5720.26|5720.26|5719.83|5719.83|0
1632902120000|2021-09-29 07:55:20|5719.11|5719.11|5720.26|5720.26|5720.26|5720.26|5719.11|5719.11|0
1632902130000|2021-09-29 07:55:30|5720.69|5720.69|5720.69|5720.69|5720.98|5720.98|5720.4|5720.4|0
1632902140000|2021-09-29 07:55:40|5721.38|5721.38|5722.12|5722.12|5722.12|5722.12|5721.38|5721.38|0
1632902150000|2021-09-29 07:55:50|5722.41|5722.41|5723.17|5723.17|5723.17|5723.17|5722.41|5722.41|0
1632902160000|2021-09-29 07:56:00|5723.09|5723.09|5723.59|5723.59|5723.59|5723.59|5722.87|5722.87|0
1632902170000|2021-09-29 07:56:10|5724.59|5724.59|5724.59|5724.59|5724.59|5724.59|5724.59|5724.59|0
1632902180000|2021-09-29 07:56:20|5725.07|5725.07|5724.56|5724.56|5725.07|5725.07|5724.56|5724.56|0
1632902190000|2021-09-29 07:56:30|5726.59|5726.59|5727.23|5727.23|5727.23|5727.23|5726.59|5726.59|0
1632902200000|2021-09-29 07:56:40|5727.02|5727.02|5729.46|5729.46|5729.7|5729.7|5727.02|5727.02|0
1632902210000|2021-09-29 07:56:50|5729.67|5729.67|5729.63|5729.63|5729.67|5729.67|5729.63|5729.63|0
1632902220000|2021-09-29 07:57:00|5730.21|5730.21|5731.92|5731.92|5731.92|5731.92|5730.21|5730.21|0
1632902230000|2021-09-29 07:57:10|5731.03|5731.03|5730.96|5730.96|5731.03|5731.03|5730.96|5730.96|0
1632902250000|2021-09-29 07:57:30|5731.92|5731.92|5733.39|5733.39|5733.39|5733.39|5731.92|5731.92|0
1632902260000|2021-09-29 07:57:40|5734.32|5734.32|5734.95|5734.95|5734.95|5734.95|5734.32|5734.32|0
1632902270000|2021-09-29 07:57:50|5735.59|5735.59|5738.05|5738.05|5738.05|5738.05|5735.59|5735.59|0
1632902280000|2021-09-29 07:58:00|5739.81|5739.81|5735.96|5735.96|5739.81|5739.81|5735.96|5735.96|0
1632902290000|2021-09-29 07:58:10|5736.24|5736.24|5737.85|5737.85|5737.85|5737.85|5736.24|5736.24|0
1632902300000|2021-09-29 07:58:20|5736.94|5736.94|5738.64|5738.64|5738.64|5738.64|5736.94|5736.94|0
1632902310000|2021-09-29 07:58:30|5738.93|5738.93|5739.91|5739.91|5740.82|5740.82|5738.93|5738.93|0
1632902320000|2021-09-29 07:58:40|5740.12|5740.12|5740.6|5740.6|5740.6|5740.6|5740.12|5740.12|0
1632902330000|2021-09-29 07:58:50|5740.82|5740.82|5741.83|5741.83|5742.07|5742.07|5740.82|5740.82|0
1632902340000|2021-09-29 07:59:00|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|0
1632902350000|2021-09-29 07:59:10|5744.22|5744.22|5744.45|5744.45|5744.73|5744.73|5744.22|5744.22|0
1632902360000|2021-09-29 07:59:20|5744.42|5744.42|5746.91|5746.91|5746.91|5746.91|5744.42|5744.42|0
1632902370000|2021-09-29 07:59:30|5746.62|5746.62|5746.91|5746.91|5746.91|5746.91|5746.38|5746.38|0
1632902380000|2021-09-29 07:59:40|5746.67|5746.67|5746.47|5746.47|5746.72|5746.72|5746.47|5746.47|0
1632902390000|2021-09-29 07:59:50|5745.61|5745.61|5744.98|5744.98|5745.61|5745.61|5744.98|5744.98|0
1632902400000|2021-09-29 08:00:00|5745.27|5745.27|5745.78|5745.78|5745.91|5745.91|5745.04|5745.04|0
1632902410000|2021-09-29 08:00:10|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|0
1632902420000|2021-09-29 08:00:20|5746.73|5746.73|5746.93|5746.93|5746.93|5746.93|5746.69|5746.69|0
1632902430000|2021-09-29 08:00:30|5748.22|5748.22|5748.96|5748.96|5749.11|5749.11|5748.22|5748.22|0
1632902440000|2021-09-29 08:00:40|5749.01|5749.01|5747.91|5747.91|5749.01|5749.01|5747.91|5747.91|0
1632902450000|2021-09-29 08:00:50|5747.87|5747.87|5747.47|5747.47|5747.9|5747.9|5747.47|5747.47|0
1632902460000|2021-09-29 08:01:00|5747.76|5747.76|5748.12|5748.12|5748.35|5748.35|5747.66|5747.66|0
1632902470000|2021-09-29 08:01:10|5747.64|5747.64|5747.42|5747.42|5748.12|5748.12|5747.19|5747.19|0
1632902480000|2021-09-29 08:01:20|5747.64|5747.64|5748.41|5748.41|5748.41|5748.41|5747.64|5747.64|0
1632902500000|2021-09-29 08:01:40|5748.17|5748.17|5749.51|5749.51|5749.51|5749.51|5748.17|5748.17|0
1632902510000|2021-09-29 08:01:50|5749.61|5749.61|5749.51|5749.51|5749.99|5749.99|5749.51|5749.51|0
1632902520000|2021-09-29 08:02:00|5749.22|5749.22|5748.12|5748.12|5749.22|5749.22|5747.64|5747.64|0
1632902530000|2021-09-29 08:02:10|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|0
1632902540000|2021-09-29 08:02:20|5748.91|5748.91|5748.7|5748.7|5748.91|5748.91|5748.7|5748.7|0
1632902550000|2021-09-29 08:02:30|5748.48|5748.48|5748.24|5748.24|5748.48|5748.48|5748.24|5748.24|0
1632902560000|2021-09-29 08:02:40|5748.01|5748.01|5747.8|5747.8|5748.02|5748.02|5747.8|5747.8|0
1632902570000|2021-09-29 08:02:50|5748.02|5748.02|5748.31|5748.31|5748.31|5748.31|5748.02|5748.02|0
1632902580000|2021-09-29 08:03:00|5748.89|5748.89|5749.12|5749.12|5749.41|5749.41|5748.02|5748.02|0
1632902590000|2021-09-29 08:03:10|5748.91|5748.91|5747.85|5747.85|5748.91|5748.91|5747.85|5747.85|0
1632902600000|2021-09-29 08:03:20|5748.33|5748.33|5750.15|5750.15|5750.15|5750.15|5748.33|5748.33|0
1632902610000|2021-09-29 08:03:30|5750.44|5750.44|5750.89|5750.89|5750.89|5750.89|5750.23|5750.23|0
1632902620000|2021-09-29 08:03:40|5751.18|5751.18|5752.16|5752.16|5752.74|5752.74|5751.18|5751.18|0
1632902630000|2021-09-29 08:03:50|5752.38|5752.38|5752.86|5752.86|5752.86|5752.86|5752.38|5752.38|0
1632902640000|2021-09-29 08:04:00|5753.36|5753.36|5754.03|5754.03|5754.03|5754.03|5752.87|5752.87|0
1632902650000|2021-09-29 08:04:10|5755.08|5755.08|5755.97|5755.97|5755.97|5755.97|5755.08|5755.08|0
1632902660000|2021-09-29 08:04:20|5757.54|5757.54|5757.76|5757.76|5757.76|5757.76|5757.54|5757.54|0
1632902670000|2021-09-29 08:04:30|5758.91|5758.91|5759.82|5759.82|5759.82|5759.82|5758.91|5758.91|0
1632902680000|2021-09-29 08:04:40|5759.6|5759.6|5758.58|5758.58|5759.6|5759.6|5758.58|5758.58|0
1632902690000|2021-09-29 08:04:50|5758.29|5758.29|5758.15|5758.15|5758.29|5758.29|5756.85|5756.85|0
1632902700000|2021-09-29 08:05:00|5758.17|5758.17|5756.83|5756.83|5758.17|5758.17|5755.49|5755.49|0
1632902710000|2021-09-29 08:05:10|5756.62|5756.62|5756.52|5756.52|5757.52|5757.52|5756.52|5756.52|0
1632902720000|2021-09-29 08:05:20|5755.94|5755.94|5755.72|5755.72|5756.15|5756.15|5755.43|5755.43|0
1632902730000|2021-09-29 08:05:30|5755.43|5755.43|5755.72|5755.72|5756.01|5756.01|5755.43|5755.43|0
1632902740000|2021-09-29 08:05:40|5755.14|5755.14|5755.8|5755.8|5755.8|5755.8|5755.14|5755.14|0
1632902750000|2021-09-29 08:05:50|5755.37|5755.37|5754.2|5754.2|5755.37|5755.37|5754.2|5754.2|0
1632902760000|2021-09-29 08:06:00|5754.44|5754.44|5754.12|5754.12|5754.65|5754.65|5754.12|5754.12|0
1632902770000|2021-09-29 08:06:10|5753.9|5753.9|5752.05|5752.05|5753.9|5753.9|5752.03|5752.03|0
1632902780000|2021-09-29 08:06:20|5751.81|5751.81|5750.47|5750.47|5751.81|5751.81|5750.47|5750.47|0
1632902790000|2021-09-29 08:06:30|5749.61|5749.61|5749.15|5749.15|5749.63|5749.63|5748.46|5748.46|0
1632902800000|2021-09-29 08:06:40|5748.91|5748.91|5747.88|5747.88|5748.91|5748.91|5747.88|5747.88|0
1632902810000|2021-09-29 08:06:50|5747.3|5747.3|5746.27|5746.27|5747.3|5747.3|5745.4|5745.4|0
1632902820000|2021-09-29 08:07:00|5745.98|5745.98|5745.4|5745.4|5746.56|5746.56|5745.4|5745.4|0
1632902830000|2021-09-29 08:07:10|5745.16|5745.16|5746.31|5746.31|5746.33|5746.33|5744.3|5744.3|0
1632902840000|2021-09-29 08:07:20|5746.09|5746.09|5745.8|5745.8|5746.09|5746.09|5745.8|5745.8|0
1632902850000|2021-09-29 08:07:30|5745.78|5745.78|5746.07|5746.07|5746.07|5746.07|5745.78|5745.78|0
1632902860000|2021-09-29 08:07:40|5746.31|5746.31|5746.78|5746.78|5746.78|5746.78|5746.31|5746.31|0
1632902870000|2021-09-29 08:07:50|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|0
1632902880000|2021-09-29 08:08:00|5746.65|5746.65|5745.85|5745.85|5746.65|5746.65|5745.85|5745.85|0
1632902890000|2021-09-29 08:08:10|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|0
1632902910000|2021-09-29 08:08:30|5747.2|5747.2|5748.42|5748.42|5748.42|5748.42|5747.2|5747.2|0
1632902920000|2021-09-29 08:08:40|5748.71|5748.71|5749|5749|5749|5749|5748.71|5748.71|0
1632902930000|2021-09-29 08:08:50|5749.47|5749.47|5750.22|5750.22|5751.92|5751.92|5749.47|5749.47|0
1632902940000|2021-09-29 08:09:00|5750.51|5750.51|5750.67|5750.67|5750.67|5750.67|5750.22|5750.22|0
1632902950000|2021-09-29 08:09:10|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|5751.25|0
1632902960000|2021-09-29 08:09:20|5751.49|5751.49|5751.36|5751.36|5752.16|5752.16|5751.36|5751.36|0
1632902970000|2021-09-29 08:09:30|5750.89|5750.89|5750.02|5750.02|5750.89|5750.89|5750.02|5750.02|0
1632902980000|2021-09-29 08:09:40|5749.73|5749.73|5749.73|5749.73|5749.73|5749.73|5749.73|5749.73|0
1632902990000|2021-09-29 08:09:50|5749.75|5749.75|5749.62|5749.62|5749.75|5749.75|5749.32|5749.32|0
1632903000000|2021-09-29 08:10:00|5749.86|5749.86|5750.82|5750.82|5750.82|5750.82|5749.86|5749.86|0
1632903010000|2021-09-29 08:10:10|5751.03|5751.03|5752.59|5752.59|5752.83|5752.83|5751.03|5751.03|0
1632903020000|2021-09-29 08:10:20|5752.83|5752.83|5752.59|5752.59|5752.83|5752.83|5752.59|5752.59|0
1632903030000|2021-09-29 08:10:30|5751.58|5751.58|5752.54|5752.54|5752.54|5752.54|5751.34|5751.34|0
1632903040000|2021-09-29 08:10:40|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|0
1632903050000|2021-09-29 08:10:50|5751.67|5751.67|5751.44|5751.44|5751.67|5751.67|5751.44|5751.44|0
1632903060000|2021-09-29 08:11:00|5751.22|5751.22|5751.21|5751.21|5751.22|5751.22|5751.21|5751.21|0
1632903070000|2021-09-29 08:11:10|5750.73|5750.73|5751.38|5751.38|5751.38|5751.38|5749.86|5749.86|0
1632903080000|2021-09-29 08:11:20|5751.15|5751.15|5750.57|5750.57|5751.15|5751.15|5750.57|5750.57|0
1632903090000|2021-09-29 08:11:30|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|0
1632903110000|2021-09-29 08:11:50|5751.1|5751.1|5751.67|5751.67|5751.67|5751.67|5751.1|5751.1|0
1632903120000|2021-09-29 08:12:00|5751.38|5751.38|5751.84|5751.84|5751.84|5751.84|5751.38|5751.38|0
1632903130000|2021-09-29 08:12:10|5752.08|5752.08|5752.29|5752.29|5752.29|5752.29|5752.08|5752.08|0
1632903140000|2021-09-29 08:12:20|5752.08|5752.08|5752.09|5752.09|5752.09|5752.09|5752.08|5752.08|0
1632903150000|2021-09-29 08:12:30|5752.3|5752.3|5752.52|5752.52|5752.52|5752.52|5752.3|5752.3|0
1632903160000|2021-09-29 08:12:40|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|0
1632903170000|2021-09-29 08:12:50|5752.12|5752.12|5749.26|5749.26|5752.12|5752.12|5749.26|5749.26|0
1632903180000|2021-09-29 08:13:00|5749.55|5749.55|5750.06|5750.06|5750.06|5750.06|5749.55|5749.55|0
1632903190000|2021-09-29 08:13:10|5750.07|5750.07|5749.22|5749.22|5750.08|5750.08|5749.22|5749.22|0
1632903200000|2021-09-29 08:13:20|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|0
1632903210000|2021-09-29 08:13:30|5749.94|5749.94|5749.95|5749.95|5749.95|5749.95|5749.66|5749.66|0
1632903220000|2021-09-29 08:13:40|5749.96|5749.96|5751.13|5751.13|5751.13|5751.13|5749.88|5749.88|0
1632903230000|2021-09-29 08:13:50|5751.37|5751.37|5750.87|5750.87|5751.67|5751.67|5750.87|5750.87|0
1632903240000|2021-09-29 08:14:00|5750.66|5750.66|5749.61|5749.61|5750.66|5750.66|5749.61|5749.61|0
1632903250000|2021-09-29 08:14:10|5749.03|5749.03|5746.85|5746.85|5749.03|5749.03|5746.85|5746.85|0
1632903260000|2021-09-29 08:14:20|5746.56|5746.56|5746.15|5746.15|5746.56|5746.56|5746.15|5746.15|0
1632903270000|2021-09-29 08:14:30|5745.93|5745.93|5743.98|5743.98|5745.93|5745.93|5743.74|5743.74|0
1632903280000|2021-09-29 08:14:40|5743.76|5743.76|5743.98|5743.98|5743.98|5743.98|5743.76|5743.76|0
1632903300000|2021-09-29 08:15:00|5744.19|5744.19|5744.1|5744.1|5744.43|5744.43|5743.95|5743.95|0
1632903310000|2021-09-29 08:15:10|5744.31|5744.31|5747.86|5747.86|5747.86|5747.86|5744.31|5744.31|0
1632903320000|2021-09-29 08:15:20|5748.72|5748.72|5750.68|5750.68|5750.68|5750.68|5748.72|5748.72|0
1632903330000|2021-09-29 08:15:30|5750.44|5750.44|5750.65|5750.65|5750.73|5750.73|5750.44|5750.44|0
1632903340000|2021-09-29 08:15:40|5750.87|5750.87|5755.01|5755.01|5755.01|5755.01|5750.87|5750.87|0
1632903350000|2021-09-29 08:15:50|5754.54|5754.54|5754.12|5754.12|5754.54|5754.54|5753.75|5753.75|0
1632903360000|2021-09-29 08:16:00|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|0
1632903370000|2021-09-29 08:16:10|5754.26|5754.26|5754.26|5754.26|5754.26|5754.26|5754.26|5754.26|0
1632903380000|2021-09-29 08:16:20|5753.76|5753.76|5753.74|5753.74|5753.76|5753.76|5753.74|5753.74|0
1632903390000|2021-09-29 08:16:30|5753.76|5753.76|5751.55|5751.55|5753.76|5753.76|5751.55|5751.55|0
1632903400000|2021-09-29 08:16:40|5751.57|5751.57|5751.38|5751.38|5751.76|5751.76|5751.38|5751.38|0
1632903410000|2021-09-29 08:16:50|5750.4|5750.4|5751.64|5751.64|5751.93|5751.93|5750.4|5750.4|0
1632903420000|2021-09-29 08:17:00|5752.12|5752.12|5751.91|5751.91|5752.12|5752.12|5751.91|5751.91|0
1632903430000|2021-09-29 08:17:10|5752.48|5752.48|5753.05|5753.05|5753.05|5753.05|5752.48|5752.48|0
1632903440000|2021-09-29 08:17:20|5753.28|5753.28|5753.03|5753.03|5754.15|5754.15|5753.03|5753.03|0
1632903450000|2021-09-29 08:17:30|5752.79|5752.79|5752.32|5752.32|5752.79|5752.79|5752.32|5752.32|0
1632903460000|2021-09-29 08:17:40|5752.03|5752.03|5752.1|5752.1|5752.1|5752.1|5751.81|5751.81|0
1632903470000|2021-09-29 08:17:50|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|5751.57|0
1632903480000|2021-09-29 08:18:00|5751.86|5751.86|5752.55|5752.55|5753.13|5753.13|5751.86|5751.86|0
1632903490000|2021-09-29 08:18:10|5752.32|5752.32|5752.32|5752.32|5752.32|5752.32|5752.32|5752.32|0
1632903500000|2021-09-29 08:18:20|5753.59|5753.59|5754.38|5754.38|5754.38|5754.38|5753.59|5753.59|0
1632903510000|2021-09-29 08:18:30|5753.8|5753.8|5755.23|5755.23|5755.23|5755.23|5753.8|5753.8|0
1632903520000|2021-09-29 08:18:40|5754.75|5754.75|5755.09|5755.09|5755.09|5755.09|5754.51|5754.51|0
1632903530000|2021-09-29 08:18:50|5755.38|5755.38|5755.62|5755.62|5755.62|5755.62|5755.38|5755.38|0
1632903540000|2021-09-29 08:19:00|5756.2|5756.2|5756.22|5756.22|5756.26|5756.26|5755.93|5755.93|0
1632903560000|2021-09-29 08:19:20|5756|5756|5756.29|5756.29|5756.58|5756.58|5756|5756|0
1632903570000|2021-09-29 08:19:30|5755.56|5755.56|5754.98|5754.98|5755.56|5755.56|5754.98|5754.98|0
1632903580000|2021-09-29 08:19:40|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1632903590000|2021-09-29 08:19:50|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|0
1632903600000|2021-09-29 08:20:00|5754.94|5754.94|5752.51|5752.51|5754.94|5754.94|5752.51|5752.51|0
1632903610000|2021-09-29 08:20:10|5752.99|5752.99|5754.93|5754.93|5754.93|5754.93|5752.99|5752.99|0
1632903620000|2021-09-29 08:20:20|5755.22|5755.22|5758.39|5758.39|5758.39|5758.39|5755.22|5755.22|0
1632903630000|2021-09-29 08:20:30|5758.62|5758.62|5758.91|5758.91|5758.91|5758.91|5758.62|5758.62|0
1632903640000|2021-09-29 08:20:40|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|5758.1|0
1632903650000|2021-09-29 08:20:50|5758.68|5758.68|5759.61|5759.61|5759.61|5759.61|5758.68|5758.68|0
1632903660000|2021-09-29 08:21:00|5760.47|5760.47|5760.66|5760.66|5760.66|5760.66|5760.23|5760.23|0
1632903680000|2021-09-29 08:21:20|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|0
1632903690000|2021-09-29 08:21:30|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|0
1632903710000|2021-09-29 08:21:50|5761.48|5761.48|5760.9|5760.9|5761.48|5761.48|5760.9|5760.9|0
1632903720000|2021-09-29 08:22:00|5761.48|5761.48|5759.97|5759.97|5761.48|5761.48|5759.97|5759.97|0
1632903730000|2021-09-29 08:22:10|5759.74|5759.74|5759.86|5759.86|5759.86|5759.86|5759.5|5759.5|0
1632903750000|2021-09-29 08:22:30|5760.07|5760.07|5761.03|5761.03|5761.61|5761.61|5760.07|5760.07|0
1632903760000|2021-09-29 08:22:40|5761.32|5761.32|5762.19|5762.19|5762.48|5762.48|5761.32|5761.32|0
1632903770000|2021-09-29 08:22:50|5762.65|5762.65|5762.31|5762.31|5763.12|5763.12|5762.31|5762.31|0
1632903780000|2021-09-29 08:23:00|5762.59|5762.59|5764.89|5764.89|5764.89|5764.89|5762.59|5762.59|0
1632903790000|2021-09-29 08:23:10|5765.18|5765.18|5766.52|5766.52|5766.52|5766.52|5765.18|5765.18|0
1632903800000|2021-09-29 08:23:20|5767|5767|5767|5767|5767|5767|5767|5767|0
1632903810000|2021-09-29 08:23:30|5767.86|5767.86|5767.99|5767.99|5768.07|5768.07|5767.86|5767.86|0
1632903820000|2021-09-29 08:23:40|5767.78|5767.78|5767.51|5767.51|5767.78|5767.78|5767.49|5767.49|0
1632903830000|2021-09-29 08:23:50|5767.8|5767.8|5768.36|5768.36|5768.73|5768.73|5767.8|5767.8|0
1632903840000|2021-09-29 08:24:00|5768.65|5768.65|5768.07|5768.07|5768.65|5768.65|5768.07|5768.07|0
1632903850000|2021-09-29 08:24:10|5768.09|5768.09|5768.14|5768.14|5768.81|5768.81|5768.09|5768.09|0
1632903860000|2021-09-29 08:24:20|5768.36|5768.36|5768.64|5768.64|5768.64|5768.64|5767.78|5767.78|0
1632903870000|2021-09-29 08:24:30|5768.93|5768.93|5768.97|5768.97|5769.22|5769.22|5768.64|5768.64|0
1632903880000|2021-09-29 08:24:40|5768.75|5768.75|5768.87|5768.87|5768.87|5768.87|5768.18|5768.18|0
1632903890000|2021-09-29 08:24:50|5769.16|5769.16|5772.26|5772.26|5772.26|5772.26|5769.16|5769.16|0
1632903900000|2021-09-29 08:25:00|5772.03|5772.03|5775.04|5775.04|5775.04|5775.04|5772.03|5772.03|0
1632903910000|2021-09-29 08:25:10|5775.27|5775.27|5775.08|5775.08|5775.98|5775.98|5775.04|5775.04|0
1632903920000|2021-09-29 08:25:20|5775.37|5775.37|5775.55|5775.55|5775.84|5775.84|5775.37|5775.37|0
1632903930000|2021-09-29 08:25:30|5775.84|5775.84|5775.88|5775.88|5775.88|5775.88|5775.84|5775.84|0
1632903940000|2021-09-29 08:25:40|5776.12|5776.12|5775.88|5775.88|5776.12|5776.12|5775.88|5775.88|0
1632903950000|2021-09-29 08:25:50|5775.64|5775.64|5773.71|5773.71|5775.64|5775.64|5773.42|5773.42|0
1632903960000|2021-09-29 08:26:00|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1632903970000|2021-09-29 08:26:10|5775.15|5775.15|5775.86|5775.86|5775.86|5775.86|5775.15|5775.15|0
1632903980000|2021-09-29 08:26:20|5775.63|5775.63|5774.52|5774.52|5775.63|5775.63|5774.52|5774.52|0
1632903990000|2021-09-29 08:26:30|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|5774.23|0
1632904000000|2021-09-29 08:26:40|5773.94|5773.94|5773.08|5773.08|5773.94|5773.94|5772.79|5772.79|0
1632904010000|2021-09-29 08:26:50|5773.37|5773.37|5773.47|5773.47|5773.47|5773.47|5773.37|5773.37|0
1632904020000|2021-09-29 08:27:00|5774.43|5774.43|5774.43|5774.43|5774.43|5774.43|5774.21|5774.21|0
1632904030000|2021-09-29 08:27:10|5774.72|5774.72|5776.06|5776.06|5776.06|5776.06|5774.72|5774.72|0
1632904040000|2021-09-29 08:27:20|5775.96|5775.96|5775.64|5775.64|5775.96|5775.96|5775.64|5775.64|0
1632904050000|2021-09-29 08:27:30|5776.05|5776.05|5776.62|5776.62|5776.62|5776.62|5776.05|5776.05|0
1632904060000|2021-09-29 08:27:40|5776.84|5776.84|5777.08|5777.08|5777.08|5777.08|5776.84|5776.84|0
1632904070000|2021-09-29 08:27:50|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|0
1632904080000|2021-09-29 08:28:00|5776.55|5776.55|5774.75|5774.75|5776.55|5776.55|5774.75|5774.75|0
1632904100000|2021-09-29 08:28:20|5773.87|5773.87|5773.65|5773.65|5773.87|5773.87|5773.65|5773.65|0
1632904110000|2021-09-29 08:28:30|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|0
1632904120000|2021-09-29 08:28:40|5772.38|5772.38|5772.67|5772.67|5772.67|5772.67|5772.38|5772.38|0
1632904130000|2021-09-29 08:28:50|5772.09|5772.09|5771.4|5771.4|5772.09|5772.09|5771.4|5771.4|0
1632904140000|2021-09-29 08:29:00|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|0
1632904160000|2021-09-29 08:29:20|5771.62|5771.62|5772.33|5772.33|5772.33|5772.33|5771.62|5771.62|0
1632904170000|2021-09-29 08:29:30|5772.35|5772.35|5772.93|5772.93|5772.93|5772.93|5772.35|5772.35|0
1632904180000|2021-09-29 08:29:40|5772.56|5772.56|5771.98|5771.98|5772.56|5772.56|5771.98|5771.98|0
1632904190000|2021-09-29 08:29:50|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1632904200000|2021-09-29 08:30:00|5770.6|5770.6|5769.91|5769.91|5770.6|5770.6|5769.33|5769.33|0
1632904210000|2021-09-29 08:30:10|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|5770.44|0
1632904220000|2021-09-29 08:30:20|5770.73|5770.73|5771.79|5771.79|5772.02|5772.02|5770.73|5770.73|0
1632904250000|2021-09-29 08:30:50|5772.27|5772.27|5774.71|5774.71|5774.71|5774.71|5772.27|5772.27|0
1632904260000|2021-09-29 08:31:00|5774.76|5774.76|5776.6|5776.6|5776.6|5776.6|5774.76|5774.76|0
1632904270000|2021-09-29 08:31:10|5776.88|5776.88|5776.58|5776.58|5776.88|5776.88|5776.29|5776.29|0
1632904280000|2021-09-29 08:31:20|5776.63|5776.63|5776.85|5776.85|5776.85|5776.85|5776.63|5776.63|0
1632904290000|2021-09-29 08:31:30|5776.37|5776.37|5776.41|5776.41|5776.41|5776.41|5776.37|5776.37|0
1632904310000|2021-09-29 08:31:50|5777.13|5777.13|5780.47|5780.47|5780.47|5780.47|5777.13|5777.13|0
1632904320000|2021-09-29 08:32:00|5781.33|5781.33|5781.42|5781.42|5781.87|5781.87|5781.33|5781.33|0
1632904330000|2021-09-29 08:32:10|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|0
1632904340000|2021-09-29 08:32:20|5781.67|5781.67|5782.48|5782.48|5782.91|5782.91|5781.67|5781.67|0
1632904350000|2021-09-29 08:32:30|5782.6|5782.6|5782.83|5782.83|5782.83|5782.83|5782.4|5782.4|0
1632904360000|2021-09-29 08:32:40|5783.11|5783.11|5783.01|5783.01|5783.71|5783.71|5782.97|5782.97|0
1632904370000|2021-09-29 08:32:50|5783.87|5783.87|5783.01|5783.01|5783.87|5783.87|5782.92|5782.92|0
1632904380000|2021-09-29 08:33:00|5783|5783|5781.3|5781.3|5783|5783|5781.3|5781.3|0
1632904390000|2021-09-29 08:33:10|5781.54|5781.54|5781.25|5781.25|5781.54|5781.54|5781.25|5781.25|0
1632904400000|2021-09-29 08:33:20|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5780.77|5780.77|0
1632904410000|2021-09-29 08:33:30|5781.3|5781.3|5782.3|5782.3|5782.3|5782.3|5781.3|5781.3|0
1632904420000|2021-09-29 08:33:40|5782.83|5782.83|5783.09|5783.09|5783.09|5783.09|5782.83|5782.83|0
1632904430000|2021-09-29 08:33:50|5783.57|5783.57|5785.32|5785.32|5785.32|5785.32|5783.57|5783.57|0
1632904440000|2021-09-29 08:34:00|5785.33|5785.33|5785.21|5785.21|5785.33|5785.33|5785.09|5785.09|0
1632904450000|2021-09-29 08:34:10|5784.47|5784.47|5784.23|5784.23|5784.47|5784.47|5784.23|5784.23|0
1632904460000|2021-09-29 08:34:20|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|5785.1|0
1632904470000|2021-09-29 08:34:30|5785.13|5785.13|5786.23|5786.23|5786.9|5786.9|5785.01|5785.01|0
1632904480000|2021-09-29 08:34:40|5786.47|5786.47|5786.68|5786.68|5786.68|5786.68|5786.47|5786.47|0
1632904490000|2021-09-29 08:34:50|5787.26|5787.26|5788.19|5788.19|5788.71|5788.71|5787.26|5787.26|0
1632904500000|2021-09-29 08:35:00|5788.27|5788.27|5787.88|5787.88|5788.27|5788.27|5787.88|5787.88|0
1632904510000|2021-09-29 08:35:10|5787.59|5787.59|5787.81|5787.81|5787.81|5787.81|5787.59|5787.59|0
1632904520000|2021-09-29 08:35:20|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|0
1632904530000|2021-09-29 08:35:30|5787.88|5787.88|5788.02|5788.02|5788.36|5788.36|5787.78|5787.78|0
1632904540000|2021-09-29 08:35:40|5788.6|5788.6|5790.56|5790.56|5790.56|5790.56|5788.6|5788.6|0
1632904550000|2021-09-29 08:35:50|5790.99|5790.99|5791.46|5791.46|5791.46|5791.46|5790.99|5790.99|0
1632904560000|2021-09-29 08:36:00|5791.67|5791.67|5791.91|5791.91|5792.05|5792.05|5791.67|5791.67|0
1632904570000|2021-09-29 08:36:10|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|0
1632904580000|2021-09-29 08:36:20|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|0
1632904590000|2021-09-29 08:36:30|5792.67|5792.67|5792.91|5792.91|5792.91|5792.91|5792.67|5792.67|0
1632904600000|2021-09-29 08:36:40|5793.2|5793.2|5791.62|5791.62|5793.63|5793.63|5791.62|5791.62|0
1632904610000|2021-09-29 08:36:50|5791.86|5791.86|5791.89|5791.89|5791.89|5791.89|5791.86|5791.86|0
1632904620000|2021-09-29 08:37:00|5792.13|5792.13|5792.96|5792.96|5793.27|5793.27|5792.13|5792.13|0
1632904630000|2021-09-29 08:37:10|5792.9|5792.9|5793.94|5793.94|5793.94|5793.94|5792.61|5792.61|0
1632904640000|2021-09-29 08:37:20|5793.47|5793.47|5793.25|5793.25|5793.71|5793.71|5792.84|5792.84|0
1632904650000|2021-09-29 08:37:30|5795.12|5795.12|5797.56|5797.56|5797.85|5797.85|5795.12|5795.12|0
1632904660000|2021-09-29 08:37:40|5797.04|5797.04|5795.45|5795.45|5797.54|5797.54|5795.16|5795.16|0
1632904670000|2021-09-29 08:37:50|5795.69|5795.69|5795.93|5795.93|5795.93|5795.93|5795.69|5795.69|0
1632904680000|2021-09-29 08:38:00|5795.69|5795.69|5793.66|5793.66|5795.69|5795.69|5793.66|5793.66|0
1632904690000|2021-09-29 08:38:10|5793.64|5793.64|5794.03|5794.03|5794.03|5794.03|5793.45|5793.45|0
1632904700000|2021-09-29 08:38:20|5794.27|5794.27|5794.66|5794.66|5794.66|5794.66|5793.98|5793.98|0
1632904710000|2021-09-29 08:38:30|5794.69|5794.69|5793.83|5793.83|5794.69|5794.69|5793.25|5793.25|0
1632904720000|2021-09-29 08:38:40|5793.84|5793.84|5793.94|5793.94|5793.94|5793.94|5793.72|5793.72|0
1632904730000|2021-09-29 08:38:50|5793.72|5793.72|5792.91|5792.91|5793.94|5793.94|5792.57|5792.57|0
1632904740000|2021-09-29 08:39:00|5793.48|5793.48|5794.3|5794.3|5794.3|5794.3|5793.48|5793.48|0
1632904750000|2021-09-29 08:39:10|5793.72|5793.72|5793.49|5793.49|5793.72|5793.72|5793.15|5793.15|0
1632904760000|2021-09-29 08:39:20|5793.78|5793.78|5795|5795|5795.48|5795.48|5793.78|5793.78|0
1632904770000|2021-09-29 08:39:30|5794.13|5794.13|5793.89|5793.89|5794.13|5794.13|5793.89|5793.89|0
1632904780000|2021-09-29 08:39:40|5793.93|5793.93|5793.37|5793.37|5794.51|5794.51|5793.36|5793.36|0
1632904790000|2021-09-29 08:39:50|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|0
1632904800000|2021-09-29 08:40:00|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1632904810000|2021-09-29 08:40:10|5792.41|5792.41|5793.26|5793.26|5793.55|5793.55|5792.41|5792.41|0
1632904820000|2021-09-29 08:40:20|5792.59|5792.59|5793.99|5793.99|5793.99|5793.99|5792.59|5792.59|0
1632904830000|2021-09-29 08:40:30|5794.04|5794.04|5794|5794|5794.04|5794.04|5794|5794|0
1632904840000|2021-09-29 08:40:40|5793.71|5793.71|5794.6|5794.6|5794.6|5794.6|5793.71|5793.71|0
1632904850000|2021-09-29 08:40:50|5795.27|5795.27|5795.63|5795.63|5795.63|5795.63|5795.27|5795.27|0
1632904860000|2021-09-29 08:41:00|5795.41|5795.41|5794.27|5794.27|5795.41|5795.41|5794.27|5794.27|0
1632904870000|2021-09-29 08:41:10|5793.4|5793.4|5793.69|5793.69|5793.69|5793.69|5793.4|5793.4|0
1632904890000|2021-09-29 08:41:30|5793.93|5793.93|5793.64|5793.64|5793.93|5793.93|5793.64|5793.64|0
1632904900000|2021-09-29 08:41:40|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|0
1632904910000|2021-09-29 08:41:50|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1632904920000|2021-09-29 08:42:00|5793.4|5793.4|5794.69|5794.69|5794.69|5794.69|5793.4|5793.4|0
1632904930000|2021-09-29 08:42:10|5794.98|5794.98|5795.46|5795.46|5795.46|5795.46|5794.98|5794.98|0
1632904940000|2021-09-29 08:42:20|5795.17|5795.17|5793.88|5793.88|5795.17|5795.17|5793.88|5793.88|0
1632904950000|2021-09-29 08:42:30|5794.17|5794.17|5793.86|5793.86|5794.81|5794.81|5793.86|5793.86|0
1632904960000|2021-09-29 08:42:40|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|0
1632904970000|2021-09-29 08:42:50|5794.12|5794.12|5794.36|5794.36|5794.57|5794.57|5794.12|5794.12|0
1632904980000|2021-09-29 08:43:00|5794.07|5794.07|5794.11|5794.11|5794.34|5794.34|5794.06|5794.06|0
1632904990000|2021-09-29 08:43:10|5794.09|5794.09|5794.09|5794.09|5794.09|5794.09|5794.09|5794.09|0
1632905000000|2021-09-29 08:43:20|5794.27|5794.27|5793.34|5793.34|5794.27|5794.27|5793.33|5793.33|0
1632905010000|2021-09-29 08:43:30|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|0
1632905020000|2021-09-29 08:43:40|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|5793.34|0
1632905030000|2021-09-29 08:43:50|5793.43|5793.43|5793.75|5793.75|5793.75|5793.75|5793.27|5793.27|0
1632905050000|2021-09-29 08:44:10|5794.69|5794.69|5796.32|5796.32|5796.32|5796.32|5794.69|5794.69|0
1632905060000|2021-09-29 08:44:20|5796.61|5796.61|5796.7|5796.7|5796.7|5796.7|5796.61|5796.61|0
1632905070000|2021-09-29 08:44:30|5796.99|5796.99|5798.43|5798.43|5799.55|5799.55|5796.99|5796.99|0
1632905080000|2021-09-29 08:44:40|5797.85|5797.85|5797.6|5797.6|5798.09|5798.09|5797.6|5797.6|0
1632905090000|2021-09-29 08:44:50|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1632905100000|2021-09-29 08:45:00|5797.21|5797.21|5798|5798|5798|5798|5797.21|5797.21|0
1632905120000|2021-09-29 08:45:20|5797.91|5797.91|5798.41|5798.41|5798.41|5798.41|5797.91|5797.91|0
1632905130000|2021-09-29 08:45:30|5798.93|5798.93|5798.95|5798.95|5799|5799|5798.93|5798.93|0
1632905140000|2021-09-29 08:45:40|5799.24|5799.24|5799.53|5799.53|5799.53|5799.53|5799.24|5799.24|0
1632905150000|2021-09-29 08:45:50|5798.95|5798.95|5799.05|5799.05|5799.05|5799.05|5798.95|5798.95|0
1632905160000|2021-09-29 08:46:00|5799.69|5799.69|5798.9|5798.9|5799.69|5799.69|5798.9|5798.9|0
1632905170000|2021-09-29 08:46:10|5799.19|5799.19|5800.2|5800.2|5800.2|5800.2|5799.19|5799.19|0
1632905180000|2021-09-29 08:46:20|5799.96|5799.96|5799.84|5799.84|5800.2|5800.2|5799.84|5799.84|0
1632905190000|2021-09-29 08:46:30|5799.37|5799.37|5798.68|5798.68|5799.37|5799.37|5798.43|5798.43|0
1632905200000|2021-09-29 08:46:40|5798.9|5798.9|5798.9|5798.9|5798.9|5798.9|5798.9|5798.9|0
1632905210000|2021-09-29 08:46:50|5798.68|5798.68|5797.49|5797.49|5798.68|5798.68|5796.98|5796.98|0
1632905220000|2021-09-29 08:47:00|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|0
1632905230000|2021-09-29 08:47:10|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|0
1632905240000|2021-09-29 08:47:20|5796.43|5796.43|5793.35|5793.35|5796.43|5796.43|5793.35|5793.35|0
1632905250000|2021-09-29 08:47:30|5793.64|5793.64|5793.55|5793.55|5793.64|5793.64|5793.55|5793.55|0
1632905260000|2021-09-29 08:47:40|5794.6|5794.6|5794.89|5794.89|5794.89|5794.89|5794.6|5794.6|0
1632905270000|2021-09-29 08:47:50|5795.75|5795.75|5796.52|5796.52|5796.52|5796.52|5795.75|5795.75|0
1632905280000|2021-09-29 08:48:00|5796.81|5796.81|5798.76|5798.76|5798.76|5798.76|5796.81|5796.81|0
1632905290000|2021-09-29 08:48:10|5798.52|5798.52|5797.85|5797.85|5798.52|5798.52|5797.85|5797.85|0
1632905300000|2021-09-29 08:48:20|5797.61|5797.61|5797.34|5797.34|5797.61|5797.61|5797.34|5797.34|0
1632905310000|2021-09-29 08:48:30|5796.48|5796.48|5796.48|5796.48|5796.48|5796.48|5796.48|5796.48|0
1632905320000|2021-09-29 08:48:40|5796.24|5796.24|5794.28|5794.28|5796.24|5796.24|5794.28|5794.28|0
1632905330000|2021-09-29 08:48:50|5794.07|5794.07|5794.31|5794.31|5794.31|5794.31|5794.07|5794.07|0
1632905340000|2021-09-29 08:49:00|5794.52|5794.52|5794.81|5794.81|5794.81|5794.81|5794.52|5794.52|0
1632905350000|2021-09-29 08:49:10|5794.83|5794.83|5794.09|5794.09|5794.83|5794.83|5794.09|5794.09|0
1632905360000|2021-09-29 08:49:20|5793.8|5793.8|5793.26|5793.26|5793.8|5793.8|5793.26|5793.26|0
1632905380000|2021-09-29 08:49:40|5793.38|5793.38|5792.02|5792.02|5793.38|5793.38|5792.02|5792.02|0
1632905390000|2021-09-29 08:49:50|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|0
1632905400000|2021-09-29 08:50:00|5791.99|5791.99|5792.47|5792.47|5793.67|5793.67|5791.99|5791.99|0
1632905410000|2021-09-29 08:50:10|5792.02|5792.02|5791.61|5791.61|5792.31|5792.31|5791.61|5791.61|0
1632905420000|2021-09-29 08:50:20|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|0
1632905430000|2021-09-29 08:50:30|5792.07|5792.07|5792.31|5792.31|5792.31|5792.31|5792.07|5792.07|0
1632905440000|2021-09-29 08:50:40|5792.02|5792.02|5791.49|5791.49|5792.02|5792.02|5791.49|5791.49|0
1632905450000|2021-09-29 08:50:50|5791.27|5791.27|5790.8|5790.8|5791.27|5791.27|5790.8|5790.8|0
1632905460000|2021-09-29 08:51:00|5791.49|5791.49|5791.78|5791.78|5791.78|5791.78|5791.49|5791.49|0
1632905470000|2021-09-29 08:51:10|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|0
1632905480000|2021-09-29 08:51:20|5790.87|5790.87|5790.65|5790.65|5790.87|5790.87|5790.62|5790.62|0
1632905490000|2021-09-29 08:51:30|5790.18|5790.18|5787.97|5787.97|5790.18|5790.18|5787.97|5787.97|0
1632905500000|2021-09-29 08:51:40|5787.77|5787.77|5787.7|5787.7|5787.77|5787.77|5787.7|5787.7|0
1632905510000|2021-09-29 08:51:50|5787.41|5787.41|5786.95|5786.95|5787.41|5787.41|5786.95|5786.95|0
1632905520000|2021-09-29 08:52:00|5786.9|5786.9|5786.24|5786.24|5786.95|5786.95|5786.24|5786.24|0
1632905530000|2021-09-29 08:52:10|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|0
1632905540000|2021-09-29 08:52:20|5786.81|5786.81|5787.22|5787.22|5787.22|5787.22|5786.74|5786.74|0
1632905550000|2021-09-29 08:52:30|5787.8|5787.8|5788.75|5788.75|5788.75|5788.75|5787.8|5787.8|0
1632905560000|2021-09-29 08:52:40|5788.46|5788.46|5789.9|5789.9|5789.9|5789.9|5788.46|5788.46|0
1632905570000|2021-09-29 08:52:50|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|0
1632905580000|2021-09-29 08:53:00|5789.97|5789.97|5790|5790|5790|5790|5789.97|5789.97|0
1632905590000|2021-09-29 08:53:10|5789.47|5789.47|5790.62|5790.62|5790.62|5790.62|5789.42|5789.42|0
1632905610000|2021-09-29 08:53:30|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|5790.86|0
1632905620000|2021-09-29 08:53:40|5790.57|5790.57|5791.53|5791.53|5791.53|5791.53|5790.57|5790.57|0
1632905630000|2021-09-29 08:53:50|5791.05|5791.05|5791.96|5791.96|5791.96|5791.96|5791.05|5791.05|0
1632905640000|2021-09-29 08:54:00|5792.19|5792.19|5791|5791|5792.19|5792.19|5790.76|5790.76|0
1632905650000|2021-09-29 08:54:10|5790.78|5790.78|5791.76|5791.76|5791.76|5791.76|5790.78|5790.78|0
1632905660000|2021-09-29 08:54:20|5791.85|5791.85|5791.09|5791.09|5791.85|5791.85|5791.09|5791.09|0
1632905670000|2021-09-29 08:54:30|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1632905680000|2021-09-29 08:54:40|5791.62|5791.62|5791.58|5791.58|5791.62|5791.62|5791.38|5791.38|0
1632905700000|2021-09-29 08:55:00|5791.34|5791.34|5791.06|5791.06|5791.34|5791.34|5791.06|5791.06|0
1632905710000|2021-09-29 08:55:10|5791.29|5791.29|5792.63|5792.63|5792.63|5792.63|5791.29|5791.29|0
1632905720000|2021-09-29 08:55:20|5792.42|5792.42|5792.22|5792.22|5792.42|5792.42|5792.13|5792.13|0
1632905730000|2021-09-29 08:55:30|5792.46|5792.46|5792.96|5792.96|5792.96|5792.96|5792.46|5792.46|0
1632905740000|2021-09-29 08:55:40|5793.25|5793.25|5793.01|5793.01|5793.25|5793.25|5793.01|5793.01|0
1632905750000|2021-09-29 08:55:50|5791.82|5791.82|5790.46|5790.46|5791.82|5791.82|5790.46|5790.46|0
1632905760000|2021-09-29 08:56:00|5790.22|5790.22|5791.82|5791.82|5791.82|5791.82|5789.35|5789.35|0
1632905770000|2021-09-29 08:56:10|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1632905790000|2021-09-29 08:56:30|5792.54|5792.54|5791.63|5791.63|5792.54|5792.54|5791.63|5791.63|0
1632905800000|2021-09-29 08:56:40|5791.41|5791.41|5790.6|5790.6|5791.41|5791.41|5790.6|5790.6|0
1632905810000|2021-09-29 08:56:50|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1632905820000|2021-09-29 08:57:00|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|0
1632905830000|2021-09-29 08:57:10|5790.89|5790.89|5790.31|5790.31|5790.89|5790.89|5790.31|5790.31|0
1632905840000|2021-09-29 08:57:20|5790.09|5790.09|5789.81|5789.81|5790.09|5790.09|5789.81|5789.81|0
1632905850000|2021-09-29 08:57:30|5790.02|5790.02|5791.58|5791.58|5791.58|5791.58|5790.02|5790.02|0
1632905870000|2021-09-29 08:57:50|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1632905900000|2021-09-29 08:58:20|5790.93|5790.93|5790.93|5790.93|5790.93|5790.93|5790.93|5790.93|0
1632905910000|2021-09-29 08:58:30|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1632905920000|2021-09-29 08:58:40|5791.65|5791.65|5791.36|5791.36|5791.65|5791.65|5791.36|5791.36|0
1632905930000|2021-09-29 08:58:50|5791.65|5791.65|5793.3|5793.3|5793.3|5793.3|5791.65|5791.65|0
1632905940000|2021-09-29 08:59:00|5793.35|5793.35|5793.32|5793.32|5793.35|5793.35|5793.32|5793.32|0
1632905960000|2021-09-29 08:59:20|5793.61|5793.61|5793.89|5793.89|5793.89|5793.89|5793.61|5793.61|0
1632905970000|2021-09-29 08:59:30|5793.32|5793.32|5792.84|5792.84|5793.32|5793.32|5792.84|5792.84|0
1632905980000|2021-09-29 08:59:40|5793.08|5793.08|5793.84|5793.84|5793.84|5793.84|5793.08|5793.08|0
1632905990000|2021-09-29 08:59:50|5793.82|5793.82|5793.58|5793.58|5793.82|5793.82|5792.68|5792.68|0
1632906000000|2021-09-29 09:00:00|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|0
1632906010000|2021-09-29 09:00:10|5793.62|5793.62|5793.86|5793.86|5793.86|5793.86|5793.62|5793.62|0
1632906030000|2021-09-29 09:00:30|5793.62|5793.62|5793.03|5793.03|5793.62|5793.62|5793.03|5793.03|0
1632906050000|2021-09-29 09:00:50|5792.81|5792.81|5791.64|5791.64|5792.81|5792.81|5791.64|5791.64|0
1632906060000|2021-09-29 09:01:00|5790.88|5790.88|5790.21|5790.21|5790.88|5790.88|5790.21|5790.21|0
1632906070000|2021-09-29 09:01:10|5790.18|5790.18|5790.37|5790.37|5790.66|5790.66|5790.18|5790.18|0
1632906080000|2021-09-29 09:01:20|5789.37|5789.37|5789.08|5789.08|5789.37|5789.37|5789.08|5789.08|0
1632906090000|2021-09-29 09:01:30|5789.55|5789.55|5790.01|5790.01|5790.01|5790.01|5789.55|5789.55|0
1632906100000|2021-09-29 09:01:40|5790.22|5790.22|5790.8|5790.8|5790.8|5790.8|5790.22|5790.22|0
1632906110000|2021-09-29 09:01:50|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|5791.04|0
1632906120000|2021-09-29 09:02:00|5791.25|5791.25|5791.54|5791.54|5791.78|5791.78|5791.25|5791.25|0
1632906130000|2021-09-29 09:02:10|5790.68|5790.68|5789.44|5789.44|5790.68|5790.68|5789.44|5789.44|0
1632906140000|2021-09-29 09:02:20|5789.22|5789.22|5789.08|5789.08|5789.22|5789.22|5787.79|5787.79|0
1632906150000|2021-09-29 09:02:30|5789.37|5789.37|5789.85|5789.85|5789.85|5789.85|5789.37|5789.37|0
1632906160000|2021-09-29 09:02:40|5790.32|5790.32|5793.39|5793.39|5793.39|5793.39|5790.32|5790.32|0
1632906170000|2021-09-29 09:02:50|5793.68|5793.68|5794.89|5794.89|5794.89|5794.89|5793.58|5793.58|0
1632906180000|2021-09-29 09:03:00|5794.65|5794.65|5793.86|5793.86|5794.65|5794.65|5793.86|5793.86|0
1632906190000|2021-09-29 09:03:10|5793.57|5793.57|5792.64|5792.64|5793.57|5793.57|5792.64|5792.64|0
1632906200000|2021-09-29 09:03:20|5792.86|5792.86|5792.57|5792.57|5793.86|5793.86|5792.57|5792.57|0
1632906210000|2021-09-29 09:03:30|5792.14|5792.14|5790.92|5790.92|5792.14|5792.14|5790.92|5790.92|0
1632906220000|2021-09-29 09:03:40|5790.86|5790.86|5790.17|5790.17|5790.86|5790.86|5789.69|5789.69|0
1632906230000|2021-09-29 09:03:50|5790.41|5790.41|5789.04|5789.04|5791.53|5791.53|5789.04|5789.04|0
1632906240000|2021-09-29 09:04:00|5788.56|5788.56|5788.85|5788.85|5788.85|5788.85|5788.56|5788.56|0
1632906250000|2021-09-29 09:04:10|5789.78|5789.78|5790.02|5790.02|5790.02|5790.02|5789.78|5789.78|0
1632906260000|2021-09-29 09:04:20|5790.97|5790.97|5790.45|5790.45|5790.97|5790.97|5790.45|5790.45|0
1632906270000|2021-09-29 09:04:30|5790.69|5790.69|5790.45|5790.45|5790.69|5790.69|5790.45|5790.45|0
1632906280000|2021-09-29 09:04:40|5790.69|5790.69|5790.97|5790.97|5790.97|5790.97|5790.69|5790.69|0
1632906300000|2021-09-29 09:05:00|5790.69|5790.69|5790.8|5790.8|5790.8|5790.8|5790.56|5790.56|0
1632906310000|2021-09-29 09:05:10|5791.04|5791.04|5792|5792|5792|5792|5791.04|5791.04|0
1632906320000|2021-09-29 09:05:20|5791.71|5791.71|5791.42|5791.42|5791.71|5791.71|5791.42|5791.42|0
1632906330000|2021-09-29 09:05:30|5791.18|5791.18|5790.08|5790.08|5791.18|5791.18|5790.08|5790.08|0
1632906340000|2021-09-29 09:05:40|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|0
1632906350000|2021-09-29 09:05:50|5790.55|5790.55|5790.55|5790.55|5790.55|5790.55|5790.55|5790.55|0
1632906360000|2021-09-29 09:06:00|5790.77|5790.77|5793.39|5793.39|5793.39|5793.39|5790.77|5790.77|0
1632906370000|2021-09-29 09:06:10|5793.41|5793.41|5793.41|5793.41|5793.41|5793.41|5793.41|5793.41|0
1632906380000|2021-09-29 09:06:20|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|0
1632906390000|2021-09-29 09:06:30|5793.64|5793.64|5793.17|5793.17|5793.64|5793.64|5792.64|5792.64|0
1632906400000|2021-09-29 09:06:40|5792.95|5792.95|5791.88|5791.88|5793.24|5793.24|5791.88|5791.88|0
1632906410000|2021-09-29 09:06:50|5791.92|5791.92|5790.48|5790.48|5791.92|5791.92|5790.48|5790.48|0
1632906420000|2021-09-29 09:07:00|5790.26|5790.26|5790.42|5790.42|5790.42|5790.42|5790.2|5790.2|0
1632906430000|2021-09-29 09:07:10|5790.4|5790.4|5791.9|5791.9|5791.9|5791.9|5790.4|5790.4|0
1632906440000|2021-09-29 09:07:20|5791.61|5791.61|5790.87|5790.87|5791.61|5791.61|5790.87|5790.87|0
1632906450000|2021-09-29 09:07:30|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|0
1632906460000|2021-09-29 09:07:40|5791.9|5791.9|5791.25|5791.25|5791.9|5791.9|5791.21|5791.21|0
1632906470000|2021-09-29 09:07:50|5791.04|5791.04|5791.25|5791.25|5791.25|5791.25|5791.04|5791.04|0
1632906490000|2021-09-29 09:08:10|5791.27|5791.27|5792.03|5792.03|5792.03|5792.03|5791.27|5791.27|0
1632906500000|2021-09-29 09:08:20|5791.8|5791.8|5793.04|5793.04|5793.04|5793.04|5791.8|5791.8|0
1632906510000|2021-09-29 09:08:30|5793.33|5793.33|5795.25|5795.25|5795.25|5795.25|5793.33|5793.33|0
1632906530000|2021-09-29 09:08:50|5795.54|5795.54|5793.24|5793.24|5795.54|5795.54|5793.24|5793.24|0
1632906540000|2021-09-29 09:09:00|5793.01|5793.01|5792.14|5792.14|5793.01|5793.01|5791.85|5791.85|0
1632906550000|2021-09-29 09:09:10|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|0
1632906560000|2021-09-29 09:09:20|5793.05|5793.05|5793.48|5793.48|5793.48|5793.48|5793.05|5793.05|0
1632906570000|2021-09-29 09:09:30|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|0
1632906590000|2021-09-29 09:09:50|5793.95|5793.95|5794.91|5794.91|5794.91|5794.91|5793.95|5793.95|0
1632906600000|2021-09-29 09:10:00|5794.67|5794.67|5795.82|5795.82|5795.82|5795.82|5794.09|5794.09|0
1632906610000|2021-09-29 09:10:10|5795.53|5795.53|5795.51|5795.51|5795.53|5795.53|5795|5795|0
1632906620000|2021-09-29 09:10:20|5795.4|5795.4|5796.38|5796.38|5796.38|5796.38|5795.4|5795.4|0
1632906630000|2021-09-29 09:10:30|5796.62|5796.62|5797.8|5797.8|5797.8|5797.8|5796.62|5796.62|0
1632906640000|2021-09-29 09:10:40|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|0
1632906650000|2021-09-29 09:10:50|5798.13|5798.13|5798.71|5798.71|5798.71|5798.71|5798.13|5798.13|0
1632906660000|2021-09-29 09:11:00|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1632906670000|2021-09-29 09:11:10|5799|5799|5799|5799|5799.58|5799.58|5799|5799|0
1632906680000|2021-09-29 09:11:20|5798.57|5798.57|5798.1|5798.1|5798.57|5798.57|5798.1|5798.1|0
1632906690000|2021-09-29 09:11:30|5798.07|5798.07|5798.05|5798.05|5798.07|5798.07|5798.05|5798.05|0
1632906700000|2021-09-29 09:11:40|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1632906710000|2021-09-29 09:11:50|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1632906730000|2021-09-29 09:12:10|5800.28|5800.28|5801.24|5801.24|5801.24|5801.24|5800.28|5800.28|0
1632906740000|2021-09-29 09:12:20|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|0
1632906760000|2021-09-29 09:12:40|5801.93|5801.93|5802.87|5802.87|5802.87|5802.87|5801.93|5801.93|0
1632906770000|2021-09-29 09:12:50|5802.92|5802.92|5803.13|5803.13|5803.13|5803.13|5802.92|5802.92|0
1632906780000|2021-09-29 09:13:00|5804.57|5804.57|5805.1|5805.1|5805.1|5805.1|5804.57|5804.57|0
1632906790000|2021-09-29 09:13:10|5804.86|5804.86|5804.14|5804.14|5804.86|5804.86|5804.14|5804.14|0
1632906800000|2021-09-29 09:13:20|5803.85|5803.85|5803.56|5803.56|5803.85|5803.85|5803.56|5803.56|0
1632906810000|2021-09-29 09:13:30|5803.78|5803.78|5805.34|5805.34|5805.34|5805.34|5803.78|5803.78|0
1632906830000|2021-09-29 09:13:50|5805.55|5805.55|5806.52|5806.52|5806.52|5806.52|5805.55|5805.55|0
1632906840000|2021-09-29 09:14:00|5806.55|5806.55|5806.84|5806.84|5806.84|5806.84|5806.55|5806.55|0
1632906850000|2021-09-29 09:14:10|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|0
1632906860000|2021-09-29 09:14:20|5807.98|5807.98|5808.22|5808.22|5808.22|5808.22|5807.98|5807.98|0
1632906880000|2021-09-29 09:14:40|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|0
1632906890000|2021-09-29 09:14:50|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|0
1632906910000|2021-09-29 09:15:10|5808.22|5808.22|5808.72|5808.72|5808.72|5808.72|5808.22|5808.22|0
1632906920000|2021-09-29 09:15:20|5809.2|5809.2|5808.46|5808.46|5809.41|5809.41|5808.46|5808.46|0
1632906930000|2021-09-29 09:15:30|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|0
1632906940000|2021-09-29 09:15:40|5808.46|5808.46|5807.14|5807.14|5808.51|5808.51|5807.14|5807.14|0
1632906950000|2021-09-29 09:15:50|5806.93|5806.93|5805.23|5805.23|5806.93|5806.93|5805.23|5805.23|0
1632906960000|2021-09-29 09:16:00|5804.96|5804.96|5804.49|5804.49|5804.96|5804.96|5804.49|5804.49|0
1632906970000|2021-09-29 09:16:10|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|0
1632906980000|2021-09-29 09:16:20|5804.32|5804.32|5805.62|5805.62|5805.96|5805.96|5804.32|5804.32|0
1632906990000|2021-09-29 09:16:30|5806.48|5806.48|5806.98|5806.98|5806.98|5806.98|5806.48|5806.48|0
1632907000000|2021-09-29 09:16:40|5807.22|5807.22|5805.95|5805.95|5807.22|5807.22|5805.73|5805.73|0
1632907010000|2021-09-29 09:16:50|5805.37|5805.37|5804.68|5804.68|5805.37|5805.37|5804.68|5804.68|0
1632907020000|2021-09-29 09:17:00|5804.1|5804.1|5803.89|5803.89|5804.1|5804.1|5803.89|5803.89|0
1632907030000|2021-09-29 09:17:10|5803.6|5803.6|5802.16|5802.16|5804.53|5804.53|5802.16|5802.16|0
1632907040000|2021-09-29 09:17:20|5802.45|5802.45|5802.9|5802.9|5802.9|5802.9|5802.45|5802.45|0
1632907050000|2021-09-29 09:17:30|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1632907060000|2021-09-29 09:17:40|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|0
1632907070000|2021-09-29 09:17:50|5804.22|5804.22|5804.89|5804.89|5804.89|5804.89|5804.22|5804.22|0
1632907080000|2021-09-29 09:18:00|5804.65|5804.65|5805.71|5805.71|5805.71|5805.71|5804.65|5804.65|0
1632907090000|2021-09-29 09:18:10|5805.73|5805.73|5805.86|5805.86|5806.41|5806.41|5805.73|5805.73|0
1632907100000|2021-09-29 09:18:20|5805.57|5805.57|5804.88|5804.88|5805.57|5805.57|5804.88|5804.88|0
1632907110000|2021-09-29 09:18:30|5804.37|5804.37|5804.04|5804.04|5804.37|5804.37|5804.04|5804.04|0
1632907120000|2021-09-29 09:18:40|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1632907130000|2021-09-29 09:18:50|5803.57|5803.57|5804.14|5804.14|5804.14|5804.14|5803.57|5803.57|0
1632907140000|2021-09-29 09:19:00|5804.36|5804.36|5804.14|5804.14|5804.36|5804.36|5804.14|5804.14|0
1632907150000|2021-09-29 09:19:10|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1632907160000|2021-09-29 09:19:20|5804.14|5804.14|5804.65|5804.65|5804.65|5804.65|5804.14|5804.14|0
1632907170000|2021-09-29 09:19:30|5804.67|5804.67|5803.84|5803.84|5804.67|5804.67|5803.84|5803.84|0
1632907180000|2021-09-29 09:19:40|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|5804.08|0
1632907190000|2021-09-29 09:19:50|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|0
1632907200000|2021-09-29 09:20:00|5804.36|5804.36|5804.65|5804.65|5804.94|5804.94|5804.36|5804.36|0
1632907210000|2021-09-29 09:20:10|5804.67|5804.67|5806.02|5806.02|5806.02|5806.02|5804.67|5804.67|0
1632907220000|2021-09-29 09:20:20|5806.3|5806.3|5807.92|5807.92|5807.92|5807.92|5806.3|5806.3|0
1632907230000|2021-09-29 09:20:30|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|0
1632907240000|2021-09-29 09:20:40|5808.2|5808.2|5808.66|5808.66|5808.66|5808.66|5808.2|5808.2|0
1632907250000|2021-09-29 09:20:50|5808.37|5808.37|5807.46|5807.46|5808.37|5808.37|5807.46|5807.46|0
1632907260000|2021-09-29 09:21:00|5807.68|5807.68|5806.83|5806.83|5808.2|5808.2|5806.83|5806.83|0
1632907290000|2021-09-29 09:21:30|5806.6|5806.6|5806.88|5806.88|5806.88|5806.88|5806.6|5806.6|0
1632907310000|2021-09-29 09:21:50|5807.17|5807.17|5807.34|5807.34|5807.34|5807.34|5806.88|5806.88|0
1632907320000|2021-09-29 09:22:00|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|0
1632907330000|2021-09-29 09:22:10|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|0
1632907340000|2021-09-29 09:22:20|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|0
1632907350000|2021-09-29 09:22:30|5807.36|5807.36|5805.66|5805.66|5807.36|5807.36|5805.66|5805.66|0
1632907360000|2021-09-29 09:22:40|5804.94|5804.94|5804.94|5804.94|5804.94|5804.94|5804.94|5804.94|0
1632907370000|2021-09-29 09:22:50|5803.72|5803.72|5803.93|5803.93|5803.93|5803.93|5803.72|5803.72|0
1632907380000|2021-09-29 09:23:00|5803.9|5803.9|5802.5|5802.5|5804.13|5804.13|5802.5|5802.5|0
1632907390000|2021-09-29 09:23:10|5802.29|5802.29|5801.53|5801.53|5802.29|5802.29|5801.53|5801.53|0
1632907400000|2021-09-29 09:23:20|5802.11|5802.11|5800.94|5800.94|5802.11|5802.11|5800.65|5800.65|0
1632907410000|2021-09-29 09:23:30|5800.7|5800.7|5800.27|5800.27|5800.7|5800.7|5800.27|5800.27|0
1632907420000|2021-09-29 09:23:40|5799.75|5799.75|5799.29|5799.29|5799.75|5799.75|5799.29|5799.29|0
1632907430000|2021-09-29 09:23:50|5798.72|5798.72|5798.72|5798.72|5798.72|5798.72|5798.72|5798.72|0
1632907440000|2021-09-29 09:24:00|5798.7|5798.7|5798.06|5798.06|5798.7|5798.7|5798.06|5798.06|0
1632907450000|2021-09-29 09:24:10|5798.27|5798.27|5798.03|5798.03|5798.27|5798.27|5798.03|5798.03|0
1632907460000|2021-09-29 09:24:20|5798.09|5798.09|5798.14|5798.14|5798.38|5798.38|5798.09|5798.09|0
1632907470000|2021-09-29 09:24:30|5797.45|5797.45|5797.16|5797.16|5797.45|5797.45|5797.16|5797.16|0
1632907480000|2021-09-29 09:24:40|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1632907500000|2021-09-29 09:25:00|5797.16|5797.16|5797.58|5797.58|5797.61|5797.61|5796.63|5796.63|0
1632907510000|2021-09-29 09:25:10|5798.15|5798.15|5798.11|5798.11|5798.15|5798.15|5798.11|5798.11|0
1632907520000|2021-09-29 09:25:20|5798.58|5798.58|5800.19|5800.19|5800.19|5800.19|5798.34|5798.34|0
1632907530000|2021-09-29 09:25:30|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|5800.66|0
1632907540000|2021-09-29 09:25:40|5801.17|5801.17|5800.95|5800.95|5801.17|5801.17|5800.95|5800.95|0
1632907550000|2021-09-29 09:25:50|5800.71|5800.71|5801|5801|5801|5801|5800.71|5800.71|0
1632907560000|2021-09-29 09:26:00|5800.42|5800.42|5800.19|5800.19|5800.42|5800.42|5800.19|5800.19|0
1632907570000|2021-09-29 09:26:10|5800.66|5800.66|5801.04|5801.04|5801.11|5801.11|5800.42|5800.42|0
1632907580000|2021-09-29 09:26:20|5801.47|5801.47|5801.45|5801.45|5801.48|5801.48|5801.45|5801.45|0
1632907590000|2021-09-29 09:26:30|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|0
1632907600000|2021-09-29 09:26:40|5801.98|5801.98|5802.19|5802.19|5802.19|5802.19|5801.98|5801.98|0
1632907610000|2021-09-29 09:26:50|5802.15|5802.15|5801.71|5801.71|5802.45|5802.45|5801.71|5801.71|0
1632907620000|2021-09-29 09:27:00|5801.5|5801.5|5802.67|5802.67|5802.67|5802.67|5801.5|5801.5|0
1632907630000|2021-09-29 09:27:10|5802.45|5802.45|5799.68|5799.68|5802.45|5802.45|5799.68|5799.68|0
1632907650000|2021-09-29 09:27:30|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|0
1632907690000|2021-09-29 09:28:10|5798.77|5798.77|5799.56|5799.56|5799.85|5799.85|5798.77|5798.77|0
1632907720000|2021-09-29 09:28:40|5799.32|5799.32|5800.04|5800.04|5800.04|5800.04|5799.32|5799.32|0
1632907730000|2021-09-29 09:28:50|5800.28|5800.28|5800.78|5800.78|5800.78|5800.78|5800.28|5800.28|0
1632907740000|2021-09-29 09:29:00|5800.54|5800.54|5800.54|5800.54|5800.78|5800.78|5800.54|5800.54|0
1632907750000|2021-09-29 09:29:10|5800.02|5800.02|5800|5800|5800.02|5800.02|5800|5800|0
1632907760000|2021-09-29 09:29:20|5800.29|5800.29|5798.2|5798.2|5800.29|5800.29|5798.2|5798.2|0
1632907770000|2021-09-29 09:29:30|5798.42|5798.42|5797.94|5797.94|5798.42|5798.42|5797.94|5797.94|0
1632907790000|2021-09-29 09:29:50|5798.23|5798.23|5798.47|5798.47|5798.47|5798.47|5798.23|5798.23|0
1632907800000|2021-09-29 09:30:00|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1632907810000|2021-09-29 09:30:10|5798.97|5798.97|5799.23|5799.23|5799.45|5799.45|5798.97|5798.97|0
1632907820000|2021-09-29 09:30:20|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|5799.27|0
1632907840000|2021-09-29 09:30:40|5798.98|5798.98|5798.98|5798.98|5798.98|5798.98|5798.98|5798.98|0
1632907850000|2021-09-29 09:30:50|5799.27|5799.27|5799.77|5799.77|5799.77|5799.77|5799.26|5799.26|0
1632907860000|2021-09-29 09:31:00|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|0
1632907870000|2021-09-29 09:31:10|5800.44|5800.44|5800.78|5800.78|5800.78|5800.78|5800.44|5800.44|0
1632907880000|2021-09-29 09:31:20|5800.54|5800.54|5800.11|5800.11|5800.54|5800.54|5800.11|5800.11|0
1632907900000|2021-09-29 09:31:40|5799.82|5799.82|5798.67|5798.67|5799.82|5799.82|5798.67|5798.67|0
1632907910000|2021-09-29 09:31:50|5798.09|5798.09|5797.66|5797.66|5798.09|5798.09|5797.66|5797.66|0
1632907920000|2021-09-29 09:32:00|5797.75|5797.75|5797.58|5797.58|5797.87|5797.87|5796.8|5796.8|0
1632907930000|2021-09-29 09:32:10|5797.37|5797.37|5795.86|5795.86|5797.37|5797.37|5795.86|5795.86|0
1632907940000|2021-09-29 09:32:20|5796.15|5796.15|5796.44|5796.44|5796.44|5796.44|5796.15|5796.15|0
1632907950000|2021-09-29 09:32:30|5796.4|5796.4|5796.42|5796.42|5796.42|5796.42|5796.4|5796.4|0
1632907960000|2021-09-29 09:32:40|5796.43|5796.43|5796.93|5796.93|5796.93|5796.93|5796.43|5796.43|0
1632907990000|2021-09-29 09:33:10|5796.09|5796.09|5795.67|5795.67|5796.1|5796.1|5795.67|5795.67|0
1632908000000|2021-09-29 09:33:20|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|0
1632908010000|2021-09-29 09:33:30|5795.15|5795.15|5795.06|5795.06|5795.15|5795.15|5795.06|5795.06|0
1632908020000|2021-09-29 09:33:40|5794.63|5794.63|5794.41|5794.41|5794.63|5794.63|5794.41|5794.41|0
1632908030000|2021-09-29 09:33:50|5794.63|5794.63|5796.98|5796.98|5796.98|5796.98|5794.58|5794.58|0
1632908040000|2021-09-29 09:34:00|5797.27|5797.27|5797.47|5797.47|5797.49|5797.49|5797.27|5797.27|0
1632908050000|2021-09-29 09:34:10|5797.76|5797.76|5798.48|5798.48|5798.48|5798.48|5797.76|5797.76|0
1632908060000|2021-09-29 09:34:20|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|5799.34|0
1632908070000|2021-09-29 09:34:30|5798.77|5798.77|5798.98|5798.98|5798.98|5798.98|5798.77|5798.77|0
1632908080000|2021-09-29 09:34:40|5799.12|5799.12|5799.27|5799.27|5799.27|5799.27|5799.12|5799.12|0
1632908090000|2021-09-29 09:34:50|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|0
1632908100000|2021-09-29 09:35:00|5799.9|5799.9|5800.14|5800.14|5800.14|5800.14|5799.9|5799.9|0
1632908110000|2021-09-29 09:35:10|5800.78|5800.78|5801.31|5801.31|5801.31|5801.31|5800.78|5800.78|0
1632908120000|2021-09-29 09:35:20|5802.02|5802.02|5801.98|5801.98|5802.02|5802.02|5801.98|5801.98|0
1632908130000|2021-09-29 09:35:30|5802.2|5802.2|5802.15|5802.15|5802.44|5802.44|5802.15|5802.15|0
1632908140000|2021-09-29 09:35:40|5801.93|5801.93|5801.19|5801.19|5801.93|5801.93|5801.19|5801.19|0
1632908150000|2021-09-29 09:35:50|5801.18|5801.18|5801.16|5801.16|5801.18|5801.18|5801.16|5801.16|0
1632908180000|2021-09-29 09:36:20|5799.87|5799.87|5799.87|5799.87|5799.87|5799.87|5799.87|5799.87|0
1632908190000|2021-09-29 09:36:30|5798.44|5798.44|5797.24|5797.24|5798.44|5798.44|5797.24|5797.24|0
1632908200000|2021-09-29 09:36:40|5797.03|5797.03|5797.84|5797.84|5797.84|5797.84|5796.98|5796.98|0
1632908210000|2021-09-29 09:36:50|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|0
1632908220000|2021-09-29 09:37:00|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|0
1632908230000|2021-09-29 09:37:10|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1632908240000|2021-09-29 09:37:20|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|0
1632908250000|2021-09-29 09:37:30|5796.31|5796.31|5796.31|5796.31|5796.31|5796.31|5796.28|5796.28|0
1632908260000|2021-09-29 09:37:40|5796.52|5796.52|5795.81|5795.81|5796.52|5796.52|5795.81|5795.81|0
1632908280000|2021-09-29 09:38:00|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|0
1632908290000|2021-09-29 09:38:10|5795.3|5795.3|5795.3|5795.3|5795.3|5795.3|5795.3|5795.3|0
1632908310000|2021-09-29 09:38:30|5794.87|5794.87|5794.58|5794.58|5794.87|5794.87|5794.58|5794.58|0
1632908330000|2021-09-29 09:38:50|5794.87|5794.87|5795.35|5795.35|5795.35|5795.35|5794.87|5794.87|0
1632908340000|2021-09-29 09:39:00|5795.59|5795.59|5795.35|5795.35|5795.59|5795.59|5795.14|5795.14|0
1632908350000|2021-09-29 09:39:10|5795.32|5795.32|5795.53|5795.53|5795.53|5795.53|5795.32|5795.32|0
1632908360000|2021-09-29 09:39:20|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|0
1632908380000|2021-09-29 09:39:40|5795.84|5795.84|5797.08|5797.08|5797.08|5797.08|5795.84|5795.84|0
1632908400000|2021-09-29 09:40:00|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|0
1632908410000|2021-09-29 09:40:10|5797.57|5797.57|5798.62|5798.62|5798.62|5798.62|5797.57|5797.57|0
1632908420000|2021-09-29 09:40:20|5798.84|5798.84|5799.07|5799.07|5799.53|5799.53|5798.84|5798.84|0
1632908430000|2021-09-29 09:40:30|5799.36|5799.36|5799.38|5799.38|5799.38|5799.38|5799.36|5799.36|0
1632908450000|2021-09-29 09:40:50|5799.67|5799.67|5797.93|5797.93|5799.67|5799.67|5797.93|5797.93|0
1632908460000|2021-09-29 09:41:00|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|0
1632908470000|2021-09-29 09:41:10|5798|5798|5798|5798|5798|5798|5798|5798|0
1632908480000|2021-09-29 09:41:20|5798.22|5798.22|5799.51|5799.51|5799.51|5799.51|5798.22|5798.22|0
1632908490000|2021-09-29 09:41:30|5799.55|5799.55|5799.55|5799.55|5799.55|5799.55|5799.55|5799.55|0
1632908500000|2021-09-29 09:41:40|5799.79|5799.79|5801.15|5801.15|5801.15|5801.15|5799.79|5799.79|0
1632908510000|2021-09-29 09:41:50|5800.72|5800.72|5800.43|5800.43|5800.72|5800.72|5800.43|5800.43|0
1632908520000|2021-09-29 09:42:00|5800.65|5800.65|5800.98|5800.98|5800.98|5800.98|5800.65|5800.65|0
1632908530000|2021-09-29 09:42:10|5800.69|5800.69|5800.4|5800.4|5800.69|5800.69|5800.4|5800.4|0
1632908540000|2021-09-29 09:42:20|5800.69|5800.69|5801.16|5801.16|5801.16|5801.16|5800.69|5800.69|0
1632908560000|2021-09-29 09:42:40|5801.59|5801.59|5801.38|5801.38|5801.59|5801.59|5801.38|5801.38|0
1632908580000|2021-09-29 09:43:00|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1632908590000|2021-09-29 09:43:10|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1632908600000|2021-09-29 09:43:20|5801.06|5801.06|5800.03|5800.03|5801.06|5801.06|5800.03|5800.03|0
1632908610000|2021-09-29 09:43:30|5800.32|5800.32|5800.98|5800.98|5801.02|5801.02|5800.32|5800.32|0
1632908620000|2021-09-29 09:43:40|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|0
1632908630000|2021-09-29 09:43:50|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|0
1632908650000|2021-09-29 09:44:10|5801.36|5801.36|5801.4|5801.4|5801.4|5801.4|5801.36|5801.36|0
1632908670000|2021-09-29 09:44:30|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|0
1632908690000|2021-09-29 09:44:50|5801.6|5801.6|5803.37|5803.37|5803.37|5803.37|5801.6|5801.6|0
1632908700000|2021-09-29 09:45:00|5803.59|5803.59|5804.09|5804.09|5804.09|5804.09|5803.59|5803.59|0
1632908710000|2021-09-29 09:45:10|5804.31|5804.31|5804.86|5804.86|5805.04|5805.04|5804.31|5804.31|0
1632908720000|2021-09-29 09:45:20|5804.28|5804.28|5804.33|5804.33|5804.54|5804.54|5804.28|5804.28|0
1632908730000|2021-09-29 09:45:30|5804.04|5804.04|5803.16|5803.16|5804.04|5804.04|5803.16|5803.16|0
1632908740000|2021-09-29 09:45:40|5802.94|5802.94|5802.18|5802.18|5802.94|5802.94|5802.18|5802.18|0
1632908750000|2021-09-29 09:45:50|5802.75|5802.75|5802.99|5802.99|5802.99|5802.99|5802.75|5802.75|0
1632908760000|2021-09-29 09:46:00|5802.82|5802.82|5802.74|5802.74|5802.89|5802.89|5802.74|5802.74|0
1632908790000|2021-09-29 09:46:30|5803.89|5803.89|5803.89|5803.89|5804.18|5804.18|5803.89|5803.89|0
1632908800000|2021-09-29 09:46:40|5803.9|5803.9|5803.92|5803.92|5803.92|5803.92|5803.9|5803.9|0
1632908830000|2021-09-29 09:47:10|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|0
1632908840000|2021-09-29 09:47:20|5804.42|5804.42|5803.6|5803.6|5804.42|5804.42|5803.6|5803.6|0
1632908860000|2021-09-29 09:47:40|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1632908870000|2021-09-29 09:47:50|5803.78|5803.78|5804.71|5804.71|5804.71|5804.71|5803.78|5803.78|0
1632908880000|2021-09-29 09:48:00|5804.95|5804.95|5805.13|5805.13|5805.16|5805.16|5804.95|5804.95|0
1632908890000|2021-09-29 09:48:10|5805.7|5805.7|5805.18|5805.18|5805.7|5805.7|5805.18|5805.18|0
1632908900000|2021-09-29 09:48:20|5805.41|5805.41|5805.65|5805.65|5805.65|5805.65|5805.41|5805.41|0
1632908910000|2021-09-29 09:48:30|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|5805.76|0
1632908920000|2021-09-29 09:48:40|5805.65|5805.65|5806.32|5806.32|5806.32|5806.32|5805.65|5805.65|0
1632908930000|2021-09-29 09:48:50|5806.08|5806.08|5806.32|5806.32|5806.32|5806.32|5806.08|5806.08|0
1632908940000|2021-09-29 09:49:00|5806.9|5806.9|5807.91|5807.91|5808.19|5808.19|5806.9|5806.9|0
1632908950000|2021-09-29 09:49:10|5808.12|5808.12|5805.71|5805.71|5808.35|5808.35|5805.09|5805.09|0
1632908960000|2021-09-29 09:49:20|5805.74|5805.74|5806.03|5806.03|5806.03|5806.03|5805.74|5805.74|0
1632908970000|2021-09-29 09:49:30|5806.24|5806.24|5806.28|5806.28|5806.28|5806.28|5806.24|5806.24|0
1632908980000|2021-09-29 09:49:40|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|0
1632909000000|2021-09-29 09:50:00|5806.86|5806.86|5806.93|5806.93|5806.93|5806.93|5806.86|5806.86|0
1632909010000|2021-09-29 09:50:10|5806.98|5806.98|5806.89|5806.89|5807.06|5807.06|5806.89|5806.89|0
1632909020000|2021-09-29 09:50:20|5807.75|5807.75|5809.71|5809.71|5809.71|5809.71|5807.75|5807.75|0
1632909040000|2021-09-29 09:50:40|5809.72|5809.72|5809.94|5809.94|5809.94|5809.94|5809.72|5809.72|0
1632909050000|2021-09-29 09:50:50|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|0
1632909060000|2021-09-29 09:51:00|5810.04|5810.04|5809.25|5809.25|5810.04|5810.04|5809.25|5809.25|0
1632909070000|2021-09-29 09:51:10|5808.96|5808.96|5808.94|5808.94|5808.96|5808.96|5808.94|5808.94|0
1632909080000|2021-09-29 09:51:20|5809.23|5809.23|5808.94|5808.94|5809.23|5809.23|5808.94|5808.94|0
1632909090000|2021-09-29 09:51:30|5809.37|5809.37|5809.66|5809.66|5809.66|5809.66|5809.37|5809.37|0
1632909120000|2021-09-29 09:52:00|5809.65|5809.65|5809.59|5809.59|5809.65|5809.65|5809.59|5809.59|0
1632909130000|2021-09-29 09:52:10|5810.54|5810.54|5810.54|5810.54|5810.54|5810.54|5810.54|5810.54|0
1632909140000|2021-09-29 09:52:20|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|5811.19|0
1632909150000|2021-09-29 09:52:30|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|5810.97|0
1632909160000|2021-09-29 09:52:40|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|0
1632909170000|2021-09-29 09:52:50|5810.14|5810.14|5808.68|5808.68|5810.14|5810.14|5808.68|5808.68|0
1632909180000|2021-09-29 09:53:00|5808.97|5808.97|5809.26|5809.26|5809.47|5809.47|5808.97|5808.97|0
1632909190000|2021-09-29 09:53:10|5808.68|5808.68|5807.81|5807.81|5808.68|5808.68|5807.81|5807.81|0
1632909200000|2021-09-29 09:53:20|5808.1|5808.1|5807.89|5807.89|5808.1|5808.1|5807.89|5807.89|0
1632909210000|2021-09-29 09:53:30|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|5808.12|0
1632909220000|2021-09-29 09:53:40|5807.55|5807.55|5807.55|5807.55|5807.55|5807.55|5807.55|5807.55|0
1632909230000|2021-09-29 09:53:50|5807.56|5807.56|5807.85|5807.85|5807.85|5807.85|5807.56|5807.56|0
1632909240000|2021-09-29 09:54:00|5807.63|5807.63|5808.21|5808.21|5808.21|5808.21|5807.63|5807.63|0
1632909250000|2021-09-29 09:54:10|5808.26|5808.26|5808.08|5808.08|5808.3|5808.3|5808.08|5808.08|0
1632909260000|2021-09-29 09:54:20|5808.18|5808.18|5807.98|5807.98|5808.18|5808.18|5807.98|5807.98|0
1632909300000|2021-09-29 09:55:00|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|0
1632909310000|2021-09-29 09:55:10|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|0
1632909320000|2021-09-29 09:55:20|5807.88|5807.88|5807.62|5807.62|5807.88|5807.88|5807.62|5807.62|0
1632909330000|2021-09-29 09:55:30|5807.04|5807.04|5807.33|5807.33|5807.33|5807.33|5807.04|5807.04|0
1632909340000|2021-09-29 09:55:40|5807.62|5807.62|5808.82|5808.82|5808.82|5808.82|5807.62|5807.62|0
1632909350000|2021-09-29 09:55:50|5808.9|5808.9|5808.88|5808.88|5808.9|5808.9|5808.88|5808.88|0
1632909360000|2021-09-29 09:56:00|5808.9|5808.9|5809.14|5809.14|5809.14|5809.14|5808.9|5808.9|0
1632909370000|2021-09-29 09:56:10|5809.04|5809.04|5809.32|5809.32|5809.32|5809.32|5809.04|5809.04|0
1632909380000|2021-09-29 09:56:20|5809.46|5809.46|5810.16|5810.16|5810.16|5810.16|5809.27|5809.27|0
1632909390000|2021-09-29 09:56:30|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1632909400000|2021-09-29 09:56:40|5810.16|5810.16|5809.2|5809.2|5810.16|5810.16|5809.2|5809.2|0
1632909420000|2021-09-29 09:57:00|5809.49|5809.49|5809.64|5809.64|5809.66|5809.66|5809.44|5809.44|0
1632909430000|2021-09-29 09:57:10|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|0
1632909450000|2021-09-29 09:57:30|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|5808.91|0
1632909460000|2021-09-29 09:57:40|5808.2|5808.2|5807.62|5807.62|5808.2|5808.2|5807.62|5807.62|0
1632909470000|2021-09-29 09:57:50|5807.4|5807.4|5806.11|5806.11|5807.4|5807.4|5806.11|5806.11|0
1632909480000|2021-09-29 09:58:00|5805.46|5805.46|5805.46|5805.46|5805.46|5805.46|5805.46|5805.46|0
1632909490000|2021-09-29 09:58:10|5805.68|5805.68|5805.8|5805.8|5806.25|5806.25|5805.68|5805.68|0
1632909500000|2021-09-29 09:58:20|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|0
1632909510000|2021-09-29 09:58:30|5804.89|5804.89|5804.03|5804.03|5804.89|5804.89|5803.74|5803.74|0
1632909520000|2021-09-29 09:58:40|5804.32|5804.32|5804.03|5804.03|5804.32|5804.32|5804.03|5804.03|0
1632909530000|2021-09-29 09:58:50|5804.04|5804.04|5804.04|5804.04|5804.04|5804.04|5804.04|5804.04|0
1632909540000|2021-09-29 09:59:00|5804.06|5804.06|5804.06|5804.06|5804.06|5804.06|5804.06|5804.06|0
1632909550000|2021-09-29 09:59:10|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|0
1632909560000|2021-09-29 09:59:20|5803.85|5803.85|5804.14|5804.14|5804.14|5804.14|5803.85|5803.85|0
1632909580000|2021-09-29 09:59:40|5804.15|5804.15|5804.7|5804.7|5804.91|5804.91|5804.15|5804.15|0
1632909590000|2021-09-29 09:59:50|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|0
1632909600000|2021-09-29 10:00:00|5804.99|5804.99|5805.89|5805.89|5805.89|5805.89|5804.99|5804.99|0
1632909610000|2021-09-29 10:00:10|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1632909620000|2021-09-29 10:00:20|5805.96|5805.96|5806.42|5806.42|5806.43|5806.43|5805.96|5805.96|0
1632909630000|2021-09-29 10:00:30|5806.44|5806.44|5807.88|5807.88|5807.88|5807.88|5806.44|5806.44|0
1632909640000|2021-09-29 10:00:40|5807.76|5807.76|5808.39|5808.39|5809.35|5809.35|5807.76|5807.76|0
1632909650000|2021-09-29 10:00:50|5808.15|5808.15|5807.02|5807.02|5808.15|5808.15|5806.2|5806.2|0
1632909660000|2021-09-29 10:01:00|5807.04|5807.04|5807.32|5807.32|5807.61|5807.61|5807.04|5807.04|0
1632909670000|2021-09-29 10:01:10|5807.54|5807.54|5807.83|5807.83|5807.83|5807.83|5807.54|5807.54|0
1632909680000|2021-09-29 10:01:20|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|0
1632909690000|2021-09-29 10:01:30|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|5808.07|0
1632909700000|2021-09-29 10:01:40|5807.32|5807.32|5806.82|5806.82|5807.32|5807.32|5806.82|5806.82|0
1632909710000|2021-09-29 10:01:50|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|0
1632909720000|2021-09-29 10:02:00|5806.37|5806.37|5806.84|5806.84|5806.84|5806.84|5806.37|5806.37|0
1632909730000|2021-09-29 10:02:10|5807.42|5807.42|5808.13|5808.13|5808.13|5808.13|5807.42|5807.42|0
1632909760000|2021-09-29 10:02:40|5808.78|5808.78|5808.33|5808.33|5808.78|5808.78|5808.33|5808.33|0
1632909770000|2021-09-29 10:02:50|5808.34|5808.34|5808.89|5808.89|5808.89|5808.89|5808.14|5808.14|0
1632909780000|2021-09-29 10:03:00|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|0
1632909790000|2021-09-29 10:03:10|5808.38|5808.38|5808.14|5808.14|5808.38|5808.38|5808.14|5808.14|0
1632909800000|2021-09-29 10:03:20|5807.86|5807.86|5807.57|5807.57|5807.86|5807.86|5807.57|5807.57|0
1632909810000|2021-09-29 10:03:30|5807.86|5807.86|5807.86|5807.86|5807.86|5807.86|5807.86|5807.86|0
1632909820000|2021-09-29 10:03:40|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|0
1632909840000|2021-09-29 10:04:00|5808.31|5808.31|5808.21|5808.21|5808.31|5808.31|5808.21|5808.21|0
1632909850000|2021-09-29 10:04:10|5808.44|5808.44|5808.51|5808.51|5808.57|5808.57|5808.38|5808.38|0
1632909860000|2021-09-29 10:04:20|5808.75|5808.75|5809.02|5809.02|5809.02|5809.02|5808.75|5808.75|0
1632909870000|2021-09-29 10:04:30|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|0
1632909880000|2021-09-29 10:04:40|5809.55|5809.55|5809.26|5809.26|5809.55|5809.55|5809.26|5809.26|0
1632909890000|2021-09-29 10:04:50|5808.75|5808.75|5809.2|5809.2|5809.49|5809.49|5808.75|5808.75|0
1632909900000|2021-09-29 10:05:00|5809.41|5809.41|5809.63|5809.63|5809.63|5809.63|5809.4|5809.4|0
1632909910000|2021-09-29 10:05:10|5809.92|5809.92|5807.88|5807.88|5810.16|5810.16|5807.64|5807.64|0
1632909930000|2021-09-29 10:05:30|5808.12|5808.12|5807.76|5807.76|5808.33|5808.33|5807.76|5807.76|0
1632909940000|2021-09-29 10:05:40|5807.54|5807.54|5807.76|5807.76|5807.76|5807.76|5807.54|5807.54|0
1632909950000|2021-09-29 10:05:50|5808.23|5808.23|5808.52|5808.52|5808.52|5808.52|5808.23|5808.23|0
1632909960000|2021-09-29 10:06:00|5808.95|5808.95|5809.98|5809.98|5809.98|5809.98|5808.95|5808.95|0
1632909980000|2021-09-29 10:06:20|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|0
1632909990000|2021-09-29 10:06:30|5809.48|5809.48|5808.9|5808.9|5809.48|5809.48|5808.9|5808.9|0
1632910010000|2021-09-29 10:06:50|5808.61|5808.61|5808.83|5808.83|5808.97|5808.97|5808.61|5808.61|0
1632910020000|2021-09-29 10:07:00|5807.88|5807.88|5806.87|5806.87|5807.88|5807.88|5806.84|5806.84|0
1632910030000|2021-09-29 10:07:10|5806.66|5806.66|5804.75|5804.75|5806.66|5806.66|5804.75|5804.75|0
1632910040000|2021-09-29 10:07:20|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|0
1632910050000|2021-09-29 10:07:30|5803.98|5803.98|5803.97|5803.97|5803.98|5803.98|5803.97|5803.97|0
1632910060000|2021-09-29 10:07:40|5803.91|5803.91|5803.75|5803.75|5803.91|5803.91|5803.48|5803.48|0
1632910070000|2021-09-29 10:07:50|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1632910080000|2021-09-29 10:08:00|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|0
1632910090000|2021-09-29 10:08:10|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1632910100000|2021-09-29 10:08:20|5804.47|5804.47|5804.82|5804.82|5804.82|5804.82|5804.37|5804.37|0
1632910120000|2021-09-29 10:08:40|5804.8|5804.8|5804.74|5804.74|5804.95|5804.95|5804.74|5804.74|0
1632910140000|2021-09-29 10:09:00|5804.68|5804.68|5804.44|5804.44|5804.68|5804.68|5804.44|5804.44|0
1632910170000|2021-09-29 10:09:30|5804.38|5804.38|5803.53|5803.53|5804.4|5804.4|5803.53|5803.53|0
1632910180000|2021-09-29 10:09:40|5803.55|5803.55|5803.43|5803.43|5803.55|5803.55|5803.43|5803.43|0
1632910190000|2021-09-29 10:09:50|5802.45|5802.45|5803.02|5803.02|5803.02|5803.02|5802.45|5802.45|0
1632910200000|2021-09-29 10:10:00|5802.73|5802.73|5802.42|5802.42|5802.73|5802.73|5802.42|5802.42|0
1632910210000|2021-09-29 10:10:10|5802.21|5802.21|5802.42|5802.42|5802.42|5802.42|5802.21|5802.21|0
1632910230000|2021-09-29 10:10:30|5802.64|5802.64|5802.87|5802.87|5802.87|5802.87|5802.64|5802.64|0
1632910240000|2021-09-29 10:10:40|5802.4|5802.4|5802.4|5802.4|5802.4|5802.4|5802.4|5802.4|0
1632910250000|2021-09-29 10:10:50|5802.18|5802.18|5801.94|5801.94|5802.18|5802.18|5801.94|5801.94|0
1632910260000|2021-09-29 10:11:00|5801.73|5801.73|5801.73|5801.73|5801.73|5801.73|5801.73|5801.73|0
1632910280000|2021-09-29 10:11:20|5801.44|5801.44|5801.2|5801.2|5801.44|5801.44|5801.2|5801.2|0
1632910300000|2021-09-29 10:11:40|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|0
1632910310000|2021-09-29 10:11:50|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|0
1632910330000|2021-09-29 10:12:10|5801.33|5801.33|5800.72|5800.72|5801.33|5801.33|5800.72|5800.72|0
1632910340000|2021-09-29 10:12:20|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|0
1632910360000|2021-09-29 10:12:40|5800.53|5800.53|5801.58|5801.58|5801.58|5801.58|5800.53|5800.53|0
1632910370000|2021-09-29 10:12:50|5801.82|5801.82|5802.46|5802.46|5802.46|5802.46|5801.82|5801.82|0
1632910390000|2021-09-29 10:13:10|5802.22|5802.22|5802.22|5802.22|5802.22|5802.22|5802.22|5802.22|0
1632910400000|2021-09-29 10:13:20|5801.79|5801.79|5801.5|5801.5|5801.79|5801.79|5801.5|5801.5|0
1632910420000|2021-09-29 10:13:40|5801.52|5801.52|5801.47|5801.47|5801.52|5801.52|5801.47|5801.47|0
1632910430000|2021-09-29 10:13:50|5801.76|5801.76|5800.73|5800.73|5801.76|5801.76|5800.71|5800.71|0
1632910440000|2021-09-29 10:14:00|5800.81|5800.81|5800.83|5800.83|5800.83|5800.83|5800.81|5800.81|0
1632910460000|2021-09-29 10:14:20|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|0
1632910470000|2021-09-29 10:14:30|5800.96|5800.96|5801.18|5801.18|5801.18|5801.18|5800.89|5800.89|0
1632910490000|2021-09-29 10:14:50|5800.67|5800.67|5799.67|5799.67|5800.67|5800.67|5799.67|5799.67|0
1632910500000|2021-09-29 10:15:00|5799.89|5799.89|5800.65|5800.65|5800.65|5800.65|5799.89|5799.89|0
1632910520000|2021-09-29 10:15:20|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|0
1632910530000|2021-09-29 10:15:30|5801.99|5801.99|5802.49|5802.49|5802.49|5802.49|5801.99|5801.99|0
1632910550000|2021-09-29 10:15:50|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|0
1632910560000|2021-09-29 10:16:00|5802.52|5802.52|5802.52|5802.52|5802.52|5802.52|5802.52|5802.52|0
1632910570000|2021-09-29 10:16:10|5802.23|5802.23|5801.75|5801.75|5802.23|5802.23|5801.75|5801.75|0
1632910580000|2021-09-29 10:16:20|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|0
1632910590000|2021-09-29 10:16:30|5801.09|5801.09|5800.62|5800.62|5801.09|5801.09|5800.51|5800.51|0
1632910600000|2021-09-29 10:16:40|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|0
1632910620000|2021-09-29 10:17:00|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|0
1632910630000|2021-09-29 10:17:10|5800.52|5800.52|5800.42|5800.42|5800.52|5800.52|5800.42|5800.42|0
1632910650000|2021-09-29 10:17:30|5799.99|5799.99|5799.4|5799.4|5799.99|5799.99|5799.4|5799.4|0
1632910670000|2021-09-29 10:17:50|5799.47|5799.47|5799.42|5799.42|5799.48|5799.48|5799.36|5799.36|0
1632910690000|2021-09-29 10:18:10|5799.36|5799.36|5799.42|5799.42|5799.42|5799.42|5799.36|5799.36|0
1632910700000|2021-09-29 10:18:20|5799.13|5799.13|5799.13|5799.13|5799.13|5799.13|5799.13|5799.13|0
1632910710000|2021-09-29 10:18:30|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1632910720000|2021-09-29 10:18:40|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|5799.33|0
1632910740000|2021-09-29 10:19:00|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|0
1632910750000|2021-09-29 10:19:10|5799.86|5799.86|5800|5800|5800|5800|5799.57|5799.57|0
1632910760000|2021-09-29 10:19:20|5800.29|5800.29|5800.58|5800.58|5800.58|5800.58|5800.29|5800.29|0
1632910770000|2021-09-29 10:19:30|5800.82|5800.82|5800.66|5800.66|5800.82|5800.82|5800.53|5800.53|0
1632910780000|2021-09-29 10:19:40|5800.68|5800.68|5799.58|5799.58|5800.68|5800.68|5799.58|5799.58|0
1632910790000|2021-09-29 10:19:50|5799.36|5799.36|5799.12|5799.12|5799.36|5799.36|5799.12|5799.12|0
1632910800000|2021-09-29 10:20:00|5798.91|5798.91|5797.99|5797.99|5798.91|5798.91|5797.99|5797.99|0
1632910810000|2021-09-29 10:20:10|5798.28|5798.28|5798.04|5798.04|5798.28|5798.28|5798.04|5798.04|0
1632910820000|2021-09-29 10:20:20|5797.75|5797.75|5797.46|5797.46|5797.75|5797.75|5797.46|5797.46|0
1632910830000|2021-09-29 10:20:30|5797.45|5797.45|5798.15|5798.15|5798.15|5798.15|5797.41|5797.41|0
1632910840000|2021-09-29 10:20:40|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|0
1632910850000|2021-09-29 10:20:50|5798.08|5798.08|5798.3|5798.3|5798.59|5798.59|5798.08|5798.08|0
1632910860000|2021-09-29 10:21:00|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|0
1632910870000|2021-09-29 10:21:10|5799.47|5799.47|5799.55|5799.55|5799.55|5799.55|5799.47|5799.47|0
1632910880000|2021-09-29 10:21:20|5799.26|5799.26|5797.88|5797.88|5799.26|5799.26|5797.88|5797.88|0
1632910890000|2021-09-29 10:21:30|5797.01|5797.01|5797.54|5797.54|5797.54|5797.54|5797.01|5797.01|0
1632910900000|2021-09-29 10:21:40|5797.25|5797.25|5797.23|5797.23|5797.25|5797.25|5797.23|5797.23|0
1632910910000|2021-09-29 10:21:50|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|0
1632910920000|2021-09-29 10:22:00|5797.08|5797.08|5797.65|5797.65|5797.65|5797.65|5797.08|5797.08|0
1632910940000|2021-09-29 10:22:20|5797.18|5797.18|5797.42|5797.42|5797.42|5797.42|5797.18|5797.18|0
1632910960000|2021-09-29 10:22:40|5797.7|5797.7|5798.21|5798.21|5798.21|5798.21|5797.7|5797.7|0
1632910970000|2021-09-29 10:22:50|5798.15|5798.15|5798.15|5798.15|5798.15|5798.15|5798.15|5798.15|0
1632910980000|2021-09-29 10:23:00|5797.86|5797.86|5797.17|5797.17|5797.86|5797.86|5797.17|5797.17|0
1632910990000|2021-09-29 10:23:10|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|0
1632911000000|2021-09-29 10:23:20|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1632911010000|2021-09-29 10:23:30|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|0
1632911040000|2021-09-29 10:24:00|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1632911050000|2021-09-29 10:24:10|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|5797.41|0
1632911080000|2021-09-29 10:24:40|5797.43|5797.43|5797.45|5797.45|5797.45|5797.45|5797.43|5797.43|0
1632911100000|2021-09-29 10:25:00|5797.74|5797.74|5797.98|5797.98|5797.98|5797.98|5797.74|5797.74|0
1632911110000|2021-09-29 10:25:10|5797.69|5797.69|5797.45|5797.45|5798.12|5798.12|5797.45|5797.45|0
1632911120000|2021-09-29 10:25:20|5797.21|5797.21|5796.71|5796.71|5797.21|5797.21|5796.71|5796.71|0
1632911140000|2021-09-29 10:25:40|5796.23|5796.23|5796.19|5796.19|5796.23|5796.23|5796.19|5796.19|0
1632911150000|2021-09-29 10:25:50|5795.54|5795.54|5795.65|5795.65|5795.83|5795.83|5795.54|5795.54|0
1632911160000|2021-09-29 10:26:00|5796.08|5796.08|5795.86|5795.86|5796.08|5796.08|5795.86|5795.86|0
1632911170000|2021-09-29 10:26:10|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|0
1632911180000|2021-09-29 10:26:20|5795.59|5795.59|5795.63|5795.63|5795.63|5795.63|5795.59|5795.59|0
1632911190000|2021-09-29 10:26:30|5795.59|5795.59|5795.59|5795.59|5795.66|5795.66|5795.59|5795.59|0
1632911200000|2021-09-29 10:26:40|5795.54|5795.54|5795.61|5795.61|5795.61|5795.61|5795.32|5795.32|0
1632911220000|2021-09-29 10:27:00|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|0
1632911230000|2021-09-29 10:27:10|5796.46|5796.46|5798.17|5798.17|5798.17|5798.17|5796.46|5796.46|0
1632911240000|2021-09-29 10:27:20|5798.2|5798.2|5798.63|5798.63|5798.63|5798.63|5798.2|5798.2|0
1632911250000|2021-09-29 10:27:30|5798.65|5798.65|5798.43|5798.43|5798.65|5798.65|5798.43|5798.43|0
1632911260000|2021-09-29 10:27:40|5798.14|5798.14|5797.64|5797.64|5798.14|5798.14|5797.64|5797.64|0
1632911270000|2021-09-29 10:27:50|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|0
1632911280000|2021-09-29 10:28:00|5796.89|5796.89|5797.23|5797.23|5797.23|5797.23|5796.89|5796.89|0
1632911290000|2021-09-29 10:28:10|5797.29|5797.29|5797.31|5797.31|5797.31|5797.31|5797|5797|0
1632911300000|2021-09-29 10:28:20|5797.74|5797.74|5798.07|5798.07|5798.31|5798.31|5797.74|5797.74|0
1632911310000|2021-09-29 10:28:30|5798.06|5798.06|5799.27|5799.27|5799.27|5799.27|5798.04|5798.04|0
1632911320000|2021-09-29 10:28:40|5799.56|5799.56|5800.75|5800.75|5800.96|5800.96|5799.56|5799.56|0
1632911340000|2021-09-29 10:29:00|5800.46|5800.46|5800.56|5800.56|5800.75|5800.75|5800.46|5800.46|0
1632911360000|2021-09-29 10:29:20|5800.5|5800.5|5801.69|5801.69|5801.69|5801.69|5800.5|5800.5|0
1632911370000|2021-09-29 10:29:30|5801.93|5801.93|5801.98|5801.98|5802.51|5802.51|5801.93|5801.93|0
1632911390000|2021-09-29 10:29:50|5801.53|5801.53|5801.56|5801.56|5801.56|5801.56|5801.53|5801.53|0
1632911400000|2021-09-29 10:30:00|5801.85|5801.85|5801.64|5801.64|5801.85|5801.85|5801.35|5801.35|0
1632911410000|2021-09-29 10:30:10|5801.35|5801.35|5801.56|5801.56|5801.56|5801.56|5801.35|5801.35|0
1632911420000|2021-09-29 10:30:20|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|0
1632911440000|2021-09-29 10:30:40|5802.14|5802.14|5803.07|5803.07|5803.11|5803.11|5802.14|5802.14|0
1632911460000|2021-09-29 10:31:00|5803.36|5803.36|5803.29|5803.29|5803.6|5803.6|5803.29|5803.29|0
1632911470000|2021-09-29 10:31:10|5803.4|5803.4|5803.41|5803.41|5803.41|5803.41|5803.4|5803.4|0
1632911490000|2021-09-29 10:31:30|5803.2|5803.2|5803.16|5803.16|5803.2|5803.2|5803.16|5803.16|0
1632911500000|2021-09-29 10:31:40|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1632911520000|2021-09-29 10:32:00|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|0
1632911540000|2021-09-29 10:32:20|5802.15|5802.15|5801.59|5801.59|5802.17|5802.17|5801.59|5801.59|0
1632911550000|2021-09-29 10:32:30|5801.38|5801.38|5800.11|5800.11|5801.38|5801.38|5800.11|5800.11|0
1632911560000|2021-09-29 10:32:40|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|0
1632911570000|2021-09-29 10:32:50|5799.04|5799.04|5799.04|5799.04|5799.04|5799.04|5799.04|5799.04|0
1632911580000|2021-09-29 10:33:00|5799.03|5799.03|5797.83|5797.83|5799.3|5799.3|5797.83|5797.83|0
1632911590000|2021-09-29 10:33:10|5797.4|5797.4|5796.78|5796.78|5797.4|5797.4|5796.78|5796.78|0
1632911610000|2021-09-29 10:33:30|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1632911640000|2021-09-29 10:34:00|5797.02|5797.02|5798.29|5798.29|5798.29|5798.29|5797.02|5797.02|0
1632911660000|2021-09-29 10:34:20|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|0
1632911670000|2021-09-29 10:34:30|5798.03|5798.03|5796.52|5796.52|5798.03|5798.03|5796.52|5796.52|0
1632911690000|2021-09-29 10:34:50|5796.95|5796.95|5796.95|5796.95|5797.24|5797.24|5796.95|5796.95|0
1632911700000|2021-09-29 10:35:00|5796.74|5796.74|5796.45|5796.45|5796.74|5796.74|5796.45|5796.45|0
1632911720000|2021-09-29 10:35:20|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|0
1632911730000|2021-09-29 10:35:30|5795.9|5795.9|5795.68|5795.68|5795.9|5795.9|5795.68|5795.68|0
1632911740000|2021-09-29 10:35:40|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|0
1632911750000|2021-09-29 10:35:50|5795.68|5795.68|5795.39|5795.39|5795.68|5795.68|5795.39|5795.39|0
1632911760000|2021-09-29 10:36:00|5795.18|5795.18|5794.4|5794.4|5795.18|5795.18|5794.4|5794.4|0
1632911790000|2021-09-29 10:36:30|5794.69|5794.69|5794.69|5794.69|5794.98|5794.98|5794.69|5794.69|0
1632911800000|2021-09-29 10:36:40|5794.7|5794.7|5794.7|5794.7|5794.7|5794.7|5794.7|5794.7|0
1632911810000|2021-09-29 10:36:50|5794.99|5794.99|5795.21|5795.21|5795.21|5795.21|5794.99|5794.99|0
1632911820000|2021-09-29 10:37:00|5794.63|5794.63|5795.15|5795.15|5795.44|5795.44|5794.63|5794.63|0
1632911830000|2021-09-29 10:37:10|5795.18|5795.18|5796.74|5796.74|5796.95|5796.95|5795.18|5795.18|0
1632911840000|2021-09-29 10:37:20|5796.75|5796.75|5796.79|5796.79|5797.08|5797.08|5796.75|5796.75|0
1632911850000|2021-09-29 10:37:30|5796.75|5796.75|5797.02|5797.02|5797.02|5797.02|5796.49|5796.49|0
1632911870000|2021-09-29 10:37:50|5797.03|5797.03|5796.4|5796.4|5797.03|5797.03|5796.4|5796.4|0
1632911880000|2021-09-29 10:38:00|5796.16|5796.16|5796.42|5796.42|5796.42|5796.42|5796.13|5796.13|0
1632911890000|2021-09-29 10:38:10|5796.18|5796.18|5796.4|5796.4|5796.4|5796.4|5796.18|5796.18|0
1632911900000|2021-09-29 10:38:20|5796.39|5796.39|5796.09|5796.09|5796.4|5796.4|5796.09|5796.09|0
1632911910000|2021-09-29 10:38:30|5796.33|5796.33|5795.9|5795.9|5796.33|5796.33|5795.9|5795.9|0
1632911920000|2021-09-29 10:38:40|5795.91|5795.91|5795.92|5795.92|5795.92|5795.92|5795.91|5795.91|0
1632911930000|2021-09-29 10:38:50|5797.15|5797.15|5795.26|5795.26|5797.15|5797.15|5795.26|5795.26|0
1632911940000|2021-09-29 10:39:00|5794.31|5794.31|5794.6|5794.6|5794.6|5794.6|5794.31|5794.31|0
1632911950000|2021-09-29 10:39:10|5794.57|5794.57|5794.79|5794.79|5795.08|5795.08|5794.26|5794.26|0
1632911960000|2021-09-29 10:39:20|5794.76|5794.76|5797.15|5797.15|5797.15|5797.15|5794.76|5794.76|0
1632911970000|2021-09-29 10:39:30|5797.44|5797.44|5797.65|5797.65|5797.73|5797.73|5797.44|5797.44|0
1632912000000|2021-09-29 10:40:00|5797.15|5797.15|5795.64|5795.64|5797.15|5797.15|5795.64|5795.64|0
1632912010000|2021-09-29 10:40:10|5795.93|5795.93|5796.46|5796.46|5796.46|5796.46|5795.93|5795.93|0
1632912020000|2021-09-29 10:40:20|5796.17|5796.17|5795.66|5795.66|5796.17|5796.17|5795.66|5795.66|0
1632912030000|2021-09-29 10:40:30|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|0
1632912040000|2021-09-29 10:40:40|5794.9|5794.9|5794.68|5794.68|5794.9|5794.9|5794.68|5794.68|0
1632912050000|2021-09-29 10:40:50|5794.45|5794.45|5793.7|5793.7|5794.45|5794.45|5793.7|5793.7|0
1632912060000|2021-09-29 10:41:00|5793.41|5793.41|5793.7|5793.7|5793.7|5793.7|5793.41|5793.41|0
1632912080000|2021-09-29 10:41:20|5794.64|5794.64|5794.65|5794.65|5794.65|5794.65|5794.63|5794.63|0
1632912090000|2021-09-29 10:41:30|5794.87|5794.87|5796.06|5796.06|5796.06|5796.06|5794.87|5794.87|0
1632912120000|2021-09-29 10:42:00|5795.84|5795.84|5796.14|5796.14|5796.14|5796.14|5795.84|5795.84|0
1632912130000|2021-09-29 10:42:10|5796.79|5796.79|5797.27|5797.27|5797.27|5797.27|5796.79|5796.79|0
1632912140000|2021-09-29 10:42:20|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1632912150000|2021-09-29 10:42:30|5797.77|5797.77|5798.49|5798.49|5798.49|5798.49|5797.77|5797.77|0
1632912170000|2021-09-29 10:42:50|5798.78|5798.78|5799.18|5799.18|5800.52|5800.52|5798.78|5798.78|0
1632912180000|2021-09-29 10:43:00|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|0
1632912190000|2021-09-29 10:43:10|5797.96|5797.96|5797.88|5797.88|5797.96|5797.96|5797.88|5797.88|0
1632912200000|2021-09-29 10:43:20|5797.42|5797.42|5796.26|5796.26|5797.46|5797.46|5796.26|5796.26|0
1632912210000|2021-09-29 10:43:30|5795.69|5795.69|5795.9|5795.9|5795.9|5795.9|5795.69|5795.69|0
1632912220000|2021-09-29 10:43:40|5796.19|5796.19|5796.19|5796.19|5796.19|5796.19|5795.9|5795.9|0
1632912230000|2021-09-29 10:43:50|5796.18|5796.18|5796.16|5796.16|5796.18|5796.18|5796.16|5796.16|0
1632912240000|2021-09-29 10:44:00|5795.64|5795.64|5795.42|5795.42|5795.64|5795.64|5795.42|5795.42|0
1632912250000|2021-09-29 10:44:10|5795.21|5795.21|5794.7|5794.7|5795.21|5795.21|5794.7|5794.7|0
1632912260000|2021-09-29 10:44:20|5793.96|5793.96|5794.24|5794.24|5794.24|5794.24|5793.96|5793.96|0
1632912270000|2021-09-29 10:44:30|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1632912280000|2021-09-29 10:44:40|5794.54|5794.54|5794.78|5794.78|5794.78|5794.78|5794.54|5794.54|0
1632912300000|2021-09-29 10:45:00|5795.66|5795.66|5796.61|5796.61|5796.61|5796.61|5795.66|5795.66|0
1632912310000|2021-09-29 10:45:10|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1632912320000|2021-09-29 10:45:20|5797.16|5797.16|5797.38|5797.38|5797.38|5797.38|5797.16|5797.16|0
1632912330000|2021-09-29 10:45:30|5796.87|5796.87|5797.74|5797.74|5797.74|5797.74|5796.87|5796.87|0
1632912340000|2021-09-29 10:45:40|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1632912350000|2021-09-29 10:45:50|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|0
1632912360000|2021-09-29 10:46:00|5798.46|5798.46|5797.67|5797.67|5798.46|5798.46|5797.67|5797.67|0
1632912390000|2021-09-29 10:46:30|5796.9|5796.9|5796.22|5796.22|5796.9|5796.9|5796.22|5796.22|0
1632912400000|2021-09-29 10:46:40|5796|5796|5793.87|5793.87|5796|5796|5793.87|5793.87|0
1632912410000|2021-09-29 10:46:50|5794.16|5794.16|5794.38|5794.38|5794.67|5794.67|5794.16|5794.16|0
1632912420000|2021-09-29 10:47:00|5793.19|5793.19|5793.14|5793.14|5793.19|5793.19|5793.14|5793.14|0
1632912430000|2021-09-29 10:47:10|5792.85|5792.85|5792.81|5792.81|5792.85|5792.85|5792.81|5792.81|0
1632912450000|2021-09-29 10:47:30|5793.1|5793.1|5792.81|5792.81|5793.1|5793.1|5792.81|5792.81|0
1632912460000|2021-09-29 10:47:40|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|5793.03|0
1632912470000|2021-09-29 10:47:50|5793.32|5793.32|5793.59|5793.59|5793.59|5793.59|5793.32|5793.32|0
1632912480000|2021-09-29 10:48:00|5793.61|5793.61|5794.09|5794.09|5794.09|5794.09|5793.32|5793.32|0
1632912490000|2021-09-29 10:48:10|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|0
1632912500000|2021-09-29 10:48:20|5794.47|5794.47|5794.71|5794.71|5794.71|5794.71|5794.47|5794.47|0
1632912510000|2021-09-29 10:48:30|5794.94|5794.94|5796.5|5796.5|5796.5|5796.5|5794.94|5794.94|0
1632912520000|2021-09-29 10:48:40|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1632912530000|2021-09-29 10:48:50|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|5796.73|0
1632912540000|2021-09-29 10:49:00|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|0
1632912550000|2021-09-29 10:49:10|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1632912590000|2021-09-29 10:49:50|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|0
1632912610000|2021-09-29 10:50:10|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1632912630000|2021-09-29 10:50:30|5797.08|5797.08|5797.08|5797.08|5797.08|5797.08|5797.08|5797.08|0
1632912640000|2021-09-29 10:50:40|5796.8|5796.8|5797.08|5797.08|5797.08|5797.08|5796.8|5796.8|0
1632912650000|2021-09-29 10:50:50|5797.03|5797.03|5795.03|5795.03|5797.03|5797.03|5795.03|5795.03|0
1632912680000|2021-09-29 10:51:20|5796.04|5796.04|5796.47|5796.47|5796.47|5796.47|5796.04|5796.04|0
1632912690000|2021-09-29 10:51:30|5797.04|5797.04|5797.77|5797.77|5797.77|5797.77|5797.04|5797.04|0
1632912700000|2021-09-29 10:51:40|5797.48|5797.48|5797.79|5797.79|5797.79|5797.79|5797.48|5797.48|0
1632912720000|2021-09-29 10:52:00|5798.44|5798.44|5798.22|5798.22|5798.44|5798.44|5798.22|5798.22|0
1632912730000|2021-09-29 10:52:10|5797.93|5797.93|5797.26|5797.26|5797.93|5797.93|5797.26|5797.26|0
1632912740000|2021-09-29 10:52:20|5796.97|5796.97|5796.47|5796.47|5796.97|5796.97|5796.47|5796.47|0
1632912750000|2021-09-29 10:52:30|5796.69|5796.69|5797.26|5797.26|5797.26|5797.26|5796.69|5796.69|0
1632912780000|2021-09-29 10:53:00|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|5797.55|0
1632912790000|2021-09-29 10:53:10|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|0
1632912800000|2021-09-29 10:53:20|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1632912810000|2021-09-29 10:53:30|5798.29|5798.29|5798.72|5798.72|5798.72|5798.72|5798.29|5798.29|0
1632912820000|2021-09-29 10:53:40|5798.94|5798.94|5798.94|5798.94|5798.94|5798.94|5798.94|5798.94|0
1632912830000|2021-09-29 10:53:50|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|0
1632912840000|2021-09-29 10:54:00|5798.71|5798.71|5797.41|5797.41|5798.71|5798.71|5797.41|5797.41|0
1632912850000|2021-09-29 10:54:10|5797.42|5797.42|5797.15|5797.15|5797.44|5797.44|5797.15|5797.15|0
1632912860000|2021-09-29 10:54:20|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|0
1632912870000|2021-09-29 10:54:30|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|0
1632912880000|2021-09-29 10:54:40|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|0
1632912890000|2021-09-29 10:54:50|5796.75|5796.75|5797.91|5797.91|5797.91|5797.91|5796.75|5796.75|0
1632912900000|2021-09-29 10:55:00|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|0
1632912940000|2021-09-29 10:55:40|5797.59|5797.59|5797.3|5797.3|5797.59|5797.59|5797.3|5797.3|0
1632912950000|2021-09-29 10:55:50|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|0
1632912960000|2021-09-29 10:56:00|5796.77|5796.77|5796.77|5796.77|5796.77|5796.77|5796.77|5796.77|0
1632912980000|2021-09-29 10:56:20|5796.34|5796.34|5795.89|5795.89|5796.34|5796.34|5795.89|5795.89|0
1632912990000|2021-09-29 10:56:30|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1632913000000|2021-09-29 10:56:40|5796.66|5796.66|5796.61|5796.61|5797.09|5797.09|5796.37|5796.37|0
1632913010000|2021-09-29 10:56:50|5796.9|5796.9|5796.66|5796.66|5796.9|5796.9|5796.66|5796.66|0
1632913020000|2021-09-29 10:57:00|5796.95|5796.95|5797.43|5797.43|5797.43|5797.43|5796.9|5796.9|0
1632913030000|2021-09-29 10:57:10|5797.64|5797.64|5797.97|5797.97|5797.97|5797.97|5797.64|5797.64|0
1632913040000|2021-09-29 10:57:20|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1632913060000|2021-09-29 10:57:40|5799.26|5799.26|5799.91|5799.91|5799.91|5799.91|5799.26|5799.26|0
1632913070000|2021-09-29 10:57:50|5799.69|5799.69|5799.67|5799.67|5799.69|5799.69|5799.67|5799.67|0
1632913090000|2021-09-29 10:58:10|5799.39|5799.39|5799.67|5799.67|5799.67|5799.67|5799.39|5799.39|0
1632913100000|2021-09-29 10:58:20|5800.54|5800.54|5799.95|5799.95|5800.54|5800.54|5799.95|5799.95|0
1632913110000|2021-09-29 10:58:30|5799.47|5799.47|5799.79|5799.79|5799.79|5799.79|5799.26|5799.26|0
1632913120000|2021-09-29 10:58:40|5799.81|5799.81|5798.84|5798.84|5799.82|5799.82|5798.84|5798.84|0
1632913130000|2021-09-29 10:58:50|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|0
1632913140000|2021-09-29 10:59:00|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|5798.84|0
1632913150000|2021-09-29 10:59:10|5799.13|5799.13|5798.84|5798.84|5799.13|5799.13|5798.84|5798.84|0
1632913170000|2021-09-29 10:59:30|5798.55|5798.55|5798.34|5798.34|5798.55|5798.55|5798.34|5798.34|0
1632913190000|2021-09-29 10:59:50|5798.05|5798.05|5797.57|5797.57|5798.05|5798.05|5797.36|5797.36|0
1632913200000|2021-09-29 11:00:00|5797.86|5797.86|5797.57|5797.57|5797.86|5797.86|5797.57|5797.57|0
1632913210000|2021-09-29 11:00:10|5798.05|5798.05|5799.53|5799.53|5799.53|5799.53|5798.05|5798.05|0
1632913220000|2021-09-29 11:00:20|5799.97|5799.97|5800.54|5800.54|5800.54|5800.54|5799.97|5799.97|0
1632913240000|2021-09-29 11:00:40|5800.78|5800.78|5800.33|5800.33|5800.78|5800.78|5800.09|5800.09|0
1632913250000|2021-09-29 11:00:50|5799.75|5799.75|5800.04|5800.04|5800.04|5800.04|5799.46|5799.46|0
1632913270000|2021-09-29 11:01:10|5799.3|5799.3|5797.88|5797.88|5799.3|5799.3|5797.88|5797.88|0
1632913280000|2021-09-29 11:01:20|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|0
1632913290000|2021-09-29 11:01:30|5797.88|5797.88|5797.65|5797.65|5797.88|5797.88|5797.65|5797.65|0
1632913310000|2021-09-29 11:01:50|5797.36|5797.36|5796.93|5796.93|5797.36|5797.36|5796.93|5796.93|0
1632913320000|2021-09-29 11:02:00|5796.71|5796.71|5796.7|5796.7|5796.71|5796.71|5796.7|5796.7|0
1632913330000|2021-09-29 11:02:10|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|5796.6|0
1632913340000|2021-09-29 11:02:20|5796.12|5796.12|5795.89|5795.89|5796.12|5796.12|5795.89|5795.89|0
1632913360000|2021-09-29 11:02:40|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|0
1632913370000|2021-09-29 11:02:50|5795.89|5795.89|5796.12|5796.12|5796.12|5796.12|5795.89|5795.89|0
1632913390000|2021-09-29 11:03:10|5796.41|5796.41|5796.89|5796.89|5796.89|5796.89|5796.41|5796.41|0
1632913400000|2021-09-29 11:03:20|5796.86|5796.86|5797.08|5797.08|5797.08|5797.08|5796.86|5796.86|0
1632913420000|2021-09-29 11:03:40|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|0
1632913430000|2021-09-29 11:03:50|5796.62|5796.62|5796.91|5796.91|5796.91|5796.91|5796.62|5796.62|0
1632913440000|2021-09-29 11:04:00|5797.2|5797.2|5796.84|5796.84|5797.42|5797.42|5796.84|5796.84|0
1632913470000|2021-09-29 11:04:30|5797.05|5797.05|5796.15|5796.15|5797.05|5797.05|5795.91|5795.91|0
1632913480000|2021-09-29 11:04:40|5795.86|5795.86|5796.38|5796.38|5796.38|5796.38|5795.86|5795.86|0
1632913490000|2021-09-29 11:04:50|5796.43|5796.43|5795.71|5795.71|5796.46|5796.46|5795.71|5795.71|0
1632913500000|2021-09-29 11:05:00|5796.46|5796.46|5796.67|5796.67|5796.95|5796.95|5796.46|5796.46|0
1632913520000|2021-09-29 11:05:20|5796.9|5796.9|5797.4|5797.4|5797.57|5797.57|5796.9|5796.9|0
1632913530000|2021-09-29 11:05:30|5797.42|5797.42|5797.42|5797.42|5797.44|5797.44|5797.2|5797.2|0
1632913540000|2021-09-29 11:05:40|5797.71|5797.71|5798.29|5798.29|5798.29|5798.29|5797.71|5797.71|0
1632913550000|2021-09-29 11:05:50|5798.07|5798.07|5798.3|5798.3|5798.3|5798.3|5797.59|5797.59|0
1632913560000|2021-09-29 11:06:00|5798.54|5798.54|5799.99|5799.99|5799.99|5799.99|5798.54|5798.54|0
1632913570000|2021-09-29 11:06:10|5800.23|5800.23|5801.04|5801.04|5801.28|5801.28|5800.23|5800.23|0
1632913580000|2021-09-29 11:06:20|5801.93|5801.93|5799.92|5799.92|5802.22|5802.22|5799.92|5799.92|0
1632913600000|2021-09-29 11:06:40|5799.63|5799.63|5799.63|5799.63|5799.63|5799.63|5799.63|5799.63|0
1632913610000|2021-09-29 11:06:50|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|0
1632913620000|2021-09-29 11:07:00|5799.32|5799.32|5801.02|5801.02|5801.02|5801.02|5799.32|5799.32|0
1632913630000|2021-09-29 11:07:10|5801.5|5801.5|5799.63|5799.63|5801.5|5801.5|5799.39|5799.39|0
1632913640000|2021-09-29 11:07:20|5799.2|5799.2|5798.44|5798.44|5799.2|5799.2|5798.44|5798.44|0
1632913650000|2021-09-29 11:07:30|5798.22|5798.22|5798.46|5798.46|5798.46|5798.46|5797.77|5797.77|0
1632913670000|2021-09-29 11:07:50|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|0
1632913680000|2021-09-29 11:08:00|5798.46|5798.46|5798.46|5798.46|5798.75|5798.75|5798.46|5798.46|0
1632913690000|2021-09-29 11:08:10|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|0
1632913700000|2021-09-29 11:08:20|5798.2|5798.2|5800.5|5800.5|5800.5|5800.5|5798.2|5798.2|0
1632913710000|2021-09-29 11:08:30|5800.21|5800.21|5799.92|5799.92|5800.21|5800.21|5799.92|5799.92|0
1632913720000|2021-09-29 11:08:40|5799.7|5799.7|5799.01|5799.01|5799.7|5799.7|5799.01|5799.01|0
1632913730000|2021-09-29 11:08:50|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|0
1632913750000|2021-09-29 11:09:10|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.57|5798.57|0
1632913760000|2021-09-29 11:09:20|5799.03|5799.03|5799.79|5799.79|5799.79|5799.79|5799.03|5799.03|0
1632913770000|2021-09-29 11:09:30|5799.36|5799.36|5797.85|5797.85|5799.36|5799.36|5797.85|5797.85|0
1632986100000|2021-09-30 07:15:00|5849.33|5849.33|5848.2|5848.2|5849.91|5849.91|5847.49|5847.49|0
1632986110000|2021-09-30 07:15:10|5848.67|5848.67|5848.55|5848.55|5848.67|5848.67|5848.45|5848.45|0
1632986120000|2021-09-30 07:15:20|5849.41|5849.41|5850.46|5850.46|5850.46|5850.46|5849.12|5849.12|0
1632913780000|2021-09-29 11:09:40|5797.84|5797.84|5797.39|5797.39|5797.84|5797.84|5797.39|5797.39|0
1632986130000|2021-09-30 07:15:30|5850.17|5850.17|5849.37|5849.37|5850.17|5850.17|5849.31|5849.31|0
1632913800000|2021-09-29 11:10:00|5797.15|5797.15|5798.63|5798.63|5798.63|5798.63|5797.15|5797.15|0
1632986140000|2021-09-30 07:15:40|5849.8|5849.8|5852.65|5852.65|5852.65|5852.65|5849.8|5849.8|0
1632986150000|2021-09-30 07:15:50|5852.94|5852.94|5852.94|5852.94|5853.52|5853.52|5852.94|5852.94|0
1632913810000|2021-09-29 11:10:10|5799.21|5799.21|5799.66|5799.66|5799.66|5799.66|5799.21|5799.21|0
1632986160000|2021-09-30 07:16:00|5853.58|5853.58|5853.97|5853.97|5854.99|5854.99|5853.58|5853.58|0
1632913820000|2021-09-29 11:10:20|5799.43|5799.43|5799.66|5799.66|5799.66|5799.66|5799.43|5799.43|0
1632913830000|2021-09-29 11:10:30|5799.88|5799.88|5800.17|5800.17|5800.17|5800.17|5799.88|5799.88|0
1632986170000|2021-09-30 07:16:10|5854.19|5854.19|5857.37|5857.37|5857.37|5857.37|5854.19|5854.19|0
1632913840000|2021-09-29 11:10:40|5800.41|5800.41|5801.22|5801.22|5801.22|5801.22|5800.41|5800.41|0
1632986180000|2021-09-30 07:16:20|5856.79|5856.79|5854.93|5854.93|5857|5857|5854.06|5854.06|0
1632986190000|2021-09-30 07:16:30|5854.06|5854.06|5853.34|5853.34|5854.06|5854.06|5853.34|5853.34|0
1632986200000|2021-09-30 07:16:40|5853.63|5853.63|5853.97|5853.97|5853.97|5853.97|5853.39|5853.39|0
1632986210000|2021-09-30 07:16:50|5854.55|5854.55|5855.86|5855.86|5856.22|5856.22|5854.55|5854.55|0
1632986220000|2021-09-30 07:17:00|5855.62|5855.62|5856.07|5856.07|5856.1|5856.1|5855.62|5855.62|0
1632986230000|2021-09-30 07:17:10|5855.21|5855.21|5855.35|5855.35|5856.55|5856.55|5855.21|5855.21|0
1632986240000|2021-09-30 07:17:20|5855.07|5855.07|5853.9|5853.9|5855.35|5855.35|5853.66|5853.66|0
1632986250000|2021-09-30 07:17:30|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|0
1632913860000|2021-09-29 11:11:00|5801.51|5801.51|5802.23|5802.23|5802.23|5802.23|5801.51|5801.51|0
1632986260000|2021-09-30 07:17:40|5853.85|5853.85|5852.28|5852.28|5853.85|5853.85|5852.28|5852.28|0
1632986270000|2021-09-30 07:17:50|5851.7|5851.7|5851.02|5851.02|5851.7|5851.7|5850.51|5850.51|0
1632913870000|2021-09-29 11:11:10|5802.71|5802.71|5802.47|5802.47|5802.95|5802.95|5801.99|5801.99|0
1632913880000|2021-09-29 11:11:20|5802.71|5802.71|5802.95|5802.95|5802.95|5802.95|5802.71|5802.71|0
1632986280000|2021-09-30 07:18:00|5850.78|5850.78|5852.51|5852.51|5852.51|5852.51|5850.78|5850.78|0
1632913890000|2021-09-29 11:11:30|5803.38|5803.38|5803.74|5803.74|5803.74|5803.74|5803.16|5803.16|0
1632986290000|2021-09-30 07:18:10|5852.22|5852.22|5850.42|5850.42|5852.22|5852.22|5850.42|5850.42|0
1632913900000|2021-09-29 11:11:40|5803.52|5803.52|5801.95|5801.95|5803.52|5803.52|5801.37|5801.37|0
1632986300000|2021-09-30 07:18:20|5850.71|5850.71|5850.86|5850.86|5850.86|5850.86|5850.06|5850.06|0
1632913910000|2021-09-29 11:11:50|5802.77|5802.77|5804.36|5804.36|5804.36|5804.36|5802.77|5802.77|0
1632986310000|2021-09-30 07:18:30|5850.93|5850.93|5852.15|5852.15|5852.16|5852.16|5850.93|5850.93|0
1632913920000|2021-09-29 11:12:00|5804.07|5804.07|5804.79|5804.79|5804.79|5804.79|5804.07|5804.07|0
1632986320000|2021-09-30 07:18:40|5853.31|5853.31|5853.84|5853.84|5855.13|5855.13|5853.31|5853.31|0
1632913930000|2021-09-29 11:12:10|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|0
1632913940000|2021-09-29 11:12:20|5808.57|5808.57|5809.43|5809.43|5809.43|5809.43|5808.57|5808.57|0
1632986330000|2021-09-30 07:18:50|5855.03|5855.03|5856.57|5856.57|5856.57|5856.57|5855.03|5855.03|0
1632913950000|2021-09-29 11:12:30|5810.59|5810.59|5810.6|5810.6|5810.6|5810.6|5810.59|5810.59|0
1632986340000|2021-09-30 07:19:00|5858.31|5858.31|5860.18|5860.18|5860.42|5860.42|5858.31|5858.31|0
1632913960000|2021-09-29 11:12:40|5810.84|5810.84|5810.55|5810.55|5810.84|5810.84|5810.55|5810.55|0
1632986350000|2021-09-30 07:19:10|5860.9|5860.9|5862.29|5862.29|5862.29|5862.29|5860.9|5860.9|0
1632913980000|2021-09-29 11:13:00|5810.59|5810.59|5808.7|5808.7|5810.59|5810.59|5808.7|5808.7|0
1632986360000|2021-09-30 07:19:20|5862.5|5862.5|5863.17|5863.17|5863.4|5863.4|5862.5|5862.5|0
1632913990000|2021-09-29 11:13:10|5808.27|5808.27|5808.23|5808.23|5808.27|5808.27|5808.23|5808.23|0
1632986370000|2021-09-30 07:19:30|5862.74|5862.74|5859.81|5859.81|5862.74|5862.74|5859.81|5859.81|0
1632914010000|2021-09-29 11:13:30|5808.24|5808.24|5808.67|5808.67|5808.67|5808.67|5808.24|5808.24|0
1632986380000|2021-09-30 07:19:40|5860.24|5860.24|5856.47|5856.47|5860.24|5860.24|5856.47|5856.47|0
1632914030000|2021-09-29 11:13:50|5807.07|5807.07|5806.58|5806.58|5807.07|5807.07|5806.58|5806.58|0
1632914040000|2021-09-29 11:14:00|5806.51|5806.51|5806.34|5806.34|5806.51|5806.51|5805.63|5805.63|0
1632986390000|2021-09-30 07:19:50|5857|5857|5857.29|5857.29|5857.29|5857.29|5857|5857|0
1632914050000|2021-09-29 11:14:10|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|5806.63|0
1632986400000|2021-09-30 07:20:00|5857.93|5857.93|5858.31|5858.31|5858.66|5858.66|5857.93|5857.93|0
1632914060000|2021-09-29 11:14:20|5806.34|5806.34|5807.64|5807.64|5807.93|5807.93|5806.34|5806.34|0
1632986410000|2021-09-30 07:20:10|5858.03|5858.03|5860.25|5860.25|5860.54|5860.54|5858.03|5858.03|0
1632914070000|2021-09-29 11:14:30|5807.93|5807.93|5807.89|5807.89|5807.93|5807.93|5807.89|5807.89|0
1632986420000|2021-09-30 07:20:20|5861.62|5861.62|5861.43|5861.43|5861.62|5861.62|5861.43|5861.43|0
1632914090000|2021-09-29 11:14:50|5807.65|5807.65|5807.58|5807.58|5807.65|5807.65|5807.36|5807.36|0
1632986430000|2021-09-30 07:20:30|5861.71|5861.71|5861.5|5861.5|5861.73|5861.73|5861.5|5861.5|0
1632914100000|2021-09-29 11:15:00|5807.87|5807.87|5808.97|5808.97|5808.97|5808.97|5807.87|5807.87|0
1632986440000|2021-09-30 07:20:40|5861.06|5861.06|5861.08|5861.08|5861.08|5861.08|5860.51|5860.51|0
1632986450000|2021-09-30 07:20:50|5860.77|5860.77|5861.8|5861.8|5861.8|5861.8|5860.77|5860.77|0
1632986460000|2021-09-30 07:21:00|5862.09|5862.09|5864.32|5864.32|5864.32|5864.32|5862.09|5862.09|0
1632914110000|2021-09-29 11:15:10|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|0
1632986470000|2021-09-30 07:21:10|5864.61|5864.61|5865.61|5865.61|5865.61|5865.61|5864.03|5864.03|0
1632986480000|2021-09-30 07:21:20|5865.85|5865.85|5867.63|5867.63|5867.63|5867.63|5865.85|5865.85|0
1632914120000|2021-09-29 11:15:20|5808.97|5808.97|5810.38|5810.38|5810.38|5810.38|5808.97|5808.97|0
1632986490000|2021-09-30 07:21:30|5867.12|5867.12|5869.83|5869.83|5869.83|5869.83|5867.12|5867.12|0
1632986500000|2021-09-30 07:21:40|5870.92|5870.92|5872.13|5872.13|5872.32|5872.32|5870.92|5870.92|0
1632914130000|2021-09-29 11:15:30|5810.6|5810.6|5811.36|5811.36|5811.36|5811.36|5810.6|5810.6|0
1632986520000|2021-09-30 07:22:00|5871.85|5871.85|5876.31|5876.31|5877|5877|5871.85|5871.85|0
1632914150000|2021-09-29 11:15:50|5811.15|5811.15|5811.36|5811.36|5811.36|5811.36|5811.15|5811.15|0
1632986530000|2021-09-30 07:22:10|5875.45|5875.45|5875.43|5875.43|5875.45|5875.45|5875.21|5875.21|0
1632914160000|2021-09-29 11:16:00|5810.79|5810.79|5810.1|5810.1|5810.81|5810.81|5810.1|5810.1|0
1632986540000|2021-09-30 07:22:20|5874.86|5874.86|5876.99|5876.99|5876.99|5876.99|5874.86|5874.86|0
1632986550000|2021-09-30 07:22:30|5877.21|5877.21|5873.98|5873.98|5877.21|5877.21|5873.98|5873.98|0
1632914170000|2021-09-29 11:16:10|5809.67|5809.67|5809.22|5809.22|5809.67|5809.67|5809.22|5809.22|0
1632986560000|2021-09-30 07:22:40|5874.55|5874.55|5874.08|5874.08|5874.55|5874.55|5874.08|5874.08|0
1632914180000|2021-09-29 11:16:20|5809.46|5809.46|5808.98|5808.98|5809.46|5809.46|5808.98|5808.98|0
1632986570000|2021-09-30 07:22:50|5873.65|5873.65|5876.39|5876.39|5876.59|5876.59|5873.65|5873.65|0
1632914200000|2021-09-29 11:16:40|5808.96|5808.96|5808.75|5808.75|5809.18|5809.18|5808.75|5808.75|0
1632986580000|2021-09-30 07:23:00|5877.11|5877.11|5876.6|5876.6|5877.11|5877.11|5876.37|5876.37|0
1632914210000|2021-09-29 11:16:50|5808.96|5808.96|5808.98|5808.98|5808.98|5808.98|5808.96|5808.96|0
1632986590000|2021-09-30 07:23:10|5876.84|5876.84|5877.9|5877.9|5878.19|5878.19|5876.84|5876.84|0
1632914220000|2021-09-29 11:17:00|5808.69|5808.69|5806.72|5806.72|5808.71|5808.71|5806.72|5806.72|0
1632986600000|2021-09-30 07:23:20|5877.61|5877.61|5877.97|5877.97|5877.97|5877.97|5877.18|5877.18|0
1632914230000|2021-09-29 11:17:10|5806.29|5806.29|5806.27|5806.27|5806.29|5806.29|5806.27|5806.27|0
1632986610000|2021-09-30 07:23:30|5878.45|5878.45|5880.13|5880.13|5880.13|5880.13|5878.45|5878.45|0
1632914240000|2021-09-29 11:17:20|5806.85|5806.85|5808.95|5808.95|5808.95|5808.95|5806.85|5806.85|0
1632986620000|2021-09-30 07:23:40|5879.26|5879.26|5880.98|5880.98|5880.98|5880.98|5879.26|5879.26|0
1632914250000|2021-09-29 11:17:30|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|5808.37|0
1632986630000|2021-09-30 07:23:50|5880.69|5880.69|5880.19|5880.19|5880.69|5880.69|5879.66|5879.66|0
1632914260000|2021-09-29 11:17:40|5808.08|5808.08|5808.37|5808.37|5808.66|5808.66|5808.08|5808.08|0
1632914270000|2021-09-29 11:17:50|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|5808.08|0
1632986640000|2021-09-30 07:24:00|5879.9|5879.9|5879.69|5879.69|5879.9|5879.9|5879.68|5879.68|0
1632914280000|2021-09-29 11:18:00|5807.65|5807.65|5807.37|5807.37|5807.65|5807.65|5807.37|5807.37|0
1632986660000|2021-09-30 07:24:20|5880.56|5880.56|5880.51|5880.51|5881.52|5881.52|5880.51|5880.51|0
1632914290000|2021-09-29 11:18:10|5807.08|5807.08|5805.98|5805.98|5807.37|5807.37|5805.98|5805.98|0
1632986670000|2021-09-30 07:24:30|5879.69|5879.69|5879.19|5879.19|5879.69|5879.69|5878.98|5878.98|0
1632914300000|2021-09-29 11:18:20|5805.4|5805.4|5805.69|5805.69|5805.69|5805.69|5805.4|5805.4|0
1632986680000|2021-09-30 07:24:40|5880.53|5880.53|5880.53|5880.53|5880.53|5880.53|5880.53|5880.53|0
1632914330000|2021-09-29 11:18:50|5806.17|5806.17|5807.18|5807.18|5807.18|5807.18|5806.17|5806.17|0
1632986690000|2021-09-30 07:24:50|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|0
1632914340000|2021-09-29 11:19:00|5806.89|5806.89|5808.75|5808.75|5808.75|5808.75|5806.89|5806.89|0
1632914350000|2021-09-29 11:19:10|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|0
1632986700000|2021-09-30 07:25:00|5879.65|5879.65|5879.23|5879.23|5879.74|5879.74|5877.76|5877.76|0
1632914370000|2021-09-29 11:19:30|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|0
1632986710000|2021-09-30 07:25:10|5878.94|5878.94|5878.94|5878.94|5878.94|5878.94|5878.94|5878.94|0
1632914380000|2021-09-29 11:19:40|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|0
1632986720000|2021-09-30 07:25:20|5878.37|5878.37|5877.7|5877.7|5878.37|5878.37|5876.77|5876.77|0
1632986730000|2021-09-30 07:25:30|5877.99|5877.99|5875.57|5875.57|5877.99|5877.99|5875.57|5875.57|0
1632914400000|2021-09-29 11:20:00|5810.44|5810.44|5810.65|5810.65|5810.89|5810.89|5810.44|5810.44|0
1632986740000|2021-09-30 07:25:40|5875.09|5875.09|5873.87|5873.87|5875.09|5875.09|5873.87|5873.87|0
1632914410000|2021-09-29 11:20:10|5810.36|5810.36|5811.05|5811.05|5811.05|5811.05|5810.36|5810.36|0
1632986750000|2021-09-30 07:25:50|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|0
1632914420000|2021-09-29 11:20:20|5810.82|5810.82|5810.6|5810.6|5810.82|5810.82|5810.6|5810.6|0
1632914430000|2021-09-29 11:20:30|5810.62|5810.62|5810.36|5810.36|5810.62|5810.62|5810.09|5810.09|0
1632986760000|2021-09-30 07:26:00|5873.11|5873.11|5874.55|5874.55|5875.42|5875.42|5873.11|5873.11|0
1632914450000|2021-09-29 11:20:50|5810.07|5810.07|5808.89|5808.89|5810.07|5810.07|5808.88|5808.88|0
1632986770000|2021-09-30 07:26:10|5875.74|5875.74|5874.21|5874.21|5876.68|5876.68|5874.21|5874.21|0
1632914470000|2021-09-29 11:21:10|5809.11|5809.11|5810.09|5810.09|5810.09|5810.09|5809.11|5809.11|0
1632986780000|2021-09-30 07:26:20|5874.15|5874.15|5872.43|5872.43|5874.15|5874.15|5872.43|5872.43|0
1632914480000|2021-09-29 11:21:20|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|5810.07|0
1632986790000|2021-09-30 07:26:30|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|0
1632914490000|2021-09-29 11:21:30|5809.85|5809.85|5809.56|5809.56|5809.85|5809.85|5809.56|5809.56|0
1632986800000|2021-09-30 07:26:40|5872.48|5872.48|5871.2|5871.2|5872.48|5872.48|5870.98|5870.98|0
1632914500000|2021-09-29 11:21:40|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|0
1632986810000|2021-09-30 07:26:50|5870.98|5870.98|5871.41|5871.41|5871.65|5871.65|5870.98|5870.98|0
1632914520000|2021-09-29 11:22:00|5810.02|5810.02|5811.38|5811.38|5811.38|5811.38|5810.02|5810.02|0
1632986820000|2021-09-30 07:27:00|5872.34|5872.34|5871.78|5871.78|5873.16|5873.16|5871.78|5871.78|0
1632914530000|2021-09-29 11:22:10|5811.14|5811.14|5811.66|5811.66|5811.66|5811.66|5811.14|5811.14|0
1632986830000|2021-09-30 07:27:10|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|0
1632914540000|2021-09-29 11:22:20|5811.68|5811.68|5812.85|5812.85|5812.85|5812.85|5811.68|5811.68|0
1632986840000|2021-09-30 07:27:20|5871.55|5871.55|5874.02|5874.02|5874.02|5874.02|5871.55|5871.55|0
1632914550000|2021-09-29 11:22:30|5813.71|5813.71|5814.6|5814.6|5814.6|5814.6|5813.71|5813.71|0
1632986850000|2021-09-30 07:27:30|5874|5874|5871.1|5871.1|5874|5874|5871.1|5871.1|0
1632914560000|2021-09-29 11:22:40|5814.62|5814.62|5814.65|5814.65|5814.65|5814.65|5814.62|5814.62|0
1632914570000|2021-09-29 11:22:50|5814.86|5814.86|5814.62|5814.62|5814.86|5814.86|5814.62|5814.62|0
1632986860000|2021-09-30 07:27:40|5871.11|5871.11|5870.25|5870.25|5871.11|5871.11|5869.78|5869.78|0
1632914580000|2021-09-29 11:23:00|5814.57|5814.57|5815.05|5815.05|5815.05|5815.05|5814.57|5814.57|0
1632986870000|2021-09-30 07:27:50|5870.2|5870.2|5871.41|5871.41|5871.43|5871.43|5870.2|5870.2|0
1632914590000|2021-09-29 11:23:10|5815.27|5815.27|5815.51|5815.51|5815.51|5815.51|5815.27|5815.27|0
1632986880000|2021-09-30 07:28:00|5871.89|5871.89|5872.47|5872.47|5872.47|5872.47|5871.89|5871.89|0
1632914600000|2021-09-29 11:23:20|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1632986890000|2021-09-30 07:28:10|5871.82|5871.82|5870.95|5870.95|5871.82|5871.82|5870.95|5870.95|0
1632914610000|2021-09-29 11:23:30|5815.99|5815.99|5815.51|5815.51|5815.99|5815.99|5815.51|5815.51|0
1632986900000|2021-09-30 07:28:20|5870.24|5870.24|5868.24|5868.24|5870.24|5870.24|5868.24|5868.24|0
1632914640000|2021-09-29 11:24:00|5814.94|5814.94|5814.97|5814.97|5814.97|5814.97|5814.94|5814.94|0
1632986910000|2021-09-30 07:28:30|5868.36|5868.36|5868.69|5868.69|5868.69|5868.69|5867.64|5867.64|0
1632914650000|2021-09-29 11:24:10|5815.21|5815.21|5815.95|5815.95|5815.95|5815.95|5815.21|5815.21|0
1632986920000|2021-09-30 07:28:40|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|0
1632914660000|2021-09-29 11:24:20|5815.74|5815.74|5815.77|5815.77|5815.77|5815.77|5815.74|5815.74|0
1632986930000|2021-09-30 07:28:50|5869.46|5869.46|5871.35|5871.35|5871.35|5871.35|5869.46|5869.46|0
1632914670000|2021-09-29 11:24:30|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|5815.48|0
1632986940000|2021-09-30 07:29:00|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|0
1632914680000|2021-09-29 11:24:40|5815.01|5815.01|5813.59|5813.59|5815.01|5815.01|5813.59|5813.59|0
1632986950000|2021-09-30 07:29:10|5871.35|5871.35|5871.06|5871.06|5871.35|5871.35|5871.06|5871.06|0
1632914690000|2021-09-29 11:24:50|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|0
1632986960000|2021-09-30 07:29:20|5873.21|5873.21|5873.93|5873.93|5874.17|5874.17|5873.21|5873.21|0
1632914700000|2021-09-29 11:25:00|5812.78|5812.78|5812.54|5812.54|5812.78|5812.78|5812.54|5812.54|0
1632986970000|2021-09-30 07:29:30|5873.64|5873.64|5873|5873|5873.64|5873.64|5873|5873|0
1632914710000|2021-09-29 11:25:10|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1632986980000|2021-09-30 07:29:40|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1632914720000|2021-09-29 11:25:20|5813.09|5813.09|5813.14|5813.14|5813.14|5813.14|5813.09|5813.09|0
1632986990000|2021-09-30 07:29:50|5872.18|5872.18|5872.85|5872.85|5872.85|5872.85|5872.13|5872.13|0
1632914730000|2021-09-29 11:25:30|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|0
1632987000000|2021-09-30 07:30:00|5872.76|5872.76|5873.45|5873.45|5873.65|5873.65|5872.76|5872.76|0
1632914740000|2021-09-29 11:25:40|5814.04|5814.04|5814.3|5814.3|5814.54|5814.54|5814.04|5814.04|0
1632987010000|2021-09-30 07:30:10|5873.74|5873.74|5874.7|5874.7|5874.7|5874.7|5873.74|5873.74|0
1632914750000|2021-09-29 11:25:50|5814.52|5814.52|5814.55|5814.55|5814.55|5814.55|5814.32|5814.32|0
1632987020000|2021-09-30 07:30:20|5874.93|5874.93|5876.4|5876.4|5876.4|5876.4|5874.93|5874.93|0
1632914760000|2021-09-29 11:26:00|5814.79|5814.79|5815.92|5815.92|5815.92|5815.92|5814.79|5814.79|0
1632987040000|2021-09-30 07:30:40|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|0
1632914770000|2021-09-29 11:26:10|5815.95|5815.95|5816.82|5816.82|5816.82|5816.82|5815.95|5815.95|0
1632987050000|2021-09-30 07:30:50|5874.57|5874.57|5873.43|5873.43|5874.57|5874.57|5873.43|5873.43|0
1632914790000|2021-09-29 11:26:30|5816.53|5816.53|5816.53|5816.53|5816.82|5816.82|5816.53|5816.53|0
1632987060000|2021-09-30 07:31:00|5874.09|5874.09|5874.88|5874.88|5874.88|5874.88|5873.21|5873.21|0
1632914800000|2021-09-29 11:26:40|5816.31|5816.31|5816.36|5816.36|5816.36|5816.36|5816.07|5816.07|0
1632987070000|2021-09-30 07:31:10|5875.49|5875.49|5875.26|5875.26|5875.49|5875.49|5875.26|5875.26|0
1632914810000|2021-09-29 11:26:50|5816.58|5816.58|5816.29|5816.29|5816.58|5816.58|5816.29|5816.29|0
1632987080000|2021-09-30 07:31:20|5875.02|5875.02|5875.36|5875.36|5875.36|5875.36|5874.64|5874.64|0
1632914820000|2021-09-29 11:27:00|5816.07|5816.07|5817.27|5817.27|5817.27|5817.27|5816.07|5816.07|0
1632987090000|2021-09-30 07:31:30|5875.65|5875.65|5875.94|5875.94|5875.94|5875.94|5875.65|5875.65|0
1632914830000|2021-09-29 11:27:10|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|0
1632987100000|2021-09-30 07:31:40|5875.73|5875.73|5876.2|5876.2|5876.2|5876.2|5875.73|5875.73|0
1632914840000|2021-09-29 11:27:20|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|5817.03|0
1632987120000|2021-09-30 07:32:00|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1632914850000|2021-09-29 11:27:30|5816.15|5816.15|5816.18|5816.18|5816.18|5816.18|5816.15|5816.15|0
1632914860000|2021-09-29 11:27:40|5815.6|5815.6|5815.13|5815.13|5815.6|5815.6|5815.13|5815.13|0
1632987130000|2021-09-30 07:32:10|5877.26|5877.26|5879.94|5879.94|5879.94|5879.94|5877.26|5877.26|0
1632914870000|2021-09-29 11:27:50|5814.91|5814.91|5814.4|5814.4|5814.91|5814.91|5814.39|5814.39|0
1632987140000|2021-09-30 07:32:20|5880.42|5880.42|5880.42|5880.42|5880.42|5880.42|5880.42|5880.42|0
1632914880000|2021-09-29 11:28:00|5814.37|5814.37|5814.4|5814.4|5814.4|5814.4|5814.37|5814.37|0
1632987150000|2021-09-30 07:32:30|5879.99|5879.99|5880.99|5880.99|5880.99|5880.99|5879.75|5879.75|0
1632914890000|2021-09-29 11:28:10|5813.97|5813.97|5813.68|5813.68|5813.97|5813.97|5813.68|5813.68|0
1632987160000|2021-09-30 07:32:40|5880.78|5880.78|5880.99|5880.99|5880.99|5880.99|5880.78|5880.78|0
1632914900000|2021-09-29 11:28:20|5814.11|5814.11|5814.59|5814.59|5814.59|5814.59|5814.11|5814.11|0
1632987170000|2021-09-30 07:32:50|5880.7|5880.7|5881.25|5881.25|5881.25|5881.25|5880.49|5880.49|0
1632914910000|2021-09-29 11:28:30|5815.06|5815.06|5815.78|5815.78|5815.78|5815.78|5815.06|5815.06|0
1632987180000|2021-09-30 07:33:00|5881.49|5881.49|5882.12|5882.12|5882.12|5882.12|5881.49|5881.49|0
1632914920000|2021-09-29 11:28:40|5815.81|5815.81|5815.85|5815.85|5815.85|5815.85|5815.81|5815.81|0
1632987190000|2021-09-30 07:33:10|5881.9|5881.9|5880.7|5880.7|5881.9|5881.9|5880.7|5880.7|0
1632914930000|2021-09-29 11:28:50|5815.84|5815.84|5816.03|5816.03|5816.05|5816.05|5815.84|5815.84|0
1632987200000|2021-09-30 07:33:20|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1632914940000|2021-09-29 11:29:00|5816.05|5816.05|5815.84|5815.84|5816.05|5816.05|5815.84|5815.84|0
1632987210000|2021-09-30 07:33:30|5881.01|5881.01|5880.98|5880.98|5881.01|5881.01|5880.98|5880.98|0
1632987220000|2021-09-30 07:33:40|5881.55|5881.55|5882.68|5882.68|5882.68|5882.68|5881.55|5881.55|0
1632914950000|2021-09-29 11:29:10|5816.05|5816.05|5815.84|5815.84|5816.05|5816.05|5815.84|5815.84|0
1632987230000|2021-09-30 07:33:50|5882.17|5882.17|5881.88|5881.88|5882.17|5882.17|5881.88|5881.88|0
1632914960000|2021-09-29 11:29:20|5815.88|5815.88|5816.45|5816.45|5816.45|5816.45|5815.88|5815.88|0
1632987240000|2021-09-30 07:34:00|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|0
1632914970000|2021-09-29 11:29:30|5817.14|5817.14|5817.4|5817.4|5817.4|5817.4|5817.14|5817.14|0
1632987250000|2021-09-30 07:34:10|5881.88|5881.88|5881.88|5881.88|5882.12|5882.12|5881.43|5881.43|0
1632915000000|2021-09-29 11:30:00|5817.14|5817.14|5816.15|5816.15|5817.14|5817.14|5816.13|5816.13|0
1632987260000|2021-09-30 07:34:20|5882.1|5882.1|5881.88|5881.88|5882.1|5882.1|5881.88|5881.88|0
1632915010000|2021-09-29 11:30:10|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|0
1632987280000|2021-09-30 07:34:40|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1632987290000|2021-09-30 07:34:50|5881.22|5881.22|5880.98|5880.98|5881.22|5881.22|5880.98|5880.98|0
1632915020000|2021-09-29 11:30:20|5816.14|5816.14|5816.07|5816.07|5816.14|5816.14|5816.07|5816.07|0
1632915030000|2021-09-29 11:30:30|5815.78|5815.78|5814.71|5814.71|5816.07|5816.07|5814.71|5814.71|0
1632987300000|2021-09-30 07:35:00|5881.27|5881.27|5880.23|5880.23|5881.27|5881.27|5880.23|5880.23|0
1632915040000|2021-09-29 11:30:40|5813.75|5813.75|5813.75|5813.75|5813.75|5813.75|5813.75|5813.75|0
1632987310000|2021-09-30 07:35:10|5880.71|5880.71|5882.93|5882.93|5882.93|5882.93|5880.71|5880.71|0
1632915050000|2021-09-29 11:30:50|5813.97|5813.97|5813.87|5813.87|5813.97|5813.97|5813.39|5813.39|0
1632987320000|2021-09-30 07:35:20|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|0
1632915060000|2021-09-29 11:31:00|5813.84|5813.84|5813.87|5813.87|5813.87|5813.87|5813.84|5813.84|0
1632987330000|2021-09-30 07:35:30|5883.51|5883.51|5883.7|5883.7|5883.7|5883.7|5883.47|5883.47|0
1632915080000|2021-09-29 11:31:20|5813.83|5813.83|5813.91|5813.91|5813.91|5813.91|5813.34|5813.34|0
1632987340000|2021-09-30 07:35:40|5883.99|5883.99|5883.76|5883.76|5884.21|5884.21|5883.76|5883.76|0
1632915090000|2021-09-29 11:31:30|5813.88|5813.88|5813.6|5813.6|5813.88|5813.88|5813.6|5813.6|0
1632987350000|2021-09-30 07:35:50|5883.52|5883.52|5883.01|5883.01|5883.52|5883.52|5883.01|5883.01|0
1632987360000|2021-09-30 07:36:00|5882.3|5882.3|5882.49|5882.49|5882.72|5882.72|5882.01|5882.01|0
1632915120000|2021-09-29 11:32:00|5813.61|5813.61|5813.12|5813.12|5813.61|5813.61|5813.12|5813.12|0
1632987370000|2021-09-30 07:36:10|5882.2|5882.2|5881.77|5881.77|5882.2|5882.2|5881.53|5881.53|0
1632915130000|2021-09-29 11:32:10|5811.83|5811.83|5812.04|5812.04|5812.04|5812.04|5811.52|5811.52|0
1632987380000|2021-09-30 07:36:20|5882.44|5882.44|5884.21|5884.21|5884.21|5884.21|5882.44|5882.44|0
1632915140000|2021-09-29 11:32:20|5812.93|5812.93|5815.31|5815.31|5815.31|5815.31|5812.93|5812.93|0
1632987390000|2021-09-30 07:36:30|5884.42|5884.42|5883.66|5883.66|5884.42|5884.42|5883.66|5883.66|0
1632915150000|2021-09-29 11:32:30|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1632987400000|2021-09-30 07:36:40|5884.28|5884.28|5884.75|5884.75|5884.75|5884.75|5884.28|5884.28|0
1632915160000|2021-09-29 11:32:40|5815.82|5815.82|5814.95|5814.95|5815.82|5815.82|5814.95|5814.95|0
1632987410000|2021-09-30 07:36:50|5884.32|5884.32|5884.28|5884.28|5884.32|5884.32|5884.28|5884.28|0
1632915170000|2021-09-29 11:32:50|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|0
1632987420000|2021-09-30 07:37:00|5884.26|5884.26|5883.42|5883.42|5884.26|5884.26|5883.42|5883.42|0
1632915190000|2021-09-29 11:33:10|5815.57|5815.57|5815.09|5815.09|5815.57|5815.57|5815.09|5815.09|0
1632987430000|2021-09-30 07:37:10|5883.18|5883.18|5884.24|5884.24|5884.24|5884.24|5883.18|5883.18|0
1632915200000|2021-09-29 11:33:20|5815.67|5815.67|5816.53|5816.53|5816.53|5816.53|5815.67|5815.67|0
1632987440000|2021-09-30 07:37:20|5884.45|5884.45|5881.11|5881.11|5884.48|5884.48|5881.11|5881.11|0
1632915220000|2021-09-29 11:33:40|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1632987450000|2021-09-30 07:37:30|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1632915240000|2021-09-29 11:34:00|5817.26|5817.26|5817.67|5817.67|5817.67|5817.67|5817.21|5817.21|0
1632987460000|2021-09-30 07:37:40|5881.56|5881.56|5879.6|5879.6|5881.56|5881.56|5879.6|5879.6|0
1632915250000|2021-09-29 11:34:10|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|0
1632987470000|2021-09-30 07:37:50|5879.84|5879.84|5879.17|5879.17|5879.84|5879.84|5879.17|5879.17|0
1632915260000|2021-09-29 11:34:20|5818.28|5818.28|5818.21|5818.21|5818.28|5818.28|5818.21|5818.21|0
1632987480000|2021-09-30 07:38:00|5879.82|5879.82|5882.56|5882.56|5883.67|5883.67|5879.82|5879.82|0
1632915270000|2021-09-29 11:34:30|5818.23|5818.23|5820.31|5820.31|5820.31|5820.31|5818.23|5818.23|0
1632987490000|2021-09-30 07:38:10|5882.32|5882.32|5882.51|5882.51|5882.51|5882.51|5882.03|5882.03|0
1632915280000|2021-09-29 11:34:40|5820.78|5820.78|5820.33|5820.33|5820.78|5820.78|5820.11|5820.11|0
1632987500000|2021-09-30 07:38:20|5883.37|5883.37|5883.61|5883.61|5883.61|5883.61|5883.37|5883.37|0
1632915290000|2021-09-29 11:34:50|5820.09|5820.09|5819.51|5819.51|5820.09|5820.09|5819.51|5819.51|0
1632987510000|2021-09-30 07:38:30|5883.39|5883.39|5881.37|5881.37|5883.39|5883.39|5881.08|5881.08|0
1632915300000|2021-09-29 11:35:00|5819.73|5819.73|5819.73|5819.73|5819.73|5819.73|5819.73|5819.73|0
1632987520000|2021-09-30 07:38:40|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1632915310000|2021-09-29 11:35:10|5819.71|5819.71|5819.95|5819.95|5819.95|5819.95|5819.71|5819.71|0
1632987530000|2021-09-30 07:38:50|5882.09|5882.09|5881.37|5881.37|5882.09|5882.09|5881.37|5881.37|0
1632915320000|2021-09-29 11:35:20|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|0
1632987540000|2021-09-30 07:39:00|5882.09|5882.09|5881.45|5881.45|5882.09|5882.09|5880.65|5880.65|0
1632915340000|2021-09-29 11:35:40|5819.73|5819.73|5820.05|5820.05|5820.05|5820.05|5819.73|5819.73|0
1632987550000|2021-09-30 07:39:10|5881.16|5881.16|5881.62|5881.62|5881.62|5881.62|5880.66|5880.66|0
1632915350000|2021-09-29 11:35:50|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|0
1632987560000|2021-09-30 07:39:20|5881.86|5881.86|5882.58|5882.58|5882.58|5882.58|5881.86|5881.86|0
1632915360000|2021-09-29 11:36:00|5820.26|5820.26|5820.03|5820.03|5820.55|5820.55|5819.81|5819.81|0
1632987570000|2021-09-30 07:39:30|5882.56|5882.56|5881.05|5881.05|5882.56|5882.56|5881.05|5881.05|0
1632915370000|2021-09-29 11:36:10|5820.01|5820.01|5819.45|5819.45|5820.01|5820.01|5819.45|5819.45|0
1632915380000|2021-09-29 11:36:20|5819.02|5819.02|5819.06|5819.06|5819.06|5819.06|5819.02|5819.02|0
1632987580000|2021-09-30 07:39:40|5880.77|5880.77|5878.88|5878.88|5880.77|5880.77|5878.19|5878.19|0
1632915400000|2021-09-29 11:36:40|5819.27|5819.27|5819.51|5819.51|5819.51|5819.51|5819.27|5819.27|0
1632987590000|2021-09-30 07:39:50|5878.4|5878.4|5878.62|5878.62|5878.62|5878.62|5878.33|5878.33|0
1632915410000|2021-09-29 11:36:50|5819.99|5819.99|5820.28|5820.28|5820.28|5820.28|5819.99|5819.99|0
1632987600000|2021-09-30 07:40:00|5878.6|5878.6|5877.1|5877.1|5878.6|5878.6|5877.1|5877.1|0
1632915420000|2021-09-29 11:37:00|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|0
1632987610000|2021-09-30 07:40:10|5876.16|5876.16|5876.16|5876.16|5876.16|5876.16|5876.16|5876.16|0
1632915430000|2021-09-29 11:37:10|5820|5820|5819.71|5819.71|5820|5820|5819.71|5819.71|0
1632987620000|2021-09-30 07:40:20|5876.59|5876.59|5877.96|5877.96|5877.96|5877.96|5876.38|5876.38|0
1632915450000|2021-09-29 11:37:30|5819.28|5819.28|5819.07|5819.07|5819.28|5819.28|5819.07|5819.07|0
1632987630000|2021-09-30 07:40:30|5878.44|5878.44|5880.16|5880.16|5880.18|5880.18|5878.44|5878.44|0
1632915460000|2021-09-29 11:37:40|5817.4|5817.4|5817.4|5817.4|5817.4|5817.4|5817.4|5817.4|0
1632987640000|2021-09-30 07:40:40|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|0
1632915470000|2021-09-29 11:37:50|5817.64|5817.64|5815.24|5815.24|5817.64|5817.64|5814.95|5814.95|0
1632915480000|2021-09-29 11:38:00|5815.53|5815.53|5815.53|5815.53|5815.53|5815.53|5815.53|5815.53|0
1632987650000|2021-09-30 07:40:50|5880.87|5880.87|5882.4|5882.4|5882.4|5882.4|5880.87|5880.87|0
1632915490000|2021-09-29 11:38:10|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|0
1632987660000|2021-09-30 07:41:00|5883.89|5883.89|5881.72|5881.72|5883.89|5883.89|5881.72|5881.72|0
1632915500000|2021-09-29 11:38:20|5815.33|5815.33|5814.9|5814.9|5815.33|5815.33|5814.9|5814.9|0
1632987670000|2021-09-30 07:41:10|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.19|5881.19|0
1632915510000|2021-09-29 11:38:30|5815.13|5815.13|5814.43|5814.43|5815.35|5815.35|5814.43|5814.43|0
1632987680000|2021-09-30 07:41:20|5881.72|5881.72|5881.04|5881.04|5881.72|5881.72|5881.04|5881.04|0
1632915530000|2021-09-29 11:38:50|5814.21|5814.21|5813.74|5813.74|5814.21|5814.21|5813.74|5813.74|0
1632987690000|2021-09-30 07:41:30|5880.56|5880.56|5879.26|5879.26|5880.56|5880.56|5879.26|5879.26|0
1632915540000|2021-09-29 11:39:00|5813.09|5813.09|5811.49|5811.49|5813.09|5813.09|5811.38|5811.38|0
1632987700000|2021-09-30 07:41:40|5879.48|5879.48|5879.55|5879.55|5880.01|5880.01|5879.48|5879.48|0
1632987710000|2021-09-30 07:41:50|5879.79|5879.79|5881.81|5881.81|5881.81|5881.81|5879.79|5879.79|0
1632915550000|2021-09-29 11:39:10|5811.71|5811.71|5812.14|5812.14|5812.14|5812.14|5811.71|5811.71|0
1632987720000|2021-09-30 07:42:00|5881.59|5881.59|5881.16|5881.16|5881.59|5881.59|5881.16|5881.16|0
1632915560000|2021-09-29 11:39:20|5809.54|5809.54|5809.3|5809.3|5809.54|5809.54|5809.3|5809.3|0
1632987730000|2021-09-30 07:42:10|5880.92|5880.92|5879.27|5879.27|5880.92|5880.92|5878.7|5878.7|0
1632987740000|2021-09-30 07:42:20|5878.98|5878.98|5879.22|5879.22|5879.68|5879.68|5878.98|5878.98|0
1632987750000|2021-09-30 07:42:30|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|0
1632915570000|2021-09-29 11:39:30|5809.01|5809.01|5807.49|5807.49|5809.01|5809.01|5807.49|5807.49|0
1632987760000|2021-09-30 07:42:40|5879.75|5879.75|5879.51|5879.51|5880.04|5880.04|5879.22|5879.22|0
1632987770000|2021-09-30 07:42:50|5879.27|5879.27|5878.24|5878.24|5879.27|5879.27|5878.24|5878.24|0
1632915580000|2021-09-29 11:39:40|5807.46|5807.46|5806.74|5806.74|5807.46|5807.46|5806.74|5806.74|0
1632987780000|2021-09-30 07:43:00|5878.03|5878.03|5875.24|5875.24|5878.03|5878.03|5875.24|5875.24|0
1632915590000|2021-09-29 11:39:50|5805.66|5805.66|5805.14|5805.14|5805.66|5805.66|5805.14|5805.14|0
1632987790000|2021-09-30 07:43:10|5875.02|5875.02|5874.96|5874.96|5875.02|5875.02|5874.96|5874.96|0
1632987800000|2021-09-30 07:43:20|5874.75|5874.75|5872.95|5872.95|5874.75|5874.75|5872.95|5872.95|0
1632915600000|2021-09-29 11:40:00|5805.38|5805.38|5807.48|5807.48|5807.48|5807.48|5805.38|5805.38|0
1632987810000|2021-09-30 07:43:30|5872.74|5872.74|5872.02|5872.02|5872.74|5872.74|5872.02|5872.02|0
1632915620000|2021-09-29 11:40:20|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|5808.6|0
1632987820000|2021-09-30 07:43:40|5872.53|5872.53|5873.87|5873.87|5873.87|5873.87|5872.53|5872.53|0
1632987830000|2021-09-30 07:43:50|5873.44|5873.44|5872.86|5872.86|5873.44|5873.44|5872.86|5872.86|0
1632987840000|2021-09-30 07:44:00|5872.43|5872.43|5871.93|5871.93|5872.65|5872.65|5871.93|5871.93|0
1632987850000|2021-09-30 07:44:10|5871.72|5871.72|5871.93|5871.93|5871.93|5871.93|5871.72|5871.72|0
1632987860000|2021-09-30 07:44:20|5872.62|5872.62|5873.2|5873.2|5873.2|5873.2|5872.62|5872.62|0
1632987870000|2021-09-30 07:44:30|5873.18|5873.18|5871.89|5871.89|5873.18|5873.18|5871.6|5871.6|0
1632987880000|2021-09-30 07:44:40|5871.91|5871.91|5871.4|5871.4|5871.91|5871.91|5871.33|5871.33|0
1632987890000|2021-09-30 07:44:50|5871.12|5871.12|5870.4|5870.4|5871.12|5871.12|5870.4|5870.4|0
1632915630000|2021-09-29 11:40:30|5808.84|5808.84|5808.89|5808.89|5808.89|5808.89|5808.84|5808.84|0
1632987900000|2021-09-30 07:45:00|5869.75|5869.75|5868.67|5868.67|5869.75|5869.75|5867.91|5867.91|0
1632987910000|2021-09-30 07:45:10|5868.39|5868.39|5867.69|5867.69|5868.46|5868.46|5867.69|5867.69|0
1632915640000|2021-09-29 11:40:40|5809.6|5809.6|5810.96|5810.96|5810.96|5810.96|5809.6|5809.6|0
1632987920000|2021-09-30 07:45:20|5867.98|5867.98|5869.37|5869.37|5869.37|5869.37|5867.94|5867.94|0
1632915650000|2021-09-29 11:40:50|5811.25|5811.25|5812.56|5812.56|5812.56|5812.56|5811.25|5811.25|0
1632987930000|2021-09-30 07:45:30|5869.8|5869.8|5870.49|5870.49|5870.49|5870.49|5869.59|5869.59|0
1632915660000|2021-09-29 11:41:00|5812.32|5812.32|5810.24|5810.24|5812.32|5812.32|5810.24|5810.24|0
1632987940000|2021-09-30 07:45:40|5870.06|5870.06|5869.61|5869.61|5870.06|5870.06|5869.61|5869.61|0
1632915670000|2021-09-29 11:41:10|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1632987950000|2021-09-30 07:45:50|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|0
1632987960000|2021-09-30 07:46:00|5870.37|5870.37|5870.8|5870.8|5870.8|5870.8|5870.37|5870.37|0
1632915680000|2021-09-29 11:41:20|5810.52|5810.52|5810.81|5810.81|5810.81|5810.81|5810.52|5810.52|0
1632987970000|2021-09-30 07:46:10|5871.02|5871.02|5872.5|5872.5|5874|5874|5871.02|5871.02|0
1632915690000|2021-09-29 11:41:30|5811.1|5811.1|5811.56|5811.56|5811.56|5811.56|5811.1|5811.1|0
1632987980000|2021-09-30 07:46:20|5872.72|5872.72|5872.93|5872.93|5872.93|5872.93|5872.72|5872.72|0
1632915700000|2021-09-29 11:41:40|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1632987990000|2021-09-30 07:46:30|5873.36|5873.36|5873.15|5873.15|5873.36|5873.36|5873.15|5873.15|0
1632915720000|2021-09-29 11:42:00|5810.98|5810.98|5810.35|5810.35|5810.99|5810.99|5810.35|5810.35|0
1632988000000|2021-09-30 07:46:40|5874.3|5874.3|5874.08|5874.08|5875.95|5875.95|5874.06|5874.06|0
1632915730000|2021-09-29 11:42:10|5809.39|5809.39|5808.96|5808.96|5809.39|5809.39|5808.48|5808.48|0
1632988010000|2021-09-30 07:46:50|5874.3|5874.3|5873.77|5873.77|5874.3|5874.3|5873.77|5873.77|0
1632915740000|2021-09-29 11:42:20|5808.97|5808.97|5809.33|5809.33|5809.33|5809.33|5808.97|5808.97|0
1632988020000|2021-09-30 07:47:00|5874.22|5874.22|5874.68|5874.68|5875.66|5875.66|5874.01|5874.01|0
1632915750000|2021-09-29 11:42:30|5809.62|5809.62|5810.74|5810.74|5810.74|5810.74|5809.62|5809.62|0
1632988030000|2021-09-30 07:47:10|5875.13|5875.13|5874.8|5874.8|5875.26|5875.26|5874.68|5874.68|0
1632915760000|2021-09-29 11:42:40|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|0
1632988040000|2021-09-30 07:47:20|5875.04|5875.04|5875.89|5875.89|5876.15|5876.15|5875.04|5875.04|0
1632915770000|2021-09-29 11:42:50|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|0
1632988050000|2021-09-30 07:47:30|5876.17|5876.17|5876.41|5876.41|5876.94|5876.94|5876.17|5876.17|0
1632915780000|2021-09-29 11:43:00|5810.88|5810.88|5810.39|5810.39|5810.88|5810.88|5810.39|5810.39|0
1632988060000|2021-09-30 07:47:40|5875.91|5875.91|5875.14|5875.14|5875.91|5875.91|5875.14|5875.14|0
1632915790000|2021-09-29 11:43:10|5810.38|5810.38|5811.09|5811.09|5811.09|5811.09|5810.38|5810.38|0
1632988070000|2021-09-30 07:47:50|5874.5|5874.5|5877.31|5877.31|5877.31|5877.31|5874.26|5874.26|0
1632915800000|2021-09-29 11:43:20|5811.55|5811.55|5811.76|5811.76|5811.76|5811.76|5811.55|5811.55|0
1632988090000|2021-09-30 07:48:10|5878.79|5878.79|5878.74|5878.74|5878.79|5878.79|5878.22|5878.22|0
1632915820000|2021-09-29 11:43:40|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|5811.98|0
1632988100000|2021-09-30 07:48:20|5879.41|5879.41|5881.26|5881.26|5881.72|5881.72|5879.41|5879.41|0
1632915830000|2021-09-29 11:43:50|5811.55|5811.55|5811.74|5811.74|5811.76|5811.76|5811.55|5811.55|0
1632988110000|2021-09-30 07:48:30|5881.95|5881.95|5882.24|5882.24|5882.24|5882.24|5881.72|5881.72|0
1632915840000|2021-09-29 11:44:00|5812.2|5812.2|5812.24|5812.24|5812.24|5812.24|5812.2|5812.2|0
1632988130000|2021-09-30 07:48:50|5882.48|5882.48|5882.77|5882.77|5882.77|5882.77|5882.48|5882.48|0
1632915850000|2021-09-29 11:44:10|5812|5812|5812|5812|5812|5812|5811.79|5811.79|0
1632988140000|2021-09-30 07:49:00|5882.78|5882.78|5884|5884|5884.75|5884.75|5882.78|5882.78|0
1632915860000|2021-09-29 11:44:20|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|0
1632988150000|2021-09-30 07:49:10|5883.07|5883.07|5882.85|5882.85|5883.07|5883.07|5882.85|5882.85|0
1632915870000|2021-09-29 11:44:30|5812.24|5812.24|5812.69|5812.69|5812.69|5812.69|5812.24|5812.24|0
1632988160000|2021-09-30 07:49:20|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1632915880000|2021-09-29 11:44:40|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|0
1632988170000|2021-09-30 07:49:30|5882.14|5882.14|5880.85|5880.85|5882.14|5882.14|5880.85|5880.85|0
1632915890000|2021-09-29 11:44:50|5814.16|5814.16|5814.84|5814.84|5815.87|5815.87|5814.16|5814.16|0
1632988180000|2021-09-30 07:49:40|5879.99|5879.99|5879.77|5879.77|5879.99|5879.99|5879.77|5879.77|0
1632988190000|2021-09-30 07:49:50|5879|5879|5879.77|5879.77|5879.77|5879.77|5879|5879|0
1632915900000|2021-09-29 11:45:00|5815.13|5815.13|5814.16|5814.16|5815.13|5815.13|5813.25|5813.25|0
1632988200000|2021-09-30 07:50:00|5879.53|5879.53|5880.3|5880.3|5880.3|5880.3|5879.29|5879.29|0
1632915910000|2021-09-29 11:45:10|5814.4|5814.4|5815.28|5815.28|5815.28|5815.28|5814.4|5814.4|0
1632988210000|2021-09-30 07:50:10|5880.94|5880.94|5881.23|5881.23|5881.45|5881.45|5880.94|5880.94|0
1632915920000|2021-09-29 11:45:20|5815.5|5815.5|5815.98|5815.98|5816.19|5816.19|5815.5|5815.5|0
1632988220000|2021-09-30 07:50:20|5881.02|5881.02|5881.54|5881.54|5881.76|5881.76|5880.73|5880.73|0
1632915930000|2021-09-29 11:45:30|5815.76|5815.76|5815.52|5815.52|5815.76|5815.76|5815.52|5815.52|0
1632988230000|2021-09-30 07:50:30|5881.33|5881.33|5881.11|5881.11|5881.33|5881.33|5881.11|5881.11|0
1632915940000|2021-09-29 11:45:40|5815.55|5815.55|5815.86|5815.86|5815.86|5815.86|5815.55|5815.55|0
1632988240000|2021-09-30 07:50:40|5881.1|5881.1|5880.79|5880.79|5881.16|5881.16|5880.79|5880.79|0
1632915950000|2021-09-29 11:45:50|5815.38|5815.38|5815.43|5815.43|5815.43|5815.43|5815.38|5815.38|0
1632988250000|2021-09-30 07:50:50|5880.81|5880.81|5880|5880|5881.67|5881.67|5880|5880|0
1632988260000|2021-09-30 07:51:00|5880.29|5880.29|5878.4|5878.4|5880.29|5880.29|5878.4|5878.4|0
1632915960000|2021-09-29 11:46:00|5815.47|5815.47|5817.69|5817.69|5817.69|5817.69|5815.47|5815.47|0
1632988270000|2021-09-30 07:51:10|5878.11|5878.11|5876.92|5876.92|5878.11|5878.11|5876.92|5876.92|0
1632988280000|2021-09-30 07:51:20|5876.49|5876.49|5876.2|5876.2|5876.49|5876.49|5875.98|5875.98|0
1632915970000|2021-09-29 11:46:10|5817.22|5817.22|5816.98|5816.98|5817.22|5817.22|5816.98|5816.98|0
1632988290000|2021-09-30 07:51:30|5875.77|5875.77|5875.1|5875.1|5875.77|5875.77|5875.1|5875.1|0
1632915980000|2021-09-29 11:46:20|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|0
1632988300000|2021-09-30 07:51:40|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|0
1632915990000|2021-09-29 11:46:30|5817.51|5817.51|5817.96|5817.96|5817.96|5817.96|5817.51|5817.51|0
1632988310000|2021-09-30 07:51:50|5873.33|5873.33|5872.67|5872.67|5873.33|5873.33|5872.67|5872.67|0
1632916000000|2021-09-29 11:46:40|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|0
1632988320000|2021-09-30 07:52:00|5872.43|5872.43|5873.54|5873.54|5873.54|5873.54|5872.43|5872.43|0
1632916020000|2021-09-29 11:47:00|5818.43|5818.43|5818.19|5818.19|5818.43|5818.43|5818.19|5818.19|0
1632988330000|2021-09-30 07:52:10|5873.57|5873.57|5874.28|5874.28|5874.28|5874.28|5873.57|5873.57|0
1632988340000|2021-09-30 07:52:20|5874.86|5874.86|5874.79|5874.79|5875.07|5875.07|5874.79|5874.79|0
1632916030000|2021-09-29 11:47:10|5817.9|5817.9|5815.13|5815.13|5817.9|5817.9|5815.13|5815.13|0
1632988350000|2021-09-30 07:52:30|5875.07|5875.07|5875.55|5875.55|5875.55|5875.55|5875.07|5875.07|0
1632916050000|2021-09-29 11:47:30|5814.84|5814.84|5813.69|5813.69|5814.84|5814.84|5813.69|5813.69|0
1632988360000|2021-09-30 07:52:40|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1632916060000|2021-09-29 11:47:40|5813.66|5813.66|5813.21|5813.21|5813.68|5813.68|5812.73|5812.73|0
1632988370000|2021-09-30 07:52:50|5875.65|5875.65|5875.94|5875.94|5875.94|5875.94|5875.65|5875.65|0
1632916070000|2021-09-29 11:47:50|5813|5813|5812.58|5812.58|5813.07|5813.07|5812.58|5812.58|0
1632988380000|2021-09-30 07:53:00|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1632916090000|2021-09-29 11:48:10|5812.55|5812.55|5812.33|5812.33|5813.07|5813.07|5812.33|5812.33|0
1632988400000|2021-09-30 07:53:20|5876.65|5876.65|5876.94|5876.94|5876.94|5876.94|5876.65|5876.65|0
1632988410000|2021-09-30 07:53:30|5877.18|5877.18|5877.47|5877.47|5877.47|5877.47|5877.18|5877.18|0
1632916100000|2021-09-29 11:48:20|5812.11|5812.11|5811.6|5811.6|5812.13|5812.13|5811.6|5811.6|0
1632988420000|2021-09-30 07:53:40|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|0
1632916110000|2021-09-29 11:48:30|5811.58|5811.58|5811.27|5811.27|5811.58|5811.58|5811.27|5811.27|0
1632988440000|2021-09-30 07:54:00|5877.82|5877.82|5877.8|5877.8|5877.84|5877.84|5877.51|5877.51|0
1632916120000|2021-09-29 11:48:40|5811.23|5811.23|5812.01|5812.01|5812.01|5812.01|5811.23|5811.23|0
1632916130000|2021-09-29 11:48:50|5811.8|5811.8|5812.01|5812.01|5812.01|5812.01|5811.58|5811.58|0
1632916140000|2021-09-29 11:49:00|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|5812.92|0
1632988450000|2021-09-30 07:54:10|5878.28|5878.28|5877.99|5877.99|5878.28|5878.28|5877.99|5877.99|0
1632988460000|2021-09-30 07:54:20|5877.95|5877.95|5877.68|5877.68|5877.97|5877.97|5877.68|5877.68|0
1632988470000|2021-09-30 07:54:30|5878.54|5878.54|5878.47|5878.47|5878.83|5878.83|5878.18|5878.18|0
1632916150000|2021-09-29 11:49:10|5813.42|5813.42|5812.87|5812.87|5813.45|5813.45|5812.87|5812.87|0
1632988480000|2021-09-30 07:54:40|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1632916160000|2021-09-29 11:49:20|5812.65|5812.65|5812.37|5812.37|5812.65|5812.65|5812.37|5812.37|0
1632988490000|2021-09-30 07:54:50|5878.73|5878.73|5877.91|5877.91|5878.73|5878.73|5877.7|5877.7|0
1632916170000|2021-09-29 11:49:30|5812.15|5812.15|5812.65|5812.65|5812.87|5812.87|5812.15|5812.15|0
1632916180000|2021-09-29 11:49:40|5812.44|5812.44|5812.15|5812.15|5812.44|5812.44|5812.15|5812.15|0
1632988510000|2021-09-30 07:55:10|5878.63|5878.63|5879.29|5879.29|5879.29|5879.29|5878.63|5878.63|0
1632916190000|2021-09-29 11:49:50|5812.44|5812.44|5812.64|5812.64|5812.65|5812.65|5812.44|5812.44|0
1632988520000|2021-09-30 07:55:20|5879.77|5879.77|5879.36|5879.36|5880.06|5880.06|5879.36|5879.36|0
1632916200000|2021-09-29 11:50:00|5812.88|5812.88|5813.55|5813.55|5813.55|5813.55|5812.88|5812.88|0
1632988530000|2021-09-30 07:55:30|5879.08|5879.08|5878.48|5878.48|5879.08|5879.08|5877.19|5877.19|0
1632916210000|2021-09-29 11:50:10|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|0
1632988540000|2021-09-30 07:55:40|5878.77|5878.77|5878.48|5878.48|5878.77|5878.77|5878.48|5878.48|0
1632916220000|2021-09-29 11:50:20|5813.57|5813.57|5813.82|5813.82|5813.82|5813.82|5813.53|5813.53|0
1632988550000|2021-09-30 07:55:50|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|0
1632916230000|2021-09-29 11:50:30|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|5813.58|0
1632988560000|2021-09-30 07:56:00|5878.41|5878.41|5878.19|5878.19|5878.41|5878.41|5878.19|5878.19|0
1632916240000|2021-09-29 11:50:40|5813.61|5813.61|5813.84|5813.84|5814.13|5814.13|5813.61|5813.61|0
1632988570000|2021-09-30 07:56:10|5877.98|5877.98|5876.29|5876.29|5877.98|5877.98|5876.29|5876.29|0
1632916260000|2021-09-29 11:51:00|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|0
1632988580000|2021-09-30 07:56:20|5876.26|5876.26|5874.1|5874.1|5876.26|5876.26|5874.1|5874.1|0
1632916270000|2021-09-29 11:51:10|5813.84|5813.84|5814.58|5814.58|5814.58|5814.58|5813.84|5813.84|0
1632988590000|2021-09-30 07:56:30|5873.87|5873.87|5872.72|5872.72|5873.87|5873.87|5872.72|5872.72|0
1632916290000|2021-09-29 11:51:30|5815.71|5815.71|5815.2|5815.2|5815.71|5815.71|5815.2|5815.2|0
1632988610000|2021-09-30 07:56:50|5872.67|5872.67|5872.17|5872.17|5872.67|5872.67|5872.17|5872.17|0
1632916300000|2021-09-29 11:51:40|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|0
1632988620000|2021-09-30 07:57:00|5872.45|5872.45|5872.93|5872.93|5872.93|5872.93|5872.45|5872.45|0
1632916310000|2021-09-29 11:51:50|5814.51|5814.51|5815.38|5815.38|5815.38|5815.38|5814.51|5814.51|0
1632988630000|2021-09-30 07:57:10|5874.7|5874.7|5875.57|5875.57|5875.57|5875.57|5874.7|5874.7|0
1632916320000|2021-09-29 11:52:00|5815.62|5815.62|5815.18|5815.18|5816.05|5816.05|5815.18|5815.18|0
1632988640000|2021-09-30 07:57:20|5875.28|5875.28|5875.49|5875.49|5875.49|5875.49|5874.13|5874.13|0
1632916340000|2021-09-29 11:52:20|5814.89|5814.89|5814.89|5814.89|5814.89|5814.89|5814.89|5814.89|0
1632916350000|2021-09-29 11:52:30|5815.71|5815.71|5816.22|5816.22|5816.22|5816.22|5815.71|5815.71|0
1632988650000|2021-09-30 07:57:30|5874.99|5874.99|5874.7|5874.7|5874.99|5874.99|5874.7|5874.7|0
1632916360000|2021-09-29 11:52:40|5816.46|5816.46|5816.89|5816.89|5816.89|5816.89|5816.46|5816.46|0
1632988660000|2021-09-30 07:57:40|5873.99|5873.99|5873.41|5873.41|5873.99|5873.99|5873.41|5873.41|0
1632916380000|2021-09-29 11:53:00|5815.93|5815.93|5816.17|5816.17|5816.17|5816.17|5815.93|5815.93|0
1632988670000|2021-09-30 07:57:50|5873.19|5873.19|5873.72|5873.72|5873.77|5873.77|5873.19|5873.19|0
1632916390000|2021-09-29 11:53:10|5815.93|5815.93|5814.71|5814.71|5815.93|5815.93|5814.71|5814.71|0
1632988680000|2021-09-30 07:58:00|5873.43|5873.43|5873.48|5873.48|5873.48|5873.48|5873.2|5873.2|0
1632916400000|2021-09-29 11:53:20|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|0
1632988700000|2021-09-30 07:58:20|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1632916410000|2021-09-29 11:53:30|5814.4|5814.4|5815.12|5815.12|5815.12|5815.12|5814.4|5814.4|0
1632988710000|2021-09-30 07:58:30|5874.08|5874.08|5872.86|5872.86|5874.08|5874.08|5872.86|5872.86|0
1632916420000|2021-09-29 11:53:40|5814.88|5814.88|5813.76|5813.76|5814.88|5814.88|5813.52|5813.52|0
1632988720000|2021-09-30 07:58:40|5873.08|5873.08|5874.08|5874.08|5874.08|5874.08|5873.08|5873.08|0
1632916430000|2021-09-29 11:53:50|5812.37|5812.37|5811.27|5811.27|5812.37|5812.37|5811.27|5811.27|0
1632988730000|2021-09-30 07:58:50|5874.05|5874.05|5874.03|5874.03|5874.05|5874.05|5874.03|5874.03|0
1632916450000|2021-09-29 11:54:10|5811.74|5811.74|5810.98|5810.98|5811.74|5811.74|5810.96|5810.96|0
1632988740000|2021-09-30 07:59:00|5873.16|5873.16|5871.82|5871.82|5873.16|5873.16|5871.82|5871.82|0
1632916460000|2021-09-29 11:54:20|5810.95|5810.95|5810.71|5810.71|5810.95|5810.95|5810.71|5810.71|0
1632988750000|2021-09-30 07:59:10|5872.39|5872.39|5872.1|5872.1|5872.39|5872.39|5872.1|5872.1|0
1632916470000|2021-09-29 11:54:30|5810.92|5810.92|5811.19|5811.19|5811.19|5811.19|5810.9|5810.9|0
1632988770000|2021-09-30 07:59:30|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1632916490000|2021-09-29 11:54:50|5810.97|5810.97|5810.46|5810.46|5810.97|5810.97|5810.46|5810.46|0
1632988780000|2021-09-30 07:59:40|5873.01|5873.01|5874.5|5874.5|5874.5|5874.5|5873.01|5873.01|0
1632916500000|2021-09-29 11:55:00|5809.88|5809.88|5807.99|5807.99|5809.88|5809.88|5807.99|5807.99|0
1632988790000|2021-09-30 07:59:50|5874.97|5874.97|5877.13|5877.13|5877.13|5877.13|5874.97|5874.97|0
1632916510000|2021-09-29 11:55:10|5808.23|5808.23|5808.23|5808.23|5808.47|5808.47|5807.99|5807.99|0
1632916520000|2021-09-29 11:55:20|5807.73|5807.73|5807.94|5807.94|5807.94|5807.94|5807.73|5807.73|0
1632988800000|2021-09-30 08:00:00|5876.84|5876.84|5877.39|5877.39|5877.39|5877.39|5876.15|5876.15|0
1632916530000|2021-09-29 11:55:30|5807.95|5807.95|5807.97|5807.97|5807.97|5807.97|5807.95|5807.95|0
1632988810000|2021-09-30 08:00:10|5877.63|5877.63|5876.69|5876.69|5877.63|5877.63|5876.69|5876.69|0
1632916550000|2021-09-29 11:55:50|5807.75|5807.75|5807.51|5807.51|5807.75|5807.75|5807.51|5807.51|0
1632988820000|2021-09-30 08:00:20|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|0
1632916560000|2021-09-29 11:56:00|5807.75|5807.75|5807.59|5807.59|5808.04|5808.04|5807.59|5807.59|0
1632988830000|2021-09-30 08:00:30|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|0
1632916570000|2021-09-29 11:56:10|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|0
1632988840000|2021-09-30 08:00:40|5875.16|5875.16|5875.38|5875.38|5875.38|5875.38|5875.16|5875.16|0
1632916600000|2021-09-29 11:56:40|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|0
1632988850000|2021-09-30 08:00:50|5876.46|5876.46|5877.3|5877.3|5877.8|5877.8|5876.46|5876.46|0
1632988860000|2021-09-30 08:01:00|5877.51|5877.51|5877.19|5877.19|5877.51|5877.51|5877.19|5877.19|0
1632916610000|2021-09-29 11:56:50|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1632988870000|2021-09-30 08:01:10|5876.95|5876.95|5875.45|5875.45|5876.95|5876.95|5875.02|5875.02|0
1632916620000|2021-09-29 11:57:00|5807.82|5807.82|5807.08|5807.08|5808.04|5808.04|5807.08|5807.08|0
1632988880000|2021-09-30 08:01:20|5874.87|5874.87|5873|5873|5874.87|5874.87|5873|5873|0
1632916630000|2021-09-29 11:57:10|5807.07|5807.07|5807.07|5807.07|5807.07|5807.07|5806.85|5806.85|0
1632988900000|2021-09-30 08:01:40|5873.29|5873.29|5874.26|5874.26|5874.26|5874.26|5873.29|5873.29|0
1632916640000|2021-09-29 11:57:20|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|0
1632988910000|2021-09-30 08:01:50|5873.97|5873.97|5873.42|5873.42|5873.97|5873.97|5873.42|5873.42|0
1632988920000|2021-09-30 08:02:00|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1632916650000|2021-09-29 11:57:30|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|5807.03|0
1632988930000|2021-09-30 08:02:10|5873.13|5873.13|5873.35|5873.35|5873.78|5873.78|5873.13|5873.13|0
1632916680000|2021-09-29 11:58:00|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|0
1632988940000|2021-09-30 08:02:20|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1632988950000|2021-09-30 08:02:30|5872.77|5872.77|5873.53|5873.53|5873.53|5873.53|5872.77|5872.77|0
1632916690000|2021-09-29 11:58:10|5806.5|5806.5|5805.49|5805.49|5806.5|5806.5|5805.49|5805.49|0
1632988960000|2021-09-30 08:02:40|5873.06|5873.06|5873.06|5873.06|5873.29|5873.29|5873.06|5873.06|0
1632916710000|2021-09-29 11:58:30|5804.78|5804.78|5805.57|5805.57|5805.57|5805.57|5804.78|5804.78|0
1632988970000|2021-09-30 08:02:50|5873.35|5873.35|5873.35|5873.35|5873.63|5873.63|5873.35|5873.35|0
1632916720000|2021-09-29 11:58:40|5805.55|5805.55|5806.98|5806.98|5806.98|5806.98|5805.55|5805.55|0
1632988980000|2021-09-30 08:03:00|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|0
1632916730000|2021-09-29 11:58:50|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|0
1632988990000|2021-09-30 08:03:10|5874.06|5874.06|5873.77|5873.77|5874.06|5874.06|5873.77|5873.77|0
1632916740000|2021-09-29 11:59:00|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|0
1632989000000|2021-09-30 08:03:20|5873.73|5873.73|5873.87|5873.87|5874.16|5874.16|5873.73|5873.73|0
1632916750000|2021-09-29 11:59:10|5806.36|5806.36|5805.14|5805.14|5806.36|5806.36|5805.14|5805.14|0
1632989020000|2021-09-30 08:03:40|5873.58|5873.58|5869.68|5869.68|5873.58|5873.58|5868.52|5868.52|0
1632916770000|2021-09-29 11:59:30|5805.09|5805.09|5803.12|5803.12|5805.09|5805.09|5803.12|5803.12|0
1632989030000|2021-09-30 08:03:50|5869.97|5869.97|5871.79|5871.79|5871.79|5871.79|5869.97|5869.97|0
1632916780000|2021-09-29 11:59:40|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|0
1632989040000|2021-09-30 08:04:00|5872.07|5872.07|5872.55|5872.55|5872.55|5872.55|5872.07|5872.07|0
1632916790000|2021-09-29 11:59:50|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1632989050000|2021-09-30 08:04:10|5873.42|5873.42|5874.13|5874.13|5874.13|5874.13|5873.42|5873.42|0
1632989070000|2021-09-30 08:04:30|5876.72|5876.72|5877.38|5877.38|5877.38|5877.38|5876.72|5876.72|0
1632916800000|2021-09-29 12:00:00|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|5803.16|0
1632989080000|2021-09-30 08:04:40|5877.86|5877.86|5878.92|5878.92|5878.92|5878.92|5877.86|5877.86|0
1632916810000|2021-09-29 12:00:10|5803.45|5803.45|5804.14|5804.14|5804.16|5804.16|5803.45|5803.45|0
1632989090000|2021-09-30 08:04:50|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|0
1632916820000|2021-09-29 12:00:20|5804.13|5804.13|5803.45|5803.45|5804.13|5804.13|5803.45|5803.45|0
1632916830000|2021-09-29 12:00:30|5803.74|5803.74|5803.51|5803.51|5803.75|5803.75|5803.51|5803.51|0
1632989100000|2021-09-30 08:05:00|5879.37|5879.37|5879.78|5879.78|5880.48|5880.48|5879.37|5879.37|0
1632916840000|2021-09-29 12:00:40|5803.56|5803.56|5803.62|5803.62|5803.91|5803.91|5803.56|5803.56|0
1632989110000|2021-09-30 08:05:10|5880|5880|5880.24|5880.24|5880.45|5880.45|5880|5880|0
1632916850000|2021-09-29 12:00:50|5803.86|5803.86|5803.86|5803.86|5804.1|5804.1|5803.86|5803.86|0
1632989120000|2021-09-30 08:05:20|5880.53|5880.53|5881.87|5881.87|5881.87|5881.87|5880.51|5880.51|0
1632916860000|2021-09-29 12:01:00|5803.89|5803.89|5804.79|5804.79|5804.79|5804.79|5803.89|5803.89|0
1632989130000|2021-09-30 08:05:30|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|0
1632916870000|2021-09-29 12:01:10|5805.03|5805.03|5804.77|5804.77|5805.32|5805.32|5804.77|5804.77|0
1632989140000|2021-09-30 08:05:40|5881.92|5881.92|5881.25|5881.25|5881.92|5881.92|5881.25|5881.25|0
1632916890000|2021-09-29 12:01:30|5805.3|5805.3|5806.49|5806.49|5806.49|5806.49|5805.3|5805.3|0
1632989150000|2021-09-30 08:05:50|5880.05|5880.05|5879.74|5879.74|5880.05|5880.05|5879.74|5879.74|0
1632916900000|2021-09-29 12:01:40|5806.78|5806.78|5807.47|5807.47|5808.48|5808.48|5806.78|5806.78|0
1632989160000|2021-09-30 08:06:00|5880.03|5880.03|5880.56|5880.56|5880.56|5880.56|5880.03|5880.03|0
1632916920000|2021-09-29 12:02:00|5807.69|5807.69|5807.9|5807.9|5807.9|5807.9|5807.69|5807.69|0
1632989170000|2021-09-30 08:06:10|5880.27|5880.27|5881.84|5881.84|5881.84|5881.84|5879.99|5879.99|0
1632916930000|2021-09-29 12:02:10|5808.57|5808.57|5809.11|5809.11|5809.15|5809.15|5808.57|5808.57|0
1632989180000|2021-09-30 08:06:20|5881.55|5881.55|5880.79|5880.79|5881.55|5881.55|5880.79|5880.79|0
1632916940000|2021-09-29 12:02:20|5809.4|5809.4|5810.82|5810.82|5810.82|5810.82|5809.4|5809.4|0
1632989190000|2021-09-30 08:06:30|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|0
1632916950000|2021-09-29 12:02:30|5811.25|5811.25|5811.46|5811.46|5811.46|5811.46|5811.01|5811.01|0
1632989200000|2021-09-30 08:06:40|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1632916960000|2021-09-29 12:02:40|5811.7|5811.7|5811.43|5811.43|5811.72|5811.72|5811.43|5811.43|0
1632989210000|2021-09-30 08:06:50|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1632916970000|2021-09-29 12:02:50|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|0
1632989220000|2021-09-30 08:07:00|5880.93|5880.93|5879.45|5879.45|5881.15|5881.15|5879.45|5879.45|0
1632916980000|2021-09-29 12:03:00|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|0
1632989230000|2021-09-30 08:07:10|5879.67|5879.67|5879.18|5879.18|5880.12|5880.12|5879.18|5879.18|0
1632916990000|2021-09-29 12:03:10|5811.28|5811.28|5809.92|5809.92|5811.28|5811.28|5809.92|5809.92|0
1632989240000|2021-09-30 08:07:20|5878.47|5878.47|5878.23|5878.23|5878.47|5878.47|5878.23|5878.23|0
1632917000000|2021-09-29 12:03:20|5810.16|5810.16|5809.68|5809.68|5810.39|5810.39|5809.68|5809.68|0
1632989250000|2021-09-30 08:07:30|5877.94|5877.94|5877.49|5877.49|5877.94|5877.94|5877.49|5877.49|0
1632917020000|2021-09-29 12:03:40|5809.67|5809.67|5812.14|5812.14|5812.14|5812.14|5809.67|5809.67|0
1632989260000|2021-09-30 08:07:40|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1632917040000|2021-09-29 12:04:00|5813|5813|5813.07|5813.07|5813.07|5813.07|5813|5813|0
1632989270000|2021-09-30 08:07:50|5877.49|5877.49|5878.09|5878.09|5878.3|5878.3|5877.49|5877.49|0
1632917050000|2021-09-29 12:04:10|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|5813.31|0
1632989280000|2021-09-30 08:08:00|5877.85|5877.85|5877.71|5877.71|5877.85|5877.85|5876.98|5876.98|0
1632917060000|2021-09-29 12:04:20|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|0
1632989290000|2021-09-30 08:08:10|5877.5|5877.5|5877.5|5877.5|5877.5|5877.5|5877.5|5877.5|0
1632989310000|2021-09-30 08:08:30|5877.79|5877.79|5878.98|5878.98|5878.98|5878.98|5877.79|5877.79|0
1632989320000|2021-09-30 08:08:40|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|0
1632917070000|2021-09-29 12:04:30|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|5813.76|0
1632989330000|2021-09-30 08:08:50|5879.65|5879.65|5876.76|5876.76|5879.65|5879.65|5876.76|5876.76|0
1632989340000|2021-09-30 08:09:00|5876.3|5876.3|5873.06|5873.06|5876.3|5876.3|5873.06|5873.06|0
1632989350000|2021-09-30 08:09:10|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|0
1632989360000|2021-09-30 08:09:20|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1632989370000|2021-09-30 08:09:30|5872.7|5872.7|5873.18|5873.18|5873.18|5873.18|5872.7|5872.7|0
1632989380000|2021-09-30 08:09:40|5873.82|5873.82|5874.3|5874.3|5874.3|5874.3|5873.82|5873.82|0
1632917080000|2021-09-29 12:04:40|5814|5814|5814.17|5814.17|5814.17|5814.17|5813.93|5813.93|0
1632989390000|2021-09-30 08:09:50|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|0
1632917090000|2021-09-29 12:04:50|5813.69|5813.69|5813.15|5813.15|5813.69|5813.69|5813.15|5813.15|0
1632989400000|2021-09-30 08:10:00|5876.58|5876.58|5876|5876|5876.58|5876.58|5876|5876|0
1632917100000|2021-09-29 12:05:00|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|0
1632989410000|2021-09-30 08:10:10|5875.36|5875.36|5875.36|5875.36|5875.36|5875.36|5875.36|5875.36|0
1632917110000|2021-09-29 12:05:10|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1632989420000|2021-09-30 08:10:20|5875.79|5875.79|5876.08|5876.08|5876.08|5876.08|5875.79|5875.79|0
1632917120000|2021-09-29 12:05:20|5812|5812|5812|5812|5812|5812|5812|5812|0
1632989430000|2021-09-30 08:10:30|5876.79|5876.79|5878.18|5878.18|5878.18|5878.18|5876.79|5876.79|0
1632917130000|2021-09-29 12:05:30|5812.24|5812.24|5811.76|5811.76|5812.24|5812.24|5811.76|5811.76|0
1632989440000|2021-09-30 08:10:40|5878.71|5878.71|5879.48|5879.48|5879.95|5879.95|5878.71|5878.71|0
1632917140000|2021-09-29 12:05:40|5812|5812|5812.23|5812.23|5812.23|5812.23|5811.99|5811.99|0
1632989450000|2021-09-30 08:10:50|5879.26|5879.26|5879.74|5879.74|5879.74|5879.74|5879.26|5879.26|0
1632917150000|2021-09-29 12:05:50|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1632989460000|2021-09-30 08:11:00|5880.32|5880.32|5881.73|5881.73|5882.49|5882.49|5880.32|5880.32|0
1632917160000|2021-09-29 12:06:00|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|0
1632989470000|2021-09-30 08:11:10|5881.3|5881.3|5881.33|5881.33|5881.58|5881.58|5881.3|5881.3|0
1632917170000|2021-09-29 12:06:10|5812.85|5812.85|5812.63|5812.63|5812.85|5812.85|5812.63|5812.63|0
1632989480000|2021-09-30 08:11:20|5882.22|5882.22|5882.31|5882.31|5882.31|5882.31|5882.03|5882.03|0
1632917180000|2021-09-29 12:06:20|5812.92|5812.92|5813.59|5813.59|5813.83|5813.83|5812.92|5812.92|0
1632989490000|2021-09-30 08:11:30|5882.6|5882.6|5882.31|5882.31|5882.6|5882.6|5882.03|5882.03|0
1632917190000|2021-09-29 12:06:30|5813.35|5813.35|5813.13|5813.13|5813.35|5813.35|5813.13|5813.13|0
1632989500000|2021-09-30 08:11:40|5882.6|5882.6|5881.84|5881.84|5882.6|5882.6|5881.84|5881.84|0
1632989520000|2021-09-30 08:12:00|5881.41|5881.41|5884.09|5884.09|5884.09|5884.09|5881.41|5881.41|0
1632989530000|2021-09-30 08:12:10|5883.85|5883.85|5883.27|5883.27|5883.85|5883.85|5883.27|5883.27|0
1632989540000|2021-09-30 08:12:20|5883.56|5883.56|5884.79|5884.79|5885.56|5885.56|5883.56|5883.56|0
1632989550000|2021-09-30 08:12:30|5884.58|5884.58|5884.79|5884.79|5884.79|5884.79|5884.58|5884.58|0
1632989560000|2021-09-30 08:12:40|5885.01|5885.01|5885.5|5885.5|5885.5|5885.5|5885.01|5885.01|0
1632917200000|2021-09-29 12:06:40|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1632989570000|2021-09-30 08:12:50|5885.28|5885.28|5886.03|5886.03|5886.24|5886.24|5885.28|5885.28|0
1632917210000|2021-09-29 12:06:50|5812.67|5812.67|5812.67|5812.67|5812.91|5812.91|5812.67|5812.67|0
1632989580000|2021-09-30 08:13:00|5885.79|5885.79|5885.93|5885.93|5885.93|5885.93|5884.97|5884.97|0
1632917220000|2021-09-29 12:07:00|5812.91|5812.91|5812.89|5812.89|5812.91|5812.91|5812.89|5812.89|0
1632989590000|2021-09-30 08:13:10|5885.64|5885.64|5882.73|5882.73|5885.64|5885.64|5882.73|5882.73|0
1632917240000|2021-09-29 12:07:20|5812.91|5812.91|5812.22|5812.22|5812.92|5812.92|5812.22|5812.22|0
1632989600000|2021-09-30 08:13:20|5882.44|5882.44|5883.49|5883.49|5883.71|5883.71|5882.44|5882.44|0
1632917260000|2021-09-29 12:07:40|5812.43|5812.43|5812.72|5812.72|5812.72|5812.72|5812.43|5812.43|0
1632989610000|2021-09-30 08:13:30|5883.97|5883.97|5884.37|5884.37|5884.37|5884.37|5883.73|5883.73|0
1632917270000|2021-09-29 12:07:50|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|5812.43|0
1632989620000|2021-09-30 08:13:40|5884.95|5884.95|5886.62|5886.62|5886.62|5886.62|5884.95|5884.95|0
1632917290000|2021-09-29 12:08:10|5812.42|5812.42|5812.66|5812.66|5812.66|5812.66|5812.42|5812.42|0
1632989630000|2021-09-30 08:13:50|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|0
1632917300000|2021-09-29 12:08:20|5812.67|5812.67|5812.63|5812.63|5812.67|5812.67|5812.62|5812.62|0
1632989640000|2021-09-30 08:14:00|5886.91|5886.91|5886.19|5886.19|5887.12|5887.12|5886.19|5886.19|0
1632917310000|2021-09-29 12:08:30|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|0
1632989660000|2021-09-30 08:14:20|5885.95|5885.95|5884.46|5884.46|5885.95|5885.95|5883.75|5883.75|0
1632917320000|2021-09-29 12:08:40|5813.24|5813.24|5813.48|5813.48|5813.48|5813.48|5813.24|5813.24|0
1632989670000|2021-09-30 08:14:30|5884.89|5884.89|5884.6|5884.6|5884.89|5884.89|5884.6|5884.6|0
1632917330000|2021-09-29 12:08:50|5813.24|5813.24|5812.37|5812.37|5813.24|5813.24|5812.37|5812.37|0
1632989690000|2021-09-30 08:14:50|5884.32|5884.32|5884.75|5884.75|5884.75|5884.75|5884.32|5884.32|0
1632917340000|2021-09-29 12:09:00|5811.44|5811.44|5811.15|5811.15|5811.44|5811.44|5810.7|5810.7|0
1632989700000|2021-09-30 08:15:00|5886.64|5886.64|5886.42|5886.42|5886.64|5886.64|5886.42|5886.42|0
1632917350000|2021-09-29 12:09:10|5810.91|5810.91|5811.14|5811.14|5811.15|5811.15|5810.91|5810.91|0
1632989710000|2021-09-30 08:15:10|5886.21|5886.21|5885.99|5885.99|5886.21|5886.21|5885.99|5885.99|0
1632917360000|2021-09-29 12:09:20|5811.12|5811.12|5811.11|5811.11|5811.12|5811.12|5811.11|5811.11|0
1632989720000|2021-09-30 08:15:20|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|0
1632917370000|2021-09-29 12:09:30|5810.63|5810.63|5810.82|5810.82|5811.11|5811.11|5810.63|5810.63|0
1632989730000|2021-09-30 08:15:30|5885.41|5885.41|5881.81|5881.81|5885.41|5885.41|5881.09|5881.09|0
1632917380000|2021-09-29 12:09:40|5811.11|5811.11|5811.93|5811.93|5811.93|5811.93|5811.11|5811.11|0
1632989740000|2021-09-30 08:15:40|5881.16|5881.16|5881.14|5881.14|5881.16|5881.16|5880.69|5880.69|0
1632917390000|2021-09-29 12:09:50|5812.21|5812.21|5813.88|5813.88|5813.88|5813.88|5812.21|5812.21|0
1632989750000|2021-09-30 08:15:50|5880.71|5880.71|5880.13|5880.13|5880.71|5880.71|5880.13|5880.13|0
1632989760000|2021-09-30 08:16:00|5880.37|5880.37|5884.7|5884.7|5884.7|5884.7|5880.37|5880.37|0
1632917400000|2021-09-29 12:10:00|5813.9|5813.9|5814.6|5814.6|5814.6|5814.6|5813.9|5813.9|0
1632989770000|2021-09-30 08:16:10|5884.94|5884.94|5888.46|5888.46|5888.46|5888.46|5884.94|5884.94|0
1632917410000|2021-09-29 12:10:10|5814.83|5814.83|5815.34|5815.34|5815.63|5815.63|5814.83|5814.83|0
1632989780000|2021-09-30 08:16:20|5888.68|5888.68|5888.46|5888.46|5888.68|5888.68|5888.46|5888.46|0
1632917420000|2021-09-29 12:10:20|5815.1|5815.1|5814.81|5814.81|5815.1|5815.1|5814.81|5814.81|0
1632989790000|2021-09-30 08:16:30|5888.17|5888.17|5889.08|5889.08|5889.08|5889.08|5888.17|5888.17|0
1632917430000|2021-09-29 12:10:30|5814.52|5814.52|5813.88|5813.88|5814.52|5814.52|5813.88|5813.88|0
1632989800000|2021-09-30 08:16:40|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|0
1632917440000|2021-09-29 12:10:40|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|0
1632989810000|2021-09-30 08:16:50|5889.01|5889.01|5890.28|5890.28|5890.28|5890.28|5889.01|5889.01|0
1632917460000|2021-09-29 12:11:00|5813.06|5813.06|5814.55|5814.55|5814.55|5814.55|5813.06|5813.06|0
1632989820000|2021-09-30 08:17:00|5890.56|5890.56|5891.26|5891.26|5891.26|5891.26|5890.56|5890.56|0
1632917470000|2021-09-29 12:11:10|5814.76|5814.76|5814.31|5814.31|5814.76|5814.76|5814.31|5814.31|0
1632989830000|2021-09-30 08:17:10|5891.55|5891.55|5891.02|5891.02|5891.55|5891.55|5891.02|5891.02|0
1632917480000|2021-09-29 12:11:20|5814.07|5814.07|5813.28|5813.28|5814.31|5814.31|5813.28|5813.28|0
1632989840000|2021-09-30 08:17:20|5890.73|5890.73|5890.97|5890.97|5890.97|5890.97|5890.73|5890.73|0
1632917490000|2021-09-29 12:11:30|5813.49|5813.49|5813.49|5813.49|5813.78|5813.78|5813.49|5813.49|0
1632989850000|2021-09-30 08:17:30|5891.71|5891.71|5892.91|5892.91|5892.91|5892.91|5891.42|5891.42|0
1632917500000|2021-09-29 12:11:40|5813.73|5813.73|5814.02|5814.02|5814.02|5814.02|5813.73|5813.73|0
1632989860000|2021-09-30 08:17:40|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1632989870000|2021-09-30 08:17:50|5892.91|5892.91|5890.24|5890.24|5892.91|5892.91|5890.24|5890.24|0
1632917510000|2021-09-29 12:11:50|5814.47|5814.47|5813.91|5813.91|5814.47|5814.47|5813.91|5813.91|0
1632917520000|2021-09-29 12:12:00|5813.62|5813.62|5813.41|5813.41|5813.62|5813.62|5813.41|5813.41|0
1632989880000|2021-09-30 08:18:00|5889.96|5889.96|5889.53|5889.53|5889.96|5889.96|5889.24|5889.24|0
1632917550000|2021-09-29 12:12:30|5812.88|5812.88|5813.12|5813.12|5813.12|5813.12|5812.88|5812.88|0
1632989890000|2021-09-30 08:18:10|5889.24|5889.24|5889|5889|5889.24|5889.24|5889|5889|0
1632917560000|2021-09-29 12:12:40|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|0
1632989900000|2021-09-30 08:18:20|5888.76|5888.76|5889.1|5889.1|5889.53|5889.53|5888.76|5888.76|0
1632917570000|2021-09-29 12:12:50|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1632989910000|2021-09-30 08:18:30|5888.81|5888.81|5889.26|5889.26|5889.26|5889.26|5888.38|5888.38|0
1632917580000|2021-09-29 12:13:00|5813.57|5813.57|5813.36|5813.36|5813.57|5813.57|5813.36|5813.36|0
1632989940000|2021-09-30 08:19:00|5889.5|5889.5|5890.17|5890.17|5890.17|5890.17|5889.5|5889.5|0
1632917590000|2021-09-29 12:13:10|5813.12|5813.12|5812.88|5812.88|5813.12|5813.12|5812.66|5812.66|0
1632989950000|2021-09-30 08:19:10|5889.74|5889.74|5889.26|5889.26|5889.74|5889.74|5889.26|5889.26|0
1632917620000|2021-09-29 12:13:40|5812.64|5812.64|5812.43|5812.43|5812.64|5812.64|5812.43|5812.43|0
1632989960000|2021-09-30 08:19:20|5888.98|5888.98|5888.45|5888.45|5889.69|5889.69|5888.21|5888.21|0
1632917630000|2021-09-29 12:13:50|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|5812.66|0
1632989970000|2021-09-30 08:19:30|5888.98|5888.98|5888.69|5888.69|5889.26|5889.26|5888.69|5888.69|0
1632917640000|2021-09-29 12:14:00|5812.9|5812.9|5813.74|5813.74|5813.74|5813.74|5812.61|5812.61|0
1632989990000|2021-09-30 08:19:50|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1632917650000|2021-09-29 12:14:10|5812.83|5812.83|5812.79|5812.79|5813.04|5813.04|5812.79|5812.79|0
1632990000000|2021-09-30 08:20:00|5888.98|5888.98|5890.96|5890.96|5890.96|5890.96|5888.76|5888.76|0
1632917660000|2021-09-29 12:14:20|5811.57|5811.57|5811.57|5811.57|5811.57|5811.57|5811.35|5811.35|0
1632990010000|2021-09-30 08:20:10|5891.83|5891.83|5891.54|5891.54|5891.83|5891.83|5891.54|5891.54|0
1632917670000|2021-09-29 12:14:30|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|0
1632990020000|2021-09-30 08:20:20|5891.3|5891.3|5894.35|5894.35|5894.35|5894.35|5891.3|5891.3|0
1632917690000|2021-09-29 12:14:50|5810.99|5810.99|5810.69|5810.69|5810.99|5810.99|5810.69|5810.69|0
1632990030000|2021-09-30 08:20:30|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1632917700000|2021-09-29 12:15:00|5810.45|5810.45|5810.37|5810.37|5810.45|5810.45|5810.37|5810.37|0
1632990040000|2021-09-30 08:20:40|5893.83|5893.83|5894.86|5894.86|5894.86|5894.86|5893.83|5893.83|0
1632917710000|2021-09-29 12:15:10|5810.17|5810.17|5810.39|5810.39|5810.39|5810.39|5810.17|5810.17|0
1632990050000|2021-09-30 08:20:50|5895.1|5895.1|5894.86|5894.86|5895.1|5895.1|5894.86|5894.86|0
1632917720000|2021-09-29 12:15:20|5810.68|5810.68|5811.67|5811.67|5811.67|5811.67|5810.68|5810.68|0
1632990060000|2021-09-30 08:21:00|5895.1|5895.1|5894.86|5894.86|5895.1|5895.1|5894.86|5894.86|0
1632917740000|2021-09-29 12:15:40|5812.25|5812.25|5811.77|5811.77|5812.25|5812.25|5811.77|5811.77|0
1632990070000|2021-09-30 08:21:10|5895.07|5895.07|5894.62|5894.62|5895.07|5895.07|5894.62|5894.62|0
1632990080000|2021-09-30 08:21:20|5894.33|5894.33|5893.86|5893.86|5894.33|5894.33|5893.78|5893.78|0
1632917750000|2021-09-29 12:15:50|5812.25|5812.25|5812.26|5812.26|5812.26|5812.26|5812.25|5812.25|0
1632990090000|2021-09-30 08:21:30|5894.39|5894.39|5894.97|5894.97|5894.97|5894.97|5894.39|5894.39|0
1632917760000|2021-09-29 12:16:00|5812.28|5812.28|5813.3|5813.3|5813.83|5813.83|5812.28|5812.28|0
1632990100000|2021-09-30 08:21:40|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|0
1632917770000|2021-09-29 12:16:10|5813.01|5813.01|5812.83|5812.83|5813.04|5813.04|5812.4|5812.4|0
1632990120000|2021-09-30 08:22:00|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|0
1632990130000|2021-09-30 08:22:10|5894.61|5894.61|5894.61|5894.61|5894.61|5894.61|5894.61|5894.61|0
1632990140000|2021-09-30 08:22:20|5894.84|5894.84|5895.08|5895.08|5895.08|5895.08|5894.84|5894.84|0
1632990150000|2021-09-30 08:22:30|5895.61|5895.61|5896.44|5896.44|5896.52|5896.52|5895.61|5895.61|0
1632990160000|2021-09-30 08:22:40|5896.15|5896.15|5896.44|5896.44|5896.44|5896.44|5896.15|5896.15|0
1632990170000|2021-09-30 08:22:50|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|0
1632990180000|2021-09-30 08:23:00|5896.18|5896.18|5895.6|5895.6|5896.18|5896.18|5895.31|5895.31|0
1632990190000|2021-09-30 08:23:10|5895.82|5895.82|5896.4|5896.4|5896.4|5896.4|5895.82|5895.82|0
1632917780000|2021-09-29 12:16:20|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|0
1632990200000|2021-09-30 08:23:20|5896.11|5896.11|5896.15|5896.15|5896.15|5896.15|5896.11|5896.11|0
1632990210000|2021-09-30 08:23:30|5896.43|5896.43|5896.15|5896.15|5896.43|5896.43|5896.15|5896.15|0
1632917790000|2021-09-29 12:16:30|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|0
1632990220000|2021-09-30 08:23:40|5895.86|5895.86|5896.38|5896.38|5896.38|5896.38|5895.86|5895.86|0
1632917800000|2021-09-29 12:16:40|5812.54|5812.54|5812.97|5812.97|5812.97|5812.97|5812.54|5812.54|0
1632990230000|2021-09-30 08:23:50|5896.67|5896.67|5898.06|5898.06|5898.06|5898.06|5896.67|5896.67|0
1632917810000|2021-09-29 12:16:50|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1632990240000|2021-09-30 08:24:00|5897.56|5897.56|5898.13|5898.13|5898.13|5898.13|5897.56|5897.56|0
1632917820000|2021-09-29 12:17:00|5812.97|5812.97|5812.99|5812.99|5812.99|5812.99|5812.97|5812.97|0
1632990250000|2021-09-30 08:24:10|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|0
1632917830000|2021-09-29 12:17:10|5812.78|5812.78|5810.44|5810.44|5812.78|5812.78|5810.44|5810.44|0
1632990270000|2021-09-30 08:24:30|5898.19|5898.19|5899.26|5899.26|5899.26|5899.26|5897.9|5897.9|0
1632917850000|2021-09-29 12:17:30|5810.9|5810.9|5812.41|5812.41|5812.41|5812.41|5810.9|5810.9|0
1632990280000|2021-09-30 08:24:40|5899.27|5899.27|5899.27|5899.27|5899.56|5899.56|5899.27|5899.27|0
1632917860000|2021-09-29 12:17:40|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|0
1632990290000|2021-09-30 08:24:50|5899.57|5899.57|5899.52|5899.52|5899.76|5899.76|5899.52|5899.52|0
1632917880000|2021-09-29 12:18:00|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|0
1632990300000|2021-09-30 08:25:00|5900.05|5900.05|5902.24|5902.24|5902.24|5902.24|5899.76|5899.76|0
1632917890000|2021-09-29 12:18:10|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1632990310000|2021-09-30 08:25:10|5902.5|5902.5|5901.28|5901.28|5902.5|5902.5|5901.28|5901.28|0
1632917900000|2021-09-29 12:18:20|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|5814.59|0
1632990330000|2021-09-30 08:25:30|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1632917930000|2021-09-29 12:18:50|5815.3|5815.3|5815.83|5815.83|5815.83|5815.83|5815.3|5815.3|0
1632990340000|2021-09-30 08:25:40|5901.52|5901.52|5901.88|5901.88|5901.88|5901.88|5901.52|5901.52|0
1632917940000|2021-09-29 12:19:00|5815.81|5815.81|5816.05|5816.05|5816.05|5816.05|5815.81|5815.81|0
1632990350000|2021-09-30 08:25:50|5902.17|5902.17|5902.46|5902.46|5902.46|5902.46|5902.17|5902.17|0
1632917950000|2021-09-29 12:19:10|5815.81|5815.81|5815.6|5815.6|5816.05|5816.05|5815.58|5815.58|0
1632990360000|2021-09-30 08:26:00|5902.67|5902.67|5902.96|5902.96|5902.96|5902.96|5902.67|5902.67|0
1632917970000|2021-09-29 12:19:30|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1632990370000|2021-09-30 08:26:10|5902.72|5902.72|5902.96|5902.96|5902.96|5902.96|5902.72|5902.72|0
1632917980000|2021-09-29 12:19:40|5816.75|5816.75|5817.04|5817.04|5817.04|5817.04|5816.75|5816.75|0
1632990400000|2021-09-30 08:26:40|5905.1|5905.1|5905.63|5905.63|5905.63|5905.63|5905.1|5905.1|0
1632917990000|2021-09-29 12:19:50|5816.75|5816.75|5816.75|5816.75|5816.75|5816.75|5816.75|5816.75|0
1632990410000|2021-09-30 08:26:50|5906.06|5906.06|5906.53|5906.53|5906.53|5906.53|5906.06|5906.06|0
1632918000000|2021-09-29 12:20:00|5816.46|5816.46|5817.2|5817.2|5817.2|5817.2|5816.46|5816.46|0
1632990420000|2021-09-30 08:27:00|5907.4|5907.4|5907.43|5907.43|5907.43|5907.43|5907.4|5907.4|0
1632918010000|2021-09-29 12:20:10|5817.66|5817.66|5818.38|5818.38|5818.38|5818.38|5817.66|5817.66|0
1632990430000|2021-09-30 08:27:10|5907.72|5907.72|5909.5|5909.5|5910.01|5910.01|5907.72|5907.72|0
1632918020000|2021-09-29 12:20:20|5818.43|5818.43|5819.17|5819.17|5819.17|5819.17|5818.43|5818.43|0
1632990440000|2021-09-30 08:27:20|5909.55|5909.55|5909.55|5909.55|5909.83|5909.83|5909.55|5909.55|0
1632918030000|2021-09-29 12:20:30|5819.13|5819.13|5819.88|5819.88|5819.88|5819.88|5819.13|5819.13|0
1632990450000|2021-09-30 08:27:30|5909.47|5909.47|5908.26|5908.26|5909.47|5909.47|5907.68|5907.68|0
1632918040000|2021-09-29 12:20:40|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|0
1632990460000|2021-09-30 08:27:40|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1632918060000|2021-09-29 12:21:00|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|0
1632990470000|2021-09-30 08:27:50|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1632918070000|2021-09-29 12:21:10|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1632990480000|2021-09-30 08:28:00|5909.61|5909.61|5910.54|5910.54|5910.54|5910.54|5909.61|5909.61|0
1632918080000|2021-09-29 12:21:20|5820.4|5820.4|5820.12|5820.12|5820.4|5820.4|5820.12|5820.12|0
1632990490000|2021-09-30 08:28:10|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|0
1632918090000|2021-09-29 12:21:30|5819.88|5819.88|5818.65|5818.65|5819.88|5819.88|5818.65|5818.65|0
1632990500000|2021-09-30 08:28:20|5910.88|5910.88|5910.09|5910.09|5910.88|5910.88|5910.09|5910.09|0
1632918100000|2021-09-29 12:21:40|5818.42|5818.42|5818.63|5818.63|5818.87|5818.87|5818.42|5818.42|0
1632990510000|2021-09-30 08:28:30|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|0
1632918110000|2021-09-29 12:21:50|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|5818.13|0
1632990520000|2021-09-30 08:28:40|5909.13|5909.13|5908.41|5908.41|5909.13|5909.13|5908.41|5908.41|0
1632918120000|2021-09-29 12:22:00|5817.91|5817.91|5817.33|5817.33|5817.91|5817.91|5817.33|5817.33|0
1632990540000|2021-09-30 08:29:00|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1632918130000|2021-09-29 12:22:10|5816.62|5816.62|5816.38|5816.38|5816.62|5816.62|5816.38|5816.38|0
1632990550000|2021-09-30 08:29:10|5908.92|5908.92|5909.42|5909.42|5909.42|5909.42|5908.92|5908.92|0
1632918140000|2021-09-29 12:22:20|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|0
1632990560000|2021-09-30 08:29:20|5909.13|5909.13|5909.42|5909.42|5909.42|5909.42|5909.13|5909.13|0
1632918150000|2021-09-29 12:22:30|5816.17|5816.17|5816.45|5816.45|5816.45|5816.45|5816.17|5816.17|0
1632990570000|2021-09-30 08:29:30|5909.21|5909.21|5908.92|5908.92|5909.21|5909.21|5908.92|5908.92|0
1632918160000|2021-09-29 12:22:40|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.15|5816.15|0
1632990580000|2021-09-30 08:29:40|5908.39|5908.39|5907.89|5907.89|5908.39|5908.39|5907.89|5907.89|0
1632918170000|2021-09-29 12:22:50|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1632990590000|2021-09-30 08:29:50|5908.18|5908.18|5907.22|5907.22|5908.18|5908.18|5906.98|5906.98|0
1632918180000|2021-09-29 12:23:00|5816.91|5816.91|5816.97|5816.97|5817.2|5817.2|5816.91|5816.91|0
1632990600000|2021-09-30 08:30:00|5907.79|5907.79|5907.99|5907.99|5907.99|5907.99|5907.51|5907.51|0
1632918190000|2021-09-29 12:23:10|5817.65|5817.65|5817.9|5817.9|5817.9|5817.9|5817.65|5817.65|0
1632990610000|2021-09-30 08:30:10|5908.28|5908.28|5908.23|5908.23|5908.52|5908.52|5908.23|5908.23|0
1632918200000|2021-09-29 12:23:20|5818.12|5818.12|5819.68|5819.68|5819.68|5819.68|5818.12|5818.12|0
1632990620000|2021-09-30 08:30:20|5907.94|5907.94|5907.47|5907.47|5907.94|5907.94|5907.47|5907.47|0
1632918210000|2021-09-29 12:23:30|5819.89|5819.89|5820.4|5820.4|5820.4|5820.4|5819.89|5819.89|0
1632990630000|2021-09-30 08:30:30|5907.18|5907.18|5907.61|5907.61|5907.61|5907.61|5907.18|5907.18|0
1632918220000|2021-09-29 12:23:40|5821.35|5821.35|5821.54|5821.54|5821.78|5821.78|5821.35|5821.35|0
1632990640000|2021-09-30 08:30:40|5907.31|5907.31|5905.8|5905.8|5907.31|5907.31|5905.8|5905.8|0
1632918230000|2021-09-29 12:23:50|5821.04|5821.04|5817.7|5817.7|5821.04|5821.04|5817.7|5817.7|0
1632990650000|2021-09-30 08:30:50|5905.51|5905.51|5905.24|5905.24|5905.51|5905.51|5905.22|5905.22|0
1632918250000|2021-09-29 12:24:10|5817.93|5817.93|5818.15|5818.15|5818.15|5818.15|5817.93|5817.93|0
1632990660000|2021-09-30 08:31:00|5904.79|5904.79|5904.31|5904.31|5904.79|5904.79|5904.31|5904.31|0
1632918260000|2021-09-29 12:24:20|5818.84|5818.84|5819.42|5819.42|5819.42|5819.42|5818.84|5818.84|0
1632990670000|2021-09-30 08:31:10|5904.28|5904.28|5903.56|5903.56|5904.28|5904.28|5903.47|5903.47|0
1632918270000|2021-09-29 12:24:30|5819.18|5819.18|5817.89|5817.89|5819.18|5819.18|5817.89|5817.89|0
1632990680000|2021-09-30 08:31:20|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1632918280000|2021-09-29 12:24:40|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1632990690000|2021-09-30 08:31:30|5904.57|5904.57|5904.59|5904.59|5904.59|5904.59|5904.57|5904.57|0
1632918290000|2021-09-29 12:24:50|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|0
1632990700000|2021-09-30 08:31:40|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1632918300000|2021-09-29 12:25:00|5817.88|5817.88|5817.35|5817.35|5818.53|5818.53|5817.35|5817.35|0
1632990710000|2021-09-30 08:31:50|5905.95|5905.95|5907.4|5907.4|5907.4|5907.4|5905.95|5905.95|0
1632918320000|2021-09-29 12:25:20|5817.14|5817.14|5815.94|5815.94|5817.14|5817.14|5815.94|5815.94|0
1632990720000|2021-09-30 08:32:00|5906.82|5906.82|5906.32|5906.32|5907.04|5907.04|5906.32|5906.32|0
1632918330000|2021-09-29 12:25:30|5815.93|5815.93|5815.31|5815.31|5815.98|5815.98|5815.31|5815.31|0
1632990730000|2021-09-30 08:32:10|5905.74|5905.74|5904.95|5904.95|5905.74|5905.74|5904.95|5904.95|0
1632990750000|2021-09-30 08:32:30|5904.3|5904.3|5902.85|5902.85|5904.3|5904.3|5902.85|5902.85|0
1632918350000|2021-09-29 12:25:50|5815.29|5815.29|5815.96|5815.96|5815.96|5815.96|5815.29|5815.29|0
1632990770000|2021-09-30 08:32:50|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|0
1632918360000|2021-09-29 12:26:00|5815.09|5815.09|5814.37|5814.37|5815.09|5815.09|5814.37|5814.37|0
1632990780000|2021-09-30 08:33:00|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1632990790000|2021-09-30 08:33:10|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|0
1632918370000|2021-09-29 12:26:10|5814.34|5814.34|5810.58|5810.58|5814.36|5814.36|5810.08|5810.08|0
1632990800000|2021-09-30 08:33:20|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1632918380000|2021-09-29 12:26:20|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1632990810000|2021-09-30 08:33:30|5902.9|5902.9|5903.33|5903.33|5903.33|5903.33|5902.9|5902.9|0
1632990820000|2021-09-30 08:33:40|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|0
1632918400000|2021-09-29 12:26:40|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|0
1632990840000|2021-09-30 08:34:00|5903.99|5903.99|5904.66|5904.66|5904.66|5904.66|5903.99|5903.99|0
1632918410000|2021-09-29 12:26:50|5811.57|5811.57|5811.1|5811.1|5812.01|5812.01|5811.1|5811.1|0
1632990850000|2021-09-30 08:34:10|5905.24|5905.24|5905.82|5905.82|5905.82|5905.82|5905.24|5905.24|0
1632990860000|2021-09-30 08:34:20|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|0
1632918420000|2021-09-29 12:27:00|5810.23|5810.23|5810.02|5810.02|5810.23|5810.23|5810.02|5810.02|0
1632990870000|2021-09-30 08:34:30|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|0
1632990880000|2021-09-30 08:34:40|5905.93|5905.93|5904.34|5904.34|5905.93|5905.93|5904.34|5904.34|0
1632918440000|2021-09-29 12:27:20|5810.31|5810.31|5811.02|5811.02|5811.02|5811.02|5810.31|5810.31|0
1632990890000|2021-09-30 08:34:50|5904.56|5904.56|5904.61|5904.61|5904.85|5904.85|5904.56|5904.56|0
1632918450000|2021-09-29 12:27:30|5811.04|5811.04|5812.21|5812.21|5812.21|5812.21|5811.04|5811.04|0
1632990910000|2021-09-30 08:35:10|5905.77|5905.77|5906.72|5906.72|5906.72|5906.72|5905.77|5905.77|0
1632918470000|2021-09-29 12:27:50|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1632990920000|2021-09-30 08:35:20|5906.48|5906.48|5907.06|5907.06|5907.06|5907.06|5906.48|5906.48|0
1632990930000|2021-09-30 08:35:30|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1632918480000|2021-09-29 12:28:00|5811.92|5811.92|5812.9|5812.9|5812.9|5812.9|5811.92|5811.92|0
1632990940000|2021-09-30 08:35:40|5907.53|5907.53|5907.73|5907.73|5907.82|5907.82|5907.53|5907.53|0
1632918490000|2021-09-29 12:28:10|5813.19|5813.19|5813.19|5813.19|5813.48|5813.48|5813.19|5813.19|0
1632990960000|2021-09-30 08:36:00|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1632990970000|2021-09-30 08:36:10|5907.73|5907.73|5907.56|5907.56|5907.73|5907.73|5906.91|5906.91|0
1632918500000|2021-09-29 12:28:20|5812.97|5812.97|5813.58|5813.58|5813.58|5813.58|5812.97|5812.97|0
1632990980000|2021-09-30 08:36:20|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|0
1632918510000|2021-09-29 12:28:30|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|0
1632990990000|2021-09-30 08:36:30|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|0
1632991000000|2021-09-30 08:36:40|5906.58|5906.58|5906.82|5906.82|5906.82|5906.82|5906.58|5906.58|0
1632918530000|2021-09-29 12:28:50|5814.3|5814.3|5814.83|5814.83|5814.83|5814.83|5814.3|5814.3|0
1632991010000|2021-09-30 08:36:50|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1632991020000|2021-09-30 08:37:00|5908.11|5908.11|5910.7|5910.7|5910.74|5910.74|5908.11|5908.11|0
1632918540000|2021-09-29 12:29:00|5815.04|5815.04|5815.26|5815.26|5815.26|5815.26|5815.04|5815.04|0
1632991040000|2021-09-30 08:37:20|5910.94|5910.94|5910.44|5910.44|5910.94|5910.94|5910.44|5910.44|0
1632918550000|2021-09-29 12:29:10|5815.04|5815.04|5815.04|5815.04|5815.04|5815.04|5815.04|5815.04|0
1632991050000|2021-09-30 08:37:30|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1632991060000|2021-09-30 08:37:40|5910.15|5910.15|5909.86|5909.86|5910.15|5910.15|5909.86|5909.86|0
1632918560000|2021-09-29 12:29:20|5814.83|5814.83|5814.85|5814.85|5814.85|5814.85|5814.83|5814.83|0
1632991070000|2021-09-30 08:37:50|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|0
1632918570000|2021-09-29 12:29:30|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|0
1632991080000|2021-09-30 08:38:00|5910.29|5910.29|5910.87|5910.87|5910.87|5910.87|5910.29|5910.29|0
1632991100000|2021-09-30 08:38:20|5911.34|5911.34|5911.32|5911.32|5911.56|5911.56|5911.32|5911.32|0
1632918580000|2021-09-29 12:29:40|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|0
1632991120000|2021-09-30 08:38:40|5911.61|5911.61|5911.9|5911.9|5911.9|5911.9|5911.61|5911.61|0
1632991130000|2021-09-30 08:38:50|5912.14|5912.14|5911.77|5911.77|5912.14|5912.14|5911.77|5911.77|0
1632918600000|2021-09-29 12:30:00|5812.6|5812.6|5812.17|5812.17|5813.1|5813.1|5812.17|5812.17|0
1632991140000|2021-09-30 08:39:00|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1632991150000|2021-09-30 08:39:10|5912.27|5912.27|5911.63|5911.63|5912.27|5912.27|5911.63|5911.63|0
1632918610000|2021-09-29 12:30:10|5811.95|5811.95|5810.11|5810.11|5811.95|5811.95|5810.11|5810.11|0
1632991160000|2021-09-30 08:39:20|5911.84|5911.84|5911.66|5911.66|5911.84|5911.84|5911.37|5911.37|0
1632918620000|2021-09-29 12:30:20|5810.4|5810.4|5811.38|5811.38|5811.38|5811.38|5810.4|5810.4|0
1632991170000|2021-09-30 08:39:30|5912.09|5912.09|5911.8|5911.8|5912.09|5912.09|5911.51|5911.51|0
1632991190000|2021-09-30 08:39:50|5912.04|5912.04|5911.61|5911.61|5912.04|5912.04|5911.61|5911.61|0
1632918630000|2021-09-29 12:30:30|5811.4|5811.4|5812.67|5812.67|5812.72|5812.72|5811.4|5811.4|0
1632918640000|2021-09-29 12:30:40|5812.19|5812.19|5813.13|5813.13|5813.13|5813.13|5812.19|5812.19|0
1632991200000|2021-09-30 08:40:00|5911.37|5911.37|5910.68|5910.68|5911.37|5911.37|5910.68|5910.68|0
1632991210000|2021-09-30 08:40:10|5910.72|5910.72|5910.51|5910.51|5910.72|5910.72|5910.51|5910.51|0
1632918650000|2021-09-29 12:30:50|5813.42|5813.42|5813.61|5813.61|5814.32|5814.32|5813.13|5813.13|0
1632991220000|2021-09-30 08:40:20|5909.74|5909.74|5909.27|5909.27|5909.74|5909.74|5909.27|5909.27|0
1632918660000|2021-09-29 12:31:00|5813.84|5813.84|5813.63|5813.63|5813.84|5813.84|5813.13|5813.13|0
1632991230000|2021-09-30 08:40:30|5909.51|5909.51|5908.7|5908.7|5909.8|5909.8|5908.7|5908.7|0
1632918680000|2021-09-29 12:31:20|5813.66|5813.66|5813.17|5813.17|5813.66|5813.66|5813.17|5813.17|0
1632991240000|2021-09-30 08:40:40|5908.49|5908.49|5909.14|5909.14|5909.62|5909.62|5907.97|5907.97|0
1632918690000|2021-09-29 12:31:30|5812.72|5812.72|5812.96|5812.96|5812.96|5812.96|5812.72|5812.72|0
1632991250000|2021-09-30 08:40:50|5909.57|5909.57|5909.33|5909.33|5909.57|5909.57|5909.33|5909.33|0
1632918700000|2021-09-29 12:31:40|5813.17|5813.17|5813.7|5813.7|5813.7|5813.7|5813.17|5813.17|0
1632991260000|2021-09-30 08:41:00|5908.43|5908.43|5907.86|5907.86|5908.43|5908.43|5907.86|5907.86|0
1632991270000|2021-09-30 08:41:10|5908.33|5908.33|5909.15|5909.15|5909.15|5909.15|5908.33|5908.33|0
1632918720000|2021-09-29 12:32:00|5813.23|5813.23|5812.56|5812.56|5813.23|5813.23|5812.56|5812.56|0
1632991280000|2021-09-30 08:41:20|5909.58|5909.58|5910.06|5910.06|5910.06|5910.06|5909.58|5909.58|0
1632918730000|2021-09-29 12:32:10|5812.58|5812.58|5812.51|5812.51|5812.8|5812.8|5812.51|5812.51|0
1632991290000|2021-09-30 08:41:30|5909.82|5909.82|5910.4|5910.4|5910.4|5910.4|5909.82|5909.82|0
1632918740000|2021-09-29 12:32:20|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1632991300000|2021-09-30 08:41:40|5910.16|5910.16|5909.87|5909.87|5910.16|5910.16|5909.87|5909.87|0
1632918750000|2021-09-29 12:32:30|5812.58|5812.58|5812.3|5812.3|5812.58|5812.58|5812.3|5812.3|0
1632991330000|2021-09-30 08:42:10|5910.45|5910.45|5909.07|5909.07|5910.45|5910.45|5909.07|5909.07|0
1632991340000|2021-09-30 08:42:20|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|0
1632918760000|2021-09-29 12:32:40|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|0
1632991350000|2021-09-30 08:42:30|5907.35|5907.35|5907.14|5907.14|5907.35|5907.35|5907.14|5907.14|0
1632918780000|2021-09-29 12:33:00|5812.35|5812.35|5811.1|5811.1|5812.35|5812.35|5811.1|5811.1|0
1632991360000|2021-09-30 08:42:40|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1632918790000|2021-09-29 12:33:10|5810.86|5810.86|5810.39|5810.39|5810.86|5810.86|5810.39|5810.39|0
1632991370000|2021-09-30 08:42:50|5906.85|5906.85|5907.1|5907.1|5907.14|5907.14|5906.85|5906.85|0
1632991380000|2021-09-30 08:43:00|5906.93|5906.93|5906.48|5906.48|5906.93|5906.93|5906.48|5906.48|0
1632918800000|2021-09-29 12:33:20|5810.84|5810.84|5811.61|5811.61|5811.61|5811.61|5810.81|5810.81|0
1632991390000|2021-09-30 08:43:10|5905.9|5905.9|5905.69|5905.69|5905.9|5905.9|5905.69|5905.69|0
1632918810000|2021-09-29 12:33:30|5811.9|5811.9|5811.61|5811.61|5811.9|5811.9|5811.61|5811.61|0
1632991400000|2021-09-30 08:43:20|5905.45|5905.45|5906.36|5906.36|5906.36|5906.36|5905.16|5905.16|0
1632918820000|2021-09-29 12:33:40|5811.39|5811.39|5811.03|5811.03|5811.39|5811.39|5811.01|5811.01|0
1632991410000|2021-09-30 08:43:30|5906.32|5906.32|5906.31|5906.31|5906.32|5906.32|5906.31|5906.31|0
1632991420000|2021-09-30 08:43:40|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|0
1632918830000|2021-09-29 12:33:50|5811.07|5811.07|5810.61|5810.61|5811.07|5811.07|5810.61|5810.61|0
1632991430000|2021-09-30 08:43:50|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1632991440000|2021-09-30 08:44:00|5905.61|5905.61|5905.04|5905.04|5905.61|5905.61|5905.04|5905.04|0
1632918840000|2021-09-29 12:34:00|5810.4|5810.4|5809.87|5809.87|5810.4|5810.4|5809.58|5809.58|0
1632991460000|2021-09-30 08:44:20|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|0
1632918850000|2021-09-29 12:34:10|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|0
1632991470000|2021-09-30 08:44:30|5906.38|5906.38|5904.89|5904.89|5906.59|5906.59|5904.89|5904.89|0
1632991480000|2021-09-30 08:44:40|5904.66|5904.66|5903.84|5903.84|5904.66|5904.66|5903.84|5903.84|0
1632918860000|2021-09-29 12:34:20|5809.15|5809.15|5808.2|5808.2|5809.15|5809.15|5808.2|5808.2|0
1632991490000|2021-09-30 08:44:50|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1632918870000|2021-09-29 12:34:30|5807.91|5807.91|5808.41|5808.41|5808.41|5808.41|5807.91|5807.91|0
1632991500000|2021-09-30 08:45:00|5903.34|5903.34|5902.4|5902.4|5903.34|5903.34|5902.4|5902.4|0
1632991510000|2021-09-30 08:45:10|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|0
1632991520000|2021-09-30 08:45:20|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|0
1632918880000|2021-09-29 12:34:40|5809.63|5809.63|5809.36|5809.36|5809.92|5809.92|5809.34|5809.34|0
1632991530000|2021-09-30 08:45:30|5901.74|5901.74|5902.32|5902.32|5902.32|5902.32|5901.74|5901.74|0
1632991540000|2021-09-30 08:45:40|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1632991560000|2021-09-30 08:46:00|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1632991570000|2021-09-30 08:46:10|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|0
1632918890000|2021-09-29 12:34:50|5809.12|5809.12|5808.97|5808.97|5809.12|5809.12|5808.91|5808.91|0
1632991580000|2021-09-30 08:46:20|5902.96|5902.96|5902.68|5902.68|5902.96|5902.96|5902.68|5902.68|0
1632991590000|2021-09-30 08:46:30|5902.89|5902.89|5903.31|5903.31|5903.37|5903.37|5902.89|5902.89|0
1632991600000|2021-09-30 08:46:40|5903.09|5903.09|5902.86|5902.86|5903.09|5903.09|5902.86|5902.86|0
1632918900000|2021-09-29 12:35:00|5808.93|5808.93|5808.64|5808.64|5808.93|5808.93|5808.64|5808.64|0
1632991610000|2021-09-30 08:46:50|5902.29|5902.29|5899.76|5899.76|5902.29|5902.29|5899.76|5899.76|0
1632918910000|2021-09-29 12:35:10|5808.4|5808.4|5808.18|5808.18|5808.4|5808.4|5808.18|5808.18|0
1632991630000|2021-09-30 08:47:10|5899.28|5899.28|5899.18|5899.18|5899.76|5899.76|5899.18|5899.18|0
1632991640000|2021-09-30 08:47:20|5899.39|5899.39|5901.88|5901.88|5901.88|5901.88|5899.39|5899.39|0
1632918920000|2021-09-29 12:35:20|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|0
1632991650000|2021-09-30 08:47:30|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|0
1632918930000|2021-09-29 12:35:30|5808.9|5808.9|5809.14|5809.14|5809.67|5809.67|5808.9|5808.9|0
1632991660000|2021-09-30 08:47:40|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|0
1632991670000|2021-09-30 08:47:50|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1632918940000|2021-09-29 12:35:40|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|0
1632991680000|2021-09-30 08:48:00|5902.64|5902.64|5901.95|5901.95|5902.64|5902.64|5901.95|5901.95|0
1632918950000|2021-09-29 12:35:50|5809.41|5809.41|5810.32|5810.32|5810.32|5810.32|5809.41|5809.41|0
1632991690000|2021-09-30 08:48:10|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.38|5901.38|0
1632991700000|2021-09-30 08:48:20|5901.64|5901.64|5901.84|5901.84|5901.84|5901.84|5901.63|5901.63|0
1632918960000|2021-09-29 12:36:00|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|0
1632991720000|2021-09-30 08:48:40|5902.13|5902.13|5902.06|5902.06|5902.13|5902.13|5901.26|5901.26|0
1632991730000|2021-09-30 08:48:50|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1632918970000|2021-09-29 12:36:10|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1632991740000|2021-09-30 08:49:00|5901.58|5901.58|5900.58|5900.58|5901.58|5901.58|5900.58|5900.58|0
1632918980000|2021-09-29 12:36:20|5810.34|5810.34|5810.56|5810.56|5810.56|5810.56|5810.34|5810.34|0
1632991750000|2021-09-30 08:49:10|5900.29|5900.29|5898.54|5898.54|5900.29|5900.29|5898.54|5898.54|0
1632991760000|2021-09-30 08:49:20|5898.25|5898.25|5898.01|5898.01|5898.25|5898.25|5898.01|5898.01|0
1632991770000|2021-09-30 08:49:30|5897.44|5897.44|5896.66|5896.66|5897.44|5897.44|5896.66|5896.66|0
1632918990000|2021-09-29 12:36:30|5810.27|5810.27|5809.98|5809.98|5810.27|5810.27|5809.98|5809.98|0
1632991780000|2021-09-30 08:49:40|5896.42|5896.42|5896.21|5896.21|5896.42|5896.42|5896.21|5896.21|0
1632991790000|2021-09-30 08:49:50|5896.19|5896.19|5895.95|5895.95|5896.19|5896.19|5895.95|5895.95|0
1632919000000|2021-09-29 12:36:40|5809.97|5809.97|5808.5|5808.5|5809.97|5809.97|5808.5|5808.5|0
1632991800000|2021-09-30 08:50:00|5896.24|5896.24|5897.27|5897.27|5897.27|5897.27|5896.24|5896.24|0
1632991810000|2021-09-30 08:50:10|5897.98|5897.98|5897.64|5897.64|5897.98|5897.98|5897.64|5897.64|0
1632919010000|2021-09-29 12:36:50|5807.93|5807.93|5806.76|5806.76|5807.93|5807.93|5806.76|5806.76|0
1632991820000|2021-09-30 08:50:20|5897.07|5897.07|5897.5|5897.5|5897.5|5897.5|5897.07|5897.07|0
1632991830000|2021-09-30 08:50:30|5897.02|5897.02|5896.99|5896.99|5897.02|5897.02|5896.99|5896.99|0
1632919020000|2021-09-29 12:37:00|5806.47|5806.47|5805.68|5805.68|5806.47|5806.47|5805.68|5805.68|0
1632991840000|2021-09-30 08:50:40|5897.49|5897.49|5898.02|5898.02|5898.26|5898.26|5897.49|5897.49|0
1632919030000|2021-09-29 12:37:10|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|0
1632991850000|2021-09-30 08:50:50|5897.78|5897.78|5897.78|5897.78|5897.78|5897.78|5897.78|5897.78|0
1632991860000|2021-09-30 08:51:00|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1632919040000|2021-09-29 12:37:20|5806.49|5806.49|5807.74|5807.74|5807.74|5807.74|5806.49|5806.49|0
1632991870000|2021-09-30 08:51:10|5898.69|5898.69|5898.66|5898.66|5898.69|5898.69|5898.66|5898.66|0
1632919050000|2021-09-29 12:37:30|5807.45|5807.45|5806.95|5806.95|5807.45|5807.45|5806.95|5806.95|0
1632991880000|2021-09-30 08:51:20|5898.42|5898.42|5897.55|5897.55|5898.42|5898.42|5897.55|5897.55|0
1632991890000|2021-09-30 08:51:30|5898.03|5898.03|5898.03|5898.03|5898.03|5898.03|5898.03|5898.03|0
1632919060000|2021-09-29 12:37:40|5806.66|5806.66|5803.89|5803.89|5806.66|5806.66|5803.89|5803.89|0
1632991900000|2021-09-30 08:51:40|5898.27|5898.27|5898.29|5898.29|5898.29|5898.29|5898.27|5898.27|0
1632919070000|2021-09-29 12:37:50|5804.18|5804.18|5804.18|5804.18|5804.18|5804.18|5803.91|5803.91|0
1632991920000|2021-09-30 08:52:00|5898.93|5898.93|5901.28|5901.28|5901.28|5901.28|5898.93|5898.93|0
1632991930000|2021-09-30 08:52:10|5902.21|5902.21|5901.05|5901.05|5902.21|5902.21|5901.05|5901.05|0
1632919080000|2021-09-29 12:38:00|5804.2|5804.2|5804.65|5804.65|5804.65|5804.65|5804.2|5804.2|0
1632991940000|2021-09-30 08:52:20|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|0
1632919090000|2021-09-29 12:38:10|5804.22|5804.22|5803.33|5803.33|5804.26|5804.26|5803.33|5803.33|0
1632991960000|2021-09-30 08:52:40|5901|5901|5901|5901|5901|5901|5901|5901|0
1632991970000|2021-09-30 08:52:50|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|0
1632991980000|2021-09-30 08:53:00|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1632919100000|2021-09-29 12:38:20|5803.62|5803.62|5803.43|5803.43|5803.62|5803.62|5803.14|5803.14|0
1632991990000|2021-09-30 08:53:10|5900.38|5900.38|5900.59|5900.59|5900.59|5900.59|5900.38|5900.38|0
1632992000000|2021-09-30 08:53:20|5901.07|5901.07|5902.03|5902.03|5902.03|5902.03|5901.07|5901.07|0
1632919110000|2021-09-29 12:38:30|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1632992010000|2021-09-30 08:53:30|5902.05|5902.05|5902.28|5902.28|5902.29|5902.29|5902.05|5902.05|0
1632919120000|2021-09-29 12:38:40|5804.07|5804.07|5803.64|5803.64|5804.07|5804.07|5803.43|5803.43|0
1632992030000|2021-09-30 08:53:50|5902.04|5902.04|5902.11|5902.11|5902.33|5902.33|5902.04|5902.04|0
1632992040000|2021-09-30 08:54:00|5901.9|5901.9|5901.37|5901.37|5901.9|5901.9|5901.37|5901.37|0
1632919130000|2021-09-29 12:38:50|5803.35|5803.35|5802.16|5802.16|5803.35|5803.35|5802.16|5802.16|0
1632992070000|2021-09-30 08:54:30|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|0
1632919140000|2021-09-29 12:39:00|5802.45|5802.45|5802.02|5802.02|5802.45|5802.45|5802.02|5802.02|0
1632992090000|2021-09-30 08:54:50|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1632992100000|2021-09-30 08:55:00|5902.83|5902.83|5902.62|5902.62|5902.83|5902.83|5902.62|5902.62|0
1632919150000|2021-09-29 12:39:10|5802|5802|5801.93|5801.93|5802|5802|5801.91|5801.91|0
1632992110000|2021-09-30 08:55:10|5902.66|5902.66|5903.66|5903.66|5903.66|5903.66|5902.66|5902.66|0
1632919160000|2021-09-29 12:39:20|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1632992120000|2021-09-30 08:55:20|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1632992130000|2021-09-30 08:55:30|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1632919170000|2021-09-29 12:39:30|5801.04|5801.04|5799.87|5799.87|5801.04|5801.04|5799.87|5799.87|0
1632992150000|2021-09-30 08:55:50|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|0
1632992160000|2021-09-30 08:56:00|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1632919180000|2021-09-29 12:39:40|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|0
1632992170000|2021-09-30 08:56:10|5904.26|5904.26|5904.5|5904.5|5904.55|5904.55|5904.26|5904.26|0
1632919190000|2021-09-29 12:39:50|5800.54|5800.54|5801.06|5801.06|5801.06|5801.06|5800.54|5800.54|0
1632992180000|2021-09-30 08:56:20|5903.92|5903.92|5903.63|5903.63|5903.92|5903.92|5903.63|5903.63|0
1632992190000|2021-09-30 08:56:30|5903.62|5903.62|5903.63|5903.63|5903.63|5903.63|5903.62|5903.62|0
1632919200000|2021-09-29 12:40:00|5801.3|5801.3|5802.6|5802.6|5802.6|5802.6|5801.3|5801.3|0
1632992200000|2021-09-30 08:56:40|5904.21|5904.21|5904.69|5904.69|5904.69|5904.69|5904.21|5904.21|0
1632992220000|2021-09-30 08:57:00|5905.55|5905.55|5905.35|5905.35|5905.55|5905.55|5905.33|5905.33|0
1632919210000|2021-09-29 12:40:10|5802.38|5802.38|5802.6|5802.6|5802.6|5802.6|5802.38|5802.38|0
1632992230000|2021-09-30 08:57:10|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1632919220000|2021-09-29 12:40:20|5802.14|5802.14|5801.71|5801.71|5802.14|5802.14|5801.71|5801.71|0
1632992240000|2021-09-30 08:57:20|5905.58|5905.58|5905.82|5905.82|5905.82|5905.82|5905.58|5905.58|0
1632992260000|2021-09-30 08:57:40|5905.58|5905.58|5904.79|5904.79|5905.58|5905.58|5904.79|5904.79|0
1632919230000|2021-09-29 12:40:30|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1632992270000|2021-09-30 08:57:50|5904.31|5904.31|5904.41|5904.41|5904.6|5904.6|5904.03|5904.03|0
1632919240000|2021-09-29 12:40:40|5800.92|5800.92|5800.15|5800.15|5800.92|5800.92|5800.15|5800.15|0
1632992280000|2021-09-30 08:58:00|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1632919250000|2021-09-29 12:40:50|5799.87|5799.87|5799.58|5799.58|5799.87|5799.87|5799.58|5799.58|0
1632992290000|2021-09-30 08:58:10|5904.95|5904.95|5906.41|5906.41|5906.41|5906.41|5904.95|5904.95|0
1632919260000|2021-09-29 12:41:00|5799.36|5799.36|5799.65|5799.65|5799.65|5799.65|5799.36|5799.36|0
1632992300000|2021-09-30 08:58:20|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|0
1632919270000|2021-09-29 12:41:10|5799.87|5799.87|5799.65|5799.65|5799.87|5799.87|5799.65|5799.65|0
1632992310000|2021-09-30 08:58:30|5906.6|5906.6|5906.37|5906.37|5906.6|5906.6|5906.37|5906.37|0
1632992320000|2021-09-30 08:58:40|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1632919280000|2021-09-29 12:41:20|5799.61|5799.61|5799.11|5799.11|5799.61|5799.61|5799.11|5799.11|0
1632992330000|2021-09-30 08:58:50|5907.18|5907.18|5907.63|5907.63|5907.63|5907.63|5907.18|5907.18|0
1632919290000|2021-09-29 12:41:30|5799.4|5799.4|5798.82|5798.82|5799.4|5799.4|5798.82|5798.82|0
1632992350000|2021-09-30 08:59:10|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1632919300000|2021-09-29 12:41:40|5799.11|5799.11|5800.14|5800.14|5800.14|5800.14|5799.11|5799.11|0
1632992370000|2021-09-30 08:59:30|5907.63|5907.63|5907.1|5907.1|5907.63|5907.63|5907.1|5907.1|0
1632919310000|2021-09-29 12:41:50|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1632992380000|2021-09-30 08:59:40|5907.15|5907.15|5907.44|5907.44|5907.44|5907.44|5907.15|5907.15|0
1632919320000|2021-09-29 12:42:00|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|0
1632992390000|2021-09-30 08:59:50|5907.47|5907.47|5907.49|5907.49|5907.49|5907.49|5907.47|5907.47|0
1632919330000|2021-09-29 12:42:10|5799.46|5799.46|5798.67|5798.67|5799.46|5799.46|5798.67|5798.67|0
1632992400000|2021-09-30 09:00:00|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5906.78|5906.78|0
1632992410000|2021-09-30 09:00:10|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1632992420000|2021-09-30 09:00:20|5906.44|5906.44|5901.28|5901.28|5906.44|5906.44|5901.28|5901.28|0
1632992430000|2021-09-30 09:00:30|5901.57|5901.57|5902.02|5902.02|5902.02|5902.02|5901.57|5901.57|0
1632919340000|2021-09-29 12:42:20|5798.96|5798.96|5798.96|5798.96|5798.96|5798.96|5798.96|5798.96|0
1632992440000|2021-09-30 09:00:40|5902.31|5902.31|5904.18|5904.18|5904.18|5904.18|5902.31|5902.31|0
1632919350000|2021-09-29 12:42:30|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|0
1632992450000|2021-09-30 09:00:50|5903.96|5903.96|5903.62|5903.62|5903.96|5903.96|5903.36|5903.36|0
1632919360000|2021-09-29 12:42:40|5799.26|5799.26|5801.72|5801.72|5801.72|5801.72|5799.26|5799.26|0
1632992460000|2021-09-30 09:01:00|5903.58|5903.58|5903.32|5903.32|5903.58|5903.58|5902.68|5902.68|0
1632992470000|2021-09-30 09:01:10|5903.56|5903.56|5904.06|5904.06|5904.28|5904.28|5903.56|5903.56|0
1632992480000|2021-09-30 09:01:20|5904.71|5904.71|5905.07|5905.07|5905.76|5905.76|5904.71|5904.71|0
1632992490000|2021-09-30 09:01:30|5905.29|5905.29|5905.31|5905.31|5905.31|5905.31|5905.02|5905.02|0
1632992500000|2021-09-30 09:01:40|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1632992510000|2021-09-30 09:01:50|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|0
1632992520000|2021-09-30 09:02:00|5907.11|5907.11|5908.95|5908.95|5908.95|5908.95|5906.93|5906.93|0
1632992530000|2021-09-30 09:02:10|5909.16|5909.16|5909.19|5909.19|5909.4|5909.4|5908.9|5908.9|0
1632992540000|2021-09-30 09:02:20|5909.43|5909.43|5907.82|5907.82|5909.64|5909.64|5907.82|5907.82|0
1632992550000|2021-09-30 09:02:30|5907.53|5907.53|5907.43|5907.43|5907.53|5907.53|5906.71|5906.71|0
1632919370000|2021-09-29 12:42:50|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1632992560000|2021-09-30 09:02:40|5907|5907|5909.71|5909.71|5909.71|5909.71|5907|5907|0
1632919380000|2021-09-29 12:43:00|5801.47|5801.47|5801.04|5801.04|5801.47|5801.47|5801.04|5801.04|0
1632992570000|2021-09-30 09:02:50|5910|5910|5910|5910|5910|5910|5910|5910|0
1632919390000|2021-09-29 12:43:10|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|0
1632992580000|2021-09-30 09:03:00|5910.29|5910.29|5911.37|5911.37|5911.37|5911.37|5910.29|5910.29|0
1632992590000|2021-09-30 09:03:10|5911.94|5911.94|5911.39|5911.39|5912.18|5912.18|5911.39|5911.39|0
1632919400000|2021-09-29 12:43:20|5801.3|5801.3|5802.66|5802.66|5802.66|5802.66|5801.3|5801.3|0
1632992600000|2021-09-30 09:03:20|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|0
1632992610000|2021-09-30 09:03:30|5912.03|5912.03|5913.13|5913.13|5913.13|5913.13|5912.03|5912.03|0
1632919410000|2021-09-29 12:43:30|5802.42|5802.42|5801.97|5801.97|5802.42|5802.42|5801.68|5801.68|0
1632992620000|2021-09-30 09:03:40|5913.16|5913.16|5912.56|5912.56|5913.16|5913.16|5912.41|5912.41|0
1632919420000|2021-09-29 12:43:40|5801.99|5801.99|5802.71|5802.71|5802.71|5802.71|5801.99|5801.99|0
1632992640000|2021-09-30 09:04:00|5913.13|5913.13|5913.42|5913.42|5913.42|5913.42|5913.13|5913.13|0
1632919430000|2021-09-29 12:43:50|5802.92|5802.92|5802.68|5802.68|5802.92|5802.92|5802.68|5802.68|0
1632992650000|2021-09-30 09:04:10|5913.13|5913.13|5913.54|5913.54|5913.54|5913.54|5913.11|5913.11|0
1632919440000|2021-09-29 12:44:00|5802.97|5802.97|5802.16|5802.16|5802.97|5802.97|5802.16|5802.16|0
1632992660000|2021-09-30 09:04:20|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|0
1632919450000|2021-09-29 12:44:10|5802.42|5802.42|5802.2|5802.2|5802.42|5802.42|5801.99|5801.99|0
1632992670000|2021-09-30 09:04:30|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|0
1632992680000|2021-09-30 09:04:40|5914.49|5914.49|5915.28|5915.28|5915.28|5915.28|5914.49|5914.49|0
1632992690000|2021-09-30 09:04:50|5915.52|5915.52|5915.93|5915.93|5915.93|5915.93|5915.52|5915.52|0
1632992700000|2021-09-30 09:05:00|5916.4|5916.4|5917.89|5917.89|5917.89|5917.89|5916.4|5916.4|0
1632992710000|2021-09-30 09:05:10|5918.18|5918.18|5919.37|5919.37|5919.37|5919.37|5918.18|5918.18|0
1632919460000|2021-09-29 12:44:20|5802.49|5802.49|5801.53|5801.53|5802.68|5802.68|5801.53|5801.53|0
1632992720000|2021-09-30 09:05:20|5920.02|5920.02|5919.73|5919.73|5920.02|5920.02|5919.73|5919.73|0
1632919470000|2021-09-29 12:44:30|5802.4|5802.4|5803.4|5803.4|5803.4|5803.4|5801.85|5801.85|0
1632992740000|2021-09-30 09:05:40|5920.02|5920.02|5919.44|5919.44|5920.02|5920.02|5919.44|5919.44|0
1632919480000|2021-09-29 12:44:40|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|0
1632992750000|2021-09-30 09:05:50|5919.15|5919.15|5918.7|5918.7|5919.15|5919.15|5918.7|5918.7|0
1632919490000|2021-09-29 12:44:50|5803.72|5803.72|5803.94|5803.94|5804.42|5804.42|5803.72|5803.72|0
1632992760000|2021-09-30 09:06:00|5918.27|5918.27|5918.03|5918.03|5918.46|5918.46|5918.03|5918.03|0
1632919500000|2021-09-29 12:45:00|5804.37|5804.37|5804.55|5804.55|5804.84|5804.84|5804.33|5804.33|0
1632992770000|2021-09-30 09:06:10|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1632919510000|2021-09-29 12:45:10|5804.26|5804.26|5803.3|5803.3|5804.26|5804.26|5803.3|5803.3|0
1632992790000|2021-09-30 09:06:30|5917.24|5917.24|5917.23|5917.23|5917.24|5917.24|5917.23|5917.23|0
1632992800000|2021-09-30 09:06:40|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1632992810000|2021-09-30 09:06:50|5917.73|5917.73|5918.26|5918.26|5918.26|5918.26|5917.73|5917.73|0
1632919520000|2021-09-29 12:45:20|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1632992820000|2021-09-30 09:07:00|5918.47|5918.47|5919|5919|5919|5919|5918.47|5918.47|0
1632919540000|2021-09-29 12:45:40|5802.82|5802.82|5805.15|5805.15|5805.15|5805.15|5802.82|5802.82|0
1632992830000|2021-09-30 09:07:10|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1632992840000|2021-09-30 09:07:20|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1632919550000|2021-09-29 12:45:50|5805.62|5805.62|5805.62|5805.62|5805.62|5805.62|5805.62|5805.62|0
1632992850000|2021-09-30 09:07:30|5918.64|5918.64|5918.64|5918.64|5919.11|5919.11|5918.64|5918.64|0
1632992860000|2021-09-30 09:07:40|5918.35|5918.35|5917.89|5917.89|5918.35|5918.35|5917.89|5917.89|0
1632919560000|2021-09-29 12:46:00|5805.84|5805.84|5806.36|5806.36|5806.36|5806.36|5805.84|5805.84|0
1632992880000|2021-09-30 09:08:00|5918.18|5918.18|5918.64|5918.64|5918.64|5918.64|5918.18|5918.18|0
1632919570000|2021-09-29 12:46:10|5806.07|5806.07|5806.26|5806.26|5806.84|5806.84|5806.07|5806.07|0
1632992890000|2021-09-30 09:08:10|5918.42|5918.42|5918.66|5918.66|5918.66|5918.66|5918.42|5918.42|0
1632992900000|2021-09-30 09:08:20|5918.95|5918.95|5919.25|5919.25|5919.48|5919.48|5918.95|5918.95|0
1632919580000|2021-09-29 12:46:20|5807.14|5807.14|5808.83|5808.83|5808.83|5808.83|5807.14|5807.14|0
1632992910000|2021-09-30 09:08:30|5919.92|5919.92|5919.25|5919.25|5920.44|5920.44|5919.25|5919.25|0
1632992920000|2021-09-30 09:08:40|5919.01|5919.01|5918.72|5918.72|5919.01|5919.01|5918.72|5918.72|0
1632919590000|2021-09-29 12:46:30|5808.62|5808.62|5808.11|5808.11|5808.62|5808.62|5808.11|5808.11|0
1632992930000|2021-09-30 09:08:50|5918.43|5918.43|5918.46|5918.46|5918.75|5918.75|5918.17|5918.17|0
1632992940000|2021-09-30 09:09:00|5918.75|5918.75|5919.04|5919.04|5919.04|5919.04|5918.75|5918.75|0
1632919600000|2021-09-29 12:46:40|5808.35|5808.35|5808.35|5808.35|5808.35|5808.35|5808.35|5808.35|0
1632992950000|2021-09-30 09:09:10|5918.8|5918.8|5920.34|5920.34|5920.34|5920.34|5918.8|5918.8|0
1632919610000|2021-09-29 12:46:50|5808.57|5808.57|5809.02|5809.02|5809.02|5809.02|5808.57|5808.57|0
1632992960000|2021-09-30 09:09:20|5920.06|5920.06|5919.24|5919.24|5920.35|5920.35|5919.24|5919.24|0
1632992970000|2021-09-30 09:09:30|5919.03|5919.03|5918.52|5918.52|5919.03|5919.03|5918.52|5918.52|0
1632919620000|2021-09-29 12:47:00|5809.31|5809.31|5810.1|5810.1|5810.14|5810.14|5809.31|5809.31|0
1632992980000|2021-09-30 09:09:40|5918.81|5918.81|5918.52|5918.52|5918.81|5918.81|5918.52|5918.52|0
1632919630000|2021-09-29 12:47:10|5810.53|5810.53|5810.79|5810.79|5811.22|5811.22|5810.53|5810.53|0
1632993000000|2021-09-30 09:10:00|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1632993010000|2021-09-30 09:10:10|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|0
1632993020000|2021-09-30 09:10:20|5917.54|5917.54|5916.64|5916.64|5917.54|5917.54|5916.56|5916.56|0
1632993030000|2021-09-30 09:10:30|5916.4|5916.4|5914.36|5914.36|5916.4|5916.4|5914.36|5914.36|0
1632919640000|2021-09-29 12:47:20|5810.58|5810.58|5810.34|5810.34|5810.58|5810.58|5810.34|5810.34|0
1632993040000|2021-09-30 09:10:40|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1632993050000|2021-09-30 09:10:50|5913.78|5913.78|5914.07|5914.07|5914.07|5914.07|5913.78|5913.78|0
1632919650000|2021-09-29 12:47:30|5810.05|5810.05|5809.29|5809.29|5810.05|5810.05|5809.29|5809.29|0
1632993060000|2021-09-30 09:11:00|5913.86|5913.86|5914.79|5914.79|5914.79|5914.79|5913.86|5913.86|0
1632919660000|2021-09-29 12:47:40|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1632993070000|2021-09-30 09:11:10|5915.08|5915.08|5915.39|5915.39|5915.39|5915.39|5915.08|5915.08|0
1632919670000|2021-09-29 12:47:50|5810.33|5810.33|5809.82|5809.82|5810.33|5810.33|5809.82|5809.82|0
1632993080000|2021-09-30 09:11:20|5915.32|5915.32|5915.03|5915.03|5915.32|5915.32|5915.03|5915.03|0
1632919680000|2021-09-29 12:48:00|5810.04|5810.04|5809.82|5809.82|5810.04|5810.04|5809.82|5809.82|0
1632993090000|2021-09-30 09:11:30|5914.31|5914.31|5912.59|5912.59|5914.31|5914.31|5912.59|5912.59|0
1632993100000|2021-09-30 09:11:40|5913.07|5913.07|5913.16|5913.16|5913.59|5913.59|5913.07|5913.07|0
1632919690000|2021-09-29 12:48:10|5810.04|5810.04|5810.47|5810.47|5810.47|5810.47|5810.04|5810.04|0
1632993110000|2021-09-30 09:11:50|5913.45|5913.45|5914.41|5914.41|5914.41|5914.41|5913.45|5913.45|0
1632919710000|2021-09-29 12:48:30|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|5810.18|0
1632993120000|2021-09-30 09:12:00|5914.65|5914.65|5916.26|5916.26|5916.26|5916.26|5914.65|5914.65|0
1632919720000|2021-09-29 12:48:40|5810.42|5810.42|5809.91|5809.91|5810.42|5810.42|5809.91|5809.91|0
1632993140000|2021-09-30 09:12:20|5915.97|5915.97|5915.49|5915.49|5915.97|5915.97|5915.49|5915.49|0
1632993150000|2021-09-30 09:12:30|5914.53|5914.53|5915.09|5915.09|5915.09|5915.09|5914.3|5914.3|0
1632919740000|2021-09-29 12:49:00|5809.93|5809.93|5809.86|5809.86|5810.44|5810.44|5809.86|5809.86|0
1632993160000|2021-09-30 09:12:40|5915.85|5915.85|5917.05|5917.05|5917.05|5917.05|5915.85|5915.85|0
1632993170000|2021-09-30 09:12:50|5916.98|5916.98|5917.24|5917.24|5917.24|5917.24|5916.95|5916.95|0
1632919770000|2021-09-29 12:49:30|5810.1|5810.1|5810.32|5810.32|5810.32|5810.32|5810.08|5810.08|0
1632993180000|2021-09-30 09:13:00|5916.95|5916.95|5916.81|5916.81|5916.95|5916.95|5916.66|5916.66|0
1632919790000|2021-09-29 12:49:50|5810.6|5810.6|5811.1|5811.1|5811.58|5811.58|5810.6|5810.6|0
1632993190000|2021-09-30 09:13:10|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|0
1632993200000|2021-09-30 09:13:20|5915.91|5915.91|5914.97|5914.97|5915.91|5915.91|5914.97|5914.97|0
1632919800000|2021-09-29 12:50:00|5811.84|5811.84|5812.27|5812.27|5812.27|5812.27|5811.84|5811.84|0
1632993210000|2021-09-30 09:13:30|5914.49|5914.49|5914.76|5914.76|5914.76|5914.76|5914.49|5914.49|0
1632993230000|2021-09-30 09:13:50|5915.05|5915.05|5914.81|5914.81|5915.05|5915.05|5914.81|5914.81|0
1632919810000|2021-09-29 12:50:10|5812.75|5812.75|5813|5813|5813.04|5813.04|5812.75|5812.75|0
1632993240000|2021-09-30 09:14:00|5915.52|5915.52|5916|5916|5916|5916|5915.52|5915.52|0
1632919820000|2021-09-29 12:50:20|5812.71|5812.71|5811.95|5811.95|5812.71|5812.71|5811.95|5811.95|0
1632993250000|2021-09-30 09:14:10|5915.79|5915.79|5916.39|5916.39|5916.39|5916.39|5915.79|5915.79|0
1632919830000|2021-09-29 12:50:30|5811.98|5811.98|5811.52|5811.52|5811.98|5811.98|5811.45|5811.45|0
1632993260000|2021-09-30 09:14:20|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|0
1632993280000|2021-09-30 09:14:40|5916.34|5916.34|5917.44|5917.44|5917.44|5917.44|5916.34|5916.34|0
1632919840000|2021-09-29 12:50:40|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|0
1632993290000|2021-09-30 09:14:50|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|0
1632919870000|2021-09-29 12:51:10|5810.87|5810.87|5810.37|5810.37|5810.87|5810.87|5810.37|5810.37|0
1632993300000|2021-09-30 09:15:00|5917.75|5917.75|5918.95|5918.95|5918.95|5918.95|5917.51|5917.51|0
1632919880000|2021-09-29 12:51:20|5810.66|5810.66|5811.74|5811.74|5811.74|5811.74|5810.66|5810.66|0
1632993310000|2021-09-30 09:15:10|5918.66|5918.66|5920.25|5920.25|5920.25|5920.25|5918.66|5918.66|0
1632993320000|2021-09-30 09:15:20|5920.54|5920.54|5921.75|5921.75|5921.75|5921.75|5920.54|5920.54|0
1632919900000|2021-09-29 12:51:40|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|0
1632993330000|2021-09-30 09:15:30|5921.77|5921.77|5921.53|5921.53|5921.77|5921.77|5921.53|5921.53|0
1632919910000|2021-09-29 12:51:50|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|0
1632993340000|2021-09-30 09:15:40|5920.96|5920.96|5919.74|5919.74|5920.96|5920.96|5919.74|5919.74|0
1632919920000|2021-09-29 12:52:00|5811.25|5811.25|5812.42|5812.42|5812.42|5812.42|5811.25|5811.25|0
1632993350000|2021-09-30 09:15:50|5919.5|5919.5|5916.48|5916.48|5919.5|5919.5|5916.48|5916.48|0
1632993360000|2021-09-30 09:16:00|5917.05|5917.05|5917.58|5917.58|5917.82|5917.82|5917.05|5917.05|0
1632919930000|2021-09-29 12:52:10|5812.13|5812.13|5811.68|5811.68|5812.13|5812.13|5811.68|5811.68|0
1632993370000|2021-09-30 09:16:10|5918.06|5918.06|5917.34|5917.34|5918.06|5918.06|5917.34|5917.34|0
1632919940000|2021-09-29 12:52:20|5811.1|5811.1|5810.38|5810.38|5811.1|5811.1|5810.38|5810.38|0
1632993380000|2021-09-30 09:16:20|5917.1|5917.1|5918.06|5918.06|5918.06|5918.06|5917.1|5917.1|0
1632993390000|2021-09-30 09:16:30|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|0
1632919950000|2021-09-29 12:52:30|5810.35|5810.35|5810.15|5810.15|5810.37|5810.37|5810.15|5810.15|0
1632993400000|2021-09-30 09:16:40|5918.32|5918.32|5918.09|5918.09|5918.34|5918.34|5918.09|5918.09|0
1632919960000|2021-09-29 12:52:40|5810.44|5810.44|5810.23|5810.23|5810.44|5810.44|5810.23|5810.23|0
1632993410000|2021-09-30 09:16:50|5918.32|5918.32|5918.32|5918.32|5918.32|5918.32|5918.32|5918.32|0
1632919980000|2021-09-29 12:53:00|5810.44|5810.44|5809.54|5809.54|5810.44|5810.44|5809.54|5809.54|0
1632993420000|2021-09-30 09:17:00|5918.09|5918.09|5919.02|5919.02|5919.02|5919.02|5918.09|5918.09|0
1632919990000|2021-09-29 12:53:10|5809.25|5809.25|5809.23|5809.23|5809.25|5809.25|5809.23|5809.23|0
1632993430000|2021-09-30 09:17:10|5918.06|5918.06|5915.91|5915.91|5918.06|5918.06|5915.91|5915.91|0
1632920000000|2021-09-29 12:53:20|5809.22|5809.22|5808.64|5808.64|5809.22|5809.22|5808.64|5808.64|0
1632993440000|2021-09-30 09:17:20|5915.97|5915.97|5917.34|5917.34|5917.34|5917.34|5915.97|5915.97|0
1632920040000|2021-09-29 12:54:00|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|0
1632993450000|2021-09-30 09:17:30|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1632920050000|2021-09-29 12:54:10|5808.64|5808.64|5806.4|5806.4|5808.65|5808.65|5806.4|5806.4|0
1632993460000|2021-09-30 09:17:40|5918.11|5918.11|5917.15|5917.15|5918.11|5918.11|5917.15|5917.15|0
1632920060000|2021-09-29 12:54:20|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|0
1632993470000|2021-09-30 09:17:50|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|0
1632920070000|2021-09-29 12:54:30|5806.22|5806.22|5805.98|5805.98|5806.22|5806.22|5805.98|5805.98|0
1632920080000|2021-09-29 12:54:40|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|0
1632993480000|2021-09-30 09:18:00|5917.15|5917.15|5917.44|5917.44|5917.44|5917.44|5917.15|5917.15|0
1632920090000|2021-09-29 12:54:50|5806.19|5806.19|5805.05|5805.05|5806.2|5806.2|5805.05|5805.05|0
1632993490000|2021-09-30 09:18:10|5917.15|5917.15|5916.91|5916.91|5917.15|5917.15|5916.91|5916.91|0
1632920100000|2021-09-29 12:55:00|5805.07|5805.07|5805.05|5805.05|5805.07|5805.07|5805.05|5805.05|0
1632993500000|2021-09-30 09:18:20|5916.19|5916.19|5915.66|5915.66|5916.19|5916.19|5915.66|5915.66|0
1632920110000|2021-09-29 12:55:10|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|0
1632993510000|2021-09-30 09:18:30|5915.95|5915.95|5915.68|5915.68|5915.95|5915.95|5915.68|5915.68|0
1632920120000|2021-09-29 12:55:20|5804.29|5804.29|5804.58|5804.58|5804.58|5804.58|5804.29|5804.29|0
1632993520000|2021-09-30 09:18:40|5916.16|5916.16|5916.45|5916.45|5916.45|5916.45|5916.16|5916.16|0
1632920130000|2021-09-29 12:55:30|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|0
1632993530000|2021-09-30 09:18:50|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1632920140000|2021-09-29 12:55:40|5804.63|5804.63|5804.07|5804.07|5804.63|5804.63|5804.07|5804.07|0
1632993540000|2021-09-30 09:19:00|5916.45|5916.45|5916.13|5916.13|5916.66|5916.66|5916.13|5916.13|0
1632920160000|2021-09-29 12:56:00|5803.85|5803.85|5803.41|5803.41|5803.85|5803.85|5803.41|5803.41|0
1632993550000|2021-09-30 09:19:10|5915.57|5915.57|5914.87|5914.87|5915.57|5915.57|5914.87|5914.87|0
1632920170000|2021-09-29 12:56:10|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|0
1632993570000|2021-09-30 09:19:30|5913.91|5913.91|5912.57|5912.57|5913.91|5913.91|5912.57|5912.57|0
1632920180000|2021-09-29 12:56:20|5803.6|5803.6|5803.89|5803.89|5803.89|5803.89|5803.6|5803.6|0
1632920200000|2021-09-29 12:56:40|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|0
1632993580000|2021-09-30 09:19:40|5911.66|5911.66|5912.09|5912.09|5912.57|5912.57|5911.66|5911.66|0
1632920210000|2021-09-29 12:56:50|5803.55|5803.55|5802.88|5802.88|5803.6|5803.6|5802.88|5802.88|0
1632993590000|2021-09-30 09:19:50|5911.88|5911.88|5910.47|5910.47|5911.88|5911.88|5910.47|5910.47|0
1632920220000|2021-09-29 12:57:00|5802.66|5802.66|5802.43|5802.43|5802.66|5802.66|5802.43|5802.43|0
1632993600000|2021-09-30 09:20:00|5910.45|5910.45|5911.45|5911.45|5911.45|5911.45|5910.45|5910.45|0
1632920230000|2021-09-29 12:57:10|5802.44|5802.44|5802.21|5802.21|5802.44|5802.44|5802.21|5802.21|0
1632993610000|2021-09-30 09:20:10|5911.4|5911.4|5911.14|5911.14|5911.83|5911.83|5911.14|5911.14|0
1632920250000|2021-09-29 12:57:30|5802.49|5802.49|5803.21|5803.21|5803.21|5803.21|5802.49|5802.49|0
1632920260000|2021-09-29 12:57:40|5803.2|5803.2|5803.21|5803.21|5803.22|5803.22|5803.2|5803.2|0
1632993620000|2021-09-30 09:20:20|5910.85|5910.85|5910.87|5910.87|5910.87|5910.87|5910.85|5910.85|0
1632920270000|2021-09-29 12:57:50|5803.79|5803.79|5804.72|5804.72|5804.72|5804.72|5803.79|5803.79|0
1632993630000|2021-09-30 09:20:30|5910.65|5910.65|5912.37|5912.37|5912.37|5912.37|5910.65|5910.65|0
1632920280000|2021-09-29 12:58:00|5805|5805|5804.48|5804.48|5805|5805|5804.48|5804.48|0
1632993640000|2021-09-30 09:20:40|5912.95|5912.95|5912.4|5912.4|5913.45|5913.45|5912.4|5912.4|0
1632920290000|2021-09-29 12:58:10|5803.9|5803.9|5804.19|5804.19|5804.19|5804.19|5803.9|5803.9|0
1632993650000|2021-09-30 09:20:50|5912.69|5912.69|5913.45|5913.45|5913.45|5913.45|5912.69|5912.69|0
1632920310000|2021-09-29 12:58:30|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|0
1632993660000|2021-09-30 09:21:00|5913.74|5913.74|5914.6|5914.6|5914.6|5914.6|5913.74|5913.74|0
1632920320000|2021-09-29 12:58:40|5804.72|5804.72|5804.43|5804.43|5804.72|5804.72|5804.29|5804.29|0
1632993670000|2021-09-30 09:21:10|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|0
1632920330000|2021-09-29 12:58:50|5804.4|5804.4|5804.81|5804.81|5805.09|5805.09|5804.4|5804.4|0
1632993680000|2021-09-30 09:21:20|5914.82|5914.82|5914.94|5914.94|5914.96|5914.96|5914.51|5914.51|0
1632920340000|2021-09-29 12:59:00|5805.38|5805.38|5806.17|5806.17|5806.17|5806.17|5805.38|5805.38|0
1632993690000|2021-09-30 09:21:30|5915.16|5915.16|5914.9|5914.9|5915.37|5915.37|5914.9|5914.9|0
1632920350000|2021-09-29 12:59:10|5805.88|5805.88|5806.04|5806.04|5806.91|5806.91|5805.88|5805.88|0
1632993700000|2021-09-30 09:21:40|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|0
1632993710000|2021-09-30 09:21:50|5913.67|5913.67|5913.2|5913.2|5913.67|5913.67|5913.2|5913.2|0
1632920360000|2021-09-29 12:59:20|5806.33|5806.33|5806.13|5806.13|5806.33|5806.33|5806.12|5806.12|0
1632993720000|2021-09-30 09:22:00|5912.77|5912.77|5913.48|5913.48|5913.48|5913.48|5912.77|5912.77|0
1632920370000|2021-09-29 12:59:30|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|0
1632920380000|2021-09-29 12:59:40|5805.26|5805.26|5805.34|5805.34|5805.55|5805.55|5805.26|5805.26|0
1632993730000|2021-09-30 09:22:10|5913.47|5913.47|5913.23|5913.23|5913.47|5913.47|5913.23|5913.23|0
1632920390000|2021-09-29 12:59:50|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|0
1632920400000|2021-09-29 13:00:00|5805.8|5805.8|5803.64|5803.64|5805.8|5805.8|5803.64|5803.64|0
1632993740000|2021-09-30 09:22:20|5913.12|5913.12|5911.9|5911.9|5913.12|5913.12|5911.9|5911.9|0
1632920410000|2021-09-29 13:00:10|5803.59|5803.59|5803.31|5803.31|5803.59|5803.59|5803.31|5803.31|0
1632993760000|2021-09-30 09:22:40|5912.09|5912.09|5911.59|5911.59|5912.09|5912.09|5911.59|5911.59|0
1632920420000|2021-09-29 13:00:20|5802.88|5802.88|5804.26|5804.26|5804.26|5804.26|5802.88|5802.88|0
1632993770000|2021-09-30 09:22:50|5911.11|5911.11|5910.82|5910.82|5911.11|5911.11|5910.82|5910.82|0
1632920430000|2021-09-29 13:00:30|5804.05|5804.05|5803.76|5803.76|5804.05|5804.05|5803.76|5803.76|0
1632993780000|2021-09-30 09:23:00|5910.61|5910.61|5910.32|5910.32|5910.61|5910.61|5910.32|5910.32|0
1632920440000|2021-09-29 13:00:40|5803.54|5803.54|5802.61|5802.61|5803.54|5803.54|5802.38|5802.38|0
1632993790000|2021-09-30 09:23:10|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1632920460000|2021-09-29 13:01:00|5802.33|5802.33|5802.83|5802.83|5803.12|5803.12|5802.25|5802.25|0
1632993800000|2021-09-30 09:23:20|5911.08|5911.08|5912.78|5912.78|5912.78|5912.78|5911.08|5911.08|0
1632920470000|2021-09-29 13:01:10|5802.85|5802.85|5804.79|5804.79|5805.03|5805.03|5802.85|5802.85|0
1632920480000|2021-09-29 13:01:20|5804.57|5804.57|5802.06|5802.06|5804.57|5804.57|5802.06|5802.06|0
1632993810000|2021-09-30 09:23:30|5912.55|5912.55|5911.16|5911.16|5912.55|5912.55|5910.9|5910.9|0
1632920490000|2021-09-29 13:01:30|5801.84|5801.84|5801.6|5801.6|5801.84|5801.84|5801.6|5801.6|0
1632993820000|2021-09-30 09:23:40|5912.69|5912.69|5914.27|5914.27|5914.27|5914.27|5912.69|5912.69|0
1632920500000|2021-09-29 13:01:40|5801.84|5801.84|5802.13|5802.13|5802.63|5802.63|5801.84|5801.84|0
1632993830000|2021-09-30 09:23:50|5914.51|5914.51|5914.49|5914.49|5914.51|5914.51|5914.49|5914.49|0
1632920510000|2021-09-29 13:01:50|5802.14|5802.14|5802|5802|5802.14|5802.14|5801.7|5801.7|0
1632993840000|2021-09-30 09:24:00|5914.78|5914.78|5915.19|5915.19|5915.74|5915.74|5914.78|5914.78|0
1632920520000|2021-09-29 13:02:00|5801.53|5801.53|5802.05|5802.05|5802.51|5802.51|5801.53|5801.53|0
1632993850000|2021-09-30 09:24:10|5915.21|5915.21|5914.71|5914.71|5915.21|5915.21|5914.71|5914.71|0
1632920530000|2021-09-29 13:02:10|5801.58|5801.58|5802.8|5802.8|5802.8|5802.8|5801.58|5801.58|0
1632993860000|2021-09-30 09:24:20|5914.23|5914.23|5914.26|5914.26|5914.26|5914.26|5914.02|5914.02|0
1632993870000|2021-09-30 09:24:30|5914.02|5914.02|5914.02|5914.02|5914.31|5914.31|5914.02|5914.02|0
1632993880000|2021-09-30 09:24:40|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|0
1632993890000|2021-09-30 09:24:50|5913.63|5913.63|5913.55|5913.55|5913.63|5913.63|5912.91|5912.91|0
1632993900000|2021-09-30 09:25:00|5913.26|5913.26|5914.58|5914.58|5914.58|5914.58|5912.76|5912.76|0
1632920540000|2021-09-29 13:02:20|5803.03|5803.03|5803.35|5803.35|5803.37|5803.37|5803.03|5803.03|0
1632993910000|2021-09-30 09:25:10|5915.04|5915.04|5915.56|5915.56|5915.56|5915.56|5915.04|5915.04|0
1632920550000|2021-09-29 13:02:30|5803.14|5803.14|5803.12|5803.12|5803.14|5803.14|5802.83|5802.83|0
1632993920000|2021-09-30 09:25:20|5915.28|5915.28|5915.49|5915.49|5915.49|5915.49|5915.28|5915.28|0
1632920560000|2021-09-29 13:02:40|5802.83|5802.83|5803.04|5803.04|5803.04|5803.04|5802.83|5802.83|0
1632993930000|2021-09-30 09:25:30|5915.73|5915.73|5916.02|5916.02|5916.02|5916.02|5915.73|5915.73|0
1632920570000|2021-09-29 13:02:50|5803.48|5803.48|5804.19|5804.19|5804.19|5804.19|5803.48|5803.48|0
1632993940000|2021-09-30 09:25:40|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1632920580000|2021-09-29 13:03:00|5803.97|5803.97|5803.95|5803.95|5803.97|5803.97|5803.74|5803.74|0
1632993950000|2021-09-30 09:25:50|5915.97|5915.97|5916.33|5916.33|5916.33|5916.33|5915.75|5915.75|0
1632920590000|2021-09-29 13:03:10|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1632993960000|2021-09-30 09:26:00|5916.81|5916.81|5916.49|5916.49|5917.45|5917.45|5916.49|5916.49|0
1632993970000|2021-09-30 09:26:10|5915.99|5915.99|5915.7|5915.7|5915.99|5915.99|5915.7|5915.7|0
1632993980000|2021-09-30 09:26:20|5915.41|5915.41|5914.48|5914.48|5915.41|5915.41|5914.48|5914.48|0
1632994000000|2021-09-30 09:26:40|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|0
1632994010000|2021-09-30 09:26:50|5914.94|5914.94|5914.7|5914.7|5914.94|5914.94|5914.7|5914.7|0
1632920600000|2021-09-29 13:03:20|5805.35|5805.35|5805.58|5805.58|5805.58|5805.58|5805.35|5805.35|0
1632994020000|2021-09-30 09:27:00|5915.49|5915.49|5915.46|5915.46|5915.97|5915.97|5915.46|5915.46|0
1632920620000|2021-09-29 13:03:40|5805.87|5805.87|5807.07|5807.07|5807.07|5807.07|5805.87|5805.87|0
1632994050000|2021-09-30 09:27:30|5915.94|5915.94|5916.9|5916.9|5916.9|5916.9|5915.94|5915.94|0
1632994060000|2021-09-30 09:27:40|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1632920630000|2021-09-29 13:03:50|5807.09|5807.09|5807.97|5807.97|5807.97|5807.97|5807.09|5807.09|0
1632994070000|2021-09-30 09:27:50|5916.97|5916.97|5917.53|5917.53|5917.56|5917.56|5916.97|5916.97|0
1632920640000|2021-09-29 13:04:00|5808.26|5808.26|5808.75|5808.75|5808.75|5808.75|5808.26|5808.26|0
1632994080000|2021-09-30 09:28:00|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1632920650000|2021-09-29 13:04:10|5808.46|5808.46|5806.25|5806.25|5808.46|5808.46|5806.25|5806.25|0
1632994100000|2021-09-30 09:28:20|5918.22|5918.22|5917.94|5917.94|5918.46|5918.46|5917.94|5917.94|0
1632920660000|2021-09-29 13:04:20|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1632994110000|2021-09-30 09:28:30|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.22|5917.22|0
1632920670000|2021-09-29 13:04:30|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|0
1632994120000|2021-09-30 09:28:40|5917.29|5917.29|5917.38|5917.38|5917.38|5917.38|5917.03|5917.03|0
1632920680000|2021-09-29 13:04:40|5806.54|5806.54|5806.78|5806.78|5806.78|5806.78|5806.54|5806.54|0
1632994130000|2021-09-30 09:28:50|5916.4|5916.4|5916.56|5916.56|5916.61|5916.61|5915.94|5915.94|0
1632920690000|2021-09-29 13:04:50|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|0
1632994140000|2021-09-30 09:29:00|5918|5918|5919.24|5919.24|5919.24|5919.24|5918|5918|0
1632994160000|2021-09-30 09:29:20|5919.67|5919.67|5919.75|5919.75|5919.96|5919.96|5919.67|5919.67|0
1632920700000|2021-09-29 13:05:00|5807.22|5807.22|5807.92|5807.92|5807.94|5807.94|5807.22|5807.22|0
1632994170000|2021-09-30 09:29:30|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1632920710000|2021-09-29 13:05:10|5807.94|5807.94|5809.48|5809.48|5809.48|5809.48|5807.94|5807.94|0
1632994180000|2021-09-30 09:29:40|5920.2|5920.2|5920.42|5920.42|5920.42|5920.42|5920.2|5920.2|0
1632920720000|2021-09-29 13:05:20|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|5809.17|0
1632994190000|2021-09-30 09:29:50|5920.13|5920.13|5919.85|5919.85|5920.6|5920.6|5919.62|5919.62|0
1632920730000|2021-09-29 13:05:30|5809.16|5809.16|5809.16|5809.16|5809.16|5809.16|5809.16|5809.16|0
1632994200000|2021-09-30 09:30:00|5920.65|5920.65|5920.7|5920.7|5920.92|5920.92|5920.48|5920.48|0
1632920740000|2021-09-29 13:05:40|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|5809.44|0
1632994210000|2021-09-30 09:30:10|5920.91|5920.91|5919.92|5919.92|5920.91|5920.91|5919.92|5919.92|0
1632920750000|2021-09-29 13:05:50|5809.73|5809.73|5809.44|5809.44|5809.73|5809.73|5809.44|5809.44|0
1632994220000|2021-09-30 09:30:20|5919.34|5919.34|5919.09|5919.09|5919.38|5919.38|5919.09|5919.09|0
1632920770000|2021-09-29 13:06:10|5809.66|5809.66|5810.59|5810.59|5810.59|5810.59|5809.66|5809.66|0
1632994230000|2021-09-30 09:30:30|5919.1|5919.1|5919.13|5919.13|5919.34|5919.34|5919.1|5919.1|0
1632920780000|2021-09-29 13:06:20|5810.35|5810.35|5808.43|5808.43|5810.35|5810.35|5808.43|5808.43|0
1632994240000|2021-09-30 09:30:40|5918.55|5918.55|5918.89|5918.89|5919.13|5919.13|5918.55|5918.55|0
1632920790000|2021-09-29 13:06:30|5807.85|5807.85|5808.14|5808.14|5808.14|5808.14|5807.85|5807.85|0
1632994250000|2021-09-30 09:30:50|5919.1|5919.1|5919.39|5919.39|5919.39|5919.39|5919.1|5919.1|0
1632920800000|2021-09-29 13:06:40|5808.16|5808.16|5808.44|5808.44|5808.44|5808.44|5808.16|5808.16|0
1632994260000|2021-09-30 09:31:00|5919.87|5919.87|5919.94|5919.94|5920.18|5920.18|5919.87|5919.87|0
1632920820000|2021-09-29 13:07:00|5808.73|5808.73|5808.97|5808.97|5808.97|5808.97|5808.73|5808.73|0
1632994270000|2021-09-30 09:31:10|5920.23|5920.23|5920.23|5920.23|5920.52|5920.52|5920.23|5920.23|0
1632920840000|2021-09-29 13:07:20|5808.98|5808.98|5808.24|5808.24|5808.98|5808.98|5808.24|5808.24|0
1632994280000|2021-09-30 09:31:20|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1632920850000|2021-09-29 13:07:30|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|0
1632994290000|2021-09-30 09:31:30|5920.23|5920.23|5919.94|5919.94|5920.23|5920.23|5919.94|5919.94|0
1632920860000|2021-09-29 13:07:40|5808.77|5808.77|5807.92|5807.92|5808.77|5808.77|5807.92|5807.92|0
1632994300000|2021-09-30 09:31:40|5919.92|5919.92|5920.22|5920.22|5920.22|5920.22|5919.92|5919.92|0
1632920870000|2021-09-29 13:07:50|5807.47|5807.47|5806.94|5806.94|5807.47|5807.47|5806.94|5806.94|0
1632994310000|2021-09-30 09:31:50|5919.98|5919.98|5920.05|5920.05|5920.06|5920.06|5919.98|5919.98|0
1632920880000|2021-09-29 13:08:00|5806.73|5806.73|5805.29|5805.29|5806.73|5806.73|5805.29|5805.29|0
1632994330000|2021-09-30 09:32:10|5919.76|5919.76|5919.33|5919.33|5919.76|5919.76|5919.33|5919.33|0
1632920890000|2021-09-29 13:08:10|5804.72|5804.72|5805.98|5805.98|5805.98|5805.98|5804.49|5804.49|0
1632994340000|2021-09-30 09:32:20|5919.37|5919.37|5918.07|5918.07|5919.37|5919.37|5918.07|5918.07|0
1632920900000|2021-09-29 13:08:20|5805.96|5805.96|5805.49|5805.49|5805.97|5805.97|5805.49|5805.49|0
1632994360000|2021-09-30 09:32:40|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|0
1632920910000|2021-09-29 13:08:30|5805.06|5805.06|5805.35|5805.35|5805.35|5805.35|5805.06|5805.06|0
1632994370000|2021-09-30 09:32:50|5918.12|5918.12|5918.07|5918.07|5918.12|5918.12|5917.84|5917.84|0
1632920920000|2021-09-29 13:08:40|5805.57|5805.57|5805.86|5805.86|5805.86|5805.86|5805.57|5805.57|0
1632994390000|2021-09-30 09:33:10|5917.26|5917.26|5917.2|5917.2|5917.26|5917.26|5917.2|5917.2|0
1632920930000|2021-09-29 13:08:50|5806.57|5806.57|5806.79|5806.79|5806.79|5806.79|5806.57|5806.57|0
1632994400000|2021-09-30 09:33:20|5917.49|5917.49|5915.69|5915.69|5917.49|5917.49|5915.69|5915.69|0
1632920940000|2021-09-29 13:09:00|5807.36|5807.36|5807.96|5807.96|5807.96|5807.96|5807.08|5807.08|0
1632994410000|2021-09-30 09:33:30|5915.26|5915.26|5914.76|5914.76|5915.26|5915.26|5914.76|5914.76|0
1632920950000|2021-09-29 13:09:10|5808.2|5808.2|5807.96|5807.96|5808.2|5808.2|5807.96|5807.96|0
1632994420000|2021-09-30 09:33:40|5915|5915|5917.23|5917.23|5917.23|5917.23|5915|5915|0
1632920960000|2021-09-29 13:09:20|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|0
1632994430000|2021-09-30 09:33:50|5917.26|5917.26|5917.04|5917.04|5917.26|5917.26|5916.8|5916.8|0
1632920970000|2021-09-29 13:09:30|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|0
1632994440000|2021-09-30 09:34:00|5916.83|5916.83|5915.85|5915.85|5916.83|5916.83|5915.85|5915.85|0
1632920980000|2021-09-29 13:09:40|5807.23|5807.23|5806.22|5806.22|5807.23|5807.23|5805.93|5805.93|0
1632994450000|2021-09-30 09:34:10|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|0
1632920990000|2021-09-29 13:09:50|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|0
1632994460000|2021-09-30 09:34:20|5915.92|5915.92|5914.31|5914.31|5915.92|5915.92|5914.31|5914.31|0
1632921000000|2021-09-29 13:10:00|5806.02|5806.02|5805.81|5805.81|5806.02|5806.02|5805.81|5805.81|0
1632994470000|2021-09-30 09:34:30|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1632921010000|2021-09-29 13:10:10|5805.09|5805.09|5804.09|5804.09|5805.09|5805.09|5804.09|5804.09|0
1632994490000|2021-09-30 09:34:50|5914.09|5914.09|5914.6|5914.6|5914.6|5914.6|5913.19|5913.19|0
1632921020000|2021-09-29 13:10:20|5803.85|5803.85|5804.06|5804.06|5804.06|5804.06|5803.85|5803.85|0
1632994500000|2021-09-30 09:35:00|5914.89|5914.89|5914.65|5914.65|5914.89|5914.89|5914.65|5914.65|0
1632921030000|2021-09-29 13:10:30|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|0
1632994520000|2021-09-30 09:35:20|5914.69|5914.69|5915.03|5915.03|5915.03|5915.03|5914.69|5914.69|0
1632921040000|2021-09-29 13:10:40|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|0
1632994530000|2021-09-30 09:35:30|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|0
1632921050000|2021-09-29 13:10:50|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|5804.35|0
1632994540000|2021-09-30 09:35:40|5914.51|5914.51|5914.8|5914.8|5914.8|5914.8|5914.27|5914.27|0
1632921060000|2021-09-29 13:11:00|5803.85|5803.85|5803.3|5803.3|5803.85|5803.85|5803.3|5803.3|0
1632994580000|2021-09-30 09:36:20|5914.7|5914.7|5915.15|5915.15|5915.15|5915.15|5914.7|5914.7|0
1632921070000|2021-09-29 13:11:10|5803.59|5803.59|5804.12|5804.12|5804.12|5804.12|5803.59|5803.59|0
1632994590000|2021-09-30 09:36:30|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1632921090000|2021-09-29 13:11:30|5804.55|5804.55|5805.6|5805.6|5805.6|5805.6|5804.55|5804.55|0
1632994600000|2021-09-30 09:36:40|5915.28|5915.28|5914.99|5914.99|5915.28|5915.28|5914.99|5914.99|0
1632921100000|2021-09-29 13:11:40|5805.84|5805.84|5806.27|5806.27|5806.27|5806.27|5805.84|5805.84|0
1632994610000|2021-09-30 09:36:50|5914.77|5914.77|5914.25|5914.25|5914.77|5914.77|5914.25|5914.25|0
1632921110000|2021-09-29 13:11:50|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|0
1632994620000|2021-09-30 09:37:00|5914.77|5914.77|5915.08|5915.08|5915.08|5915.08|5914.77|5914.77|0
1632921120000|2021-09-29 13:12:00|5806.59|5806.59|5806.87|5806.87|5806.89|5806.89|5806.59|5806.59|0
1632994630000|2021-09-30 09:37:10|5915|5915|5914.42|5914.42|5915|5915|5914.42|5914.42|0
1632921130000|2021-09-29 13:12:10|5807.09|5807.09|5806.8|5806.8|5807.09|5807.09|5806.8|5806.8|0
1632994640000|2021-09-30 09:37:20|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|0
1632921140000|2021-09-29 13:12:20|5807.52|5807.52|5807.73|5807.73|5807.73|5807.73|5807.52|5807.52|0
1632994650000|2021-09-30 09:37:30|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|0
1632921150000|2021-09-29 13:12:30|5807.49|5807.49|5806.99|5806.99|5807.49|5807.49|5806.99|5806.99|0
1632994660000|2021-09-30 09:37:40|5915.62|5915.62|5915.33|5915.33|5915.62|5915.62|5915.33|5915.33|0
1632921160000|2021-09-29 13:12:40|5806.77|5806.77|5806.46|5806.46|5806.99|5806.99|5806.46|5806.46|0
1632994670000|2021-09-30 09:37:50|5915.04|5915.04|5915.09|5915.09|5915.09|5915.09|5914.75|5914.75|0
1632921170000|2021-09-29 13:12:50|5806.25|5806.25|5806.75|5806.75|5806.75|5806.75|5806.25|5806.25|0
1632994680000|2021-09-30 09:38:00|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1632921180000|2021-09-29 13:13:00|5806.54|5806.54|5806.3|5806.3|5806.54|5806.54|5806.01|5806.01|0
1632994690000|2021-09-30 09:38:10|5914.56|5914.56|5913.27|5913.27|5914.56|5914.56|5913.27|5913.27|0
1632921190000|2021-09-29 13:13:10|5806.01|5806.01|5805.29|5805.29|5806.01|5806.01|5805.29|5805.29|0
1632994700000|2021-09-30 09:38:20|5913.08|5913.08|5912.5|5912.5|5913.08|5913.08|5912.5|5912.5|0
1632921200000|2021-09-29 13:13:20|5805.07|5805.07|5805.36|5805.36|5805.36|5805.36|5805.07|5805.07|0
1632994720000|2021-09-30 09:38:40|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1632921210000|2021-09-29 13:13:30|5805.58|5805.58|5805.36|5805.36|5805.58|5805.58|5805.36|5805.36|0
1632994740000|2021-09-30 09:39:00|5911.69|5911.69|5910.9|5910.9|5911.69|5911.69|5910.9|5910.9|0
1632921220000|2021-09-29 13:13:40|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1632994750000|2021-09-30 09:39:10|5909.94|5909.94|5910.18|5910.18|5910.18|5910.18|5909.94|5909.94|0
1632921230000|2021-09-29 13:13:50|5805.29|5805.29|5805.58|5805.58|5805.58|5805.58|5805.29|5805.29|0
1632921240000|2021-09-29 13:14:00|5805.87|5805.87|5805.85|5805.85|5806.32|5806.32|5805.85|5805.85|0
1632994760000|2021-09-30 09:39:20|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|0
1632921250000|2021-09-29 13:14:10|5805.56|5805.56|5805.34|5805.34|5805.56|5805.56|5805.34|5805.34|0
1632994770000|2021-09-30 09:39:30|5909.25|5909.25|5909.25|5909.25|5909.25|5909.25|5909.25|5909.25|0
1632921260000|2021-09-29 13:14:20|5805.06|5805.06|5805.03|5805.03|5805.06|5805.06|5804.82|5804.82|0
1632994780000|2021-09-30 09:39:40|5908.96|5908.96|5908.41|5908.41|5909.18|5909.18|5908.41|5908.41|0
1632921270000|2021-09-29 13:14:30|5805.32|5805.32|5805.56|5805.56|5805.56|5805.56|5805.32|5805.32|0
1632994790000|2021-09-30 09:39:50|5907.94|5907.94|5907.43|5907.43|5908.18|5908.18|5907.2|5907.2|0
1632921290000|2021-09-29 13:14:50|5805.27|5805.27|5805.8|5805.8|5805.8|5805.8|5805.27|5805.27|0
1632994800000|2021-09-30 09:40:00|5907.65|5907.65|5907.41|5907.41|5908.23|5908.23|5907.2|5907.2|0
1632921300000|2021-09-29 13:15:00|5805.32|5805.32|5807.16|5807.16|5807.16|5807.16|5805.32|5805.32|0
1632994810000|2021-09-30 09:40:10|5907.12|5907.12|5908.15|5908.15|5908.15|5908.15|5907.12|5907.12|0
1632921310000|2021-09-29 13:15:10|5807.18|5807.18|5807.18|5807.18|5807.18|5807.18|5807.18|5807.18|0
1632994820000|2021-09-30 09:40:20|5907.86|5907.86|5908.44|5908.44|5908.44|5908.44|5907.86|5907.86|0
1632921330000|2021-09-29 13:15:30|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|0
1632994830000|2021-09-30 09:40:30|5908.73|5908.73|5909.16|5909.16|5909.16|5909.16|5908.73|5908.73|0
1632921340000|2021-09-29 13:15:40|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|0
1632994840000|2021-09-30 09:40:40|5908.95|5908.95|5907.86|5907.86|5908.95|5908.95|5907.86|5907.86|0
1632921350000|2021-09-29 13:15:50|5807.17|5807.17|5806.93|5806.93|5807.17|5807.17|5806.72|5806.72|0
1632994850000|2021-09-30 09:40:50|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1632921360000|2021-09-29 13:16:00|5807.22|5807.22|5805.43|5805.43|5807.22|5807.22|5805.14|5805.14|0
1632994870000|2021-09-30 09:41:10|5907.84|5907.84|5906.69|5906.69|5907.84|5907.84|5906.69|5906.69|0
1632921370000|2021-09-29 13:16:10|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|0
1632994880000|2021-09-30 09:41:20|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1632921380000|2021-09-29 13:16:20|5804.55|5804.55|5803.24|5803.24|5804.55|5804.55|5803.24|5803.24|0
1632921390000|2021-09-29 13:16:30|5803.48|5803.48|5803.22|5803.22|5804.01|5804.01|5803.22|5803.22|0
1632994890000|2021-09-30 09:41:30|5905.95|5905.95|5902.21|5902.21|5905.95|5905.95|5902.21|5902.21|0
1632921400000|2021-09-29 13:16:40|5803.98|5803.98|5803.46|5803.46|5803.98|5803.98|5803.46|5803.46|0
1632994900000|2021-09-30 09:41:40|5901.94|5901.94|5901.46|5901.46|5901.94|5901.94|5901.36|5901.36|0
1632921410000|2021-09-29 13:16:50|5803.03|5803.03|5803.48|5803.48|5803.74|5803.74|5803.03|5803.03|0
1632994910000|2021-09-30 09:41:50|5901.75|5901.75|5901.01|5901.01|5901.75|5901.75|5901.01|5901.01|0
1632921420000|2021-09-29 13:17:00|5803.24|5803.24|5802.68|5802.68|5803.24|5803.24|5802.68|5802.68|0
1632994920000|2021-09-30 09:42:00|5900.73|5900.73|5902.14|5902.14|5902.31|5902.31|5900.52|5900.52|0
1632921430000|2021-09-29 13:17:10|5802.44|5802.44|5801.01|5801.01|5802.44|5802.44|5801.01|5801.01|0
1632994930000|2021-09-30 09:42:10|5901.9|5901.9|5899.56|5899.56|5901.9|5901.9|5899.56|5899.56|0
1632921440000|2021-09-29 13:17:20|5801.25|5801.25|5800.94|5800.94|5801.25|5801.25|5800.94|5800.94|0
1632994940000|2021-09-30 09:42:20|5899.55|5899.55|5899.46|5899.46|5899.77|5899.77|5899.46|5899.46|0
1632921450000|2021-09-29 13:17:30|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|5800.73|0
1632994960000|2021-09-30 09:42:40|5898.93|5898.93|5898.7|5898.7|5898.93|5898.93|5898.7|5898.7|0
1632921470000|2021-09-29 13:17:50|5800.3|5800.3|5798.87|5798.87|5800.3|5800.3|5798.87|5798.87|0
1632994970000|2021-09-30 09:42:50|5898.41|5898.41|5895.69|5895.69|5898.41|5898.41|5895.69|5895.69|0
1632921480000|2021-09-29 13:18:00|5798.84|5798.84|5795.77|5795.77|5798.84|5798.84|5795.77|5795.77|0
1632994980000|2021-09-30 09:43:00|5895.98|5895.98|5895.45|5895.45|5895.98|5895.98|5895.45|5895.45|0
1632921490000|2021-09-29 13:18:10|5795.55|5795.55|5794.24|5794.24|5795.55|5795.55|5794.24|5794.24|0
1632994990000|2021-09-30 09:43:10|5895.23|5895.23|5896.19|5896.19|5896.59|5896.59|5895.23|5895.23|0
1632921500000|2021-09-29 13:18:20|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1632995000000|2021-09-30 09:43:20|5896.67|5896.67|5897.25|5897.25|5897.25|5897.25|5896.67|5896.67|0
1632921510000|2021-09-29 13:18:30|5794.05|5794.05|5794.98|5794.98|5794.98|5794.98|5794.05|5794.05|0
1632995010000|2021-09-30 09:43:30|5897.96|5897.96|5897.14|5897.14|5897.96|5897.96|5897.14|5897.14|0
1632921520000|2021-09-29 13:18:40|5794.4|5794.4|5793.93|5793.93|5794.4|5794.4|5793.93|5793.93|0
1632995020000|2021-09-30 09:43:40|5898.01|5898.01|5899.16|5899.16|5899.16|5899.16|5898.01|5898.01|0
1632921540000|2021-09-29 13:19:00|5793.71|5793.71|5791.27|5791.27|5793.71|5793.71|5791.27|5791.27|0
1632995030000|2021-09-30 09:43:50|5900.16|5900.16|5900.74|5900.74|5900.74|5900.74|5900.16|5900.16|0
1632921550000|2021-09-29 13:19:10|5790.11|5790.11|5786.75|5786.75|5790.11|5790.11|5786.51|5786.51|0
1632995040000|2021-09-30 09:44:00|5900.16|5900.16|5899.83|5899.83|5901.6|5901.6|5899.83|5899.83|0
1632921560000|2021-09-29 13:19:20|5786.17|5786.17|5785.77|5785.77|5786.22|5786.22|5785.71|5785.71|0
1632995050000|2021-09-30 09:44:10|5899.35|5899.35|5894.72|5894.72|5899.35|5899.35|5894.72|5894.72|0
1632921570000|2021-09-29 13:19:30|5786|5786|5786.75|5786.75|5786.96|5786.96|5786|5786|0
1632995060000|2021-09-30 09:44:20|5894.43|5894.43|5893.73|5893.73|5894.43|5894.43|5893.51|5893.51|0
1632921580000|2021-09-29 13:19:40|5786.27|5786.27|5786.78|5786.78|5787.29|5787.29|5786.27|5786.27|0
1632995070000|2021-09-30 09:44:30|5894.02|5894.02|5892.94|5892.94|5894.02|5894.02|5892.94|5892.94|0
1632921590000|2021-09-29 13:19:50|5785.83|5785.83|5786.09|5786.09|5786.09|5786.09|5785.61|5785.61|0
1632995080000|2021-09-30 09:44:40|5893.58|5893.58|5892.94|5892.94|5893.58|5893.58|5892.94|5892.94|0
1632995090000|2021-09-30 09:44:50|5893.51|5893.51|5892.29|5892.29|5893.8|5893.8|5892.29|5892.29|0
1632921600000|2021-09-29 13:20:00|5786.07|5786.07|5786.36|5786.36|5786.36|5786.36|5786.07|5786.07|0
1632921620000|2021-09-29 13:20:20|5786.59|5786.59|5786.58|5786.58|5786.59|5786.59|5786.58|5786.58|0
1632995100000|2021-09-30 09:45:00|5892.87|5892.87|5892.21|5892.21|5892.87|5892.87|5891.75|5891.75|0
1632921630000|2021-09-29 13:20:30|5786.36|5786.36|5785.37|5785.37|5786.79|5786.79|5785.37|5785.37|0
1632995110000|2021-09-30 09:45:10|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1632921640000|2021-09-29 13:20:40|5785.13|5785.13|5785.37|5785.37|5785.37|5785.37|5785.13|5785.13|0
1632995120000|2021-09-30 09:45:20|5892.71|5892.71|5892.44|5892.44|5892.73|5892.73|5892.44|5892.44|0
1632921650000|2021-09-29 13:20:50|5785.66|5785.66|5786.11|5786.11|5786.11|5786.11|5785.42|5785.42|0
1632995130000|2021-09-30 09:45:30|5892.16|5892.16|5891.83|5891.83|5892.16|5892.16|5891.83|5891.83|0
1632921660000|2021-09-29 13:21:00|5786.35|5786.35|5784.84|5784.84|5786.57|5786.57|5784.84|5784.84|0
1632995140000|2021-09-30 09:45:40|5891.61|5891.61|5891.15|5891.15|5891.61|5891.61|5891.15|5891.15|0
1632921670000|2021-09-29 13:21:10|5784.63|5784.63|5784.6|5784.6|5784.84|5784.84|5784.6|5784.6|0
1632995150000|2021-09-30 09:45:50|5890.86|5890.86|5890.53|5890.53|5890.86|5890.86|5890.53|5890.53|0
1632921690000|2021-09-29 13:21:30|5784.84|5784.84|5784.6|5784.6|5784.84|5784.84|5784.6|5784.6|0
1632995170000|2021-09-30 09:46:10|5890.24|5890.24|5888.47|5888.47|5890.24|5890.24|5888.47|5888.47|0
1632921700000|2021-09-29 13:21:40|5785.08|5785.08|5782.02|5782.02|5785.08|5785.08|5782.02|5782.02|0
1632995180000|2021-09-30 09:46:20|5888.71|5888.71|5889.51|5889.51|5889.74|5889.74|5888.71|5888.71|0
1632921710000|2021-09-29 13:21:50|5782.67|5782.67|5783.94|5783.94|5784.22|5784.22|5782.67|5782.67|0
1632995200000|2021-09-30 09:46:40|5889.79|5889.79|5890.58|5890.58|5890.58|5890.58|5889.79|5889.79|0
1632921720000|2021-09-29 13:22:00|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|0
1632995210000|2021-09-30 09:46:50|5889.84|5889.84|5889.62|5889.62|5889.84|5889.84|5889.62|5889.62|0
1632921730000|2021-09-29 13:22:10|5783.99|5783.99|5784.7|5784.7|5784.7|5784.7|5783.77|5783.77|0
1632995220000|2021-09-30 09:47:00|5888.48|5888.48|5888.12|5888.12|5888.48|5888.48|5887.9|5887.9|0
1632921740000|2021-09-29 13:22:20|5783.75|5783.75|5784.3|5784.3|5784.97|5784.97|5783.51|5783.51|0
1632995230000|2021-09-30 09:47:10|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|0
1632921750000|2021-09-29 13:22:30|5784.54|5784.54|5785.74|5785.74|5785.74|5785.74|5784.54|5784.54|0
1632995240000|2021-09-30 09:47:20|5888.62|5888.62|5887.56|5887.56|5888.62|5888.62|5887.56|5887.56|0
1632921760000|2021-09-29 13:22:40|5785.76|5785.76|5788.59|5788.59|5788.88|5788.88|5785.76|5785.76|0
1632995250000|2021-09-30 09:47:30|5887.08|5887.08|5886.32|5886.32|5887.08|5887.08|5886.32|5886.32|0
1632921770000|2021-09-29 13:22:50|5789.29|5789.29|5789.77|5789.77|5789.79|5789.79|5789.12|5789.12|0
1632995260000|2021-09-30 09:47:40|5886.34|5886.34|5885.62|5885.62|5886.34|5886.34|5885.62|5885.62|0
1632921780000|2021-09-29 13:23:00|5789.48|5789.48|5791.21|5791.21|5791.21|5791.21|5789.48|5789.48|0
1632995270000|2021-09-30 09:47:50|5885.48|5885.48|5882.98|5882.98|5886.22|5886.22|5882.98|5882.98|0
1632921790000|2021-09-29 13:23:10|5791.78|5791.78|5793|5793|5793|5793|5791.78|5791.78|0
1632995280000|2021-09-30 09:48:00|5882.95|5882.95|5881.3|5881.3|5882.95|5882.95|5881.3|5881.3|0
1632921800000|2021-09-29 13:23:20|5792.71|5792.71|5794.6|5794.6|5794.6|5794.6|5792.47|5792.47|0
1632995290000|2021-09-30 09:48:10|5881.26|5881.26|5881.1|5881.1|5881.26|5881.26|5880.81|5880.81|0
1632921810000|2021-09-29 13:23:30|5795.27|5795.27|5795.85|5795.85|5796.52|5796.52|5795.27|5795.27|0
1632995300000|2021-09-30 09:48:20|5880.81|5880.81|5882.51|5882.51|5882.51|5882.51|5880.81|5880.81|0
1632921830000|2021-09-29 13:23:50|5795.86|5795.86|5795.28|5795.28|5796.32|5796.32|5795.28|5795.28|0
1632995310000|2021-09-30 09:48:30|5882.08|5882.08|5879.56|5879.56|5882.08|5882.08|5878.99|5878.99|0
1632921840000|2021-09-29 13:24:00|5795.5|5795.5|5794.97|5794.97|5795.5|5795.5|5794.92|5794.92|0
1632995320000|2021-09-30 09:48:40|5879.28|5879.28|5879.2|5879.2|5879.28|5879.28|5878.96|5878.96|0
1632921850000|2021-09-29 13:24:10|5795.21|5795.21|5794.71|5794.71|5795.21|5795.21|5794.71|5794.71|0
1632995330000|2021-09-30 09:48:50|5879.87|5879.87|5880.23|5880.23|5880.23|5880.23|5879.87|5879.87|0
1632921860000|2021-09-29 13:24:20|5795.5|5795.5|5796.72|5796.72|5796.72|5796.72|5795.5|5795.5|0
1632995340000|2021-09-30 09:49:00|5880.66|5880.66|5882.27|5882.27|5882.27|5882.27|5880.66|5880.66|0
1632921870000|2021-09-29 13:24:30|5797.01|5797.01|5796.48|5796.48|5797.22|5797.22|5796.48|5796.48|0
1632995350000|2021-09-30 09:49:10|5882.91|5882.91|5884.35|5884.35|5884.35|5884.35|5882.91|5882.91|0
1632921890000|2021-09-29 13:24:50|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1632995360000|2021-09-30 09:49:20|5884.11|5884.11|5883.34|5883.34|5884.59|5884.59|5883.34|5883.34|0
1632995380000|2021-09-30 09:49:40|5883.92|5883.92|5884.09|5884.09|5884.59|5884.59|5883.92|5883.92|0
1632921900000|2021-09-29 13:25:00|5796.55|5796.55|5797.96|5797.96|5798.25|5798.25|5796.55|5796.55|0
1632995390000|2021-09-30 09:49:50|5884.32|5884.32|5884.85|5884.85|5884.85|5884.85|5884.32|5884.32|0
1632921910000|2021-09-29 13:25:10|5798.2|5798.2|5799.4|5799.4|5799.4|5799.4|5798.2|5798.2|0
1632921920000|2021-09-29 13:25:20|5800.36|5800.36|5801.91|5801.91|5802.54|5802.54|5800.36|5800.36|0
1632995400000|2021-09-30 09:50:00|5884.56|5884.56|5882.41|5882.41|5884.56|5884.56|5882.41|5882.41|0
1632921930000|2021-09-29 13:25:30|5801.63|5801.63|5802.88|5802.88|5802.88|5802.88|5800.86|5800.86|0
1632995410000|2021-09-30 09:50:10|5882.7|5882.7|5883.27|5883.27|5883.56|5883.56|5882.22|5882.22|0
1632921940000|2021-09-29 13:25:40|5803.31|5803.31|5804.07|5804.07|5804.31|5804.31|5803.31|5803.31|0
1632995430000|2021-09-30 09:50:30|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|0
1632921950000|2021-09-29 13:25:50|5803.79|5803.79|5802.83|5802.83|5803.79|5803.79|5802.57|5802.57|0
1632995440000|2021-09-30 09:50:40|5884.37|5884.37|5884.83|5884.83|5884.83|5884.83|5884.37|5884.37|0
1632921960000|2021-09-29 13:26:00|5802.36|5802.36|5801.36|5801.36|5802.36|5802.36|5801.13|5801.13|0
1632995450000|2021-09-30 09:50:50|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1632921970000|2021-09-29 13:26:10|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|5801.08|0
1632995460000|2021-09-30 09:51:00|5884.75|5884.75|5888.07|5888.07|5888.07|5888.07|5884.75|5884.75|0
1632921980000|2021-09-29 13:26:20|5800.21|5800.21|5800.43|5800.43|5800.43|5800.43|5800.21|5800.21|0
1632995470000|2021-09-30 09:51:10|5887.83|5887.83|5887.33|5887.33|5887.83|5887.83|5887.11|5887.11|0
1632922000000|2021-09-29 13:26:40|5800.14|5800.14|5798.35|5798.35|5800.14|5800.14|5798.35|5798.35|0
1632995480000|2021-09-30 09:51:20|5887.54|5887.54|5885.5|5885.5|5887.54|5887.54|5885.29|5885.29|0
1632922010000|2021-09-29 13:26:50|5797.4|5797.4|5797.38|5797.38|5797.4|5797.4|5797.38|5797.38|0
1632995490000|2021-09-30 09:51:30|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|0
1632922020000|2021-09-29 13:27:00|5798.28|5798.28|5799.79|5799.79|5799.79|5799.79|5798.28|5798.28|0
1632995500000|2021-09-30 09:51:40|5885.55|5885.55|5885.26|5885.26|5885.55|5885.55|5885.26|5885.26|0
1632922030000|2021-09-29 13:27:10|5800.03|5800.03|5804.88|5804.88|5804.88|5804.88|5800.03|5800.03|0
1632995510000|2021-09-30 09:51:50|5885.48|5885.48|5886.22|5886.22|5886.22|5886.22|5885.48|5885.48|0
1632922040000|2021-09-29 13:27:20|5805.35|5805.35|5805.38|5805.38|5805.38|5805.38|5805.35|5805.35|0
1632995520000|2021-09-30 09:52:00|5886.01|5886.01|5885.77|5885.77|5886.01|5886.01|5885.77|5885.77|0
1632922050000|2021-09-29 13:27:30|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|5805.15|0
1632995530000|2021-09-30 09:52:10|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|0
1632922060000|2021-09-29 13:27:40|5804.4|5804.4|5803.61|5803.61|5804.77|5804.77|5803.61|5803.61|0
1632995540000|2021-09-30 09:52:20|5886.58|5886.58|5887.23|5887.23|5887.23|5887.23|5886.58|5886.58|0
1632922070000|2021-09-29 13:27:50|5803.4|5803.4|5802.82|5802.82|5803.4|5803.4|5802.82|5802.82|0
1632995550000|2021-09-30 09:52:30|5887.94|5887.94|5889.27|5889.27|5889.29|5889.29|5887.94|5887.94|0
1632922080000|2021-09-29 13:28:00|5802.39|5802.39|5800.68|5800.68|5802.39|5802.39|5800.68|5800.68|0
1632995560000|2021-09-30 09:52:40|5889.29|5889.29|5890.34|5890.34|5890.34|5890.34|5889.29|5889.29|0
1632922090000|2021-09-29 13:28:10|5800.09|5800.09|5800.1|5800.1|5800.1|5800.1|5800.09|5800.09|0
1632995570000|2021-09-30 09:52:50|5890.56|5890.56|5890.32|5890.32|5890.56|5890.56|5890.1|5890.1|0
1632922100000|2021-09-29 13:28:20|5799.38|5799.38|5798.79|5798.79|5799.38|5799.38|5798.79|5798.79|0
1632995580000|2021-09-30 09:53:00|5889.82|5889.82|5889.58|5889.58|5889.82|5889.82|5889.58|5889.58|0
1632922110000|2021-09-29 13:28:30|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|5799.08|0
1632995590000|2021-09-30 09:53:10|5889.36|5889.36|5889.07|5889.07|5889.36|5889.36|5889.07|5889.07|0
1632922120000|2021-09-29 13:28:40|5798.39|5798.39|5797.86|5797.86|5798.39|5798.39|5797.65|5797.65|0
1632995600000|2021-09-30 09:53:20|5889.65|5889.65|5889.6|5889.6|5890.1|5890.1|5889.6|5889.6|0
1632922130000|2021-09-29 13:28:50|5798.1|5798.1|5798.56|5798.56|5798.56|5798.56|5798.1|5798.1|0
1632995630000|2021-09-30 09:53:50|5889.84|5889.84|5890.13|5890.13|5890.13|5890.13|5889.84|5889.84|0
1632922140000|2021-09-29 13:29:00|5798.84|5798.84|5799.77|5799.77|5799.8|5799.8|5798.84|5798.84|0
1632922150000|2021-09-29 13:29:10|5799.19|5799.19|5798.95|5798.95|5799.19|5799.19|5798.95|5798.95|0
1632995640000|2021-09-30 09:54:00|5890.1|5890.1|5889.87|5889.87|5890.1|5890.1|5889.87|5889.87|0
1632922160000|2021-09-29 13:29:20|5799.24|5799.24|5798.6|5798.6|5799.24|5799.24|5798.12|5798.12|0
1632995650000|2021-09-30 09:54:10|5889.29|5889.29|5888.62|5888.62|5889.29|5889.29|5888.62|5888.62|0
1632922170000|2021-09-29 13:29:30|5798.64|5798.64|5798.61|5798.61|5798.64|5798.64|5798.61|5798.61|0
1632995660000|2021-09-30 09:54:20|5887.71|5887.71|5885.84|5885.84|5887.71|5887.71|5885.55|5885.55|0
1632922180000|2021-09-29 13:29:40|5798.59|5798.59|5798.55|5798.55|5799.08|5799.08|5798.55|5798.55|0
1632995670000|2021-09-30 09:54:30|5885.6|5885.6|5886.32|5886.32|5886.32|5886.32|5885.6|5885.6|0
1632922190000|2021-09-29 13:29:50|5797.64|5797.64|5797.12|5797.12|5797.64|5797.64|5796.54|5796.54|0
1632995680000|2021-09-30 09:54:40|5886.53|5886.53|5887.33|5887.33|5887.33|5887.33|5886.53|5886.53|0
1632922200000|2021-09-29 13:30:00|5797.4|5797.4|5793.59|5793.59|5797.4|5797.4|5793.59|5793.59|0
1632995690000|2021-09-30 09:54:50|5887.04|5887.04|5886.56|5886.56|5887.04|5887.04|5886.56|5886.56|0
1632922210000|2021-09-29 13:30:10|5793.01|5793.01|5786.45|5786.45|5795.23|5795.23|5786.23|5786.23|0
1632995710000|2021-09-30 09:55:10|5887.13|5887.13|5886.56|5886.56|5887.13|5887.13|5886.56|5886.56|0
1632922220000|2021-09-29 13:30:20|5786.42|5786.42|5789.46|5789.46|5790.15|5790.15|5786.14|5786.14|0
1632995720000|2021-09-30 09:55:20|5886.32|5886.32|5885.81|5885.81|5886.32|5886.32|5885.81|5885.81|0
1632922230000|2021-09-29 13:30:30|5789.93|5789.93|5789.02|5789.02|5790.59|5790.59|5785.13|5785.13|0
1632922240000|2021-09-29 13:30:40|5788.31|5788.31|5778.2|5778.2|5788.55|5788.55|5777.91|5777.91|0
1632995730000|2021-09-30 09:55:30|5886.1|5886.1|5887.4|5887.4|5887.4|5887.4|5886.1|5886.1|0
1632922250000|2021-09-29 13:30:50|5779.52|5779.52|5778.99|5778.99|5779.81|5779.81|5776.28|5776.28|0
1632995750000|2021-09-30 09:55:50|5887.75|5887.75|5888.04|5888.04|5888.04|5888.04|5887.46|5887.46|0
1632922260000|2021-09-29 13:31:00|5778.01|5778.01|5775.29|5775.29|5778.8|5778.8|5772.16|5772.16|0
1632922270000|2021-09-29 13:31:10|5776.94|5776.94|5771.43|5771.43|5777.23|5777.23|5770.85|5770.85|0
1632995760000|2021-09-30 09:56:00|5887.06|5887.06|5886.39|5886.39|5887.06|5887.06|5886.39|5886.39|0
1632922280000|2021-09-29 13:31:20|5770.85|5770.85|5772.17|5772.17|5772.17|5772.17|5769.67|5769.67|0
1632995770000|2021-09-30 09:56:10|5886.61|5886.61|5886.32|5886.32|5886.61|5886.61|5886.32|5886.32|0
1632995780000|2021-09-30 09:56:20|5886.53|5886.53|5886.53|5886.53|5886.53|5886.53|5886.53|5886.53|0
1632995800000|2021-09-30 09:56:40|5887.54|5887.54|5888.21|5888.21|5888.21|5888.21|5887.54|5887.54|0
1632922290000|2021-09-29 13:31:30|5772.81|5772.81|5770.9|5770.9|5772.81|5772.81|5770.9|5770.9|0
1632995810000|2021-09-30 09:56:50|5888.44|5888.44|5889.31|5889.31|5889.31|5889.31|5888.44|5888.44|0
1632922300000|2021-09-29 13:31:40|5771.19|5771.19|5773.28|5773.28|5773.66|5773.66|5771.1|5771.1|0
1632995820000|2021-09-30 09:57:00|5889.55|5889.55|5889.57|5889.57|5889.57|5889.57|5889.55|5889.55|0
1632922310000|2021-09-29 13:31:50|5773.76|5773.76|5772|5772|5773.76|5773.76|5770.07|5770.07|0
1632922320000|2021-09-29 13:32:00|5770.68|5770.68|5771.9|5771.9|5773.6|5773.6|5767.28|5767.28|0
1632995830000|2021-09-30 09:57:10|5889.86|5889.86|5889.91|5889.91|5889.91|5889.91|5889.86|5889.86|0
1632922330000|2021-09-29 13:32:10|5771.61|5771.61|5771.44|5771.44|5772.24|5772.24|5771.13|5771.13|0
1632995850000|2021-09-30 09:57:30|5890.49|5890.49|5892.45|5892.45|5892.45|5892.45|5890.49|5890.49|0
1632922340000|2021-09-29 13:32:20|5771.68|5771.68|5773.43|5773.43|5774.39|5774.39|5771.68|5771.68|0
1632995860000|2021-09-30 09:57:40|5892.24|5892.24|5891.42|5891.42|5892.24|5892.24|5891.42|5891.42|0
1632922350000|2021-09-29 13:32:30|5773.72|5773.72|5769.93|5769.93|5774.32|5774.32|5769.93|5769.93|0
1632995880000|2021-09-30 09:58:00|5890.7|5890.7|5890.42|5890.42|5890.71|5890.71|5890.42|5890.42|0
1632922360000|2021-09-29 13:32:40|5770.65|5770.65|5768.37|5768.37|5772.08|5772.08|5768.37|5768.37|0
1632995890000|2021-09-30 09:58:10|5889.71|5889.71|5889.92|5889.92|5889.92|5889.92|5889.71|5889.71|0
1632922370000|2021-09-29 13:32:50|5767.94|5767.94|5768.07|5768.07|5770.35|5770.35|5767.94|5767.94|0
1632995900000|2021-09-30 09:58:20|5890.35|5890.35|5891.51|5891.51|5891.73|5891.73|5890.35|5890.35|0
1632922380000|2021-09-29 13:33:00|5767.86|5767.86|5767.76|5767.76|5771.14|5771.14|5767.33|5767.33|0
1632995910000|2021-09-30 09:58:30|5891.53|5891.53|5891.51|5891.51|5891.53|5891.53|5891.51|5891.51|0
1632922390000|2021-09-29 13:33:10|5767.74|5767.74|5766.21|5766.21|5767.74|5767.74|5765.1|5765.1|0
1632995920000|2021-09-30 09:58:40|5891.49|5891.49|5892.86|5892.86|5892.86|5892.86|5891.46|5891.46|0
1632922400000|2021-09-29 13:33:20|5765.73|5765.73|5770.83|5770.83|5771.64|5771.64|5765.73|5765.73|0
1632995930000|2021-09-30 09:58:50|5892.58|5892.58|5892.34|5892.34|5892.58|5892.58|5892.34|5892.34|0
1632922410000|2021-09-29 13:33:30|5771.12|5771.12|5765.62|5765.62|5771.12|5771.12|5764.56|5764.56|0
1632995940000|2021-09-30 09:59:00|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|0
1632922420000|2021-09-29 13:33:40|5765.91|5765.91|5765.09|5765.09|5765.91|5765.91|5765.03|5765.03|0
1632995950000|2021-09-30 09:59:10|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1632922430000|2021-09-29 13:33:50|5764.63|5764.63|5758.49|5758.49|5764.63|5764.63|5758.48|5758.48|0
1632995990000|2021-09-30 09:59:50|5892.26|5892.26|5892.84|5892.84|5892.84|5892.84|5892.26|5892.26|0
1632922440000|2021-09-29 13:34:00|5758.78|5758.78|5761.11|5761.11|5763.05|5763.05|5758.54|5758.54|0
1632996000000|2021-09-30 10:00:00|5892.55|5892.55|5892.59|5892.59|5892.59|5892.59|5892.55|5892.55|0
1632922450000|2021-09-29 13:34:10|5761.4|5761.4|5762.16|5762.16|5762.37|5762.37|5760.48|5760.48|0
1632996020000|2021-09-30 10:00:20|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1632922460000|2021-09-29 13:34:20|5761.72|5761.72|5760.93|5760.93|5763.26|5763.26|5760.72|5760.72|0
1632922470000|2021-09-29 13:34:30|5760.69|5760.69|5762.79|5762.79|5763.99|5763.99|5760.69|5760.69|0
1632996030000|2021-09-30 10:00:30|5892.67|5892.67|5895.16|5895.16|5895.16|5895.16|5892.67|5892.67|0
1632922480000|2021-09-29 13:34:40|5762.58|5762.58|5761.95|5761.95|5762.58|5762.58|5761.67|5761.67|0
1632996040000|2021-09-30 10:00:40|5894.87|5894.87|5895.11|5895.11|5895.16|5895.16|5894.87|5894.87|0
1632922490000|2021-09-29 13:34:50|5761.23|5761.23|5755.67|5755.67|5761.23|5761.23|5755.67|5755.67|0
1632996050000|2021-09-30 10:00:50|5894.87|5894.87|5894.2|5894.2|5895.16|5895.16|5894.2|5894.2|0
1632922500000|2021-09-29 13:35:00|5755.88|5755.88|5754.82|5754.82|5756.1|5756.1|5751.75|5751.75|0
1632996060000|2021-09-30 10:01:00|5893.99|5893.99|5893.46|5893.46|5894.2|5894.2|5893.46|5893.46|0
1632922510000|2021-09-29 13:35:10|5755.4|5755.4|5752.56|5752.56|5755.4|5755.4|5751.26|5751.26|0
1632996070000|2021-09-30 10:01:10|5893.22|5893.22|5892.79|5892.79|5893.22|5893.22|5892.79|5892.79|0
1632922520000|2021-09-29 13:35:20|5751.98|5751.98|5749.48|5749.48|5751.98|5751.98|5747.73|5747.73|0
1632996080000|2021-09-30 10:01:20|5893|5893|5893.22|5893.22|5893.22|5893.22|5893|5893|0
1632922530000|2021-09-29 13:35:30|5749.19|5749.19|5749.49|5749.49|5751.04|5751.04|5747.37|5747.37|0
1632996090000|2021-09-30 10:01:30|5893.24|5893.24|5893.2|5893.2|5893.24|5893.24|5893.2|5893.2|0
1632922540000|2021-09-29 13:35:40|5749.78|5749.78|5747.88|5747.88|5750.14|5750.14|5747.79|5747.79|0
1632996100000|2021-09-30 10:01:40|5893.68|5893.68|5894.93|5894.93|5894.93|5894.93|5893.68|5893.68|0
1632922550000|2021-09-29 13:35:50|5747.43|5747.43|5748.29|5748.29|5749.76|5749.76|5747.43|5747.43|0
1632996110000|2021-09-30 10:01:50|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|0
1632922560000|2021-09-29 13:36:00|5748.77|5748.77|5749.55|5749.55|5749.57|5749.57|5748.77|5748.77|0
1632996120000|2021-09-30 10:02:00|5895.79|5895.79|5895.5|5895.5|5895.79|5895.79|5895.5|5895.5|0
1632922570000|2021-09-29 13:36:10|5749.04|5749.04|5750.05|5750.05|5750.05|5750.05|5745.29|5745.29|0
1632996130000|2021-09-30 10:02:10|5895.43|5895.43|5894.38|5894.38|5895.72|5895.72|5894.38|5894.38|0
1632922580000|2021-09-29 13:36:20|5749.84|5749.84|5750.05|5750.05|5752.71|5752.71|5749.41|5749.41|0
1632996150000|2021-09-30 10:02:30|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|0
1632922590000|2021-09-29 13:36:30|5750.63|5750.63|5751.32|5751.32|5752.18|5752.18|5750.63|5750.63|0
1632996160000|2021-09-30 10:02:40|5895.24|5895.24|5896.3|5896.3|5896.3|5896.3|5895.24|5895.24|0
1632922600000|2021-09-29 13:36:40|5751.03|5751.03|5754.19|5754.19|5754.19|5754.19|5750.99|5750.99|0
1632996170000|2021-09-30 10:02:50|5896.01|5896.01|5896.25|5896.25|5896.25|5896.25|5896.01|5896.01|0
1632922610000|2021-09-29 13:36:50|5753.98|5753.98|5745.88|5745.88|5753.98|5753.98|5745.88|5745.88|0
1632996180000|2021-09-30 10:03:00|5895.96|5895.96|5895.43|5895.43|5895.96|5895.96|5895.43|5895.43|0
1632922620000|2021-09-29 13:37:00|5746.36|5746.36|5747.53|5747.53|5747.82|5747.82|5746.12|5746.12|0
1632996200000|2021-09-30 10:03:20|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|0
1632922630000|2021-09-29 13:37:10|5748.3|5748.3|5752.54|5752.54|5752.71|5752.71|5748.3|5748.3|0
1632996210000|2021-09-30 10:03:30|5895.74|5895.74|5895.69|5895.69|5895.74|5895.74|5895.16|5895.16|0
1632922640000|2021-09-29 13:37:20|5752.32|5752.32|5756.04|5756.04|5756.04|5756.04|5752.32|5752.32|0
1632996220000|2021-09-30 10:03:40|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1632922650000|2021-09-29 13:37:30|5755.75|5755.75|5755.22|5755.22|5755.75|5755.75|5755.22|5755.22|0
1632996230000|2021-09-30 10:03:50|5896.02|5896.02|5896|5896|5896.02|5896.02|5896|5896|0
1632996240000|2021-09-30 10:04:00|5895.76|5895.76|5895.29|5895.29|5895.76|5895.76|5894.44|5894.44|0
1632922660000|2021-09-29 13:37:40|5755.72|5755.72|5758.58|5758.58|5759.35|5759.35|5755.58|5755.58|0
1632996250000|2021-09-30 10:04:10|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|0
1632996260000|2021-09-30 10:04:20|5895.51|5895.51|5896.01|5896.01|5896.01|5896.01|5894.95|5894.95|0
1632922670000|2021-09-29 13:37:50|5758.29|5758.29|5760.96|5760.96|5761.19|5761.19|5758.29|5758.29|0
1632996270000|2021-09-30 10:04:30|5896.06|5896.06|5896|5896|5896.06|5896.06|5895.98|5895.98|0
1632922680000|2021-09-29 13:38:00|5761.19|5761.19|5762.06|5762.06|5765.22|5765.22|5761.19|5761.19|0
1632996280000|2021-09-30 10:04:40|5896.23|5896.23|5896.52|5896.52|5896.52|5896.52|5896.23|5896.23|0
1632922690000|2021-09-29 13:38:10|5762.59|5762.59|5765.08|5765.08|5766.85|5766.85|5762.59|5762.59|0
1632922700000|2021-09-29 13:38:20|5765.06|5765.06|5760.61|5760.61|5765.06|5765.06|5760.61|5760.61|0
1632996290000|2021-09-30 10:04:50|5896.5|5896.5|5896.93|5896.93|5896.93|5896.93|5896.5|5896.5|0
1632922710000|2021-09-29 13:38:30|5760.32|5760.32|5764.1|5764.1|5764.39|5764.39|5760.32|5760.32|0
1632922720000|2021-09-29 13:38:40|5763.82|5763.82|5766.03|5766.03|5766.79|5766.79|5763.6|5763.6|0
1632996300000|2021-09-30 10:05:00|5896.64|5896.64|5895.76|5895.76|5896.64|5896.64|5895.47|5895.47|0
1632922730000|2021-09-29 13:38:50|5766.05|5766.05|5766.82|5766.82|5766.82|5766.82|5766.05|5766.05|0
1632922740000|2021-09-29 13:39:00|5767.11|5767.11|5769.2|5769.2|5771.73|5771.73|5767.11|5767.11|0
1632996310000|2021-09-30 10:05:10|5895.47|5895.47|5895.47|5895.47|5895.47|5895.47|5895.47|5895.47|0
1632996320000|2021-09-30 10:05:20|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1632922750000|2021-09-29 13:39:10|5769.49|5769.49|5770.77|5770.77|5770.77|5770.77|5769.18|5769.18|0
1632922760000|2021-09-29 13:39:20|5770.19|5770.19|5769.83|5769.83|5770.19|5770.19|5769.69|5769.69|0
1632996330000|2021-09-30 10:05:30|5895.2|5895.2|5895.16|5895.16|5895.2|5895.2|5895.16|5895.16|0
1632996340000|2021-09-30 10:05:40|5894.92|5894.92|5894.91|5894.91|5894.92|5894.92|5894.91|5894.91|0
1632996360000|2021-09-30 10:06:00|5895.49|5895.49|5895.94|5895.94|5895.94|5895.94|5895.49|5895.49|0
1632996370000|2021-09-30 10:06:10|5895.86|5895.86|5896.08|5896.08|5896.31|5896.31|5895.57|5895.57|0
1632922770000|2021-09-29 13:39:30|5769.89|5769.89|5766.3|5766.3|5770.01|5770.01|5766.3|5766.3|0
1632996390000|2021-09-30 10:06:30|5896.1|5896.1|5896.37|5896.37|5896.89|5896.89|5896.1|5896.1|0
1632922780000|2021-09-29 13:39:40|5765.72|5765.72|5765.48|5765.48|5765.72|5765.72|5763.76|5763.76|0
1632996400000|2021-09-30 10:06:40|5897.06|5897.06|5897.8|5897.8|5897.8|5897.8|5897.06|5897.06|0
1632996410000|2021-09-30 10:06:50|5897.58|5897.58|5897.37|5897.37|5897.58|5897.58|5897.37|5897.37|0
1632922790000|2021-09-29 13:39:50|5765.24|5765.24|5767.69|5767.69|5767.69|5767.69|5765.24|5765.24|0
1632996430000|2021-09-30 10:07:10|5897.66|5897.66|5897.95|5897.95|5897.95|5897.95|5897.66|5897.66|0
1632996450000|2021-09-30 10:07:30|5898.16|5898.16|5897.87|5897.87|5898.16|5898.16|5897.87|5897.87|0
1632922800000|2021-09-29 13:40:00|5766.82|5766.82|5769.46|5769.46|5771.69|5771.69|5766.36|5766.36|0
1632996460000|2021-09-30 10:07:40|5897.66|5897.66|5897.36|5897.36|5897.66|5897.66|5897.36|5897.36|0
1632922810000|2021-09-29 13:40:10|5768.74|5768.74|5768.45|5768.45|5768.96|5768.96|5768.45|5768.45|0
1632996490000|2021-09-30 10:08:10|5897.12|5897.12|5897.33|5897.33|5897.33|5897.33|5897.12|5897.12|0
1632922820000|2021-09-29 13:40:20|5767.92|5767.92|5769.19|5769.19|5769.19|5769.19|5766.25|5766.25|0
1632996500000|2021-09-30 10:08:20|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|0
1632922830000|2021-09-29 13:40:30|5769.43|5769.43|5771.81|5771.81|5771.81|5771.81|5769.43|5769.43|0
1632996510000|2021-09-30 10:08:30|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1632922840000|2021-09-29 13:40:40|5772.53|5772.53|5772.58|5772.58|5773.05|5773.05|5771.47|5771.47|0
1632996520000|2021-09-30 10:08:40|5898.37|5898.37|5898.35|5898.35|5898.37|5898.37|5898.35|5898.35|0
1632996530000|2021-09-30 10:08:50|5898.12|5898.12|5896.8|5896.8|5898.12|5898.12|5896.8|5896.8|0
1632996540000|2021-09-30 10:09:00|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|0
1632922850000|2021-09-29 13:40:50|5772.63|5772.63|5774.94|5774.94|5775.83|5775.83|5772.4|5772.4|0
1632922860000|2021-09-29 13:41:00|5775.42|5775.42|5774.73|5774.73|5775.71|5775.71|5774.73|5774.73|0
1632996550000|2021-09-30 10:09:10|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|0
1632922870000|2021-09-29 13:41:10|5774.96|5774.96|5774.56|5774.56|5775.18|5775.18|5773.98|5773.98|0
1632996560000|2021-09-30 10:09:20|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|0
1632922880000|2021-09-29 13:41:20|5775.72|5775.72|5771.93|5771.93|5775.72|5775.72|5770.49|5770.49|0
1632996570000|2021-09-30 10:09:30|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|0
1632922890000|2021-09-29 13:41:30|5771.06|5771.06|5771.91|5771.91|5772.17|5772.17|5770.21|5770.21|0
1632996590000|2021-09-30 10:09:50|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1632922900000|2021-09-29 13:41:40|5772.56|5772.56|5771.25|5771.25|5772.59|5772.59|5771.25|5771.25|0
1632996600000|2021-09-30 10:10:00|5898.07|5898.07|5900.85|5900.85|5900.85|5900.85|5898.07|5898.07|0
1632922910000|2021-09-29 13:41:50|5770.09|5770.09|5770.91|5770.91|5770.91|5770.91|5770.09|5770.09|0
1632996610000|2021-09-30 10:10:10|5900.32|5900.32|5898.81|5898.81|5900.32|5900.32|5898.81|5898.81|0
1632996620000|2021-09-30 10:10:20|5897.66|5897.66|5897.64|5897.64|5897.66|5897.66|5897.64|5897.64|0
1632996630000|2021-09-30 10:10:30|5896.47|5896.47|5896.52|5896.52|5896.76|5896.76|5896.47|5896.47|0
1632922920000|2021-09-29 13:42:00|5771.39|5771.39|5771.56|5771.56|5772.59|5772.59|5771.39|5771.39|0
1632996640000|2021-09-30 10:10:40|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|0
1632922930000|2021-09-29 13:42:10|5771.8|5771.8|5774.03|5774.03|5774.03|5774.03|5771.56|5771.56|0
1632996650000|2021-09-30 10:10:50|5896.31|5896.31|5896.55|5896.55|5896.55|5896.55|5896.31|5896.31|0
1632922940000|2021-09-29 13:42:20|5774.27|5774.27|5777.51|5777.51|5777.51|5777.51|5774.27|5774.27|0
1632996670000|2021-09-30 10:11:10|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|0
1632922950000|2021-09-29 13:42:30|5777.55|5777.55|5779.59|5779.59|5779.59|5779.59|5777.55|5777.55|0
1632996690000|2021-09-30 10:11:30|5896.84|5896.84|5896.6|5896.6|5896.84|5896.84|5896.6|5896.6|0
1632996700000|2021-09-30 10:11:40|5897.32|5897.32|5898.51|5898.51|5898.51|5898.51|5897.32|5897.32|0
1632922960000|2021-09-29 13:42:40|5779.3|5779.3|5781.99|5781.99|5782.21|5782.21|5779.3|5779.3|0
1632996720000|2021-09-30 10:12:00|5899.09|5899.09|5899.57|5899.57|5899.57|5899.57|5899.09|5899.09|0
1632922970000|2021-09-29 13:42:50|5782.21|5782.21|5782.95|5782.95|5783.53|5783.53|5782.21|5782.21|0
1632996730000|2021-09-30 10:12:10|5900.52|5900.52|5900.76|5900.76|5900.76|5900.76|5900.52|5900.52|0
1632922980000|2021-09-29 13:43:00|5783.16|5783.16|5783.9|5783.9|5784.47|5784.47|5782.47|5782.47|0
1632996740000|2021-09-30 10:12:20|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|0
1632996750000|2021-09-30 10:12:30|5901.77|5901.77|5901.48|5901.48|5901.77|5901.77|5901.48|5901.48|0
1632922990000|2021-09-29 13:43:10|5784.18|5784.18|5783.42|5783.42|5785|5785|5783.42|5783.42|0
1632996760000|2021-09-30 10:12:40|5901.27|5901.27|5900.52|5900.52|5901.27|5901.27|5900.52|5900.52|0
1632923000000|2021-09-29 13:43:20|5782.89|5782.89|5778.36|5778.36|5783.18|5783.18|5778.12|5778.12|0
1632996770000|2021-09-30 10:12:50|5900.76|5900.76|5900.12|5900.12|5900.76|5900.76|5900.12|5900.12|0
1632923010000|2021-09-29 13:43:30|5778.6|5778.6|5781.67|5781.67|5781.67|5781.67|5778.6|5778.6|0
1632996780000|2021-09-30 10:13:00|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1632923020000|2021-09-29 13:43:40|5781.38|5781.38|5778.97|5778.97|5781.38|5781.38|5778.97|5778.97|0
1632996790000|2021-09-30 10:13:10|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|0
1632923030000|2021-09-29 13:43:50|5779.18|5779.18|5777.95|5777.95|5779.18|5779.18|5777.41|5777.41|0
1632996800000|2021-09-30 10:13:20|5901.84|5901.84|5900.36|5900.36|5901.84|5901.84|5900.36|5900.36|0
1632923040000|2021-09-29 13:44:00|5778.19|5778.19|5781.15|5781.15|5781.38|5781.38|5778.19|5778.19|0
1632996810000|2021-09-30 10:13:30|5900.14|5900.14|5899.84|5899.84|5900.14|5900.14|5899.84|5899.84|0
1632923050000|2021-09-29 13:44:10|5780.57|5780.57|5780.89|5780.89|5781.78|5781.78|5780.33|5780.33|0
1632996820000|2021-09-30 10:13:40|5899.86|5899.86|5899.11|5899.11|5899.86|5899.86|5899.11|5899.11|0
1632923060000|2021-09-29 13:44:20|5780.65|5780.65|5778.07|5778.07|5780.65|5780.65|5775.56|5775.56|0
1632996830000|2021-09-30 10:13:50|5898.9|5898.9|5899.05|5899.05|5899.05|5899.05|5898.84|5898.84|0
1632923070000|2021-09-29 13:44:30|5778.65|5778.65|5778.36|5778.36|5778.88|5778.88|5778.36|5778.36|0
1632996840000|2021-09-30 10:14:00|5899.04|5899.04|5898.3|5898.3|5899.04|5899.04|5898.3|5898.3|0
1632923080000|2021-09-29 13:44:40|5778.41|5778.41|5779.34|5779.34|5779.34|5779.34|5778.41|5778.41|0
1632996850000|2021-09-30 10:14:10|5898.53|5898.53|5898.3|5898.3|5898.53|5898.53|5898.3|5898.3|0
1632923090000|2021-09-29 13:44:50|5779.13|5779.13|5779.92|5779.92|5779.92|5779.92|5778.86|5778.86|0
1632996860000|2021-09-30 10:14:20|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|0
1632923100000|2021-09-29 13:45:00|5779.49|5779.49|5775.82|5775.82|5779.49|5779.49|5775.82|5775.82|0
1632996870000|2021-09-30 10:14:30|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|0
1632923110000|2021-09-29 13:45:10|5776.92|5776.92|5774.86|5774.86|5777.21|5777.21|5774.86|5774.86|0
1632996880000|2021-09-30 10:14:40|5898.55|5898.55|5899.02|5899.02|5899.02|5899.02|5898.55|5898.55|0
1632923120000|2021-09-29 13:45:20|5774.62|5774.62|5771.83|5771.83|5774.62|5774.62|5771.83|5771.83|0
1632996900000|2021-09-30 10:15:00|5899.6|5899.6|5900.94|5900.94|5901.18|5901.18|5899.6|5899.6|0
1632923130000|2021-09-29 13:45:30|5772.12|5772.12|5774.51|5774.51|5774.51|5774.51|5772.12|5772.12|0
1632996910000|2021-09-30 10:15:10|5900.77|5900.77|5899.98|5899.98|5900.77|5900.77|5899.98|5899.98|0
1632923140000|2021-09-29 13:45:40|5774.8|5774.8|5774.57|5774.57|5775.91|5775.91|5773.9|5773.9|0
1632996930000|2021-09-30 10:15:30|5900.56|5900.56|5901.67|5901.67|5901.68|5901.68|5900.56|5900.56|0
1632923150000|2021-09-29 13:45:50|5774.86|5774.86|5775.57|5775.57|5777.37|5777.37|5774.86|5774.86|0
1632996940000|2021-09-30 10:15:40|5901.7|5901.7|5901.99|5901.99|5901.99|5901.99|5901.7|5901.7|0
1632923160000|2021-09-29 13:46:00|5774.85|5774.85|5769.92|5769.92|5774.85|5774.85|5769.63|5769.63|0
1632996960000|2021-09-30 10:16:00|5901.46|5901.46|5900.79|5900.79|5901.46|5901.46|5900.79|5900.79|0
1632923170000|2021-09-29 13:46:10|5768.87|5768.87|5767.78|5767.78|5768.87|5768.87|5767.54|5767.54|0
1632996970000|2021-09-30 10:16:10|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|0
1632923180000|2021-09-29 13:46:20|5767.49|5767.49|5771.87|5771.87|5771.87|5771.87|5767.49|5767.49|0
1632996990000|2021-09-30 10:16:30|5900.55|5900.55|5899.89|5899.89|5900.55|5900.55|5899.89|5899.89|0
1632923190000|2021-09-29 13:46:30|5772.3|5772.3|5771.94|5771.94|5773.4|5773.4|5771.94|5771.94|0
1632997000000|2021-09-30 10:16:40|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|0
1632923200000|2021-09-29 13:46:40|5772.23|5772.23|5777.61|5777.61|5777.61|5777.61|5772.23|5772.23|0
1632997010000|2021-09-30 10:16:50|5899.12|5899.12|5899.32|5899.32|5899.32|5899.32|5899.1|5899.1|0
1632923210000|2021-09-29 13:46:50|5777.37|5777.37|5777.38|5777.38|5777.58|5777.58|5776.55|5776.55|0
1632997020000|2021-09-30 10:17:00|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1632923220000|2021-09-29 13:47:00|5777.62|5777.62|5777.66|5777.66|5778.33|5778.33|5777.08|5777.08|0
1632997030000|2021-09-30 10:17:10|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1632923230000|2021-09-29 13:47:10|5777.42|5777.42|5777.36|5777.36|5777.42|5777.42|5776.09|5776.09|0
1632997040000|2021-09-30 10:17:20|5898.87|5898.87|5899.44|5899.44|5899.44|5899.44|5898.87|5898.87|0
1632923240000|2021-09-29 13:47:20|5777.07|5777.07|5776.57|5776.57|5777.07|5777.07|5775.9|5775.9|0
1632997050000|2021-09-30 10:17:30|5899.68|5899.68|5899.13|5899.13|5899.68|5899.68|5899.13|5899.13|0
1632923250000|2021-09-29 13:47:30|5776.78|5776.78|5778.71|5778.71|5778.92|5778.92|5776.78|5776.78|0
1632997060000|2021-09-30 10:17:40|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|0
1632923260000|2021-09-29 13:47:40|5778.92|5778.92|5777.12|5777.12|5778.92|5778.92|5777.12|5777.12|0
1632997070000|2021-09-30 10:17:50|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|0
1632923270000|2021-09-29 13:47:50|5777.36|5777.36|5776.91|5776.91|5777.36|5777.36|5776.91|5776.91|0
1632997080000|2021-09-30 10:18:00|5899.7|5899.7|5900.46|5900.46|5900.46|5900.46|5899.12|5899.12|0
1632923280000|2021-09-29 13:48:00|5776.67|5776.67|5770.85|5770.85|5776.67|5776.67|5769.17|5769.17|0
1632997090000|2021-09-30 10:18:10|5900.7|5900.7|5900.47|5900.47|5900.76|5900.76|5900.47|5900.47|0
1632923290000|2021-09-29 13:48:10|5771.49|5771.49|5774.96|5774.96|5774.96|5774.96|5771.49|5771.49|0
1632997100000|2021-09-30 10:18:20|5900.18|5900.18|5901.05|5901.05|5901.05|5901.05|5900.18|5900.18|0
1632923300000|2021-09-29 13:48:20|5774.67|5774.67|5773.46|5773.46|5774.92|5774.92|5773.44|5773.44|0
1632997110000|2021-09-30 10:18:30|5900.47|5900.47|5900.18|5900.18|5900.47|5900.47|5900.18|5900.18|0
1632923310000|2021-09-29 13:48:30|5774.11|5774.11|5774.18|5774.18|5774.9|5774.9|5774.11|5774.11|0
1632997120000|2021-09-30 10:18:40|5899.71|5899.71|5898.94|5898.94|5899.71|5899.71|5898.94|5898.94|0
1632997130000|2021-09-30 10:18:50|5899.42|5899.42|5898.57|5898.57|5899.42|5899.42|5898.57|5898.57|0
1632997140000|2021-09-30 10:19:00|5898.13|5898.13|5898.19|5898.19|5898.19|5898.19|5897.61|5897.61|0
1632923320000|2021-09-29 13:48:40|5774.2|5774.2|5771.24|5771.24|5774.2|5774.2|5771.24|5771.24|0
1632997150000|2021-09-30 10:19:10|5897.74|5897.74|5895.46|5895.46|5897.74|5897.74|5895.46|5895.46|0
1632923330000|2021-09-29 13:48:50|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|0
1632997160000|2021-09-30 10:19:20|5895.45|5895.45|5894.97|5894.97|5895.45|5895.45|5894.97|5894.97|0
1632923340000|2021-09-29 13:49:00|5770.33|5770.33|5772.57|5772.57|5772.78|5772.78|5770.33|5770.33|0
1632997170000|2021-09-30 10:19:30|5895.26|5895.26|5896.27|5896.27|5896.27|5896.27|5895.26|5895.26|0
1632923350000|2021-09-29 13:49:10|5772.6|5772.6|5771.56|5771.56|5772.6|5772.6|5771.56|5771.56|0
1632997180000|2021-09-30 10:19:40|5896.23|5896.23|5896.61|5896.61|5896.63|5896.63|5896.2|5896.2|0
1632923360000|2021-09-29 13:49:20|5772.14|5772.14|5770.92|5770.92|5772.14|5772.14|5770.63|5770.63|0
1632923370000|2021-09-29 13:49:30|5770.2|5770.2|5767.86|5767.86|5770.2|5770.2|5766.74|5766.74|0
1632997200000|2021-09-30 10:20:00|5896.32|5896.32|5895.87|5895.87|5896.9|5896.9|5895.63|5895.63|0
1632923380000|2021-09-29 13:49:40|5769.02|5769.02|5769.02|5769.02|5769.25|5769.25|5769.02|5769.02|0
1632997210000|2021-09-30 10:20:10|5895.83|5895.83|5895.06|5895.06|5895.83|5895.83|5895.06|5895.06|0
1632923390000|2021-09-29 13:49:50|5769.25|5769.25|5772.08|5772.08|5772.08|5772.08|5769.21|5769.21|0
1632997220000|2021-09-30 10:20:20|5895.08|5895.08|5894.37|5894.37|5895.08|5895.08|5894.08|5894.08|0
1632997230000|2021-09-30 10:20:30|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|0
1632923400000|2021-09-29 13:50:00|5772.29|5772.29|5773.22|5773.22|5773.91|5773.91|5772.29|5772.29|0
1632997240000|2021-09-30 10:20:40|5893.74|5893.74|5893.7|5893.7|5893.74|5893.74|5893.7|5893.7|0
1632923410000|2021-09-29 13:50:10|5772.93|5772.93|5775.02|5775.02|5775.02|5775.02|5772.36|5772.36|0
1632997250000|2021-09-30 10:20:50|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|0
1632923420000|2021-09-29 13:50:20|5775.23|5775.23|5777.57|5777.57|5778.9|5778.9|5775.23|5775.23|0
1632997260000|2021-09-30 10:21:00|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1632923430000|2021-09-29 13:50:30|5777.36|5777.36|5779.32|5779.32|5779.32|5779.32|5777.36|5777.36|0
1632997270000|2021-09-30 10:21:10|5895.74|5895.74|5896.27|5896.27|5896.8|5896.8|5895.74|5895.74|0
1632923440000|2021-09-29 13:50:40|5779.61|5779.61|5778.64|5778.64|5780.05|5780.05|5778.64|5778.64|0
1632997280000|2021-09-30 10:21:20|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1632923450000|2021-09-29 13:50:50|5777.99|5777.99|5778.52|5778.52|5778.64|5778.64|5777.76|5777.76|0
1632997290000|2021-09-30 10:21:30|5895.77|5895.77|5896.34|5896.34|5896.34|5896.34|5895.77|5895.77|0
1632923460000|2021-09-29 13:51:00|5779.96|5779.96|5780.48|5780.48|5781.62|5781.62|5779.96|5779.96|0
1632997300000|2021-09-30 10:21:40|5896.82|5896.82|5897.07|5897.07|5897.07|5897.07|5896.82|5896.82|0
1632923470000|2021-09-29 13:51:10|5780.95|5780.95|5777.51|5777.51|5781.19|5781.19|5777.51|5777.51|0
1632997310000|2021-09-30 10:21:50|5897.31|5897.31|5898.17|5898.17|5898.17|5898.17|5897.31|5897.31|0
1632923480000|2021-09-29 13:51:20|5777.27|5777.27|5773.73|5773.73|5777.27|5777.27|5773.73|5773.73|0
1632997320000|2021-09-30 10:22:00|5897.96|5897.96|5896.81|5896.81|5898.53|5898.53|5896.81|5896.81|0
1632923490000|2021-09-29 13:51:30|5773.44|5773.44|5777.03|5777.03|5777.75|5777.75|5773.22|5773.22|0
1632997330000|2021-09-30 10:22:10|5896.6|5896.6|5895.25|5895.25|5896.6|5896.6|5895.25|5895.25|0
1632923500000|2021-09-29 13:51:40|5777.46|5777.46|5777.15|5777.15|5778.39|5778.39|5777.15|5777.15|0
1632997340000|2021-09-30 10:22:20|5894.96|5894.96|5893.05|5893.05|5894.96|5894.96|5893.05|5893.05|0
1632923510000|2021-09-29 13:51:50|5777.44|5777.44|5777.1|5777.1|5778.44|5778.44|5777.1|5777.1|0
1632997350000|2021-09-30 10:22:30|5893.29|5893.29|5893.05|5893.05|5893.29|5893.29|5893.05|5893.05|0
1632923520000|2021-09-29 13:52:00|5777.67|5777.67|5781.35|5781.35|5781.35|5781.35|5777.67|5777.67|0
1632997360000|2021-09-30 10:22:40|5892.76|5892.76|5889.73|5889.73|5892.76|5892.76|5889.24|5889.24|0
1632923530000|2021-09-29 13:52:10|5781.41|5781.41|5782.47|5782.47|5782.47|5782.47|5781.41|5781.41|0
1632997370000|2021-09-30 10:22:50|5889.51|5889.51|5890.47|5890.47|5890.47|5890.47|5889.49|5889.49|0
1632923540000|2021-09-29 13:52:20|5782.24|5782.24|5784.14|5784.14|5784.36|5784.36|5782.24|5782.24|0
1632997380000|2021-09-30 10:23:00|5890.76|5890.76|5890.47|5890.47|5890.76|5890.76|5890.18|5890.18|0
1632923550000|2021-09-29 13:52:30|5784.38|5784.38|5785.2|5785.2|5785.94|5785.94|5783.45|5783.45|0
1632997390000|2021-09-30 10:23:10|5890.25|5890.25|5889.03|5889.03|5890.25|5890.25|5889.03|5889.03|0
1632923560000|2021-09-29 13:52:40|5784.53|5784.53|5784.56|5784.56|5784.56|5784.56|5783.31|5783.31|0
1632997400000|2021-09-30 10:23:20|5888.34|5888.34|5889.07|5889.07|5889.07|5889.07|5888.12|5888.12|0
1632923570000|2021-09-29 13:52:50|5784.05|5784.05|5784.33|5784.33|5784.84|5784.84|5783.81|5783.81|0
1632997410000|2021-09-30 10:23:30|5889.11|5889.11|5889.6|5889.6|5889.6|5889.6|5889.11|5889.11|0
1632923580000|2021-09-29 13:53:00|5784.97|5784.97|5785.33|5785.33|5785.76|5785.76|5784.97|5784.97|0
1632997420000|2021-09-30 10:23:40|5889.39|5889.39|5889.15|5889.15|5889.39|5889.39|5889.15|5889.15|0
1632923590000|2021-09-29 13:53:10|5784.79|5784.79|5785.38|5785.38|5785.57|5785.57|5784.13|5784.13|0
1632997430000|2021-09-30 10:23:50|5889.39|5889.39|5888.38|5888.38|5889.39|5889.39|5888.38|5888.38|0
1632923600000|2021-09-29 13:53:20|5785.67|5785.67|5786.48|5786.48|5786.63|5786.63|5785.67|5785.67|0
1632997440000|2021-09-30 10:24:00|5888.34|5888.34|5885.93|5885.93|5888.34|5888.34|5885.93|5885.93|0
1632923610000|2021-09-29 13:53:30|5787.13|5787.13|5789.81|5789.81|5790.7|5790.7|5787.13|5787.13|0
1632997450000|2021-09-30 10:24:10|5885.45|5885.45|5886.41|5886.41|5886.41|5886.41|5884.66|5884.66|0
1632923620000|2021-09-29 13:53:40|5790.1|5790.1|5789.31|5789.31|5790.1|5790.1|5789.31|5789.31|0
1632997460000|2021-09-30 10:24:20|5886.65|5886.65|5887.12|5887.12|5887.12|5887.12|5886.65|5886.65|0
1632923630000|2021-09-29 13:53:50|5788.81|5788.81|5787.32|5787.32|5788.81|5788.81|5787.32|5787.32|0
1632997470000|2021-09-30 10:24:30|5886.88|5886.88|5886.14|5886.14|5886.88|5886.88|5886.14|5886.14|0
1632923640000|2021-09-29 13:54:00|5787.31|5787.31|5788.87|5788.87|5788.87|5788.87|5787.31|5787.31|0
1632997480000|2021-09-30 10:24:40|5884.95|5884.95|5883.85|5883.85|5884.95|5884.95|5883.85|5883.85|0
1632923650000|2021-09-29 13:54:10|5788.65|5788.65|5787.38|5787.38|5788.65|5788.65|5787.14|5787.14|0
1632997490000|2021-09-30 10:24:50|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|0
1632923660000|2021-09-29 13:54:20|5786.59|5786.59|5786.16|5786.16|5786.59|5786.59|5786.16|5786.16|0
1632923670000|2021-09-29 13:54:30|5785.58|5785.58|5784.45|5784.45|5785.58|5785.58|5784.45|5784.45|0
1632997500000|2021-09-30 10:25:00|5884.74|5884.74|5886.34|5886.34|5886.34|5886.34|5884.74|5884.74|0
1632923680000|2021-09-29 13:54:40|5785.61|5785.61|5787.49|5787.49|5787.49|5787.49|5785.61|5785.61|0
1632997510000|2021-09-30 10:25:10|5886.82|5886.82|5887.38|5887.38|5887.4|5887.4|5886.82|5886.82|0
1632923690000|2021-09-29 13:54:50|5787.78|5787.78|5790.12|5790.12|5790.3|5790.3|5787.78|5787.78|0
1632997520000|2021-09-30 10:25:20|5887.61|5887.61|5888.77|5888.77|5888.77|5888.77|5887.61|5887.61|0
1632997530000|2021-09-30 10:25:30|5889.06|5889.06|5891.11|5891.11|5891.11|5891.11|5889.06|5889.06|0
1632923700000|2021-09-29 13:55:00|5789.54|5789.54|5789.9|5789.9|5789.9|5789.9|5788.32|5788.32|0
1632997540000|2021-09-30 10:25:40|5890.82|5890.82|5890.58|5890.58|5890.82|5890.82|5890.58|5890.58|0
1632923710000|2021-09-29 13:55:10|5789.32|5789.32|5788.48|5788.48|5790.47|5790.47|5788.48|5788.48|0
1632997550000|2021-09-30 10:25:50|5890.29|5890.29|5889.77|5889.77|5890.29|5890.29|5889.77|5889.77|0
1632923720000|2021-09-29 13:55:20|5787.74|5787.74|5788.48|5788.48|5788.48|5788.48|5787.45|5787.45|0
1632997560000|2021-09-30 10:26:00|5889.53|5889.53|5890.24|5890.24|5890.24|5890.24|5889.53|5889.53|0
1632923730000|2021-09-29 13:55:30|5788.77|5788.77|5789.23|5789.23|5789.57|5789.57|5788.77|5788.77|0
1632997580000|2021-09-30 10:26:20|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|0
1632923740000|2021-09-29 13:55:40|5788.77|5788.77|5786.18|5786.18|5788.77|5788.77|5785.46|5785.46|0
1632997590000|2021-09-30 10:26:30|5890.22|5890.22|5888.78|5888.78|5890.22|5890.22|5888.78|5888.78|0
1632997600000|2021-09-30 10:26:40|5888.13|5888.13|5887.52|5887.52|5888.13|5888.13|5887.52|5887.52|0
1632923750000|2021-09-29 13:55:50|5786.87|5786.87|5788.27|5788.27|5788.27|5788.27|5786.87|5786.87|0
1632997610000|2021-09-30 10:26:50|5887.74|5887.74|5888.53|5888.53|5888.53|5888.53|5887.74|5887.74|0
1632923760000|2021-09-29 13:56:00|5788.51|5788.51|5791.48|5791.48|5791.48|5791.48|5788.51|5788.51|0
1632997620000|2021-09-30 10:27:00|5889.01|5889.01|5889.25|5889.25|5889.25|5889.25|5889.01|5889.01|0
1632923770000|2021-09-29 13:56:10|5791.72|5791.72|5791.72|5791.72|5792.24|5792.24|5791.19|5791.19|0
1632997630000|2021-09-30 10:27:10|5889.32|5889.32|5888.84|5888.84|5889.32|5889.32|5888.84|5888.84|0
1632923780000|2021-09-29 13:56:20|5791.4|5791.4|5791.45|5791.45|5792.41|5792.41|5791.4|5791.4|0
1632997640000|2021-09-30 10:27:20|5888.79|5888.79|5887.19|5887.19|5888.79|5888.79|5887.19|5887.19|0
1632923790000|2021-09-29 13:56:30|5790.59|5790.59|5792.56|5792.56|5792.56|5792.56|5790.59|5790.59|0
1632997650000|2021-09-30 10:27:30|5887.48|5887.48|5887.5|5887.5|5887.54|5887.54|5887.4|5887.4|0
1632997660000|2021-09-30 10:27:40|5887.07|5887.07|5885.73|5885.73|5887.07|5887.07|5885.73|5885.73|0
1632923800000|2021-09-29 13:56:40|5793.43|5793.43|5794.9|5794.9|5795.33|5795.33|5793.43|5793.43|0
1632997670000|2021-09-30 10:27:50|5885.75|5885.75|5885.56|5885.56|5885.75|5885.75|5885.05|5885.05|0
1632923810000|2021-09-29 13:56:50|5794.94|5794.94|5793.08|5793.08|5795.59|5795.59|5793.08|5793.08|0
1632997680000|2021-09-30 10:28:00|5886.04|5886.04|5887.74|5887.74|5888.02|5888.02|5886.04|5886.04|0
1632923820000|2021-09-29 13:57:00|5793.37|5793.37|5791.66|5791.66|5793.37|5793.37|5791.65|5791.65|0
1632997690000|2021-09-30 10:28:10|5887.5|5887.5|5887.21|5887.21|5887.5|5887.5|5886.97|5886.97|0
1632923830000|2021-09-29 13:57:10|5791.95|5791.95|5787.21|5787.21|5791.95|5791.95|5787.19|5787.19|0
1632997700000|2021-09-30 10:28:20|5886.73|5886.73|5887.21|5887.21|5887.21|5887.21|5886.73|5886.73|0
1632923840000|2021-09-29 13:57:20|5787.19|5787.19|5787.19|5787.19|5787.19|5787.19|5787.19|5787.19|0
1632997710000|2021-09-30 10:28:30|5887.64|5887.64|5888.52|5888.52|5888.52|5888.52|5887.64|5887.64|0
1632923850000|2021-09-29 13:57:30|5787.4|5787.4|5788.44|5788.44|5788.44|5788.44|5787.4|5787.4|0
1632997720000|2021-09-30 10:28:40|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1632923860000|2021-09-29 13:57:40|5788.65|5788.65|5787.32|5787.32|5788.65|5788.65|5787.32|5787.32|0
1632997730000|2021-09-30 10:28:50|5887.58|5887.58|5888.32|5888.32|5888.32|5888.32|5887.58|5887.58|0
1632923870000|2021-09-29 13:57:50|5786.74|5786.74|5783.37|5783.37|5786.74|5786.74|5783.37|5783.37|0
1632997740000|2021-09-30 10:29:00|5888.9|5888.9|5888.61|5888.61|5888.9|5888.9|5888.61|5888.61|0
1632923880000|2021-09-29 13:58:00|5783.08|5783.08|5782.3|5782.3|5784.27|5784.27|5782.3|5782.3|0
1632997750000|2021-09-30 10:29:10|5887.46|5887.46|5886.4|5886.4|5887.46|5887.46|5886.4|5886.4|0
1632923890000|2021-09-29 13:58:10|5781.87|5781.87|5779.24|5779.24|5781.87|5781.87|5779.24|5779.24|0
1632997760000|2021-09-30 10:29:20|5886.12|5886.12|5885.95|5885.95|5886.69|5886.69|5885.95|5885.95|0
1632923900000|2021-09-29 13:58:20|5780.01|5780.01|5782.96|5782.96|5782.98|5782.98|5780.01|5780.01|0
1632997770000|2021-09-30 10:29:30|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|0
1632923910000|2021-09-29 13:58:30|5783.82|5783.82|5784.25|5784.25|5785.45|5785.45|5783.82|5783.82|0
1632997780000|2021-09-30 10:29:40|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1632923920000|2021-09-29 13:58:40|5784.47|5784.47|5786.06|5786.06|5786.06|5786.06|5784.47|5784.47|0
1632997790000|2021-09-30 10:29:50|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|0
1632923930000|2021-09-29 13:58:50|5785.63|5785.63|5787.59|5787.59|5787.59|5787.59|5785.63|5785.63|0
1632923940000|2021-09-29 13:59:00|5787.35|5787.35|5788.06|5788.06|5788.06|5788.06|5787.35|5787.35|0
1632997800000|2021-09-30 10:30:00|5885.57|5885.57|5885.81|5885.81|5885.81|5885.81|5885.57|5885.57|0
1632923950000|2021-09-29 13:59:10|5789.5|5789.5|5791.72|5791.72|5791.72|5791.72|5789.5|5789.5|0
1632997810000|2021-09-30 10:30:10|5886.1|5886.1|5885.52|5885.52|5886.1|5886.1|5885.52|5885.52|0
1632923960000|2021-09-29 13:59:20|5791.94|5791.94|5794.72|5794.72|5794.72|5794.72|5791.94|5791.94|0
1632997830000|2021-09-30 10:30:30|5885.23|5885.23|5885.28|5885.28|5885.28|5885.28|5884.99|5884.99|0
1632923970000|2021-09-29 13:59:30|5795.45|5795.45|5795.98|5795.98|5796.09|5796.09|5794.95|5794.95|0
1632997840000|2021-09-30 10:30:40|5885.07|5885.07|5882.62|5882.62|5885.07|5885.07|5882.62|5882.62|0
1632923980000|2021-09-29 13:59:40|5795.97|5795.97|5796.18|5796.18|5796.18|5796.18|5795.97|5795.97|0
1632997850000|2021-09-30 10:30:50|5882.4|5882.4|5881.67|5881.67|5882.4|5882.4|5881.67|5881.67|0
1632923990000|2021-09-29 13:59:50|5796.17|5796.17|5795.33|5795.33|5796.17|5796.17|5795.09|5795.09|0
1632997860000|2021-09-30 10:31:00|5881.19|5881.19|5879.63|5879.63|5881.19|5881.19|5879.63|5879.63|0
1632997870000|2021-09-30 10:31:10|5878.91|5878.91|5878.83|5878.83|5878.91|5878.91|5878.54|5878.54|0
1632924000000|2021-09-29 14:00:00|5795.4|5795.4|5796.19|5796.19|5797.15|5797.15|5794.15|5794.15|0
1632997880000|2021-09-30 10:31:20|5878.54|5878.54|5878.07|5878.07|5878.54|5878.54|5877.37|5877.37|0
1632924010000|2021-09-29 14:00:10|5795.9|5795.9|5795.65|5795.65|5795.98|5795.98|5794.92|5794.92|0
1632997890000|2021-09-30 10:31:30|5878.54|5878.54|5878.52|5878.52|5879.05|5879.05|5878.52|5878.52|0
1632924020000|2021-09-29 14:00:20|5795.71|5795.71|5796.46|5796.46|5797.17|5797.17|5795.71|5795.71|0
1632997900000|2021-09-30 10:31:40|5879.05|5879.05|5880.75|5880.75|5880.75|5880.75|5879.05|5879.05|0
1632924030000|2021-09-29 14:00:30|5796.89|5796.89|5799.75|5799.75|5799.77|5799.77|5796.89|5796.89|0
1632997910000|2021-09-30 10:31:50|5880.96|5880.96|5881.25|5881.25|5881.25|5881.25|5880.96|5880.96|0
1632924040000|2021-09-29 14:00:40|5799.99|5799.99|5796.3|5796.3|5799.99|5799.99|5796.3|5796.3|0
1632997920000|2021-09-30 10:32:00|5881.49|5881.49|5880.58|5880.58|5881.49|5881.49|5880.58|5880.58|0
1632924050000|2021-09-29 14:00:50|5795.72|5795.72|5795.34|5795.34|5795.72|5795.72|5793.71|5793.71|0
1632997930000|2021-09-30 10:32:10|5880.37|5880.37|5878.52|5878.52|5880.37|5880.37|5878.52|5878.52|0
1632924060000|2021-09-29 14:01:00|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.19|5794.19|0
1632997940000|2021-09-30 10:32:20|5878.76|5878.76|5878.47|5878.47|5878.76|5878.76|5878.47|5878.47|0
1632924070000|2021-09-29 14:01:10|5792.47|5792.47|5793.54|5793.54|5793.54|5793.54|5792.47|5792.47|0
1632997970000|2021-09-30 10:32:50|5878.76|5878.76|5879.21|5879.21|5879.72|5879.72|5878.76|5878.76|0
1632924080000|2021-09-29 14:01:20|5793.78|5793.78|5793.99|5793.99|5794.86|5794.86|5793.49|5793.49|0
1632997980000|2021-09-30 10:33:00|5878.97|5878.97|5879.21|5879.21|5879.21|5879.21|5878.68|5878.68|0
1632924090000|2021-09-29 14:01:30|5794.47|5794.47|5790.51|5790.51|5794.76|5794.76|5790.51|5790.51|0
1632997990000|2021-09-30 10:33:10|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|0
1632924100000|2021-09-29 14:01:40|5790.5|5790.5|5790.28|5790.28|5790.71|5790.71|5790.28|5790.28|0
1632998000000|2021-09-30 10:33:20|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.63|5878.63|0
1632924110000|2021-09-29 14:01:50|5791.14|5791.14|5791.95|5791.95|5791.95|5791.95|5791.14|5791.14|0
1632998010000|2021-09-30 10:33:30|5879.66|5879.66|5880.35|5880.35|5880.35|5880.35|5879.66|5879.66|0
1632924120000|2021-09-29 14:02:00|5791.96|5791.96|5794.67|5794.67|5794.67|5794.67|5791.96|5791.96|0
1632998020000|2021-09-30 10:33:40|5880.34|5880.34|5878.13|5878.13|5880.34|5880.34|5878.13|5878.13|0
1632924130000|2021-09-29 14:02:10|5795.38|5795.38|5794.69|5794.69|5795.38|5795.38|5794.69|5794.69|0
1632998030000|2021-09-30 10:33:50|5877.92|5877.92|5874.66|5874.66|5878.13|5878.13|5874.66|5874.66|0
1632924140000|2021-09-29 14:02:20|5795.27|5795.27|5795.17|5795.17|5795.75|5795.75|5795.17|5795.17|0
1632998040000|2021-09-30 10:34:00|5874.56|5874.56|5872.85|5872.85|5874.56|5874.56|5872.85|5872.85|0
1632924150000|2021-09-29 14:02:30|5795.46|5795.46|5797.8|5797.8|5797.8|5797.8|5795.46|5795.46|0
1632998050000|2021-09-30 10:34:10|5873.43|5873.43|5874.62|5874.62|5874.62|5874.62|5873.43|5873.43|0
1632924160000|2021-09-29 14:02:40|5797.16|5797.16|5796.89|5796.89|5797.16|5797.16|5795.6|5795.6|0
1632998060000|2021-09-30 10:34:20|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|0
1632924170000|2021-09-29 14:02:50|5796.66|5796.66|5798.64|5798.64|5798.64|5798.64|5796.37|5796.37|0
1632998070000|2021-09-30 10:34:30|5874.09|5874.09|5875.87|5875.87|5875.87|5875.87|5874.09|5874.09|0
1632924180000|2021-09-29 14:03:00|5798.86|5798.86|5799.51|5799.51|5800.2|5800.2|5798.86|5798.86|0
1632998080000|2021-09-30 10:34:40|5875.65|5875.65|5875.89|5875.89|5875.89|5875.89|5875.65|5875.65|0
1632924190000|2021-09-29 14:03:10|5798.64|5798.64|5796.49|5796.49|5798.64|5798.64|5796.49|5796.49|0
1632998090000|2021-09-30 10:34:50|5876.42|5876.42|5878.81|5878.81|5879.1|5879.1|5876.42|5876.42|0
1632924210000|2021-09-29 14:03:30|5796.53|5796.53|5795.36|5795.36|5796.53|5796.53|5795.36|5795.36|0
1632998100000|2021-09-30 10:35:00|5878.1|5878.1|5878.71|5878.71|5878.71|5878.71|5877.59|5877.59|0
1632924220000|2021-09-29 14:03:40|5795.58|5795.58|5794.31|5794.31|5795.58|5795.58|5794.31|5794.31|0
1632998110000|2021-09-30 10:35:10|5878.95|5878.95|5879.74|5879.74|5879.74|5879.74|5878.95|5878.95|0
1632924230000|2021-09-29 14:03:50|5794.07|5794.07|5792.53|5792.53|5794.12|5794.12|5792.53|5792.53|0
1632998120000|2021-09-30 10:35:20|5879.76|5879.76|5880.57|5880.57|5881.15|5881.15|5879.76|5879.76|0
1632924240000|2021-09-29 14:04:00|5792.3|5792.3|5792.14|5792.14|5792.43|5792.43|5791.56|5791.56|0
1632998130000|2021-09-30 10:35:30|5880.29|5880.29|5879.89|5879.89|5880.29|5880.29|5879.08|5879.08|0
1632924250000|2021-09-29 14:04:10|5791.56|5791.56|5790.8|5790.8|5791.56|5791.56|5790.8|5790.8|0
1632998140000|2021-09-30 10:35:40|5879.66|5879.66|5879.4|5879.4|5880.16|5880.16|5878.94|5878.94|0
1632924260000|2021-09-29 14:04:20|5790.51|5790.51|5789.79|5789.79|5790.51|5790.51|5789.79|5789.79|0
1632998150000|2021-09-30 10:35:50|5879.84|5879.84|5881.56|5881.56|5881.56|5881.56|5879.84|5879.84|0
1632924270000|2021-09-29 14:04:30|5790.08|5790.08|5789.73|5789.73|5790.22|5790.22|5789.32|5789.32|0
1632998160000|2021-09-30 10:36:00|5881.27|5881.27|5880.77|5880.77|5881.51|5881.51|5880.77|5880.77|0
1632924280000|2021-09-29 14:04:40|5789.45|5789.45|5790.02|5790.02|5790.93|5790.93|5789.45|5789.45|0
1632998170000|2021-09-30 10:36:10|5880.53|5880.53|5880.55|5880.55|5880.77|5880.77|5880.53|5880.53|0
1632924290000|2021-09-29 14:04:50|5790.5|5790.5|5790.67|5790.67|5790.94|5790.94|5790.5|5790.5|0
1632998180000|2021-09-30 10:36:20|5880.07|5880.07|5880.31|5880.31|5880.31|5880.31|5880.07|5880.07|0
1632924300000|2021-09-29 14:05:00|5790.9|5790.9|5789.09|5789.09|5791.95|5791.95|5789.09|5789.09|0
1632998190000|2021-09-30 10:36:30|5880.26|5880.26|5880.48|5880.48|5880.48|5880.48|5880.26|5880.26|0
1632924310000|2021-09-29 14:05:10|5788.8|5788.8|5787.86|5787.86|5789.09|5789.09|5787.57|5787.57|0
1632998200000|2021-09-30 10:36:40|5880.71|5880.71|5880.71|5880.71|5880.71|5880.71|5880.71|5880.71|0
1632924320000|2021-09-29 14:05:20|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|0
1632998210000|2021-09-30 10:36:50|5881.67|5881.67|5881.89|5881.89|5882.36|5882.36|5881.67|5881.67|0
1632924330000|2021-09-29 14:05:30|5789.52|5789.52|5789.52|5789.52|5789.81|5789.81|5789.52|5789.52|0
1632998220000|2021-09-30 10:37:00|5882.13|5882.13|5882.41|5882.41|5882.41|5882.41|5882.13|5882.13|0
1632924340000|2021-09-29 14:05:40|5790.71|5790.71|5789.94|5789.94|5790.71|5790.71|5789.12|5789.12|0
1632998230000|2021-09-30 10:37:10|5882.13|5882.13|5881.89|5881.89|5882.13|5882.13|5881.89|5881.89|0
1632924350000|2021-09-29 14:05:50|5790.23|5790.23|5793.43|5793.43|5793.43|5793.43|5790.23|5790.23|0
1632998240000|2021-09-30 10:37:20|5881.6|5881.6|5881.34|5881.34|5881.6|5881.6|5881.11|5881.11|0
1632924360000|2021-09-29 14:06:00|5794.01|5794.01|5796.04|5796.04|5796.15|5796.15|5794.01|5794.01|0
1632998250000|2021-09-30 10:37:30|5881.58|5881.58|5882.32|5882.32|5882.32|5882.32|5881.58|5881.58|0
1632924370000|2021-09-29 14:06:10|5795.8|5795.8|5796.01|5796.01|5796.09|5796.09|5795.8|5795.8|0
1632998260000|2021-09-30 10:37:40|5882.04|5882.04|5882.27|5882.27|5882.27|5882.27|5881.8|5881.8|0
1632924380000|2021-09-29 14:06:20|5795.8|5795.8|5794.72|5794.72|5795.8|5795.8|5794.5|5794.5|0
1632998270000|2021-09-30 10:37:50|5882.56|5882.56|5883.09|5883.09|5883.09|5883.09|5882.56|5882.56|0
1632998280000|2021-09-30 10:38:00|5883.31|5883.31|5883.07|5883.07|5883.31|5883.31|5883.07|5883.07|0
1632998290000|2021-09-30 10:38:10|5882.64|5882.64|5884.9|5884.9|5884.9|5884.9|5882.64|5882.64|0
1632924390000|2021-09-29 14:06:30|5795.3|5795.3|5797.9|5797.9|5798.48|5798.48|5795.3|5795.3|0
1632998300000|2021-09-30 10:38:20|5885.14|5885.14|5886.11|5886.11|5886.11|5886.11|5884.9|5884.9|0
1632924400000|2021-09-29 14:06:40|5797.69|5797.69|5802.5|5802.5|5802.5|5802.5|5797.69|5797.69|0
1632998310000|2021-09-30 10:38:30|5886.35|5886.35|5885.27|5885.27|5886.35|5886.35|5885.27|5885.27|0
1632924410000|2021-09-29 14:06:50|5804.03|5804.03|5803.24|5803.24|5804.03|5804.03|5802.07|5802.07|0
1632998320000|2021-09-30 10:38:40|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|0
1632924420000|2021-09-29 14:07:00|5803.46|5803.46|5805.12|5805.12|5805.12|5805.12|5803.46|5803.46|0
1632998330000|2021-09-30 10:38:50|5885.27|5885.27|5886.28|5886.28|5886.52|5886.52|5884.99|5884.99|0
1632924430000|2021-09-29 14:07:10|5805.7|5805.7|5805.84|5805.84|5805.84|5805.84|5805.19|5805.19|0
1632998340000|2021-09-30 10:39:00|5887.02|5887.02|5887.56|5887.56|5887.56|5887.56|5887.02|5887.02|0
1632924440000|2021-09-29 14:07:20|5806.08|5806.08|5806.53|5806.53|5806.53|5806.53|5805.43|5805.43|0
1632998350000|2021-09-30 10:39:10|5887.27|5887.27|5886.74|5886.74|5887.27|5887.27|5886.74|5886.74|0
1632924450000|2021-09-29 14:07:30|5806.75|5806.75|5807.54|5807.54|5807.54|5807.54|5806.53|5806.53|0
1632998360000|2021-09-30 10:39:20|5887.03|5887.03|5887.32|5887.32|5887.32|5887.32|5887.03|5887.03|0
1632924460000|2021-09-29 14:07:40|5807.25|5807.25|5808.18|5808.18|5808.18|5808.18|5807.25|5807.25|0
1632998370000|2021-09-30 10:39:30|5887.61|5887.61|5887.79|5887.79|5888.1|5888.1|5887.03|5887.03|0
1632924470000|2021-09-29 14:07:50|5808.4|5808.4|5808.99|5808.99|5808.99|5808.99|5808.4|5808.4|0
1632998380000|2021-09-30 10:39:40|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|0
1632924480000|2021-09-29 14:08:00|5808.41|5808.41|5809.21|5809.21|5809.5|5809.5|5808.41|5808.41|0
1632998390000|2021-09-30 10:39:50|5887.79|5887.79|5888.02|5888.02|5888.02|5888.02|5887.79|5887.79|0
1632998400000|2021-09-30 10:40:00|5888.05|5888.05|5886.35|5886.35|5888.28|5888.28|5886.35|5886.35|0
1632998410000|2021-09-30 10:40:10|5886.11|5886.11|5885.63|5885.63|5886.11|5886.11|5885.63|5885.63|0
1632924490000|2021-09-29 14:08:10|5809.43|5809.43|5809.89|5809.89|5809.89|5809.89|5809.43|5809.43|0
1632998420000|2021-09-30 10:40:20|5886.11|5886.11|5885.84|5885.84|5886.35|5886.35|5885.82|5885.82|0
1632924500000|2021-09-29 14:08:20|5810.32|5810.32|5811.92|5811.92|5812.21|5812.21|5810.32|5810.32|0
1632998430000|2021-09-30 10:40:30|5885.39|5885.39|5884.96|5884.96|5885.7|5885.7|5884.96|5884.96|0
1632924510000|2021-09-29 14:08:30|5812.49|5812.49|5812.93|5812.93|5813.68|5813.68|5812.49|5812.49|0
1632998440000|2021-09-30 10:40:40|5884.48|5884.48|5884.72|5884.72|5885.23|5885.23|5884.48|5884.48|0
1632924520000|2021-09-29 14:08:40|5813.22|5813.22|5811.99|5811.99|5813.22|5813.22|5811.98|5811.98|0
1632998450000|2021-09-30 10:40:50|5884.96|5884.96|5885.54|5885.54|5885.54|5885.54|5884.96|5884.96|0
1632924530000|2021-09-29 14:08:50|5811.78|5811.78|5811.84|5811.84|5811.99|5811.99|5811.08|5811.08|0
1632998460000|2021-09-30 10:41:00|5885.75|5885.75|5886.23|5886.23|5886.45|5886.45|5885.75|5885.75|0
1632924540000|2021-09-29 14:09:00|5812.49|5812.49|5812.79|5812.79|5813.99|5813.99|5812.49|5812.49|0
1632998470000|2021-09-30 10:41:10|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1632924550000|2021-09-29 14:09:10|5813|5813|5811.54|5811.54|5813|5813|5811.54|5811.54|0
1632998480000|2021-09-30 10:41:20|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|0
1632924560000|2021-09-29 14:09:20|5811.97|5811.97|5813.15|5813.15|5813.87|5813.87|5811.97|5811.97|0
1632998490000|2021-09-30 10:41:30|5885.51|5885.51|5885.55|5885.55|5885.55|5885.55|5885.51|5885.51|0
1632924570000|2021-09-29 14:09:30|5812.93|5812.93|5811.85|5811.85|5812.93|5812.93|5811.85|5811.85|0
1632998500000|2021-09-30 10:41:40|5885.79|5885.79|5885.79|5885.79|5886.08|5886.08|5885.79|5885.79|0
1632924580000|2021-09-29 14:09:40|5811.9|5811.9|5811.71|5811.71|5812.11|5812.11|5811.35|5811.35|0
1632998510000|2021-09-30 10:41:50|5886.08|5886.08|5886.37|5886.37|5886.37|5886.37|5885.79|5885.79|0
1632924590000|2021-09-29 14:09:50|5812.19|5812.19|5813.92|5813.92|5814.35|5814.35|5812.19|5812.19|0
1632998520000|2021-09-30 10:42:00|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|0
1632924600000|2021-09-29 14:10:00|5813.94|5813.94|5814.85|5814.85|5814.85|5814.85|5813.94|5813.94|0
1632998530000|2021-09-30 10:42:10|5886.37|5886.37|5885.89|5885.89|5886.37|5886.37|5885.6|5885.6|0
1632924610000|2021-09-29 14:10:10|5814.61|5814.61|5814.8|5814.8|5814.8|5814.8|5814.03|5814.03|0
1632998540000|2021-09-30 10:42:20|5886.18|5886.18|5886.66|5886.66|5886.95|5886.95|5886.18|5886.18|0
1632924620000|2021-09-29 14:10:20|5814.51|5814.51|5811.43|5811.43|5814.51|5814.51|5811.43|5811.43|0
1632998550000|2021-09-30 10:42:30|5887.18|5887.18|5888.07|5888.07|5888.07|5888.07|5887.18|5887.18|0
1632924630000|2021-09-29 14:10:30|5810.97|5810.97|5811.99|5811.99|5811.99|5811.99|5810.96|5810.96|0
1632998560000|2021-09-30 10:42:40|5888.65|5888.65|5888.9|5888.9|5888.9|5888.9|5888.65|5888.65|0
1632998570000|2021-09-30 10:42:50|5888.44|5888.44|5888.87|5888.87|5888.87|5888.87|5888.44|5888.44|0
1632924640000|2021-09-29 14:10:40|5812.28|5812.28|5813.93|5813.93|5813.93|5813.93|5812.28|5812.28|0
1632998580000|2021-09-30 10:43:00|5889.16|5889.16|5888.42|5888.42|5889.16|5889.16|5888.42|5888.42|0
1632924650000|2021-09-29 14:10:50|5814.22|5814.22|5813.93|5813.93|5814.22|5814.22|5813.64|5813.64|0
1632998590000|2021-09-30 10:43:10|5889|5889|5890.16|5890.16|5890.16|5890.16|5889|5889|0
1632924660000|2021-09-29 14:11:00|5813.35|5813.35|5812.83|5812.83|5813.35|5813.35|5812.11|5812.11|0
1632998600000|2021-09-30 10:43:20|5890.4|5890.4|5890.42|5890.42|5890.63|5890.63|5890.4|5890.4|0
1632924670000|2021-09-29 14:11:10|5813.06|5813.06|5813.35|5813.35|5813.35|5813.35|5813.06|5813.06|0
1632998610000|2021-09-30 10:43:30|5890.66|5890.66|5888.99|5888.99|5890.66|5890.66|5888.99|5888.99|0
1632924680000|2021-09-29 14:11:20|5813.14|5813.14|5813.88|5813.88|5813.88|5813.88|5811.65|5811.65|0
1632998620000|2021-09-30 10:43:40|5888.41|5888.41|5888.38|5888.38|5888.41|5888.41|5888.38|5888.38|0
1632924690000|2021-09-29 14:11:30|5814.31|5814.31|5814.62|5814.62|5814.62|5814.62|5814.31|5814.31|0
1632998640000|2021-09-30 10:44:00|5888.15|5888.15|5888.36|5888.36|5888.36|5888.36|5888.15|5888.15|0
1632924700000|2021-09-29 14:11:40|5814.38|5814.38|5813.64|5813.64|5815.27|5815.27|5813.64|5813.64|0
1632998650000|2021-09-30 10:44:10|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|0
1632924710000|2021-09-29 14:11:50|5812.56|5812.56|5812.56|5812.56|5812.85|5812.85|5812.56|5812.56|0
1632998660000|2021-09-30 10:44:20|5888.36|5888.36|5888.19|5888.19|5888.36|5888.36|5888.15|5888.15|0
1632924720000|2021-09-29 14:12:00|5813.43|5813.43|5813.35|5813.35|5813.95|5813.95|5813.19|5813.19|0
1632998680000|2021-09-30 10:44:40|5888.4|5888.4|5889.58|5889.58|5889.58|5889.58|5888.4|5888.4|0
1632924730000|2021-09-29 14:12:10|5813.6|5813.6|5814.4|5814.4|5814.4|5814.4|5813.6|5813.6|0
1632998690000|2021-09-30 10:44:50|5889.87|5889.87|5889.31|5889.31|5889.87|5889.87|5889.31|5889.31|0
1632924740000|2021-09-29 14:12:20|5814.18|5814.18|5814.95|5814.95|5814.95|5814.95|5814.18|5814.18|0
1632924750000|2021-09-29 14:12:30|5814.66|5814.66|5815.38|5815.38|5815.38|5815.38|5814.44|5814.44|0
1632998700000|2021-09-30 10:45:00|5889.89|5889.89|5890.34|5890.34|5890.58|5890.58|5889.89|5889.89|0
1632924760000|2021-09-29 14:12:40|5815.09|5815.09|5812.79|5812.79|5815.09|5815.09|5812.5|5812.5|0
1632998710000|2021-09-30 10:45:10|5890.43|5890.43|5891.4|5891.4|5891.4|5891.4|5890.38|5890.38|0
1632924770000|2021-09-29 14:12:50|5813.01|5813.01|5813.12|5813.12|5813.65|5813.65|5812.62|5812.62|0
1632998720000|2021-09-30 10:45:20|5891.83|5891.83|5892.3|5892.3|5892.3|5892.3|5891.83|5891.83|0
1632924780000|2021-09-29 14:13:00|5813.11|5813.11|5813.3|5813.3|5813.58|5813.58|5812.81|5812.81|0
1632998730000|2021-09-30 10:45:30|5892.88|5892.88|5895.12|5895.12|5895.12|5895.12|5892.88|5892.88|0
1632924790000|2021-09-29 14:13:10|5813.06|5813.06|5813.64|5813.64|5813.92|5813.92|5813.06|5813.06|0
1632998740000|2021-09-30 10:45:40|5894.89|5894.89|5894.44|5894.44|5894.91|5894.91|5894.44|5894.44|0
1632924800000|2021-09-29 14:13:20|5814.21|5814.21|5813.65|5813.65|5814.21|5814.21|5813.35|5813.35|0
1632998750000|2021-09-30 10:45:50|5893.86|5893.86|5894.15|5894.15|5894.15|5894.15|5893.86|5893.86|0
1632924810000|2021-09-29 14:13:30|5813.15|5813.15|5812.64|5812.64|5813.15|5813.15|5812.64|5812.64|0
1632998760000|2021-09-30 10:46:00|5894.36|5894.36|5894.08|5894.08|5894.36|5894.36|5894.08|5894.08|0
1632924820000|2021-09-29 14:13:40|5812.93|5812.93|5811.66|5811.66|5812.93|5812.93|5811.66|5811.66|0
1632998770000|2021-09-30 10:46:10|5893.84|5893.84|5893.82|5893.82|5893.84|5893.84|5893.26|5893.26|0
1632924830000|2021-09-29 14:13:50|5811.37|5811.37|5811.16|5811.16|5811.37|5811.37|5809.97|5809.97|0
1632998790000|2021-09-30 10:46:30|5894.06|5894.06|5894.8|5894.8|5894.8|5894.8|5894.06|5894.06|0
1632924840000|2021-09-29 14:14:00|5811.37|5811.37|5811.08|5811.08|5812.42|5812.42|5811.08|5811.08|0
1632998800000|2021-09-30 10:46:40|5894.76|5894.76|5894.72|5894.72|5894.76|5894.76|5894.72|5894.72|0
1632924850000|2021-09-29 14:14:10|5810.63|5810.63|5808.12|5808.12|5810.63|5810.63|5808.12|5808.12|0
1632998810000|2021-09-30 10:46:50|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1632924860000|2021-09-29 14:14:20|5807.54|5807.54|5807.53|5807.53|5807.54|5807.54|5807.53|5807.53|0
1632998820000|2021-09-30 10:47:00|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|0
1632924870000|2021-09-29 14:14:30|5808.1|5808.1|5810.17|5810.17|5810.17|5810.17|5807.53|5807.53|0
1632998830000|2021-09-30 10:47:10|5893.98|5893.98|5893.76|5893.76|5893.98|5893.98|5893.52|5893.52|0
1632924880000|2021-09-29 14:14:40|5810.18|5810.18|5813.56|5813.56|5813.56|5813.56|5810.18|5810.18|0
1632998840000|2021-09-30 10:47:20|5894.05|5894.05|5896.27|5896.27|5896.27|5896.27|5894.05|5894.05|0
1632924890000|2021-09-29 14:14:50|5812.99|5812.99|5812.96|5812.96|5813.92|5813.92|5812.96|5812.96|0
1632998850000|2021-09-30 10:47:30|5896.05|5896.05|5897.99|5897.99|5897.99|5897.99|5896.05|5896.05|0
1632924900000|2021-09-29 14:15:00|5813.44|5813.44|5812.65|5812.65|5814.02|5814.02|5812.39|5812.39|0
1632998860000|2021-09-30 10:47:40|5898.28|5898.28|5898.11|5898.11|5898.31|5898.31|5898.08|5898.08|0
1632924910000|2021-09-29 14:15:10|5812.89|5812.89|5812.22|5812.22|5812.89|5812.89|5812.22|5812.22|0
1632998870000|2021-09-30 10:47:50|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|0
1632924920000|2021-09-29 14:15:20|5811.98|5811.98|5812.39|5812.39|5812.46|5812.46|5811.41|5811.41|0
1632998880000|2021-09-30 10:48:00|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1632924930000|2021-09-29 14:15:30|5812.1|5812.1|5811.19|5811.19|5812.1|5812.1|5811.19|5811.19|0
1632998890000|2021-09-30 10:48:10|5896.96|5896.96|5897.11|5897.11|5897.11|5897.11|5896.44|5896.44|0
1632924950000|2021-09-29 14:15:50|5811.77|5811.77|5813.11|5813.11|5813.11|5813.11|5811.77|5811.77|0
1632998900000|2021-09-30 10:48:20|5897.69|5897.69|5897.85|5897.85|5898.14|5898.14|5897.69|5897.69|0
1632924960000|2021-09-29 14:16:00|5812.87|5812.87|5812.18|5812.18|5813.16|5813.16|5811.74|5811.74|0
1632998910000|2021-09-30 10:48:30|5898.07|5898.07|5898.07|5898.07|5898.54|5898.54|5898.07|5898.07|0
1632924970000|2021-09-29 14:16:10|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|0
1632998920000|2021-09-30 10:48:40|5897.78|5897.78|5898.36|5898.36|5898.36|5898.36|5897.78|5897.78|0
1632924980000|2021-09-29 14:16:20|5811.57|5811.57|5811.05|5811.05|5811.57|5811.57|5810.81|5810.81|0
1632998930000|2021-09-30 10:48:50|5898.14|5898.14|5897.85|5897.85|5898.14|5898.14|5897.56|5897.56|0
1632924990000|2021-09-29 14:16:30|5811.33|5811.33|5811.05|5811.05|5811.33|5811.33|5811.05|5811.05|0
1632998940000|2021-09-30 10:49:00|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1632925000000|2021-09-29 14:16:40|5811.33|5811.33|5809.05|5809.05|5811.57|5811.57|5808.79|5808.79|0
1632998960000|2021-09-30 10:49:20|5898.38|5898.38|5898.67|5898.67|5898.96|5898.96|5898.38|5898.38|0
1632925010000|2021-09-29 14:16:50|5808.84|5808.84|5809.05|5809.05|5809.05|5809.05|5808.84|5808.84|0
1632998970000|2021-09-30 10:49:30|5899.43|5899.43|5899.72|5899.72|5899.72|5899.72|5899.43|5899.43|0
1632925020000|2021-09-29 14:17:00|5808.84|5808.84|5808.36|5808.36|5808.84|5808.84|5807.93|5807.93|0
1632998980000|2021-09-30 10:49:40|5900.01|5900.01|5900.87|5900.87|5900.87|5900.87|5900.01|5900.01|0
1632925030000|2021-09-29 14:17:10|5808.6|5808.6|5809.47|5809.47|5809.47|5809.47|5808.36|5808.36|0
1632998990000|2021-09-30 10:49:50|5901.09|5901.09|5901.85|5901.85|5901.85|5901.85|5901.09|5901.09|0
1632925040000|2021-09-29 14:17:20|5809.9|5809.9|5811.45|5811.45|5811.45|5811.45|5809.9|5809.9|0
1632999000000|2021-09-30 10:50:00|5902.14|5902.14|5901.46|5901.46|5902.17|5902.17|5901.46|5901.46|0
1632925050000|2021-09-29 14:17:30|5811.69|5811.69|5811.45|5811.45|5811.69|5811.69|5811.45|5811.45|0
1632999010000|2021-09-30 10:50:10|5901.23|5901.23|5901.01|5901.01|5901.23|5901.23|5901.01|5901.01|0
1632925060000|2021-09-29 14:17:40|5811.69|5811.69|5811.96|5811.96|5811.96|5811.96|5811.69|5811.69|0
1632999020000|2021-09-30 10:50:20|5901.25|5901.25|5899.93|5899.93|5901.25|5901.25|5899.93|5899.93|0
1632925070000|2021-09-29 14:17:50|5812.44|5812.44|5811.97|5811.97|5813.02|5813.02|5811.97|5811.97|0
1632999030000|2021-09-30 10:50:30|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|0
1632925080000|2021-09-29 14:18:00|5811.96|5811.96|5810.6|5810.6|5811.96|5811.96|5810.6|5810.6|0
1632999040000|2021-09-30 10:50:40|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1632925090000|2021-09-29 14:18:10|5809.73|5809.73|5811.28|5811.28|5811.28|5811.28|5809.73|5809.73|0
1632999050000|2021-09-30 10:50:50|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1632925100000|2021-09-29 14:18:20|5811.3|5811.3|5812.49|5812.49|5812.49|5812.49|5811.3|5811.3|0
1632999060000|2021-09-30 10:51:00|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1632925110000|2021-09-29 14:18:30|5813.07|5813.07|5813.28|5813.28|5813.95|5813.95|5813.07|5813.07|0
1632999070000|2021-09-30 10:51:10|5900.13|5900.13|5899.38|5899.38|5900.13|5900.13|5899.38|5899.38|0
1632925120000|2021-09-29 14:18:40|5813.05|5813.05|5812.83|5812.83|5813.05|5813.05|5812.83|5812.83|0
1632999080000|2021-09-30 10:51:20|5899.15|5899.15|5898.62|5898.62|5899.15|5899.15|5898.62|5898.62|0
1632925130000|2021-09-29 14:18:50|5812.25|5812.25|5812.54|5812.54|5812.76|5812.76|5812.25|5812.25|0
1632999090000|2021-09-30 10:51:30|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1632999100000|2021-09-30 10:51:40|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|0
1632999110000|2021-09-30 10:51:50|5898.52|5898.52|5899.38|5899.38|5899.38|5899.38|5898.52|5898.52|0
1632999120000|2021-09-30 10:52:00|5898.59|5898.59|5897.35|5897.35|5898.59|5898.59|5897.35|5897.35|0
1632999130000|2021-09-30 10:52:10|5897.34|5897.34|5899.65|5899.65|5899.65|5899.65|5897.34|5897.34|0
1632925140000|2021-09-29 14:19:00|5812.25|5812.25|5812.41|5812.41|5812.49|5812.49|5812.25|5812.25|0
1632999140000|2021-09-30 10:52:20|5899.94|5899.94|5902.13|5902.13|5902.71|5902.71|5899.94|5899.94|0
1632999160000|2021-09-30 10:52:40|5901.6|5901.6|5901.37|5901.37|5901.6|5901.6|5901.37|5901.37|0
1632925150000|2021-09-29 14:19:10|5812.65|5812.65|5812.46|5812.46|5812.7|5812.7|5812.41|5812.41|0
1632999170000|2021-09-30 10:52:50|5901.6|5901.6|5901.84|5901.84|5901.84|5901.84|5901.6|5901.6|0
1632999180000|2021-09-30 10:53:00|5902.13|5902.13|5902.37|5902.37|5902.66|5902.66|5902.13|5902.13|0
1632925160000|2021-09-29 14:19:20|5812.68|5812.68|5812.42|5812.42|5813.26|5813.26|5812.18|5812.18|0
1632999190000|2021-09-30 10:53:10|5902.95|5902.95|5903.53|5903.53|5903.53|5903.53|5902.37|5902.37|0
1632925170000|2021-09-29 14:19:30|5812.18|5812.18|5811.69|5811.69|5812.18|5812.18|5811.65|5811.65|0
1632999200000|2021-09-30 10:53:20|5904.1|5904.1|5905.96|5905.96|5905.96|5905.96|5904.1|5904.1|0
1632925180000|2021-09-29 14:19:40|5811.26|5811.26|5810.06|5810.06|5811.26|5811.26|5810.06|5810.06|0
1632999210000|2021-09-30 10:53:30|5905.39|5905.39|5905.83|5905.83|5905.83|5905.83|5905.39|5905.39|0
1632925190000|2021-09-29 14:19:50|5809.82|5809.82|5811.12|5811.12|5811.12|5811.12|5809.82|5809.82|0
1632999240000|2021-09-30 10:54:00|5905.89|5905.89|5906.18|5906.18|5906.18|5906.18|5905.89|5905.89|0
1632999250000|2021-09-30 10:54:10|5905.94|5905.94|5905.96|5905.96|5905.96|5905.96|5905.94|5905.94|0
1632999260000|2021-09-30 10:54:20|5905.98|5905.98|5904.28|5904.28|5905.98|5905.98|5904.28|5904.28|0
1632999270000|2021-09-30 10:54:30|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|0
1632925200000|2021-09-29 14:20:00|5810.88|5810.88|5810.1|5810.1|5810.88|5810.88|5809.86|5809.86|0
1632999280000|2021-09-30 10:54:40|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1632999290000|2021-09-30 10:54:50|5903.7|5903.7|5904.89|5904.89|5904.89|5904.89|5903.7|5903.7|0
1632925210000|2021-09-29 14:20:10|5810.68|5810.68|5809.94|5809.94|5810.68|5810.68|5808.96|5808.96|0
1632999300000|2021-09-30 10:55:00|5905.47|5905.47|5906.78|5906.78|5906.78|5906.78|5905.47|5905.47|0
1632999310000|2021-09-30 10:55:10|5907.36|5907.36|5907.07|5907.07|5907.36|5907.36|5907.07|5907.07|0
1632925220000|2021-09-29 14:20:20|5810.23|5810.23|5811.86|5811.86|5812.62|5812.62|5810.23|5810.23|0
1632999320000|2021-09-30 10:55:20|5907.1|5907.1|5908.4|5908.4|5908.4|5908.4|5907.1|5907.1|0
1632999330000|2021-09-30 10:55:30|5909.05|5909.05|5909.1|5909.1|5909.1|5909.1|5909.05|5909.05|0
1632925230000|2021-09-29 14:20:30|5812.15|5812.15|5809.94|5809.94|5812.39|5812.39|5809.94|5809.94|0
1632999340000|2021-09-30 10:55:40|5909.69|5909.69|5910.6|5910.6|5910.6|5910.6|5909.69|5909.69|0
1632999350000|2021-09-30 10:55:50|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1632925240000|2021-09-29 14:20:40|5810.16|5810.16|5812.02|5812.02|5812.02|5812.02|5810.16|5810.16|0
1632999360000|2021-09-30 10:56:00|5910.07|5910.07|5909.49|5909.49|5910.07|5910.07|5909.49|5909.49|0
1632925250000|2021-09-29 14:20:50|5812.66|5812.66|5813.29|5813.29|5813.29|5813.29|5812.66|5812.66|0
1632999370000|2021-09-30 10:56:10|5910.07|5910.07|5909.55|5909.55|5910.07|5910.07|5909.55|5909.55|0
1632999380000|2021-09-30 10:56:20|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|0
1632925260000|2021-09-29 14:21:00|5813|5813|5812.42|5812.42|5813|5813|5812.42|5812.42|0
1632999390000|2021-09-30 10:56:30|5909.49|5909.49|5908.35|5908.35|5909.49|5909.49|5908.35|5908.35|0
1632999400000|2021-09-30 10:56:40|5907.77|5907.77|5907.03|5907.03|5907.77|5907.77|5906.74|5906.74|0
1632925270000|2021-09-29 14:21:10|5812.13|5812.13|5812.11|5812.11|5812.13|5812.13|5812.11|5812.11|0
1632999410000|2021-09-30 10:56:50|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1632999420000|2021-09-30 10:57:00|5906.89|5906.89|5906.7|5906.7|5907.17|5907.17|5906.6|5906.6|0
1632999430000|2021-09-30 10:57:10|5906.99|5906.99|5906.75|5906.75|5906.99|5906.99|5906.46|5906.46|0
1632999440000|2021-09-30 10:57:20|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1632925280000|2021-09-29 14:21:20|5812.06|5812.06|5812.57|5812.57|5812.57|5812.57|5811.77|5811.77|0
1632999450000|2021-09-30 10:57:30|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|0
1632999460000|2021-09-30 10:57:40|5904.76|5904.76|5903.65|5903.65|5904.76|5904.76|5903.65|5903.65|0
1632925290000|2021-09-29 14:21:30|5812.35|5812.35|5811.87|5811.87|5812.64|5812.64|5811.87|5811.87|0
1632999470000|2021-09-30 10:57:50|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.65|5903.65|0
1632999480000|2021-09-30 10:58:00|5903.7|5903.7|5904.57|5904.57|5904.57|5904.57|5903.47|5903.47|0
1632999500000|2021-09-30 10:58:20|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.22|5903.22|0
1632999510000|2021-09-30 10:58:30|5903.04|5903.04|5902.22|5902.22|5903.04|5903.04|5902.22|5902.22|0
1632999520000|2021-09-30 10:58:40|5902.46|5902.46|5902.67|5902.67|5902.67|5902.67|5902.46|5902.46|0
1632999530000|2021-09-30 10:58:50|5902.89|5902.89|5902.67|5902.67|5902.89|5902.89|5902.67|5902.67|0
1632999540000|2021-09-30 10:59:00|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1632999560000|2021-09-30 10:59:20|5902.62|5902.62|5902.61|5902.61|5902.62|5902.62|5902.61|5902.61|0
1632999570000|2021-09-30 10:59:30|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1632999580000|2021-09-30 10:59:40|5902.66|5902.66|5902.52|5902.52|5902.95|5902.95|5902.52|5902.52|0
1632999590000|2021-09-30 10:59:50|5902.3|5902.3|5896.75|5896.75|5902.3|5902.3|5896.75|5896.75|0
1632999600000|2021-09-30 11:00:00|5896.74|5896.74|5900.06|5900.06|5900.06|5900.06|5894.35|5894.35|0
1632999610000|2021-09-30 11:00:10|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1632999620000|2021-09-30 11:00:20|5899.8|5899.8|5899.06|5899.06|5899.8|5899.8|5899.06|5899.06|0
1632999630000|2021-09-30 11:00:30|5899.34|5899.34|5899.58|5899.58|5899.58|5899.58|5899.34|5899.34|0
1632999640000|2021-09-30 11:00:40|5899.29|5899.29|5897.84|5897.84|5899.29|5899.29|5897.84|5897.84|0
1632999650000|2021-09-30 11:00:50|5897.55|5897.55|5897.84|5897.84|5897.84|5897.84|5897.55|5897.55|0
1632925300000|2021-09-29 14:21:40|5811.58|5811.58|5809.15|5809.15|5811.58|5811.58|5808.72|5808.72|0
1632999660000|2021-09-30 11:01:00|5897.79|5897.79|5897.34|5897.34|5897.79|5897.79|5897.34|5897.34|0
1632999680000|2021-09-30 11:01:20|5897.77|5897.77|5895.98|5895.98|5897.77|5897.77|5895.98|5895.98|0
1632999690000|2021-09-30 11:01:30|5895.69|5895.69|5895.98|5895.98|5895.98|5895.98|5895.69|5895.69|0
1632925310000|2021-09-29 14:21:50|5809.2|5809.2|5807.01|5807.01|5809.71|5809.71|5807.01|5807.01|0
1632999700000|2021-09-30 11:01:40|5896.21|5896.21|5897.56|5897.56|5897.85|5897.85|5896.21|5896.21|0
1632999710000|2021-09-30 11:01:50|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|0
1632925320000|2021-09-29 14:22:00|5807.25|5807.25|5806.96|5806.96|5807.73|5807.73|5806.96|5806.96|0
1632999720000|2021-09-30 11:02:00|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|0
1632999740000|2021-09-30 11:02:20|5898.13|5898.13|5898.42|5898.42|5898.42|5898.42|5898.13|5898.13|0
1632925330000|2021-09-29 14:22:10|5806.92|5806.92|5807.21|5807.21|5807.5|5807.5|5806.92|5806.92|0
1632999750000|2021-09-30 11:02:30|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1632925340000|2021-09-29 14:22:20|5807.45|5807.45|5809.15|5809.15|5809.58|5809.58|5807.45|5807.45|0
1632999770000|2021-09-30 11:02:50|5898.44|5898.44|5898.92|5898.92|5898.92|5898.92|5898.44|5898.44|0
1632999780000|2021-09-30 11:03:00|5898.1|5898.1|5896.85|5896.85|5898.1|5898.1|5896.85|5896.85|0
1632925350000|2021-09-29 14:22:30|5808.91|5808.91|5809.15|5809.15|5809.15|5809.15|5808.91|5808.91|0
1632999790000|2021-09-30 11:03:10|5896.64|5896.64|5896.6|5896.6|5896.64|5896.64|5896.6|5896.6|0
1632925360000|2021-09-29 14:22:40|5808.86|5808.86|5808.62|5808.62|5808.86|5808.86|5808.62|5808.62|0
1632999800000|2021-09-30 11:03:20|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|0
1632925370000|2021-09-29 14:22:50|5808.41|5808.41|5807.72|5807.72|5808.41|5808.41|5807.72|5807.72|0
1632999810000|2021-09-30 11:03:30|5896.02|5896.02|5894.19|5894.19|5896.02|5896.02|5894.19|5894.19|0
1632925380000|2021-09-29 14:23:00|5807.95|5807.95|5808.51|5808.51|5808.51|5808.51|5807.5|5807.5|0
1632999820000|2021-09-30 11:03:40|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|0
1632925390000|2021-09-29 14:23:10|5808.75|5808.75|5807.24|5807.24|5808.75|5808.75|5807.24|5807.24|0
1632999840000|2021-09-30 11:04:00|5894.19|5894.19|5895.7|5895.7|5895.7|5895.7|5894.19|5894.19|0
1632999850000|2021-09-30 11:04:10|5895.41|5895.41|5894.34|5894.34|5895.41|5895.41|5894.34|5894.34|0
1632925400000|2021-09-29 14:23:20|5807.46|5807.46|5807.69|5807.69|5807.69|5807.69|5807.46|5807.46|0
1632999860000|2021-09-30 11:04:20|5893.91|5893.91|5892.43|5892.43|5893.91|5893.91|5892.43|5892.43|0
1632999870000|2021-09-30 11:04:30|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|0
1632925410000|2021-09-29 14:23:30|5807.98|5807.98|5806.28|5806.28|5807.98|5807.98|5806.28|5806.28|0
1632999880000|2021-09-30 11:04:40|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|0
1632925420000|2021-09-29 14:23:40|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.09|5806.09|0
1632999890000|2021-09-30 11:04:50|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|0
1632925430000|2021-09-29 14:23:50|5806.33|5806.33|5807.15|5807.15|5807.15|5807.15|5806.33|5806.33|0
1632999900000|2021-09-30 11:05:00|5893.11|5893.11|5893.68|5893.68|5893.68|5893.68|5893.11|5893.11|0
1632999910000|2021-09-30 11:05:10|5893.47|5893.47|5892.99|5892.99|5893.47|5893.47|5892.99|5892.99|0
1632925440000|2021-09-29 14:24:00|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1632999920000|2021-09-30 11:05:20|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|0
1632999930000|2021-09-30 11:05:30|5892.99|5892.99|5893.28|5893.28|5893.28|5893.28|5892.99|5892.99|0
1632999940000|2021-09-30 11:05:40|5893.57|5893.57|5893.86|5893.86|5893.86|5893.86|5893.57|5893.57|0
1632999960000|2021-09-30 11:06:00|5894.57|5894.57|5896.54|5896.54|5896.54|5896.54|5894.57|5894.57|0
1632999970000|2021-09-30 11:06:10|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|0
1632925450000|2021-09-29 14:24:10|5806.57|5806.57|5804.77|5804.77|5806.57|5806.57|5804.77|5804.77|0
1632999980000|2021-09-30 11:06:20|5897.26|5897.26|5897.04|5897.04|5897.5|5897.5|5896.83|5896.83|0
1632999990000|2021-09-30 11:06:30|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1632925460000|2021-09-29 14:24:20|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|0
1633000000000|2021-09-30 11:06:40|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|0
1632925470000|2021-09-29 14:24:30|5805.59|5805.59|5805.3|5805.3|5805.59|5805.59|5805.06|5805.06|0
1633000010000|2021-09-30 11:06:50|5897.02|5897.02|5896.81|5896.81|5897.02|5897.02|5896.81|5896.81|0
1633000020000|2021-09-30 11:07:00|5895.69|5895.69|5895.4|5895.4|5895.69|5895.69|5895.4|5895.4|0
1632925480000|2021-09-29 14:24:40|5805.54|5805.54|5805.59|5805.59|5806.12|5806.12|5805.54|5805.54|0
1633000030000|2021-09-30 11:07:10|5895.38|5895.38|5894.63|5894.63|5895.38|5895.38|5893.93|5893.93|0
1633000040000|2021-09-30 11:07:20|5894.2|5894.2|5891.96|5891.96|5894.2|5894.2|5891.69|5891.69|0
1632925490000|2021-09-29 14:24:50|5805.73|5805.73|5805.81|5805.81|5805.81|5805.81|5805.52|5805.52|0
1633000050000|2021-09-30 11:07:30|5891.95|5891.95|5891.47|5891.47|5892.18|5892.18|5891.47|5891.47|0
1633000060000|2021-09-30 11:07:40|5891.48|5891.48|5892.25|5892.25|5892.54|5892.54|5891.48|5891.48|0
1632925500000|2021-09-29 14:25:00|5805.78|5805.78|5807.67|5807.67|5807.67|5807.67|5805.78|5805.78|0
1633000070000|2021-09-30 11:07:50|5892.46|5892.46|5890.98|5890.98|5892.46|5892.46|5890.98|5890.98|0
1632925510000|2021-09-29 14:25:10|5808.24|5808.24|5808.18|5808.18|5808.92|5808.92|5808.18|5808.18|0
1633000080000|2021-09-30 11:08:00|5891.27|5891.27|5892.84|5892.84|5892.84|5892.84|5890.84|5890.84|0
1632925520000|2021-09-29 14:25:20|5807.97|5807.97|5808.18|5808.18|5808.18|5808.18|5807.73|5807.73|0
1633000090000|2021-09-30 11:08:10|5892.55|5892.55|5892.02|5892.02|5892.55|5892.55|5892.02|5892.02|0
1633000100000|2021-09-30 11:08:20|5893.29|5893.29|5892.7|5892.7|5893.29|5893.29|5892.7|5892.7|0
1632925530000|2021-09-29 14:25:30|5808.47|5808.47|5808.26|5808.26|5808.47|5808.47|5808.26|5808.26|0
1633000110000|2021-09-30 11:08:30|5892.41|5892.41|5892.18|5892.18|5892.41|5892.41|5892.18|5892.18|0
1632925540000|2021-09-29 14:25:40|5808.95|5808.95|5809.96|5809.96|5810.17|5810.17|5808.95|5808.95|0
1633000120000|2021-09-30 11:08:40|5891.89|5891.89|5892.23|5892.23|5892.46|5892.46|5891.89|5891.89|0
1632925550000|2021-09-29 14:25:50|5810.17|5810.17|5810.46|5810.46|5810.46|5810.46|5810.17|5810.17|0
1633000140000|2021-09-30 11:09:00|5891.8|5891.8|5891.94|5891.94|5891.94|5891.94|5891.51|5891.51|0
1632925560000|2021-09-29 14:26:00|5810.48|5810.48|5811.17|5811.17|5811.44|5811.44|5810.48|5810.48|0
1633000150000|2021-09-30 11:09:10|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|0
1633000160000|2021-09-30 11:09:20|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1632925570000|2021-09-29 14:26:10|5811.18|5811.18|5810.36|5810.36|5811.18|5811.18|5810.36|5810.36|0
1633000170000|2021-09-30 11:09:30|5892.3|5892.3|5892.3|5892.3|5892.3|5892.3|5892.3|5892.3|0
1632925580000|2021-09-29 14:26:20|5810.65|5810.65|5809.91|5809.91|5810.65|5810.65|5809.91|5809.91|0
1633000190000|2021-09-30 11:09:50|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|0
1633000210000|2021-09-30 11:10:10|5892.75|5892.75|5892.74|5892.74|5892.75|5892.75|5892.74|5892.74|0
1632925590000|2021-09-29 14:26:30|5810.2|5810.2|5807.19|5807.19|5810.2|5810.2|5807.19|5807.19|0
1633000220000|2021-09-30 11:10:20|5892.73|5892.73|5891.86|5891.86|5892.73|5892.73|5891.57|5891.57|0
1633000230000|2021-09-30 11:10:30|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|0
1633000240000|2021-09-30 11:10:40|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|0
1633000250000|2021-09-30 11:10:50|5891.55|5891.55|5891.26|5891.26|5891.55|5891.55|5891.26|5891.26|0
1633000260000|2021-09-30 11:11:00|5890.74|5890.74|5890.52|5890.52|5891.03|5891.03|5890.52|5890.52|0
1632925600000|2021-09-29 14:26:40|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1633000280000|2021-09-30 11:11:20|5890.95|5890.95|5891.53|5891.53|5891.53|5891.53|5890.95|5890.95|0
1633000290000|2021-09-30 11:11:30|5893.11|5893.11|5894.29|5894.29|5894.29|5894.29|5893.11|5893.11|0
1632925610000|2021-09-29 14:26:50|5806.94|5806.94|5807.65|5807.65|5807.65|5807.65|5806.94|5806.94|0
1633000300000|2021-09-30 11:11:40|5895.16|5895.16|5896.91|5896.91|5896.91|5896.91|5895.16|5895.16|0
1633000310000|2021-09-30 11:11:50|5896.62|5896.62|5896.54|5896.54|5896.62|5896.62|5896.33|5896.33|0
1632925620000|2021-09-29 14:27:00|5808.81|5808.81|5809.02|5809.02|5809.24|5809.24|5808.81|5808.81|0
1633000320000|2021-09-30 11:12:00|5895.97|5895.97|5895.15|5895.15|5895.97|5895.97|5895.15|5895.15|0
1632925630000|2021-09-29 14:27:10|5808.81|5808.81|5809.03|5809.03|5809.03|5809.03|5808.81|5808.81|0
1633000330000|2021-09-30 11:12:10|5894.46|5894.46|5892.25|5892.25|5894.46|5894.46|5892.25|5892.25|0
1633000340000|2021-09-30 11:12:20|5892.54|5892.54|5893.6|5893.6|5893.6|5893.6|5892.54|5892.54|0
1632925640000|2021-09-29 14:27:20|5808.82|5808.82|5809.06|5809.06|5809.49|5809.49|5808.82|5808.82|0
1633000350000|2021-09-30 11:12:30|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|0
1633000360000|2021-09-30 11:12:40|5893.77|5893.77|5893.29|5893.29|5893.77|5893.77|5893.29|5893.29|0
1632925650000|2021-09-29 14:27:30|5809.35|5809.35|5809.35|5809.35|5809.58|5809.58|5809.35|5809.35|0
1633000370000|2021-09-30 11:12:50|5892.86|5892.86|5892.85|5892.85|5892.86|5892.86|5892.85|5892.85|0
1632925660000|2021-09-29 14:27:40|5809.64|5809.64|5812|5812|5812|5812|5809.64|5809.64|0
1633000380000|2021-09-30 11:13:00|5892.63|5892.63|5892.42|5892.42|5892.63|5892.63|5892.42|5892.42|0
1633000390000|2021-09-30 11:13:10|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|0
1632925670000|2021-09-29 14:27:50|5811.77|5811.77|5809.78|5809.78|5811.77|5811.77|5809.78|5809.78|0
1633000400000|2021-09-30 11:13:20|5892.64|5892.64|5891.7|5891.7|5892.64|5892.64|5891.48|5891.48|0
1633000410000|2021-09-30 11:13:30|5891.67|5891.67|5889.83|5889.83|5891.67|5891.67|5889.83|5889.83|0
1632925680000|2021-09-29 14:28:00|5810.07|5810.07|5809.8|5809.8|5810.07|5810.07|5809.78|5809.78|0
1633000420000|2021-09-30 11:13:40|5889.62|5889.62|5888.71|5888.71|5889.62|5889.62|5888.71|5888.71|0
1632925690000|2021-09-29 14:28:10|5810.66|5810.66|5810.78|5810.78|5811.43|5811.43|5810.66|5810.66|0
1633000430000|2021-09-30 11:13:50|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1633000440000|2021-09-30 11:14:00|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1632925700000|2021-09-29 14:28:20|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|0
1633000460000|2021-09-30 11:14:20|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|0
1633000470000|2021-09-30 11:14:30|5888.31|5888.31|5888.55|5888.55|5888.55|5888.55|5888.31|5888.31|0
1632925710000|2021-09-29 14:28:30|5810.06|5810.06|5810.35|5810.35|5810.35|5810.35|5810.06|5810.06|0
1633000480000|2021-09-30 11:14:40|5888.76|5888.76|5889.8|5889.8|5889.8|5889.8|5888.76|5888.76|0
1632925720000|2021-09-29 14:28:40|5810.31|5810.31|5810.83|5810.83|5810.83|5810.83|5810.09|5810.09|0
1633000490000|2021-09-30 11:14:50|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|0
1633000500000|2021-09-30 11:15:00|5889.52|5889.52|5891.35|5891.35|5891.35|5891.35|5889.51|5889.51|0
1632925730000|2021-09-29 14:28:50|5810.85|5810.85|5811.64|5811.64|5811.92|5811.92|5810.85|5810.85|0
1633000510000|2021-09-30 11:15:10|5891.63|5891.63|5892.21|5892.21|5892.21|5892.21|5891.63|5891.63|0
1632925740000|2021-09-29 14:29:00|5811.85|5811.85|5814.08|5814.08|5814.08|5814.08|5811.85|5811.85|0
1633000520000|2021-09-30 11:15:20|5892.45|5892.45|5891.4|5891.4|5892.45|5892.45|5891.4|5891.4|0
1633000540000|2021-09-30 11:15:40|5892.11|5892.11|5893.21|5893.21|5893.21|5893.21|5892.11|5892.11|0
1632925750000|2021-09-29 14:29:10|5814.66|5814.66|5814.37|5814.37|5814.66|5814.66|5814.37|5814.37|0
1633000550000|2021-09-30 11:15:50|5893.45|5893.45|5893.69|5893.69|5893.69|5893.69|5893.45|5893.45|0
1633000560000|2021-09-30 11:16:00|5893.9|5893.9|5895.62|5895.62|5895.62|5895.62|5893.9|5893.9|0
1632925760000|2021-09-29 14:29:20|5814.66|5814.66|5813.39|5813.39|5814.66|5814.66|5813.39|5813.39|0
1633000570000|2021-09-30 11:16:10|5896.33|5896.33|5896.84|5896.84|5897.13|5897.13|5896.33|5896.33|0
1633000590000|2021-09-30 11:16:30|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1632925770000|2021-09-29 14:29:30|5813.1|5813.1|5811.08|5811.08|5813.1|5813.1|5811.08|5811.08|0
1633000600000|2021-09-30 11:16:40|5896.84|5896.84|5897.08|5897.08|5897.08|5897.08|5896.84|5896.84|0
1632925780000|2021-09-29 14:29:40|5810.79|5810.79|5809.29|5809.29|5810.79|5810.79|5809.29|5809.29|0
1633000610000|2021-09-30 11:16:50|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1633000620000|2021-09-30 11:17:00|5896.27|5896.27|5894.57|5894.57|5896.27|5896.27|5894.57|5894.57|0
1632925790000|2021-09-29 14:29:50|5808.43|5808.43|5807.21|5807.21|5808.43|5808.43|5806.68|5806.68|0
1633000630000|2021-09-30 11:17:10|5894.55|5894.55|5894.84|5894.84|5895.13|5895.13|5894.55|5894.55|0
1633000640000|2021-09-30 11:17:20|5894.55|5894.55|5894.07|5894.07|5894.55|5894.55|5894.07|5894.07|0
1633000650000|2021-09-30 11:17:30|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|0
1632925800000|2021-09-29 14:30:00|5805.89|5805.89|5803.55|5803.55|5806.99|5806.99|5803.55|5803.55|0
1633000660000|2021-09-30 11:17:40|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1632925810000|2021-09-29 14:30:10|5803.53|5803.53|5793.94|5793.94|5803.53|5803.53|5793.68|5793.68|0
1633000670000|2021-09-30 11:17:50|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1633000680000|2021-09-30 11:18:00|5896.41|5896.41|5896.99|5896.99|5896.99|5896.99|5896.41|5896.41|0
1632925820000|2021-09-29 14:30:20|5793.89|5793.89|5794.57|5794.57|5794.86|5794.86|5793.03|5793.03|0
1633000690000|2021-09-30 11:18:10|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|0
1633000710000|2021-09-30 11:18:30|5897.68|5897.68|5898.27|5898.27|5898.27|5898.27|5897.68|5897.68|0
1632925830000|2021-09-29 14:30:30|5795.44|5795.44|5798.3|5798.3|5798.3|5798.3|5795.44|5795.44|0
1633000730000|2021-09-30 11:18:50|5898.85|5898.85|5900.09|5900.09|5900.09|5900.09|5898.85|5898.85|0
1632925840000|2021-09-29 14:30:40|5799.59|5799.59|5801.56|5801.56|5801.56|5801.56|5799.38|5799.38|0
1633000740000|2021-09-30 11:19:00|5900.11|5900.11|5900.13|5900.13|5900.15|5900.15|5900.11|5900.11|0
1633000750000|2021-09-30 11:19:10|5900.71|5900.71|5900.9|5900.9|5900.9|5900.9|5900.42|5900.42|0
1632925850000|2021-09-29 14:30:50|5802.14|5802.14|5801.54|5801.54|5802.35|5802.35|5801.54|5801.54|0
1633000760000|2021-09-30 11:19:20|5900.61|5900.61|5900.9|5900.9|5900.9|5900.9|5900.61|5900.61|0
1633000780000|2021-09-30 11:19:40|5900.92|5900.92|5904.29|5904.29|5904.58|5904.58|5900.92|5900.92|0
1632925860000|2021-09-29 14:31:00|5801.3|5801.3|5798.77|5798.77|5801.3|5801.3|5798.19|5798.19|0
1633000800000|2021-09-30 11:20:00|5904.87|5904.87|5904.01|5904.01|5904.87|5904.87|5904.01|5904.01|0
1632925870000|2021-09-29 14:31:10|5799.06|5799.06|5798.56|5798.56|5800.78|5800.78|5797.12|5797.12|0
1633000810000|2021-09-30 11:20:10|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1633000830000|2021-09-30 11:20:30|5904.51|5904.51|5905.09|5905.09|5905.09|5905.09|5904.51|5904.51|0
1632925880000|2021-09-29 14:31:20|5798.27|5798.27|5798.32|5798.32|5799.04|5799.04|5797.62|5797.62|0
1633000840000|2021-09-30 11:20:40|5904.51|5904.51|5903.24|5903.24|5904.51|5904.51|5903.24|5903.24|0
1633000850000|2021-09-30 11:20:50|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1632925890000|2021-09-29 14:31:30|5798.08|5798.08|5796.86|5796.86|5798.49|5798.49|5796.41|5796.41|0
1633000860000|2021-09-30 11:21:00|5901.52|5901.52|5899.35|5899.35|5901.52|5901.52|5899.35|5899.35|0
1633000870000|2021-09-30 11:21:10|5898.87|5898.87|5899.11|5899.11|5899.11|5899.11|5898.87|5898.87|0
1632925900000|2021-09-29 14:31:40|5796.57|5796.57|5796.79|5796.79|5796.79|5796.79|5796.57|5796.57|0
1633000880000|2021-09-30 11:21:20|5898.82|5898.82|5899.11|5899.11|5899.11|5899.11|5898.82|5898.82|0
1632925910000|2021-09-29 14:31:50|5797.03|5797.03|5796.19|5796.19|5797.03|5797.03|5795.64|5795.64|0
1633000890000|2021-09-30 11:21:30|5899.12|5899.12|5899.11|5899.11|5899.12|5899.12|5899.11|5899.11|0
1633000900000|2021-09-30 11:21:40|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|0
1632925920000|2021-09-29 14:32:00|5796.43|5796.43|5799.55|5799.55|5799.8|5799.8|5796.43|5796.43|0
1633000910000|2021-09-30 11:21:50|5899.42|5899.42|5899.66|5899.66|5899.66|5899.66|5899.42|5899.42|0
1633000940000|2021-09-30 11:22:20|5900.09|5900.09|5899.61|5899.61|5900.09|5900.09|5899.61|5899.61|0
1632925930000|2021-09-29 14:32:10|5799.33|5799.33|5800.75|5800.75|5801.18|5801.18|5798.37|5798.37|0
1633000950000|2021-09-30 11:22:30|5899.4|5899.4|5899.18|5899.18|5899.4|5899.4|5899.18|5899.18|0
1632925940000|2021-09-29 14:32:20|5800.53|5800.53|5796.01|5796.01|5800.72|5800.72|5796.01|5796.01|0
1633000970000|2021-09-30 11:22:50|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|0
1633000980000|2021-09-30 11:23:00|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1632925950000|2021-09-29 14:32:30|5795.53|5795.53|5795.98|5795.98|5797.21|5797.21|5794.66|5794.66|0
1633001000000|2021-09-30 11:23:20|5898.33|5898.33|5897.13|5897.13|5898.33|5898.33|5897.13|5897.13|0
1633001010000|2021-09-30 11:23:30|5896.41|5896.41|5895.93|5895.93|5896.41|5896.41|5895.46|5895.46|0
1632925960000|2021-09-29 14:32:40|5795.75|5795.75|5794.58|5794.58|5795.75|5795.75|5794.58|5794.58|0
1633001020000|2021-09-30 11:23:40|5895|5895|5894.65|5894.65|5895|5895|5894.43|5894.43|0
1633001040000|2021-09-30 11:24:00|5894.94|5894.94|5894.65|5894.65|5894.94|5894.94|5894.65|5894.65|0
1632925970000|2021-09-29 14:32:50|5795.23|5795.23|5795.95|5795.95|5796.24|5796.24|5795.23|5795.23|0
1633001050000|2021-09-30 11:24:10|5894.36|5894.36|5894.79|5894.79|5894.79|5894.79|5894.36|5894.36|0
1632925980000|2021-09-29 14:33:00|5795.52|5795.52|5794.79|5794.79|5795.52|5795.52|5793.54|5793.54|0
1633001060000|2021-09-30 11:24:20|5894.36|5894.36|5894.15|5894.15|5894.36|5894.36|5894.15|5894.15|0
1633001070000|2021-09-30 11:24:30|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|0
1632925990000|2021-09-29 14:33:10|5795.66|5795.66|5796.13|5796.13|5796.13|5796.13|5795.37|5795.37|0
1633001080000|2021-09-30 11:24:40|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|0
1633001090000|2021-09-30 11:24:50|5895.23|5895.23|5895.48|5895.48|5895.48|5895.48|5895.23|5895.23|0
1632926000000|2021-09-29 14:33:20|5795.84|5795.84|5792.64|5792.64|5795.84|5795.84|5792.64|5792.64|0
1633001100000|2021-09-30 11:25:00|5896.12|5896.12|5897.18|5897.18|5897.18|5897.18|5896.12|5896.12|0
1632926010000|2021-09-29 14:33:30|5792.41|5792.41|5791.45|5791.45|5792.41|5792.41|5791.17|5791.17|0
1633001120000|2021-09-30 11:25:20|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1633001130000|2021-09-30 11:25:30|5896.73|5896.73|5895.96|5895.96|5896.73|5896.73|5895.74|5895.74|0
1632926020000|2021-09-29 14:33:40|5791.67|5791.67|5790.04|5790.04|5791.67|5791.67|5790.04|5790.04|0
1633001140000|2021-09-30 11:25:40|5896.67|5896.67|5896.22|5896.22|5896.67|5896.67|5896.22|5896.22|0
1632926030000|2021-09-29 14:33:50|5790.33|5790.33|5791.78|5791.78|5791.78|5791.78|5790.33|5790.33|0
1633001150000|2021-09-30 11:25:50|5896.44|5896.44|5895.77|5895.77|5896.44|5896.44|5895.77|5895.77|0
1633001160000|2021-09-30 11:26:00|5895.29|5895.29|5895.08|5895.08|5895.29|5895.29|5895.08|5895.08|0
1632926040000|2021-09-29 14:34:00|5792.07|5792.07|5791.72|5791.72|5793.42|5793.42|5791.5|5791.5|0
1633001180000|2021-09-30 11:26:20|5895.79|5895.79|5895.08|5895.08|5895.79|5895.79|5895.08|5895.08|0
1633001190000|2021-09-30 11:26:30|5893.92|5893.92|5893.94|5893.94|5894.16|5894.16|5893.92|5893.92|0
1632926050000|2021-09-29 14:34:10|5792.01|5792.01|5793.88|5793.88|5793.88|5793.88|5792.01|5792.01|0
1633001200000|2021-09-30 11:26:40|5893.23|5893.23|5890.9|5890.9|5893.23|5893.23|5890.9|5890.9|0
1632926060000|2021-09-29 14:34:20|5794.09|5794.09|5793.03|5793.03|5794.38|5794.38|5793.03|5793.03|0
1633001210000|2021-09-30 11:26:50|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|0
1633001220000|2021-09-30 11:27:00|5890.92|5890.92|5890.45|5890.45|5890.92|5890.92|5890.45|5890.45|0
1632926070000|2021-09-29 14:34:30|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|5792.81|0
1633001230000|2021-09-30 11:27:10|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|0
1632926080000|2021-09-29 14:34:40|5792.52|5792.52|5792.07|5792.07|5792.52|5792.52|5791.78|5791.78|0
1633001240000|2021-09-30 11:27:20|5890.45|5890.45|5890.43|5890.43|5890.45|5890.45|5890.43|5890.43|0
1633001250000|2021-09-30 11:27:30|5890.72|5890.72|5890.14|5890.14|5890.72|5890.72|5890.14|5890.14|0
1632926090000|2021-09-29 14:34:50|5791.78|5791.78|5792.42|5792.42|5792.42|5792.42|5791.78|5791.78|0
1633001260000|2021-09-30 11:27:40|5889.71|5889.71|5890.7|5890.7|5890.72|5890.72|5889.71|5889.71|0
1633001270000|2021-09-30 11:27:50|5890.68|5890.68|5892.24|5892.24|5892.24|5892.24|5890.68|5890.68|0
1632926100000|2021-09-29 14:35:00|5793.57|5793.57|5792.97|5792.97|5793.95|5793.95|5792.97|5792.97|0
1633001280000|2021-09-30 11:28:00|5891.95|5891.95|5892.59|5892.59|5892.62|5892.62|5891.95|5891.95|0
1632926110000|2021-09-29 14:35:10|5792.74|5792.74|5793.01|5793.01|5793.01|5793.01|5791.94|5791.94|0
1633001300000|2021-09-30 11:28:20|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1632926120000|2021-09-29 14:35:20|5793.25|5793.25|5796.98|5796.98|5796.98|5796.98|5793.25|5793.25|0
1633001310000|2021-09-30 11:28:30|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|0
1632926130000|2021-09-29 14:35:30|5797.22|5797.22|5800.28|5800.28|5800.28|5800.28|5797.22|5797.22|0
1633001320000|2021-09-30 11:28:40|5892.56|5892.56|5893.04|5893.04|5893.04|5893.04|5892.56|5892.56|0
1632926140000|2021-09-29 14:35:40|5800.86|5800.86|5802.77|5802.77|5803.42|5803.42|5800.86|5800.86|0
1633001340000|2021-09-30 11:29:00|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|0
1632926150000|2021-09-29 14:35:50|5802.19|5802.19|5800.98|5800.98|5802.19|5802.19|5800.98|5800.98|0
1633001350000|2021-09-30 11:29:10|5892.8|5892.8|5894.15|5894.15|5894.15|5894.15|5892.8|5892.8|0
1632926160000|2021-09-29 14:36:00|5801.27|5801.27|5801.05|5801.05|5801.29|5801.29|5801.05|5801.05|0
1633001370000|2021-09-30 11:29:30|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.45|5893.45|0
1632926170000|2021-09-29 14:36:10|5800.81|5800.81|5801.97|5801.97|5801.97|5801.97|5800.81|5800.81|0
1633001380000|2021-09-30 11:29:40|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1632926180000|2021-09-29 14:36:20|5801.1|5801.1|5801.06|5801.06|5801.1|5801.1|5801.06|5801.06|0
1633001390000|2021-09-30 11:29:50|5893.17|5893.17|5891.87|5891.87|5893.17|5893.17|5891.87|5891.87|0
1632926190000|2021-09-29 14:36:30|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5800.7|5800.7|0
1633001400000|2021-09-30 11:30:00|5891.58|5891.58|5890.67|5890.67|5891.58|5891.58|5890.67|5890.67|0
1632926200000|2021-09-29 14:36:40|5801.04|5801.04|5801.3|5801.3|5801.3|5801.3|5800.73|5800.73|0
1633001410000|2021-09-30 11:30:10|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|0
1632926210000|2021-09-29 14:36:50|5801.78|5801.78|5802.23|5802.23|5802.23|5802.23|5801.78|5801.78|0
1633001420000|2021-09-30 11:30:20|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|0
1632926220000|2021-09-29 14:37:00|5802.22|5802.22|5804.3|5804.3|5804.3|5804.3|5802.22|5802.22|0
1633001440000|2021-09-30 11:30:40|5891.68|5891.68|5891.22|5891.22|5891.68|5891.68|5891.22|5891.22|0
1632926230000|2021-09-29 14:37:10|5804.88|5804.88|5806|5806|5806.22|5806.22|5804.88|5804.88|0
1633001450000|2021-09-30 11:30:50|5890.72|5890.72|5891.51|5891.51|5891.51|5891.51|5890.43|5890.43|0
1632926240000|2021-09-29 14:37:20|5805.76|5805.76|5806.64|5806.64|5806.64|5806.64|5805.19|5805.19|0
1633001460000|2021-09-30 11:31:00|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|0
1632926250000|2021-09-29 14:37:30|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|0
1633001470000|2021-09-30 11:31:10|5890.99|5890.99|5890.7|5890.7|5890.99|5890.99|5890.7|5890.7|0
1632926260000|2021-09-29 14:37:40|5807.87|5807.87|5808.14|5808.14|5808.14|5808.14|5807.87|5807.87|0
1633001480000|2021-09-30 11:31:20|5890.69|5890.69|5890.99|5890.99|5890.99|5890.99|5890.69|5890.69|0
1632926280000|2021-09-29 14:38:00|5808.43|5808.43|5811.59|5811.59|5811.88|5811.88|5808.43|5808.43|0
1633001500000|2021-09-30 11:31:40|5891.28|5891.28|5893.27|5893.27|5893.27|5893.27|5891.28|5891.28|0
1632926290000|2021-09-29 14:38:10|5811.88|5811.88|5812.16|5812.16|5812.16|5812.16|5811.88|5811.88|0
1633001510000|2021-09-30 11:31:50|5893.28|5893.28|5892.67|5892.67|5893.5|5893.5|5892.67|5892.67|0
1632926320000|2021-09-29 14:38:40|5813.23|5813.23|5813.79|5813.79|5813.79|5813.79|5813.23|5813.23|0
1633001520000|2021-09-30 11:32:00|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1633001530000|2021-09-30 11:32:10|5891.51|5891.51|5891.8|5891.8|5891.8|5891.8|5891.51|5891.51|0
1632926330000|2021-09-29 14:38:50|5813.84|5813.84|5817.99|5817.99|5817.99|5817.99|5813.84|5813.84|0
1633001540000|2021-09-30 11:32:20|5891.13|5891.13|5891.09|5891.09|5891.13|5891.13|5891.09|5891.09|0
1633001550000|2021-09-30 11:32:30|5891.3|5891.3|5891.3|5891.3|5891.3|5891.3|5891.3|5891.3|0
1633001570000|2021-09-30 11:32:50|5891.01|5891.01|5890.27|5890.27|5891.01|5891.01|5890.27|5890.27|0
1633001590000|2021-09-30 11:33:10|5890.85|5890.85|5891.09|5891.09|5891.09|5891.09|5890.85|5890.85|0
1633001600000|2021-09-30 11:33:20|5890.11|5890.11|5889.5|5889.5|5890.11|5890.11|5889.5|5889.5|0
1633001610000|2021-09-30 11:33:30|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|0
1632926340000|2021-09-29 14:39:00|5817.77|5817.77|5818.01|5818.01|5818.01|5818.01|5817.77|5817.77|0
1633001620000|2021-09-30 11:33:40|5889.52|5889.52|5889.07|5889.07|5889.52|5889.52|5888.59|5888.59|0
1633001650000|2021-09-30 11:34:10|5888.38|5888.38|5888.16|5888.16|5888.38|5888.38|5888.16|5888.16|0
1632926350000|2021-09-29 14:39:10|5817.54|5817.54|5818.04|5818.04|5818.04|5818.04|5817.32|5817.32|0
1633001670000|2021-09-30 11:34:30|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1632926360000|2021-09-29 14:39:20|5818.52|5818.52|5818.81|5818.81|5818.81|5818.81|5818.52|5818.52|0
1633001690000|2021-09-30 11:34:50|5888.62|5888.62|5888.58|5888.58|5888.62|5888.62|5888.58|5888.58|0
1632926370000|2021-09-29 14:39:30|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|5818.59|0
1633001700000|2021-09-30 11:35:00|5888.87|5888.87|5889.23|5889.23|5889.23|5889.23|5888.58|5888.58|0
1633001720000|2021-09-30 11:35:20|5889.2|5889.2|5889.78|5889.78|5889.78|5889.78|5889.2|5889.2|0
1632926380000|2021-09-29 14:39:40|5818.81|5818.81|5817.77|5817.77|5818.81|5818.81|5817.77|5817.77|0
1633001730000|2021-09-30 11:35:30|5890.97|5890.97|5891.85|5891.85|5891.85|5891.85|5890.97|5890.97|0
1633001740000|2021-09-30 11:35:40|5892.71|5892.71|5893|5893|5893|5893|5892.71|5892.71|0
1632926390000|2021-09-29 14:39:50|5817.8|5817.8|5818.62|5818.62|5818.62|5818.62|5817.56|5817.56|0
1633001750000|2021-09-30 11:35:50|5893.71|5893.71|5892.81|5892.81|5893.71|5893.71|5892.81|5892.81|0
1633001760000|2021-09-30 11:36:00|5892.82|5892.82|5892.55|5892.55|5892.84|5892.84|5892.55|5892.55|0
1632926400000|2021-09-29 14:40:00|5819.09|5819.09|5821.57|5821.57|5822.25|5822.25|5819.09|5819.09|0
1633001780000|2021-09-30 11:36:20|5892.23|5892.23|5891.73|5891.73|5892.23|5892.23|5891.73|5891.73|0
1633001790000|2021-09-30 11:36:30|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1632926410000|2021-09-29 14:40:10|5822.86|5822.86|5823.11|5823.11|5823.5|5823.5|5822.86|5822.86|0
1633001810000|2021-09-30 11:36:50|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|0
1633001820000|2021-09-30 11:37:00|5891.99|5891.99|5891.71|5891.71|5891.99|5891.99|5891.71|5891.71|0
1632926420000|2021-09-29 14:40:20|5823.4|5823.4|5823.62|5823.62|5823.62|5823.62|5823.4|5823.4|0
1633001830000|2021-09-30 11:37:10|5891.72|5891.72|5891.04|5891.04|5891.76|5891.76|5890.8|5890.8|0
1632926430000|2021-09-29 14:40:30|5824.33|5824.33|5826.03|5826.03|5826.03|5826.03|5824.33|5824.33|0
1633001840000|2021-09-30 11:37:20|5891.33|5891.33|5891.09|5891.09|5891.33|5891.33|5891.09|5891.09|0
1633001850000|2021-09-30 11:37:30|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1632926440000|2021-09-29 14:40:40|5825.8|5825.8|5826.15|5826.15|5826.15|5826.15|5824.71|5824.71|0
1633001860000|2021-09-30 11:37:40|5891.28|5891.28|5892.1|5892.1|5892.1|5892.1|5891.28|5891.28|0
1633001870000|2021-09-30 11:37:50|5892.33|5892.33|5892.53|5892.53|5892.53|5892.53|5892.33|5892.33|0
1632926450000|2021-09-29 14:40:50|5825.72|5825.72|5825.35|5825.35|5826.15|5826.15|5825.35|5825.35|0
1633001880000|2021-09-30 11:38:00|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|0
1632926460000|2021-09-29 14:41:00|5825.38|5825.38|5825.88|5825.88|5825.96|5825.96|5825.09|5825.09|0
1633001890000|2021-09-30 11:38:10|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|0
1633001900000|2021-09-30 11:38:20|5892.82|5892.82|5892.53|5892.53|5892.82|5892.82|5892.53|5892.53|0
1632926470000|2021-09-29 14:41:10|5825.67|5825.67|5826.38|5826.38|5826.38|5826.38|5825.14|5825.14|0
1633001910000|2021-09-30 11:38:30|5892.74|5892.74|5891.04|5891.04|5893.03|5893.03|5891.04|5891.04|0
1633001920000|2021-09-30 11:38:40|5890.55|5890.55|5889.89|5889.89|5890.55|5890.55|5889.89|5889.89|0
1632926480000|2021-09-29 14:41:20|5826.67|5826.67|5828.61|5828.61|5828.61|5828.61|5826.19|5826.19|0
1633001930000|2021-09-30 11:38:50|5888.74|5888.74|5888.35|5888.35|5888.74|5888.74|5887.77|5887.77|0
1632926490000|2021-09-29 14:41:30|5828.85|5828.85|5828.09|5828.09|5828.92|5828.92|5828.09|5828.09|0
1633001940000|2021-09-30 11:39:00|5887.77|5887.77|5887.76|5887.76|5887.77|5887.77|5887.76|5887.76|0
1633001950000|2021-09-30 11:39:10|5887.54|5887.54|5886.96|5886.96|5887.54|5887.54|5886.96|5886.96|0
1632926500000|2021-09-29 14:41:40|5828.13|5828.13|5827.84|5827.84|5828.13|5828.13|5827.84|5827.84|0
1633001960000|2021-09-30 11:39:20|5886.73|5886.73|5886.08|5886.08|5886.73|5886.73|5886.08|5886.08|0
1633001970000|2021-09-30 11:39:30|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|0
1632926510000|2021-09-29 14:41:50|5829.18|5829.18|5828.38|5828.38|5829.62|5829.62|5827.95|5827.95|0
1633001980000|2021-09-30 11:39:40|5885.81|5885.81|5883.56|5883.56|5885.81|5885.81|5883.56|5883.56|0
1632926520000|2021-09-29 14:42:00|5829.25|5829.25|5828.94|5828.94|5829.96|5829.96|5828.91|5828.91|0
1633001990000|2021-09-30 11:39:50|5882.98|5882.98|5883.27|5883.27|5883.27|5883.27|5882.98|5882.98|0
1633002000000|2021-09-30 11:40:00|5883.56|5883.56|5883.23|5883.23|5883.56|5883.56|5883.23|5883.23|0
1632926530000|2021-09-29 14:42:10|5829.37|5829.37|5830.9|5830.9|5830.9|5830.9|5829.37|5829.37|0
1633002010000|2021-09-30 11:40:10|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|0
1633002020000|2021-09-30 11:40:20|5882.94|5882.94|5882.41|5882.41|5882.94|5882.94|5882.41|5882.41|0
1632926540000|2021-09-29 14:42:20|5830.91|5830.91|5831.4|5831.4|5831.4|5831.4|5830.89|5830.89|0
1633002030000|2021-09-30 11:40:30|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|0
1632926550000|2021-09-29 14:42:30|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|0
1633002040000|2021-09-30 11:40:40|5881.98|5881.98|5881.74|5881.74|5881.98|5881.98|5881.74|5881.74|0
1633002050000|2021-09-30 11:40:50|5881.46|5881.46|5881.74|5881.74|5882.03|5882.03|5881.46|5881.46|0
1633002060000|2021-09-30 11:41:00|5881.98|5881.98|5883.01|5883.01|5883.01|5883.01|5881.98|5881.98|0
1633002070000|2021-09-30 11:41:10|5883.25|5883.25|5883.28|5883.28|5883.28|5883.28|5883.25|5883.25|0
1633002090000|2021-09-30 11:41:30|5883.86|5883.86|5886.87|5886.87|5886.87|5886.87|5883.86|5883.86|0
1632926560000|2021-09-29 14:42:40|5831.42|5831.42|5831.49|5831.49|5831.49|5831.49|5830.77|5830.77|0
1633002100000|2021-09-30 11:41:40|5886.9|5886.9|5887.15|5887.15|5887.15|5887.15|5886.9|5886.9|0
1633002110000|2021-09-30 11:41:50|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|0
1632926570000|2021-09-29 14:42:50|5831.71|5831.71|5835.02|5835.02|5835.02|5835.02|5831.49|5831.49|0
1633002120000|2021-09-30 11:42:00|5887.1|5887.1|5886.21|5886.21|5887.39|5887.39|5886.21|5886.21|0
1632926580000|2021-09-29 14:43:00|5835.23|5835.23|5837.61|5837.61|5837.61|5837.61|5835.23|5835.23|0
1633002130000|2021-09-30 11:42:10|5885.92|5885.92|5885.35|5885.35|5885.92|5885.92|5885.35|5885.35|0
1632926590000|2021-09-29 14:43:10|5837.85|5837.85|5837.69|5837.69|5837.85|5837.85|5836.99|5836.99|0
1633002150000|2021-09-30 11:42:30|5884.35|5884.35|5883.58|5883.58|5884.35|5884.35|5883.58|5883.58|0
1632926600000|2021-09-29 14:43:20|5837.45|5837.45|5834.5|5834.5|5837.45|5837.45|5834.5|5834.5|0
1633002160000|2021-09-30 11:42:40|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|0
1632926610000|2021-09-29 14:43:30|5834.54|5834.54|5835.3|5835.3|5835.3|5835.3|5833.36|5833.36|0
1633002170000|2021-09-30 11:42:50|5883.87|5883.87|5883.51|5883.51|5883.87|5883.87|5882.8|5882.8|0
1632926620000|2021-09-29 14:43:40|5836.25|5836.25|5836.43|5836.43|5837|5837|5836.25|5836.25|0
1633002180000|2021-09-30 11:43:00|5883.03|5883.03|5883.14|5883.14|5883.14|5883.14|5883.03|5883.03|0
1632926630000|2021-09-29 14:43:50|5836|5836|5835.76|5835.76|5836|5836|5835.76|5835.76|0
1633002190000|2021-09-30 11:43:10|5882.57|5882.57|5879.29|5879.29|5882.57|5882.57|5878.37|5878.37|0
1632926640000|2021-09-29 14:44:00|5835.8|5835.8|5835.05|5835.05|5836.1|5836.1|5834.76|5834.76|0
1633002200000|2021-09-30 11:43:20|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|0
1632926650000|2021-09-29 14:44:10|5835.26|5835.26|5836.03|5836.03|5836.03|5836.03|5835.26|5835.26|0
1633002210000|2021-09-30 11:43:30|5879.81|5879.81|5879.45|5879.45|5879.81|5879.81|5879.45|5879.45|0
1632926660000|2021-09-29 14:44:20|5836.61|5836.61|5837.23|5837.23|5837.51|5837.51|5836.61|5836.61|0
1633002220000|2021-09-30 11:43:40|5879.23|5879.23|5878.23|5878.23|5879.23|5879.23|5878.23|5878.23|0
1632926670000|2021-09-29 14:44:30|5836.99|5836.99|5837.77|5837.77|5837.77|5837.77|5836.7|5836.7|0
1633002230000|2021-09-30 11:43:50|5878.52|5878.52|5877.37|5877.37|5878.52|5878.52|5877.37|5877.37|0
1632926680000|2021-09-29 14:44:40|5838.01|5838.01|5838.44|5838.44|5839.16|5839.16|5838.01|5838.01|0
1633002240000|2021-09-30 11:44:00|5877.08|5877.08|5877.52|5877.52|5877.52|5877.52|5877.08|5877.08|0
1632926690000|2021-09-29 14:44:50|5838.15|5838.15|5839.2|5839.2|5839.2|5839.2|5838.15|5838.15|0
1633002250000|2021-09-30 11:44:10|5876.8|5876.8|5876.04|5876.04|5876.8|5876.8|5876.04|5876.04|0
1633002260000|2021-09-30 11:44:20|5876.33|5876.33|5875.64|5875.64|5876.33|5876.33|5875.11|5875.11|0
1632926700000|2021-09-29 14:45:00|5840.3|5840.3|5841.34|5841.34|5841.34|5841.34|5840.01|5840.01|0
1633002270000|2021-09-30 11:44:30|5875.62|5875.62|5875.58|5875.58|5875.62|5875.62|5875.55|5875.55|0
1632926710000|2021-09-29 14:45:10|5841.58|5841.58|5841.32|5841.32|5841.99|5841.99|5841.32|5841.32|0
1633002280000|2021-09-30 11:44:40|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|0
1632926720000|2021-09-29 14:45:20|5841.1|5841.1|5841.32|5841.32|5841.32|5841.32|5841.1|5841.1|0
1633002290000|2021-09-30 11:44:50|5874.77|5874.77|5874.6|5874.6|5875.05|5875.05|5874.6|5874.6|0
1632926730000|2021-09-29 14:45:30|5842.08|5842.08|5844.57|5844.57|5844.8|5844.8|5842.08|5842.08|0
1633002300000|2021-09-30 11:45:00|5874.64|5874.64|5874.86|5874.86|5874.87|5874.87|5874.64|5874.64|0
1632926740000|2021-09-29 14:45:40|5844.78|5844.78|5844.57|5844.57|5844.78|5844.78|5844.57|5844.57|0
1633002310000|2021-09-30 11:45:10|5875.1|5875.1|5874.57|5874.57|5875.68|5875.68|5874.57|5874.57|0
1632926750000|2021-09-29 14:45:50|5843.3|5843.3|5844.62|5844.62|5844.62|5844.62|5843.3|5843.3|0
1633002320000|2021-09-30 11:45:20|5873.7|5873.7|5874.55|5874.55|5874.81|5874.81|5873.47|5873.47|0
1632926760000|2021-09-29 14:46:00|5844.33|5844.33|5844.13|5844.13|5844.33|5844.33|5844.08|5844.08|0
1633002330000|2021-09-30 11:45:30|5875.21|5875.21|5872.82|5872.82|5875.21|5875.21|5872.82|5872.82|0
1632926770000|2021-09-29 14:46:10|5844.35|5844.35|5844.73|5844.73|5844.95|5844.95|5843.92|5843.92|0
1633002340000|2021-09-30 11:45:40|5872.39|5872.39|5872.16|5872.16|5872.39|5872.39|5871.67|5871.67|0
1632926780000|2021-09-29 14:46:20|5844.15|5844.15|5843.92|5843.92|5844.73|5844.73|5843.92|5843.92|0
1633002350000|2021-09-30 11:45:50|5872.45|5872.45|5872.9|5872.9|5872.9|5872.9|5872.45|5872.45|0
1632926790000|2021-09-29 14:46:30|5844.44|5844.44|5844.66|5844.66|5845.98|5845.98|5844.44|5844.44|0
1633002370000|2021-09-30 11:46:10|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|0
1633002380000|2021-09-30 11:46:20|5872.11|5872.11|5871.39|5871.39|5872.11|5872.11|5871.39|5871.39|0
1633002390000|2021-09-30 11:46:30|5871.1|5871.1|5871.05|5871.05|5871.34|5871.34|5871.05|5871.05|0
1632926800000|2021-09-29 14:46:40|5844.63|5844.63|5844.73|5844.73|5844.73|5844.73|5843.63|5843.63|0
1633002400000|2021-09-30 11:46:40|5871.34|5871.34|5871.6|5871.6|5871.6|5871.6|5870.91|5870.91|0
1632926810000|2021-09-29 14:46:50|5844.97|5844.97|5845.4|5845.4|5845.83|5845.83|5844.97|5844.97|0
1633002410000|2021-09-30 11:46:50|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|0
1632926820000|2021-09-29 14:47:00|5845.69|5845.69|5846.12|5846.12|5846.36|5846.36|5845.45|5845.45|0
1633002420000|2021-09-30 11:47:00|5872.66|5872.66|5872.43|5872.43|5873.1|5873.1|5872.43|5872.43|0
1632926830000|2021-09-29 14:47:10|5846.14|5846.14|5845.46|5845.46|5846.14|5846.14|5845.46|5845.46|0
1633002430000|2021-09-30 11:47:10|5872.42|5872.42|5871.61|5871.61|5872.43|5872.43|5871.61|5871.61|0
1632926840000|2021-09-29 14:47:20|5845.68|5845.68|5846.15|5846.15|5846.15|5846.15|5845.68|5845.68|0
1633002440000|2021-09-30 11:47:20|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|0
1632926850000|2021-09-29 14:47:30|5845.57|5845.57|5847.8|5847.8|5847.8|5847.8|5845.57|5845.57|0
1633002450000|2021-09-30 11:47:30|5872.36|5872.36|5872.83|5872.83|5872.83|5872.83|5872.36|5872.36|0
1632926860000|2021-09-29 14:47:40|5848.01|5848.01|5848.09|5848.09|5848.71|5848.71|5847.56|5847.56|0
1633002460000|2021-09-30 11:47:40|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|0
1632926870000|2021-09-29 14:47:50|5847.51|5847.51|5847.06|5847.06|5847.51|5847.51|5846.53|5846.53|0
1633002480000|2021-09-30 11:48:00|5872.31|5872.31|5872.02|5872.02|5872.31|5872.31|5872.02|5872.02|0
1632926880000|2021-09-29 14:48:00|5847.27|5847.27|5846.74|5846.74|5847.51|5847.51|5846.46|5846.46|0
1633002490000|2021-09-30 11:48:10|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|0
1632926890000|2021-09-29 14:48:10|5846.17|5846.17|5845.04|5845.04|5846.17|5846.17|5844.83|5844.83|0
1633002510000|2021-09-30 11:48:30|5872.74|5872.74|5873.26|5873.26|5873.26|5873.26|5872.74|5872.74|0
1633002520000|2021-09-30 11:48:40|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|0
1633002540000|2021-09-30 11:49:00|5874.15|5874.15|5876.58|5876.58|5876.58|5876.58|5874.15|5874.15|0
1633002550000|2021-09-30 11:49:10|5876.52|5876.52|5876.68|5876.68|5877.59|5877.59|5876.52|5876.52|0
1633002560000|2021-09-30 11:49:20|5876.47|5876.47|5875.99|5875.99|5876.47|5876.47|5875.99|5875.99|0
1633002580000|2021-09-30 11:49:40|5875.13|5875.13|5875.55|5875.55|5875.55|5875.55|5875.13|5875.13|0
1633002590000|2021-09-30 11:49:50|5875.54|5875.54|5876.12|5876.12|5876.12|5876.12|5875.54|5875.54|0
1633002600000|2021-09-30 11:50:00|5877.6|5877.6|5878.68|5878.68|5878.68|5878.68|5877.6|5877.6|0
1633002610000|2021-09-30 11:50:10|5878.44|5878.44|5878.22|5878.22|5878.44|5878.44|5878.22|5878.22|0
1633002620000|2021-09-30 11:50:20|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1633002630000|2021-09-30 11:50:30|5877.72|5877.72|5878.01|5878.01|5878.01|5878.01|5877.72|5877.72|0
1633002640000|2021-09-30 11:50:40|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|0
1633002650000|2021-09-30 11:50:50|5878.91|5878.91|5878.91|5878.91|5879.13|5879.13|5878.91|5878.91|0
1633002660000|2021-09-30 11:51:00|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|0
1633002670000|2021-09-30 11:51:10|5879.1|5879.1|5879.09|5879.09|5879.1|5879.1|5879.09|5879.09|0
1633002680000|2021-09-30 11:51:20|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1633002690000|2021-09-30 11:51:30|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|0
1633002700000|2021-09-30 11:51:40|5880.5|5880.5|5880.72|5880.72|5880.72|5880.72|5880.5|5880.5|0
1633002710000|2021-09-30 11:51:50|5881|5881|5881.53|5881.53|5881.53|5881.53|5881|5881|0
1633002720000|2021-09-30 11:52:00|5881.77|5881.77|5881.7|5881.7|5881.77|5881.77|5881.48|5881.48|0
1633002730000|2021-09-30 11:52:10|5881.41|5881.41|5881.17|5881.17|5881.7|5881.7|5880.93|5880.93|0
1633002740000|2021-09-30 11:52:20|5881.18|5881.18|5883.07|5883.07|5883.07|5883.07|5881.18|5881.18|0
1633002750000|2021-09-30 11:52:30|5883.08|5883.08|5883.61|5883.61|5883.61|5883.61|5883.08|5883.08|0
1633002760000|2021-09-30 11:52:40|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|0
1633002780000|2021-09-30 11:53:00|5885.85|5885.85|5886.35|5886.35|5886.35|5886.35|5885.85|5885.85|0
1633002790000|2021-09-30 11:53:10|5886.93|5886.93|5886.95|5886.95|5886.95|5886.95|5886.93|5886.93|0
1633002800000|2021-09-30 11:53:20|5888.24|5888.24|5888.59|5888.59|5888.59|5888.59|5888.24|5888.24|0
1633002820000|2021-09-30 11:53:40|5890.53|5890.53|5889.43|5889.43|5890.53|5890.53|5889.43|5889.43|0
1633002830000|2021-09-30 11:53:50|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|0
1633002840000|2021-09-30 11:54:00|5888.92|5888.92|5887.49|5887.49|5888.92|5888.92|5887.49|5887.49|0
1633002850000|2021-09-30 11:54:10|5887.25|5887.25|5887.54|5887.54|5887.54|5887.54|5887.25|5887.25|0
1633002860000|2021-09-30 11:54:20|5887.45|5887.45|5888.49|5888.49|5888.49|5888.49|5887.44|5887.44|0
1633002870000|2021-09-30 11:54:30|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|0
1633002880000|2021-09-30 11:54:40|5887.96|5887.96|5887.95|5887.95|5887.96|5887.96|5887.95|5887.95|0
1633002890000|2021-09-30 11:54:50|5887.91|5887.91|5886.9|5886.9|5887.91|5887.91|5886.88|5886.88|0
1633002900000|2021-09-30 11:55:00|5886.61|5886.61|5886.72|5886.72|5886.85|5886.85|5886.61|5886.61|0
1633002910000|2021-09-30 11:55:10|5886.43|5886.43|5887.01|5887.01|5887.01|5887.01|5886.43|5886.43|0
1633002920000|2021-09-30 11:55:20|5886.72|5886.72|5885.81|5885.81|5886.72|5886.72|5885.81|5885.81|0
1633002930000|2021-09-30 11:55:30|5885.24|5885.24|5884.64|5884.64|5885.24|5885.24|5884.64|5884.64|0
1633002960000|2021-09-30 11:56:00|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|0
1633002970000|2021-09-30 11:56:10|5883.78|5883.78|5883.2|5883.2|5883.78|5883.78|5883.2|5883.2|0
1633002980000|2021-09-30 11:56:20|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|0
1633002990000|2021-09-30 11:56:30|5884.07|5884.07|5885.13|5885.13|5885.13|5885.13|5884.07|5884.07|0
1633003000000|2021-09-30 11:56:40|5886.42|5886.42|5886.67|5886.67|5886.67|5886.67|5886.42|5886.42|0
1633003010000|2021-09-30 11:56:50|5886.96|5886.96|5886.68|5886.68|5887.19|5887.19|5886.38|5886.38|0
1633003020000|2021-09-30 11:57:00|5886.47|5886.47|5885.99|5885.99|5886.47|5886.47|5885.99|5885.99|0
1633003040000|2021-09-30 11:57:20|5885.56|5885.56|5885.85|5885.85|5885.85|5885.85|5885.56|5885.56|0
1633003050000|2021-09-30 11:57:30|5886.14|5886.14|5887.24|5887.24|5887.24|5887.24|5886.14|5886.14|0
1633003060000|2021-09-30 11:57:40|5887.28|5887.28|5888.04|5888.04|5888.26|5888.26|5887.28|5887.28|0
1633003070000|2021-09-30 11:57:50|5887.83|5887.83|5887.13|5887.13|5888.11|5888.11|5887.13|5887.13|0
1633003080000|2021-09-30 11:58:00|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|0
1633003090000|2021-09-30 11:58:10|5886.63|5886.63|5884.8|5884.8|5886.63|5886.63|5884.8|5884.8|0
1633003110000|2021-09-30 11:58:30|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|0
1633003120000|2021-09-30 11:58:40|5884.44|5884.44|5884.66|5884.66|5884.66|5884.66|5884.44|5884.44|0
1633003130000|2021-09-30 11:58:50|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|0
1633003140000|2021-09-30 11:59:00|5883.96|5883.96|5883.68|5883.68|5883.96|5883.96|5883.03|5883.03|0
1633003150000|2021-09-30 11:59:10|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1633003170000|2021-09-30 11:59:30|5883.68|5883.68|5884.15|5884.15|5884.15|5884.15|5883.68|5883.68|0
1633003180000|2021-09-30 11:59:40|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|0
1633003190000|2021-09-30 11:59:50|5884.44|5884.44|5884.87|5884.87|5884.87|5884.87|5884.44|5884.44|0
1633003200000|2021-09-30 12:00:00|5884.84|5884.84|5885.11|5885.11|5885.11|5885.11|5884.55|5884.55|0
1633003210000|2021-09-30 12:00:10|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|0
1633003230000|2021-09-30 12:00:30|5885.55|5885.55|5886.65|5886.65|5886.65|5886.65|5885.55|5885.55|0
1633003240000|2021-09-30 12:00:40|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1633003250000|2021-09-30 12:00:50|5886.68|5886.68|5886.98|5886.98|5887.27|5887.27|5886.68|5886.68|0
1633003260000|2021-09-30 12:01:00|5887.02|5887.02|5887.3|5887.3|5887.3|5887.3|5887.02|5887.02|0
1633003270000|2021-09-30 12:01:10|5887.09|5887.09|5886.85|5886.85|5887.09|5887.09|5886.85|5886.85|0
1633003280000|2021-09-30 12:01:20|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|0
1633003300000|2021-09-30 12:01:40|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1633003310000|2021-09-30 12:01:50|5886.61|5886.61|5887.38|5887.38|5887.38|5887.38|5886.61|5886.61|0
1633003320000|2021-09-30 12:02:00|5886.85|5886.85|5886.4|5886.4|5886.85|5886.85|5886.4|5886.4|0
1633003330000|2021-09-30 12:02:10|5886.69|5886.69|5887.41|5887.41|5887.41|5887.41|5886.69|5886.69|0
1633003360000|2021-09-30 12:02:40|5887.99|5887.99|5888.49|5888.49|5888.49|5888.49|5887.99|5887.99|0
1633003370000|2021-09-30 12:02:50|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1633003380000|2021-09-30 12:03:00|5888.85|5888.85|5888.66|5888.66|5888.9|5888.9|5888.66|5888.66|0
1633003390000|2021-09-30 12:03:10|5888.9|5888.9|5890.65|5890.65|5890.89|5890.89|5888.9|5888.9|0
1633003400000|2021-09-30 12:03:20|5890.89|5890.89|5889.64|5889.64|5890.89|5890.89|5889.64|5889.64|0
1633003410000|2021-09-30 12:03:30|5889.43|5889.43|5888.71|5888.71|5889.43|5889.43|5888.71|5888.71|0
1633003420000|2021-09-30 12:03:40|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1633003430000|2021-09-30 12:03:50|5887.97|5887.97|5888.54|5888.54|5888.54|5888.54|5887.97|5887.97|0
1633003440000|2021-09-30 12:04:00|5887.97|5887.97|5886.58|5886.58|5887.97|5887.97|5886.58|5886.58|0
1633003450000|2021-09-30 12:04:10|5886.87|5886.87|5885.91|5885.91|5886.87|5886.87|5885.91|5885.91|0
1633003470000|2021-09-30 12:04:30|5886.2|5886.2|5886.32|5886.32|5886.63|5886.63|5886.2|5886.2|0
1633003480000|2021-09-30 12:04:40|5885.61|5885.61|5883.88|5883.88|5885.61|5885.61|5883.88|5883.88|0
1633003490000|2021-09-30 12:04:50|5884.46|5884.46|5884.17|5884.17|5884.46|5884.46|5883.88|5883.88|0
1633003500000|2021-09-30 12:05:00|5883.93|5883.93|5883.83|5883.83|5884.69|5884.69|5883.83|5883.83|0
1633003510000|2021-09-30 12:05:10|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1633003520000|2021-09-30 12:05:20|5884.4|5884.4|5884.86|5884.86|5884.86|5884.86|5884.4|5884.4|0
1633003530000|2021-09-30 12:05:30|5885.07|5885.07|5887.06|5887.06|5887.64|5887.64|5885.07|5885.07|0
1633003540000|2021-09-30 12:05:40|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|0
1633003550000|2021-09-30 12:05:50|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|0
1633003560000|2021-09-30 12:06:00|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|0
1633003570000|2021-09-30 12:06:10|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|0
1633003580000|2021-09-30 12:06:20|5888.37|5888.37|5889.33|5889.33|5889.33|5889.33|5888.03|5888.03|0
1633003590000|2021-09-30 12:06:30|5889.04|5889.04|5889.33|5889.33|5889.33|5889.33|5889.04|5889.04|0
1633003600000|2021-09-30 12:06:40|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|0
1633003610000|2021-09-30 12:06:50|5889.4|5889.4|5889.48|5889.48|5889.98|5889.98|5889.26|5889.26|0
1633003620000|2021-09-30 12:07:00|5890.14|5890.14|5890.43|5890.43|5890.72|5890.72|5890.14|5890.14|0
1632926900000|2021-09-29 14:48:20|5845.33|5845.33|5845.85|5845.85|5846.55|5846.55|5845.33|5845.33|0
1633003630000|2021-09-30 12:07:10|5890.72|5890.72|5893.06|5893.06|5893.06|5893.06|5890.72|5890.72|0
1632926910000|2021-09-29 14:48:30|5845.64|5845.64|5845.35|5845.35|5845.64|5845.64|5845.13|5845.13|0
1633003640000|2021-09-30 12:07:20|5893.08|5893.08|5893.57|5893.57|5893.57|5893.57|5893.08|5893.08|0
1633003650000|2021-09-30 12:07:30|5892.99|5892.99|5893.78|5893.78|5894.07|5894.07|5892.78|5892.78|0
1632926920000|2021-09-29 14:48:40|5845.57|5845.57|5847.29|5847.29|5847.29|5847.29|5845.35|5845.35|0
1633003660000|2021-09-30 12:07:40|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1632926930000|2021-09-29 14:48:50|5847|5847|5847|5847|5847|5847|5847|5847|0
1633003670000|2021-09-30 12:07:50|5893.5|5893.5|5892.25|5892.25|5893.5|5893.5|5891.96|5891.96|0
1632926940000|2021-09-29 14:49:00|5847.21|5847.21|5847.85|5847.85|5847.85|5847.85|5846.88|5846.88|0
1633003680000|2021-09-30 12:08:00|5892.54|5892.54|5893.12|5893.12|5893.12|5893.12|5892.25|5892.25|0
1632926950000|2021-09-29 14:49:10|5847.61|5847.61|5848.59|5848.59|5849.46|5849.46|5847.61|5847.61|0
1633003690000|2021-09-30 12:08:10|5893.33|5893.33|5893.55|5893.55|5893.55|5893.55|5893.33|5893.33|0
1633003700000|2021-09-30 12:08:20|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|0
1632926960000|2021-09-29 14:49:20|5848.35|5848.35|5845.17|5845.17|5848.35|5848.35|5845.17|5845.17|0
1633003710000|2021-09-30 12:08:30|5892.76|5892.76|5892.85|5892.85|5893.08|5893.08|5892.51|5892.51|0
1632926970000|2021-09-29 14:49:30|5845.19|5845.19|5844.9|5844.9|5845.76|5845.76|5844.9|5844.9|0
1633003720000|2021-09-30 12:08:40|5893.08|5893.08|5893.11|5893.11|5893.11|5893.11|5893.08|5893.08|0
1632926980000|2021-09-29 14:49:40|5844.44|5844.44|5844.87|5844.87|5845.16|5845.16|5843.7|5843.7|0
1633003730000|2021-09-30 12:08:50|5892.3|5892.3|5891.29|5891.29|5892.3|5892.3|5891.29|5891.29|0
1632926990000|2021-09-29 14:49:50|5844.59|5844.59|5843.7|5843.7|5844.82|5844.82|5843.7|5843.7|0
1633003740000|2021-09-30 12:09:00|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|0
1633003760000|2021-09-30 12:09:20|5890.54|5890.54|5890.77|5890.77|5890.77|5890.77|5890.54|5890.54|0
1632927000000|2021-09-29 14:50:00|5844.42|5844.42|5844.28|5844.28|5844.52|5844.52|5843.94|5843.94|0
1633003770000|2021-09-30 12:09:30|5891.06|5891.06|5891.35|5891.35|5891.35|5891.35|5890.77|5890.77|0
1632927010000|2021-09-29 14:50:10|5844.49|5844.49|5843.25|5843.25|5844.49|5844.49|5843.2|5843.2|0
1633003780000|2021-09-30 12:09:40|5891.64|5891.64|5891.93|5891.93|5891.93|5891.93|5891.35|5891.35|0
1632927020000|2021-09-29 14:50:20|5843.68|5843.68|5843.37|5843.37|5843.68|5843.68|5843.1|5843.1|0
1633003790000|2021-09-30 12:09:50|5891.06|5891.06|5891.06|5891.06|5891.06|5891.06|5891.06|5891.06|0
1632927030000|2021-09-29 14:50:30|5843.32|5843.32|5843.32|5843.32|5843.54|5843.54|5843.08|5843.08|0
1633003800000|2021-09-30 12:10:00|5890.08|5890.08|5890.44|5890.44|5890.44|5890.44|5889.58|5889.58|0
1632927040000|2021-09-29 14:50:40|5843.31|5843.31|5842.35|5842.35|5843.31|5843.31|5841.77|5841.77|0
1633003810000|2021-09-30 12:10:10|5890.73|5890.73|5890.19|5890.19|5890.73|5890.73|5889.87|5889.87|0
1632927050000|2021-09-29 14:50:50|5842.34|5842.34|5841.43|5841.43|5842.57|5842.57|5841.43|5841.43|0
1633003860000|2021-09-30 12:11:00|5891.49|5891.49|5891.67|5891.67|5891.67|5891.67|5891.2|5891.2|0
1632927060000|2021-09-29 14:51:00|5842.07|5842.07|5840.32|5840.32|5842.07|5842.07|5840.32|5840.32|0
1633003870000|2021-09-30 12:11:10|5891.24|5891.24|5892.27|5892.27|5892.27|5892.27|5891|5891|0
1632927070000|2021-09-29 14:51:10|5840.03|5840.03|5836.62|5836.62|5840.03|5840.03|5835.69|5835.69|0
1633003880000|2021-09-30 12:11:20|5892.56|5892.56|5893.31|5893.31|5893.31|5893.31|5892.56|5892.56|0
1632927080000|2021-09-29 14:51:20|5836.15|5836.15|5837.7|5837.7|5838.37|5838.37|5836.15|5836.15|0
1633003890000|2021-09-30 12:11:30|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|0
1632927090000|2021-09-29 14:51:30|5837.94|5837.94|5837.42|5837.42|5838.37|5838.37|5837.42|5837.42|0
1633003910000|2021-09-30 12:11:50|5893.59|5893.59|5893.59|5893.59|5893.59|5893.59|5893.59|5893.59|0
1632927100000|2021-09-29 14:51:40|5837.13|5837.13|5834.97|5834.97|5837.13|5837.13|5834.97|5834.97|0
1633003920000|2021-09-30 12:12:00|5894.24|5894.24|5893.47|5893.47|5894.43|5894.43|5893.47|5893.47|0
1632927110000|2021-09-29 14:51:50|5834.99|5834.99|5836.59|5836.59|5837.17|5837.17|5834.99|5834.99|0
1633003930000|2021-09-30 12:12:10|5893.23|5893.23|5892.22|5892.22|5893.23|5893.23|5891.99|5891.99|0
1632927120000|2021-09-29 14:52:00|5836.12|5836.12|5835.83|5835.83|5836.4|5836.4|5835.25|5835.25|0
1633003950000|2021-09-30 12:12:30|5892.65|5892.65|5892.94|5892.94|5892.94|5892.94|5892.65|5892.65|0
1632927130000|2021-09-29 14:52:10|5836.33|5836.33|5835.99|5835.99|5836.57|5836.57|5835.99|5835.99|0
1633003960000|2021-09-30 12:12:40|5893.18|5893.18|5893.71|5893.71|5893.71|5893.71|5893.18|5893.18|0
1632927140000|2021-09-29 14:52:20|5836.23|5836.23|5836.57|5836.57|5837.31|5837.31|5835.56|5835.56|0
1633003970000|2021-09-30 12:12:50|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|0
1632927150000|2021-09-29 14:52:30|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.57|5836.57|0
1633003980000|2021-09-30 12:13:00|5892.48|5892.48|5892.2|5892.2|5892.48|5892.48|5892.2|5892.2|0
1632927160000|2021-09-29 14:52:40|5837.07|5837.07|5840.27|5840.27|5840.48|5840.48|5837.07|5837.07|0
1633003990000|2021-09-30 12:13:10|5891|5891|5890.57|5890.57|5891|5891|5890.57|5890.57|0
1632927170000|2021-09-29 14:52:50|5840.05|5840.05|5839.61|5839.61|5840.09|5840.09|5839.61|5839.61|0
1633004000000|2021-09-30 12:13:20|5891.05|5891.05|5890.81|5890.81|5891.05|5891.05|5890.81|5890.81|0
1632927180000|2021-09-29 14:53:00|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1633004030000|2021-09-30 12:13:50|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|0
1632927190000|2021-09-29 14:53:10|5838.82|5838.82|5837.86|5837.86|5838.82|5838.82|5836.85|5836.85|0
1633004050000|2021-09-30 12:14:10|5891.34|5891.34|5890|5890|5891.34|5891.34|5890|5890|0
1632927200000|2021-09-29 14:53:20|5838.55|5838.55|5839.08|5839.08|5839.08|5839.08|5838.55|5838.55|0
1633004060000|2021-09-30 12:14:20|5888.56|5888.56|5888.41|5888.41|5888.56|5888.56|5888.12|5888.12|0
1632927210000|2021-09-29 14:53:30|5839.53|5839.53|5839.53|5839.53|5839.77|5839.77|5839.53|5839.53|0
1633004070000|2021-09-30 12:14:30|5888.12|5888.12|5888.14|5888.14|5888.14|5888.14|5888.12|5888.12|0
1632927220000|2021-09-29 14:53:40|5839.75|5839.75|5839.99|5839.99|5839.99|5839.99|5839.75|5839.75|0
1633004080000|2021-09-30 12:14:40|5889.01|5889.01|5889.26|5889.26|5889.26|5889.26|5889.01|5889.01|0
1632927230000|2021-09-29 14:53:50|5839.46|5839.46|5839.21|5839.21|5839.46|5839.46|5838.49|5838.49|0
1633004090000|2021-09-30 12:14:50|5889.04|5889.04|5889.06|5889.06|5889.06|5889.06|5889.04|5889.04|0
1632927240000|2021-09-29 14:54:00|5839.42|5839.42|5840.74|5840.74|5841.17|5841.17|5839.42|5839.42|0
1633004100000|2021-09-30 12:15:00|5889.35|5889.35|5890.6|5890.6|5890.6|5890.6|5889.35|5889.35|0
1632927250000|2021-09-29 14:54:10|5840.93|5840.93|5840.66|5840.66|5841.17|5841.17|5840.66|5840.66|0
1633004110000|2021-09-30 12:15:10|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1632927260000|2021-09-29 14:54:20|5840.43|5840.43|5841.29|5841.29|5841.29|5841.29|5840.43|5840.43|0
1633004120000|2021-09-30 12:15:20|5891.13|5891.13|5891.2|5891.2|5891.2|5891.2|5891.13|5891.13|0
1633004130000|2021-09-30 12:15:30|5891.87|5891.87|5892.11|5892.11|5892.11|5892.11|5891.87|5891.87|0
1633004140000|2021-09-30 12:15:40|5891.87|5891.87|5890.46|5890.46|5891.87|5891.87|5890.46|5890.46|0
1633004150000|2021-09-30 12:15:50|5889.88|5889.88|5889.31|5889.31|5889.88|5889.88|5889.31|5889.31|0
1633004160000|2021-09-30 12:16:00|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1633004170000|2021-09-30 12:16:10|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1633004190000|2021-09-30 12:16:30|5889.36|5889.36|5891.09|5891.09|5891.09|5891.09|5889.36|5889.36|0
1633004200000|2021-09-30 12:16:40|5890.8|5890.8|5890.99|5890.99|5891.28|5891.28|5890.8|5890.8|0
1633004210000|2021-09-30 12:16:50|5890.7|5890.7|5889.67|5889.67|5890.7|5890.7|5889.67|5889.67|0
1633004230000|2021-09-30 12:17:10|5889.43|5889.43|5888.95|5888.95|5889.43|5889.43|5888.95|5888.95|0
1632927270000|2021-09-29 14:54:30|5841|5841|5842.98|5842.98|5842.98|5842.98|5841|5841|0
1633004240000|2021-09-30 12:17:20|5888.72|5888.72|5888.48|5888.48|5888.72|5888.72|5888.48|5888.48|0
1633004250000|2021-09-30 12:17:30|5887.9|5887.9|5887.32|5887.32|5887.9|5887.9|5887.32|5887.32|0
1632927280000|2021-09-29 14:54:40|5843.27|5843.27|5844.12|5844.12|5844.12|5844.12|5843.21|5843.21|0
1633004260000|2021-09-30 12:17:40|5887.8|5887.8|5887.23|5887.23|5887.8|5887.8|5887.23|5887.23|0
1632927290000|2021-09-29 14:54:50|5843.88|5843.88|5843.66|5843.66|5843.88|5843.88|5843.66|5843.66|0
1633004270000|2021-09-30 12:17:50|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1633004280000|2021-09-30 12:18:00|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|0
1632927300000|2021-09-29 14:55:00|5842.92|5842.92|5843.14|5843.14|5843.42|5843.42|5842.63|5842.63|0
1633004290000|2021-09-30 12:18:10|5886.48|5886.48|5886.27|5886.27|5886.48|5886.48|5886.27|5886.27|0
1632927310000|2021-09-29 14:55:10|5843.35|5843.35|5843.37|5843.37|5843.37|5843.37|5843.14|5843.14|0
1633004320000|2021-09-30 12:18:40|5885.48|5885.48|5884.99|5884.99|5885.48|5885.48|5884.99|5884.99|0
1632927320000|2021-09-29 14:55:20|5842.51|5842.51|5843.92|5843.92|5843.92|5843.92|5842.51|5842.51|0
1633004330000|2021-09-30 12:18:50|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1632927330000|2021-09-29 14:55:30|5844.16|5844.16|5845.64|5845.64|5845.93|5845.93|5844.16|5844.16|0
1633004340000|2021-09-30 12:19:00|5884.46|5884.46|5884.22|5884.22|5884.46|5884.46|5884.22|5884.22|0
1632927340000|2021-09-29 14:55:40|5845.88|5845.88|5846.77|5846.77|5846.77|5846.77|5845.64|5845.64|0
1633004350000|2021-09-30 12:19:10|5883|5883|5883|5883|5883|5883|5883|5883|0
1632927350000|2021-09-29 14:55:50|5847.22|5847.22|5847.29|5847.29|5847.29|5847.29|5847|5847|0
1633004360000|2021-09-30 12:19:20|5882.76|5882.76|5882.82|5882.82|5882.83|5882.83|5882.54|5882.54|0
1632927360000|2021-09-29 14:56:00|5847.58|5847.58|5848.49|5848.49|5848.49|5848.49|5847.58|5847.58|0
1633004370000|2021-09-30 12:19:30|5883.4|5883.4|5883.61|5883.61|5883.61|5883.61|5883.4|5883.4|0
1632927370000|2021-09-29 14:56:10|5848.2|5848.2|5847.91|5847.91|5848.2|5848.2|5847.91|5847.91|0
1633004380000|2021-09-30 12:19:40|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|0
1632927380000|2021-09-29 14:56:20|5848.38|5848.38|5847.91|5847.91|5848.38|5848.38|5847.62|5847.62|0
1633004400000|2021-09-30 12:20:00|5884.19|5884.19|5884.7|5884.7|5884.7|5884.7|5884.19|5884.19|0
1632927390000|2021-09-29 14:56:30|5847.67|5847.67|5847.45|5847.45|5847.67|5847.67|5847.45|5847.45|0
1633004410000|2021-09-30 12:20:10|5884.93|5884.93|5884.36|5884.36|5884.93|5884.93|5884.36|5884.36|0
1632927400000|2021-09-29 14:56:40|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|0
1633004420000|2021-09-30 12:20:20|5884.07|5884.07|5884.36|5884.36|5884.65|5884.65|5884.07|5884.07|0
1632927410000|2021-09-29 14:56:50|5847.18|5847.18|5846.96|5846.96|5847.54|5847.54|5846.96|5846.96|0
1633004440000|2021-09-30 12:20:40|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|0
1632927420000|2021-09-29 14:57:00|5847.2|5847.2|5847.49|5847.49|5847.94|5847.94|5847.2|5847.2|0
1633004450000|2021-09-30 12:20:50|5883.3|5883.3|5883.29|5883.29|5883.3|5883.3|5883.29|5883.29|0
1632927430000|2021-09-29 14:57:10|5847.7|5847.7|5847.64|5847.64|5847.94|5847.94|5847.64|5847.64|0
1633004460000|2021-09-30 12:21:00|5883.58|5883.58|5882.67|5882.67|5883.58|5883.58|5882.67|5882.67|0
1632927440000|2021-09-29 14:57:20|5847.66|5847.66|5847.95|5847.95|5847.95|5847.95|5847.66|5847.66|0
1633004470000|2021-09-30 12:21:10|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1632927450000|2021-09-29 14:57:30|5847.74|5847.74|5847.21|5847.21|5847.74|5847.74|5847.21|5847.21|0
1633004480000|2021-09-30 12:21:20|5881.88|5881.88|5881.67|5881.67|5881.88|5881.88|5881.67|5881.67|0
1632927460000|2021-09-29 14:57:40|5846.97|5846.97|5845.89|5845.89|5846.97|5846.97|5845.89|5845.89|0
1633004490000|2021-09-30 12:21:30|5881.19|5881.19|5880.9|5880.9|5881.19|5881.19|5880.9|5880.9|0
1632927470000|2021-09-29 14:57:50|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|0
1633004500000|2021-09-30 12:21:40|5880.61|5880.61|5880.38|5880.38|5880.61|5880.61|5880.38|5880.38|0
1632927480000|2021-09-29 14:58:00|5845.66|5845.66|5843.84|5843.84|5845.66|5845.66|5843.84|5843.84|0
1633004510000|2021-09-30 12:21:50|5880.66|5880.66|5881.24|5881.24|5881.53|5881.53|5880.66|5880.66|0
1632927490000|2021-09-29 14:58:10|5843.83|5843.83|5843.02|5843.02|5843.83|5843.83|5843.02|5843.02|0
1633004520000|2021-09-30 12:22:00|5880.95|5880.95|5880.93|5880.93|5880.95|5880.95|5880.93|5880.93|0
1632927500000|2021-09-29 14:58:20|5843.3|5843.3|5844.1|5844.1|5844.1|5844.1|5843.29|5843.29|0
1633004530000|2021-09-30 12:22:10|5881.17|5881.17|5881.46|5881.46|5881.46|5881.46|5881.17|5881.17|0
1632927510000|2021-09-29 14:58:30|5844.34|5844.34|5844.87|5844.87|5844.87|5844.87|5844.12|5844.12|0
1633004540000|2021-09-30 12:22:20|5881.48|5881.48|5881.49|5881.49|5881.5|5881.5|5881.48|5881.48|0
1632927520000|2021-09-29 14:58:40|5844.58|5844.58|5845.41|5845.41|5845.41|5845.41|5844.05|5844.05|0
1633004550000|2021-09-30 12:22:30|5881.51|5881.51|5882.08|5882.08|5882.08|5882.08|5881.51|5881.51|0
1632927530000|2021-09-29 14:58:50|5845.99|5845.99|5846.45|5846.45|5846.9|5846.9|5845.99|5845.99|0
1633004570000|2021-09-30 12:22:50|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|0
1632927540000|2021-09-29 14:59:00|5846.48|5846.48|5844.78|5844.78|5846.48|5846.48|5844.78|5844.78|0
1633004580000|2021-09-30 12:23:00|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1632927550000|2021-09-29 14:59:10|5845.31|5845.31|5845.07|5845.07|5845.31|5845.31|5845.07|5845.07|0
1633004590000|2021-09-30 12:23:10|5883.9|5883.9|5884.43|5884.43|5884.43|5884.43|5883.9|5883.9|0
1632927560000|2021-09-29 14:59:20|5844.78|5844.78|5844.49|5844.49|5844.78|5844.78|5844.49|5844.49|0
1633004600000|2021-09-30 12:23:20|5884.14|5884.14|5883.31|5883.31|5884.14|5884.14|5883.31|5883.31|0
1632927570000|2021-09-29 14:59:30|5844.2|5844.2|5842.55|5842.55|5845.74|5845.74|5842.55|5842.55|0
1633004610000|2021-09-30 12:23:30|5883.6|5883.6|5883.84|5883.84|5883.84|5883.84|5883.6|5883.6|0
1632927580000|2021-09-29 14:59:40|5842.84|5842.84|5842.09|5842.09|5842.84|5842.84|5842.09|5842.09|0
1633004620000|2021-09-30 12:23:40|5883.55|5883.55|5882.47|5882.47|5883.6|5883.6|5882.47|5882.47|0
1632927590000|2021-09-29 14:59:50|5842.56|5842.56|5842.14|5842.14|5842.56|5842.56|5841.03|5841.03|0
1633004630000|2021-09-30 12:23:50|5882.49|5882.49|5882.51|5882.51|5882.51|5882.51|5882.49|5882.49|0
1633004640000|2021-09-30 12:24:00|5882.53|5882.53|5882.59|5882.59|5882.59|5882.59|5882.53|5882.53|0
1632927600000|2021-09-29 15:00:00|5842.43|5842.43|5842.79|5842.79|5843.59|5843.59|5842.13|5842.13|0
1633004650000|2021-09-30 12:24:10|5882.3|5882.3|5882.88|5882.88|5882.88|5882.88|5882.3|5882.3|0
1632927610000|2021-09-29 15:00:10|5842.51|5842.51|5838.5|5838.5|5842.51|5842.51|5838.5|5838.5|0
1633004660000|2021-09-30 12:24:20|5882.59|5882.59|5882.16|5882.16|5882.88|5882.88|5882.16|5882.16|0
1632927620000|2021-09-29 15:00:20|5838.71|5838.71|5840.4|5840.4|5840.4|5840.4|5838.66|5838.66|0
1633004670000|2021-09-30 12:24:30|5882.14|5882.14|5881.34|5881.34|5882.14|5882.14|5881.34|5881.34|0
1632927630000|2021-09-29 15:00:30|5840.69|5840.69|5841.91|5841.91|5841.91|5841.91|5840.69|5840.69|0
1633004690000|2021-09-30 12:24:50|5881.63|5881.63|5879.94|5879.94|5881.63|5881.63|5879.94|5879.94|0
1632927640000|2021-09-29 15:00:40|5842.37|5842.37|5842.96|5842.96|5843.39|5843.39|5842.37|5842.37|0
1633004700000|2021-09-30 12:25:00|5879.92|5879.92|5879.71|5879.71|5879.92|5879.92|5879.63|5879.63|0
1632927650000|2021-09-29 15:00:50|5842.94|5842.94|5843.47|5843.47|5843.47|5843.47|5841.91|5841.91|0
1633004710000|2021-09-30 12:25:10|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1632927660000|2021-09-29 15:01:00|5843.68|5843.68|5844.5|5844.5|5844.5|5844.5|5843.11|5843.11|0
1633004740000|2021-09-30 12:25:40|5879.9|5879.9|5882.22|5882.22|5882.22|5882.22|5879.9|5879.9|0
1632927670000|2021-09-29 15:01:10|5844.28|5844.28|5844.14|5844.14|5844.28|5844.28|5843.71|5843.71|0
1633004750000|2021-09-30 12:25:50|5881.93|5881.93|5882.17|5882.17|5882.17|5882.17|5881.93|5881.93|0
1632927680000|2021-09-29 15:01:20|5845.22|5845.22|5846.13|5846.13|5846.13|5846.13|5844.83|5844.83|0
1633004760000|2021-09-30 12:26:00|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1632927690000|2021-09-29 15:01:30|5846.36|5846.36|5844.94|5844.94|5846.93|5846.93|5844.94|5844.94|0
1633004770000|2021-09-30 12:26:10|5881.54|5881.54|5881.59|5881.59|5881.59|5881.59|5881.3|5881.3|0
1633004780000|2021-09-30 12:26:20|5881.88|5881.88|5881.9|5881.9|5881.9|5881.9|5881.59|5881.59|0
1632927700000|2021-09-29 15:01:40|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|0
1633004790000|2021-09-30 12:26:30|5882.55|5882.55|5883.13|5883.13|5883.13|5883.13|5882.55|5882.55|0
1633004820000|2021-09-30 12:27:00|5883.6|5883.6|5884.92|5884.92|5884.92|5884.92|5883.6|5883.6|0
1633004840000|2021-09-30 12:27:20|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1633004850000|2021-09-30 12:27:30|5884.92|5884.92|5885.14|5885.14|5885.14|5885.14|5884.92|5884.92|0
1633004860000|2021-09-30 12:27:40|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|0
1633004870000|2021-09-30 12:27:50|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|0
1633004880000|2021-09-30 12:28:00|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|0
1633004890000|2021-09-30 12:28:10|5884.36|5884.36|5883.72|5883.72|5884.39|5884.39|5883.72|5883.72|0
1633004900000|2021-09-30 12:28:20|5883.48|5883.48|5884.01|5884.01|5884.01|5884.01|5883.48|5883.48|0
1633004910000|2021-09-30 12:28:30|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1633004920000|2021-09-30 12:28:40|5884.72|5884.72|5884.72|5884.72|5884.72|5884.72|5884.72|5884.72|0
1633004940000|2021-09-30 12:29:00|5885.01|5885.01|5885.59|5885.59|5885.59|5885.59|5885.01|5885.01|0
1633004960000|2021-09-30 12:29:20|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1632927710000|2021-09-29 15:01:50|5845.99|5845.99|5845.63|5845.63|5845.99|5845.99|5845.41|5845.41|0
1633004970000|2021-09-30 12:29:30|5885.94|5885.94|5885.44|5885.44|5886.02|5886.02|5885.44|5885.44|0
1632927720000|2021-09-29 15:02:00|5846.21|5846.21|5847.11|5847.11|5847.11|5847.11|5846.21|5846.21|0
1633004980000|2021-09-30 12:29:40|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|0
1632927730000|2021-09-29 15:02:10|5846.13|5846.13|5845.97|5845.97|5846.62|5846.62|5844.87|5844.87|0
1633005000000|2021-09-30 12:30:00|5885.26|5885.26|5887.77|5887.77|5887.77|5887.77|5885.26|5885.26|0
1633005010000|2021-09-30 12:30:10|5888.06|5888.06|5888.64|5888.64|5888.64|5888.64|5888.06|5888.06|0
1632927740000|2021-09-29 15:02:20|5845.16|5845.16|5844.1|5844.1|5845.16|5845.16|5844.1|5844.1|0
1633005020000|2021-09-30 12:30:20|5889.15|5889.15|5890.89|5890.89|5890.89|5890.89|5889.15|5889.15|0
1633005030000|2021-09-30 12:30:30|5891.18|5891.18|5891.61|5891.61|5891.61|5891.61|5890.94|5890.94|0
1632927750000|2021-09-29 15:02:30|5844.39|5844.39|5843.67|5843.67|5844.39|5844.39|5843.45|5843.45|0
1633005040000|2021-09-30 12:30:40|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|0
1632927760000|2021-09-29 15:02:40|5843.95|5843.95|5844.41|5844.41|5844.41|5844.41|5843.24|5843.24|0
1633005050000|2021-09-30 12:30:50|5891.61|5891.61|5891.32|5891.32|5891.61|5891.61|5890.79|5890.79|0
1632927770000|2021-09-29 15:02:50|5844.7|5844.7|5844.8|5844.8|5845.52|5845.52|5844.22|5844.22|0
1633005060000|2021-09-30 12:31:00|5891.61|5891.61|5890.13|5890.13|5891.61|5891.61|5890.13|5890.13|0
1632927780000|2021-09-29 15:03:00|5844.82|5844.82|5844.31|5844.31|5845.06|5845.06|5844.02|5844.02|0
1633005070000|2021-09-30 12:31:10|5890.16|5890.16|5890.89|5890.89|5890.89|5890.89|5890.16|5890.16|0
1632927790000|2021-09-29 15:03:10|5844.33|5844.33|5844.52|5844.52|5844.52|5844.52|5844.09|5844.09|0
1633005080000|2021-09-30 12:31:20|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|0
1632927800000|2021-09-29 15:03:20|5844.23|5844.23|5842.53|5842.53|5844.23|5844.23|5842.53|5842.53|0
1633005090000|2021-09-30 12:31:30|5889.26|5889.26|5889.55|5889.55|5889.55|5889.55|5889.26|5889.26|0
1632927810000|2021-09-29 15:03:30|5842.74|5842.74|5843.56|5843.56|5843.56|5843.56|5842.53|5842.53|0
1633005110000|2021-09-30 12:31:50|5889.76|5889.76|5890.82|5890.82|5890.82|5890.82|5889.76|5889.76|0
1632927830000|2021-09-29 15:03:50|5843.99|5843.99|5845.54|5845.54|5845.54|5845.54|5843.99|5843.99|0
1633005120000|2021-09-30 12:32:00|5891.29|5891.29|5891.44|5891.44|5891.65|5891.65|5891.29|5891.29|0
1632927840000|2021-09-29 15:04:00|5845.83|5845.83|5845.84|5845.84|5846.51|5846.51|5845.83|5845.83|0
1633005130000|2021-09-30 12:32:10|5891.15|5891.15|5890.34|5890.34|5891.44|5891.44|5890.34|5890.34|0
1632927850000|2021-09-29 15:04:10|5846.08|5846.08|5844.41|5844.41|5846.08|5846.08|5844.41|5844.41|0
1633005140000|2021-09-30 12:32:20|5890.63|5890.63|5893.41|5893.41|5893.41|5893.41|5890.63|5890.63|0
1632927860000|2021-09-29 15:04:20|5843.83|5843.83|5844.41|5844.41|5844.41|5844.41|5843.83|5843.83|0
1633005150000|2021-09-30 12:32:30|5893.7|5893.7|5893.99|5893.99|5893.99|5893.99|5893.7|5893.7|0
1632927870000|2021-09-29 15:04:30|5844.45|5844.45|5845.65|5845.65|5845.65|5845.65|5844.45|5844.45|0
1633005160000|2021-09-30 12:32:40|5894.01|5894.01|5893.72|5893.72|5894.01|5894.01|5893.72|5893.72|0
1632927880000|2021-09-29 15:04:40|5845.36|5845.36|5845.27|5845.27|5845.36|5845.36|5845.03|5845.03|0
1633005180000|2021-09-30 12:33:00|5894.15|5894.15|5894.97|5894.97|5894.97|5894.97|5894.15|5894.15|0
1632927890000|2021-09-29 15:04:50|5845.56|5845.56|5845.03|5845.03|5845.56|5845.56|5844.84|5844.84|0
1633005190000|2021-09-30 12:33:10|5895.18|5895.18|5895.66|5895.66|5895.66|5895.66|5895.18|5895.18|0
1633005200000|2021-09-30 12:33:20|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|0
1632927900000|2021-09-29 15:05:00|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|5844.82|5844.82|0
1633005210000|2021-09-30 12:33:30|5895.13|5895.13|5894.27|5894.27|5895.13|5895.13|5893.98|5893.98|0
1632927910000|2021-09-29 15:05:10|5845.61|5845.61|5845.32|5845.32|5845.61|5845.61|5845.03|5845.03|0
1633005230000|2021-09-30 12:33:50|5894.03|5894.03|5892.99|5892.99|5894.03|5894.03|5892.99|5892.99|0
1632927920000|2021-09-29 15:05:20|5845.53|5845.53|5847.28|5847.28|5847.28|5847.28|5845.53|5845.53|0
1633005240000|2021-09-30 12:34:00|5893.52|5893.52|5892.01|5892.01|5893.52|5893.52|5892.01|5892.01|0
1632927930000|2021-09-29 15:05:30|5847.57|5847.57|5848.27|5848.27|5848.29|5848.29|5847.57|5847.57|0
1633005250000|2021-09-30 12:34:10|5892.25|5892.25|5892.49|5892.49|5892.49|5892.49|5892.25|5892.25|0
1633005260000|2021-09-30 12:34:20|5892.94|5892.94|5891.89|5891.89|5893.52|5893.52|5891.89|5891.89|0
1632927940000|2021-09-29 15:05:40|5847.99|5847.99|5846.25|5846.25|5847.99|5847.99|5846.25|5846.25|0
1633005270000|2021-09-30 12:34:30|5891.46|5891.46|5885.49|5885.49|5891.67|5891.67|5885.49|5885.49|0
1632927950000|2021-09-29 15:05:50|5846.03|5846.03|5846.29|5846.29|5846.53|5846.53|5845.73|5845.73|0
1633005280000|2021-09-30 12:34:40|5884.33|5884.33|5883.87|5883.87|5884.33|5884.33|5883.06|5883.06|0
1632927960000|2021-09-29 15:06:00|5846.07|5846.07|5847.5|5847.5|5847.5|5847.5|5845.83|5845.83|0
1633005290000|2021-09-30 12:34:50|5883.4|5883.4|5882.72|5882.72|5883.4|5883.4|5882.19|5882.19|0
1632927970000|2021-09-29 15:06:10|5847.29|5847.29|5847.78|5847.78|5847.78|5847.78|5847.29|5847.29|0
1633005300000|2021-09-30 12:35:00|5883.17|5883.17|5886.98|5886.98|5886.98|5886.98|5883.17|5883.17|0
1632927980000|2021-09-29 15:06:20|5847.56|5847.56|5848.68|5848.68|5848.68|5848.68|5847.56|5847.56|0
1633005310000|2021-09-30 12:35:10|5887.85|5887.85|5889.63|5889.63|5889.63|5889.63|5887.85|5887.85|0
1632927990000|2021-09-29 15:06:30|5848.39|5848.39|5848.12|5848.12|5848.63|5848.63|5848.12|5848.12|0
1633005320000|2021-09-30 12:35:20|5889.34|5889.34|5886.46|5886.46|5889.34|5889.34|5886.46|5886.46|0
1632928000000|2021-09-29 15:06:40|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|0
1633005330000|2021-09-30 12:35:30|5886.75|5886.75|5885.56|5885.56|5886.75|5886.75|5885.27|5885.27|0
1632928010000|2021-09-29 15:06:50|5848.7|5848.7|5849.42|5849.42|5849.42|5849.42|5848.7|5848.7|0
1633005340000|2021-09-30 12:35:40|5885.27|5885.27|5883.79|5883.79|5885.9|5885.9|5883.79|5883.79|0
1632928020000|2021-09-29 15:07:00|5849.64|5849.64|5849.49|5849.49|5850.35|5850.35|5849.49|5849.49|0
1633005350000|2021-09-30 12:35:50|5884.08|5884.08|5881.69|5881.69|5884.08|5884.08|5881.64|5881.64|0
1632928030000|2021-09-29 15:07:10|5849.71|5849.71|5849.71|5849.71|5850.18|5850.18|5849.71|5849.71|0
1633005360000|2021-09-30 12:36:00|5881.98|5881.98|5882.22|5882.22|5882.8|5882.8|5881.98|5881.98|0
1632928040000|2021-09-29 15:07:20|5849.99|5849.99|5849.51|5849.51|5850.76|5850.76|5849.51|5849.51|0
1633005370000|2021-09-30 12:36:10|5883.18|5883.18|5883.47|5883.47|5883.47|5883.47|5883.18|5883.18|0
1632928050000|2021-09-29 15:07:30|5849.22|5849.22|5849.56|5849.56|5849.56|5849.56|5848.99|5848.99|0
1633005380000|2021-09-30 12:36:20|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1632928060000|2021-09-29 15:07:40|5849.78|5849.78|5848.52|5848.52|5849.78|5849.78|5848.52|5848.52|0
1633005390000|2021-09-30 12:36:30|5883.75|5883.75|5883.99|5883.99|5883.99|5883.99|5883.75|5883.75|0
1633005410000|2021-09-30 12:36:50|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|0
1632928070000|2021-09-29 15:07:50|5848.5|5848.5|5848.26|5848.26|5848.5|5848.5|5848.26|5848.26|0
1633005420000|2021-09-30 12:37:00|5885.74|5885.74|5886.6|5886.6|5886.6|5886.6|5885.74|5885.74|0
1633005430000|2021-09-30 12:37:10|5886.84|5886.84|5886.32|5886.32|5886.84|5886.84|5886.32|5886.32|0
1632928080000|2021-09-29 15:08:00|5848.31|5848.31|5848.32|5848.32|5848.32|5848.32|5848.31|5848.31|0
1633005440000|2021-09-30 12:37:20|5886.33|5886.33|5886.62|5886.62|5886.62|5886.62|5886.04|5886.04|0
1632928090000|2021-09-29 15:08:10|5848.34|5848.34|5847.54|5847.54|5848.34|5848.34|5847.33|5847.33|0
1633005450000|2021-09-30 12:37:30|5886.86|5886.86|5886.8|5886.8|5887.67|5887.67|5886.8|5886.8|0
1632928100000|2021-09-29 15:08:20|5847.53|5847.53|5845.92|5845.92|5847.53|5847.53|5845.92|5845.92|0
1633005470000|2021-09-30 12:37:50|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|0
1633005480000|2021-09-30 12:38:00|5887.4|5887.4|5887.61|5887.61|5887.61|5887.61|5887.4|5887.4|0
1632928110000|2021-09-29 15:08:30|5845.34|5845.34|5843.62|5843.62|5845.63|5845.63|5843.62|5843.62|0
1633005490000|2021-09-30 12:38:10|5886.94|5886.94|5885.81|5885.81|5886.94|5886.94|5885.79|5885.79|0
1632928120000|2021-09-29 15:08:40|5844.2|5844.2|5844.12|5844.12|5844.92|5844.92|5844.12|5844.12|0
1633005500000|2021-09-30 12:38:20|5884.95|5884.95|5881.59|5881.59|5884.95|5884.95|5881.59|5881.59|0
1632928130000|2021-09-29 15:08:50|5844.36|5844.36|5844.65|5844.65|5844.65|5844.65|5844.36|5844.36|0
1633005510000|2021-09-30 12:38:30|5881.35|5881.35|5880.85|5880.85|5881.35|5881.35|5880.85|5880.85|0
1632928140000|2021-09-29 15:09:00|5845.1|5845.1|5845.1|5845.1|5845.39|5845.39|5845.1|5845.1|0
1633005520000|2021-09-30 12:38:40|5880.56|5880.56|5880.26|5880.26|5880.56|5880.56|5880.04|5880.04|0
1632928150000|2021-09-29 15:09:10|5845.53|5845.53|5845.32|5845.32|5845.53|5845.53|5845.32|5845.32|0
1633005530000|2021-09-30 12:38:50|5881.13|5881.13|5881.37|5881.37|5881.66|5881.66|5881.13|5881.13|0
1632928160000|2021-09-29 15:09:20|5845.56|5845.56|5846.06|5846.06|5846.06|5846.06|5845.56|5845.56|0
1633005540000|2021-09-30 12:39:00|5881.35|5881.35|5881.06|5881.06|5881.64|5881.64|5881.06|5881.06|0
1632928170000|2021-09-29 15:09:30|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|0
1633005550000|2021-09-30 12:39:10|5880.77|5880.77|5880.49|5880.49|5880.77|5880.77|5880.49|5880.49|0
1632928180000|2021-09-29 15:09:40|5846.01|5846.01|5846.77|5846.77|5846.77|5846.77|5846.01|5846.01|0
1633005560000|2021-09-30 12:39:20|5881.2|5881.2|5881.18|5881.18|5881.2|5881.2|5881.18|5881.18|0
1632928190000|2021-09-29 15:09:50|5847.06|5847.06|5846.83|5846.83|5847.63|5847.63|5846.83|5846.83|0
1633005570000|2021-09-30 12:39:30|5881.47|5881.47|5881.76|5881.76|5881.76|5881.76|5880.89|5880.89|0
1633005580000|2021-09-30 12:39:40|5881.47|5881.47|5881|5881|5881.47|5881.47|5881|5881|0
1632928200000|2021-09-29 15:10:00|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|0
1633005590000|2021-09-30 12:39:50|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|0
1632928210000|2021-09-29 15:10:10|5847.05|5847.05|5847.33|5847.33|5847.57|5847.57|5847.05|5847.05|0
1633005600000|2021-09-30 12:40:00|5880.84|5880.84|5881.36|5881.36|5881.36|5881.36|5880.84|5880.84|0
1632928220000|2021-09-29 15:10:20|5847.81|5847.81|5848.6|5848.6|5848.6|5848.6|5847.81|5847.81|0
1633005610000|2021-09-30 12:40:10|5881.68|5881.68|5883.04|5883.04|5883.04|5883.04|5881.68|5881.68|0
1632928230000|2021-09-29 15:10:30|5848.57|5848.57|5849.51|5849.51|5849.53|5849.53|5848.04|5848.04|0
1633005620000|2021-09-30 12:40:20|5882.75|5882.75|5882.7|5882.7|5882.99|5882.99|5882.7|5882.7|0
1632928240000|2021-09-29 15:10:40|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|0
1633005630000|2021-09-30 12:40:30|5882.46|5882.46|5883.04|5883.04|5883.04|5883.04|5882.46|5882.46|0
1632928250000|2021-09-29 15:10:50|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|0
1633005640000|2021-09-30 12:40:40|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1632928260000|2021-09-29 15:11:00|5849|5849|5847.06|5847.06|5849|5849|5847.05|5847.05|0
1633005650000|2021-09-30 12:40:50|5882.12|5882.12|5880.8|5880.8|5882.12|5882.12|5880.8|5880.8|0
1632928270000|2021-09-29 15:11:10|5846.82|5846.82|5846.78|5846.78|5846.82|5846.82|5845.99|5845.99|0
1633005660000|2021-09-30 12:41:00|5880.86|5880.86|5881.73|5881.73|5881.73|5881.73|5880.86|5880.86|0
1632928280000|2021-09-29 15:11:20|5846.83|5846.83|5847.62|5847.62|5847.62|5847.62|5846.83|5846.83|0
1633005670000|2021-09-30 12:41:10|5882.02|5882.02|5882.31|5882.31|5882.31|5882.31|5882.02|5882.02|0
1632928290000|2021-09-29 15:11:30|5847.83|5847.83|5848.12|5848.12|5848.12|5848.12|5847.83|5847.83|0
1633005680000|2021-09-30 12:41:20|5881.73|5881.73|5881.5|5881.5|5882.02|5882.02|5880.81|5880.81|0
1632928300000|2021-09-29 15:11:40|5848.36|5848.36|5849.55|5849.55|5849.63|5849.63|5848.36|5848.36|0
1633005690000|2021-09-30 12:41:30|5880.92|5880.92|5880.44|5880.44|5880.92|5880.92|5880.44|5880.44|0
1633005700000|2021-09-30 12:41:40|5880.48|5880.48|5880.43|5880.43|5881|5881|5880.43|5880.43|0
1632928310000|2021-09-29 15:11:50|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|0
1633005710000|2021-09-30 12:41:50|5880.21|5880.21|5877.07|5877.07|5880.21|5880.21|5876.78|5876.78|0
1632928320000|2021-09-29 15:12:00|5849.22|5849.22|5848.93|5848.93|5849.22|5849.22|5848.93|5848.93|0
1633005720000|2021-09-30 12:42:00|5877.05|5877.05|5875.77|5875.77|5878.51|5878.51|5875.77|5875.77|0
1632928330000|2021-09-29 15:12:10|5848.64|5848.64|5848.59|5848.59|5848.64|5848.64|5848.59|5848.59|0
1633005730000|2021-09-30 12:42:10|5876.06|5876.06|5876.06|5876.06|5876.35|5876.35|5876.06|5876.06|0
1632928340000|2021-09-29 15:12:20|5849.46|5849.46|5848.12|5848.12|5849.46|5849.46|5848.12|5848.12|0
1633005740000|2021-09-30 12:42:20|5875.42|5875.42|5874.63|5874.63|5875.42|5875.42|5874.63|5874.63|0
1633005750000|2021-09-30 12:42:30|5873.52|5873.52|5873.23|5873.23|5873.52|5873.52|5872.94|5872.94|0
1633005760000|2021-09-30 12:42:40|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|0
1633005770000|2021-09-30 12:42:50|5873.55|5873.55|5873.55|5873.55|5873.83|5873.83|5873.55|5873.55|0
1633005780000|2021-09-30 12:43:00|5873.31|5873.31|5873.6|5873.6|5873.6|5873.6|5873.31|5873.31|0
1633005790000|2021-09-30 12:43:10|5873.61|5873.61|5872.17|5872.17|5873.61|5873.61|5872.17|5872.17|0
1632928350000|2021-09-29 15:12:30|5848.7|5848.7|5848.41|5848.41|5848.7|5848.7|5848.41|5848.41|0
1633005810000|2021-09-30 12:43:30|5871.89|5871.89|5871.6|5871.6|5871.89|5871.89|5871.6|5871.6|0
1633005820000|2021-09-30 12:43:40|5870.88|5870.88|5872.46|5872.46|5872.46|5872.46|5870.88|5870.88|0
1632928360000|2021-09-29 15:12:40|5848.4|5848.4|5850.15|5850.15|5850.44|5850.44|5848.4|5848.4|0
1633005840000|2021-09-30 12:44:00|5872.17|5872.17|5872.4|5872.4|5872.46|5872.46|5872.17|5872.17|0
1632928370000|2021-09-29 15:12:50|5850.61|5850.61|5851.1|5851.1|5851.1|5851.1|5850.59|5850.59|0
1633005850000|2021-09-30 12:44:10|5872.69|5872.69|5872.69|5872.69|5872.98|5872.98|5872.69|5872.69|0
1632928380000|2021-09-29 15:13:00|5851.11|5851.11|5850.88|5850.88|5851.11|5851.11|5850.81|5850.81|0
1633005860000|2021-09-30 12:44:20|5873.16|5873.16|5875.44|5875.44|5875.44|5875.44|5873.16|5873.16|0
1632928390000|2021-09-29 15:13:10|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|0
1633005870000|2021-09-30 12:44:30|5875.73|5875.73|5874.8|5874.8|5875.73|5875.73|5874.8|5874.8|0
1632928400000|2021-09-29 15:13:20|5851.34|5851.34|5851.81|5851.81|5851.81|5851.81|5851.34|5851.34|0
1633005880000|2021-09-30 12:44:40|5876.3|5876.3|5875.87|5875.87|5876.3|5876.3|5875.87|5875.87|0
1632928410000|2021-09-29 15:13:30|5851.24|5851.24|5850.78|5850.78|5851.24|5851.24|5850.78|5850.78|0
1633005900000|2021-09-30 12:45:00|5875.89|5875.89|5875.91|5875.91|5875.91|5875.91|5875.89|5875.89|0
1632928420000|2021-09-29 15:13:40|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|0
1633005910000|2021-09-30 12:45:10|5876.49|5876.49|5876.44|5876.44|5877.01|5877.01|5875.86|5875.86|0
1632928430000|2021-09-29 15:13:50|5850.76|5850.76|5850.33|5850.33|5851.05|5851.05|5850.33|5850.33|0
1633005920000|2021-09-30 12:45:20|5876.15|5876.15|5878.89|5878.89|5878.89|5878.89|5876.15|5876.15|0
1632928440000|2021-09-29 15:14:00|5850.28|5850.28|5850.24|5850.24|5850.82|5850.82|5850.24|5850.24|0
1633005930000|2021-09-30 12:45:30|5878.92|5878.92|5879.77|5879.77|5879.77|5879.77|5878.92|5878.92|0
1632928450000|2021-09-29 15:14:10|5850.48|5850.48|5850.49|5850.49|5850.49|5850.49|5850.48|5850.48|0
1633005950000|2021-09-30 12:45:50|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|0
1632928460000|2021-09-29 15:14:20|5850.5|5850.5|5851.3|5851.3|5851.58|5851.58|5850.5|5850.5|0
1633005960000|2021-09-30 12:46:00|5880.83|5880.83|5880.47|5880.47|5880.83|5880.83|5880.47|5880.47|0
1632928470000|2021-09-29 15:14:30|5851.28|5851.28|5851.22|5851.22|5851.28|5851.28|5851.22|5851.22|0
1633005970000|2021-09-30 12:46:10|5880.75|5880.75|5880.52|5880.52|5880.75|5880.75|5880.52|5880.52|0
1632928480000|2021-09-29 15:14:40|5851.21|5851.21|5850.63|5850.63|5851.21|5851.21|5850.63|5850.63|0
1633005980000|2021-09-30 12:46:20|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|0
1632928490000|2021-09-29 15:14:50|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1633005990000|2021-09-30 12:46:30|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|0
1632928500000|2021-09-29 15:15:00|5850.41|5850.41|5852.15|5852.15|5852.15|5852.15|5850.41|5850.41|0
1633006000000|2021-09-30 12:46:40|5880.93|5880.93|5880.88|5880.88|5880.93|5880.93|5880.88|5880.88|0
1632928510000|2021-09-29 15:15:10|5851.67|5851.67|5849.95|5849.95|5851.94|5851.94|5849.95|5849.95|0
1633006020000|2021-09-30 12:47:00|5881.33|5881.33|5881.62|5881.62|5881.91|5881.91|5881.33|5881.33|0
1632928520000|2021-09-29 15:15:20|5849.91|5849.91|5850.42|5850.42|5850.7|5850.7|5849.91|5849.91|0
1633006030000|2021-09-30 12:47:10|5881.4|5881.4|5881.12|5881.12|5881.4|5881.4|5881.12|5881.12|0
1632928530000|2021-09-29 15:15:30|5850.13|5850.13|5850.49|5850.49|5851.23|5851.23|5850.13|5850.13|0
1633006040000|2021-09-30 12:47:20|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1632928540000|2021-09-29 15:15:40|5850.27|5850.27|5850.08|5850.08|5850.27|5850.27|5849.75|5849.75|0
1633006050000|2021-09-30 12:47:30|5880.86|5880.86|5880.87|5880.87|5880.87|5880.87|5880.86|5880.86|0
1632928550000|2021-09-29 15:15:50|5850.04|5850.04|5850.51|5850.51|5850.51|5850.51|5850.04|5850.04|0
1633006060000|2021-09-30 12:47:40|5880.4|5880.4|5879.98|5879.98|5880.4|5880.4|5879.97|5879.97|0
1633006070000|2021-09-30 12:47:50|5879.46|5879.46|5878.71|5878.71|5879.46|5879.46|5878.71|5878.71|0
1633006080000|2021-09-30 12:48:00|5879|5879|5879|5879|5879|5879|5879|5879|0
1632928560000|2021-09-29 15:16:00|5850.8|5850.8|5848.51|5848.51|5850.8|5850.8|5848.51|5848.51|0
1633006090000|2021-09-30 12:48:10|5880.22|5880.22|5880.51|5880.51|5880.51|5880.51|5880.22|5880.22|0
1632928570000|2021-09-29 15:16:10|5847.64|5847.64|5848.17|5848.17|5848.17|5848.17|5847.64|5847.64|0
1633006100000|2021-09-30 12:48:20|5880.73|5880.73|5880.31|5880.31|5880.73|5880.73|5880.3|5880.3|0
1632928580000|2021-09-29 15:16:20|5848.46|5848.46|5849.18|5849.18|5849.18|5849.18|5848.46|5848.46|0
1633006110000|2021-09-30 12:48:30|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1632928590000|2021-09-29 15:16:30|5848.89|5848.89|5849.47|5849.47|5849.47|5849.47|5848.89|5848.89|0
1633006130000|2021-09-30 12:48:50|5880.56|5880.56|5880.27|5880.27|5880.56|5880.56|5880.27|5880.27|0
1632928600000|2021-09-29 15:16:40|5849.71|5849.71|5850.17|5850.17|5850.17|5850.17|5849.71|5849.71|0
1633006140000|2021-09-30 12:49:00|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|0
1632928610000|2021-09-29 15:16:50|5850.39|5850.39|5850.16|5850.16|5850.39|5850.39|5850.15|5850.15|0
1633006150000|2021-09-30 12:49:10|5879.8|5879.8|5879.04|5879.04|5879.8|5879.8|5879.04|5879.04|0
1632928620000|2021-09-29 15:17:00|5850.45|5850.45|5850.62|5850.62|5850.91|5850.91|5850.45|5850.45|0
1633006160000|2021-09-30 12:49:20|5879.25|5879.25|5879.49|5879.49|5879.49|5879.49|5879.25|5879.25|0
1632928630000|2021-09-29 15:17:10|5850.33|5850.33|5849.88|5849.88|5850.33|5850.33|5849.88|5849.88|0
1633006170000|2021-09-30 12:49:30|5879.2|5879.2|5878.97|5878.97|5879.2|5879.2|5878.97|5878.97|0
1633006180000|2021-09-30 12:49:40|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1632928640000|2021-09-29 15:17:20|5849.59|5849.59|5848.77|5848.77|5849.59|5849.59|5848.77|5848.77|0
1633006200000|2021-09-30 12:50:00|5879.53|5879.53|5880.05|5880.05|5880.05|5880.05|5879.53|5879.53|0
1632928650000|2021-09-29 15:17:30|5848.98|5848.98|5848.77|5848.77|5848.98|5848.98|5848.77|5848.77|0
1633006210000|2021-09-30 12:50:10|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|0
1633006220000|2021-09-30 12:50:20|5879.53|5879.53|5879.99|5879.99|5880.05|5880.05|5879.53|5879.53|0
1633006230000|2021-09-30 12:50:30|5879.75|5879.75|5878.73|5878.73|5879.75|5879.75|5878.73|5878.73|0
1633006240000|2021-09-30 12:50:40|5878.74|5878.74|5878.95|5878.95|5878.95|5878.95|5878.74|5878.74|0
1633006250000|2021-09-30 12:50:50|5879.24|5879.24|5878.95|5878.95|5879.24|5879.24|5878.95|5878.95|0
1633006260000|2021-09-30 12:51:00|5878.67|5878.67|5879.17|5879.17|5879.17|5879.17|5878.67|5878.67|0
1632928660000|2021-09-29 15:17:40|5848.55|5848.55|5848.24|5848.24|5848.55|5848.55|5848.24|5848.24|0
1633006290000|2021-09-30 12:51:30|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|0
1632928670000|2021-09-29 15:17:50|5848.53|5848.53|5848.46|5848.46|5848.75|5848.75|5848.46|5848.46|0
1632928680000|2021-09-29 15:18:00|5848.45|5848.45|5848.48|5848.48|5848.48|5848.48|5848.45|5848.45|0
1633006300000|2021-09-30 12:51:40|5878.59|5878.59|5877.06|5877.06|5878.59|5878.59|5877.06|5877.06|0
1632928690000|2021-09-29 15:18:10|5849.01|5849.01|5847.77|5847.77|5849.01|5849.01|5847.77|5847.77|0
1633006320000|2021-09-30 12:52:00|5877.63|5877.63|5876.7|5876.7|5877.63|5877.63|5876.7|5876.7|0
1632928710000|2021-09-29 15:18:30|5847.99|5847.99|5848.28|5848.28|5848.28|5848.28|5847.99|5847.99|0
1633006330000|2021-09-30 12:52:10|5876.72|5876.72|5875.73|5875.73|5876.72|5876.72|5875.73|5875.73|0
1632928720000|2021-09-29 15:18:40|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|0
1633006340000|2021-09-30 12:52:20|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|0
1632928730000|2021-09-29 15:18:50|5847.48|5847.48|5847.7|5847.7|5847.7|5847.7|5847.48|5847.48|0
1633006350000|2021-09-30 12:52:30|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|0
1632928740000|2021-09-29 15:19:00|5847.71|5847.71|5846.85|5846.85|5847.71|5847.71|5846.42|5846.42|0
1633006370000|2021-09-30 12:52:50|5874.59|5874.59|5873.27|5873.27|5874.59|5874.59|5873.27|5873.27|0
1632928750000|2021-09-29 15:19:10|5847.14|5847.14|5847.17|5847.17|5847.17|5847.17|5847.14|5847.14|0
1633006380000|2021-09-30 12:53:00|5873.72|5873.72|5874.51|5874.51|5874.51|5874.51|5873.72|5873.72|0
1632928760000|2021-09-29 15:19:20|5847.41|5847.41|5847.24|5847.24|5847.46|5847.46|5846.95|5846.95|0
1633006390000|2021-09-30 12:53:10|5874.59|5874.59|5876.07|5876.07|5876.07|5876.07|5874.59|5874.59|0
1633006400000|2021-09-30 12:53:20|5876.31|5876.31|5875.28|5875.28|5876.31|5876.31|5875.28|5875.28|0
1633006410000|2021-09-30 12:53:30|5875.24|5875.24|5874.52|5874.52|5875.24|5875.24|5874.52|5874.52|0
1633006420000|2021-09-30 12:53:40|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|0
1633006430000|2021-09-30 12:53:50|5872.72|5872.72|5871.98|5871.98|5872.72|5872.72|5871.98|5871.98|0
1633006440000|2021-09-30 12:54:00|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|0
1633006450000|2021-09-30 12:54:10|5871.98|5871.98|5871.97|5871.97|5871.98|5871.98|5871.97|5871.97|0
1633006460000|2021-09-30 12:54:20|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|0
1633006470000|2021-09-30 12:54:30|5871.83|5871.83|5872.97|5872.97|5872.97|5872.97|5871.83|5871.83|0
1633006480000|2021-09-30 12:54:40|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1632928770000|2021-09-29 15:19:30|5846.95|5846.95|5846.35|5846.35|5846.95|5846.95|5846.35|5846.35|0
1633006500000|2021-09-30 12:55:00|5873.26|5873.26|5874.21|5874.21|5874.21|5874.21|5873.26|5873.26|0
1633006510000|2021-09-30 12:55:10|5874.45|5874.45|5873.76|5873.76|5874.45|5874.45|5873.76|5873.76|0
1632928790000|2021-09-29 15:19:50|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|0
1633006530000|2021-09-30 12:55:30|5873.81|5873.81|5874.1|5874.1|5874.1|5874.1|5873.81|5873.81|0
1633006540000|2021-09-30 12:55:40|5874.61|5874.61|5875.86|5875.86|5876.14|5876.14|5874.61|5874.61|0
1632928800000|2021-09-29 15:20:00|5846.88|5846.88|5848.12|5848.12|5848.12|5848.12|5846.88|5846.88|0
1633006550000|2021-09-30 12:55:50|5876.14|5876.14|5876.43|5876.43|5876.43|5876.43|5876.14|5876.14|0
1633006560000|2021-09-30 12:56:00|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|0
1632928810000|2021-09-29 15:20:10|5848.55|5848.55|5848.33|5848.33|5848.82|5848.82|5848.32|5848.32|0
1633006570000|2021-09-30 12:56:10|5876.38|5876.38|5877.03|5877.03|5877.03|5877.03|5876.38|5876.38|0
1633006580000|2021-09-30 12:56:20|5877.27|5877.27|5876.69|5876.69|5877.27|5877.27|5876.69|5876.69|0
1632928820000|2021-09-29 15:20:20|5848.55|5848.55|5849.6|5849.6|5849.6|5849.6|5848.33|5848.33|0
1633006590000|2021-09-30 12:56:30|5876.71|5876.71|5876.77|5876.77|5876.77|5876.77|5876.71|5876.71|0
1633006600000|2021-09-30 12:56:40|5877|5877|5877|5877|5877|5877|5877|5877|0
1632928830000|2021-09-29 15:20:30|5850.03|5850.03|5851.59|5851.59|5852.04|5852.04|5850.03|5850.03|0
1633006610000|2021-09-30 12:56:50|5877.58|5877.58|5877.44|5877.44|5877.58|5877.58|5877|5877|0
1632928840000|2021-09-29 15:20:40|5851.3|5851.3|5851.42|5851.42|5851.64|5851.64|5851.3|5851.3|0
1633006620000|2021-09-30 12:57:00|5877.22|5877.22|5877.28|5877.28|5877.49|5877.49|5877.22|5877.22|0
1633006630000|2021-09-30 12:57:10|5877.06|5877.06|5877.35|5877.35|5877.35|5877.35|5877.06|5877.06|0
1632928850000|2021-09-29 15:20:50|5849.98|5849.98|5850.56|5850.56|5850.56|5850.56|5849.31|5849.31|0
1633006640000|2021-09-30 12:57:20|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|0
1633006650000|2021-09-30 12:57:30|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|0
1633006660000|2021-09-30 12:57:40|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|0
1632928860000|2021-09-29 15:21:00|5851.42|5851.42|5850.84|5850.84|5851.88|5851.88|5850.84|5850.84|0
1633006670000|2021-09-30 12:57:50|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1633006680000|2021-09-30 12:58:00|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|0
1632928870000|2021-09-29 15:21:10|5851.13|5851.13|5852.39|5852.39|5852.39|5852.39|5851.13|5851.13|0
1633006690000|2021-09-30 12:58:10|5877.51|5877.51|5877.27|5877.27|5877.51|5877.51|5877.27|5877.27|0
1632928880000|2021-09-29 15:21:20|5852.18|5852.18|5852.34|5852.34|5852.65|5852.65|5852.18|5852.18|0
1633006700000|2021-09-30 12:58:20|5877.23|5877.23|5877.9|5877.9|5877.9|5877.9|5877.23|5877.23|0
1632928890000|2021-09-29 15:21:30|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1633006710000|2021-09-30 12:58:30|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|0
1633006720000|2021-09-30 12:58:40|5878.43|5878.43|5877|5877|5878.43|5878.43|5877|5877|0
1632928900000|2021-09-29 15:21:40|5852.42|5852.42|5852.63|5852.63|5852.63|5852.63|5852.42|5852.42|0
1633006730000|2021-09-30 12:58:50|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|0
1632928910000|2021-09-29 15:21:50|5852.65|5852.65|5852.67|5852.67|5852.89|5852.89|5852.65|5852.65|0
1633006740000|2021-09-30 12:59:00|5875.99|5875.99|5875.97|5875.97|5875.99|5875.99|5875.97|5875.97|0
1633006750000|2021-09-30 12:59:10|5875.95|5875.95|5875.63|5875.63|5875.95|5875.95|5875.63|5875.63|0
1632928920000|2021-09-29 15:22:00|5853.2|5853.2|5853.92|5853.92|5854.08|5854.08|5853.2|5853.2|0
1633006760000|2021-09-30 12:59:20|5875.6|5875.6|5875.31|5875.31|5875.6|5875.6|5875.31|5875.31|0
1632928930000|2021-09-29 15:22:10|5853.94|5853.94|5853.57|5853.57|5854.15|5854.15|5853.57|5853.57|0
1633006770000|2021-09-30 12:59:30|5874.45|5874.45|5874.71|5874.71|5874.76|5874.76|5874.45|5874.45|0
1633006780000|2021-09-30 12:59:40|5874.24|5874.24|5873.95|5873.95|5874.24|5874.24|5873.95|5873.95|0
1632928940000|2021-09-29 15:22:20|5853.56|5853.56|5853.58|5853.58|5853.58|5853.58|5853.08|5853.08|0
1633006790000|2021-09-30 12:59:50|5873.97|5873.97|5873.45|5873.45|5873.97|5873.97|5873.45|5873.45|0
1632928950000|2021-09-29 15:22:30|5853.87|5853.87|5854.15|5854.15|5854.15|5854.15|5853.86|5853.86|0
1633006800000|2021-09-30 13:00:00|5873.16|5873.16|5871.48|5871.48|5873.45|5873.45|5871.48|5871.48|0
1632928960000|2021-09-29 15:22:40|5853.86|5853.86|5854.16|5854.16|5854.16|5854.16|5853.86|5853.86|0
1633006810000|2021-09-30 13:00:10|5871.76|5871.76|5871.69|5871.69|5871.76|5871.76|5871.69|5871.69|0
1632928970000|2021-09-29 15:22:50|5853.87|5853.87|5853.38|5853.38|5853.87|5853.87|5852.33|5852.33|0
1633006820000|2021-09-30 13:00:20|5871.98|5871.98|5869.6|5869.6|5871.98|5871.98|5869.6|5869.6|0
1633006830000|2021-09-30 13:00:30|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|0
1632928980000|2021-09-29 15:23:00|5853.4|5853.4|5853.7|5853.7|5853.7|5853.7|5853.4|5853.4|0
1633006840000|2021-09-30 13:00:40|5868.66|5868.66|5868.12|5868.12|5868.66|5868.66|5868.12|5868.12|0
1633006850000|2021-09-30 13:00:50|5867.83|5867.83|5867.12|5867.12|5867.83|5867.83|5867.12|5867.12|0
1632928990000|2021-09-29 15:23:10|5853.41|5853.41|5852.89|5852.89|5853.41|5853.41|5852.89|5852.89|0
1633006860000|2021-09-30 13:01:00|5867.41|5867.41|5867.56|5867.56|5867.62|5867.62|5867.41|5867.41|0
1632929000000|2021-09-29 15:23:20|5853.18|5853.18|5852.46|5852.46|5853.41|5853.41|5852.46|5852.46|0
1633006870000|2021-09-30 13:01:10|5868.13|5868.13|5867.85|5867.85|5868.13|5868.13|5867.85|5867.85|0
1632929010000|2021-09-29 15:23:30|5852.91|5852.91|5852.75|5852.75|5853.49|5853.49|5852.46|5852.46|0
1633006880000|2021-09-30 13:01:20|5868.99|5868.99|5870.49|5870.49|5870.49|5870.49|5868.99|5868.99|0
1633006890000|2021-09-30 13:01:30|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|0
1632929020000|2021-09-29 15:23:40|5851.93|5851.93|5851.51|5851.51|5851.93|5851.93|5851.49|5851.49|0
1633006900000|2021-09-30 13:01:40|5871.08|5871.08|5871.82|5871.82|5871.82|5871.82|5870.79|5870.79|0
1632929030000|2021-09-29 15:23:50|5851.27|5851.27|5850.23|5850.23|5851.27|5851.27|5849.99|5849.99|0
1633006910000|2021-09-30 13:01:50|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|0
1633006920000|2021-09-30 13:02:00|5870.09|5870.09|5868.33|5868.33|5870.09|5870.09|5868.08|5868.08|0
1633006930000|2021-09-30 13:02:10|5868.62|5868.62|5869.63|5869.63|5869.63|5869.63|5868.62|5868.62|0
1633006940000|2021-09-30 13:02:20|5869.92|5869.92|5870.87|5870.87|5870.87|5870.87|5869.92|5869.92|0
1633006950000|2021-09-30 13:02:30|5871.09|5871.09|5869.36|5869.36|5871.09|5871.09|5869.36|5869.36|0
1633006970000|2021-09-30 13:02:50|5869.58|5869.58|5871.66|5871.66|5871.66|5871.66|5869.58|5869.58|0
1633006980000|2021-09-30 13:03:00|5871.58|5871.58|5872.12|5872.12|5872.41|5872.41|5871.58|5871.58|0
1633006990000|2021-09-30 13:03:10|5872.58|5872.58|5873.39|5873.39|5873.39|5873.39|5872.58|5872.58|0
1633007000000|2021-09-30 13:03:20|5873.68|5873.68|5873.97|5873.97|5873.97|5873.97|5873.68|5873.68|0
1633007010000|2021-09-30 13:03:30|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|0
1633007020000|2021-09-30 13:03:40|5874.4|5874.4|5873.38|5873.38|5874.46|5874.46|5873.38|5873.38|0
1633007030000|2021-09-30 13:03:50|5873.67|5873.67|5872.92|5872.92|5873.67|5873.67|5872.92|5872.92|0
1633007040000|2021-09-30 13:04:00|5873.21|5873.21|5873.51|5873.51|5873.51|5873.51|5873.21|5873.21|0
1633007050000|2021-09-30 13:04:10|5873.75|5873.75|5871.83|5871.83|5873.75|5873.75|5871.83|5871.83|0
1633007060000|2021-09-30 13:04:20|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1633007080000|2021-09-30 13:04:40|5871.11|5871.11|5871.14|5871.14|5871.14|5871.14|5871.11|5871.11|0
1633007090000|2021-09-30 13:04:50|5871.15|5871.15|5869.55|5869.55|5871.15|5871.15|5869.55|5869.55|0
1633007100000|2021-09-30 13:05:00|5869.77|5869.77|5869.43|5869.43|5869.77|5869.77|5869.19|5869.19|0
1633007110000|2021-09-30 13:05:10|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|0
1633007120000|2021-09-30 13:05:20|5868.9|5868.9|5868.83|5868.83|5869.4|5869.4|5868.83|5868.83|0
1633007130000|2021-09-30 13:05:30|5869.12|5869.12|5868.31|5868.31|5869.12|5869.12|5868.31|5868.31|0
1633007140000|2021-09-30 13:05:40|5868.02|5868.02|5867.97|5867.97|5868.02|5868.02|5867.97|5867.97|0
1632929040000|2021-09-29 15:24:00|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|0
1633007150000|2021-09-30 13:05:50|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|0
1632929050000|2021-09-29 15:24:10|5849.92|5849.92|5851.2|5851.2|5851.2|5851.2|5849.92|5849.92|0
1633007160000|2021-09-30 13:06:00|5868.33|5868.33|5869.8|5869.8|5870.04|5870.04|5868.33|5868.33|0
1633007170000|2021-09-30 13:06:10|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1632929060000|2021-09-29 15:24:20|5850.74|5850.74|5851.06|5851.06|5851.06|5851.06|5850.74|5850.74|0
1633007180000|2021-09-30 13:06:20|5869.08|5869.08|5866.07|5866.07|5869.08|5869.08|5866.07|5866.07|0
1632929070000|2021-09-29 15:24:30|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|0
1633007190000|2021-09-30 13:06:30|5865.49|5865.49|5863.5|5863.5|5865.49|5865.49|5863.5|5863.5|0
1632929080000|2021-09-29 15:24:40|5850.84|5850.84|5851.06|5851.06|5851.06|5851.06|5850.84|5850.84|0
1633007200000|2021-09-30 13:06:40|5863.72|5863.72|5858.7|5858.7|5863.72|5863.72|5858.7|5858.7|0
1632929090000|2021-09-29 15:24:50|5850.84|5850.84|5851.87|5851.87|5851.87|5851.87|5850.84|5850.84|0
1633007210000|2021-09-30 13:06:50|5858.91|5858.91|5864.27|5864.27|5864.56|5864.56|5858.91|5858.91|0
1632929100000|2021-09-29 15:25:00|5850.43|5850.43|5851.86|5851.86|5851.86|5851.86|5850.43|5850.43|0
1633007220000|2021-09-30 13:07:00|5864.85|5864.85|5862.47|5862.47|5864.85|5864.85|5862.47|5862.47|0
1632929110000|2021-09-29 15:25:10|5852.1|5852.1|5853.43|5853.43|5853.43|5853.43|5852.1|5852.1|0
1633007230000|2021-09-30 13:07:10|5862.98|5862.98|5862.5|5862.5|5862.98|5862.98|5862.5|5862.5|0
1632929120000|2021-09-29 15:25:20|5852.98|5852.98|5853.43|5853.43|5853.43|5853.43|5852.9|5852.9|0
1633007240000|2021-09-30 13:07:20|5862.07|5862.07|5860|5860|5862.07|5862.07|5860|5860|0
1632929130000|2021-09-29 15:25:30|5853.88|5853.88|5854.17|5854.17|5854.17|5854.17|5853.88|5853.88|0
1633007250000|2021-09-30 13:07:30|5860.28|5860.28|5859.42|5859.42|5860.28|5860.28|5858.84|5858.84|0
1632929140000|2021-09-29 15:25:40|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|0
1633007260000|2021-09-30 13:07:40|5859.13|5859.13|5857.68|5857.68|5859.13|5859.13|5857.68|5857.68|0
1632929150000|2021-09-29 15:25:50|5853.6|5853.6|5852.47|5852.47|5853.88|5853.88|5852.47|5852.47|0
1633007270000|2021-09-30 13:07:50|5858.26|5858.26|5858.79|5858.79|5859.08|5859.08|5858.26|5858.26|0
1632929160000|2021-09-29 15:26:00|5852.24|5852.24|5852.04|5852.04|5852.25|5852.25|5851.96|5851.96|0
1633007280000|2021-09-30 13:08:00|5859.08|5859.08|5858.86|5858.86|5859.08|5859.08|5858.86|5858.86|0
1632929180000|2021-09-29 15:26:20|5852.05|5852.05|5851.3|5851.3|5852.27|5852.27|5851.3|5851.3|0
1633007290000|2021-09-30 13:08:10|5859.08|5859.08|5859.34|5859.34|5859.63|5859.63|5858.82|5858.82|0
1632929190000|2021-09-29 15:26:30|5851.28|5851.28|5850.71|5850.71|5851.28|5851.28|5850.71|5850.71|0
1633007300000|2021-09-30 13:08:20|5859.11|5859.11|5860.09|5860.09|5860.09|5860.09|5859.11|5859.11|0
1632929200000|2021-09-29 15:26:40|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|0
1633007310000|2021-09-30 13:08:30|5860.59|5860.59|5863.21|5863.21|5863.23|5863.23|5860.59|5860.59|0
1632929210000|2021-09-29 15:26:50|5849.73|5849.73|5849.73|5849.73|5849.73|5849.73|5849.44|5849.44|0
1633007320000|2021-09-30 13:08:40|5863.69|5863.69|5863.92|5863.92|5863.92|5863.92|5863.69|5863.69|0
1632929220000|2021-09-29 15:27:00|5849.51|5849.51|5848.11|5848.11|5849.51|5849.51|5848.11|5848.11|0
1633007330000|2021-09-30 13:08:50|5863.96|5863.96|5862.81|5862.81|5863.96|5863.96|5862.81|5862.81|0
1632929230000|2021-09-29 15:27:10|5847.82|5847.82|5847.36|5847.36|5847.82|5847.82|5846.17|5846.17|0
1633007340000|2021-09-30 13:09:00|5863.02|5863.02|5861.8|5861.8|5863.02|5863.02|5861.8|5861.8|0
1632929240000|2021-09-29 15:27:20|5847.6|5847.6|5846.39|5846.39|5847.82|5847.82|5845.83|5845.83|0
1633007350000|2021-09-30 13:09:10|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|0
1632929250000|2021-09-29 15:27:30|5845.81|5845.81|5845.07|5845.07|5845.81|5845.81|5844.83|5844.83|0
1633007360000|2021-09-30 13:09:20|5861.8|5861.8|5862.09|5862.09|5862.09|5862.09|5861.8|5861.8|0
1632929260000|2021-09-29 15:27:40|5845.36|5845.36|5846.36|5846.36|5846.36|5846.36|5845.36|5845.36|0
1633007370000|2021-09-30 13:09:30|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|0
1632929270000|2021-09-29 15:27:50|5846.65|5846.65|5845.88|5845.88|5846.65|5846.65|5845.31|5845.31|0
1633007390000|2021-09-30 13:09:50|5861.9|5861.9|5862.91|5862.91|5862.91|5862.91|5861.9|5861.9|0
1633007400000|2021-09-30 13:10:00|5862.85|5862.85|5862.06|5862.06|5862.85|5862.85|5861.56|5861.56|0
1632929280000|2021-09-29 15:28:00|5845.31|5845.31|5845.86|5845.86|5845.87|5845.87|5845.31|5845.31|0
1633007410000|2021-09-30 13:10:10|5862.35|5862.35|5861.72|5861.72|5862.64|5862.64|5861.48|5861.48|0
1633007420000|2021-09-30 13:10:20|5861.74|5861.74|5861.26|5861.26|5861.74|5861.74|5861.26|5861.26|0
1632929290000|2021-09-29 15:28:10|5845.57|5845.57|5846.36|5846.36|5846.36|5846.36|5845.55|5845.55|0
1633007430000|2021-09-30 13:10:30|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|0
1632929300000|2021-09-29 15:28:20|5847.05|5847.05|5847.57|5847.57|5847.73|5847.73|5846.81|5846.81|0
1633007440000|2021-09-30 13:10:40|5861.26|5861.26|5862.48|5862.48|5862.48|5862.48|5860.47|5860.47|0
1632929310000|2021-09-29 15:28:30|5847.81|5847.81|5848.48|5848.48|5848.48|5848.48|5847.59|5847.59|0
1633007450000|2021-09-30 13:10:50|5862.77|5862.77|5863.27|5863.27|5863.27|5863.27|5862.77|5862.77|0
1633007460000|2021-09-30 13:11:00|5863.79|5863.79|5864.91|5864.91|5864.91|5864.91|5863.79|5863.79|0
1632929320000|2021-09-29 15:28:40|5848.24|5848.24|5848.6|5848.6|5848.6|5848.6|5847.81|5847.81|0
1633007470000|2021-09-30 13:11:10|5865.2|5865.2|5866.47|5866.47|5866.47|5866.47|5865.2|5865.2|0
1633007480000|2021-09-30 13:11:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1633007490000|2021-09-30 13:11:30|5866.1|5866.1|5867.87|5867.87|5867.87|5867.87|5866.1|5866.1|0
1633007500000|2021-09-30 13:11:40|5867.89|5867.89|5867.08|5867.08|5867.89|5867.89|5867.08|5867.08|0
1633007510000|2021-09-30 13:11:50|5866.79|5866.79|5866.79|5866.79|5866.79|5866.79|5866.79|5866.79|0
1633007520000|2021-09-30 13:12:00|5866.5|5866.5|5865.38|5865.38|5866.5|5866.5|5865.38|5865.38|0
1633007530000|2021-09-30 13:12:10|5864.58|5864.58|5862.7|5862.7|5864.58|5864.58|5862.7|5862.7|0
1633007540000|2021-09-30 13:12:20|5862.46|5862.46|5862.46|5862.46|5862.46|5862.46|5862.46|5862.46|0
1633007550000|2021-09-30 13:12:30|5862.67|5862.67|5862.33|5862.33|5862.91|5862.91|5862.33|5862.33|0
1633007560000|2021-09-30 13:12:40|5861.47|5861.47|5860.56|5860.56|5861.47|5861.47|5860.56|5860.56|0
1633007570000|2021-09-30 13:12:50|5860.27|5860.27|5859.65|5859.65|5860.27|5860.27|5859.65|5859.65|0
1632929330000|2021-09-29 15:28:50|5848.58|5848.58|5846.88|5846.88|5848.6|5848.6|5846.66|5846.66|0
1633007580000|2021-09-30 13:13:00|5859.61|5859.61|5858.66|5858.66|5859.61|5859.61|5858.37|5858.37|0
1633007590000|2021-09-30 13:13:10|5857.37|5857.37|5859.16|5859.16|5859.16|5859.16|5857.34|5857.34|0
1632929340000|2021-09-29 15:29:00|5846.66|5846.66|5845.99|5845.99|5846.66|5846.66|5845.96|5845.96|0
1633007600000|2021-09-30 13:13:20|5859.45|5859.45|5858.87|5858.87|5859.45|5859.45|5858.87|5858.87|0
1633007610000|2021-09-30 13:13:30|5859.3|5859.3|5860.3|5860.3|5860.3|5860.3|5859.3|5859.3|0
1632929350000|2021-09-29 15:29:10|5845.75|5845.75|5843.79|5843.79|5845.78|5845.78|5843.28|5843.28|0
1633007620000|2021-09-30 13:13:40|5860.59|5860.59|5861.02|5861.02|5861.02|5861.02|5860.59|5860.59|0
1633007630000|2021-09-30 13:13:50|5860.97|5860.97|5860.36|5860.36|5860.97|5860.97|5860.36|5860.36|0
1632929360000|2021-09-29 15:29:20|5844.03|5844.03|5846.81|5846.81|5846.81|5846.81|5844.03|5844.03|0
1633007640000|2021-09-30 13:14:00|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1633007650000|2021-09-30 13:14:10|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1633007660000|2021-09-30 13:14:20|5859.58|5859.58|5858.26|5858.26|5859.58|5859.58|5858.03|5858.03|0
1633007670000|2021-09-30 13:14:30|5858.55|5858.55|5857.08|5857.08|5858.59|5858.59|5857.08|5857.08|0
1633007680000|2021-09-30 13:14:40|5856.79|5856.79|5856.07|5856.07|5856.79|5856.79|5856.07|5856.07|0
1633007690000|2021-09-30 13:14:50|5855.86|5855.86|5854.89|5854.89|5855.86|5855.86|5854.89|5854.89|0
1633007700000|2021-09-30 13:15:00|5854.86|5854.86|5855.72|5855.72|5855.72|5855.72|5854.86|5854.86|0
1633007710000|2021-09-30 13:15:10|5855.43|5855.43|5856.79|5856.79|5856.79|5856.79|5855.42|5855.42|0
1632929370000|2021-09-29 15:29:30|5847.32|5847.32|5847.27|5847.27|5848.37|5848.37|5847.27|5847.27|0
1633007720000|2021-09-30 13:15:20|5856.5|5856.5|5858.49|5858.49|5858.49|5858.49|5856.5|5856.5|0
1633007730000|2021-09-30 13:15:30|5858.51|5858.51|5858.8|5858.8|5858.8|5858.8|5858.51|5858.51|0
1633007740000|2021-09-30 13:15:40|5859.09|5859.09|5858.66|5858.66|5859.09|5859.09|5858.66|5858.66|0
1633007750000|2021-09-30 13:15:50|5858.42|5858.42|5858.5|5858.5|5858.5|5858.5|5858.21|5858.21|0
1633007760000|2021-09-30 13:16:00|5858.28|5858.28|5856.81|5856.81|5858.28|5858.28|5856.81|5856.81|0
1633007770000|2021-09-30 13:16:10|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1633007780000|2021-09-30 13:16:20|5855.94|5855.94|5854.14|5854.14|5855.94|5855.94|5853.37|5853.37|0
1633007790000|2021-09-30 13:16:30|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1633007800000|2021-09-30 13:16:40|5855.07|5855.07|5856.73|5856.73|5856.73|5856.73|5855.07|5855.07|0
1632929380000|2021-09-29 15:29:40|5847.55|5847.55|5846.36|5846.36|5847.9|5847.9|5846.14|5846.14|0
1633007810000|2021-09-30 13:16:50|5857.48|5857.48|5858.31|5858.31|5859.42|5859.42|5857.48|5857.48|0
1633007820000|2021-09-30 13:17:00|5857.73|5857.73|5858.6|5858.6|5858.89|5858.89|5857.73|5857.73|0
1632929390000|2021-09-29 15:29:50|5846.12|5846.12|5848.65|5848.65|5848.65|5848.65|5846.12|5846.12|0
1633007830000|2021-09-30 13:17:10|5858.82|5858.82|5858|5858|5858.82|5858.82|5858|5858|0
1633007840000|2021-09-30 13:17:20|5858.87|5858.87|5859.44|5859.44|5859.44|5859.44|5858.87|5858.87|0
1633007850000|2021-09-30 13:17:30|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|0
1633007860000|2021-09-30 13:17:40|5858.32|5858.32|5856.81|5856.81|5858.32|5858.32|5856.81|5856.81|0
1633007870000|2021-09-30 13:17:50|5855.94|5855.94|5856.83|5856.83|5856.83|5856.83|5855.94|5855.94|0
1633007880000|2021-09-30 13:18:00|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|0
1633007890000|2021-09-30 13:18:10|5856.59|5856.59|5857.52|5857.52|5857.52|5857.52|5856.59|5856.59|0
1633007900000|2021-09-30 13:18:20|5857.23|5857.23|5856.23|5856.23|5857.23|5857.23|5856.23|5856.23|0
1633007910000|2021-09-30 13:18:30|5855.3|5855.3|5854.87|5854.87|5855.3|5855.3|5854.87|5854.87|0
1633007920000|2021-09-30 13:18:40|5854.58|5854.58|5853.86|5853.86|5854.58|5854.58|5853.86|5853.86|0
1633007930000|2021-09-30 13:18:50|5853.85|5853.85|5854.16|5854.16|5854.16|5854.16|5853.85|5853.85|0
1633007940000|2021-09-30 13:19:00|5853.44|5853.44|5853.51|5853.51|5853.73|5853.73|5853.44|5853.44|0
1633007950000|2021-09-30 13:19:10|5853.03|5853.03|5852.54|5852.54|5853.03|5853.03|5852.54|5852.54|0
1633007970000|2021-09-30 13:19:30|5852.76|5852.76|5853.05|5853.05|5853.05|5853.05|5852.76|5852.76|0
1633007980000|2021-09-30 13:19:40|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.11|5852.11|0
1633007990000|2021-09-30 13:19:50|5852.33|5852.33|5852.54|5852.54|5852.76|5852.76|5852.33|5852.33|0
1633008000000|2021-09-30 13:20:00|5851.68|5851.68|5851.17|5851.17|5852.25|5852.25|5851.17|5851.17|0
1633008010000|2021-09-30 13:20:10|5850.96|5850.96|5850.45|5850.45|5851.03|5851.03|5850.45|5850.45|0
1633008020000|2021-09-30 13:20:20|5849.74|5849.74|5849.02|5849.02|5849.74|5849.74|5849.02|5849.02|0
1633008030000|2021-09-30 13:20:30|5849.23|5849.23|5848.71|5848.71|5849.23|5849.23|5848.71|5848.71|0
1633008040000|2021-09-30 13:20:40|5849.21|5849.21|5848.49|5848.49|5849.74|5849.74|5848.49|5848.49|0
1633008050000|2021-09-30 13:20:50|5847.99|5847.99|5847.56|5847.56|5847.99|5847.99|5847.56|5847.56|0
1633008060000|2021-09-30 13:21:00|5847.53|5847.53|5845.89|5845.89|5847.53|5847.53|5845.67|5845.67|0
1633008070000|2021-09-30 13:21:10|5845.67|5845.67|5845.14|5845.14|5845.67|5845.67|5845.07|5845.07|0
1633008080000|2021-09-30 13:21:20|5844.92|5844.92|5843.77|5843.77|5844.92|5844.92|5843.77|5843.77|0
1633008090000|2021-09-30 13:21:30|5843.53|5843.53|5843.97|5843.97|5844.4|5844.4|5843.53|5843.53|0
1633008100000|2021-09-30 13:21:40|5843.54|5843.54|5843|5843|5843.54|5843.54|5843|5843|0
1633008110000|2021-09-30 13:21:50|5842.96|5842.96|5842.33|5842.33|5842.96|5842.96|5842.33|5842.33|0
1633008120000|2021-09-30 13:22:00|5842.62|5842.62|5842.29|5842.29|5842.62|5842.62|5842.27|5842.27|0
1633008130000|2021-09-30 13:22:10|5842.58|5842.58|5841.94|5841.94|5842.58|5842.58|5841.94|5841.94|0
1633008140000|2021-09-30 13:22:20|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1633008150000|2021-09-30 13:22:30|5841.44|5841.44|5841.2|5841.2|5841.44|5841.44|5841.2|5841.2|0
1633008160000|2021-09-30 13:22:40|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1633008170000|2021-09-30 13:22:50|5841.15|5841.15|5842.18|5842.18|5842.18|5842.18|5841.15|5841.15|0
1633008180000|2021-09-30 13:23:00|5842.47|5842.47|5843.35|5843.35|5843.35|5843.35|5842.47|5842.47|0
1633008190000|2021-09-30 13:23:10|5842.49|5842.49|5842.78|5842.78|5842.78|5842.78|5842.49|5842.49|0
1633008200000|2021-09-30 13:23:20|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|0
1633008210000|2021-09-30 13:23:30|5841.85|5841.85|5841.56|5841.56|5841.85|5841.85|5841.56|5841.56|0
1633008220000|2021-09-30 13:23:40|5841.8|5841.8|5843.59|5843.59|5843.59|5843.59|5841.8|5841.8|0
1633008230000|2021-09-30 13:23:50|5843.8|5843.8|5842.89|5842.89|5845.07|5845.07|5842.89|5842.89|0
1633008240000|2021-09-30 13:24:00|5843.1|5843.1|5842.65|5842.65|5843.1|5843.1|5842.65|5842.65|0
1633008260000|2021-09-30 13:24:20|5842.89|5842.89|5844.22|5844.22|5844.51|5844.51|5842.89|5842.89|0
1633008270000|2021-09-30 13:24:30|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|0
1633008280000|2021-09-30 13:24:40|5843.88|5843.88|5845.37|5845.37|5845.37|5845.37|5843.88|5843.88|0
1633008290000|2021-09-30 13:24:50|5845.39|5845.39|5845.96|5845.96|5845.96|5845.96|5845.39|5845.39|0
1633008300000|2021-09-30 13:25:00|5845.68|5845.68|5846|5846|5846|5846|5845.13|5845.13|0
1633008310000|2021-09-30 13:25:10|5846.22|5846.22|5848.1|5848.1|5848.1|5848.1|5846.22|5846.22|0
1633008320000|2021-09-30 13:25:20|5848.68|5848.68|5848.43|5848.43|5848.68|5848.68|5847.92|5847.92|0
1633008330000|2021-09-30 13:25:30|5848.47|5848.47|5849.39|5849.39|5849.39|5849.39|5848.47|5848.47|0
1633008340000|2021-09-30 13:25:40|5849.6|5849.6|5850.69|5850.69|5851.51|5851.51|5849.6|5849.6|0
1633008350000|2021-09-30 13:25:50|5850.05|5850.05|5850.26|5850.26|5850.26|5850.26|5850.05|5850.05|0
1633008360000|2021-09-30 13:26:00|5851.14|5851.14|5851.57|5851.57|5851.57|5851.57|5851.14|5851.14|0
1633008370000|2021-09-30 13:26:10|5851.28|5851.28|5852.53|5852.53|5852.53|5852.53|5851.26|5851.26|0
1633008380000|2021-09-30 13:26:20|5852.1|5852.1|5852.03|5852.03|5852.1|5852.1|5851.52|5851.52|0
1633008390000|2021-09-30 13:26:30|5852.24|5852.24|5852.88|5852.88|5853.1|5853.1|5852.03|5852.03|0
1633008400000|2021-09-30 13:26:40|5852.31|5852.31|5852.59|5852.59|5852.59|5852.59|5852.31|5852.31|0
1633008410000|2021-09-30 13:26:50|5852.02|5852.02|5852.83|5852.83|5852.83|5852.83|5852.02|5852.02|0
1633008430000|2021-09-30 13:27:10|5853.26|5853.26|5855.32|5855.32|5855.32|5855.32|5853.26|5853.26|0
1633008440000|2021-09-30 13:27:20|5855.03|5855.03|5855.48|5855.48|5855.48|5855.48|5855.03|5855.03|0
1633008450000|2021-09-30 13:27:30|5855.5|5855.5|5857.27|5857.27|5857.75|5857.75|5855.5|5855.5|0
1633008460000|2021-09-30 13:27:40|5857.33|5857.33|5857.89|5857.89|5857.89|5857.89|5856.75|5856.75|0
1633008480000|2021-09-30 13:28:00|5856.74|5856.74|5854.73|5854.73|5856.74|5856.74|5854.73|5854.73|0
1633008490000|2021-09-30 13:28:10|5854.44|5854.44|5855.54|5855.54|5855.54|5855.54|5854.44|5854.44|0
1633008500000|2021-09-30 13:28:20|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|0
1633008510000|2021-09-30 13:28:30|5855.97|5855.97|5854.85|5854.85|5855.97|5855.97|5854.78|5854.78|0
1633008520000|2021-09-30 13:28:40|5853.12|5853.12|5853.7|5853.7|5853.7|5853.7|5852.83|5852.83|0
1633008530000|2021-09-30 13:28:50|5853.41|5853.41|5852.02|5852.02|5853.41|5853.41|5852.02|5852.02|0
1633008540000|2021-09-30 13:29:00|5852.31|5852.31|5854.03|5854.03|5854.03|5854.03|5852.31|5852.31|0
1633008550000|2021-09-30 13:29:10|5854.01|5854.01|5855.35|5855.35|5855.93|5855.93|5854.01|5854.01|0
1633008560000|2021-09-30 13:29:20|5855.14|5855.14|5855.37|5855.37|5855.37|5855.37|5855.14|5855.14|0
1633008570000|2021-09-30 13:29:30|5854.94|5854.94|5852.69|5852.69|5854.94|5854.94|5852.69|5852.69|0
1633008580000|2021-09-30 13:29:40|5852.47|5852.47|5852.18|5852.18|5852.47|5852.47|5852.18|5852.18|0
1633008590000|2021-09-30 13:29:50|5852.4|5852.4|5853.88|5853.88|5853.88|5853.88|5852.4|5852.4|0
1633008600000|2021-09-30 13:30:00|5853.81|5853.81|5846.14|5846.14|5853.81|5853.81|5845.86|5845.86|0
1633008610000|2021-09-30 13:30:10|5845.57|5845.57|5841.68|5841.68|5847.44|5847.44|5839.9|5839.9|0
1633008620000|2021-09-30 13:30:20|5841.1|5841.1|5833.72|5833.72|5841.51|5841.51|5832.89|5832.89|0
1633008630000|2021-09-30 13:30:30|5833.44|5833.44|5830.74|5830.74|5836.05|5836.05|5830.74|5830.74|0
1633008640000|2021-09-30 13:30:40|5831.03|5831.03|5830.38|5830.38|5832.19|5832.19|5829.23|5829.23|0
1633008650000|2021-09-30 13:30:50|5831.32|5831.32|5836.95|5836.95|5836.95|5836.95|5831.32|5831.32|0
1633008660000|2021-09-30 13:31:00|5837.53|5837.53|5832.12|5832.12|5837.53|5837.53|5832.12|5832.12|0
1633008670000|2021-09-30 13:31:10|5831.4|5831.4|5821.68|5821.68|5831.4|5831.4|5821.51|5821.51|0
1633008680000|2021-09-30 13:31:20|5823.48|5823.48|5823.43|5823.43|5827.81|5827.81|5823.43|5823.43|0
1633008690000|2021-09-30 13:31:30|5825.66|5825.66|5827.98|5827.98|5828.06|5828.06|5824.39|5824.39|0
1633008700000|2021-09-30 13:31:40|5828.27|5828.27|5821.97|5821.97|5828.27|5828.27|5820.04|5820.04|0
1633008710000|2021-09-30 13:31:50|5822.26|5822.26|5823.55|5823.55|5824.13|5824.13|5821.79|5821.79|0
1633008720000|2021-09-30 13:32:00|5824.27|5824.27|5832.63|5832.63|5832.63|5832.63|5823.26|5823.26|0
1633008730000|2021-09-30 13:32:10|5832.92|5832.92|5826.85|5826.85|5832.92|5832.92|5825.5|5825.5|0
1633008740000|2021-09-30 13:32:20|5827.14|5827.14|5830.74|5830.74|5832.03|5832.03|5827.14|5827.14|0
1633008750000|2021-09-30 13:32:30|5830.77|5830.77|5831.85|5831.85|5832.54|5832.54|5830.07|5830.07|0
1633008760000|2021-09-30 13:32:40|5831.57|5831.57|5836.52|5836.52|5837.93|5837.93|5831.57|5831.57|0
1633008770000|2021-09-30 13:32:50|5835.66|5835.66|5838.73|5838.73|5839.01|5839.01|5834.69|5834.69|0
1633008780000|2021-09-30 13:33:00|5838.66|5838.66|5836.93|5836.93|5839.74|5839.74|5836.36|5836.36|0
1633008790000|2021-09-30 13:33:10|5837.22|5837.22|5842.37|5842.37|5842.37|5842.37|5836.14|5836.14|0
1633008800000|2021-09-30 13:33:20|5842.85|5842.85|5845.9|5845.9|5845.91|5845.91|5842.85|5842.85|0
1633008810000|2021-09-30 13:33:30|5844.74|5844.74|5848.61|5848.61|5849.5|5849.5|5844.74|5844.74|0
1633008820000|2021-09-30 13:33:40|5848.32|5848.32|5844.99|5844.99|5848.32|5848.32|5844.41|5844.41|0
1633008830000|2021-09-30 13:33:50|5844.41|5844.41|5836.16|5836.16|5844.41|5844.41|5836.16|5836.16|0
1633008840000|2021-09-30 13:34:00|5835.93|5835.93|5836.54|5836.54|5837.12|5837.12|5833.86|5833.86|0
1633008850000|2021-09-30 13:34:10|5836.07|5836.07|5831.95|5831.95|5836.07|5836.07|5831.13|5831.13|0
1633008860000|2021-09-30 13:34:20|5832.24|5832.24|5836.25|5836.25|5836.25|5836.25|5832.24|5832.24|0
1633008870000|2021-09-30 13:34:30|5836.53|5836.53|5838.65|5838.65|5838.65|5838.65|5835.5|5835.5|0
1633008880000|2021-09-30 13:34:40|5839.29|5839.29|5837.39|5837.39|5839.29|5839.29|5836.06|5836.06|0
1633008890000|2021-09-30 13:34:50|5838.92|5838.92|5839.98|5839.98|5839.99|5839.99|5837.81|5837.81|0
1633008900000|2021-09-30 13:35:00|5841.03|5841.03|5844.28|5844.28|5846.03|5846.03|5841.03|5841.03|0
1633008910000|2021-09-30 13:35:10|5844.57|5844.57|5841.97|5841.97|5845.14|5845.14|5841.97|5841.97|0
1633008920000|2021-09-30 13:35:20|5841.27|5841.27|5841.62|5841.62|5843.21|5843.21|5839.79|5839.79|0
1633008930000|2021-09-30 13:35:30|5841.33|5841.33|5840.17|5840.17|5842.09|5842.09|5839.88|5839.88|0
1633008940000|2021-09-30 13:35:40|5839.73|5839.73|5835.57|5835.57|5840.31|5840.31|5835.56|5835.56|0
1633008950000|2021-09-30 13:35:50|5835.28|5835.28|5835.47|5835.47|5835.76|5835.76|5835.23|5835.23|0
1633008960000|2021-09-30 13:36:00|5835.76|5835.76|5830.54|5830.54|5835.79|5835.79|5830.54|5830.54|0
1633008970000|2021-09-30 13:36:10|5829.97|5829.97|5821.18|5821.18|5829.97|5829.97|5820.36|5820.36|0
1633008980000|2021-09-30 13:36:20|5821.39|5821.39|5823.17|5823.17|5823.17|5823.17|5821.39|5821.39|0
1633008990000|2021-09-30 13:36:30|5822.95|5822.95|5819.27|5819.27|5822.95|5822.95|5819.27|5819.27|0
1633009000000|2021-09-30 13:36:40|5818.98|5818.98|5819.36|5819.36|5820.9|5820.9|5818.12|5818.12|0
1633009010000|2021-09-30 13:36:50|5819.08|5819.08|5817.59|5817.59|5819.08|5819.08|5817.59|5817.59|0
1633009020000|2021-09-30 13:37:00|5818.17|5818.17|5809.74|5809.74|5818.17|5818.17|5809.41|5809.41|0
1633009030000|2021-09-30 13:37:10|5809.45|5809.45|5814.03|5814.03|5814.03|5814.03|5809.45|5809.45|0
1633009040000|2021-09-30 13:37:20|5814.01|5814.01|5815.98|5815.98|5815.98|5815.98|5813.14|5813.14|0
1633009050000|2021-09-30 13:37:30|5815.69|5815.69|5814.9|5814.9|5815.69|5815.69|5814.61|5814.61|0
1633009060000|2021-09-30 13:37:40|5815.19|5815.19|5815.22|5815.22|5815.77|5815.77|5814.92|5814.92|0
1633009070000|2021-09-30 13:37:50|5815.46|5815.46|5814.76|5814.76|5815.77|5815.77|5814.48|5814.48|0
1633009080000|2021-09-30 13:38:00|5814.19|5814.19|5808.79|5808.79|5814.19|5814.19|5808.79|5808.79|0
1633009090000|2021-09-30 13:38:10|5808.76|5808.76|5808.96|5808.96|5808.96|5808.96|5807.84|5807.84|0
1633009100000|2021-09-30 13:38:20|5808.72|5808.72|5810.69|5810.69|5810.69|5810.69|5808.2|5808.2|0
1633009110000|2021-09-30 13:38:30|5810.71|5810.71|5812.26|5812.26|5813.94|5813.94|5810.71|5810.71|0
1633009120000|2021-09-30 13:38:40|5812.48|5812.48|5808.29|5808.29|5813.56|5813.56|5808.29|5808.29|0
1633009130000|2021-09-30 13:38:50|5806.62|5806.62|5805.66|5805.66|5807.1|5807.1|5805.66|5805.66|0
1633009140000|2021-09-30 13:39:00|5805.88|5805.88|5808.16|5808.16|5808.16|5808.16|5805.88|5805.88|0
1633009150000|2021-09-30 13:39:10|5807.94|5807.94|5809.11|5809.11|5809.11|5809.11|5807.94|5807.94|0
1633009160000|2021-09-30 13:39:20|5809.33|5809.33|5805.43|5805.43|5809.33|5809.33|5805.15|5805.15|0
1633009170000|2021-09-30 13:39:30|5805.37|5805.37|5804.07|5804.07|5805.37|5805.37|5804.07|5804.07|0
1633009180000|2021-09-30 13:39:40|5804.55|5804.55|5806.86|5806.86|5806.86|5806.86|5804.55|5804.55|0
1633009190000|2021-09-30 13:39:50|5805.96|5805.96|5805.69|5805.69|5807.18|5807.18|5805.69|5805.69|0
1633009200000|2021-09-30 13:40:00|5805.46|5805.46|5803.63|5803.63|5805.46|5805.46|5803.63|5803.63|0
1633009210000|2021-09-30 13:40:10|5803.1|5803.1|5801.2|5801.2|5803.1|5803.1|5799.2|5799.2|0
1633009220000|2021-09-30 13:40:20|5802.35|5802.35|5804.14|5804.14|5804.43|5804.43|5802.35|5802.35|0
1633009230000|2021-09-30 13:40:30|5804.43|5804.43|5807.03|5807.03|5807.68|5807.68|5804.43|5804.43|0
1633009240000|2021-09-30 13:40:40|5807.75|5807.75|5807.61|5807.61|5809.31|5809.31|5807.61|5807.61|0
1633009250000|2021-09-30 13:40:50|5807.84|5807.84|5812.54|5812.54|5812.54|5812.54|5807.15|5807.15|0
1633009260000|2021-09-30 13:41:00|5812.06|5812.06|5812.66|5812.66|5812.66|5812.66|5811.03|5811.03|0
1633009270000|2021-09-30 13:41:10|5811.8|5811.8|5813.33|5813.33|5813.33|5813.33|5811.08|5811.08|0
1633009280000|2021-09-30 13:41:20|5813.57|5813.57|5812.75|5812.75|5814.15|5814.15|5812.75|5812.75|0
1633009290000|2021-09-30 13:41:30|5812.47|5812.47|5809.9|5809.9|5812.47|5812.47|5808.9|5808.9|0
1633009300000|2021-09-30 13:41:40|5810.19|5810.19|5811.16|5811.16|5811.16|5811.16|5810.19|5810.19|0
1633009310000|2021-09-30 13:41:50|5811.45|5811.45|5813.33|5813.33|5814.03|5814.03|5810.59|5810.59|0
1633009320000|2021-09-30 13:42:00|5812.69|5812.69|5813.56|5813.56|5814.42|5814.42|5811.31|5811.31|0
1633009330000|2021-09-30 13:42:10|5813.84|5813.84|5807.59|5807.59|5813.84|5813.84|5807.56|5807.56|0
1633009340000|2021-09-30 13:42:20|5806.87|5806.87|5806.78|5806.78|5807.33|5807.33|5805.51|5805.51|0
1633009350000|2021-09-30 13:42:30|5807.23|5807.23|5807.6|5807.6|5807.6|5807.6|5807|5807|0
1633009360000|2021-09-30 13:42:40|5807.81|5807.81|5802.68|5802.68|5808.77|5808.77|5801.31|5801.31|0
1633009370000|2021-09-30 13:42:50|5804.59|5804.59|5806.87|5806.87|5806.87|5806.87|5804.35|5804.35|0
1633009380000|2021-09-30 13:43:00|5806.23|5806.23|5804.41|5804.41|5806.23|5806.23|5804.12|5804.12|0
1633009390000|2021-09-30 13:43:10|5804.64|5804.64|5804.93|5804.93|5805.17|5805.17|5804.64|5804.64|0
1633009400000|2021-09-30 13:43:20|5804.64|5804.64|5804.41|5804.41|5804.64|5804.64|5804.41|5804.41|0
1633009410000|2021-09-30 13:43:30|5804.12|5804.12|5803.8|5803.8|5804.12|5804.12|5803.8|5803.8|0
1633009420000|2021-09-30 13:43:40|5804.96|5804.96|5803.95|5803.95|5804.96|5804.96|5803.95|5803.95|0
1633009430000|2021-09-30 13:43:50|5804.53|5804.53|5803.95|5803.95|5804.53|5804.53|5803.37|5803.37|0
1633009440000|2021-09-30 13:44:00|5803.66|5803.66|5802.44|5802.44|5803.66|5803.66|5802.2|5802.2|0
1633009450000|2021-09-30 13:44:10|5802.87|5802.87|5801.67|5801.67|5803.08|5803.08|5801.67|5801.67|0
1633009460000|2021-09-30 13:44:20|5802.54|5802.54|5800.86|5800.86|5803.02|5803.02|5800.57|5800.57|0
1633009470000|2021-09-30 13:44:30|5800.57|5800.57|5800.57|5800.57|5800.86|5800.86|5800.57|5800.57|0
1633009480000|2021-09-30 13:44:40|5801.04|5801.04|5799.5|5799.5|5801.78|5801.78|5799.5|5799.5|0
1633009490000|2021-09-30 13:44:50|5799.21|5799.21|5798.35|5798.35|5799.21|5799.21|5798.11|5798.11|0
1633009500000|2021-09-30 13:45:00|5798.58|5798.58|5794.64|5794.64|5798.58|5798.58|5793.06|5793.06|0
1633009510000|2021-09-30 13:45:10|5794.63|5794.63|5794.34|5794.34|5794.63|5794.63|5793.86|5793.86|0
1633009520000|2021-09-30 13:45:20|5794.7|5794.7|5794.22|5794.22|5794.99|5794.99|5794.22|5794.22|0
1633009530000|2021-09-30 13:45:30|5795.09|5795.09|5793.65|5793.65|5795.09|5795.09|5793.18|5793.18|0
1633009540000|2021-09-30 13:45:40|5793.41|5793.41|5791|5791|5794.42|5794.42|5791|5791|0
1633009550000|2021-09-30 13:45:50|5790.95|5790.95|5792.17|5792.17|5792.22|5792.22|5789.72|5789.72|0
1633009560000|2021-09-30 13:46:00|5791.88|5791.88|5792.27|5792.27|5792.27|5792.27|5789.03|5789.03|0
1633009570000|2021-09-30 13:46:10|5792.51|5792.51|5792.95|5792.95|5792.95|5792.95|5791.16|5791.16|0
1633009580000|2021-09-30 13:46:20|5793.24|5793.24|5795.41|5795.41|5795.41|5795.41|5793.17|5793.17|0
1633009590000|2021-09-30 13:46:30|5795.88|5795.88|5796.2|5796.2|5796.2|5796.2|5795.33|5795.33|0
1633009600000|2021-09-30 13:46:40|5795.62|5795.62|5797.49|5797.49|5797.73|5797.73|5794.57|5794.57|0
1633009610000|2021-09-30 13:46:50|5797.53|5797.53|5802.28|5802.28|5802.92|5802.92|5797.53|5797.53|0
1633009620000|2021-09-30 13:47:00|5802.3|5802.3|5800.08|5800.08|5804.07|5804.07|5799.55|5799.55|0
1633009630000|2021-09-30 13:47:10|5800.37|5800.37|5802.23|5802.23|5802.23|5802.23|5800.37|5800.37|0
1633009640000|2021-09-30 13:47:20|5802.52|5802.52|5802.43|5802.43|5804.32|5804.32|5802.43|5802.43|0
1633009650000|2021-09-30 13:47:30|5802.67|5802.67|5803.54|5803.54|5803.54|5803.54|5802.67|5802.67|0
1633009660000|2021-09-30 13:47:40|5803.56|5803.56|5802.22|5802.22|5803.85|5803.85|5801.64|5801.64|0
1633009670000|2021-09-30 13:47:50|5802.43|5802.43|5804.32|5804.32|5804.32|5804.32|5802.43|5802.43|0
1633009680000|2021-09-30 13:48:00|5803.89|5803.89|5801.55|5801.55|5803.89|5803.89|5801.55|5801.55|0
1633009690000|2021-09-30 13:48:10|5801.84|5801.84|5803.33|5803.33|5803.33|5803.33|5801.03|5801.03|0
1633009700000|2021-09-30 13:48:20|5803.62|5803.62|5801.34|5801.34|5805.96|5805.96|5800.76|5800.76|0
1633009710000|2021-09-30 13:48:30|5801.92|5801.92|5802.64|5802.64|5803.93|5803.93|5801.68|5801.68|0
1633009720000|2021-09-30 13:48:40|5802.35|5802.35|5801.63|5801.63|5802.35|5802.35|5801.34|5801.34|0
1633009730000|2021-09-30 13:48:50|5801.39|5801.39|5799.89|5799.89|5801.39|5801.39|5798.95|5798.95|0
1633009740000|2021-09-30 13:49:00|5799.6|5799.6|5797.15|5797.15|5799.6|5799.6|5796.57|5796.57|0
1633009750000|2021-09-30 13:49:10|5797.58|5797.58|5796.8|5796.8|5798.35|5798.35|5796.8|5796.8|0
1633009760000|2021-09-30 13:49:20|5797.38|5797.38|5796.63|5796.63|5797.85|5797.85|5796.63|5796.63|0
1633009770000|2021-09-30 13:49:30|5797.21|5797.21|5797.79|5797.79|5797.79|5797.79|5797.21|5797.21|0
1633009780000|2021-09-30 13:49:40|5798.74|5798.74|5802.46|5802.46|5802.46|5802.46|5798.74|5798.74|0
1633009790000|2021-09-30 13:49:50|5802.22|5802.22|5803.3|5803.3|5803.88|5803.88|5802.22|5802.22|0
1633009800000|2021-09-30 13:50:00|5803.59|5803.59|5802.74|5802.74|5804.02|5804.02|5800.71|5800.71|0
1633009810000|2021-09-30 13:50:10|5803.22|5803.22|5802.9|5802.9|5805.01|5805.01|5802.62|5802.62|0
1633009820000|2021-09-30 13:50:20|5803.38|5803.38|5799.13|5799.13|5803.67|5803.67|5798.46|5798.46|0
1633009830000|2021-09-30 13:50:30|5798.84|5798.84|5797.96|5797.96|5798.84|5798.84|5796.54|5796.54|0
1633009840000|2021-09-30 13:50:40|5798.25|5798.25|5800.38|5800.38|5800.38|5800.38|5798.25|5798.25|0
1633009850000|2021-09-30 13:50:50|5800.67|5800.67|5803.5|5803.5|5803.71|5803.71|5800.67|5800.67|0
1633009860000|2021-09-30 13:51:00|5803.21|5803.21|5798.31|5798.31|5803.21|5803.21|5798.31|5798.31|0
1633009870000|2021-09-30 13:51:10|5797.83|5797.83|5800.56|5800.56|5800.8|5800.8|5797.83|5797.83|0
1633009880000|2021-09-30 13:51:20|5800.85|5800.85|5799.26|5799.26|5801.38|5801.38|5799.26|5799.26|0
1633009890000|2021-09-30 13:51:30|5798.97|5798.97|5800.63|5800.63|5800.63|5800.63|5798.97|5798.97|0
1633009900000|2021-09-30 13:51:40|5802.65|5802.65|5807.15|5807.15|5807.15|5807.15|5802.65|5802.65|0
1633009910000|2021-09-30 13:51:50|5806.86|5806.86|5807.44|5807.44|5807.44|5807.44|5806.62|5806.62|0
1633009920000|2021-09-30 13:52:00|5807.68|5807.68|5811.23|5811.23|5811.23|5811.23|5807.68|5807.68|0
1633009930000|2021-09-30 13:52:10|5811.81|5811.81|5809.92|5809.92|5811.81|5811.81|5809.92|5809.92|0
1633009940000|2021-09-30 13:52:20|5810.5|5810.5|5816.15|5816.15|5816.15|5816.15|5810.5|5810.5|0
1633009950000|2021-09-30 13:52:30|5816.58|5816.58|5819.36|5819.36|5819.94|5819.94|5816.58|5816.58|0
1633009960000|2021-09-30 13:52:40|5818.89|5818.89|5815.42|5815.42|5818.89|5818.89|5815.42|5815.42|0
1633009970000|2021-09-30 13:52:50|5815.18|5815.18|5814.2|5814.2|5815.47|5815.47|5814.2|5814.2|0
1633009980000|2021-09-30 13:53:00|5814.71|5814.71|5815.66|5815.66|5815.66|5815.66|5814.71|5814.71|0
1633009990000|2021-09-30 13:53:10|5816.09|5816.09|5816.19|5816.19|5816.67|5816.67|5816.09|5816.09|0
1633010000000|2021-09-30 13:53:20|5816.91|5816.91|5817.99|5817.99|5817.99|5817.99|5816.91|5816.91|0
1633010010000|2021-09-30 13:53:30|5818.47|5818.47|5820.18|5820.18|5820.18|5820.18|5816.88|5816.88|0
1633010020000|2021-09-30 13:53:40|5819.89|5819.89|5821.99|5821.99|5821.99|5821.99|5819.89|5819.89|0
1633010030000|2021-09-30 13:53:50|5822.7|5822.7|5822.48|5822.48|5823.16|5823.16|5821.46|5821.46|0
1633010040000|2021-09-30 13:54:00|5822.72|5822.72|5822.28|5822.28|5823.73|5823.73|5822.14|5822.14|0
1633010050000|2021-09-30 13:54:10|5821.7|5821.7|5821.48|5821.48|5821.77|5821.77|5821.48|5821.48|0
1633010060000|2021-09-30 13:54:20|5821.77|5821.77|5820.94|5820.94|5822.25|5822.25|5820.94|5820.94|0
1633010070000|2021-09-30 13:54:30|5821.22|5821.22|5823.45|5823.45|5823.98|5823.98|5821.01|5821.01|0
1633010080000|2021-09-30 13:54:40|5823.16|5823.16|5824.65|5824.65|5824.94|5824.94|5823.16|5823.16|0
1633010090000|2021-09-30 13:54:50|5824.89|5824.89|5825.75|5825.75|5825.75|5825.75|5824.89|5824.89|0
1633010100000|2021-09-30 13:55:00|5824.89|5824.89|5821.83|5821.83|5824.89|5824.89|5821.83|5821.83|0
1633010110000|2021-09-30 13:55:10|5821.4|5821.4|5823.73|5823.73|5824.18|5824.18|5821.4|5821.4|0
1633010120000|2021-09-30 13:55:20|5823.97|5823.97|5825.62|5825.62|5825.62|5825.62|5823.97|5823.97|0
1633010130000|2021-09-30 13:55:30|5825.86|5825.86|5826.76|5826.76|5826.76|5826.76|5825.86|5825.86|0
1633010140000|2021-09-30 13:55:40|5826.31|5826.31|5823.99|5823.99|5826.31|5826.31|5823.99|5823.99|0
1633010150000|2021-09-30 13:55:50|5823.7|5823.7|5823.55|5823.55|5824.57|5824.57|5823.55|5823.55|0
1633010160000|2021-09-30 13:56:00|5823.54|5823.54|5824.07|5824.07|5824.07|5824.07|5823.02|5823.02|0
1633010170000|2021-09-30 13:56:10|5823.49|5823.49|5824.35|5824.35|5824.57|5824.57|5823.49|5823.49|0
1633010180000|2021-09-30 13:56:20|5824.06|5824.06|5823.8|5823.8|5824.3|5824.3|5823.8|5823.8|0
1633010190000|2021-09-30 13:56:30|5824.09|5824.09|5824.88|5824.88|5824.88|5824.88|5823.8|5823.8|0
1633010200000|2021-09-30 13:56:40|5825.12|5825.12|5820.43|5820.43|5825.12|5825.12|5820.43|5820.43|0
1633010210000|2021-09-30 13:56:50|5820.66|5820.66|5819.92|5819.92|5820.95|5820.95|5819.92|5819.92|0
1633010220000|2021-09-30 13:57:00|5819.63|5819.63|5819.12|5819.12|5820.7|5820.7|5818.64|5818.64|0
1633010230000|2021-09-30 13:57:10|5818.83|5818.83|5817.39|5817.39|5818.83|5818.83|5817.39|5817.39|0
1633010240000|2021-09-30 13:57:20|5817.15|5817.15|5818.61|5818.61|5818.62|5818.62|5816.05|5816.05|0
1633010250000|2021-09-30 13:57:30|5818.03|5818.03|5818.29|5818.29|5818.61|5818.61|5818.03|5818.03|0
1633010260000|2021-09-30 13:57:40|5818.58|5818.58|5820.59|5820.59|5820.59|5820.59|5818.58|5818.58|0
1633010270000|2021-09-30 13:57:50|5820.88|5820.88|5820.81|5820.81|5820.88|5820.88|5820.07|5820.07|0
1633010280000|2021-09-30 13:58:00|5821.39|5821.39|5821.62|5821.62|5822.05|5822.05|5821.33|5821.33|0
1633010290000|2021-09-30 13:58:10|5821.33|5821.33|5821.4|5821.4|5821.4|5821.4|5820.83|5820.83|0
1633010300000|2021-09-30 13:58:20|5821.12|5821.12|5818.45|5818.45|5821.12|5821.12|5818.45|5818.45|0
1633010320000|2021-09-30 13:58:40|5818.16|5818.16|5818.57|5818.57|5819.89|5819.89|5818.16|5818.16|0
1633010330000|2021-09-30 13:58:50|5818.28|5818.28|5814.64|5814.64|5818.28|5818.28|5814.64|5814.64|0
1633010340000|2021-09-30 13:59:00|5814.63|5814.63|5813.36|5813.36|5814.63|5814.63|5812.86|5812.86|0
1633010350000|2021-09-30 13:59:10|5813.15|5813.15|5811.18|5811.18|5813.15|5813.15|5810.94|5810.94|0
1633010360000|2021-09-30 13:59:20|5811.47|5811.47|5810.67|5810.67|5811.47|5811.47|5810.67|5810.67|0
1633010370000|2021-09-30 13:59:30|5810.74|5810.74|5810.79|5810.79|5811.03|5811.03|5810.74|5810.74|0
1633010380000|2021-09-30 13:59:40|5811.01|5811.01|5810.89|5810.89|5812.57|5812.57|5810.89|5810.89|0
1633010390000|2021-09-30 13:59:50|5811.47|5811.47|5808.09|5808.09|5811.47|5811.47|5808.09|5808.09|0
1633010400000|2021-09-30 14:00:00|5807.35|5807.35|5810.23|5810.23|5810.79|5810.79|5806.59|5806.59|0
1633010410000|2021-09-30 14:00:10|5809.99|5809.99|5808.34|5808.34|5809.99|5809.99|5807.77|5807.77|0
1633010420000|2021-09-30 14:00:20|5809.35|5809.35|5808.34|5808.34|5809.64|5809.64|5807.77|5807.77|0
1633010430000|2021-09-30 14:00:30|5808.06|5808.06|5808.56|5808.56|5809.61|5809.61|5808.06|5808.06|0
1633010440000|2021-09-30 14:00:40|5808.27|5808.27|5809.09|5809.09|5809.09|5809.09|5806.64|5806.64|0
1633010450000|2021-09-30 14:00:50|5808.61|5808.61|5804.66|5804.66|5808.61|5808.61|5804.66|5804.66|0
1633010460000|2021-09-30 14:01:00|5804.45|5804.45|5807.35|5807.35|5807.35|5807.35|5803.87|5803.87|0
1633010470000|2021-09-30 14:01:10|5809.32|5809.32|5810.65|5810.65|5811.13|5811.13|5809.32|5809.32|0
1633010480000|2021-09-30 14:01:20|5810.66|5810.66|5811.54|5811.54|5812.15|5812.15|5810.66|5810.66|0
1633010490000|2021-09-30 14:01:30|5811.83|5811.83|5812.76|5812.76|5813.34|5813.34|5811.25|5811.25|0
1633010500000|2021-09-30 14:01:40|5812.52|5812.52|5813.94|5813.94|5814.19|5814.19|5812.52|5812.52|0
1633010510000|2021-09-30 14:01:50|5813.96|5813.96|5814.48|5814.48|5814.48|5814.48|5813.96|5813.96|0
1633010520000|2021-09-30 14:02:00|5814.77|5814.77|5815.63|5815.63|5815.7|5815.7|5814.43|5814.43|0
1633010530000|2021-09-30 14:02:10|5815.92|5815.92|5815.63|5815.63|5815.92|5815.92|5815.15|5815.15|0
1633010540000|2021-09-30 14:02:20|5815.15|5815.15|5813|5813|5815.15|5815.15|5813|5813|0
1633010550000|2021-09-30 14:02:30|5812.76|5812.76|5812.46|5812.46|5812.78|5812.78|5812.46|5812.46|0
1633010560000|2021-09-30 14:02:40|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|5813.49|5813.49|0
1633010570000|2021-09-30 14:02:50|5812.64|5812.64|5810.76|5810.76|5813.22|5813.22|5810.76|5810.76|0
1633010580000|2021-09-30 14:03:00|5810.18|5810.18|5806.22|5806.22|5810.18|5810.18|5806.22|5806.22|0
1633010590000|2021-09-30 14:03:10|5806.2|5806.2|5807.69|5807.69|5807.69|5807.69|5805.46|5805.46|0
1633010600000|2021-09-30 14:03:20|5807.4|5807.4|5806.69|5806.69|5807.4|5807.4|5806.2|5806.2|0
1633010610000|2021-09-30 14:03:30|5806.92|5806.92|5808.46|5808.46|5808.48|5808.48|5806.92|5806.92|0
1633010620000|2021-09-30 14:03:40|5808.68|5808.68|5812.62|5812.62|5813.23|5813.23|5808.68|5808.68|0
1633010630000|2021-09-30 14:03:50|5812.9|5812.9|5811.47|5811.47|5812.9|5812.9|5811.47|5811.47|0
1633010640000|2021-09-30 14:04:00|5810.47|5810.47|5809.72|5809.72|5810.47|5810.47|5809.09|5809.09|0
1633010650000|2021-09-30 14:04:10|5809.14|5809.14|5810.22|5810.22|5810.22|5810.22|5809.14|5809.14|0
1633010660000|2021-09-30 14:04:20|5810.51|5810.51|5809.68|5809.68|5811.98|5811.98|5809.68|5809.68|0
1633010670000|2021-09-30 14:04:30|5809.39|5809.39|5810.62|5810.62|5810.62|5810.62|5809.18|5809.18|0
1633010680000|2021-09-30 14:04:40|5810.91|5810.91|5812.2|5812.2|5813.08|5813.08|5810.91|5810.91|0
1633010690000|2021-09-30 14:04:50|5810.71|5810.71|5809.95|5809.95|5810.71|5810.71|5809.95|5809.95|0
1633010700000|2021-09-30 14:05:00|5810.03|5810.03|5805.84|5805.84|5810.03|5810.03|5805.84|5805.84|0
1633010710000|2021-09-30 14:05:10|5805.63|5805.63|5805.38|5805.38|5805.96|5805.96|5804.21|5804.21|0
1633010720000|2021-09-30 14:05:20|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1633010730000|2021-09-30 14:05:30|5805.93|5805.93|5804.98|5804.98|5806.68|5806.68|5804.87|5804.87|0
1633010740000|2021-09-30 14:05:40|5804.95|5804.95|5803.73|5803.73|5804.95|5804.95|5803.73|5803.73|0
1633010750000|2021-09-30 14:05:50|5803.72|5803.72|5803|5803|5803.72|5803.72|5803|5803|0
1633010760000|2021-09-30 14:06:00|5803.43|5803.43|5803.14|5803.14|5803.43|5803.43|5803.14|5803.14|0
1633010770000|2021-09-30 14:06:10|5802.85|5802.85|5799.14|5799.14|5802.85|5802.85|5798.71|5798.71|0
1633010780000|2021-09-30 14:06:20|5799.35|5799.35|5800.67|5800.67|5800.86|5800.86|5799.35|5799.35|0
1633010790000|2021-09-30 14:06:30|5800.46|5800.46|5799.47|5799.47|5800.46|5800.46|5799.47|5799.47|0
1633010800000|2021-09-30 14:06:40|5799.18|5799.18|5797.42|5797.42|5799.18|5799.18|5796.54|5796.54|0
1633010810000|2021-09-30 14:06:50|5797.9|5797.9|5799.09|5799.09|5799.09|5799.09|5797.9|5797.9|0
1633010820000|2021-09-30 14:07:00|5798.8|5798.8|5799.04|5799.04|5799.25|5799.25|5798.8|5798.8|0
1633010830000|2021-09-30 14:07:10|5798.8|5798.8|5798.99|5798.99|5799.42|5799.42|5798.75|5798.75|0
1633010840000|2021-09-30 14:07:20|5798.77|5798.77|5796.82|5796.82|5798.77|5798.77|5796.24|5796.24|0
1633010850000|2021-09-30 14:07:30|5796.8|5796.8|5796.02|5796.02|5796.8|5796.8|5795.52|5795.52|0
1633010860000|2021-09-30 14:07:40|5795.73|5795.73|5794.5|5794.5|5795.73|5795.73|5794.5|5794.5|0
1633010870000|2021-09-30 14:07:50|5794.74|5794.74|5793.83|5793.83|5794.74|5794.74|5793.83|5793.83|0
1633010880000|2021-09-30 14:08:00|5793.62|5793.62|5795|5795|5796.01|5796.01|5793.62|5793.62|0
1633010890000|2021-09-30 14:08:10|5794.81|5794.81|5795.64|5795.64|5795.64|5795.64|5794.81|5794.81|0
1633010900000|2021-09-30 14:08:20|5796.07|5796.07|5800.87|5800.87|5801.15|5801.15|5796.07|5796.07|0
1633010910000|2021-09-30 14:08:30|5800.63|5800.63|5799.44|5799.44|5800.63|5800.63|5799.44|5799.44|0
1633010920000|2021-09-30 14:08:40|5799.58|5799.58|5801.18|5801.18|5801.18|5801.18|5799.58|5799.58|0
1633010930000|2021-09-30 14:08:50|5801.23|5801.23|5803.6|5803.6|5803.6|5803.6|5801.23|5801.23|0
1633010940000|2021-09-30 14:09:00|5803.84|5803.84|5803.1|5803.1|5804.89|5804.89|5803.1|5803.1|0
1633010950000|2021-09-30 14:09:10|5803.31|5803.31|5805.01|5805.01|5805.81|5805.81|5803.31|5803.31|0
1633010960000|2021-09-30 14:09:20|5805.3|5805.3|5805.99|5805.99|5805.99|5805.99|5805.3|5805.3|0
1633010970000|2021-09-30 14:09:30|5806.57|5806.57|5807.34|5807.34|5807.34|5807.34|5806.57|5806.57|0
1633010980000|2021-09-30 14:09:40|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|0
1633010990000|2021-09-30 14:09:50|5807.53|5807.53|5809.91|5809.91|5809.91|5809.91|5807.53|5807.53|0
1633011000000|2021-09-30 14:10:00|5809.93|5809.93|5812.46|5812.46|5812.46|5812.46|5809.93|5809.93|0
1633011010000|2021-09-30 14:10:10|5812.7|5812.7|5811.26|5811.26|5812.7|5812.7|5811.26|5811.26|0
1633011020000|2021-09-30 14:10:20|5810.78|5810.78|5810.78|5810.78|5810.78|5810.78|5810.25|5810.25|0
1633011030000|2021-09-30 14:10:30|5810.35|5810.35|5811.96|5811.96|5812.25|5812.25|5810.35|5810.35|0
1633011040000|2021-09-30 14:10:40|5812.25|5812.25|5813.48|5813.48|5813.48|5813.48|5812.25|5812.25|0
1633011050000|2021-09-30 14:10:50|5813.5|5813.5|5815.24|5815.24|5815.24|5815.24|5813.5|5813.5|0
1633011060000|2021-09-30 14:11:00|5816.41|5816.41|5815.21|5815.21|5816.98|5816.98|5815|5815|0
1633011070000|2021-09-30 14:11:10|5815.79|5815.79|5815.74|5815.74|5816.26|5816.26|5815.74|5815.74|0
1633011080000|2021-09-30 14:11:20|5815.5|5815.5|5813.2|5813.2|5815.5|5815.5|5813.2|5813.2|0
1633011090000|2021-09-30 14:11:30|5813.17|5813.17|5814.27|5814.27|5814.51|5814.51|5812.74|5812.74|0
1633011100000|2021-09-30 14:11:40|5814.3|5814.3|5814.06|5814.06|5814.3|5814.3|5814.06|5814.06|0
1633011110000|2021-09-30 14:11:50|5813.85|5813.85|5812.36|5812.36|5813.85|5813.85|5812.36|5812.36|0
1633011120000|2021-09-30 14:12:00|5811.58|5811.58|5811.81|5811.81|5812.1|5812.1|5811.3|5811.3|0
1633011130000|2021-09-30 14:12:10|5811.58|5811.58|5812.53|5812.53|5812.53|5812.53|5811.58|5811.58|0
1633011140000|2021-09-30 14:12:20|5812.99|5812.99|5815.99|5815.99|5816.28|5816.28|5812.99|5812.99|0
1633011150000|2021-09-30 14:12:30|5816.06|5816.06|5817.33|5817.33|5818.08|5818.08|5816.06|5816.06|0
1633011160000|2021-09-30 14:12:40|5817.39|5817.39|5816.06|5816.06|5817.98|5817.98|5816.06|5816.06|0
1633011170000|2021-09-30 14:12:50|5815.41|5815.41|5815.46|5815.46|5815.7|5815.7|5815.41|5815.41|0
1633011180000|2021-09-30 14:13:00|5815.48|5815.48|5818.92|5818.92|5818.92|5818.92|5815.48|5815.48|0
1633011190000|2021-09-30 14:13:10|5818.28|5818.28|5816.46|5816.46|5818.42|5818.42|5816.46|5816.46|0
1633011200000|2021-09-30 14:13:20|5816.22|5816.22|5816.51|5816.51|5816.51|5816.51|5815.71|5815.71|0
1633011210000|2021-09-30 14:13:30|5816.79|5816.79|5815.98|5815.98|5816.79|5816.79|5815.98|5815.98|0
1633011220000|2021-09-30 14:13:40|5816.27|5816.27|5817.51|5817.51|5817.51|5817.51|5815.99|5815.99|0
1633011230000|2021-09-30 14:13:50|5817.52|5817.52|5817.23|5817.23|5818.46|5818.46|5817.23|5817.23|0
1633011240000|2021-09-30 14:14:00|5816.95|5816.95|5817.98|5817.98|5817.98|5817.98|5816.95|5816.95|0
1633011250000|2021-09-30 14:14:10|5817.4|5817.4|5817.69|5817.69|5817.69|5817.69|5817.4|5817.4|0
1633011260000|2021-09-30 14:14:20|5818.27|5818.27|5818.5|5818.5|5818.74|5818.74|5817.98|5817.98|0
1633011270000|2021-09-30 14:14:30|5818.79|5818.79|5818.43|5818.43|5818.79|5818.79|5818.22|5818.22|0
1633011280000|2021-09-30 14:14:40|5818.14|5818.14|5817.61|5817.61|5818.14|5818.14|5817.61|5817.61|0
1633011290000|2021-09-30 14:14:50|5816.9|5816.9|5815.44|5815.44|5816.9|5816.9|5815.44|5815.44|0
1633011300000|2021-09-30 14:15:00|5815.73|5815.73|5814.86|5814.86|5816.47|5816.47|5814.86|5814.86|0
1633011310000|2021-09-30 14:15:10|5815.44|5815.44|5815.08|5815.08|5815.44|5815.44|5814.26|5814.26|0
1633011320000|2021-09-30 14:15:20|5815.32|5815.32|5814.79|5814.79|5815.32|5815.32|5814.79|5814.79|0
1633011330000|2021-09-30 14:15:30|5814.5|5814.5|5811.32|5811.32|5814.5|5814.5|5811.1|5811.1|0
1633011340000|2021-09-30 14:15:40|5811.03|5811.03|5815.86|5815.86|5815.86|5815.86|5811.03|5811.03|0
1633011350000|2021-09-30 14:15:50|5816.58|5816.58|5817.78|5817.78|5817.78|5817.78|5816.27|5816.27|0
1633011360000|2021-09-30 14:16:00|5818.07|5818.07|5816.82|5816.82|5819.27|5819.27|5816.82|5816.82|0
1633011370000|2021-09-30 14:16:10|5816.18|5816.18|5816.37|5816.37|5816.61|5816.61|5815.89|5815.89|0
1633011380000|2021-09-30 14:16:20|5816.13|5816.13|5815.46|5815.46|5816.13|5816.13|5815.46|5815.46|0
1633011390000|2021-09-30 14:16:30|5815.92|5815.92|5815.17|5815.17|5815.99|5815.99|5815.17|5815.17|0
1633011400000|2021-09-30 14:16:40|5814.96|5814.96|5814.89|5814.89|5814.96|5814.96|5813.9|5813.9|0
1633011410000|2021-09-30 14:16:50|5815.75|5815.75|5818.22|5818.22|5818.22|5818.22|5815.75|5815.75|0
1633011420000|2021-09-30 14:17:00|5818.65|5818.65|5817.86|5817.86|5818.65|5818.65|5817.11|5817.11|0
1633011430000|2021-09-30 14:17:10|5818.14|5818.14|5814.12|5814.12|5818.14|5818.14|5814.12|5814.12|0
1633011440000|2021-09-30 14:17:20|5813.64|5813.64|5815.11|5815.11|5815.35|5815.35|5813.63|5813.63|0
1633011450000|2021-09-30 14:17:30|5815.64|5815.64|5815.62|5815.62|5816.07|5816.07|5815.11|5815.11|0
1633011460000|2021-09-30 14:17:40|5815.33|5815.33|5813.79|5813.79|5815.33|5815.33|5813.79|5813.79|0
1633011470000|2021-09-30 14:17:50|5813.08|5813.08|5812.91|5812.91|5813.6|5813.6|5812.91|5812.91|0
1633011480000|2021-09-30 14:18:00|5812.33|5812.33|5814.13|5814.13|5814.13|5814.13|5812.33|5812.33|0
1633011490000|2021-09-30 14:18:10|5813.84|5813.84|5812.9|5812.9|5813.84|5813.84|5812.9|5812.9|0
1633011500000|2021-09-30 14:18:20|5813.18|5813.18|5812.68|5812.68|5813.4|5813.4|5812.68|5812.68|0
1633011510000|2021-09-30 14:18:30|5812.47|5812.47|5812.75|5812.75|5812.75|5812.75|5812.47|5812.47|0
1633011520000|2021-09-30 14:18:40|5813.69|5813.69|5812.68|5812.68|5813.69|5813.69|5812.68|5812.68|0
1633011530000|2021-09-30 14:18:50|5812.67|5812.67|5811.93|5811.93|5812.67|5812.67|5811.4|5811.4|0
1633011540000|2021-09-30 14:19:00|5812.57|5812.57|5812.63|5812.63|5812.85|5812.85|5812.56|5812.56|0
1633011550000|2021-09-30 14:19:10|5813.21|5813.21|5811.07|5811.07|5813.21|5813.21|5811.07|5811.07|0
1633011560000|2021-09-30 14:19:20|5811.36|5811.36|5811.43|5811.43|5811.65|5811.65|5811.36|5811.36|0
1633011570000|2021-09-30 14:19:30|5811.86|5811.86|5814.08|5814.08|5814.08|5814.08|5811.86|5811.86|0
1633011580000|2021-09-30 14:19:40|5814.3|5814.3|5813.27|5813.27|5814.3|5814.3|5813.27|5813.27|0
1633011590000|2021-09-30 14:19:50|5812.76|5812.76|5811.53|5811.53|5812.76|5812.76|5811.53|5811.53|0
1633011600000|2021-09-30 14:20:00|5811.24|5811.24|5808.23|5808.23|5811.82|5811.82|5808.23|5808.23|0
1633011610000|2021-09-30 14:20:10|5808.45|5808.45|5810.29|5810.29|5810.29|5810.29|5808.45|5808.45|0
1633011620000|2021-09-30 14:20:20|5810.58|5810.58|5812.94|5812.94|5813.15|5813.15|5810.58|5810.58|0
1633011630000|2021-09-30 14:20:30|5813.22|5813.22|5809.81|5809.81|5813.22|5813.22|5809.81|5809.81|0
1633011640000|2021-09-30 14:20:40|5809.23|5809.23|5808.68|5808.68|5809.23|5809.23|5807.41|5807.41|0
1633011650000|2021-09-30 14:20:50|5808.97|5808.97|5807.94|5807.94|5809.69|5809.69|5807.94|5807.94|0
1633011660000|2021-09-30 14:21:00|5807.91|5807.91|5807.09|5807.09|5807.91|5807.91|5806.64|5806.64|0
1633011670000|2021-09-30 14:21:10|5806.87|5806.87|5805.36|5805.36|5807.16|5807.16|5805.36|5805.36|0
1633011680000|2021-09-30 14:21:20|5804.71|5804.71|5805.42|5805.42|5805.42|5805.42|5804.64|5804.64|0
1633011690000|2021-09-30 14:21:30|5805.41|5805.41|5805.64|5805.64|5805.64|5805.64|5805.41|5805.41|0
1633011700000|2021-09-30 14:21:40|5805.35|5805.35|5804.66|5804.66|5805.35|5805.35|5804.23|5804.23|0
1633011710000|2021-09-30 14:21:50|5804.09|5804.09|5802.7|5802.7|5804.09|5804.09|5802.46|5802.46|0
1633011720000|2021-09-30 14:22:00|5802.12|5802.12|5804.51|5804.51|5804.51|5804.51|5802.12|5802.12|0
1633011730000|2021-09-30 14:22:10|5804.8|5804.8|5806.36|5806.36|5806.36|5806.36|5804.8|5804.8|0
1633011740000|2021-09-30 14:22:20|5806.39|5806.39|5806.15|5806.15|5806.39|5806.39|5805.36|5805.36|0
1633011750000|2021-09-30 14:22:30|5806.08|5806.08|5806.83|5806.83|5808.08|5808.08|5806.08|5806.08|0
1633011760000|2021-09-30 14:22:40|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|0
1633011770000|2021-09-30 14:22:50|5806.16|5806.16|5806.88|5806.88|5807.65|5807.65|5806.16|5806.16|0
1633011780000|2021-09-30 14:23:00|5806.21|5806.21|5805.87|5805.87|5806.21|5806.21|5804.19|5804.19|0
1633011790000|2021-09-30 14:23:10|5805.58|5805.58|5805.82|5805.82|5805.82|5805.82|5805.58|5805.58|0
1633011800000|2021-09-30 14:23:20|5806.04|5806.04|5805.66|5805.66|5806.28|5806.28|5805.61|5805.61|0
1633011810000|2021-09-30 14:23:30|5806.11|5806.11|5806.11|5806.11|5806.4|5806.4|5806.11|5806.11|0
1633011820000|2021-09-30 14:23:40|5805.37|5805.37|5803.72|5803.72|5805.37|5805.37|5803.72|5803.72|0
1633011830000|2021-09-30 14:23:50|5804.22|5804.22|5804.25|5804.25|5804.46|5804.46|5804.22|5804.22|0
1633011840000|2021-09-30 14:24:00|5804.53|5804.53|5801.94|5801.94|5804.75|5804.75|5801.94|5801.94|0
1633011850000|2021-09-30 14:24:10|5802.52|5802.52|5803|5803|5803|5803|5802.52|5802.52|0
1633011860000|2021-09-30 14:24:20|5803.21|5803.21|5804.65|5804.65|5804.65|5804.65|5803.21|5803.21|0
1633011870000|2021-09-30 14:24:30|5804.41|5804.41|5804.41|5804.41|5804.7|5804.7|5804.12|5804.12|0
1633011880000|2021-09-30 14:24:40|5804.65|5804.65|5804.17|5804.17|5804.92|5804.92|5804.17|5804.17|0
1633011890000|2021-09-30 14:24:50|5803.6|5803.6|5802.23|5802.23|5803.88|5803.88|5802.23|5802.23|0
1633011900000|2021-09-30 14:25:00|5802.52|5802.52|5805.04|5805.04|5805.04|5805.04|5802.52|5802.52|0
1633011910000|2021-09-30 14:25:10|5805.66|5805.66|5806.95|5806.95|5808.06|5808.06|5805.66|5805.66|0
1633011920000|2021-09-30 14:25:20|5807.19|5807.19|5808.65|5808.65|5808.65|5808.65|5807.19|5807.19|0
1633011930000|2021-09-30 14:25:30|5808.68|5808.68|5809.42|5809.42|5809.42|5809.42|5808.68|5808.68|0
1633011940000|2021-09-30 14:25:40|5809.85|5809.85|5811.14|5811.14|5811.14|5811.14|5809.85|5809.85|0
1633011950000|2021-09-30 14:25:50|5811.46|5811.46|5811.89|5811.89|5811.89|5811.89|5811.46|5811.46|0
1633011960000|2021-09-30 14:26:00|5811.91|5811.91|5812.88|5812.88|5813.12|5813.12|5811.91|5811.91|0
1633011970000|2021-09-30 14:26:10|5813.1|5813.1|5815.56|5815.56|5815.56|5815.56|5813.1|5813.1|0
1633011980000|2021-09-30 14:26:20|5815.28|5815.28|5815.11|5815.11|5815.35|5815.35|5815.06|5815.06|0
1633011990000|2021-09-30 14:26:30|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|0
1633012000000|2021-09-30 14:26:40|5815.64|5815.64|5815.46|5815.46|5815.64|5815.64|5813.79|5813.79|0
1633012010000|2021-09-30 14:26:50|5815.89|5815.89|5818.13|5818.13|5818.13|5818.13|5815.89|5815.89|0
1633012020000|2021-09-30 14:27:00|5818.37|5818.37|5819.06|5819.06|5819.08|5819.08|5818.08|5818.08|0
1633012030000|2021-09-30 14:27:10|5819.34|5819.34|5818.34|5818.34|5819.34|5819.34|5817.33|5817.33|0
1633012040000|2021-09-30 14:27:20|5818.63|5818.63|5819.87|5819.87|5820.45|5820.45|5818.63|5818.63|0
1633012050000|2021-09-30 14:27:30|5820.82|5820.82|5820.1|5820.1|5820.82|5820.82|5819.87|5819.87|0
1633012060000|2021-09-30 14:27:40|5820.53|5820.53|5820.53|5820.53|5820.82|5820.82|5820.53|5820.53|0
1633012070000|2021-09-30 14:27:50|5820.32|5820.32|5821.76|5821.76|5822.04|5822.04|5820.06|5820.06|0
1633012080000|2021-09-30 14:28:00|5822.04|5822.04|5822.5|5822.5|5822.55|5822.55|5821.76|5821.76|0
1633012090000|2021-09-30 14:28:10|5822.46|5822.46|5821.72|5821.72|5822.46|5822.46|5821.43|5821.43|0
1633012100000|2021-09-30 14:28:20|5821.43|5821.43|5816.48|5816.48|5821.43|5821.43|5816.48|5816.48|0
1633012110000|2021-09-30 14:28:30|5815.9|5815.9|5814.83|5814.83|5815.9|5815.9|5814.83|5814.83|0
1633012120000|2021-09-30 14:28:40|5814.26|5814.26|5812.78|5812.78|5814.26|5814.26|5812.78|5812.78|0
1633012130000|2021-09-30 14:28:50|5812.49|5812.49|5810.21|5810.21|5812.49|5812.49|5810.21|5810.21|0
1633012140000|2021-09-30 14:29:00|5810.64|5810.64|5807.34|5807.34|5810.64|5810.64|5807.13|5807.13|0
1633012150000|2021-09-30 14:29:10|5807.92|5807.92|5807.92|5807.92|5808.21|5808.21|5807.63|5807.63|0
1633012160000|2021-09-30 14:29:20|5807.94|5807.94|5808.05|5808.05|5808.44|5808.44|5807.94|5807.94|0
1633012170000|2021-09-30 14:29:30|5808.09|5808.09|5807.87|5807.87|5808.09|5808.09|5807.87|5807.87|0
1633012180000|2021-09-30 14:29:40|5807.59|5807.59|5808.91|5808.91|5808.91|5808.91|5807.59|5807.59|0
1633012190000|2021-09-30 14:29:50|5809.14|5809.14|5809.38|5809.38|5809.38|5809.38|5808.91|5808.91|0
1633012200000|2021-09-30 14:30:00|5808.66|5808.66|5808.66|5808.66|5808.66|5808.66|5805.54|5805.54|0
1633012210000|2021-09-30 14:30:10|5808.38|5808.38|5807.35|5807.35|5808.38|5808.38|5807.06|5807.06|0
1633012220000|2021-09-30 14:30:20|5808.21|5808.21|5806.05|5806.05|5808.21|5808.21|5806.05|5806.05|0
1633012230000|2021-09-30 14:30:30|5805.77|5805.77|5804.97|5804.97|5806.34|5806.34|5804.7|5804.7|0
1633012240000|2021-09-30 14:30:40|5804.73|5804.73|5802.58|5802.58|5805.11|5805.11|5802.58|5802.58|0
1633012250000|2021-09-30 14:30:50|5802.86|5802.86|5802.81|5802.81|5803.34|5803.34|5802.81|5802.81|0
1633012260000|2021-09-30 14:31:00|5802.58|5802.58|5801.01|5801.01|5802.58|5802.58|5800.57|5800.57|0
1633012270000|2021-09-30 14:31:10|5801.87|5801.87|5801.51|5801.51|5801.87|5801.87|5801.27|5801.27|0
1633012280000|2021-09-30 14:31:20|5801.73|5801.73|5802.76|5802.76|5802.76|5802.76|5801.73|5801.73|0
1633012290000|2021-09-30 14:31:30|5803.05|5803.05|5802.74|5802.74|5803.05|5803.05|5802.74|5802.74|0
1633012300000|2021-09-30 14:31:40|5802.27|5802.27|5801.98|5801.98|5802.27|5802.27|5801.98|5801.98|0
1633012310000|2021-09-30 14:31:50|5801.55|5801.55|5801.71|5801.71|5802.24|5802.24|5801.55|5801.55|0
1633012320000|2021-09-30 14:32:00|5801.7|5801.7|5801.87|5801.87|5803.04|5803.04|5801.68|5801.68|0
1633012330000|2021-09-30 14:32:10|5802.11|5802.11|5802.16|5802.16|5802.4|5802.4|5802.11|5802.11|0
1633012340000|2021-09-30 14:32:20|5802.61|5802.61|5804.64|5804.64|5804.64|5804.64|5802.4|5802.4|0
1633012350000|2021-09-30 14:32:30|5804.66|5804.66|5803.61|5803.61|5805.14|5805.14|5803.61|5803.61|0
1633012360000|2021-09-30 14:32:40|5803.39|5803.39|5802.94|5802.94|5803.39|5803.39|5802.94|5802.94|0
1633012370000|2021-09-30 14:32:50|5803.69|5803.69|5807.99|5807.99|5807.99|5807.99|5803.69|5803.69|0
1633012380000|2021-09-30 14:33:00|5808|5808|5809.21|5809.21|5809.5|5809.5|5808|5808|0
1633012390000|2021-09-30 14:33:10|5809.5|5809.5|5810.88|5810.88|5811.27|5811.27|5809.5|5809.5|0
1633012400000|2021-09-30 14:33:20|5810.65|5810.65|5813.2|5813.2|5813.2|5813.2|5810.65|5810.65|0
1633012410000|2021-09-30 14:33:30|5813.63|5813.63|5815.78|5815.78|5815.78|5815.78|5813.63|5813.63|0
1633012420000|2021-09-30 14:33:40|5816.02|5816.02|5818.32|5818.32|5818.32|5818.32|5816.02|5816.02|0
1633012430000|2021-09-30 14:33:50|5818.34|5818.34|5818.79|5818.79|5818.79|5818.79|5818.34|5818.34|0
1633012440000|2021-09-30 14:34:00|5818.55|5818.55|5816.67|5816.67|5818.55|5818.55|5816.67|5816.67|0
1633012450000|2021-09-30 14:34:10|5816.44|5816.44|5817.73|5817.73|5817.73|5817.73|5815.22|5815.22|0
1633012460000|2021-09-30 14:34:20|5817.97|5817.97|5817.66|5817.66|5818.19|5818.19|5817.66|5817.66|0
1633012470000|2021-09-30 14:34:30|5817.42|5817.42|5817.78|5817.78|5818|5818|5816.99|5816.99|0
1633012480000|2021-09-30 14:34:40|5817.49|5817.49|5817.75|5817.75|5818.33|5818.33|5817.49|5817.49|0
1633012490000|2021-09-30 14:34:50|5818.04|5818.04|5819.02|5819.02|5819.02|5819.02|5818.04|5818.04|0
1633012500000|2021-09-30 14:35:00|5819.24|5819.24|5818.51|5818.51|5820.28|5820.28|5818.51|5818.51|0
1633012510000|2021-09-30 14:35:10|5818.27|5818.27|5818.29|5818.29|5818.29|5818.29|5818.05|5818.05|0
1633012520000|2021-09-30 14:35:20|5818.53|5818.53|5817.08|5817.08|5818.59|5818.59|5817.08|5817.08|0
1633012530000|2021-09-30 14:35:30|5817.37|5817.37|5818.57|5818.57|5818.57|5818.57|5817.08|5817.08|0
1633012540000|2021-09-30 14:35:40|5819.02|5819.02|5819.26|5819.26|5819.31|5819.31|5819.02|5819.02|0
1633012550000|2021-09-30 14:35:50|5819.57|5819.57|5819.8|5819.8|5819.8|5819.8|5819.57|5819.57|0
1633012560000|2021-09-30 14:36:00|5820.02|5820.02|5821.52|5821.52|5821.52|5821.52|5820.02|5820.02|0
1633012570000|2021-09-30 14:36:10|5821.31|5821.31|5820.3|5820.3|5821.31|5821.31|5820.3|5820.3|0
1633012580000|2021-09-30 14:36:20|5820.09|5820.09|5818.32|5818.32|5820.09|5820.09|5818.11|5818.11|0
1633012590000|2021-09-30 14:36:30|5818.61|5818.61|5818.85|5818.85|5818.85|5818.85|5818.61|5818.61|0
1633012600000|2021-09-30 14:36:40|5819.07|5819.07|5821.57|5821.57|5821.57|5821.57|5819.07|5819.07|0
1633012610000|2021-09-30 14:36:50|5821.28|5821.28|5819.82|5819.82|5821.28|5821.28|5819.82|5819.82|0
1633012620000|2021-09-30 14:37:00|5819.56|5819.56|5818.3|5818.3|5819.56|5819.56|5818.3|5818.3|0
1633012630000|2021-09-30 14:37:10|5818.59|5818.59|5818.3|5818.3|5818.8|5818.8|5818.3|5818.3|0
1633012640000|2021-09-30 14:37:20|5818.06|5818.06|5819.57|5819.57|5819.57|5819.57|5818.06|5818.06|0
1633012650000|2021-09-30 14:37:30|5819.59|5819.59|5820.2|5820.2|5820.49|5820.49|5819.59|5819.59|0
1633012660000|2021-09-30 14:37:40|5819.92|5819.92|5818.72|5818.72|5819.92|5819.92|5818.62|5818.62|0
1633012670000|2021-09-30 14:37:50|5819.01|5819.01|5820.15|5820.15|5820.15|5820.15|5819.01|5819.01|0
1633012680000|2021-09-30 14:38:00|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1633012690000|2021-09-30 14:38:10|5819.95|5819.95|5820.24|5820.24|5820.24|5820.24|5819.74|5819.74|0
1633012700000|2021-09-30 14:38:20|5820.7|5820.7|5821.21|5821.21|5821.22|5821.22|5820.7|5820.7|0
1633012710000|2021-09-30 14:38:30|5821.88|5821.88|5821.16|5821.16|5821.88|5821.88|5821.16|5821.16|0
1633012720000|2021-09-30 14:38:40|5821.37|5821.37|5817.73|5817.73|5821.37|5821.37|5817.73|5817.73|0
1633012730000|2021-09-30 14:38:50|5817.51|5817.51|5816.99|5816.99|5817.51|5817.51|5816.99|5816.99|0
1633012740000|2021-09-30 14:39:00|5817.22|5817.22|5816.48|5816.48|5817.22|5817.22|5816.48|5816.48|0
1633012750000|2021-09-30 14:39:10|5816.19|5816.19|5816.01|5816.01|5816.19|5816.19|5815.74|5815.74|0
1633012760000|2021-09-30 14:39:20|5815.72|5815.72|5816.7|5816.7|5816.7|5816.7|5814.9|5814.9|0
1633012770000|2021-09-30 14:39:30|5816.41|5816.41|5815.9|5815.9|5816.41|5816.41|5815.9|5815.9|0
1633012780000|2021-09-30 14:39:40|5816.19|5816.19|5815.9|5815.9|5816.19|5816.19|5815.9|5815.9|0
1633012790000|2021-09-30 14:39:50|5816.36|5816.36|5816.19|5816.19|5816.94|5816.94|5816.19|5816.19|0
1633012800000|2021-09-30 14:40:00|5815.96|5815.96|5815.67|5815.67|5815.96|5815.96|5815.67|5815.67|0
1633012810000|2021-09-30 14:40:10|5815.43|5815.43|5814|5814|5815.43|5815.43|5814|5814|0
1633012820000|2021-09-30 14:40:20|5812.47|5812.47|5811.86|5811.86|5812.47|5812.47|5811.86|5811.86|0
1633012830000|2021-09-30 14:40:30|5811.17|5811.17|5809.98|5809.98|5811.17|5811.17|5809.69|5809.69|0
1633012840000|2021-09-30 14:40:40|5809.96|5809.96|5810.48|5810.48|5810.99|5810.99|5809.96|5809.96|0
1633012850000|2021-09-30 14:40:50|5810.7|5810.7|5810.18|5810.18|5811.97|5811.97|5810.18|5810.18|0
1633012860000|2021-09-30 14:41:00|5810.76|5810.76|5810.31|5810.31|5811.79|5811.79|5810.31|5810.31|0
1633012870000|2021-09-30 14:41:10|5810.02|5810.02|5810.77|5810.77|5810.77|5810.77|5810.02|5810.02|0
1633012880000|2021-09-30 14:41:20|5810.19|5810.19|5810.48|5810.48|5810.48|5810.48|5809.96|5809.96|0
1633012890000|2021-09-30 14:41:30|5810.19|5810.19|5809.21|5809.21|5810.72|5810.72|5809.21|5809.21|0
1633012900000|2021-09-30 14:41:40|5809.43|5809.43|5811.23|5811.23|5811.68|5811.68|5809.43|5809.43|0
1633012910000|2021-09-30 14:41:50|5811.44|5811.44|5811.15|5811.15|5811.44|5811.44|5811.15|5811.15|0
1633012920000|2021-09-30 14:42:00|5812.42|5812.42|5813.4|5813.4|5813.4|5813.4|5812.42|5812.42|0
1633012930000|2021-09-30 14:42:10|5813.19|5813.19|5813.74|5813.74|5813.74|5813.74|5813.19|5813.19|0
1633012950000|2021-09-30 14:42:30|5814.49|5814.49|5812.95|5812.95|5814.49|5814.49|5812.95|5812.95|0
1633012960000|2021-09-30 14:42:40|5812.71|5812.71|5811.53|5811.53|5812.71|5812.71|5811.53|5811.53|0
1633012970000|2021-09-30 14:42:50|5811.32|5811.32|5809.65|5809.65|5811.32|5811.32|5809.65|5809.65|0
1633012980000|2021-09-30 14:43:00|5809.21|5809.21|5807.65|5807.65|5809.21|5809.21|5807.65|5807.65|0
1633012990000|2021-09-30 14:43:10|5807.93|5807.93|5807.97|5807.97|5807.97|5807.97|5807.21|5807.21|0
1633013000000|2021-09-30 14:43:20|5808.45|5808.45|5809.52|5809.52|5809.52|5809.52|5808.45|5808.45|0
1633013010000|2021-09-30 14:43:30|5809.8|5809.8|5811.38|5811.38|5811.38|5811.38|5809.8|5809.8|0
1633013020000|2021-09-30 14:43:40|5811.67|5811.67|5811.38|5811.38|5811.67|5811.67|5811.38|5811.38|0
1633013030000|2021-09-30 14:43:50|5812.29|5812.29|5809.92|5809.92|5812.58|5812.58|5809.92|5809.92|0
1633013040000|2021-09-30 14:44:00|5809.49|5809.49|5813.18|5813.18|5813.18|5813.18|5809.2|5809.2|0
1633013050000|2021-09-30 14:44:10|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.18|5813.18|0
1633013060000|2021-09-30 14:44:20|5812.87|5812.87|5812.94|5812.94|5812.94|5812.94|5812.65|5812.65|0
1633013070000|2021-09-30 14:44:30|5813.42|5813.42|5814.3|5814.3|5814.64|5814.64|5813.42|5813.42|0
1633013080000|2021-09-30 14:44:40|5814.06|5814.06|5814.59|5814.59|5814.59|5814.59|5813.63|5813.63|0
1633013090000|2021-09-30 14:44:50|5814.35|5814.35|5814.65|5814.65|5814.88|5814.88|5813.71|5813.71|0
1633013100000|2021-09-30 14:45:00|5814.36|5814.36|5814.36|5814.36|5814.58|5814.58|5813.78|5813.78|0
1633013110000|2021-09-30 14:45:10|5813.78|5813.78|5812.9|5812.9|5813.78|5813.78|5812.32|5812.32|0
1633013120000|2021-09-30 14:45:20|5813.11|5813.11|5813.38|5813.38|5813.38|5813.38|5813.11|5813.11|0
1633013130000|2021-09-30 14:45:30|5813.09|5813.09|5811.46|5811.46|5813.31|5813.31|5811.46|5811.46|0
1633013140000|2021-09-30 14:45:40|5811.1|5811.1|5810.89|5810.89|5811.75|5811.75|5809.21|5809.21|0
1633013150000|2021-09-30 14:45:50|5810.65|5810.65|5811.61|5811.61|5811.82|5811.82|5810.65|5810.65|0
1633013160000|2021-09-30 14:46:00|5811.84|5811.84|5811.84|5811.84|5811.84|5811.84|5811.84|5811.84|0
1633013170000|2021-09-30 14:46:10|5811.63|5811.63|5809.88|5809.88|5811.63|5811.63|5809.88|5809.88|0
1633013180000|2021-09-30 14:46:20|5810.34|5810.34|5810.89|5810.89|5810.89|5810.89|5810.1|5810.1|0
1633013190000|2021-09-30 14:46:30|5811.13|5811.13|5810.84|5810.84|5811.13|5811.13|5810.84|5810.84|0
1633013200000|2021-09-30 14:46:40|5811.58|5811.58|5811.48|5811.48|5811.58|5811.58|5811.08|5811.08|0
1633013210000|2021-09-30 14:46:50|5811.77|5811.77|5811.31|5811.31|5811.77|5811.77|5810.74|5810.74|0
1633013220000|2021-09-30 14:47:00|5810.84|5810.84|5810.33|5810.33|5810.84|5810.84|5810.33|5810.33|0
1633013230000|2021-09-30 14:47:10|5810.55|5810.55|5810.41|5810.41|5810.76|5810.76|5810.12|5810.12|0
1633013240000|2021-09-30 14:47:20|5810.62|5810.62|5812.44|5812.44|5812.44|5812.44|5810.62|5810.62|0
1633013250000|2021-09-30 14:47:30|5812.65|5812.65|5814.06|5814.06|5814.06|5814.06|5812.65|5812.65|0
1633013260000|2021-09-30 14:47:40|5813.77|5813.77|5813.12|5813.12|5813.77|5813.77|5813.12|5813.12|0
1633013270000|2021-09-30 14:47:50|5812.91|5812.91|5812.88|5812.88|5813.17|5813.17|5812.67|5812.67|0
1633013280000|2021-09-30 14:48:00|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|0
1633013290000|2021-09-30 14:48:10|5812.72|5812.72|5812.48|5812.48|5812.72|5812.72|5812.48|5812.48|0
1633013300000|2021-09-30 14:48:20|5812.19|5812.19|5811.18|5811.18|5812.19|5812.19|5811.18|5811.18|0
1633013310000|2021-09-30 14:48:30|5811.98|5811.98|5812.02|5812.02|5812.52|5812.52|5811.98|5811.98|0
1633013320000|2021-09-30 14:48:40|5811.78|5811.78|5811.04|5811.04|5811.78|5811.78|5811.04|5811.04|0
1633013330000|2021-09-30 14:48:50|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1633013340000|2021-09-30 14:49:00|5811.51|5811.51|5813.63|5813.63|5813.67|5813.67|5811.51|5811.51|0
1633013350000|2021-09-30 14:49:10|5814.11|5814.11|5815.4|5815.4|5815.4|5815.4|5814.11|5814.11|0
1633013360000|2021-09-30 14:49:20|5814.83|5814.83|5815.04|5815.04|5815.04|5815.04|5814.83|5814.83|0
1633013370000|2021-09-30 14:49:30|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1633013380000|2021-09-30 14:49:40|5815.04|5815.04|5814.23|5814.23|5815.04|5815.04|5814.23|5814.23|0
1633013390000|2021-09-30 14:49:50|5814.19|5814.19|5813.3|5813.3|5814.19|5814.19|5813.09|5813.09|0
1633013400000|2021-09-30 14:50:00|5812.87|5812.87|5812.11|5812.11|5813.3|5813.3|5812.11|5812.11|0
1633013410000|2021-09-30 14:50:10|5812.09|5812.09|5810.63|5810.63|5812.09|5812.09|5810.63|5810.63|0
1633013420000|2021-09-30 14:50:20|5810.34|5810.34|5810.59|5810.59|5810.59|5810.59|5810.3|5810.3|0
1633013430000|2021-09-30 14:50:30|5809.77|5809.77|5807.88|5807.88|5809.77|5809.77|5807.88|5807.88|0
1633013440000|2021-09-30 14:50:40|5808.36|5808.36|5809.01|5809.01|5809.01|5809.01|5808.36|5808.36|0
1633013450000|2021-09-30 14:50:50|5808.54|5808.54|5809.95|5809.95|5810.24|5810.24|5808.54|5808.54|0
1633013460000|2021-09-30 14:51:00|5809.96|5809.96|5811.4|5811.4|5811.4|5811.4|5809.75|5809.75|0
1633013470000|2021-09-30 14:51:10|5811.63|5811.63|5811.92|5811.92|5811.92|5811.92|5811.63|5811.63|0
1633013480000|2021-09-30 14:51:20|5812.35|5812.35|5812.35|5812.35|5812.35|5812.35|5812.35|5812.35|0
1633013490000|2021-09-30 14:51:30|5812.64|5812.64|5811.32|5811.32|5813.12|5813.12|5811.32|5811.32|0
1633013500000|2021-09-30 14:51:40|5811.31|5811.31|5812.14|5812.14|5812.14|5812.14|5811.1|5811.1|0
1633013510000|2021-09-30 14:51:50|5812.06|5812.06|5809.82|5809.82|5812.5|5812.5|5809.82|5809.82|0
1633013520000|2021-09-30 14:52:00|5809.59|5809.59|5809.84|5809.84|5810.06|5810.06|5809.59|5809.59|0
1633013530000|2021-09-30 14:52:10|5810.12|5810.12|5810.35|5810.35|5810.35|5810.35|5810.11|5810.11|0
1633013540000|2021-09-30 14:52:20|5810.06|5810.06|5808.12|5808.12|5810.06|5810.06|5808.12|5808.12|0
1633013550000|2021-09-30 14:52:30|5808.1|5808.1|5807.65|5807.65|5808.1|5808.1|5807.65|5807.65|0
1633013560000|2021-09-30 14:52:40|5807.94|5807.94|5807.1|5807.1|5807.94|5807.94|5807.1|5807.1|0
1633013570000|2021-09-30 14:52:50|5806.6|5806.6|5804.25|5804.25|5806.6|5806.6|5804.25|5804.25|0
1633013580000|2021-09-30 14:53:00|5804.7|5804.7|5804.42|5804.42|5804.7|5804.7|5804.41|5804.41|0
1633013590000|2021-09-30 14:53:10|5804.64|5804.64|5805.33|5805.33|5805.78|5805.78|5804.64|5804.64|0
1633013600000|2021-09-30 14:53:20|5805.91|5805.91|5804.42|5804.42|5805.91|5805.91|5804.37|5804.37|0
1633013610000|2021-09-30 14:53:30|5803.85|5803.85|5803.37|5803.37|5803.85|5803.85|5803.37|5803.37|0
1633013620000|2021-09-30 14:53:40|5803.61|5803.61|5805.57|5805.57|5805.57|5805.57|5803.61|5803.61|0
1633013630000|2021-09-30 14:53:50|5805.59|5805.59|5805.59|5805.59|5806.1|5806.1|5805.59|5805.59|0
1633013640000|2021-09-30 14:54:00|5805.83|5805.83|5805.37|5805.37|5805.83|5805.83|5804.64|5804.64|0
1633013650000|2021-09-30 14:54:10|5805.15|5805.15|5804.86|5804.86|5805.15|5805.15|5804.86|5804.86|0
1633013660000|2021-09-30 14:54:20|5805.15|5805.15|5806.13|5806.13|5806.13|5806.13|5805.15|5805.15|0
1633013670000|2021-09-30 14:54:30|5806.37|5806.37|5806.35|5806.35|5806.59|5806.59|5806.35|5806.35|0
1633013680000|2021-09-30 14:54:40|5806.34|5806.34|5805.8|5805.8|5806.34|5806.34|5805.8|5805.8|0
1633013690000|2021-09-30 14:54:50|5805.51|5805.51|5805.81|5805.81|5805.81|5805.81|5805.29|5805.29|0
1633013700000|2021-09-30 14:55:00|5806.34|5806.34|5805.04|5805.04|5806.58|5806.58|5805.04|5805.04|0
1633013710000|2021-09-30 14:55:10|5804.61|5804.61|5802|5802|5804.61|5804.61|5802|5802|0
1633013720000|2021-09-30 14:55:20|5801.14|5801.14|5800.4|5800.4|5801.14|5801.14|5800.4|5800.4|0
1633013730000|2021-09-30 14:55:30|5800.61|5800.61|5800.9|5800.9|5801.14|5801.14|5800.61|5800.61|0
1633013740000|2021-09-30 14:55:40|5800.89|5800.89|5799.07|5799.07|5800.89|5800.89|5798.5|5798.5|0
1633013750000|2021-09-30 14:55:50|5798.6|5798.6|5797.79|5797.79|5799.55|5799.55|5797.79|5797.79|0
1633013760000|2021-09-30 14:56:00|5798.02|5798.02|5799.56|5799.56|5799.85|5799.85|5798.02|5798.02|0
1633013770000|2021-09-30 14:56:10|5799.34|5799.34|5799.14|5799.14|5799.34|5799.34|5798.87|5798.87|0
1633013780000|2021-09-30 14:56:20|5798.85|5798.85|5798.69|5798.69|5798.91|5798.91|5798.69|5798.69|0
1633013790000|2021-09-30 14:56:30|5798.91|5798.91|5799.19|5799.19|5799.19|5799.19|5798.67|5798.67|0
1633013800000|2021-09-30 14:56:40|5799.41|5799.41|5801.43|5801.43|5801.43|5801.43|5799.31|5799.31|0
1633013810000|2021-09-30 14:56:50|5801.44|5801.44|5798.45|5798.45|5801.68|5801.68|5798.44|5798.44|0
1633013820000|2021-09-30 14:57:00|5797.98|5797.98|5798.67|5798.67|5798.67|5798.67|5797.98|5797.98|0
1633013830000|2021-09-30 14:57:10|5798.43|5798.43|5800.26|5800.26|5800.26|5800.26|5798.43|5798.43|0
1633013840000|2021-09-30 14:57:20|5800.55|5800.55|5802.56|5802.56|5802.56|5802.56|5800.26|5800.26|0
1633013860000|2021-09-30 14:57:40|5803.13|5803.13|5803.61|5803.61|5803.9|5803.9|5803.13|5803.13|0
1633013870000|2021-09-30 14:57:50|5803.37|5803.37|5802.11|5802.11|5803.61|5803.61|5801.82|5801.82|0
1633013880000|2021-09-30 14:58:00|5801.82|5801.82|5801.12|5801.12|5801.82|5801.82|5800.81|5800.81|0
1633013890000|2021-09-30 14:58:10|5800.91|5800.91|5800.38|5800.38|5800.91|5800.91|5800.09|5800.09|0
1633013900000|2021-09-30 14:58:20|5800.16|5800.16|5800.16|5800.16|5800.16|5800.16|5799.88|5799.88|0
1633013910000|2021-09-30 14:58:30|5800.93|5800.93|5801.43|5801.43|5801.43|5801.43|5800.93|5800.93|0
1633013920000|2021-09-30 14:58:40|5801.67|5801.67|5801.66|5801.66|5801.92|5801.92|5801.4|5801.4|0
1633013930000|2021-09-30 14:58:50|5801.68|5801.68|5801.68|5801.68|5801.92|5801.92|5801.68|5801.68|0
1633013940000|2021-09-30 14:59:00|5802.11|5802.11|5802.84|5802.84|5802.85|5802.85|5802.11|5802.11|0
1633013950000|2021-09-30 14:59:10|5802.87|5802.87|5803.32|5803.32|5803.32|5803.32|5802.87|5802.87|0
1633013960000|2021-09-30 14:59:20|5803.35|5803.35|5803.12|5803.12|5803.41|5803.41|5802.88|5802.88|0
1633013970000|2021-09-30 14:59:30|5803.58|5803.58|5804.85|5804.85|5806.37|5806.37|5802.81|5802.81|0
1633013980000|2021-09-30 14:59:40|5804.06|5804.06|5804.82|5804.82|5804.82|5804.82|5804.04|5804.04|0
1633013990000|2021-09-30 14:59:50|5805.03|5805.03|5806.23|5806.23|5806.23|5806.23|5805.02|5805.02|0
1633014000000|2021-09-30 15:00:00|5804.68|5804.68|5805.04|5805.04|5805.33|5805.33|5804.51|5804.51|0
1633014010000|2021-09-30 15:00:10|5804.82|5804.82|5804.35|5804.35|5804.82|5804.82|5804.06|5804.06|0
1633014020000|2021-09-30 15:00:20|5804.59|5804.59|5805.78|5805.78|5806.07|5806.07|5804.37|5804.37|0
1633014030000|2021-09-30 15:00:30|5806.02|5806.02|5806.98|5806.98|5806.98|5806.98|5806.02|5806.02|0
1633014040000|2021-09-30 15:00:40|5807.43|5807.43|5806.98|5806.98|5807.72|5807.72|5806.98|5806.98|0
1633014050000|2021-09-30 15:00:50|5807.19|5807.19|5807.47|5807.47|5807.47|5807.47|5807.19|5807.19|0
1633014060000|2021-09-30 15:01:00|5807.69|5807.69|5808.03|5808.03|5808.54|5808.54|5807.47|5807.47|0
1633014070000|2021-09-30 15:01:10|5808.32|5808.32|5810.99|5810.99|5810.99|5810.99|5807.58|5807.58|0
1633014080000|2021-09-30 15:01:20|5811.22|5811.22|5814.23|5814.23|5814.23|5814.23|5811.22|5811.22|0
1633014090000|2021-09-30 15:01:30|5813.99|5813.99|5812.84|5812.84|5813.99|5813.99|5812.19|5812.19|0
1633014100000|2021-09-30 15:01:40|5812.15|5812.15|5814.5|5814.5|5814.5|5814.5|5812.15|5812.15|0
1633014110000|2021-09-30 15:01:50|5814.72|5814.72|5814.24|5814.24|5814.72|5814.72|5814.24|5814.24|0
1633014120000|2021-09-30 15:02:00|5814.46|5814.46|5814.68|5814.68|5814.68|5814.68|5814.46|5814.46|0
1633014130000|2021-09-30 15:02:10|5814.91|5814.91|5814.68|5814.68|5814.91|5814.91|5814.46|5814.46|0
1633014140000|2021-09-30 15:02:20|5814.91|5814.91|5815.85|5815.85|5815.87|5815.87|5814.91|5814.91|0
1633014150000|2021-09-30 15:02:30|5815.64|5815.64|5817.21|5817.21|5817.21|5817.21|5815.64|5815.64|0
1633014160000|2021-09-30 15:02:40|5816.97|5816.97|5817.41|5817.41|5817.5|5817.5|5816.97|5816.97|0
1633014170000|2021-09-30 15:02:50|5818.06|5818.06|5817.86|5817.86|5818.06|5818.06|5817.84|5817.84|0
1633014180000|2021-09-30 15:03:00|5818.36|5818.36|5817.49|5817.49|5819.32|5819.32|5817.45|5817.45|0
1633014190000|2021-09-30 15:03:10|5817.27|5817.27|5818.09|5818.09|5818.12|5818.12|5817.27|5817.27|0
1633014200000|2021-09-30 15:03:20|5818.32|5818.32|5818.99|5818.99|5819.14|5819.14|5818.32|5818.32|0
1633014210000|2021-09-30 15:03:30|5818.96|5818.96|5818.73|5818.73|5818.96|5818.96|5818.73|5818.73|0
1633014220000|2021-09-30 15:03:40|5818.96|5818.96|5819.49|5819.49|5819.49|5819.49|5818.96|5818.96|0
1633014230000|2021-09-30 15:03:50|5820.14|5820.14|5822.74|5822.74|5822.74|5822.74|5820.14|5820.14|0
1633014240000|2021-09-30 15:04:00|5823.22|5823.22|5823.75|5823.75|5823.75|5823.75|5823.22|5823.22|0
1633014250000|2021-09-30 15:04:10|5823.51|5823.51|5826.09|5826.09|5826.6|5826.6|5823.51|5823.51|0
1633014260000|2021-09-30 15:04:20|5826.38|5826.38|5827.4|5827.4|5827.41|5827.41|5825.62|5825.62|0
1633014270000|2021-09-30 15:04:30|5827.16|5827.16|5825.94|5825.94|5827.21|5827.21|5825.7|5825.7|0
1633014280000|2021-09-30 15:04:40|5826.22|5826.22|5826.29|5826.29|5826.29|5826.29|5825.94|5825.94|0
1633014290000|2021-09-30 15:04:50|5826.5|5826.5|5825.54|5825.54|5826.5|5826.5|5825.33|5825.33|0
1633014300000|2021-09-30 15:05:00|5826.07|5826.07|5827.83|5827.83|5827.83|5827.83|5825.78|5825.78|0
1633014310000|2021-09-30 15:05:10|5828.07|5828.07|5826.35|5826.35|5828.07|5828.07|5826.35|5826.35|0
1633014320000|2021-09-30 15:05:20|5826.33|5826.33|5827.37|5827.37|5827.37|5827.37|5826.1|5826.1|0
1633014330000|2021-09-30 15:05:30|5827.59|5827.59|5828.96|5828.96|5828.96|5828.96|5827.3|5827.3|0
1633014340000|2021-09-30 15:05:40|5829.17|5829.17|5828.37|5828.37|5829.17|5829.17|5828.36|5828.36|0
1633014350000|2021-09-30 15:05:50|5827.65|5827.65|5827.15|5827.15|5827.65|5827.65|5826.86|5826.86|0
1633014360000|2021-09-30 15:06:00|5826.86|5826.86|5825.69|5825.69|5826.86|5826.86|5825.69|5825.69|0
1633014370000|2021-09-30 15:06:10|5825.98|5825.98|5827.94|5827.94|5827.94|5827.94|5825.98|5825.98|0
1633014380000|2021-09-30 15:06:20|5828.18|5828.18|5832.24|5832.24|5832.24|5832.24|5828.18|5828.18|0
1633014390000|2021-09-30 15:06:30|5832.48|5832.48|5832.96|5832.96|5833.49|5833.49|5831|5831|0
1633014400000|2021-09-30 15:06:40|5833.2|5833.2|5834.22|5834.22|5834.29|5834.29|5833.2|5833.2|0
1633014410000|2021-09-30 15:06:50|5834.46|5834.46|5834.79|5834.79|5835.66|5835.66|5834.46|5834.46|0
1633014420000|2021-09-30 15:07:00|5835.08|5835.08|5837.12|5837.12|5837.41|5837.41|5835.08|5835.08|0
1633014430000|2021-09-30 15:07:10|5837.36|5837.36|5839.19|5839.19|5839.19|5839.19|5837.36|5837.36|0
1633014440000|2021-09-30 15:07:20|5839.62|5839.62|5841.5|5841.5|5841.5|5841.5|5839.38|5839.38|0
1633014450000|2021-09-30 15:07:30|5840.69|5840.69|5841.22|5841.22|5841.22|5841.22|5840.69|5840.69|0
1633014460000|2021-09-30 15:07:40|5841.43|5841.43|5841.22|5841.22|5841.88|5841.88|5841.22|5841.22|0
1633014470000|2021-09-30 15:07:50|5840.76|5840.76|5842.28|5842.28|5842.28|5842.28|5840.76|5840.76|0
1633014480000|2021-09-30 15:08:00|5841.75|5841.75|5842.49|5842.49|5843.24|5843.24|5841.75|5841.75|0
1633014490000|2021-09-30 15:08:10|5842.48|5842.48|5845.35|5845.35|5845.35|5845.35|5842.44|5842.44|0
1633014500000|2021-09-30 15:08:20|5846.45|5846.45|5848.1|5848.1|5848.1|5848.1|5846.45|5846.45|0
1633014510000|2021-09-30 15:08:30|5848.67|5848.67|5849.6|5849.6|5849.6|5849.6|5848.43|5848.43|0
1633014520000|2021-09-30 15:08:40|5849.31|5849.31|5846.04|5846.04|5849.31|5849.31|5846.04|5846.04|0
1633014530000|2021-09-30 15:08:50|5846|5846|5845.43|5845.43|5846|5846|5843.77|5843.77|0
1633014540000|2021-09-30 15:09:00|5846.12|5846.12|5847.62|5847.62|5847.62|5847.62|5846.12|5846.12|0
1633014550000|2021-09-30 15:09:10|5847.33|5847.33|5847.55|5847.55|5848.58|5848.58|5847.31|5847.31|0
1633014560000|2021-09-30 15:09:20|5847.53|5847.53|5846.76|5846.76|5847.82|5847.82|5846.76|5846.76|0
1633014570000|2021-09-30 15:09:30|5846.55|5846.55|5847|5847|5847.29|5847.29|5846.55|5846.55|0
1633014580000|2021-09-30 15:09:40|5846.47|5846.47|5846.47|5846.47|5846.76|5846.76|5846.47|5846.47|0
1633014590000|2021-09-30 15:09:50|5846.04|5846.04|5845.41|5845.41|5846.04|5846.04|5845.35|5845.35|0
1633014600000|2021-09-30 15:10:00|5846.29|5846.29|5846.39|5846.39|5846.39|5846.39|5845.29|5845.29|0
1633014610000|2021-09-30 15:10:10|5846.61|5846.61|5845.68|5845.68|5846.63|5846.63|5845.39|5845.39|0
1633014620000|2021-09-30 15:10:20|5845.67|5845.67|5846.94|5846.94|5846.94|5846.94|5845.67|5845.67|0
1633014630000|2021-09-30 15:10:30|5846.7|5846.7|5848.18|5848.18|5848.18|5848.18|5846.7|5846.7|0
1633014640000|2021-09-30 15:10:40|5848.42|5848.42|5848.6|5848.6|5849.46|5849.46|5848.42|5848.42|0
1633014650000|2021-09-30 15:10:50|5848.36|5848.36|5848.14|5848.14|5848.65|5848.65|5848.14|5848.14|0
1633014660000|2021-09-30 15:11:00|5848.43|5848.43|5849.25|5849.25|5849.25|5849.25|5848.43|5848.43|0
1633014670000|2021-09-30 15:11:10|5849.9|5849.9|5849.96|5849.96|5850.55|5850.55|5849.75|5849.75|0
1633014680000|2021-09-30 15:11:20|5850.49|5850.49|5849.44|5849.44|5850.78|5850.78|5849.44|5849.44|0
1633014690000|2021-09-30 15:11:30|5849.43|5849.43|5846.6|5846.6|5849.43|5849.43|5846.6|5846.6|0
1633014700000|2021-09-30 15:11:40|5845.88|5845.88|5845.62|5845.62|5846.67|5846.67|5845.62|5845.62|0
1633014710000|2021-09-30 15:11:50|5845.33|5845.33|5846.96|5846.96|5846.96|5846.96|5845.33|5845.33|0
1633014720000|2021-09-30 15:12:00|5847.39|5847.39|5847.38|5847.38|5847.91|5847.91|5847.38|5847.38|0
1633014730000|2021-09-30 15:12:10|5847.09|5847.09|5846.35|5846.35|5847.14|5847.14|5846.35|5846.35|0
1633014740000|2021-09-30 15:12:20|5846.81|5846.81|5847.31|5847.31|5847.6|5847.6|5846.81|5846.81|0
1633014750000|2021-09-30 15:12:30|5847.6|5847.6|5847.84|5847.84|5847.84|5847.84|5847.6|5847.6|0
1633014760000|2021-09-30 15:12:40|5847.55|5847.55|5847.85|5847.85|5847.85|5847.85|5847.26|5847.26|0
1633014770000|2021-09-30 15:12:50|5847.61|5847.61|5847.51|5847.51|5847.61|5847.61|5846.74|5846.74|0
1633014780000|2021-09-30 15:13:00|5847.22|5847.22|5848.5|5848.5|5848.5|5848.5|5846.48|5846.48|0
1633014790000|2021-09-30 15:13:10|5848.21|5848.21|5850.16|5850.16|5850.44|5850.44|5848.21|5848.21|0
1633014800000|2021-09-30 15:13:20|5849.88|5849.88|5848.89|5848.89|5849.88|5849.88|5848.89|5848.89|0
1633014810000|2021-09-30 15:13:30|5848.66|5848.66|5848.93|5848.93|5848.93|5848.93|5848.64|5848.64|0
1633014820000|2021-09-30 15:13:40|5848.95|5848.95|5850.96|5850.96|5850.96|5850.96|5848.95|5848.95|0
1633014830000|2021-09-30 15:13:50|5850.97|5850.97|5850.68|5850.68|5850.97|5850.97|5850.68|5850.68|0
1633014840000|2021-09-30 15:14:00|5849.73|5849.73|5850.25|5850.25|5850.54|5850.54|5849.51|5849.51|0
1633014850000|2021-09-30 15:14:10|5849.51|5849.51|5850.54|5850.54|5850.54|5850.54|5849.51|5849.51|0
1633014860000|2021-09-30 15:14:20|5850.78|5850.78|5851.74|5851.74|5851.74|5851.74|5850.78|5850.78|0
1633014870000|2021-09-30 15:14:30|5851.45|5851.45|5855.03|5855.03|5855.03|5855.03|5851.45|5851.45|0
1633014880000|2021-09-30 15:14:40|5855.35|5855.35|5855.64|5855.64|5856.14|5856.14|5854.23|5854.23|0
1633014890000|2021-09-30 15:14:50|5855.36|5855.36|5854.9|5854.9|5855.59|5855.59|5854.9|5854.9|0
1633014900000|2021-09-30 15:15:00|5855.19|5855.19|5854.66|5854.66|5855.41|5855.41|5854.42|5854.42|0
1633014910000|2021-09-30 15:15:10|5854.63|5854.63|5855.61|5855.61|5855.61|5855.61|5854.63|5854.63|0
1633014920000|2021-09-30 15:15:20|5856.4|5856.4|5856.46|5856.46|5856.46|5856.46|5855.53|5855.53|0
1633014930000|2021-09-30 15:15:30|5856.17|5856.17|5857.2|5857.2|5857.2|5857.2|5855.65|5855.65|0
1633014940000|2021-09-30 15:15:40|5857.44|5857.44|5859.33|5859.33|5859.33|5859.33|5856.63|5856.63|0
1633014950000|2021-09-30 15:15:50|5859.62|5859.62|5858.8|5858.8|5859.62|5859.62|5858.8|5858.8|0
1633014960000|2021-09-30 15:16:00|5859.33|5859.33|5859.62|5859.62|5859.83|5859.83|5858.8|5858.8|0
1633014970000|2021-09-30 15:16:10|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.33|5858.33|0
1633014980000|2021-09-30 15:16:20|5858.86|5858.86|5860.36|5860.36|5860.36|5860.36|5858.86|5858.86|0
1633014990000|2021-09-30 15:16:30|5860.37|5860.37|5860.1|5860.1|5860.39|5860.39|5860.1|5860.1|0
1633015000000|2021-09-30 15:16:40|5860.09|5860.09|5859.64|5859.64|5860.09|5860.09|5859.64|5859.64|0
1633015010000|2021-09-30 15:16:50|5860.09|5860.09|5860.8|5860.8|5860.8|5860.8|5859.87|5859.87|0
1633015020000|2021-09-30 15:17:00|5861.09|5861.09|5861.09|5861.09|5861.33|5861.33|5860.85|5860.85|0
1633015030000|2021-09-30 15:17:10|5861.07|5861.07|5861.95|5861.95|5861.95|5861.95|5860.76|5860.76|0
1633015040000|2021-09-30 15:17:20|5862.24|5862.24|5862.93|5862.93|5863.22|5863.22|5862.24|5862.24|0
1633015050000|2021-09-30 15:17:30|5862.7|5862.7|5863.97|5863.97|5863.97|5863.97|5862.7|5862.7|0
1633015060000|2021-09-30 15:17:40|5864.54|5864.54|5864.55|5864.55|5864.55|5864.55|5864.09|5864.09|0
1633015070000|2021-09-30 15:17:50|5864.09|5864.09|5864.57|5864.57|5864.57|5864.57|5864.09|5864.09|0
1633015080000|2021-09-30 15:18:00|5864.6|5864.6|5864.1|5864.1|5865.4|5865.4|5864.1|5864.1|0
1633015090000|2021-09-30 15:18:10|5864.07|5864.07|5867.11|5867.11|5867.11|5867.11|5864.07|5864.07|0
1633015100000|2021-09-30 15:18:20|5867.09|5867.09|5866.14|5866.14|5867.09|5867.09|5866.14|5866.14|0
1633015110000|2021-09-30 15:18:30|5866.37|5866.37|5867.55|5867.55|5867.84|5867.84|5866.37|5866.37|0
1633015120000|2021-09-30 15:18:40|5867.31|5867.31|5867.36|5867.36|5867.36|5867.36|5867.31|5867.31|0
1633015130000|2021-09-30 15:18:50|5867.59|5867.59|5867.58|5867.58|5867.59|5867.59|5867.58|5867.58|0
1633015140000|2021-09-30 15:19:00|5868.25|5868.25|5869.35|5869.35|5869.55|5869.55|5868.25|5868.25|0
1633015150000|2021-09-30 15:19:10|5869.59|5869.59|5869.79|5869.79|5870.03|5870.03|5869.59|5869.59|0
1633015160000|2021-09-30 15:19:20|5870.03|5870.03|5870.64|5870.64|5870.64|5870.64|5869.97|5869.97|0
1633015170000|2021-09-30 15:19:30|5870.13|5870.13|5869.15|5869.15|5870.13|5870.13|5868.91|5868.91|0
1633015180000|2021-09-30 15:19:40|5869.39|5869.39|5869.15|5869.15|5869.68|5869.68|5869.15|5869.15|0
1633015190000|2021-09-30 15:19:50|5869.37|5869.37|5870.85|5870.85|5870.85|5870.85|5869.37|5869.37|0
1633015200000|2021-09-30 15:20:00|5871.09|5871.09|5870.05|5870.05|5871.16|5871.16|5870.05|5870.05|0
1633015210000|2021-09-30 15:20:10|5869.76|5869.76|5869.61|5869.61|5870.33|5870.33|5869.61|5869.61|0
1633015220000|2021-09-30 15:20:20|5869.39|5869.39|5867.38|5867.38|5869.39|5869.39|5867.38|5867.38|0
1633015230000|2021-09-30 15:20:30|5867.16|5867.16|5867.87|5867.87|5867.92|5867.92|5866.62|5866.62|0
1633015240000|2021-09-30 15:20:40|5868.54|5868.54|5869.23|5869.23|5869.23|5869.23|5868.54|5868.54|0
1633015250000|2021-09-30 15:20:50|5869.02|5869.02|5868.25|5868.25|5869.02|5869.02|5868.25|5868.25|0
1633015260000|2021-09-30 15:21:00|5868.06|5868.06|5866.51|5866.51|5868.06|5868.06|5866.51|5866.51|0
1633015270000|2021-09-30 15:21:10|5864.9|5864.9|5866.77|5866.77|5866.77|5866.77|5864.45|5864.45|0
1633015280000|2021-09-30 15:21:20|5867.51|5867.51|5867.56|5867.56|5868.06|5868.06|5867.06|5867.06|0
1633015290000|2021-09-30 15:21:30|5867.54|5867.54|5869.3|5869.3|5869.3|5869.3|5867.54|5867.54|0
1633015300000|2021-09-30 15:21:40|5869.97|5869.97|5869.69|5869.69|5869.98|5869.98|5869.69|5869.69|0
1633015310000|2021-09-30 15:21:50|5869.46|5869.46|5870.44|5870.44|5870.65|5870.65|5869.46|5869.46|0
1633015320000|2021-09-30 15:22:00|5870.65|5870.65|5870.62|5870.62|5870.65|5870.65|5870.62|5870.62|0
1633015330000|2021-09-30 15:22:10|5870.91|5870.91|5870.91|5870.91|5871.15|5871.15|5870.91|5870.91|0
1633015350000|2021-09-30 15:22:30|5871.15|5871.15|5871.37|5871.37|5871.37|5871.37|5871.15|5871.15|0
1633015360000|2021-09-30 15:22:40|5871.6|5871.6|5872.44|5872.44|5872.44|5872.44|5871.6|5871.6|0
1633015370000|2021-09-30 15:22:50|5872.15|5872.15|5872.33|5872.33|5872.37|5872.37|5872.15|5872.15|0
1633015380000|2021-09-30 15:23:00|5872.04|5872.04|5872.37|5872.37|5872.37|5872.37|5871.85|5871.85|0
1633015390000|2021-09-30 15:23:10|5872.9|5872.9|5874.59|5874.59|5874.6|5874.6|5872.9|5872.9|0
1633015400000|2021-09-30 15:23:20|5874.57|5874.57|5875.09|5875.09|5875.09|5875.09|5874.57|5874.57|0
1633015410000|2021-09-30 15:23:30|5875.11|5875.11|5874.64|5874.64|5875.11|5875.11|5874.64|5874.64|0
1633015420000|2021-09-30 15:23:40|5874.86|5874.86|5875.36|5875.36|5875.36|5875.36|5874.86|5874.86|0
1633015430000|2021-09-30 15:23:50|5875.37|5875.37|5875.83|5875.83|5875.83|5875.83|5875.37|5875.37|0
1633015440000|2021-09-30 15:24:00|5875.61|5875.61|5875.9|5875.9|5876.12|5876.12|5875.61|5875.61|0
1633015450000|2021-09-30 15:24:10|5875.91|5875.91|5876.09|5876.09|5876.09|5876.09|5875.88|5875.88|0
1633015460000|2021-09-30 15:24:20|5876.33|5876.33|5877.39|5877.39|5877.39|5877.39|5876.33|5876.33|0
1633015470000|2021-09-30 15:24:30|5877.44|5877.44|5877.43|5877.43|5877.44|5877.44|5877.14|5877.14|0
1633015480000|2021-09-30 15:24:40|5877.88|5877.88|5877.04|5877.04|5878.12|5878.12|5877.04|5877.04|0
1633015490000|2021-09-30 15:24:50|5876.82|5876.82|5873.6|5873.6|5876.82|5876.82|5873.6|5873.6|0
1633015500000|2021-09-30 15:25:00|5873.31|5873.31|5874.4|5874.4|5874.4|5874.4|5873.3|5873.3|0
1633015510000|2021-09-30 15:25:10|5874.62|5874.62|5875.8|5875.8|5875.8|5875.8|5874.32|5874.32|0
1633015520000|2021-09-30 15:25:20|5875.79|5875.79|5876.57|5876.57|5876.57|5876.57|5875.79|5875.79|0
1633015530000|2021-09-30 15:25:30|5877.69|5877.69|5877.7|5877.7|5877.7|5877.7|5877.69|5877.69|0
1633015540000|2021-09-30 15:25:40|5877.25|5877.25|5877.61|5877.61|5877.61|5877.61|5877.03|5877.03|0
1633015550000|2021-09-30 15:25:50|5877.6|5877.6|5875.57|5875.57|5877.6|5877.6|5875.28|5875.28|0
1633015560000|2021-09-30 15:26:00|5875.85|5875.85|5876.6|5876.6|5876.89|5876.89|5875.85|5875.85|0
1633015570000|2021-09-30 15:26:10|5877.63|5877.63|5877.61|5877.61|5878.32|5878.32|5877.61|5877.61|0
1633015580000|2021-09-30 15:26:20|5877.59|5877.59|5877.58|5877.58|5877.59|5877.59|5877.58|5877.58|0
1633015590000|2021-09-30 15:26:30|5877.87|5877.87|5877.89|5877.89|5877.91|5877.91|5877.87|5877.87|0
1633015600000|2021-09-30 15:26:40|5877.88|5877.88|5880.13|5880.13|5880.13|5880.13|5877.88|5877.88|0
1633015610000|2021-09-30 15:26:50|5880.12|5880.12|5877.84|5877.84|5880.12|5880.12|5877.84|5877.84|0
1633015620000|2021-09-30 15:27:00|5877.79|5877.79|5877.99|5877.99|5878.04|5878.04|5877.3|5877.3|0
1633015630000|2021-09-30 15:27:10|5878.01|5878.01|5878.53|5878.53|5878.82|5878.82|5878.01|5878.01|0
1633015640000|2021-09-30 15:27:20|5878.51|5878.51|5878.78|5878.78|5878.8|5878.8|5878.5|5878.5|0
1633015650000|2021-09-30 15:27:30|5878.81|5878.81|5878.24|5878.24|5878.81|5878.81|5878.24|5878.24|0
1633015660000|2021-09-30 15:27:40|5878|5878|5877.75|5877.75|5878|5878|5877.75|5877.75|0
1633015670000|2021-09-30 15:27:50|5877.46|5877.46|5877.17|5877.17|5877.46|5877.46|5877.17|5877.17|0
1633015680000|2021-09-30 15:28:00|5876.93|5876.93|5874.38|5874.38|5876.93|5876.93|5874.38|5874.38|0
1633015690000|2021-09-30 15:28:10|5873.73|5873.73|5873.73|5873.73|5874.02|5874.02|5873.72|5873.72|0
1633015700000|2021-09-30 15:28:20|5873.95|5873.95|5874.25|5874.25|5874.25|5874.25|5873.44|5873.44|0
1633015710000|2021-09-30 15:28:30|5874.5|5874.5|5877.21|5877.21|5877.45|5877.45|5874.5|5874.5|0
1633015720000|2021-09-30 15:28:40|5876.92|5876.92|5875.5|5875.5|5876.93|5876.93|5875.5|5875.5|0
1633015730000|2021-09-30 15:28:50|5875.21|5875.21|5875.14|5875.14|5875.21|5875.21|5874.92|5874.92|0
1633015740000|2021-09-30 15:29:00|5875.36|5875.36|5876.88|5876.88|5877.38|5877.38|5875.36|5875.36|0
1633015750000|2021-09-30 15:29:10|5876.64|5876.64|5876.44|5876.44|5876.74|5876.74|5875.79|5875.79|0
1633015760000|2021-09-30 15:29:20|5876.73|5876.73|5880.07|5880.07|5880.07|5880.07|5876.73|5876.73|0
1633015770000|2021-09-30 15:29:30|5880.36|5880.36|5881.35|5881.35|5881.66|5881.66|5880.36|5880.36|0
1633015780000|2021-09-30 15:29:40|5881.06|5881.06|5881.14|5881.14|5881.84|5881.84|5880.04|5880.04|0
1633015790000|2021-09-30 15:29:50|5881.38|5881.38|5881.68|5881.68|5883.3|5883.3|5881.09|5881.09|0
1632986100000|2021-09-30 07:15:00|5849.33|5849.33|5848.2|5848.2|5849.91|5849.91|5847.49|5847.49|0
1632986110000|2021-09-30 07:15:10|5848.67|5848.67|5848.55|5848.55|5848.67|5848.67|5848.45|5848.45|0
1632986120000|2021-09-30 07:15:20|5849.41|5849.41|5850.46|5850.46|5850.46|5850.46|5849.12|5849.12|0
1632986130000|2021-09-30 07:15:30|5850.17|5850.17|5849.37|5849.37|5850.17|5850.17|5849.31|5849.31|0
1632986140000|2021-09-30 07:15:40|5849.8|5849.8|5852.65|5852.65|5852.65|5852.65|5849.8|5849.8|0
1632986150000|2021-09-30 07:15:50|5852.94|5852.94|5852.94|5852.94|5853.52|5853.52|5852.94|5852.94|0
1632986160000|2021-09-30 07:16:00|5853.58|5853.58|5853.97|5853.97|5854.99|5854.99|5853.58|5853.58|0
1632986170000|2021-09-30 07:16:10|5854.19|5854.19|5857.37|5857.37|5857.37|5857.37|5854.19|5854.19|0
1632986180000|2021-09-30 07:16:20|5856.79|5856.79|5854.93|5854.93|5857|5857|5854.06|5854.06|0
1632986190000|2021-09-30 07:16:30|5854.06|5854.06|5853.34|5853.34|5854.06|5854.06|5853.34|5853.34|0
1632986200000|2021-09-30 07:16:40|5853.63|5853.63|5853.97|5853.97|5853.97|5853.97|5853.39|5853.39|0
1632986210000|2021-09-30 07:16:50|5854.55|5854.55|5855.86|5855.86|5856.22|5856.22|5854.55|5854.55|0
1632986220000|2021-09-30 07:17:00|5855.62|5855.62|5856.07|5856.07|5856.1|5856.1|5855.62|5855.62|0
1632986230000|2021-09-30 07:17:10|5855.21|5855.21|5855.35|5855.35|5856.55|5856.55|5855.21|5855.21|0
1632986240000|2021-09-30 07:17:20|5855.07|5855.07|5853.9|5853.9|5855.35|5855.35|5853.66|5853.66|0
1632986250000|2021-09-30 07:17:30|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|0
1632986260000|2021-09-30 07:17:40|5853.85|5853.85|5852.28|5852.28|5853.85|5853.85|5852.28|5852.28|0
1632986270000|2021-09-30 07:17:50|5851.7|5851.7|5851.02|5851.02|5851.7|5851.7|5850.51|5850.51|0
1632986280000|2021-09-30 07:18:00|5850.78|5850.78|5852.51|5852.51|5852.51|5852.51|5850.78|5850.78|0
1632986290000|2021-09-30 07:18:10|5852.22|5852.22|5850.42|5850.42|5852.22|5852.22|5850.42|5850.42|0
1632986300000|2021-09-30 07:18:20|5850.71|5850.71|5850.86|5850.86|5850.86|5850.86|5850.06|5850.06|0
1632986310000|2021-09-30 07:18:30|5850.93|5850.93|5852.15|5852.15|5852.16|5852.16|5850.93|5850.93|0
1632986320000|2021-09-30 07:18:40|5853.31|5853.31|5853.84|5853.84|5855.13|5855.13|5853.31|5853.31|0
1632986330000|2021-09-30 07:18:50|5855.03|5855.03|5856.57|5856.57|5856.57|5856.57|5855.03|5855.03|0
1632986340000|2021-09-30 07:19:00|5858.31|5858.31|5860.18|5860.18|5860.42|5860.42|5858.31|5858.31|0
1632986350000|2021-09-30 07:19:10|5860.9|5860.9|5862.29|5862.29|5862.29|5862.29|5860.9|5860.9|0
1632986360000|2021-09-30 07:19:20|5862.5|5862.5|5863.17|5863.17|5863.4|5863.4|5862.5|5862.5|0
1632986370000|2021-09-30 07:19:30|5862.74|5862.74|5859.81|5859.81|5862.74|5862.74|5859.81|5859.81|0
1632986380000|2021-09-30 07:19:40|5860.24|5860.24|5856.47|5856.47|5860.24|5860.24|5856.47|5856.47|0
1632986390000|2021-09-30 07:19:50|5857|5857|5857.29|5857.29|5857.29|5857.29|5857|5857|0
1632986400000|2021-09-30 07:20:00|5857.93|5857.93|5858.31|5858.31|5858.66|5858.66|5857.93|5857.93|0
1632986410000|2021-09-30 07:20:10|5858.03|5858.03|5860.25|5860.25|5860.54|5860.54|5858.03|5858.03|0
1632986420000|2021-09-30 07:20:20|5861.62|5861.62|5861.43|5861.43|5861.62|5861.62|5861.43|5861.43|0
1632986430000|2021-09-30 07:20:30|5861.71|5861.71|5861.5|5861.5|5861.73|5861.73|5861.5|5861.5|0
1632986440000|2021-09-30 07:20:40|5861.06|5861.06|5861.08|5861.08|5861.08|5861.08|5860.51|5860.51|0
1632986450000|2021-09-30 07:20:50|5860.77|5860.77|5861.8|5861.8|5861.8|5861.8|5860.77|5860.77|0
1632986460000|2021-09-30 07:21:00|5862.09|5862.09|5864.32|5864.32|5864.32|5864.32|5862.09|5862.09|0
1632986470000|2021-09-30 07:21:10|5864.61|5864.61|5865.61|5865.61|5865.61|5865.61|5864.03|5864.03|0
1632986480000|2021-09-30 07:21:20|5865.85|5865.85|5867.63|5867.63|5867.63|5867.63|5865.85|5865.85|0
1632986490000|2021-09-30 07:21:30|5867.12|5867.12|5869.83|5869.83|5869.83|5869.83|5867.12|5867.12|0
1632986500000|2021-09-30 07:21:40|5870.92|5870.92|5872.13|5872.13|5872.32|5872.32|5870.92|5870.92|0
1632986520000|2021-09-30 07:22:00|5871.85|5871.85|5876.31|5876.31|5877|5877|5871.85|5871.85|0
1632986530000|2021-09-30 07:22:10|5875.45|5875.45|5875.43|5875.43|5875.45|5875.45|5875.21|5875.21|0
1632986540000|2021-09-30 07:22:20|5874.86|5874.86|5876.99|5876.99|5876.99|5876.99|5874.86|5874.86|0
1632986550000|2021-09-30 07:22:30|5877.21|5877.21|5873.98|5873.98|5877.21|5877.21|5873.98|5873.98|0
1632986560000|2021-09-30 07:22:40|5874.55|5874.55|5874.08|5874.08|5874.55|5874.55|5874.08|5874.08|0
1632986570000|2021-09-30 07:22:50|5873.65|5873.65|5876.39|5876.39|5876.59|5876.59|5873.65|5873.65|0
1632986580000|2021-09-30 07:23:00|5877.11|5877.11|5876.6|5876.6|5877.11|5877.11|5876.37|5876.37|0
1632986590000|2021-09-30 07:23:10|5876.84|5876.84|5877.9|5877.9|5878.19|5878.19|5876.84|5876.84|0
1632986600000|2021-09-30 07:23:20|5877.61|5877.61|5877.97|5877.97|5877.97|5877.97|5877.18|5877.18|0
1632986610000|2021-09-30 07:23:30|5878.45|5878.45|5880.13|5880.13|5880.13|5880.13|5878.45|5878.45|0
1632986620000|2021-09-30 07:23:40|5879.26|5879.26|5880.98|5880.98|5880.98|5880.98|5879.26|5879.26|0
1632986630000|2021-09-30 07:23:50|5880.69|5880.69|5880.19|5880.19|5880.69|5880.69|5879.66|5879.66|0
1632986640000|2021-09-30 07:24:00|5879.9|5879.9|5879.69|5879.69|5879.9|5879.9|5879.68|5879.68|0
1632986660000|2021-09-30 07:24:20|5880.56|5880.56|5880.51|5880.51|5881.52|5881.52|5880.51|5880.51|0
1632986670000|2021-09-30 07:24:30|5879.69|5879.69|5879.19|5879.19|5879.69|5879.69|5878.98|5878.98|0
1632986680000|2021-09-30 07:24:40|5880.53|5880.53|5880.53|5880.53|5880.53|5880.53|5880.53|5880.53|0
1632986690000|2021-09-30 07:24:50|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|0
1632986700000|2021-09-30 07:25:00|5879.65|5879.65|5879.23|5879.23|5879.74|5879.74|5877.76|5877.76|0
1632986710000|2021-09-30 07:25:10|5878.94|5878.94|5878.94|5878.94|5878.94|5878.94|5878.94|5878.94|0
1632986720000|2021-09-30 07:25:20|5878.37|5878.37|5877.7|5877.7|5878.37|5878.37|5876.77|5876.77|0
1632986730000|2021-09-30 07:25:30|5877.99|5877.99|5875.57|5875.57|5877.99|5877.99|5875.57|5875.57|0
1632986740000|2021-09-30 07:25:40|5875.09|5875.09|5873.87|5873.87|5875.09|5875.09|5873.87|5873.87|0
1632986750000|2021-09-30 07:25:50|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|0
1632986760000|2021-09-30 07:26:00|5873.11|5873.11|5874.55|5874.55|5875.42|5875.42|5873.11|5873.11|0
1632986770000|2021-09-30 07:26:10|5875.74|5875.74|5874.21|5874.21|5876.68|5876.68|5874.21|5874.21|0
1632986780000|2021-09-30 07:26:20|5874.15|5874.15|5872.43|5872.43|5874.15|5874.15|5872.43|5872.43|0
1632986790000|2021-09-30 07:26:30|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|0
1632986800000|2021-09-30 07:26:40|5872.48|5872.48|5871.2|5871.2|5872.48|5872.48|5870.98|5870.98|0
1632986810000|2021-09-30 07:26:50|5870.98|5870.98|5871.41|5871.41|5871.65|5871.65|5870.98|5870.98|0
1632986820000|2021-09-30 07:27:00|5872.34|5872.34|5871.78|5871.78|5873.16|5873.16|5871.78|5871.78|0
1632986830000|2021-09-30 07:27:10|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|0
1632986840000|2021-09-30 07:27:20|5871.55|5871.55|5874.02|5874.02|5874.02|5874.02|5871.55|5871.55|0
1632986850000|2021-09-30 07:27:30|5874|5874|5871.1|5871.1|5874|5874|5871.1|5871.1|0
1632986860000|2021-09-30 07:27:40|5871.11|5871.11|5870.25|5870.25|5871.11|5871.11|5869.78|5869.78|0
1632986870000|2021-09-30 07:27:50|5870.2|5870.2|5871.41|5871.41|5871.43|5871.43|5870.2|5870.2|0
1632986880000|2021-09-30 07:28:00|5871.89|5871.89|5872.47|5872.47|5872.47|5872.47|5871.89|5871.89|0
1632986890000|2021-09-30 07:28:10|5871.82|5871.82|5870.95|5870.95|5871.82|5871.82|5870.95|5870.95|0
1632986900000|2021-09-30 07:28:20|5870.24|5870.24|5868.24|5868.24|5870.24|5870.24|5868.24|5868.24|0
1632986910000|2021-09-30 07:28:30|5868.36|5868.36|5868.69|5868.69|5868.69|5868.69|5867.64|5867.64|0
1632986920000|2021-09-30 07:28:40|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|0
1632986930000|2021-09-30 07:28:50|5869.46|5869.46|5871.35|5871.35|5871.35|5871.35|5869.46|5869.46|0
1632986940000|2021-09-30 07:29:00|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|0
1632986950000|2021-09-30 07:29:10|5871.35|5871.35|5871.06|5871.06|5871.35|5871.35|5871.06|5871.06|0
1632986960000|2021-09-30 07:29:20|5873.21|5873.21|5873.93|5873.93|5874.17|5874.17|5873.21|5873.21|0
1632986970000|2021-09-30 07:29:30|5873.64|5873.64|5873|5873|5873.64|5873.64|5873|5873|0
1632986980000|2021-09-30 07:29:40|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1632986990000|2021-09-30 07:29:50|5872.18|5872.18|5872.85|5872.85|5872.85|5872.85|5872.13|5872.13|0
1632987000000|2021-09-30 07:30:00|5872.76|5872.76|5873.45|5873.45|5873.65|5873.65|5872.76|5872.76|0
1632987010000|2021-09-30 07:30:10|5873.74|5873.74|5874.7|5874.7|5874.7|5874.7|5873.74|5873.74|0
1632987020000|2021-09-30 07:30:20|5874.93|5874.93|5876.4|5876.4|5876.4|5876.4|5874.93|5874.93|0
1632987040000|2021-09-30 07:30:40|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|0
1632987050000|2021-09-30 07:30:50|5874.57|5874.57|5873.43|5873.43|5874.57|5874.57|5873.43|5873.43|0
1632987060000|2021-09-30 07:31:00|5874.09|5874.09|5874.88|5874.88|5874.88|5874.88|5873.21|5873.21|0
1632987070000|2021-09-30 07:31:10|5875.49|5875.49|5875.26|5875.26|5875.49|5875.49|5875.26|5875.26|0
1632987080000|2021-09-30 07:31:20|5875.02|5875.02|5875.36|5875.36|5875.36|5875.36|5874.64|5874.64|0
1632987090000|2021-09-30 07:31:30|5875.65|5875.65|5875.94|5875.94|5875.94|5875.94|5875.65|5875.65|0
1632987100000|2021-09-30 07:31:40|5875.73|5875.73|5876.2|5876.2|5876.2|5876.2|5875.73|5875.73|0
1632987120000|2021-09-30 07:32:00|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1632987130000|2021-09-30 07:32:10|5877.26|5877.26|5879.94|5879.94|5879.94|5879.94|5877.26|5877.26|0
1632987140000|2021-09-30 07:32:20|5880.42|5880.42|5880.42|5880.42|5880.42|5880.42|5880.42|5880.42|0
1632987150000|2021-09-30 07:32:30|5879.99|5879.99|5880.99|5880.99|5880.99|5880.99|5879.75|5879.75|0
1632987160000|2021-09-30 07:32:40|5880.78|5880.78|5880.99|5880.99|5880.99|5880.99|5880.78|5880.78|0
1632987170000|2021-09-30 07:32:50|5880.7|5880.7|5881.25|5881.25|5881.25|5881.25|5880.49|5880.49|0
1632987180000|2021-09-30 07:33:00|5881.49|5881.49|5882.12|5882.12|5882.12|5882.12|5881.49|5881.49|0
1632987190000|2021-09-30 07:33:10|5881.9|5881.9|5880.7|5880.7|5881.9|5881.9|5880.7|5880.7|0
1632987200000|2021-09-30 07:33:20|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1632987210000|2021-09-30 07:33:30|5881.01|5881.01|5880.98|5880.98|5881.01|5881.01|5880.98|5880.98|0
1632987220000|2021-09-30 07:33:40|5881.55|5881.55|5882.68|5882.68|5882.68|5882.68|5881.55|5881.55|0
1632987230000|2021-09-30 07:33:50|5882.17|5882.17|5881.88|5881.88|5882.17|5882.17|5881.88|5881.88|0
1632987240000|2021-09-30 07:34:00|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|0
1632987250000|2021-09-30 07:34:10|5881.88|5881.88|5881.88|5881.88|5882.12|5882.12|5881.43|5881.43|0
1632987260000|2021-09-30 07:34:20|5882.1|5882.1|5881.88|5881.88|5882.1|5882.1|5881.88|5881.88|0
1632987280000|2021-09-30 07:34:40|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1632987290000|2021-09-30 07:34:50|5881.22|5881.22|5880.98|5880.98|5881.22|5881.22|5880.98|5880.98|0
1632987300000|2021-09-30 07:35:00|5881.27|5881.27|5880.23|5880.23|5881.27|5881.27|5880.23|5880.23|0
1632987310000|2021-09-30 07:35:10|5880.71|5880.71|5882.93|5882.93|5882.93|5882.93|5880.71|5880.71|0
1632987320000|2021-09-30 07:35:20|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|0
1632987330000|2021-09-30 07:35:30|5883.51|5883.51|5883.7|5883.7|5883.7|5883.7|5883.47|5883.47|0
1632987340000|2021-09-30 07:35:40|5883.99|5883.99|5883.76|5883.76|5884.21|5884.21|5883.76|5883.76|0
1632987350000|2021-09-30 07:35:50|5883.52|5883.52|5883.01|5883.01|5883.52|5883.52|5883.01|5883.01|0
1632987360000|2021-09-30 07:36:00|5882.3|5882.3|5882.49|5882.49|5882.72|5882.72|5882.01|5882.01|0
1632987370000|2021-09-30 07:36:10|5882.2|5882.2|5881.77|5881.77|5882.2|5882.2|5881.53|5881.53|0
1632987380000|2021-09-30 07:36:20|5882.44|5882.44|5884.21|5884.21|5884.21|5884.21|5882.44|5882.44|0
1632987390000|2021-09-30 07:36:30|5884.42|5884.42|5883.66|5883.66|5884.42|5884.42|5883.66|5883.66|0
1632987400000|2021-09-30 07:36:40|5884.28|5884.28|5884.75|5884.75|5884.75|5884.75|5884.28|5884.28|0
1632987410000|2021-09-30 07:36:50|5884.32|5884.32|5884.28|5884.28|5884.32|5884.32|5884.28|5884.28|0
1632987420000|2021-09-30 07:37:00|5884.26|5884.26|5883.42|5883.42|5884.26|5884.26|5883.42|5883.42|0
1632987430000|2021-09-30 07:37:10|5883.18|5883.18|5884.24|5884.24|5884.24|5884.24|5883.18|5883.18|0
1632987440000|2021-09-30 07:37:20|5884.45|5884.45|5881.11|5881.11|5884.48|5884.48|5881.11|5881.11|0
1632987450000|2021-09-30 07:37:30|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1632987460000|2021-09-30 07:37:40|5881.56|5881.56|5879.6|5879.6|5881.56|5881.56|5879.6|5879.6|0
1632987470000|2021-09-30 07:37:50|5879.84|5879.84|5879.17|5879.17|5879.84|5879.84|5879.17|5879.17|0
1632987480000|2021-09-30 07:38:00|5879.82|5879.82|5882.56|5882.56|5883.67|5883.67|5879.82|5879.82|0
1632987490000|2021-09-30 07:38:10|5882.32|5882.32|5882.51|5882.51|5882.51|5882.51|5882.03|5882.03|0
1632987500000|2021-09-30 07:38:20|5883.37|5883.37|5883.61|5883.61|5883.61|5883.61|5883.37|5883.37|0
1632987510000|2021-09-30 07:38:30|5883.39|5883.39|5881.37|5881.37|5883.39|5883.39|5881.08|5881.08|0
1632987520000|2021-09-30 07:38:40|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1632987530000|2021-09-30 07:38:50|5882.09|5882.09|5881.37|5881.37|5882.09|5882.09|5881.37|5881.37|0
1632987540000|2021-09-30 07:39:00|5882.09|5882.09|5881.45|5881.45|5882.09|5882.09|5880.65|5880.65|0
1632987550000|2021-09-30 07:39:10|5881.16|5881.16|5881.62|5881.62|5881.62|5881.62|5880.66|5880.66|0
1632987560000|2021-09-30 07:39:20|5881.86|5881.86|5882.58|5882.58|5882.58|5882.58|5881.86|5881.86|0
1632987570000|2021-09-30 07:39:30|5882.56|5882.56|5881.05|5881.05|5882.56|5882.56|5881.05|5881.05|0
1632987580000|2021-09-30 07:39:40|5880.77|5880.77|5878.88|5878.88|5880.77|5880.77|5878.19|5878.19|0
1632987590000|2021-09-30 07:39:50|5878.4|5878.4|5878.62|5878.62|5878.62|5878.62|5878.33|5878.33|0
1632987600000|2021-09-30 07:40:00|5878.6|5878.6|5877.1|5877.1|5878.6|5878.6|5877.1|5877.1|0
1632987610000|2021-09-30 07:40:10|5876.16|5876.16|5876.16|5876.16|5876.16|5876.16|5876.16|5876.16|0
1632987620000|2021-09-30 07:40:20|5876.59|5876.59|5877.96|5877.96|5877.96|5877.96|5876.38|5876.38|0
1632987630000|2021-09-30 07:40:30|5878.44|5878.44|5880.16|5880.16|5880.18|5880.18|5878.44|5878.44|0
1632987640000|2021-09-30 07:40:40|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|0
1632987650000|2021-09-30 07:40:50|5880.87|5880.87|5882.4|5882.4|5882.4|5882.4|5880.87|5880.87|0
1632987660000|2021-09-30 07:41:00|5883.89|5883.89|5881.72|5881.72|5883.89|5883.89|5881.72|5881.72|0
1632987670000|2021-09-30 07:41:10|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.19|5881.19|0
1632987680000|2021-09-30 07:41:20|5881.72|5881.72|5881.04|5881.04|5881.72|5881.72|5881.04|5881.04|0
1632987690000|2021-09-30 07:41:30|5880.56|5880.56|5879.26|5879.26|5880.56|5880.56|5879.26|5879.26|0
1632987700000|2021-09-30 07:41:40|5879.48|5879.48|5879.55|5879.55|5880.01|5880.01|5879.48|5879.48|0
1632987710000|2021-09-30 07:41:50|5879.79|5879.79|5881.81|5881.81|5881.81|5881.81|5879.79|5879.79|0
1632987720000|2021-09-30 07:42:00|5881.59|5881.59|5881.16|5881.16|5881.59|5881.59|5881.16|5881.16|0
1632987730000|2021-09-30 07:42:10|5880.92|5880.92|5879.27|5879.27|5880.92|5880.92|5878.7|5878.7|0
1632987740000|2021-09-30 07:42:20|5878.98|5878.98|5879.22|5879.22|5879.68|5879.68|5878.98|5878.98|0
1632987750000|2021-09-30 07:42:30|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|0
1632987760000|2021-09-30 07:42:40|5879.75|5879.75|5879.51|5879.51|5880.04|5880.04|5879.22|5879.22|0
1632987770000|2021-09-30 07:42:50|5879.27|5879.27|5878.24|5878.24|5879.27|5879.27|5878.24|5878.24|0
1632987780000|2021-09-30 07:43:00|5878.03|5878.03|5875.24|5875.24|5878.03|5878.03|5875.24|5875.24|0
1632987790000|2021-09-30 07:43:10|5875.02|5875.02|5874.96|5874.96|5875.02|5875.02|5874.96|5874.96|0
1632987800000|2021-09-30 07:43:20|5874.75|5874.75|5872.95|5872.95|5874.75|5874.75|5872.95|5872.95|0
1632987810000|2021-09-30 07:43:30|5872.74|5872.74|5872.02|5872.02|5872.74|5872.74|5872.02|5872.02|0
1632987820000|2021-09-30 07:43:40|5872.53|5872.53|5873.87|5873.87|5873.87|5873.87|5872.53|5872.53|0
1632987830000|2021-09-30 07:43:50|5873.44|5873.44|5872.86|5872.86|5873.44|5873.44|5872.86|5872.86|0
1632987840000|2021-09-30 07:44:00|5872.43|5872.43|5871.93|5871.93|5872.65|5872.65|5871.93|5871.93|0
1632987850000|2021-09-30 07:44:10|5871.72|5871.72|5871.93|5871.93|5871.93|5871.93|5871.72|5871.72|0
1632987860000|2021-09-30 07:44:20|5872.62|5872.62|5873.2|5873.2|5873.2|5873.2|5872.62|5872.62|0
1632987870000|2021-09-30 07:44:30|5873.18|5873.18|5871.89|5871.89|5873.18|5873.18|5871.6|5871.6|0
1632987880000|2021-09-30 07:44:40|5871.91|5871.91|5871.4|5871.4|5871.91|5871.91|5871.33|5871.33|0
1632987890000|2021-09-30 07:44:50|5871.12|5871.12|5870.4|5870.4|5871.12|5871.12|5870.4|5870.4|0
1632987900000|2021-09-30 07:45:00|5869.75|5869.75|5868.67|5868.67|5869.75|5869.75|5867.91|5867.91|0
1632987910000|2021-09-30 07:45:10|5868.39|5868.39|5867.69|5867.69|5868.46|5868.46|5867.69|5867.69|0
1632987920000|2021-09-30 07:45:20|5867.98|5867.98|5869.37|5869.37|5869.37|5869.37|5867.94|5867.94|0
1632987930000|2021-09-30 07:45:30|5869.8|5869.8|5870.49|5870.49|5870.49|5870.49|5869.59|5869.59|0
1632987940000|2021-09-30 07:45:40|5870.06|5870.06|5869.61|5869.61|5870.06|5870.06|5869.61|5869.61|0
1632987950000|2021-09-30 07:45:50|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|0
1632987960000|2021-09-30 07:46:00|5870.37|5870.37|5870.8|5870.8|5870.8|5870.8|5870.37|5870.37|0
1632987970000|2021-09-30 07:46:10|5871.02|5871.02|5872.5|5872.5|5874|5874|5871.02|5871.02|0
1632987980000|2021-09-30 07:46:20|5872.72|5872.72|5872.93|5872.93|5872.93|5872.93|5872.72|5872.72|0
1632987990000|2021-09-30 07:46:30|5873.36|5873.36|5873.15|5873.15|5873.36|5873.36|5873.15|5873.15|0
1632988000000|2021-09-30 07:46:40|5874.3|5874.3|5874.08|5874.08|5875.95|5875.95|5874.06|5874.06|0
1632988010000|2021-09-30 07:46:50|5874.3|5874.3|5873.77|5873.77|5874.3|5874.3|5873.77|5873.77|0
1632988020000|2021-09-30 07:47:00|5874.22|5874.22|5874.68|5874.68|5875.66|5875.66|5874.01|5874.01|0
1632988030000|2021-09-30 07:47:10|5875.13|5875.13|5874.8|5874.8|5875.26|5875.26|5874.68|5874.68|0
1632988040000|2021-09-30 07:47:20|5875.04|5875.04|5875.89|5875.89|5876.15|5876.15|5875.04|5875.04|0
1632988050000|2021-09-30 07:47:30|5876.17|5876.17|5876.41|5876.41|5876.94|5876.94|5876.17|5876.17|0
1632988060000|2021-09-30 07:47:40|5875.91|5875.91|5875.14|5875.14|5875.91|5875.91|5875.14|5875.14|0
1632988070000|2021-09-30 07:47:50|5874.5|5874.5|5877.31|5877.31|5877.31|5877.31|5874.26|5874.26|0
1632988090000|2021-09-30 07:48:10|5878.79|5878.79|5878.74|5878.74|5878.79|5878.79|5878.22|5878.22|0
1632988100000|2021-09-30 07:48:20|5879.41|5879.41|5881.26|5881.26|5881.72|5881.72|5879.41|5879.41|0
1632988110000|2021-09-30 07:48:30|5881.95|5881.95|5882.24|5882.24|5882.24|5882.24|5881.72|5881.72|0
1632988130000|2021-09-30 07:48:50|5882.48|5882.48|5882.77|5882.77|5882.77|5882.77|5882.48|5882.48|0
1632988140000|2021-09-30 07:49:00|5882.78|5882.78|5884|5884|5884.75|5884.75|5882.78|5882.78|0
1632988150000|2021-09-30 07:49:10|5883.07|5883.07|5882.85|5882.85|5883.07|5883.07|5882.85|5882.85|0
1632988160000|2021-09-30 07:49:20|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1632988170000|2021-09-30 07:49:30|5882.14|5882.14|5880.85|5880.85|5882.14|5882.14|5880.85|5880.85|0
1632988180000|2021-09-30 07:49:40|5879.99|5879.99|5879.77|5879.77|5879.99|5879.99|5879.77|5879.77|0
1632988190000|2021-09-30 07:49:50|5879|5879|5879.77|5879.77|5879.77|5879.77|5879|5879|0
1632988200000|2021-09-30 07:50:00|5879.53|5879.53|5880.3|5880.3|5880.3|5880.3|5879.29|5879.29|0
1632988210000|2021-09-30 07:50:10|5880.94|5880.94|5881.23|5881.23|5881.45|5881.45|5880.94|5880.94|0
1632988220000|2021-09-30 07:50:20|5881.02|5881.02|5881.54|5881.54|5881.76|5881.76|5880.73|5880.73|0
1632988230000|2021-09-30 07:50:30|5881.33|5881.33|5881.11|5881.11|5881.33|5881.33|5881.11|5881.11|0
1632988240000|2021-09-30 07:50:40|5881.1|5881.1|5880.79|5880.79|5881.16|5881.16|5880.79|5880.79|0
1632988250000|2021-09-30 07:50:50|5880.81|5880.81|5880|5880|5881.67|5881.67|5880|5880|0
1632988260000|2021-09-30 07:51:00|5880.29|5880.29|5878.4|5878.4|5880.29|5880.29|5878.4|5878.4|0
1632988270000|2021-09-30 07:51:10|5878.11|5878.11|5876.92|5876.92|5878.11|5878.11|5876.92|5876.92|0
1632988280000|2021-09-30 07:51:20|5876.49|5876.49|5876.2|5876.2|5876.49|5876.49|5875.98|5875.98|0
1632988290000|2021-09-30 07:51:30|5875.77|5875.77|5875.1|5875.1|5875.77|5875.77|5875.1|5875.1|0
1632988300000|2021-09-30 07:51:40|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|0
1632988310000|2021-09-30 07:51:50|5873.33|5873.33|5872.67|5872.67|5873.33|5873.33|5872.67|5872.67|0
1632988320000|2021-09-30 07:52:00|5872.43|5872.43|5873.54|5873.54|5873.54|5873.54|5872.43|5872.43|0
1632988330000|2021-09-30 07:52:10|5873.57|5873.57|5874.28|5874.28|5874.28|5874.28|5873.57|5873.57|0
1632988340000|2021-09-30 07:52:20|5874.86|5874.86|5874.79|5874.79|5875.07|5875.07|5874.79|5874.79|0
1632988350000|2021-09-30 07:52:30|5875.07|5875.07|5875.55|5875.55|5875.55|5875.55|5875.07|5875.07|0
1632988360000|2021-09-30 07:52:40|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1632988370000|2021-09-30 07:52:50|5875.65|5875.65|5875.94|5875.94|5875.94|5875.94|5875.65|5875.65|0
1632988380000|2021-09-30 07:53:00|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1632988400000|2021-09-30 07:53:20|5876.65|5876.65|5876.94|5876.94|5876.94|5876.94|5876.65|5876.65|0
1632988410000|2021-09-30 07:53:30|5877.18|5877.18|5877.47|5877.47|5877.47|5877.47|5877.18|5877.18|0
1632988420000|2021-09-30 07:53:40|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|0
1632988440000|2021-09-30 07:54:00|5877.82|5877.82|5877.8|5877.8|5877.84|5877.84|5877.51|5877.51|0
1632988450000|2021-09-30 07:54:10|5878.28|5878.28|5877.99|5877.99|5878.28|5878.28|5877.99|5877.99|0
1632988460000|2021-09-30 07:54:20|5877.95|5877.95|5877.68|5877.68|5877.97|5877.97|5877.68|5877.68|0
1632988470000|2021-09-30 07:54:30|5878.54|5878.54|5878.47|5878.47|5878.83|5878.83|5878.18|5878.18|0
1632988480000|2021-09-30 07:54:40|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1632988490000|2021-09-30 07:54:50|5878.73|5878.73|5877.91|5877.91|5878.73|5878.73|5877.7|5877.7|0
1632988510000|2021-09-30 07:55:10|5878.63|5878.63|5879.29|5879.29|5879.29|5879.29|5878.63|5878.63|0
1632988520000|2021-09-30 07:55:20|5879.77|5879.77|5879.36|5879.36|5880.06|5880.06|5879.36|5879.36|0
1632988530000|2021-09-30 07:55:30|5879.08|5879.08|5878.48|5878.48|5879.08|5879.08|5877.19|5877.19|0
1632988540000|2021-09-30 07:55:40|5878.77|5878.77|5878.48|5878.48|5878.77|5878.77|5878.48|5878.48|0
1632988550000|2021-09-30 07:55:50|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|0
1632988560000|2021-09-30 07:56:00|5878.41|5878.41|5878.19|5878.19|5878.41|5878.41|5878.19|5878.19|0
1632988570000|2021-09-30 07:56:10|5877.98|5877.98|5876.29|5876.29|5877.98|5877.98|5876.29|5876.29|0
1632988580000|2021-09-30 07:56:20|5876.26|5876.26|5874.1|5874.1|5876.26|5876.26|5874.1|5874.1|0
1632988590000|2021-09-30 07:56:30|5873.87|5873.87|5872.72|5872.72|5873.87|5873.87|5872.72|5872.72|0
1632988610000|2021-09-30 07:56:50|5872.67|5872.67|5872.17|5872.17|5872.67|5872.67|5872.17|5872.17|0
1632988620000|2021-09-30 07:57:00|5872.45|5872.45|5872.93|5872.93|5872.93|5872.93|5872.45|5872.45|0
1632988630000|2021-09-30 07:57:10|5874.7|5874.7|5875.57|5875.57|5875.57|5875.57|5874.7|5874.7|0
1632988640000|2021-09-30 07:57:20|5875.28|5875.28|5875.49|5875.49|5875.49|5875.49|5874.13|5874.13|0
1632988650000|2021-09-30 07:57:30|5874.99|5874.99|5874.7|5874.7|5874.99|5874.99|5874.7|5874.7|0
1632988660000|2021-09-30 07:57:40|5873.99|5873.99|5873.41|5873.41|5873.99|5873.99|5873.41|5873.41|0
1632988670000|2021-09-30 07:57:50|5873.19|5873.19|5873.72|5873.72|5873.77|5873.77|5873.19|5873.19|0
1632988680000|2021-09-30 07:58:00|5873.43|5873.43|5873.48|5873.48|5873.48|5873.48|5873.2|5873.2|0
1632988700000|2021-09-30 07:58:20|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1632988710000|2021-09-30 07:58:30|5874.08|5874.08|5872.86|5872.86|5874.08|5874.08|5872.86|5872.86|0
1632988720000|2021-09-30 07:58:40|5873.08|5873.08|5874.08|5874.08|5874.08|5874.08|5873.08|5873.08|0
1632988730000|2021-09-30 07:58:50|5874.05|5874.05|5874.03|5874.03|5874.05|5874.05|5874.03|5874.03|0
1632988740000|2021-09-30 07:59:00|5873.16|5873.16|5871.82|5871.82|5873.16|5873.16|5871.82|5871.82|0
1632988750000|2021-09-30 07:59:10|5872.39|5872.39|5872.1|5872.1|5872.39|5872.39|5872.1|5872.1|0
1632988770000|2021-09-30 07:59:30|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1632988780000|2021-09-30 07:59:40|5873.01|5873.01|5874.5|5874.5|5874.5|5874.5|5873.01|5873.01|0
1632988790000|2021-09-30 07:59:50|5874.97|5874.97|5877.13|5877.13|5877.13|5877.13|5874.97|5874.97|0
1632988800000|2021-09-30 08:00:00|5876.84|5876.84|5877.39|5877.39|5877.39|5877.39|5876.15|5876.15|0
1632988810000|2021-09-30 08:00:10|5877.63|5877.63|5876.69|5876.69|5877.63|5877.63|5876.69|5876.69|0
1632988820000|2021-09-30 08:00:20|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|0
1632988830000|2021-09-30 08:00:30|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|0
1632988840000|2021-09-30 08:00:40|5875.16|5875.16|5875.38|5875.38|5875.38|5875.38|5875.16|5875.16|0
1632988850000|2021-09-30 08:00:50|5876.46|5876.46|5877.3|5877.3|5877.8|5877.8|5876.46|5876.46|0
1632988860000|2021-09-30 08:01:00|5877.51|5877.51|5877.19|5877.19|5877.51|5877.51|5877.19|5877.19|0
1632988870000|2021-09-30 08:01:10|5876.95|5876.95|5875.45|5875.45|5876.95|5876.95|5875.02|5875.02|0
1632988880000|2021-09-30 08:01:20|5874.87|5874.87|5873|5873|5874.87|5874.87|5873|5873|0
1632988900000|2021-09-30 08:01:40|5873.29|5873.29|5874.26|5874.26|5874.26|5874.26|5873.29|5873.29|0
1632988910000|2021-09-30 08:01:50|5873.97|5873.97|5873.42|5873.42|5873.97|5873.97|5873.42|5873.42|0
1632988920000|2021-09-30 08:02:00|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1632988930000|2021-09-30 08:02:10|5873.13|5873.13|5873.35|5873.35|5873.78|5873.78|5873.13|5873.13|0
1632988940000|2021-09-30 08:02:20|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1632988950000|2021-09-30 08:02:30|5872.77|5872.77|5873.53|5873.53|5873.53|5873.53|5872.77|5872.77|0
1632988960000|2021-09-30 08:02:40|5873.06|5873.06|5873.06|5873.06|5873.29|5873.29|5873.06|5873.06|0
1632988970000|2021-09-30 08:02:50|5873.35|5873.35|5873.35|5873.35|5873.63|5873.63|5873.35|5873.35|0
1632988980000|2021-09-30 08:03:00|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|0
1632988990000|2021-09-30 08:03:10|5874.06|5874.06|5873.77|5873.77|5874.06|5874.06|5873.77|5873.77|0
1632989000000|2021-09-30 08:03:20|5873.73|5873.73|5873.87|5873.87|5874.16|5874.16|5873.73|5873.73|0
1632989020000|2021-09-30 08:03:40|5873.58|5873.58|5869.68|5869.68|5873.58|5873.58|5868.52|5868.52|0
1632989030000|2021-09-30 08:03:50|5869.97|5869.97|5871.79|5871.79|5871.79|5871.79|5869.97|5869.97|0
1632989040000|2021-09-30 08:04:00|5872.07|5872.07|5872.55|5872.55|5872.55|5872.55|5872.07|5872.07|0
1632989050000|2021-09-30 08:04:10|5873.42|5873.42|5874.13|5874.13|5874.13|5874.13|5873.42|5873.42|0
1632989070000|2021-09-30 08:04:30|5876.72|5876.72|5877.38|5877.38|5877.38|5877.38|5876.72|5876.72|0
1632989080000|2021-09-30 08:04:40|5877.86|5877.86|5878.92|5878.92|5878.92|5878.92|5877.86|5877.86|0
1632989090000|2021-09-30 08:04:50|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|0
1632989100000|2021-09-30 08:05:00|5879.37|5879.37|5879.78|5879.78|5880.48|5880.48|5879.37|5879.37|0
1632989110000|2021-09-30 08:05:10|5880|5880|5880.24|5880.24|5880.45|5880.45|5880|5880|0
1632989120000|2021-09-30 08:05:20|5880.53|5880.53|5881.87|5881.87|5881.87|5881.87|5880.51|5880.51|0
1632989130000|2021-09-30 08:05:30|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|0
1632989140000|2021-09-30 08:05:40|5881.92|5881.92|5881.25|5881.25|5881.92|5881.92|5881.25|5881.25|0
1632989150000|2021-09-30 08:05:50|5880.05|5880.05|5879.74|5879.74|5880.05|5880.05|5879.74|5879.74|0
1632989160000|2021-09-30 08:06:00|5880.03|5880.03|5880.56|5880.56|5880.56|5880.56|5880.03|5880.03|0
1632989170000|2021-09-30 08:06:10|5880.27|5880.27|5881.84|5881.84|5881.84|5881.84|5879.99|5879.99|0
1632989180000|2021-09-30 08:06:20|5881.55|5881.55|5880.79|5880.79|5881.55|5881.55|5880.79|5880.79|0
1632989190000|2021-09-30 08:06:30|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|0
1632989200000|2021-09-30 08:06:40|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1632989210000|2021-09-30 08:06:50|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1632989220000|2021-09-30 08:07:00|5880.93|5880.93|5879.45|5879.45|5881.15|5881.15|5879.45|5879.45|0
1632989230000|2021-09-30 08:07:10|5879.67|5879.67|5879.18|5879.18|5880.12|5880.12|5879.18|5879.18|0
1632989240000|2021-09-30 08:07:20|5878.47|5878.47|5878.23|5878.23|5878.47|5878.47|5878.23|5878.23|0
1632989250000|2021-09-30 08:07:30|5877.94|5877.94|5877.49|5877.49|5877.94|5877.94|5877.49|5877.49|0
1632989260000|2021-09-30 08:07:40|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1632989270000|2021-09-30 08:07:50|5877.49|5877.49|5878.09|5878.09|5878.3|5878.3|5877.49|5877.49|0
1632989280000|2021-09-30 08:08:00|5877.85|5877.85|5877.71|5877.71|5877.85|5877.85|5876.98|5876.98|0
1632989290000|2021-09-30 08:08:10|5877.5|5877.5|5877.5|5877.5|5877.5|5877.5|5877.5|5877.5|0
1632989310000|2021-09-30 08:08:30|5877.79|5877.79|5878.98|5878.98|5878.98|5878.98|5877.79|5877.79|0
1632989320000|2021-09-30 08:08:40|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|0
1632989330000|2021-09-30 08:08:50|5879.65|5879.65|5876.76|5876.76|5879.65|5879.65|5876.76|5876.76|0
1632989340000|2021-09-30 08:09:00|5876.3|5876.3|5873.06|5873.06|5876.3|5876.3|5873.06|5873.06|0
1632989350000|2021-09-30 08:09:10|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|0
1632989360000|2021-09-30 08:09:20|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1632989370000|2021-09-30 08:09:30|5872.7|5872.7|5873.18|5873.18|5873.18|5873.18|5872.7|5872.7|0
1632989380000|2021-09-30 08:09:40|5873.82|5873.82|5874.3|5874.3|5874.3|5874.3|5873.82|5873.82|0
1632989390000|2021-09-30 08:09:50|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|0
1632989400000|2021-09-30 08:10:00|5876.58|5876.58|5876|5876|5876.58|5876.58|5876|5876|0
1632989410000|2021-09-30 08:10:10|5875.36|5875.36|5875.36|5875.36|5875.36|5875.36|5875.36|5875.36|0
1632989420000|2021-09-30 08:10:20|5875.79|5875.79|5876.08|5876.08|5876.08|5876.08|5875.79|5875.79|0
1632989430000|2021-09-30 08:10:30|5876.79|5876.79|5878.18|5878.18|5878.18|5878.18|5876.79|5876.79|0
1632989440000|2021-09-30 08:10:40|5878.71|5878.71|5879.48|5879.48|5879.95|5879.95|5878.71|5878.71|0
1632989450000|2021-09-30 08:10:50|5879.26|5879.26|5879.74|5879.74|5879.74|5879.74|5879.26|5879.26|0
1632989460000|2021-09-30 08:11:00|5880.32|5880.32|5881.73|5881.73|5882.49|5882.49|5880.32|5880.32|0
1632989470000|2021-09-30 08:11:10|5881.3|5881.3|5881.33|5881.33|5881.58|5881.58|5881.3|5881.3|0
1632989480000|2021-09-30 08:11:20|5882.22|5882.22|5882.31|5882.31|5882.31|5882.31|5882.03|5882.03|0
1632989490000|2021-09-30 08:11:30|5882.6|5882.6|5882.31|5882.31|5882.6|5882.6|5882.03|5882.03|0
1632989500000|2021-09-30 08:11:40|5882.6|5882.6|5881.84|5881.84|5882.6|5882.6|5881.84|5881.84|0
1632989520000|2021-09-30 08:12:00|5881.41|5881.41|5884.09|5884.09|5884.09|5884.09|5881.41|5881.41|0
1632989530000|2021-09-30 08:12:10|5883.85|5883.85|5883.27|5883.27|5883.85|5883.85|5883.27|5883.27|0
1632989540000|2021-09-30 08:12:20|5883.56|5883.56|5884.79|5884.79|5885.56|5885.56|5883.56|5883.56|0
1632989550000|2021-09-30 08:12:30|5884.58|5884.58|5884.79|5884.79|5884.79|5884.79|5884.58|5884.58|0
1632989560000|2021-09-30 08:12:40|5885.01|5885.01|5885.5|5885.5|5885.5|5885.5|5885.01|5885.01|0
1632989570000|2021-09-30 08:12:50|5885.28|5885.28|5886.03|5886.03|5886.24|5886.24|5885.28|5885.28|0
1632989580000|2021-09-30 08:13:00|5885.79|5885.79|5885.93|5885.93|5885.93|5885.93|5884.97|5884.97|0
1632989590000|2021-09-30 08:13:10|5885.64|5885.64|5882.73|5882.73|5885.64|5885.64|5882.73|5882.73|0
1632989600000|2021-09-30 08:13:20|5882.44|5882.44|5883.49|5883.49|5883.71|5883.71|5882.44|5882.44|0
1632989610000|2021-09-30 08:13:30|5883.97|5883.97|5884.37|5884.37|5884.37|5884.37|5883.73|5883.73|0
1632989620000|2021-09-30 08:13:40|5884.95|5884.95|5886.62|5886.62|5886.62|5886.62|5884.95|5884.95|0
1632989630000|2021-09-30 08:13:50|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|0
1632989640000|2021-09-30 08:14:00|5886.91|5886.91|5886.19|5886.19|5887.12|5887.12|5886.19|5886.19|0
1632989660000|2021-09-30 08:14:20|5885.95|5885.95|5884.46|5884.46|5885.95|5885.95|5883.75|5883.75|0
1632989670000|2021-09-30 08:14:30|5884.89|5884.89|5884.6|5884.6|5884.89|5884.89|5884.6|5884.6|0
1632989690000|2021-09-30 08:14:50|5884.32|5884.32|5884.75|5884.75|5884.75|5884.75|5884.32|5884.32|0
1632989700000|2021-09-30 08:15:00|5886.64|5886.64|5886.42|5886.42|5886.64|5886.64|5886.42|5886.42|0
1632989710000|2021-09-30 08:15:10|5886.21|5886.21|5885.99|5885.99|5886.21|5886.21|5885.99|5885.99|0
1632989720000|2021-09-30 08:15:20|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|0
1632989730000|2021-09-30 08:15:30|5885.41|5885.41|5881.81|5881.81|5885.41|5885.41|5881.09|5881.09|0
1632989740000|2021-09-30 08:15:40|5881.16|5881.16|5881.14|5881.14|5881.16|5881.16|5880.69|5880.69|0
1632989750000|2021-09-30 08:15:50|5880.71|5880.71|5880.13|5880.13|5880.71|5880.71|5880.13|5880.13|0
1632989760000|2021-09-30 08:16:00|5880.37|5880.37|5884.7|5884.7|5884.7|5884.7|5880.37|5880.37|0
1632989770000|2021-09-30 08:16:10|5884.94|5884.94|5888.46|5888.46|5888.46|5888.46|5884.94|5884.94|0
1632989780000|2021-09-30 08:16:20|5888.68|5888.68|5888.46|5888.46|5888.68|5888.68|5888.46|5888.46|0
1632989790000|2021-09-30 08:16:30|5888.17|5888.17|5889.08|5889.08|5889.08|5889.08|5888.17|5888.17|0
1632989800000|2021-09-30 08:16:40|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|0
1632989810000|2021-09-30 08:16:50|5889.01|5889.01|5890.28|5890.28|5890.28|5890.28|5889.01|5889.01|0
1632989820000|2021-09-30 08:17:00|5890.56|5890.56|5891.26|5891.26|5891.26|5891.26|5890.56|5890.56|0
1632989830000|2021-09-30 08:17:10|5891.55|5891.55|5891.02|5891.02|5891.55|5891.55|5891.02|5891.02|0
1632989840000|2021-09-30 08:17:20|5890.73|5890.73|5890.97|5890.97|5890.97|5890.97|5890.73|5890.73|0
1632989850000|2021-09-30 08:17:30|5891.71|5891.71|5892.91|5892.91|5892.91|5892.91|5891.42|5891.42|0
1632989860000|2021-09-30 08:17:40|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1632989870000|2021-09-30 08:17:50|5892.91|5892.91|5890.24|5890.24|5892.91|5892.91|5890.24|5890.24|0
1632989880000|2021-09-30 08:18:00|5889.96|5889.96|5889.53|5889.53|5889.96|5889.96|5889.24|5889.24|0
1632989890000|2021-09-30 08:18:10|5889.24|5889.24|5889|5889|5889.24|5889.24|5889|5889|0
1632989900000|2021-09-30 08:18:20|5888.76|5888.76|5889.1|5889.1|5889.53|5889.53|5888.76|5888.76|0
1632989910000|2021-09-30 08:18:30|5888.81|5888.81|5889.26|5889.26|5889.26|5889.26|5888.38|5888.38|0
1632989940000|2021-09-30 08:19:00|5889.5|5889.5|5890.17|5890.17|5890.17|5890.17|5889.5|5889.5|0
1632989950000|2021-09-30 08:19:10|5889.74|5889.74|5889.26|5889.26|5889.74|5889.74|5889.26|5889.26|0
1632989960000|2021-09-30 08:19:20|5888.98|5888.98|5888.45|5888.45|5889.69|5889.69|5888.21|5888.21|0
1632989970000|2021-09-30 08:19:30|5888.98|5888.98|5888.69|5888.69|5889.26|5889.26|5888.69|5888.69|0
1632989990000|2021-09-30 08:19:50|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1632990000000|2021-09-30 08:20:00|5888.98|5888.98|5890.96|5890.96|5890.96|5890.96|5888.76|5888.76|0
1632990010000|2021-09-30 08:20:10|5891.83|5891.83|5891.54|5891.54|5891.83|5891.83|5891.54|5891.54|0
1632990020000|2021-09-30 08:20:20|5891.3|5891.3|5894.35|5894.35|5894.35|5894.35|5891.3|5891.3|0
1632990030000|2021-09-30 08:20:30|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1632990040000|2021-09-30 08:20:40|5893.83|5893.83|5894.86|5894.86|5894.86|5894.86|5893.83|5893.83|0
1632990050000|2021-09-30 08:20:50|5895.1|5895.1|5894.86|5894.86|5895.1|5895.1|5894.86|5894.86|0
1632990060000|2021-09-30 08:21:00|5895.1|5895.1|5894.86|5894.86|5895.1|5895.1|5894.86|5894.86|0
1632990070000|2021-09-30 08:21:10|5895.07|5895.07|5894.62|5894.62|5895.07|5895.07|5894.62|5894.62|0
1632990080000|2021-09-30 08:21:20|5894.33|5894.33|5893.86|5893.86|5894.33|5894.33|5893.78|5893.78|0
1632990090000|2021-09-30 08:21:30|5894.39|5894.39|5894.97|5894.97|5894.97|5894.97|5894.39|5894.39|0
1632990100000|2021-09-30 08:21:40|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|0
1632990120000|2021-09-30 08:22:00|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|0
1632990130000|2021-09-30 08:22:10|5894.61|5894.61|5894.61|5894.61|5894.61|5894.61|5894.61|5894.61|0
1632990140000|2021-09-30 08:22:20|5894.84|5894.84|5895.08|5895.08|5895.08|5895.08|5894.84|5894.84|0
1632990150000|2021-09-30 08:22:30|5895.61|5895.61|5896.44|5896.44|5896.52|5896.52|5895.61|5895.61|0
1632990160000|2021-09-30 08:22:40|5896.15|5896.15|5896.44|5896.44|5896.44|5896.44|5896.15|5896.15|0
1632990170000|2021-09-30 08:22:50|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|0
1632990180000|2021-09-30 08:23:00|5896.18|5896.18|5895.6|5895.6|5896.18|5896.18|5895.31|5895.31|0
1632990190000|2021-09-30 08:23:10|5895.82|5895.82|5896.4|5896.4|5896.4|5896.4|5895.82|5895.82|0
1632990200000|2021-09-30 08:23:20|5896.11|5896.11|5896.15|5896.15|5896.15|5896.15|5896.11|5896.11|0
1632990210000|2021-09-30 08:23:30|5896.43|5896.43|5896.15|5896.15|5896.43|5896.43|5896.15|5896.15|0
1632990220000|2021-09-30 08:23:40|5895.86|5895.86|5896.38|5896.38|5896.38|5896.38|5895.86|5895.86|0
1632990230000|2021-09-30 08:23:50|5896.67|5896.67|5898.06|5898.06|5898.06|5898.06|5896.67|5896.67|0
1632990240000|2021-09-30 08:24:00|5897.56|5897.56|5898.13|5898.13|5898.13|5898.13|5897.56|5897.56|0
1632990250000|2021-09-30 08:24:10|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|0
1632990270000|2021-09-30 08:24:30|5898.19|5898.19|5899.26|5899.26|5899.26|5899.26|5897.9|5897.9|0
1632990280000|2021-09-30 08:24:40|5899.27|5899.27|5899.27|5899.27|5899.56|5899.56|5899.27|5899.27|0
1632990290000|2021-09-30 08:24:50|5899.57|5899.57|5899.52|5899.52|5899.76|5899.76|5899.52|5899.52|0
1632990300000|2021-09-30 08:25:00|5900.05|5900.05|5902.24|5902.24|5902.24|5902.24|5899.76|5899.76|0
1632990310000|2021-09-30 08:25:10|5902.5|5902.5|5901.28|5901.28|5902.5|5902.5|5901.28|5901.28|0
1632990330000|2021-09-30 08:25:30|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1632990340000|2021-09-30 08:25:40|5901.52|5901.52|5901.88|5901.88|5901.88|5901.88|5901.52|5901.52|0
1632990350000|2021-09-30 08:25:50|5902.17|5902.17|5902.46|5902.46|5902.46|5902.46|5902.17|5902.17|0
1632990360000|2021-09-30 08:26:00|5902.67|5902.67|5902.96|5902.96|5902.96|5902.96|5902.67|5902.67|0
1632990370000|2021-09-30 08:26:10|5902.72|5902.72|5902.96|5902.96|5902.96|5902.96|5902.72|5902.72|0
1632990400000|2021-09-30 08:26:40|5905.1|5905.1|5905.63|5905.63|5905.63|5905.63|5905.1|5905.1|0
1632990410000|2021-09-30 08:26:50|5906.06|5906.06|5906.53|5906.53|5906.53|5906.53|5906.06|5906.06|0
1632990420000|2021-09-30 08:27:00|5907.4|5907.4|5907.43|5907.43|5907.43|5907.43|5907.4|5907.4|0
1632990430000|2021-09-30 08:27:10|5907.72|5907.72|5909.5|5909.5|5910.01|5910.01|5907.72|5907.72|0
1632990440000|2021-09-30 08:27:20|5909.55|5909.55|5909.55|5909.55|5909.83|5909.83|5909.55|5909.55|0
1632990450000|2021-09-30 08:27:30|5909.47|5909.47|5908.26|5908.26|5909.47|5909.47|5907.68|5907.68|0
1632990460000|2021-09-30 08:27:40|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1632990470000|2021-09-30 08:27:50|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1632990480000|2021-09-30 08:28:00|5909.61|5909.61|5910.54|5910.54|5910.54|5910.54|5909.61|5909.61|0
1632990490000|2021-09-30 08:28:10|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|0
1632990500000|2021-09-30 08:28:20|5910.88|5910.88|5910.09|5910.09|5910.88|5910.88|5910.09|5910.09|0
1632990510000|2021-09-30 08:28:30|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|0
1632990520000|2021-09-30 08:28:40|5909.13|5909.13|5908.41|5908.41|5909.13|5909.13|5908.41|5908.41|0
1632990540000|2021-09-30 08:29:00|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1632990550000|2021-09-30 08:29:10|5908.92|5908.92|5909.42|5909.42|5909.42|5909.42|5908.92|5908.92|0
1632990560000|2021-09-30 08:29:20|5909.13|5909.13|5909.42|5909.42|5909.42|5909.42|5909.13|5909.13|0
1632990570000|2021-09-30 08:29:30|5909.21|5909.21|5908.92|5908.92|5909.21|5909.21|5908.92|5908.92|0
1632990580000|2021-09-30 08:29:40|5908.39|5908.39|5907.89|5907.89|5908.39|5908.39|5907.89|5907.89|0
1632990590000|2021-09-30 08:29:50|5908.18|5908.18|5907.22|5907.22|5908.18|5908.18|5906.98|5906.98|0
1632990600000|2021-09-30 08:30:00|5907.79|5907.79|5907.99|5907.99|5907.99|5907.99|5907.51|5907.51|0
1632990610000|2021-09-30 08:30:10|5908.28|5908.28|5908.23|5908.23|5908.52|5908.52|5908.23|5908.23|0
1632990620000|2021-09-30 08:30:20|5907.94|5907.94|5907.47|5907.47|5907.94|5907.94|5907.47|5907.47|0
1632990630000|2021-09-30 08:30:30|5907.18|5907.18|5907.61|5907.61|5907.61|5907.61|5907.18|5907.18|0
1632990640000|2021-09-30 08:30:40|5907.31|5907.31|5905.8|5905.8|5907.31|5907.31|5905.8|5905.8|0
1632990650000|2021-09-30 08:30:50|5905.51|5905.51|5905.24|5905.24|5905.51|5905.51|5905.22|5905.22|0
1632990660000|2021-09-30 08:31:00|5904.79|5904.79|5904.31|5904.31|5904.79|5904.79|5904.31|5904.31|0
1632990670000|2021-09-30 08:31:10|5904.28|5904.28|5903.56|5903.56|5904.28|5904.28|5903.47|5903.47|0
1632990680000|2021-09-30 08:31:20|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1632990690000|2021-09-30 08:31:30|5904.57|5904.57|5904.59|5904.59|5904.59|5904.59|5904.57|5904.57|0
1632990700000|2021-09-30 08:31:40|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1632990710000|2021-09-30 08:31:50|5905.95|5905.95|5907.4|5907.4|5907.4|5907.4|5905.95|5905.95|0
1632990720000|2021-09-30 08:32:00|5906.82|5906.82|5906.32|5906.32|5907.04|5907.04|5906.32|5906.32|0
1632990730000|2021-09-30 08:32:10|5905.74|5905.74|5904.95|5904.95|5905.74|5905.74|5904.95|5904.95|0
1632990750000|2021-09-30 08:32:30|5904.3|5904.3|5902.85|5902.85|5904.3|5904.3|5902.85|5902.85|0
1632990770000|2021-09-30 08:32:50|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|0
1632990780000|2021-09-30 08:33:00|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1632990790000|2021-09-30 08:33:10|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|0
1632990800000|2021-09-30 08:33:20|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1632990810000|2021-09-30 08:33:30|5902.9|5902.9|5903.33|5903.33|5903.33|5903.33|5902.9|5902.9|0
1632990820000|2021-09-30 08:33:40|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|0
1632990840000|2021-09-30 08:34:00|5903.99|5903.99|5904.66|5904.66|5904.66|5904.66|5903.99|5903.99|0
1632990850000|2021-09-30 08:34:10|5905.24|5905.24|5905.82|5905.82|5905.82|5905.82|5905.24|5905.24|0
1632990860000|2021-09-30 08:34:20|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|5906.53|0
1632990870000|2021-09-30 08:34:30|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|5906.75|0
1632990880000|2021-09-30 08:34:40|5905.93|5905.93|5904.34|5904.34|5905.93|5905.93|5904.34|5904.34|0
1632990890000|2021-09-30 08:34:50|5904.56|5904.56|5904.61|5904.61|5904.85|5904.85|5904.56|5904.56|0
1632990910000|2021-09-30 08:35:10|5905.77|5905.77|5906.72|5906.72|5906.72|5906.72|5905.77|5905.77|0
1632990920000|2021-09-30 08:35:20|5906.48|5906.48|5907.06|5907.06|5907.06|5907.06|5906.48|5906.48|0
1632990930000|2021-09-30 08:35:30|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1632990940000|2021-09-30 08:35:40|5907.53|5907.53|5907.73|5907.73|5907.82|5907.82|5907.53|5907.53|0
1632990960000|2021-09-30 08:36:00|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1632990970000|2021-09-30 08:36:10|5907.73|5907.73|5907.56|5907.56|5907.73|5907.73|5906.91|5906.91|0
1632990980000|2021-09-30 08:36:20|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|0
1632990990000|2021-09-30 08:36:30|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|5906.29|0
1632991000000|2021-09-30 08:36:40|5906.58|5906.58|5906.82|5906.82|5906.82|5906.82|5906.58|5906.58|0
1632991010000|2021-09-30 08:36:50|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1632991020000|2021-09-30 08:37:00|5908.11|5908.11|5910.7|5910.7|5910.74|5910.74|5908.11|5908.11|0
1632991040000|2021-09-30 08:37:20|5910.94|5910.94|5910.44|5910.44|5910.94|5910.94|5910.44|5910.44|0
1632991050000|2021-09-30 08:37:30|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1632991060000|2021-09-30 08:37:40|5910.15|5910.15|5909.86|5909.86|5910.15|5910.15|5909.86|5909.86|0
1632991070000|2021-09-30 08:37:50|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|0
1632991080000|2021-09-30 08:38:00|5910.29|5910.29|5910.87|5910.87|5910.87|5910.87|5910.29|5910.29|0
1632991100000|2021-09-30 08:38:20|5911.34|5911.34|5911.32|5911.32|5911.56|5911.56|5911.32|5911.32|0
1632991120000|2021-09-30 08:38:40|5911.61|5911.61|5911.9|5911.9|5911.9|5911.9|5911.61|5911.61|0
1632991130000|2021-09-30 08:38:50|5912.14|5912.14|5911.77|5911.77|5912.14|5912.14|5911.77|5911.77|0
1632991140000|2021-09-30 08:39:00|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1632991150000|2021-09-30 08:39:10|5912.27|5912.27|5911.63|5911.63|5912.27|5912.27|5911.63|5911.63|0
1632991160000|2021-09-30 08:39:20|5911.84|5911.84|5911.66|5911.66|5911.84|5911.84|5911.37|5911.37|0
1632991170000|2021-09-30 08:39:30|5912.09|5912.09|5911.8|5911.8|5912.09|5912.09|5911.51|5911.51|0
1632991190000|2021-09-30 08:39:50|5912.04|5912.04|5911.61|5911.61|5912.04|5912.04|5911.61|5911.61|0
1632991200000|2021-09-30 08:40:00|5911.37|5911.37|5910.68|5910.68|5911.37|5911.37|5910.68|5910.68|0
1632991210000|2021-09-30 08:40:10|5910.72|5910.72|5910.51|5910.51|5910.72|5910.72|5910.51|5910.51|0
1632991220000|2021-09-30 08:40:20|5909.74|5909.74|5909.27|5909.27|5909.74|5909.74|5909.27|5909.27|0
1632991230000|2021-09-30 08:40:30|5909.51|5909.51|5908.7|5908.7|5909.8|5909.8|5908.7|5908.7|0
1632991240000|2021-09-30 08:40:40|5908.49|5908.49|5909.14|5909.14|5909.62|5909.62|5907.97|5907.97|0
1632991250000|2021-09-30 08:40:50|5909.57|5909.57|5909.33|5909.33|5909.57|5909.57|5909.33|5909.33|0
1632991260000|2021-09-30 08:41:00|5908.43|5908.43|5907.86|5907.86|5908.43|5908.43|5907.86|5907.86|0
1632991270000|2021-09-30 08:41:10|5908.33|5908.33|5909.15|5909.15|5909.15|5909.15|5908.33|5908.33|0
1632991280000|2021-09-30 08:41:20|5909.58|5909.58|5910.06|5910.06|5910.06|5910.06|5909.58|5909.58|0
1632991290000|2021-09-30 08:41:30|5909.82|5909.82|5910.4|5910.4|5910.4|5910.4|5909.82|5909.82|0
1632991300000|2021-09-30 08:41:40|5910.16|5910.16|5909.87|5909.87|5910.16|5910.16|5909.87|5909.87|0
1632991330000|2021-09-30 08:42:10|5910.45|5910.45|5909.07|5909.07|5910.45|5910.45|5909.07|5909.07|0
1632991340000|2021-09-30 08:42:20|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|0
1632991350000|2021-09-30 08:42:30|5907.35|5907.35|5907.14|5907.14|5907.35|5907.35|5907.14|5907.14|0
1632991360000|2021-09-30 08:42:40|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1632991370000|2021-09-30 08:42:50|5906.85|5906.85|5907.1|5907.1|5907.14|5907.14|5906.85|5906.85|0
1632991380000|2021-09-30 08:43:00|5906.93|5906.93|5906.48|5906.48|5906.93|5906.93|5906.48|5906.48|0
1632991390000|2021-09-30 08:43:10|5905.9|5905.9|5905.69|5905.69|5905.9|5905.9|5905.69|5905.69|0
1632991400000|2021-09-30 08:43:20|5905.45|5905.45|5906.36|5906.36|5906.36|5906.36|5905.16|5905.16|0
1632991410000|2021-09-30 08:43:30|5906.32|5906.32|5906.31|5906.31|5906.32|5906.32|5906.31|5906.31|0
1632991420000|2021-09-30 08:43:40|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|5906.54|0
1632991430000|2021-09-30 08:43:50|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1632991440000|2021-09-30 08:44:00|5905.61|5905.61|5905.04|5905.04|5905.61|5905.61|5905.04|5905.04|0
1632991460000|2021-09-30 08:44:20|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|0
1632991470000|2021-09-30 08:44:30|5906.38|5906.38|5904.89|5904.89|5906.59|5906.59|5904.89|5904.89|0
1632991480000|2021-09-30 08:44:40|5904.66|5904.66|5903.84|5903.84|5904.66|5904.66|5903.84|5903.84|0
1632991490000|2021-09-30 08:44:50|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1632991500000|2021-09-30 08:45:00|5903.34|5903.34|5902.4|5902.4|5903.34|5903.34|5902.4|5902.4|0
1632991510000|2021-09-30 08:45:10|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|0
1632991520000|2021-09-30 08:45:20|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|0
1632991530000|2021-09-30 08:45:30|5901.74|5901.74|5902.32|5902.32|5902.32|5902.32|5901.74|5901.74|0
1632991540000|2021-09-30 08:45:40|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1632991560000|2021-09-30 08:46:00|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1632991570000|2021-09-30 08:46:10|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|0
1632991580000|2021-09-30 08:46:20|5902.96|5902.96|5902.68|5902.68|5902.96|5902.96|5902.68|5902.68|0
1632991590000|2021-09-30 08:46:30|5902.89|5902.89|5903.31|5903.31|5903.37|5903.37|5902.89|5902.89|0
1632991600000|2021-09-30 08:46:40|5903.09|5903.09|5902.86|5902.86|5903.09|5903.09|5902.86|5902.86|0
1632991610000|2021-09-30 08:46:50|5902.29|5902.29|5899.76|5899.76|5902.29|5902.29|5899.76|5899.76|0
1632991630000|2021-09-30 08:47:10|5899.28|5899.28|5899.18|5899.18|5899.76|5899.76|5899.18|5899.18|0
1632991640000|2021-09-30 08:47:20|5899.39|5899.39|5901.88|5901.88|5901.88|5901.88|5899.39|5899.39|0
1632991650000|2021-09-30 08:47:30|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|0
1632991660000|2021-09-30 08:47:40|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|0
1632991670000|2021-09-30 08:47:50|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1632991680000|2021-09-30 08:48:00|5902.64|5902.64|5901.95|5901.95|5902.64|5902.64|5901.95|5901.95|0
1632991690000|2021-09-30 08:48:10|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.38|5901.38|0
1632991700000|2021-09-30 08:48:20|5901.64|5901.64|5901.84|5901.84|5901.84|5901.84|5901.63|5901.63|0
1632991720000|2021-09-30 08:48:40|5902.13|5902.13|5902.06|5902.06|5902.13|5902.13|5901.26|5901.26|0
1632991730000|2021-09-30 08:48:50|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1632991740000|2021-09-30 08:49:00|5901.58|5901.58|5900.58|5900.58|5901.58|5901.58|5900.58|5900.58|0
1632991750000|2021-09-30 08:49:10|5900.29|5900.29|5898.54|5898.54|5900.29|5900.29|5898.54|5898.54|0
1632991760000|2021-09-30 08:49:20|5898.25|5898.25|5898.01|5898.01|5898.25|5898.25|5898.01|5898.01|0
1632991770000|2021-09-30 08:49:30|5897.44|5897.44|5896.66|5896.66|5897.44|5897.44|5896.66|5896.66|0
1632991780000|2021-09-30 08:49:40|5896.42|5896.42|5896.21|5896.21|5896.42|5896.42|5896.21|5896.21|0
1632991790000|2021-09-30 08:49:50|5896.19|5896.19|5895.95|5895.95|5896.19|5896.19|5895.95|5895.95|0
1632991800000|2021-09-30 08:50:00|5896.24|5896.24|5897.27|5897.27|5897.27|5897.27|5896.24|5896.24|0
1632991810000|2021-09-30 08:50:10|5897.98|5897.98|5897.64|5897.64|5897.98|5897.98|5897.64|5897.64|0
1632991820000|2021-09-30 08:50:20|5897.07|5897.07|5897.5|5897.5|5897.5|5897.5|5897.07|5897.07|0
1632991830000|2021-09-30 08:50:30|5897.02|5897.02|5896.99|5896.99|5897.02|5897.02|5896.99|5896.99|0
1632991840000|2021-09-30 08:50:40|5897.49|5897.49|5898.02|5898.02|5898.26|5898.26|5897.49|5897.49|0
1632991850000|2021-09-30 08:50:50|5897.78|5897.78|5897.78|5897.78|5897.78|5897.78|5897.78|5897.78|0
1632991860000|2021-09-30 08:51:00|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1632991870000|2021-09-30 08:51:10|5898.69|5898.69|5898.66|5898.66|5898.69|5898.69|5898.66|5898.66|0
1632991880000|2021-09-30 08:51:20|5898.42|5898.42|5897.55|5897.55|5898.42|5898.42|5897.55|5897.55|0
1632991890000|2021-09-30 08:51:30|5898.03|5898.03|5898.03|5898.03|5898.03|5898.03|5898.03|5898.03|0
1632991900000|2021-09-30 08:51:40|5898.27|5898.27|5898.29|5898.29|5898.29|5898.29|5898.27|5898.27|0
1632991920000|2021-09-30 08:52:00|5898.93|5898.93|5901.28|5901.28|5901.28|5901.28|5898.93|5898.93|0
1632991930000|2021-09-30 08:52:10|5902.21|5902.21|5901.05|5901.05|5902.21|5902.21|5901.05|5901.05|0
1632991940000|2021-09-30 08:52:20|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|0
1632991960000|2021-09-30 08:52:40|5901|5901|5901|5901|5901|5901|5901|5901|0
1632991970000|2021-09-30 08:52:50|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|0
1632991980000|2021-09-30 08:53:00|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1632991990000|2021-09-30 08:53:10|5900.38|5900.38|5900.59|5900.59|5900.59|5900.59|5900.38|5900.38|0
1632992000000|2021-09-30 08:53:20|5901.07|5901.07|5902.03|5902.03|5902.03|5902.03|5901.07|5901.07|0
1632992010000|2021-09-30 08:53:30|5902.05|5902.05|5902.28|5902.28|5902.29|5902.29|5902.05|5902.05|0
1632992030000|2021-09-30 08:53:50|5902.04|5902.04|5902.11|5902.11|5902.33|5902.33|5902.04|5902.04|0
1632992040000|2021-09-30 08:54:00|5901.9|5901.9|5901.37|5901.37|5901.9|5901.9|5901.37|5901.37|0
1632992070000|2021-09-30 08:54:30|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|0
1632992090000|2021-09-30 08:54:50|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1632992100000|2021-09-30 08:55:00|5902.83|5902.83|5902.62|5902.62|5902.83|5902.83|5902.62|5902.62|0
1632992110000|2021-09-30 08:55:10|5902.66|5902.66|5903.66|5903.66|5903.66|5903.66|5902.66|5902.66|0
1632992120000|2021-09-30 08:55:20|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1632992130000|2021-09-30 08:55:30|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1632992150000|2021-09-30 08:55:50|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|0
1632992160000|2021-09-30 08:56:00|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1632992170000|2021-09-30 08:56:10|5904.26|5904.26|5904.5|5904.5|5904.55|5904.55|5904.26|5904.26|0
1632992180000|2021-09-30 08:56:20|5903.92|5903.92|5903.63|5903.63|5903.92|5903.92|5903.63|5903.63|0
1632992190000|2021-09-30 08:56:30|5903.62|5903.62|5903.63|5903.63|5903.63|5903.63|5903.62|5903.62|0
1632992200000|2021-09-30 08:56:40|5904.21|5904.21|5904.69|5904.69|5904.69|5904.69|5904.21|5904.21|0
1632992220000|2021-09-30 08:57:00|5905.55|5905.55|5905.35|5905.35|5905.55|5905.55|5905.33|5905.33|0
1632992230000|2021-09-30 08:57:10|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1632992240000|2021-09-30 08:57:20|5905.58|5905.58|5905.82|5905.82|5905.82|5905.82|5905.58|5905.58|0
1632992260000|2021-09-30 08:57:40|5905.58|5905.58|5904.79|5904.79|5905.58|5905.58|5904.79|5904.79|0
1632992270000|2021-09-30 08:57:50|5904.31|5904.31|5904.41|5904.41|5904.6|5904.6|5904.03|5904.03|0
1632992280000|2021-09-30 08:58:00|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1632992290000|2021-09-30 08:58:10|5904.95|5904.95|5906.41|5906.41|5906.41|5906.41|5904.95|5904.95|0
1632992300000|2021-09-30 08:58:20|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|0
1632992310000|2021-09-30 08:58:30|5906.6|5906.6|5906.37|5906.37|5906.6|5906.6|5906.37|5906.37|0
1632992320000|2021-09-30 08:58:40|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1632992330000|2021-09-30 08:58:50|5907.18|5907.18|5907.63|5907.63|5907.63|5907.63|5907.18|5907.18|0
1632992350000|2021-09-30 08:59:10|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1632992370000|2021-09-30 08:59:30|5907.63|5907.63|5907.1|5907.1|5907.63|5907.63|5907.1|5907.1|0
1632992380000|2021-09-30 08:59:40|5907.15|5907.15|5907.44|5907.44|5907.44|5907.44|5907.15|5907.15|0
1632992390000|2021-09-30 08:59:50|5907.47|5907.47|5907.49|5907.49|5907.49|5907.49|5907.47|5907.47|0
1632992400000|2021-09-30 09:00:00|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5906.78|5906.78|0
1632992410000|2021-09-30 09:00:10|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1632992420000|2021-09-30 09:00:20|5906.44|5906.44|5901.28|5901.28|5906.44|5906.44|5901.28|5901.28|0
1632992430000|2021-09-30 09:00:30|5901.57|5901.57|5902.02|5902.02|5902.02|5902.02|5901.57|5901.57|0
1632992440000|2021-09-30 09:00:40|5902.31|5902.31|5904.18|5904.18|5904.18|5904.18|5902.31|5902.31|0
1632992450000|2021-09-30 09:00:50|5903.96|5903.96|5903.62|5903.62|5903.96|5903.96|5903.36|5903.36|0
1632992460000|2021-09-30 09:01:00|5903.58|5903.58|5903.32|5903.32|5903.58|5903.58|5902.68|5902.68|0
1632992470000|2021-09-30 09:01:10|5903.56|5903.56|5904.06|5904.06|5904.28|5904.28|5903.56|5903.56|0
1632992480000|2021-09-30 09:01:20|5904.71|5904.71|5905.07|5905.07|5905.76|5905.76|5904.71|5904.71|0
1632992490000|2021-09-30 09:01:30|5905.29|5905.29|5905.31|5905.31|5905.31|5905.31|5905.02|5905.02|0
1632992500000|2021-09-30 09:01:40|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1632992510000|2021-09-30 09:01:50|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|0
1632992520000|2021-09-30 09:02:00|5907.11|5907.11|5908.95|5908.95|5908.95|5908.95|5906.93|5906.93|0
1632992530000|2021-09-30 09:02:10|5909.16|5909.16|5909.19|5909.19|5909.4|5909.4|5908.9|5908.9|0
1632992540000|2021-09-30 09:02:20|5909.43|5909.43|5907.82|5907.82|5909.64|5909.64|5907.82|5907.82|0
1632992550000|2021-09-30 09:02:30|5907.53|5907.53|5907.43|5907.43|5907.53|5907.53|5906.71|5906.71|0
1632992560000|2021-09-30 09:02:40|5907|5907|5909.71|5909.71|5909.71|5909.71|5907|5907|0
1632992570000|2021-09-30 09:02:50|5910|5910|5910|5910|5910|5910|5910|5910|0
1632992580000|2021-09-30 09:03:00|5910.29|5910.29|5911.37|5911.37|5911.37|5911.37|5910.29|5910.29|0
1632992590000|2021-09-30 09:03:10|5911.94|5911.94|5911.39|5911.39|5912.18|5912.18|5911.39|5911.39|0
1632992600000|2021-09-30 09:03:20|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|0
1632992610000|2021-09-30 09:03:30|5912.03|5912.03|5913.13|5913.13|5913.13|5913.13|5912.03|5912.03|0
1632992620000|2021-09-30 09:03:40|5913.16|5913.16|5912.56|5912.56|5913.16|5913.16|5912.41|5912.41|0
1632992640000|2021-09-30 09:04:00|5913.13|5913.13|5913.42|5913.42|5913.42|5913.42|5913.13|5913.13|0
1632992650000|2021-09-30 09:04:10|5913.13|5913.13|5913.54|5913.54|5913.54|5913.54|5913.11|5913.11|0
1632992660000|2021-09-30 09:04:20|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|0
1632992670000|2021-09-30 09:04:30|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|0
1632992680000|2021-09-30 09:04:40|5914.49|5914.49|5915.28|5915.28|5915.28|5915.28|5914.49|5914.49|0
1632992690000|2021-09-30 09:04:50|5915.52|5915.52|5915.93|5915.93|5915.93|5915.93|5915.52|5915.52|0
1632992700000|2021-09-30 09:05:00|5916.4|5916.4|5917.89|5917.89|5917.89|5917.89|5916.4|5916.4|0
1632992710000|2021-09-30 09:05:10|5918.18|5918.18|5919.37|5919.37|5919.37|5919.37|5918.18|5918.18|0
1632992720000|2021-09-30 09:05:20|5920.02|5920.02|5919.73|5919.73|5920.02|5920.02|5919.73|5919.73|0
1632992740000|2021-09-30 09:05:40|5920.02|5920.02|5919.44|5919.44|5920.02|5920.02|5919.44|5919.44|0
1632992750000|2021-09-30 09:05:50|5919.15|5919.15|5918.7|5918.7|5919.15|5919.15|5918.7|5918.7|0
1632992760000|2021-09-30 09:06:00|5918.27|5918.27|5918.03|5918.03|5918.46|5918.46|5918.03|5918.03|0
1632992770000|2021-09-30 09:06:10|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1632992790000|2021-09-30 09:06:30|5917.24|5917.24|5917.23|5917.23|5917.24|5917.24|5917.23|5917.23|0
1632992800000|2021-09-30 09:06:40|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1632992810000|2021-09-30 09:06:50|5917.73|5917.73|5918.26|5918.26|5918.26|5918.26|5917.73|5917.73|0
1632992820000|2021-09-30 09:07:00|5918.47|5918.47|5919|5919|5919|5919|5918.47|5918.47|0
1632992830000|2021-09-30 09:07:10|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1632992840000|2021-09-30 09:07:20|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1632992850000|2021-09-30 09:07:30|5918.64|5918.64|5918.64|5918.64|5919.11|5919.11|5918.64|5918.64|0
1632992860000|2021-09-30 09:07:40|5918.35|5918.35|5917.89|5917.89|5918.35|5918.35|5917.89|5917.89|0
1632992880000|2021-09-30 09:08:00|5918.18|5918.18|5918.64|5918.64|5918.64|5918.64|5918.18|5918.18|0
1632992890000|2021-09-30 09:08:10|5918.42|5918.42|5918.66|5918.66|5918.66|5918.66|5918.42|5918.42|0
1632992900000|2021-09-30 09:08:20|5918.95|5918.95|5919.25|5919.25|5919.48|5919.48|5918.95|5918.95|0
1632992910000|2021-09-30 09:08:30|5919.92|5919.92|5919.25|5919.25|5920.44|5920.44|5919.25|5919.25|0
1632992920000|2021-09-30 09:08:40|5919.01|5919.01|5918.72|5918.72|5919.01|5919.01|5918.72|5918.72|0
1632992930000|2021-09-30 09:08:50|5918.43|5918.43|5918.46|5918.46|5918.75|5918.75|5918.17|5918.17|0
1632992940000|2021-09-30 09:09:00|5918.75|5918.75|5919.04|5919.04|5919.04|5919.04|5918.75|5918.75|0
1632992950000|2021-09-30 09:09:10|5918.8|5918.8|5920.34|5920.34|5920.34|5920.34|5918.8|5918.8|0
1632992960000|2021-09-30 09:09:20|5920.06|5920.06|5919.24|5919.24|5920.35|5920.35|5919.24|5919.24|0
1632992970000|2021-09-30 09:09:30|5919.03|5919.03|5918.52|5918.52|5919.03|5919.03|5918.52|5918.52|0
1632992980000|2021-09-30 09:09:40|5918.81|5918.81|5918.52|5918.52|5918.81|5918.81|5918.52|5918.52|0
1632993000000|2021-09-30 09:10:00|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1632993010000|2021-09-30 09:10:10|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|0
1632993020000|2021-09-30 09:10:20|5917.54|5917.54|5916.64|5916.64|5917.54|5917.54|5916.56|5916.56|0
1632993030000|2021-09-30 09:10:30|5916.4|5916.4|5914.36|5914.36|5916.4|5916.4|5914.36|5914.36|0
1632993040000|2021-09-30 09:10:40|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1632993050000|2021-09-30 09:10:50|5913.78|5913.78|5914.07|5914.07|5914.07|5914.07|5913.78|5913.78|0
1632993060000|2021-09-30 09:11:00|5913.86|5913.86|5914.79|5914.79|5914.79|5914.79|5913.86|5913.86|0
1632993070000|2021-09-30 09:11:10|5915.08|5915.08|5915.39|5915.39|5915.39|5915.39|5915.08|5915.08|0
1632993080000|2021-09-30 09:11:20|5915.32|5915.32|5915.03|5915.03|5915.32|5915.32|5915.03|5915.03|0
1632993090000|2021-09-30 09:11:30|5914.31|5914.31|5912.59|5912.59|5914.31|5914.31|5912.59|5912.59|0
1632993100000|2021-09-30 09:11:40|5913.07|5913.07|5913.16|5913.16|5913.59|5913.59|5913.07|5913.07|0
1632993110000|2021-09-30 09:11:50|5913.45|5913.45|5914.41|5914.41|5914.41|5914.41|5913.45|5913.45|0
1632993120000|2021-09-30 09:12:00|5914.65|5914.65|5916.26|5916.26|5916.26|5916.26|5914.65|5914.65|0
1632993140000|2021-09-30 09:12:20|5915.97|5915.97|5915.49|5915.49|5915.97|5915.97|5915.49|5915.49|0
1632993150000|2021-09-30 09:12:30|5914.53|5914.53|5915.09|5915.09|5915.09|5915.09|5914.3|5914.3|0
1632993160000|2021-09-30 09:12:40|5915.85|5915.85|5917.05|5917.05|5917.05|5917.05|5915.85|5915.85|0
1632993170000|2021-09-30 09:12:50|5916.98|5916.98|5917.24|5917.24|5917.24|5917.24|5916.95|5916.95|0
1632993180000|2021-09-30 09:13:00|5916.95|5916.95|5916.81|5916.81|5916.95|5916.95|5916.66|5916.66|0
1632993190000|2021-09-30 09:13:10|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|0
1632993200000|2021-09-30 09:13:20|5915.91|5915.91|5914.97|5914.97|5915.91|5915.91|5914.97|5914.97|0
1632993210000|2021-09-30 09:13:30|5914.49|5914.49|5914.76|5914.76|5914.76|5914.76|5914.49|5914.49|0
1632993230000|2021-09-30 09:13:50|5915.05|5915.05|5914.81|5914.81|5915.05|5915.05|5914.81|5914.81|0
1632993240000|2021-09-30 09:14:00|5915.52|5915.52|5916|5916|5916|5916|5915.52|5915.52|0
1632993250000|2021-09-30 09:14:10|5915.79|5915.79|5916.39|5916.39|5916.39|5916.39|5915.79|5915.79|0
1632993260000|2021-09-30 09:14:20|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|0
1632993280000|2021-09-30 09:14:40|5916.34|5916.34|5917.44|5917.44|5917.44|5917.44|5916.34|5916.34|0
1632993290000|2021-09-30 09:14:50|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|0
1632993300000|2021-09-30 09:15:00|5917.75|5917.75|5918.95|5918.95|5918.95|5918.95|5917.51|5917.51|0
1632993310000|2021-09-30 09:15:10|5918.66|5918.66|5920.25|5920.25|5920.25|5920.25|5918.66|5918.66|0
1632993320000|2021-09-30 09:15:20|5920.54|5920.54|5921.75|5921.75|5921.75|5921.75|5920.54|5920.54|0
1632993330000|2021-09-30 09:15:30|5921.77|5921.77|5921.53|5921.53|5921.77|5921.77|5921.53|5921.53|0
1632993340000|2021-09-30 09:15:40|5920.96|5920.96|5919.74|5919.74|5920.96|5920.96|5919.74|5919.74|0
1632993350000|2021-09-30 09:15:50|5919.5|5919.5|5916.48|5916.48|5919.5|5919.5|5916.48|5916.48|0
1632993360000|2021-09-30 09:16:00|5917.05|5917.05|5917.58|5917.58|5917.82|5917.82|5917.05|5917.05|0
1632993370000|2021-09-30 09:16:10|5918.06|5918.06|5917.34|5917.34|5918.06|5918.06|5917.34|5917.34|0
1632993380000|2021-09-30 09:16:20|5917.1|5917.1|5918.06|5918.06|5918.06|5918.06|5917.1|5917.1|0
1632993390000|2021-09-30 09:16:30|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|0
1632993400000|2021-09-30 09:16:40|5918.32|5918.32|5918.09|5918.09|5918.34|5918.34|5918.09|5918.09|0
1632993410000|2021-09-30 09:16:50|5918.32|5918.32|5918.32|5918.32|5918.32|5918.32|5918.32|5918.32|0
1632993420000|2021-09-30 09:17:00|5918.09|5918.09|5919.02|5919.02|5919.02|5919.02|5918.09|5918.09|0
1632993430000|2021-09-30 09:17:10|5918.06|5918.06|5915.91|5915.91|5918.06|5918.06|5915.91|5915.91|0
1632993440000|2021-09-30 09:17:20|5915.97|5915.97|5917.34|5917.34|5917.34|5917.34|5915.97|5915.97|0
1632993450000|2021-09-30 09:17:30|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1632993460000|2021-09-30 09:17:40|5918.11|5918.11|5917.15|5917.15|5918.11|5918.11|5917.15|5917.15|0
1632993470000|2021-09-30 09:17:50|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|0
1632993480000|2021-09-30 09:18:00|5917.15|5917.15|5917.44|5917.44|5917.44|5917.44|5917.15|5917.15|0
1632993490000|2021-09-30 09:18:10|5917.15|5917.15|5916.91|5916.91|5917.15|5917.15|5916.91|5916.91|0
1632993500000|2021-09-30 09:18:20|5916.19|5916.19|5915.66|5915.66|5916.19|5916.19|5915.66|5915.66|0
1632993510000|2021-09-30 09:18:30|5915.95|5915.95|5915.68|5915.68|5915.95|5915.95|5915.68|5915.68|0
1632993520000|2021-09-30 09:18:40|5916.16|5916.16|5916.45|5916.45|5916.45|5916.45|5916.16|5916.16|0
1632993530000|2021-09-30 09:18:50|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1632993540000|2021-09-30 09:19:00|5916.45|5916.45|5916.13|5916.13|5916.66|5916.66|5916.13|5916.13|0
1632993550000|2021-09-30 09:19:10|5915.57|5915.57|5914.87|5914.87|5915.57|5915.57|5914.87|5914.87|0
1632993570000|2021-09-30 09:19:30|5913.91|5913.91|5912.57|5912.57|5913.91|5913.91|5912.57|5912.57|0
1632993580000|2021-09-30 09:19:40|5911.66|5911.66|5912.09|5912.09|5912.57|5912.57|5911.66|5911.66|0
1632993590000|2021-09-30 09:19:50|5911.88|5911.88|5910.47|5910.47|5911.88|5911.88|5910.47|5910.47|0
1632993600000|2021-09-30 09:20:00|5910.45|5910.45|5911.45|5911.45|5911.45|5911.45|5910.45|5910.45|0
1632993610000|2021-09-30 09:20:10|5911.4|5911.4|5911.14|5911.14|5911.83|5911.83|5911.14|5911.14|0
1632993620000|2021-09-30 09:20:20|5910.85|5910.85|5910.87|5910.87|5910.87|5910.87|5910.85|5910.85|0
1632993630000|2021-09-30 09:20:30|5910.65|5910.65|5912.37|5912.37|5912.37|5912.37|5910.65|5910.65|0
1632993640000|2021-09-30 09:20:40|5912.95|5912.95|5912.4|5912.4|5913.45|5913.45|5912.4|5912.4|0
1632993650000|2021-09-30 09:20:50|5912.69|5912.69|5913.45|5913.45|5913.45|5913.45|5912.69|5912.69|0
1632993660000|2021-09-30 09:21:00|5913.74|5913.74|5914.6|5914.6|5914.6|5914.6|5913.74|5913.74|0
1632993670000|2021-09-30 09:21:10|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|5914.84|0
1632993680000|2021-09-30 09:21:20|5914.82|5914.82|5914.94|5914.94|5914.96|5914.96|5914.51|5914.51|0
1632993690000|2021-09-30 09:21:30|5915.16|5915.16|5914.9|5914.9|5915.37|5915.37|5914.9|5914.9|0
1632993700000|2021-09-30 09:21:40|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|0
1632993710000|2021-09-30 09:21:50|5913.67|5913.67|5913.2|5913.2|5913.67|5913.67|5913.2|5913.2|0
1632993720000|2021-09-30 09:22:00|5912.77|5912.77|5913.48|5913.48|5913.48|5913.48|5912.77|5912.77|0
1632993730000|2021-09-30 09:22:10|5913.47|5913.47|5913.23|5913.23|5913.47|5913.47|5913.23|5913.23|0
1632993740000|2021-09-30 09:22:20|5913.12|5913.12|5911.9|5911.9|5913.12|5913.12|5911.9|5911.9|0
1632993760000|2021-09-30 09:22:40|5912.09|5912.09|5911.59|5911.59|5912.09|5912.09|5911.59|5911.59|0
1632993770000|2021-09-30 09:22:50|5911.11|5911.11|5910.82|5910.82|5911.11|5911.11|5910.82|5910.82|0
1632993780000|2021-09-30 09:23:00|5910.61|5910.61|5910.32|5910.32|5910.61|5910.61|5910.32|5910.32|0
1632993790000|2021-09-30 09:23:10|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1632993800000|2021-09-30 09:23:20|5911.08|5911.08|5912.78|5912.78|5912.78|5912.78|5911.08|5911.08|0
1632993810000|2021-09-30 09:23:30|5912.55|5912.55|5911.16|5911.16|5912.55|5912.55|5910.9|5910.9|0
1632993820000|2021-09-30 09:23:40|5912.69|5912.69|5914.27|5914.27|5914.27|5914.27|5912.69|5912.69|0
1632993830000|2021-09-30 09:23:50|5914.51|5914.51|5914.49|5914.49|5914.51|5914.51|5914.49|5914.49|0
1632993840000|2021-09-30 09:24:00|5914.78|5914.78|5915.19|5915.19|5915.74|5915.74|5914.78|5914.78|0
1632993850000|2021-09-30 09:24:10|5915.21|5915.21|5914.71|5914.71|5915.21|5915.21|5914.71|5914.71|0
1632993860000|2021-09-30 09:24:20|5914.23|5914.23|5914.26|5914.26|5914.26|5914.26|5914.02|5914.02|0
1632993870000|2021-09-30 09:24:30|5914.02|5914.02|5914.02|5914.02|5914.31|5914.31|5914.02|5914.02|0
1632993880000|2021-09-30 09:24:40|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|0
1632993890000|2021-09-30 09:24:50|5913.63|5913.63|5913.55|5913.55|5913.63|5913.63|5912.91|5912.91|0
1632993900000|2021-09-30 09:25:00|5913.26|5913.26|5914.58|5914.58|5914.58|5914.58|5912.76|5912.76|0
1632993910000|2021-09-30 09:25:10|5915.04|5915.04|5915.56|5915.56|5915.56|5915.56|5915.04|5915.04|0
1632993920000|2021-09-30 09:25:20|5915.28|5915.28|5915.49|5915.49|5915.49|5915.49|5915.28|5915.28|0
1632993930000|2021-09-30 09:25:30|5915.73|5915.73|5916.02|5916.02|5916.02|5916.02|5915.73|5915.73|0
1632993940000|2021-09-30 09:25:40|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1632993950000|2021-09-30 09:25:50|5915.97|5915.97|5916.33|5916.33|5916.33|5916.33|5915.75|5915.75|0
1632993960000|2021-09-30 09:26:00|5916.81|5916.81|5916.49|5916.49|5917.45|5917.45|5916.49|5916.49|0
1632993970000|2021-09-30 09:26:10|5915.99|5915.99|5915.7|5915.7|5915.99|5915.99|5915.7|5915.7|0
1632993980000|2021-09-30 09:26:20|5915.41|5915.41|5914.48|5914.48|5915.41|5915.41|5914.48|5914.48|0
1632994000000|2021-09-30 09:26:40|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|0
1632994010000|2021-09-30 09:26:50|5914.94|5914.94|5914.7|5914.7|5914.94|5914.94|5914.7|5914.7|0
1632994020000|2021-09-30 09:27:00|5915.49|5915.49|5915.46|5915.46|5915.97|5915.97|5915.46|5915.46|0
1632994050000|2021-09-30 09:27:30|5915.94|5915.94|5916.9|5916.9|5916.9|5916.9|5915.94|5915.94|0
1632994060000|2021-09-30 09:27:40|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1632994070000|2021-09-30 09:27:50|5916.97|5916.97|5917.53|5917.53|5917.56|5917.56|5916.97|5916.97|0
1632994080000|2021-09-30 09:28:00|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1632994100000|2021-09-30 09:28:20|5918.22|5918.22|5917.94|5917.94|5918.46|5918.46|5917.94|5917.94|0
1632994110000|2021-09-30 09:28:30|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.22|5917.22|0
1632994120000|2021-09-30 09:28:40|5917.29|5917.29|5917.38|5917.38|5917.38|5917.38|5917.03|5917.03|0
1632994130000|2021-09-30 09:28:50|5916.4|5916.4|5916.56|5916.56|5916.61|5916.61|5915.94|5915.94|0
1632994140000|2021-09-30 09:29:00|5918|5918|5919.24|5919.24|5919.24|5919.24|5918|5918|0
1632994160000|2021-09-30 09:29:20|5919.67|5919.67|5919.75|5919.75|5919.96|5919.96|5919.67|5919.67|0
1632994170000|2021-09-30 09:29:30|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1632994180000|2021-09-30 09:29:40|5920.2|5920.2|5920.42|5920.42|5920.42|5920.42|5920.2|5920.2|0
1632994190000|2021-09-30 09:29:50|5920.13|5920.13|5919.85|5919.85|5920.6|5920.6|5919.62|5919.62|0
1632994200000|2021-09-30 09:30:00|5920.65|5920.65|5920.7|5920.7|5920.92|5920.92|5920.48|5920.48|0
1632994210000|2021-09-30 09:30:10|5920.91|5920.91|5919.92|5919.92|5920.91|5920.91|5919.92|5919.92|0
1632994220000|2021-09-30 09:30:20|5919.34|5919.34|5919.09|5919.09|5919.38|5919.38|5919.09|5919.09|0
1632994230000|2021-09-30 09:30:30|5919.1|5919.1|5919.13|5919.13|5919.34|5919.34|5919.1|5919.1|0
1632994240000|2021-09-30 09:30:40|5918.55|5918.55|5918.89|5918.89|5919.13|5919.13|5918.55|5918.55|0
1632994250000|2021-09-30 09:30:50|5919.1|5919.1|5919.39|5919.39|5919.39|5919.39|5919.1|5919.1|0
1632994260000|2021-09-30 09:31:00|5919.87|5919.87|5919.94|5919.94|5920.18|5920.18|5919.87|5919.87|0
1632994270000|2021-09-30 09:31:10|5920.23|5920.23|5920.23|5920.23|5920.52|5920.52|5920.23|5920.23|0
1632994280000|2021-09-30 09:31:20|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1632994290000|2021-09-30 09:31:30|5920.23|5920.23|5919.94|5919.94|5920.23|5920.23|5919.94|5919.94|0
1632994300000|2021-09-30 09:31:40|5919.92|5919.92|5920.22|5920.22|5920.22|5920.22|5919.92|5919.92|0
1632994310000|2021-09-30 09:31:50|5919.98|5919.98|5920.05|5920.05|5920.06|5920.06|5919.98|5919.98|0
1632994330000|2021-09-30 09:32:10|5919.76|5919.76|5919.33|5919.33|5919.76|5919.76|5919.33|5919.33|0
1632994340000|2021-09-30 09:32:20|5919.37|5919.37|5918.07|5918.07|5919.37|5919.37|5918.07|5918.07|0
1632994360000|2021-09-30 09:32:40|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|0
1632994370000|2021-09-30 09:32:50|5918.12|5918.12|5918.07|5918.07|5918.12|5918.12|5917.84|5917.84|0
1632994390000|2021-09-30 09:33:10|5917.26|5917.26|5917.2|5917.2|5917.26|5917.26|5917.2|5917.2|0
1632994400000|2021-09-30 09:33:20|5917.49|5917.49|5915.69|5915.69|5917.49|5917.49|5915.69|5915.69|0
1632994410000|2021-09-30 09:33:30|5915.26|5915.26|5914.76|5914.76|5915.26|5915.26|5914.76|5914.76|0
1632994420000|2021-09-30 09:33:40|5915|5915|5917.23|5917.23|5917.23|5917.23|5915|5915|0
1632994430000|2021-09-30 09:33:50|5917.26|5917.26|5917.04|5917.04|5917.26|5917.26|5916.8|5916.8|0
1632994440000|2021-09-30 09:34:00|5916.83|5916.83|5915.85|5915.85|5916.83|5916.83|5915.85|5915.85|0
1632994450000|2021-09-30 09:34:10|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|5916.13|0
1632994460000|2021-09-30 09:34:20|5915.92|5915.92|5914.31|5914.31|5915.92|5915.92|5914.31|5914.31|0
1632994470000|2021-09-30 09:34:30|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1632994490000|2021-09-30 09:34:50|5914.09|5914.09|5914.6|5914.6|5914.6|5914.6|5913.19|5913.19|0
1632994500000|2021-09-30 09:35:00|5914.89|5914.89|5914.65|5914.65|5914.89|5914.89|5914.65|5914.65|0
1632994520000|2021-09-30 09:35:20|5914.69|5914.69|5915.03|5915.03|5915.03|5915.03|5914.69|5914.69|0
1632994530000|2021-09-30 09:35:30|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|0
1632994540000|2021-09-30 09:35:40|5914.51|5914.51|5914.8|5914.8|5914.8|5914.8|5914.27|5914.27|0
1632994580000|2021-09-30 09:36:20|5914.7|5914.7|5915.15|5915.15|5915.15|5915.15|5914.7|5914.7|0
1632994590000|2021-09-30 09:36:30|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1632994600000|2021-09-30 09:36:40|5915.28|5915.28|5914.99|5914.99|5915.28|5915.28|5914.99|5914.99|0
1632994610000|2021-09-30 09:36:50|5914.77|5914.77|5914.25|5914.25|5914.77|5914.77|5914.25|5914.25|0
1632994620000|2021-09-30 09:37:00|5914.77|5914.77|5915.08|5915.08|5915.08|5915.08|5914.77|5914.77|0
1632994630000|2021-09-30 09:37:10|5915|5915|5914.42|5914.42|5915|5915|5914.42|5914.42|0
1632994640000|2021-09-30 09:37:20|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|0
1632994650000|2021-09-30 09:37:30|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|0
1632994660000|2021-09-30 09:37:40|5915.62|5915.62|5915.33|5915.33|5915.62|5915.62|5915.33|5915.33|0
1632994670000|2021-09-30 09:37:50|5915.04|5915.04|5915.09|5915.09|5915.09|5915.09|5914.75|5914.75|0
1632994680000|2021-09-30 09:38:00|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1632994690000|2021-09-30 09:38:10|5914.56|5914.56|5913.27|5913.27|5914.56|5914.56|5913.27|5913.27|0
1632994700000|2021-09-30 09:38:20|5913.08|5913.08|5912.5|5912.5|5913.08|5913.08|5912.5|5912.5|0
1632994720000|2021-09-30 09:38:40|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1632994740000|2021-09-30 09:39:00|5911.69|5911.69|5910.9|5910.9|5911.69|5911.69|5910.9|5910.9|0
1632994750000|2021-09-30 09:39:10|5909.94|5909.94|5910.18|5910.18|5910.18|5910.18|5909.94|5909.94|0
1632994760000|2021-09-30 09:39:20|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|5909.97|0
1632994770000|2021-09-30 09:39:30|5909.25|5909.25|5909.25|5909.25|5909.25|5909.25|5909.25|5909.25|0
1632994780000|2021-09-30 09:39:40|5908.96|5908.96|5908.41|5908.41|5909.18|5909.18|5908.41|5908.41|0
1632994790000|2021-09-30 09:39:50|5907.94|5907.94|5907.43|5907.43|5908.18|5908.18|5907.2|5907.2|0
1632994800000|2021-09-30 09:40:00|5907.65|5907.65|5907.41|5907.41|5908.23|5908.23|5907.2|5907.2|0
1632994810000|2021-09-30 09:40:10|5907.12|5907.12|5908.15|5908.15|5908.15|5908.15|5907.12|5907.12|0
1632994820000|2021-09-30 09:40:20|5907.86|5907.86|5908.44|5908.44|5908.44|5908.44|5907.86|5907.86|0
1632994830000|2021-09-30 09:40:30|5908.73|5908.73|5909.16|5909.16|5909.16|5909.16|5908.73|5908.73|0
1632994840000|2021-09-30 09:40:40|5908.95|5908.95|5907.86|5907.86|5908.95|5908.95|5907.86|5907.86|0
1632994850000|2021-09-30 09:40:50|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1632994870000|2021-09-30 09:41:10|5907.84|5907.84|5906.69|5906.69|5907.84|5907.84|5906.69|5906.69|0
1632994880000|2021-09-30 09:41:20|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1632994890000|2021-09-30 09:41:30|5905.95|5905.95|5902.21|5902.21|5905.95|5905.95|5902.21|5902.21|0
1632994900000|2021-09-30 09:41:40|5901.94|5901.94|5901.46|5901.46|5901.94|5901.94|5901.36|5901.36|0
1632994910000|2021-09-30 09:41:50|5901.75|5901.75|5901.01|5901.01|5901.75|5901.75|5901.01|5901.01|0
1632994920000|2021-09-30 09:42:00|5900.73|5900.73|5902.14|5902.14|5902.31|5902.31|5900.52|5900.52|0
1632994930000|2021-09-30 09:42:10|5901.9|5901.9|5899.56|5899.56|5901.9|5901.9|5899.56|5899.56|0
1632994940000|2021-09-30 09:42:20|5899.55|5899.55|5899.46|5899.46|5899.77|5899.77|5899.46|5899.46|0
1632994960000|2021-09-30 09:42:40|5898.93|5898.93|5898.7|5898.7|5898.93|5898.93|5898.7|5898.7|0
1632994970000|2021-09-30 09:42:50|5898.41|5898.41|5895.69|5895.69|5898.41|5898.41|5895.69|5895.69|0
1632994980000|2021-09-30 09:43:00|5895.98|5895.98|5895.45|5895.45|5895.98|5895.98|5895.45|5895.45|0
1632994990000|2021-09-30 09:43:10|5895.23|5895.23|5896.19|5896.19|5896.59|5896.59|5895.23|5895.23|0
1632995000000|2021-09-30 09:43:20|5896.67|5896.67|5897.25|5897.25|5897.25|5897.25|5896.67|5896.67|0
1632995010000|2021-09-30 09:43:30|5897.96|5897.96|5897.14|5897.14|5897.96|5897.96|5897.14|5897.14|0
1632995020000|2021-09-30 09:43:40|5898.01|5898.01|5899.16|5899.16|5899.16|5899.16|5898.01|5898.01|0
1632995030000|2021-09-30 09:43:50|5900.16|5900.16|5900.74|5900.74|5900.74|5900.74|5900.16|5900.16|0
1632995040000|2021-09-30 09:44:00|5900.16|5900.16|5899.83|5899.83|5901.6|5901.6|5899.83|5899.83|0
1632995050000|2021-09-30 09:44:10|5899.35|5899.35|5894.72|5894.72|5899.35|5899.35|5894.72|5894.72|0
1632995060000|2021-09-30 09:44:20|5894.43|5894.43|5893.73|5893.73|5894.43|5894.43|5893.51|5893.51|0
1632995070000|2021-09-30 09:44:30|5894.02|5894.02|5892.94|5892.94|5894.02|5894.02|5892.94|5892.94|0
1632995080000|2021-09-30 09:44:40|5893.58|5893.58|5892.94|5892.94|5893.58|5893.58|5892.94|5892.94|0
1632995090000|2021-09-30 09:44:50|5893.51|5893.51|5892.29|5892.29|5893.8|5893.8|5892.29|5892.29|0
1632995100000|2021-09-30 09:45:00|5892.87|5892.87|5892.21|5892.21|5892.87|5892.87|5891.75|5891.75|0
1632995110000|2021-09-30 09:45:10|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1632995120000|2021-09-30 09:45:20|5892.71|5892.71|5892.44|5892.44|5892.73|5892.73|5892.44|5892.44|0
1632995130000|2021-09-30 09:45:30|5892.16|5892.16|5891.83|5891.83|5892.16|5892.16|5891.83|5891.83|0
1632995140000|2021-09-30 09:45:40|5891.61|5891.61|5891.15|5891.15|5891.61|5891.61|5891.15|5891.15|0
1632995150000|2021-09-30 09:45:50|5890.86|5890.86|5890.53|5890.53|5890.86|5890.86|5890.53|5890.53|0
1632995170000|2021-09-30 09:46:10|5890.24|5890.24|5888.47|5888.47|5890.24|5890.24|5888.47|5888.47|0
1632995180000|2021-09-30 09:46:20|5888.71|5888.71|5889.51|5889.51|5889.74|5889.74|5888.71|5888.71|0
1632995200000|2021-09-30 09:46:40|5889.79|5889.79|5890.58|5890.58|5890.58|5890.58|5889.79|5889.79|0
1632995210000|2021-09-30 09:46:50|5889.84|5889.84|5889.62|5889.62|5889.84|5889.84|5889.62|5889.62|0
1632995220000|2021-09-30 09:47:00|5888.48|5888.48|5888.12|5888.12|5888.48|5888.48|5887.9|5887.9|0
1632995230000|2021-09-30 09:47:10|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|0
1632995240000|2021-09-30 09:47:20|5888.62|5888.62|5887.56|5887.56|5888.62|5888.62|5887.56|5887.56|0
1632995250000|2021-09-30 09:47:30|5887.08|5887.08|5886.32|5886.32|5887.08|5887.08|5886.32|5886.32|0
1632995260000|2021-09-30 09:47:40|5886.34|5886.34|5885.62|5885.62|5886.34|5886.34|5885.62|5885.62|0
1632995270000|2021-09-30 09:47:50|5885.48|5885.48|5882.98|5882.98|5886.22|5886.22|5882.98|5882.98|0
1632995280000|2021-09-30 09:48:00|5882.95|5882.95|5881.3|5881.3|5882.95|5882.95|5881.3|5881.3|0
1632995290000|2021-09-30 09:48:10|5881.26|5881.26|5881.1|5881.1|5881.26|5881.26|5880.81|5880.81|0
1632995300000|2021-09-30 09:48:20|5880.81|5880.81|5882.51|5882.51|5882.51|5882.51|5880.81|5880.81|0
1632995310000|2021-09-30 09:48:30|5882.08|5882.08|5879.56|5879.56|5882.08|5882.08|5878.99|5878.99|0
1632995320000|2021-09-30 09:48:40|5879.28|5879.28|5879.2|5879.2|5879.28|5879.28|5878.96|5878.96|0
1632995330000|2021-09-30 09:48:50|5879.87|5879.87|5880.23|5880.23|5880.23|5880.23|5879.87|5879.87|0
1632995340000|2021-09-30 09:49:00|5880.66|5880.66|5882.27|5882.27|5882.27|5882.27|5880.66|5880.66|0
1632995350000|2021-09-30 09:49:10|5882.91|5882.91|5884.35|5884.35|5884.35|5884.35|5882.91|5882.91|0
1632995360000|2021-09-30 09:49:20|5884.11|5884.11|5883.34|5883.34|5884.59|5884.59|5883.34|5883.34|0
1632995380000|2021-09-30 09:49:40|5883.92|5883.92|5884.09|5884.09|5884.59|5884.59|5883.92|5883.92|0
1632995390000|2021-09-30 09:49:50|5884.32|5884.32|5884.85|5884.85|5884.85|5884.85|5884.32|5884.32|0
1632995400000|2021-09-30 09:50:00|5884.56|5884.56|5882.41|5882.41|5884.56|5884.56|5882.41|5882.41|0
1632995410000|2021-09-30 09:50:10|5882.7|5882.7|5883.27|5883.27|5883.56|5883.56|5882.22|5882.22|0
1632995430000|2021-09-30 09:50:30|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|0
1632995440000|2021-09-30 09:50:40|5884.37|5884.37|5884.83|5884.83|5884.83|5884.83|5884.37|5884.37|0
1632995450000|2021-09-30 09:50:50|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1632995460000|2021-09-30 09:51:00|5884.75|5884.75|5888.07|5888.07|5888.07|5888.07|5884.75|5884.75|0
1632995470000|2021-09-30 09:51:10|5887.83|5887.83|5887.33|5887.33|5887.83|5887.83|5887.11|5887.11|0
1632995480000|2021-09-30 09:51:20|5887.54|5887.54|5885.5|5885.5|5887.54|5887.54|5885.29|5885.29|0
1632995490000|2021-09-30 09:51:30|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|0
1632995500000|2021-09-30 09:51:40|5885.55|5885.55|5885.26|5885.26|5885.55|5885.55|5885.26|5885.26|0
1632995510000|2021-09-30 09:51:50|5885.48|5885.48|5886.22|5886.22|5886.22|5886.22|5885.48|5885.48|0
1632995520000|2021-09-30 09:52:00|5886.01|5886.01|5885.77|5885.77|5886.01|5886.01|5885.77|5885.77|0
1632995530000|2021-09-30 09:52:10|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|0
1632995540000|2021-09-30 09:52:20|5886.58|5886.58|5887.23|5887.23|5887.23|5887.23|5886.58|5886.58|0
1632995550000|2021-09-30 09:52:30|5887.94|5887.94|5889.27|5889.27|5889.29|5889.29|5887.94|5887.94|0
1632995560000|2021-09-30 09:52:40|5889.29|5889.29|5890.34|5890.34|5890.34|5890.34|5889.29|5889.29|0
1632995570000|2021-09-30 09:52:50|5890.56|5890.56|5890.32|5890.32|5890.56|5890.56|5890.1|5890.1|0
1632995580000|2021-09-30 09:53:00|5889.82|5889.82|5889.58|5889.58|5889.82|5889.82|5889.58|5889.58|0
1632995590000|2021-09-30 09:53:10|5889.36|5889.36|5889.07|5889.07|5889.36|5889.36|5889.07|5889.07|0
1632995600000|2021-09-30 09:53:20|5889.65|5889.65|5889.6|5889.6|5890.1|5890.1|5889.6|5889.6|0
1632995630000|2021-09-30 09:53:50|5889.84|5889.84|5890.13|5890.13|5890.13|5890.13|5889.84|5889.84|0
1632995640000|2021-09-30 09:54:00|5890.1|5890.1|5889.87|5889.87|5890.1|5890.1|5889.87|5889.87|0
1632995650000|2021-09-30 09:54:10|5889.29|5889.29|5888.62|5888.62|5889.29|5889.29|5888.62|5888.62|0
1632995660000|2021-09-30 09:54:20|5887.71|5887.71|5885.84|5885.84|5887.71|5887.71|5885.55|5885.55|0
1632995670000|2021-09-30 09:54:30|5885.6|5885.6|5886.32|5886.32|5886.32|5886.32|5885.6|5885.6|0
1632995680000|2021-09-30 09:54:40|5886.53|5886.53|5887.33|5887.33|5887.33|5887.33|5886.53|5886.53|0
1632995690000|2021-09-30 09:54:50|5887.04|5887.04|5886.56|5886.56|5887.04|5887.04|5886.56|5886.56|0
1632995710000|2021-09-30 09:55:10|5887.13|5887.13|5886.56|5886.56|5887.13|5887.13|5886.56|5886.56|0
1632995720000|2021-09-30 09:55:20|5886.32|5886.32|5885.81|5885.81|5886.32|5886.32|5885.81|5885.81|0
1632995730000|2021-09-30 09:55:30|5886.1|5886.1|5887.4|5887.4|5887.4|5887.4|5886.1|5886.1|0
1632995750000|2021-09-30 09:55:50|5887.75|5887.75|5888.04|5888.04|5888.04|5888.04|5887.46|5887.46|0
1632995760000|2021-09-30 09:56:00|5887.06|5887.06|5886.39|5886.39|5887.06|5887.06|5886.39|5886.39|0
1632995770000|2021-09-30 09:56:10|5886.61|5886.61|5886.32|5886.32|5886.61|5886.61|5886.32|5886.32|0
1632995780000|2021-09-30 09:56:20|5886.53|5886.53|5886.53|5886.53|5886.53|5886.53|5886.53|5886.53|0
1632995800000|2021-09-30 09:56:40|5887.54|5887.54|5888.21|5888.21|5888.21|5888.21|5887.54|5887.54|0
1632995810000|2021-09-30 09:56:50|5888.44|5888.44|5889.31|5889.31|5889.31|5889.31|5888.44|5888.44|0
1632995820000|2021-09-30 09:57:00|5889.55|5889.55|5889.57|5889.57|5889.57|5889.57|5889.55|5889.55|0
1632995830000|2021-09-30 09:57:10|5889.86|5889.86|5889.91|5889.91|5889.91|5889.91|5889.86|5889.86|0
1632995850000|2021-09-30 09:57:30|5890.49|5890.49|5892.45|5892.45|5892.45|5892.45|5890.49|5890.49|0
1632995860000|2021-09-30 09:57:40|5892.24|5892.24|5891.42|5891.42|5892.24|5892.24|5891.42|5891.42|0
1632995880000|2021-09-30 09:58:00|5890.7|5890.7|5890.42|5890.42|5890.71|5890.71|5890.42|5890.42|0
1632995890000|2021-09-30 09:58:10|5889.71|5889.71|5889.92|5889.92|5889.92|5889.92|5889.71|5889.71|0
1632995900000|2021-09-30 09:58:20|5890.35|5890.35|5891.51|5891.51|5891.73|5891.73|5890.35|5890.35|0
1632995910000|2021-09-30 09:58:30|5891.53|5891.53|5891.51|5891.51|5891.53|5891.53|5891.51|5891.51|0
1632995920000|2021-09-30 09:58:40|5891.49|5891.49|5892.86|5892.86|5892.86|5892.86|5891.46|5891.46|0
1632995930000|2021-09-30 09:58:50|5892.58|5892.58|5892.34|5892.34|5892.58|5892.58|5892.34|5892.34|0
1632995940000|2021-09-30 09:59:00|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|0
1632995950000|2021-09-30 09:59:10|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1632995990000|2021-09-30 09:59:50|5892.26|5892.26|5892.84|5892.84|5892.84|5892.84|5892.26|5892.26|0
1632996000000|2021-09-30 10:00:00|5892.55|5892.55|5892.59|5892.59|5892.59|5892.59|5892.55|5892.55|0
1632996020000|2021-09-30 10:00:20|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1632996030000|2021-09-30 10:00:30|5892.67|5892.67|5895.16|5895.16|5895.16|5895.16|5892.67|5892.67|0
1632996040000|2021-09-30 10:00:40|5894.87|5894.87|5895.11|5895.11|5895.16|5895.16|5894.87|5894.87|0
1632996050000|2021-09-30 10:00:50|5894.87|5894.87|5894.2|5894.2|5895.16|5895.16|5894.2|5894.2|0
1632996060000|2021-09-30 10:01:00|5893.99|5893.99|5893.46|5893.46|5894.2|5894.2|5893.46|5893.46|0
1632996070000|2021-09-30 10:01:10|5893.22|5893.22|5892.79|5892.79|5893.22|5893.22|5892.79|5892.79|0
1632996080000|2021-09-30 10:01:20|5893|5893|5893.22|5893.22|5893.22|5893.22|5893|5893|0
1632996090000|2021-09-30 10:01:30|5893.24|5893.24|5893.2|5893.2|5893.24|5893.24|5893.2|5893.2|0
1632996100000|2021-09-30 10:01:40|5893.68|5893.68|5894.93|5894.93|5894.93|5894.93|5893.68|5893.68|0
1632996110000|2021-09-30 10:01:50|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|0
1632996120000|2021-09-30 10:02:00|5895.79|5895.79|5895.5|5895.5|5895.79|5895.79|5895.5|5895.5|0
1632996130000|2021-09-30 10:02:10|5895.43|5895.43|5894.38|5894.38|5895.72|5895.72|5894.38|5894.38|0
1632996150000|2021-09-30 10:02:30|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|0
1632996160000|2021-09-30 10:02:40|5895.24|5895.24|5896.3|5896.3|5896.3|5896.3|5895.24|5895.24|0
1632996170000|2021-09-30 10:02:50|5896.01|5896.01|5896.25|5896.25|5896.25|5896.25|5896.01|5896.01|0
1632996180000|2021-09-30 10:03:00|5895.96|5895.96|5895.43|5895.43|5895.96|5895.96|5895.43|5895.43|0
1632996200000|2021-09-30 10:03:20|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|0
1632996210000|2021-09-30 10:03:30|5895.74|5895.74|5895.69|5895.69|5895.74|5895.74|5895.16|5895.16|0
1632996220000|2021-09-30 10:03:40|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1632996230000|2021-09-30 10:03:50|5896.02|5896.02|5896|5896|5896.02|5896.02|5896|5896|0
1632996240000|2021-09-30 10:04:00|5895.76|5895.76|5895.29|5895.29|5895.76|5895.76|5894.44|5894.44|0
1632996250000|2021-09-30 10:04:10|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|0
1632996260000|2021-09-30 10:04:20|5895.51|5895.51|5896.01|5896.01|5896.01|5896.01|5894.95|5894.95|0
1632996270000|2021-09-30 10:04:30|5896.06|5896.06|5896|5896|5896.06|5896.06|5895.98|5895.98|0
1632996280000|2021-09-30 10:04:40|5896.23|5896.23|5896.52|5896.52|5896.52|5896.52|5896.23|5896.23|0
1632996290000|2021-09-30 10:04:50|5896.5|5896.5|5896.93|5896.93|5896.93|5896.93|5896.5|5896.5|0
1632996300000|2021-09-30 10:05:00|5896.64|5896.64|5895.76|5895.76|5896.64|5896.64|5895.47|5895.47|0
1632996310000|2021-09-30 10:05:10|5895.47|5895.47|5895.47|5895.47|5895.47|5895.47|5895.47|5895.47|0
1632996320000|2021-09-30 10:05:20|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1632996330000|2021-09-30 10:05:30|5895.2|5895.2|5895.16|5895.16|5895.2|5895.2|5895.16|5895.16|0
1632996340000|2021-09-30 10:05:40|5894.92|5894.92|5894.91|5894.91|5894.92|5894.92|5894.91|5894.91|0
1632996360000|2021-09-30 10:06:00|5895.49|5895.49|5895.94|5895.94|5895.94|5895.94|5895.49|5895.49|0
1632996370000|2021-09-30 10:06:10|5895.86|5895.86|5896.08|5896.08|5896.31|5896.31|5895.57|5895.57|0
1632996390000|2021-09-30 10:06:30|5896.1|5896.1|5896.37|5896.37|5896.89|5896.89|5896.1|5896.1|0
1632996400000|2021-09-30 10:06:40|5897.06|5897.06|5897.8|5897.8|5897.8|5897.8|5897.06|5897.06|0
1632996410000|2021-09-30 10:06:50|5897.58|5897.58|5897.37|5897.37|5897.58|5897.58|5897.37|5897.37|0
1632996430000|2021-09-30 10:07:10|5897.66|5897.66|5897.95|5897.95|5897.95|5897.95|5897.66|5897.66|0
1632996450000|2021-09-30 10:07:30|5898.16|5898.16|5897.87|5897.87|5898.16|5898.16|5897.87|5897.87|0
1632996460000|2021-09-30 10:07:40|5897.66|5897.66|5897.36|5897.36|5897.66|5897.66|5897.36|5897.36|0
1632996490000|2021-09-30 10:08:10|5897.12|5897.12|5897.33|5897.33|5897.33|5897.33|5897.12|5897.12|0
1632996500000|2021-09-30 10:08:20|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|0
1632996510000|2021-09-30 10:08:30|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1632996520000|2021-09-30 10:08:40|5898.37|5898.37|5898.35|5898.35|5898.37|5898.37|5898.35|5898.35|0
1632996530000|2021-09-30 10:08:50|5898.12|5898.12|5896.8|5896.8|5898.12|5898.12|5896.8|5896.8|0
1632996540000|2021-09-30 10:09:00|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|0
1632996550000|2021-09-30 10:09:10|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|0
1632996560000|2021-09-30 10:09:20|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|0
1632996570000|2021-09-30 10:09:30|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|0
1632996590000|2021-09-30 10:09:50|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1632996600000|2021-09-30 10:10:00|5898.07|5898.07|5900.85|5900.85|5900.85|5900.85|5898.07|5898.07|0
1632996610000|2021-09-30 10:10:10|5900.32|5900.32|5898.81|5898.81|5900.32|5900.32|5898.81|5898.81|0
1632996620000|2021-09-30 10:10:20|5897.66|5897.66|5897.64|5897.64|5897.66|5897.66|5897.64|5897.64|0
1632996630000|2021-09-30 10:10:30|5896.47|5896.47|5896.52|5896.52|5896.76|5896.76|5896.47|5896.47|0
1632996640000|2021-09-30 10:10:40|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|0
1632996650000|2021-09-30 10:10:50|5896.31|5896.31|5896.55|5896.55|5896.55|5896.55|5896.31|5896.31|0
1632996670000|2021-09-30 10:11:10|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|0
1632996690000|2021-09-30 10:11:30|5896.84|5896.84|5896.6|5896.6|5896.84|5896.84|5896.6|5896.6|0
1632996700000|2021-09-30 10:11:40|5897.32|5897.32|5898.51|5898.51|5898.51|5898.51|5897.32|5897.32|0
1632996720000|2021-09-30 10:12:00|5899.09|5899.09|5899.57|5899.57|5899.57|5899.57|5899.09|5899.09|0
1632996730000|2021-09-30 10:12:10|5900.52|5900.52|5900.76|5900.76|5900.76|5900.76|5900.52|5900.52|0
1632996740000|2021-09-30 10:12:20|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|0
1632996750000|2021-09-30 10:12:30|5901.77|5901.77|5901.48|5901.48|5901.77|5901.77|5901.48|5901.48|0
1632996760000|2021-09-30 10:12:40|5901.27|5901.27|5900.52|5900.52|5901.27|5901.27|5900.52|5900.52|0
1632996770000|2021-09-30 10:12:50|5900.76|5900.76|5900.12|5900.12|5900.76|5900.76|5900.12|5900.12|0
1632996780000|2021-09-30 10:13:00|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1632996790000|2021-09-30 10:13:10|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|0
1632996800000|2021-09-30 10:13:20|5901.84|5901.84|5900.36|5900.36|5901.84|5901.84|5900.36|5900.36|0
1632996810000|2021-09-30 10:13:30|5900.14|5900.14|5899.84|5899.84|5900.14|5900.14|5899.84|5899.84|0
1632996820000|2021-09-30 10:13:40|5899.86|5899.86|5899.11|5899.11|5899.86|5899.86|5899.11|5899.11|0
1632996830000|2021-09-30 10:13:50|5898.9|5898.9|5899.05|5899.05|5899.05|5899.05|5898.84|5898.84|0
1632996840000|2021-09-30 10:14:00|5899.04|5899.04|5898.3|5898.3|5899.04|5899.04|5898.3|5898.3|0
1632996850000|2021-09-30 10:14:10|5898.53|5898.53|5898.3|5898.3|5898.53|5898.53|5898.3|5898.3|0
1632996860000|2021-09-30 10:14:20|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|0
1632996870000|2021-09-30 10:14:30|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|0
1632996880000|2021-09-30 10:14:40|5898.55|5898.55|5899.02|5899.02|5899.02|5899.02|5898.55|5898.55|0
1632996900000|2021-09-30 10:15:00|5899.6|5899.6|5900.94|5900.94|5901.18|5901.18|5899.6|5899.6|0
1632996910000|2021-09-30 10:15:10|5900.77|5900.77|5899.98|5899.98|5900.77|5900.77|5899.98|5899.98|0
1632996930000|2021-09-30 10:15:30|5900.56|5900.56|5901.67|5901.67|5901.68|5901.68|5900.56|5900.56|0
1632996940000|2021-09-30 10:15:40|5901.7|5901.7|5901.99|5901.99|5901.99|5901.99|5901.7|5901.7|0
1632996960000|2021-09-30 10:16:00|5901.46|5901.46|5900.79|5900.79|5901.46|5901.46|5900.79|5900.79|0
1632996970000|2021-09-30 10:16:10|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|0
1632996990000|2021-09-30 10:16:30|5900.55|5900.55|5899.89|5899.89|5900.55|5900.55|5899.89|5899.89|0
1632997000000|2021-09-30 10:16:40|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|0
1632997010000|2021-09-30 10:16:50|5899.12|5899.12|5899.32|5899.32|5899.32|5899.32|5899.1|5899.1|0
1632997020000|2021-09-30 10:17:00|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1632997030000|2021-09-30 10:17:10|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1632997040000|2021-09-30 10:17:20|5898.87|5898.87|5899.44|5899.44|5899.44|5899.44|5898.87|5898.87|0
1632997050000|2021-09-30 10:17:30|5899.68|5899.68|5899.13|5899.13|5899.68|5899.68|5899.13|5899.13|0
1632997060000|2021-09-30 10:17:40|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|0
1632997070000|2021-09-30 10:17:50|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|0
1632997080000|2021-09-30 10:18:00|5899.7|5899.7|5900.46|5900.46|5900.46|5900.46|5899.12|5899.12|0
1632997090000|2021-09-30 10:18:10|5900.7|5900.7|5900.47|5900.47|5900.76|5900.76|5900.47|5900.47|0
1632997100000|2021-09-30 10:18:20|5900.18|5900.18|5901.05|5901.05|5901.05|5901.05|5900.18|5900.18|0
1632997110000|2021-09-30 10:18:30|5900.47|5900.47|5900.18|5900.18|5900.47|5900.47|5900.18|5900.18|0
1632997120000|2021-09-30 10:18:40|5899.71|5899.71|5898.94|5898.94|5899.71|5899.71|5898.94|5898.94|0
1632997130000|2021-09-30 10:18:50|5899.42|5899.42|5898.57|5898.57|5899.42|5899.42|5898.57|5898.57|0
1632997140000|2021-09-30 10:19:00|5898.13|5898.13|5898.19|5898.19|5898.19|5898.19|5897.61|5897.61|0
1632997150000|2021-09-30 10:19:10|5897.74|5897.74|5895.46|5895.46|5897.74|5897.74|5895.46|5895.46|0
1632997160000|2021-09-30 10:19:20|5895.45|5895.45|5894.97|5894.97|5895.45|5895.45|5894.97|5894.97|0
1632997170000|2021-09-30 10:19:30|5895.26|5895.26|5896.27|5896.27|5896.27|5896.27|5895.26|5895.26|0
1632997180000|2021-09-30 10:19:40|5896.23|5896.23|5896.61|5896.61|5896.63|5896.63|5896.2|5896.2|0
1632997200000|2021-09-30 10:20:00|5896.32|5896.32|5895.87|5895.87|5896.9|5896.9|5895.63|5895.63|0
1632997210000|2021-09-30 10:20:10|5895.83|5895.83|5895.06|5895.06|5895.83|5895.83|5895.06|5895.06|0
1632997220000|2021-09-30 10:20:20|5895.08|5895.08|5894.37|5894.37|5895.08|5895.08|5894.08|5894.08|0
1632997230000|2021-09-30 10:20:30|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|0
1632997240000|2021-09-30 10:20:40|5893.74|5893.74|5893.7|5893.7|5893.74|5893.74|5893.7|5893.7|0
1632997250000|2021-09-30 10:20:50|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|0
1632997260000|2021-09-30 10:21:00|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1632997270000|2021-09-30 10:21:10|5895.74|5895.74|5896.27|5896.27|5896.8|5896.8|5895.74|5895.74|0
1632997280000|2021-09-30 10:21:20|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1632997290000|2021-09-30 10:21:30|5895.77|5895.77|5896.34|5896.34|5896.34|5896.34|5895.77|5895.77|0
1632997300000|2021-09-30 10:21:40|5896.82|5896.82|5897.07|5897.07|5897.07|5897.07|5896.82|5896.82|0
1632997310000|2021-09-30 10:21:50|5897.31|5897.31|5898.17|5898.17|5898.17|5898.17|5897.31|5897.31|0
1632997320000|2021-09-30 10:22:00|5897.96|5897.96|5896.81|5896.81|5898.53|5898.53|5896.81|5896.81|0
1632997330000|2021-09-30 10:22:10|5896.6|5896.6|5895.25|5895.25|5896.6|5896.6|5895.25|5895.25|0
1632997340000|2021-09-30 10:22:20|5894.96|5894.96|5893.05|5893.05|5894.96|5894.96|5893.05|5893.05|0
1632997350000|2021-09-30 10:22:30|5893.29|5893.29|5893.05|5893.05|5893.29|5893.29|5893.05|5893.05|0
1632997360000|2021-09-30 10:22:40|5892.76|5892.76|5889.73|5889.73|5892.76|5892.76|5889.24|5889.24|0
1632997370000|2021-09-30 10:22:50|5889.51|5889.51|5890.47|5890.47|5890.47|5890.47|5889.49|5889.49|0
1632997380000|2021-09-30 10:23:00|5890.76|5890.76|5890.47|5890.47|5890.76|5890.76|5890.18|5890.18|0
1632997390000|2021-09-30 10:23:10|5890.25|5890.25|5889.03|5889.03|5890.25|5890.25|5889.03|5889.03|0
1632997400000|2021-09-30 10:23:20|5888.34|5888.34|5889.07|5889.07|5889.07|5889.07|5888.12|5888.12|0
1632997410000|2021-09-30 10:23:30|5889.11|5889.11|5889.6|5889.6|5889.6|5889.6|5889.11|5889.11|0
1632997420000|2021-09-30 10:23:40|5889.39|5889.39|5889.15|5889.15|5889.39|5889.39|5889.15|5889.15|0
1632997430000|2021-09-30 10:23:50|5889.39|5889.39|5888.38|5888.38|5889.39|5889.39|5888.38|5888.38|0
1632997440000|2021-09-30 10:24:00|5888.34|5888.34|5885.93|5885.93|5888.34|5888.34|5885.93|5885.93|0
1632997450000|2021-09-30 10:24:10|5885.45|5885.45|5886.41|5886.41|5886.41|5886.41|5884.66|5884.66|0
1632997460000|2021-09-30 10:24:20|5886.65|5886.65|5887.12|5887.12|5887.12|5887.12|5886.65|5886.65|0
1632997470000|2021-09-30 10:24:30|5886.88|5886.88|5886.14|5886.14|5886.88|5886.88|5886.14|5886.14|0
1632997480000|2021-09-30 10:24:40|5884.95|5884.95|5883.85|5883.85|5884.95|5884.95|5883.85|5883.85|0
1632997490000|2021-09-30 10:24:50|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|0
1632997500000|2021-09-30 10:25:00|5884.74|5884.74|5886.34|5886.34|5886.34|5886.34|5884.74|5884.74|0
1632997510000|2021-09-30 10:25:10|5886.82|5886.82|5887.38|5887.38|5887.4|5887.4|5886.82|5886.82|0
1632997520000|2021-09-30 10:25:20|5887.61|5887.61|5888.77|5888.77|5888.77|5888.77|5887.61|5887.61|0
1632997530000|2021-09-30 10:25:30|5889.06|5889.06|5891.11|5891.11|5891.11|5891.11|5889.06|5889.06|0
1632997540000|2021-09-30 10:25:40|5890.82|5890.82|5890.58|5890.58|5890.82|5890.82|5890.58|5890.58|0
1632997550000|2021-09-30 10:25:50|5890.29|5890.29|5889.77|5889.77|5890.29|5890.29|5889.77|5889.77|0
1632997560000|2021-09-30 10:26:00|5889.53|5889.53|5890.24|5890.24|5890.24|5890.24|5889.53|5889.53|0
1632997580000|2021-09-30 10:26:20|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|0
1632997590000|2021-09-30 10:26:30|5890.22|5890.22|5888.78|5888.78|5890.22|5890.22|5888.78|5888.78|0
1632997600000|2021-09-30 10:26:40|5888.13|5888.13|5887.52|5887.52|5888.13|5888.13|5887.52|5887.52|0
1632997610000|2021-09-30 10:26:50|5887.74|5887.74|5888.53|5888.53|5888.53|5888.53|5887.74|5887.74|0
1632997620000|2021-09-30 10:27:00|5889.01|5889.01|5889.25|5889.25|5889.25|5889.25|5889.01|5889.01|0
1632997630000|2021-09-30 10:27:10|5889.32|5889.32|5888.84|5888.84|5889.32|5889.32|5888.84|5888.84|0
1632997640000|2021-09-30 10:27:20|5888.79|5888.79|5887.19|5887.19|5888.79|5888.79|5887.19|5887.19|0
1632997650000|2021-09-30 10:27:30|5887.48|5887.48|5887.5|5887.5|5887.54|5887.54|5887.4|5887.4|0
1632997660000|2021-09-30 10:27:40|5887.07|5887.07|5885.73|5885.73|5887.07|5887.07|5885.73|5885.73|0
1632997670000|2021-09-30 10:27:50|5885.75|5885.75|5885.56|5885.56|5885.75|5885.75|5885.05|5885.05|0
1632997680000|2021-09-30 10:28:00|5886.04|5886.04|5887.74|5887.74|5888.02|5888.02|5886.04|5886.04|0
1632997690000|2021-09-30 10:28:10|5887.5|5887.5|5887.21|5887.21|5887.5|5887.5|5886.97|5886.97|0
1632997700000|2021-09-30 10:28:20|5886.73|5886.73|5887.21|5887.21|5887.21|5887.21|5886.73|5886.73|0
1632997710000|2021-09-30 10:28:30|5887.64|5887.64|5888.52|5888.52|5888.52|5888.52|5887.64|5887.64|0
1632997720000|2021-09-30 10:28:40|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1632997730000|2021-09-30 10:28:50|5887.58|5887.58|5888.32|5888.32|5888.32|5888.32|5887.58|5887.58|0
1632997740000|2021-09-30 10:29:00|5888.9|5888.9|5888.61|5888.61|5888.9|5888.9|5888.61|5888.61|0
1632997750000|2021-09-30 10:29:10|5887.46|5887.46|5886.4|5886.4|5887.46|5887.46|5886.4|5886.4|0
1632997760000|2021-09-30 10:29:20|5886.12|5886.12|5885.95|5885.95|5886.69|5886.69|5885.95|5885.95|0
1632997770000|2021-09-30 10:29:30|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|0
1632997780000|2021-09-30 10:29:40|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1632997790000|2021-09-30 10:29:50|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|5884.99|0
1632997800000|2021-09-30 10:30:00|5885.57|5885.57|5885.81|5885.81|5885.81|5885.81|5885.57|5885.57|0
1632997810000|2021-09-30 10:30:10|5886.1|5886.1|5885.52|5885.52|5886.1|5886.1|5885.52|5885.52|0
1632997830000|2021-09-30 10:30:30|5885.23|5885.23|5885.28|5885.28|5885.28|5885.28|5884.99|5884.99|0
1632997840000|2021-09-30 10:30:40|5885.07|5885.07|5882.62|5882.62|5885.07|5885.07|5882.62|5882.62|0
1632997850000|2021-09-30 10:30:50|5882.4|5882.4|5881.67|5881.67|5882.4|5882.4|5881.67|5881.67|0
1632997860000|2021-09-30 10:31:00|5881.19|5881.19|5879.63|5879.63|5881.19|5881.19|5879.63|5879.63|0
1632997870000|2021-09-30 10:31:10|5878.91|5878.91|5878.83|5878.83|5878.91|5878.91|5878.54|5878.54|0
1632997880000|2021-09-30 10:31:20|5878.54|5878.54|5878.07|5878.07|5878.54|5878.54|5877.37|5877.37|0
1632997890000|2021-09-30 10:31:30|5878.54|5878.54|5878.52|5878.52|5879.05|5879.05|5878.52|5878.52|0
1632997900000|2021-09-30 10:31:40|5879.05|5879.05|5880.75|5880.75|5880.75|5880.75|5879.05|5879.05|0
1632997910000|2021-09-30 10:31:50|5880.96|5880.96|5881.25|5881.25|5881.25|5881.25|5880.96|5880.96|0
1632997920000|2021-09-30 10:32:00|5881.49|5881.49|5880.58|5880.58|5881.49|5881.49|5880.58|5880.58|0
1632997930000|2021-09-30 10:32:10|5880.37|5880.37|5878.52|5878.52|5880.37|5880.37|5878.52|5878.52|0
1632997940000|2021-09-30 10:32:20|5878.76|5878.76|5878.47|5878.47|5878.76|5878.76|5878.47|5878.47|0
1632997970000|2021-09-30 10:32:50|5878.76|5878.76|5879.21|5879.21|5879.72|5879.72|5878.76|5878.76|0
1632997980000|2021-09-30 10:33:00|5878.97|5878.97|5879.21|5879.21|5879.21|5879.21|5878.68|5878.68|0
1632997990000|2021-09-30 10:33:10|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|0
1632998000000|2021-09-30 10:33:20|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.63|5878.63|0
1632998010000|2021-09-30 10:33:30|5879.66|5879.66|5880.35|5880.35|5880.35|5880.35|5879.66|5879.66|0
1632998020000|2021-09-30 10:33:40|5880.34|5880.34|5878.13|5878.13|5880.34|5880.34|5878.13|5878.13|0
1632998030000|2021-09-30 10:33:50|5877.92|5877.92|5874.66|5874.66|5878.13|5878.13|5874.66|5874.66|0
1632998040000|2021-09-30 10:34:00|5874.56|5874.56|5872.85|5872.85|5874.56|5874.56|5872.85|5872.85|0
1632998050000|2021-09-30 10:34:10|5873.43|5873.43|5874.62|5874.62|5874.62|5874.62|5873.43|5873.43|0
1632998060000|2021-09-30 10:34:20|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|0
1632998070000|2021-09-30 10:34:30|5874.09|5874.09|5875.87|5875.87|5875.87|5875.87|5874.09|5874.09|0
1632998080000|2021-09-30 10:34:40|5875.65|5875.65|5875.89|5875.89|5875.89|5875.89|5875.65|5875.65|0
1632998090000|2021-09-30 10:34:50|5876.42|5876.42|5878.81|5878.81|5879.1|5879.1|5876.42|5876.42|0
1632998100000|2021-09-30 10:35:00|5878.1|5878.1|5878.71|5878.71|5878.71|5878.71|5877.59|5877.59|0
1632998110000|2021-09-30 10:35:10|5878.95|5878.95|5879.74|5879.74|5879.74|5879.74|5878.95|5878.95|0
1632998120000|2021-09-30 10:35:20|5879.76|5879.76|5880.57|5880.57|5881.15|5881.15|5879.76|5879.76|0
1632998130000|2021-09-30 10:35:30|5880.29|5880.29|5879.89|5879.89|5880.29|5880.29|5879.08|5879.08|0
1632998140000|2021-09-30 10:35:40|5879.66|5879.66|5879.4|5879.4|5880.16|5880.16|5878.94|5878.94|0
1632998150000|2021-09-30 10:35:50|5879.84|5879.84|5881.56|5881.56|5881.56|5881.56|5879.84|5879.84|0
1632998160000|2021-09-30 10:36:00|5881.27|5881.27|5880.77|5880.77|5881.51|5881.51|5880.77|5880.77|0
1632998170000|2021-09-30 10:36:10|5880.53|5880.53|5880.55|5880.55|5880.77|5880.77|5880.53|5880.53|0
1632998180000|2021-09-30 10:36:20|5880.07|5880.07|5880.31|5880.31|5880.31|5880.31|5880.07|5880.07|0
1632998190000|2021-09-30 10:36:30|5880.26|5880.26|5880.48|5880.48|5880.48|5880.48|5880.26|5880.26|0
1632998200000|2021-09-30 10:36:40|5880.71|5880.71|5880.71|5880.71|5880.71|5880.71|5880.71|5880.71|0
1632998210000|2021-09-30 10:36:50|5881.67|5881.67|5881.89|5881.89|5882.36|5882.36|5881.67|5881.67|0
1632998220000|2021-09-30 10:37:00|5882.13|5882.13|5882.41|5882.41|5882.41|5882.41|5882.13|5882.13|0
1632998230000|2021-09-30 10:37:10|5882.13|5882.13|5881.89|5881.89|5882.13|5882.13|5881.89|5881.89|0
1632998240000|2021-09-30 10:37:20|5881.6|5881.6|5881.34|5881.34|5881.6|5881.6|5881.11|5881.11|0
1632998250000|2021-09-30 10:37:30|5881.58|5881.58|5882.32|5882.32|5882.32|5882.32|5881.58|5881.58|0
1632998260000|2021-09-30 10:37:40|5882.04|5882.04|5882.27|5882.27|5882.27|5882.27|5881.8|5881.8|0
1632998270000|2021-09-30 10:37:50|5882.56|5882.56|5883.09|5883.09|5883.09|5883.09|5882.56|5882.56|0
1632998280000|2021-09-30 10:38:00|5883.31|5883.31|5883.07|5883.07|5883.31|5883.31|5883.07|5883.07|0
1632998290000|2021-09-30 10:38:10|5882.64|5882.64|5884.9|5884.9|5884.9|5884.9|5882.64|5882.64|0
1632998300000|2021-09-30 10:38:20|5885.14|5885.14|5886.11|5886.11|5886.11|5886.11|5884.9|5884.9|0
1632998310000|2021-09-30 10:38:30|5886.35|5886.35|5885.27|5885.27|5886.35|5886.35|5885.27|5885.27|0
1632998320000|2021-09-30 10:38:40|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|0
1632998330000|2021-09-30 10:38:50|5885.27|5885.27|5886.28|5886.28|5886.52|5886.52|5884.99|5884.99|0
1632998340000|2021-09-30 10:39:00|5887.02|5887.02|5887.56|5887.56|5887.56|5887.56|5887.02|5887.02|0
1632998350000|2021-09-30 10:39:10|5887.27|5887.27|5886.74|5886.74|5887.27|5887.27|5886.74|5886.74|0
1632998360000|2021-09-30 10:39:20|5887.03|5887.03|5887.32|5887.32|5887.32|5887.32|5887.03|5887.03|0
1632998370000|2021-09-30 10:39:30|5887.61|5887.61|5887.79|5887.79|5888.1|5888.1|5887.03|5887.03|0
1632998380000|2021-09-30 10:39:40|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|0
1632998390000|2021-09-30 10:39:50|5887.79|5887.79|5888.02|5888.02|5888.02|5888.02|5887.79|5887.79|0
1632998400000|2021-09-30 10:40:00|5888.05|5888.05|5886.35|5886.35|5888.28|5888.28|5886.35|5886.35|0
1632998410000|2021-09-30 10:40:10|5886.11|5886.11|5885.63|5885.63|5886.11|5886.11|5885.63|5885.63|0
1632998420000|2021-09-30 10:40:20|5886.11|5886.11|5885.84|5885.84|5886.35|5886.35|5885.82|5885.82|0
1632998430000|2021-09-30 10:40:30|5885.39|5885.39|5884.96|5884.96|5885.7|5885.7|5884.96|5884.96|0
1632998440000|2021-09-30 10:40:40|5884.48|5884.48|5884.72|5884.72|5885.23|5885.23|5884.48|5884.48|0
1632998450000|2021-09-30 10:40:50|5884.96|5884.96|5885.54|5885.54|5885.54|5885.54|5884.96|5884.96|0
1632998460000|2021-09-30 10:41:00|5885.75|5885.75|5886.23|5886.23|5886.45|5886.45|5885.75|5885.75|0
1632998470000|2021-09-30 10:41:10|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1632998480000|2021-09-30 10:41:20|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|0
1632998490000|2021-09-30 10:41:30|5885.51|5885.51|5885.55|5885.55|5885.55|5885.55|5885.51|5885.51|0
1632998500000|2021-09-30 10:41:40|5885.79|5885.79|5885.79|5885.79|5886.08|5886.08|5885.79|5885.79|0
1632998510000|2021-09-30 10:41:50|5886.08|5886.08|5886.37|5886.37|5886.37|5886.37|5885.79|5885.79|0
1632998520000|2021-09-30 10:42:00|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|0
1632998530000|2021-09-30 10:42:10|5886.37|5886.37|5885.89|5885.89|5886.37|5886.37|5885.6|5885.6|0
1632998540000|2021-09-30 10:42:20|5886.18|5886.18|5886.66|5886.66|5886.95|5886.95|5886.18|5886.18|0
1632998550000|2021-09-30 10:42:30|5887.18|5887.18|5888.07|5888.07|5888.07|5888.07|5887.18|5887.18|0
1632998560000|2021-09-30 10:42:40|5888.65|5888.65|5888.9|5888.9|5888.9|5888.9|5888.65|5888.65|0
1632998570000|2021-09-30 10:42:50|5888.44|5888.44|5888.87|5888.87|5888.87|5888.87|5888.44|5888.44|0
1632998580000|2021-09-30 10:43:00|5889.16|5889.16|5888.42|5888.42|5889.16|5889.16|5888.42|5888.42|0
1632998590000|2021-09-30 10:43:10|5889|5889|5890.16|5890.16|5890.16|5890.16|5889|5889|0
1632998600000|2021-09-30 10:43:20|5890.4|5890.4|5890.42|5890.42|5890.63|5890.63|5890.4|5890.4|0
1632998610000|2021-09-30 10:43:30|5890.66|5890.66|5888.99|5888.99|5890.66|5890.66|5888.99|5888.99|0
1632998620000|2021-09-30 10:43:40|5888.41|5888.41|5888.38|5888.38|5888.41|5888.41|5888.38|5888.38|0
1632998640000|2021-09-30 10:44:00|5888.15|5888.15|5888.36|5888.36|5888.36|5888.36|5888.15|5888.15|0
1632998650000|2021-09-30 10:44:10|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|0
1632998660000|2021-09-30 10:44:20|5888.36|5888.36|5888.19|5888.19|5888.36|5888.36|5888.15|5888.15|0
1632998680000|2021-09-30 10:44:40|5888.4|5888.4|5889.58|5889.58|5889.58|5889.58|5888.4|5888.4|0
1632998690000|2021-09-30 10:44:50|5889.87|5889.87|5889.31|5889.31|5889.87|5889.87|5889.31|5889.31|0
1632998700000|2021-09-30 10:45:00|5889.89|5889.89|5890.34|5890.34|5890.58|5890.58|5889.89|5889.89|0
1632998710000|2021-09-30 10:45:10|5890.43|5890.43|5891.4|5891.4|5891.4|5891.4|5890.38|5890.38|0
1632998720000|2021-09-30 10:45:20|5891.83|5891.83|5892.3|5892.3|5892.3|5892.3|5891.83|5891.83|0
1632998730000|2021-09-30 10:45:30|5892.88|5892.88|5895.12|5895.12|5895.12|5895.12|5892.88|5892.88|0
1632998740000|2021-09-30 10:45:40|5894.89|5894.89|5894.44|5894.44|5894.91|5894.91|5894.44|5894.44|0
1632998750000|2021-09-30 10:45:50|5893.86|5893.86|5894.15|5894.15|5894.15|5894.15|5893.86|5893.86|0
1632998760000|2021-09-30 10:46:00|5894.36|5894.36|5894.08|5894.08|5894.36|5894.36|5894.08|5894.08|0
1632998770000|2021-09-30 10:46:10|5893.84|5893.84|5893.82|5893.82|5893.84|5893.84|5893.26|5893.26|0
1632998790000|2021-09-30 10:46:30|5894.06|5894.06|5894.8|5894.8|5894.8|5894.8|5894.06|5894.06|0
1632998800000|2021-09-30 10:46:40|5894.76|5894.76|5894.72|5894.72|5894.76|5894.76|5894.72|5894.72|0
1632998810000|2021-09-30 10:46:50|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1632998820000|2021-09-30 10:47:00|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|0
1632998830000|2021-09-30 10:47:10|5893.98|5893.98|5893.76|5893.76|5893.98|5893.98|5893.52|5893.52|0
1632998840000|2021-09-30 10:47:20|5894.05|5894.05|5896.27|5896.27|5896.27|5896.27|5894.05|5894.05|0
1632998850000|2021-09-30 10:47:30|5896.05|5896.05|5897.99|5897.99|5897.99|5897.99|5896.05|5896.05|0
1632998860000|2021-09-30 10:47:40|5898.28|5898.28|5898.11|5898.11|5898.31|5898.31|5898.08|5898.08|0
1632998870000|2021-09-30 10:47:50|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|0
1632998880000|2021-09-30 10:48:00|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1632998890000|2021-09-30 10:48:10|5896.96|5896.96|5897.11|5897.11|5897.11|5897.11|5896.44|5896.44|0
1632998900000|2021-09-30 10:48:20|5897.69|5897.69|5897.85|5897.85|5898.14|5898.14|5897.69|5897.69|0
1632998910000|2021-09-30 10:48:30|5898.07|5898.07|5898.07|5898.07|5898.54|5898.54|5898.07|5898.07|0
1632998920000|2021-09-30 10:48:40|5897.78|5897.78|5898.36|5898.36|5898.36|5898.36|5897.78|5897.78|0
1632998930000|2021-09-30 10:48:50|5898.14|5898.14|5897.85|5897.85|5898.14|5898.14|5897.56|5897.56|0
1632998940000|2021-09-30 10:49:00|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1632998960000|2021-09-30 10:49:20|5898.38|5898.38|5898.67|5898.67|5898.96|5898.96|5898.38|5898.38|0
1632998970000|2021-09-30 10:49:30|5899.43|5899.43|5899.72|5899.72|5899.72|5899.72|5899.43|5899.43|0
1632998980000|2021-09-30 10:49:40|5900.01|5900.01|5900.87|5900.87|5900.87|5900.87|5900.01|5900.01|0
1632998990000|2021-09-30 10:49:50|5901.09|5901.09|5901.85|5901.85|5901.85|5901.85|5901.09|5901.09|0
1632999000000|2021-09-30 10:50:00|5902.14|5902.14|5901.46|5901.46|5902.17|5902.17|5901.46|5901.46|0
1632999010000|2021-09-30 10:50:10|5901.23|5901.23|5901.01|5901.01|5901.23|5901.23|5901.01|5901.01|0
1632999020000|2021-09-30 10:50:20|5901.25|5901.25|5899.93|5899.93|5901.25|5901.25|5899.93|5899.93|0
1632999030000|2021-09-30 10:50:30|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|0
1632999040000|2021-09-30 10:50:40|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1632999050000|2021-09-30 10:50:50|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1632999060000|2021-09-30 10:51:00|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1632999070000|2021-09-30 10:51:10|5900.13|5900.13|5899.38|5899.38|5900.13|5900.13|5899.38|5899.38|0
1632999080000|2021-09-30 10:51:20|5899.15|5899.15|5898.62|5898.62|5899.15|5899.15|5898.62|5898.62|0
1632999090000|2021-09-30 10:51:30|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1632999100000|2021-09-30 10:51:40|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|0
1632999110000|2021-09-30 10:51:50|5898.52|5898.52|5899.38|5899.38|5899.38|5899.38|5898.52|5898.52|0
1632999120000|2021-09-30 10:52:00|5898.59|5898.59|5897.35|5897.35|5898.59|5898.59|5897.35|5897.35|0
1632999130000|2021-09-30 10:52:10|5897.34|5897.34|5899.65|5899.65|5899.65|5899.65|5897.34|5897.34|0
1632999140000|2021-09-30 10:52:20|5899.94|5899.94|5902.13|5902.13|5902.71|5902.71|5899.94|5899.94|0
1632999160000|2021-09-30 10:52:40|5901.6|5901.6|5901.37|5901.37|5901.6|5901.6|5901.37|5901.37|0
1632999170000|2021-09-30 10:52:50|5901.6|5901.6|5901.84|5901.84|5901.84|5901.84|5901.6|5901.6|0
1632999180000|2021-09-30 10:53:00|5902.13|5902.13|5902.37|5902.37|5902.66|5902.66|5902.13|5902.13|0
1632999190000|2021-09-30 10:53:10|5902.95|5902.95|5903.53|5903.53|5903.53|5903.53|5902.37|5902.37|0
1632999200000|2021-09-30 10:53:20|5904.1|5904.1|5905.96|5905.96|5905.96|5905.96|5904.1|5904.1|0
1632999210000|2021-09-30 10:53:30|5905.39|5905.39|5905.83|5905.83|5905.83|5905.83|5905.39|5905.39|0
1632999240000|2021-09-30 10:54:00|5905.89|5905.89|5906.18|5906.18|5906.18|5906.18|5905.89|5905.89|0
1632999250000|2021-09-30 10:54:10|5905.94|5905.94|5905.96|5905.96|5905.96|5905.96|5905.94|5905.94|0
1632999260000|2021-09-30 10:54:20|5905.98|5905.98|5904.28|5904.28|5905.98|5905.98|5904.28|5904.28|0
1632999270000|2021-09-30 10:54:30|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|0
1632999280000|2021-09-30 10:54:40|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1632999290000|2021-09-30 10:54:50|5903.7|5903.7|5904.89|5904.89|5904.89|5904.89|5903.7|5903.7|0
1632999300000|2021-09-30 10:55:00|5905.47|5905.47|5906.78|5906.78|5906.78|5906.78|5905.47|5905.47|0
1632999310000|2021-09-30 10:55:10|5907.36|5907.36|5907.07|5907.07|5907.36|5907.36|5907.07|5907.07|0
1632999320000|2021-09-30 10:55:20|5907.1|5907.1|5908.4|5908.4|5908.4|5908.4|5907.1|5907.1|0
1632999330000|2021-09-30 10:55:30|5909.05|5909.05|5909.1|5909.1|5909.1|5909.1|5909.05|5909.05|0
1632999340000|2021-09-30 10:55:40|5909.69|5909.69|5910.6|5910.6|5910.6|5910.6|5909.69|5909.69|0
1632999350000|2021-09-30 10:55:50|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1632999360000|2021-09-30 10:56:00|5910.07|5910.07|5909.49|5909.49|5910.07|5910.07|5909.49|5909.49|0
1632999370000|2021-09-30 10:56:10|5910.07|5910.07|5909.55|5909.55|5910.07|5910.07|5909.55|5909.55|0
1632999380000|2021-09-30 10:56:20|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|0
1632999390000|2021-09-30 10:56:30|5909.49|5909.49|5908.35|5908.35|5909.49|5909.49|5908.35|5908.35|0
1632999400000|2021-09-30 10:56:40|5907.77|5907.77|5907.03|5907.03|5907.77|5907.77|5906.74|5906.74|0
1632999410000|2021-09-30 10:56:50|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1632999420000|2021-09-30 10:57:00|5906.89|5906.89|5906.7|5906.7|5907.17|5907.17|5906.6|5906.6|0
1632999430000|2021-09-30 10:57:10|5906.99|5906.99|5906.75|5906.75|5906.99|5906.99|5906.46|5906.46|0
1632999440000|2021-09-30 10:57:20|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1632999450000|2021-09-30 10:57:30|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|0
1632999460000|2021-09-30 10:57:40|5904.76|5904.76|5903.65|5903.65|5904.76|5904.76|5903.65|5903.65|0
1632999470000|2021-09-30 10:57:50|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.65|5903.65|0
1632999480000|2021-09-30 10:58:00|5903.7|5903.7|5904.57|5904.57|5904.57|5904.57|5903.47|5903.47|0
1632999500000|2021-09-30 10:58:20|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.22|5903.22|0
1632999510000|2021-09-30 10:58:30|5903.04|5903.04|5902.22|5902.22|5903.04|5903.04|5902.22|5902.22|0
1632999520000|2021-09-30 10:58:40|5902.46|5902.46|5902.67|5902.67|5902.67|5902.67|5902.46|5902.46|0
1632999530000|2021-09-30 10:58:50|5902.89|5902.89|5902.67|5902.67|5902.89|5902.89|5902.67|5902.67|0
1632999540000|2021-09-30 10:59:00|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1632999560000|2021-09-30 10:59:20|5902.62|5902.62|5902.61|5902.61|5902.62|5902.62|5902.61|5902.61|0
1632999570000|2021-09-30 10:59:30|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1632999580000|2021-09-30 10:59:40|5902.66|5902.66|5902.52|5902.52|5902.95|5902.95|5902.52|5902.52|0
1632999590000|2021-09-30 10:59:50|5902.3|5902.3|5896.75|5896.75|5902.3|5902.3|5896.75|5896.75|0
1632999600000|2021-09-30 11:00:00|5896.74|5896.74|5900.06|5900.06|5900.06|5900.06|5894.35|5894.35|0
1632999610000|2021-09-30 11:00:10|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1632999620000|2021-09-30 11:00:20|5899.8|5899.8|5899.06|5899.06|5899.8|5899.8|5899.06|5899.06|0
1632999630000|2021-09-30 11:00:30|5899.34|5899.34|5899.58|5899.58|5899.58|5899.58|5899.34|5899.34|0
1632999640000|2021-09-30 11:00:40|5899.29|5899.29|5897.84|5897.84|5899.29|5899.29|5897.84|5897.84|0
1632999650000|2021-09-30 11:00:50|5897.55|5897.55|5897.84|5897.84|5897.84|5897.84|5897.55|5897.55|0
1632999660000|2021-09-30 11:01:00|5897.79|5897.79|5897.34|5897.34|5897.79|5897.79|5897.34|5897.34|0
1632999680000|2021-09-30 11:01:20|5897.77|5897.77|5895.98|5895.98|5897.77|5897.77|5895.98|5895.98|0
1632999690000|2021-09-30 11:01:30|5895.69|5895.69|5895.98|5895.98|5895.98|5895.98|5895.69|5895.69|0
1632999700000|2021-09-30 11:01:40|5896.21|5896.21|5897.56|5897.56|5897.85|5897.85|5896.21|5896.21|0
1632999710000|2021-09-30 11:01:50|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|0
1632999720000|2021-09-30 11:02:00|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|0
1632999740000|2021-09-30 11:02:20|5898.13|5898.13|5898.42|5898.42|5898.42|5898.42|5898.13|5898.13|0
1632999750000|2021-09-30 11:02:30|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1632999770000|2021-09-30 11:02:50|5898.44|5898.44|5898.92|5898.92|5898.92|5898.92|5898.44|5898.44|0
1632999780000|2021-09-30 11:03:00|5898.1|5898.1|5896.85|5896.85|5898.1|5898.1|5896.85|5896.85|0
1632999790000|2021-09-30 11:03:10|5896.64|5896.64|5896.6|5896.6|5896.64|5896.64|5896.6|5896.6|0
1632999800000|2021-09-30 11:03:20|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|0
1632999810000|2021-09-30 11:03:30|5896.02|5896.02|5894.19|5894.19|5896.02|5896.02|5894.19|5894.19|0
1632999820000|2021-09-30 11:03:40|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|0
1632999840000|2021-09-30 11:04:00|5894.19|5894.19|5895.7|5895.7|5895.7|5895.7|5894.19|5894.19|0
1632999850000|2021-09-30 11:04:10|5895.41|5895.41|5894.34|5894.34|5895.41|5895.41|5894.34|5894.34|0
1632999860000|2021-09-30 11:04:20|5893.91|5893.91|5892.43|5892.43|5893.91|5893.91|5892.43|5892.43|0
1632999870000|2021-09-30 11:04:30|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|0
1632999880000|2021-09-30 11:04:40|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|0
1632999890000|2021-09-30 11:04:50|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|0
1632999900000|2021-09-30 11:05:00|5893.11|5893.11|5893.68|5893.68|5893.68|5893.68|5893.11|5893.11|0
1632999910000|2021-09-30 11:05:10|5893.47|5893.47|5892.99|5892.99|5893.47|5893.47|5892.99|5892.99|0
1632999920000|2021-09-30 11:05:20|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|0
1632999930000|2021-09-30 11:05:30|5892.99|5892.99|5893.28|5893.28|5893.28|5893.28|5892.99|5892.99|0
1632999940000|2021-09-30 11:05:40|5893.57|5893.57|5893.86|5893.86|5893.86|5893.86|5893.57|5893.57|0
1632999960000|2021-09-30 11:06:00|5894.57|5894.57|5896.54|5896.54|5896.54|5896.54|5894.57|5894.57|0
1632999970000|2021-09-30 11:06:10|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|0
1632999980000|2021-09-30 11:06:20|5897.26|5897.26|5897.04|5897.04|5897.5|5897.5|5896.83|5896.83|0
1632999990000|2021-09-30 11:06:30|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1633000000000|2021-09-30 11:06:40|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|0
1633000010000|2021-09-30 11:06:50|5897.02|5897.02|5896.81|5896.81|5897.02|5897.02|5896.81|5896.81|0
1633000020000|2021-09-30 11:07:00|5895.69|5895.69|5895.4|5895.4|5895.69|5895.69|5895.4|5895.4|0
1633000030000|2021-09-30 11:07:10|5895.38|5895.38|5894.63|5894.63|5895.38|5895.38|5893.93|5893.93|0
1633000040000|2021-09-30 11:07:20|5894.2|5894.2|5891.96|5891.96|5894.2|5894.2|5891.69|5891.69|0
1633000050000|2021-09-30 11:07:30|5891.95|5891.95|5891.47|5891.47|5892.18|5892.18|5891.47|5891.47|0
1633000060000|2021-09-30 11:07:40|5891.48|5891.48|5892.25|5892.25|5892.54|5892.54|5891.48|5891.48|0
1633000070000|2021-09-30 11:07:50|5892.46|5892.46|5890.98|5890.98|5892.46|5892.46|5890.98|5890.98|0
1633000080000|2021-09-30 11:08:00|5891.27|5891.27|5892.84|5892.84|5892.84|5892.84|5890.84|5890.84|0
1633000090000|2021-09-30 11:08:10|5892.55|5892.55|5892.02|5892.02|5892.55|5892.55|5892.02|5892.02|0
1633000100000|2021-09-30 11:08:20|5893.29|5893.29|5892.7|5892.7|5893.29|5893.29|5892.7|5892.7|0
1633000110000|2021-09-30 11:08:30|5892.41|5892.41|5892.18|5892.18|5892.41|5892.41|5892.18|5892.18|0
1633000120000|2021-09-30 11:08:40|5891.89|5891.89|5892.23|5892.23|5892.46|5892.46|5891.89|5891.89|0
1633000140000|2021-09-30 11:09:00|5891.8|5891.8|5891.94|5891.94|5891.94|5891.94|5891.51|5891.51|0
1633000150000|2021-09-30 11:09:10|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|0
1633000160000|2021-09-30 11:09:20|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1633000170000|2021-09-30 11:09:30|5892.3|5892.3|5892.3|5892.3|5892.3|5892.3|5892.3|5892.3|0
1633000190000|2021-09-30 11:09:50|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|5892.52|0
1633000210000|2021-09-30 11:10:10|5892.75|5892.75|5892.74|5892.74|5892.75|5892.75|5892.74|5892.74|0
1633000220000|2021-09-30 11:10:20|5892.73|5892.73|5891.86|5891.86|5892.73|5892.73|5891.57|5891.57|0
1633000230000|2021-09-30 11:10:30|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|5891.21|0
1633000240000|2021-09-30 11:10:40|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|0
1633000250000|2021-09-30 11:10:50|5891.55|5891.55|5891.26|5891.26|5891.55|5891.55|5891.26|5891.26|0
1633000260000|2021-09-30 11:11:00|5890.74|5890.74|5890.52|5890.52|5891.03|5891.03|5890.52|5890.52|0
1633000280000|2021-09-30 11:11:20|5890.95|5890.95|5891.53|5891.53|5891.53|5891.53|5890.95|5890.95|0
1633000290000|2021-09-30 11:11:30|5893.11|5893.11|5894.29|5894.29|5894.29|5894.29|5893.11|5893.11|0
1633000300000|2021-09-30 11:11:40|5895.16|5895.16|5896.91|5896.91|5896.91|5896.91|5895.16|5895.16|0
1633000310000|2021-09-30 11:11:50|5896.62|5896.62|5896.54|5896.54|5896.62|5896.62|5896.33|5896.33|0
1633000320000|2021-09-30 11:12:00|5895.97|5895.97|5895.15|5895.15|5895.97|5895.97|5895.15|5895.15|0
1633000330000|2021-09-30 11:12:10|5894.46|5894.46|5892.25|5892.25|5894.46|5894.46|5892.25|5892.25|0
1633000340000|2021-09-30 11:12:20|5892.54|5892.54|5893.6|5893.6|5893.6|5893.6|5892.54|5892.54|0
1633000350000|2021-09-30 11:12:30|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|0
1633000360000|2021-09-30 11:12:40|5893.77|5893.77|5893.29|5893.29|5893.77|5893.77|5893.29|5893.29|0
1633000370000|2021-09-30 11:12:50|5892.86|5892.86|5892.85|5892.85|5892.86|5892.86|5892.85|5892.85|0
1633000380000|2021-09-30 11:13:00|5892.63|5892.63|5892.42|5892.42|5892.63|5892.63|5892.42|5892.42|0
1633000390000|2021-09-30 11:13:10|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|0
1633000400000|2021-09-30 11:13:20|5892.64|5892.64|5891.7|5891.7|5892.64|5892.64|5891.48|5891.48|0
1633000410000|2021-09-30 11:13:30|5891.67|5891.67|5889.83|5889.83|5891.67|5891.67|5889.83|5889.83|0
1633000420000|2021-09-30 11:13:40|5889.62|5889.62|5888.71|5888.71|5889.62|5889.62|5888.71|5888.71|0
1633000430000|2021-09-30 11:13:50|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1633000440000|2021-09-30 11:14:00|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1633000460000|2021-09-30 11:14:20|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|0
1633000470000|2021-09-30 11:14:30|5888.31|5888.31|5888.55|5888.55|5888.55|5888.55|5888.31|5888.31|0
1633000480000|2021-09-30 11:14:40|5888.76|5888.76|5889.8|5889.8|5889.8|5889.8|5888.76|5888.76|0
1633000490000|2021-09-30 11:14:50|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|0
1633000500000|2021-09-30 11:15:00|5889.52|5889.52|5891.35|5891.35|5891.35|5891.35|5889.51|5889.51|0
1633000510000|2021-09-30 11:15:10|5891.63|5891.63|5892.21|5892.21|5892.21|5892.21|5891.63|5891.63|0
1633000520000|2021-09-30 11:15:20|5892.45|5892.45|5891.4|5891.4|5892.45|5892.45|5891.4|5891.4|0
1633000540000|2021-09-30 11:15:40|5892.11|5892.11|5893.21|5893.21|5893.21|5893.21|5892.11|5892.11|0
1633000550000|2021-09-30 11:15:50|5893.45|5893.45|5893.69|5893.69|5893.69|5893.69|5893.45|5893.45|0
1633000560000|2021-09-30 11:16:00|5893.9|5893.9|5895.62|5895.62|5895.62|5895.62|5893.9|5893.9|0
1633000570000|2021-09-30 11:16:10|5896.33|5896.33|5896.84|5896.84|5897.13|5897.13|5896.33|5896.33|0
1633000590000|2021-09-30 11:16:30|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1633000600000|2021-09-30 11:16:40|5896.84|5896.84|5897.08|5897.08|5897.08|5897.08|5896.84|5896.84|0
1633000610000|2021-09-30 11:16:50|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1633000620000|2021-09-30 11:17:00|5896.27|5896.27|5894.57|5894.57|5896.27|5896.27|5894.57|5894.57|0
1633000630000|2021-09-30 11:17:10|5894.55|5894.55|5894.84|5894.84|5895.13|5895.13|5894.55|5894.55|0
1633000640000|2021-09-30 11:17:20|5894.55|5894.55|5894.07|5894.07|5894.55|5894.55|5894.07|5894.07|0
1633000650000|2021-09-30 11:17:30|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|0
1633000660000|2021-09-30 11:17:40|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1633000670000|2021-09-30 11:17:50|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1633000680000|2021-09-30 11:18:00|5896.41|5896.41|5896.99|5896.99|5896.99|5896.99|5896.41|5896.41|0
1633000690000|2021-09-30 11:18:10|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|0
1633000710000|2021-09-30 11:18:30|5897.68|5897.68|5898.27|5898.27|5898.27|5898.27|5897.68|5897.68|0
1633000730000|2021-09-30 11:18:50|5898.85|5898.85|5900.09|5900.09|5900.09|5900.09|5898.85|5898.85|0
1633000740000|2021-09-30 11:19:00|5900.11|5900.11|5900.13|5900.13|5900.15|5900.15|5900.11|5900.11|0
1633000750000|2021-09-30 11:19:10|5900.71|5900.71|5900.9|5900.9|5900.9|5900.9|5900.42|5900.42|0
1633000760000|2021-09-30 11:19:20|5900.61|5900.61|5900.9|5900.9|5900.9|5900.9|5900.61|5900.61|0
1633000780000|2021-09-30 11:19:40|5900.92|5900.92|5904.29|5904.29|5904.58|5904.58|5900.92|5900.92|0
1633000800000|2021-09-30 11:20:00|5904.87|5904.87|5904.01|5904.01|5904.87|5904.87|5904.01|5904.01|0
1633000810000|2021-09-30 11:20:10|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1633000830000|2021-09-30 11:20:30|5904.51|5904.51|5905.09|5905.09|5905.09|5905.09|5904.51|5904.51|0
1633000840000|2021-09-30 11:20:40|5904.51|5904.51|5903.24|5903.24|5904.51|5904.51|5903.24|5903.24|0
1633000850000|2021-09-30 11:20:50|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1633000860000|2021-09-30 11:21:00|5901.52|5901.52|5899.35|5899.35|5901.52|5901.52|5899.35|5899.35|0
1633000870000|2021-09-30 11:21:10|5898.87|5898.87|5899.11|5899.11|5899.11|5899.11|5898.87|5898.87|0
1633000880000|2021-09-30 11:21:20|5898.82|5898.82|5899.11|5899.11|5899.11|5899.11|5898.82|5898.82|0
1633000890000|2021-09-30 11:21:30|5899.12|5899.12|5899.11|5899.11|5899.12|5899.12|5899.11|5899.11|0
1633000900000|2021-09-30 11:21:40|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|0
1633000910000|2021-09-30 11:21:50|5899.42|5899.42|5899.66|5899.66|5899.66|5899.66|5899.42|5899.42|0
1633000940000|2021-09-30 11:22:20|5900.09|5900.09|5899.61|5899.61|5900.09|5900.09|5899.61|5899.61|0
1633000950000|2021-09-30 11:22:30|5899.4|5899.4|5899.18|5899.18|5899.4|5899.4|5899.18|5899.18|0
1633000970000|2021-09-30 11:22:50|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|0
1633000980000|2021-09-30 11:23:00|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1633001000000|2021-09-30 11:23:20|5898.33|5898.33|5897.13|5897.13|5898.33|5898.33|5897.13|5897.13|0
1633001010000|2021-09-30 11:23:30|5896.41|5896.41|5895.93|5895.93|5896.41|5896.41|5895.46|5895.46|0
1633001020000|2021-09-30 11:23:40|5895|5895|5894.65|5894.65|5895|5895|5894.43|5894.43|0
1633001040000|2021-09-30 11:24:00|5894.94|5894.94|5894.65|5894.65|5894.94|5894.94|5894.65|5894.65|0
1633001050000|2021-09-30 11:24:10|5894.36|5894.36|5894.79|5894.79|5894.79|5894.79|5894.36|5894.36|0
1633001060000|2021-09-30 11:24:20|5894.36|5894.36|5894.15|5894.15|5894.36|5894.36|5894.15|5894.15|0
1633001070000|2021-09-30 11:24:30|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|0
1633001080000|2021-09-30 11:24:40|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|0
1633001090000|2021-09-30 11:24:50|5895.23|5895.23|5895.48|5895.48|5895.48|5895.48|5895.23|5895.23|0
1633001100000|2021-09-30 11:25:00|5896.12|5896.12|5897.18|5897.18|5897.18|5897.18|5896.12|5896.12|0
1633001120000|2021-09-30 11:25:20|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1633001130000|2021-09-30 11:25:30|5896.73|5896.73|5895.96|5895.96|5896.73|5896.73|5895.74|5895.74|0
1633001140000|2021-09-30 11:25:40|5896.67|5896.67|5896.22|5896.22|5896.67|5896.67|5896.22|5896.22|0
1633001150000|2021-09-30 11:25:50|5896.44|5896.44|5895.77|5895.77|5896.44|5896.44|5895.77|5895.77|0
1633001160000|2021-09-30 11:26:00|5895.29|5895.29|5895.08|5895.08|5895.29|5895.29|5895.08|5895.08|0
1633001180000|2021-09-30 11:26:20|5895.79|5895.79|5895.08|5895.08|5895.79|5895.79|5895.08|5895.08|0
1633001190000|2021-09-30 11:26:30|5893.92|5893.92|5893.94|5893.94|5894.16|5894.16|5893.92|5893.92|0
1633001200000|2021-09-30 11:26:40|5893.23|5893.23|5890.9|5890.9|5893.23|5893.23|5890.9|5890.9|0
1633001210000|2021-09-30 11:26:50|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|0
1633001220000|2021-09-30 11:27:00|5890.92|5890.92|5890.45|5890.45|5890.92|5890.92|5890.45|5890.45|0
1633001230000|2021-09-30 11:27:10|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|0
1633001240000|2021-09-30 11:27:20|5890.45|5890.45|5890.43|5890.43|5890.45|5890.45|5890.43|5890.43|0
1633001250000|2021-09-30 11:27:30|5890.72|5890.72|5890.14|5890.14|5890.72|5890.72|5890.14|5890.14|0
1633001260000|2021-09-30 11:27:40|5889.71|5889.71|5890.7|5890.7|5890.72|5890.72|5889.71|5889.71|0
1633001270000|2021-09-30 11:27:50|5890.68|5890.68|5892.24|5892.24|5892.24|5892.24|5890.68|5890.68|0
1633001280000|2021-09-30 11:28:00|5891.95|5891.95|5892.59|5892.59|5892.62|5892.62|5891.95|5891.95|0
1633001300000|2021-09-30 11:28:20|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1633001310000|2021-09-30 11:28:30|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|0
1633001320000|2021-09-30 11:28:40|5892.56|5892.56|5893.04|5893.04|5893.04|5893.04|5892.56|5892.56|0
1633001340000|2021-09-30 11:29:00|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|0
1633001350000|2021-09-30 11:29:10|5892.8|5892.8|5894.15|5894.15|5894.15|5894.15|5892.8|5892.8|0
1633001370000|2021-09-30 11:29:30|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.45|5893.45|0
1633001380000|2021-09-30 11:29:40|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1633001390000|2021-09-30 11:29:50|5893.17|5893.17|5891.87|5891.87|5893.17|5893.17|5891.87|5891.87|0
1633001400000|2021-09-30 11:30:00|5891.58|5891.58|5890.67|5890.67|5891.58|5891.58|5890.67|5890.67|0
1633001410000|2021-09-30 11:30:10|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|0
1633001420000|2021-09-30 11:30:20|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|0
1633001440000|2021-09-30 11:30:40|5891.68|5891.68|5891.22|5891.22|5891.68|5891.68|5891.22|5891.22|0
1633001450000|2021-09-30 11:30:50|5890.72|5890.72|5891.51|5891.51|5891.51|5891.51|5890.43|5890.43|0
1633001460000|2021-09-30 11:31:00|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|0
1633001470000|2021-09-30 11:31:10|5890.99|5890.99|5890.7|5890.7|5890.99|5890.99|5890.7|5890.7|0
1633001480000|2021-09-30 11:31:20|5890.69|5890.69|5890.99|5890.99|5890.99|5890.99|5890.69|5890.69|0
1633001500000|2021-09-30 11:31:40|5891.28|5891.28|5893.27|5893.27|5893.27|5893.27|5891.28|5891.28|0
1633001510000|2021-09-30 11:31:50|5893.28|5893.28|5892.67|5892.67|5893.5|5893.5|5892.67|5892.67|0
1633001520000|2021-09-30 11:32:00|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1633001530000|2021-09-30 11:32:10|5891.51|5891.51|5891.8|5891.8|5891.8|5891.8|5891.51|5891.51|0
1633001540000|2021-09-30 11:32:20|5891.13|5891.13|5891.09|5891.09|5891.13|5891.13|5891.09|5891.09|0
1633001550000|2021-09-30 11:32:30|5891.3|5891.3|5891.3|5891.3|5891.3|5891.3|5891.3|5891.3|0
1633001570000|2021-09-30 11:32:50|5891.01|5891.01|5890.27|5890.27|5891.01|5891.01|5890.27|5890.27|0
1633001590000|2021-09-30 11:33:10|5890.85|5890.85|5891.09|5891.09|5891.09|5891.09|5890.85|5890.85|0
1633001600000|2021-09-30 11:33:20|5890.11|5890.11|5889.5|5889.5|5890.11|5890.11|5889.5|5889.5|0
1633001610000|2021-09-30 11:33:30|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|0
1633001620000|2021-09-30 11:33:40|5889.52|5889.52|5889.07|5889.07|5889.52|5889.52|5888.59|5888.59|0
1633001650000|2021-09-30 11:34:10|5888.38|5888.38|5888.16|5888.16|5888.38|5888.38|5888.16|5888.16|0
1633001670000|2021-09-30 11:34:30|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1633001690000|2021-09-30 11:34:50|5888.62|5888.62|5888.58|5888.58|5888.62|5888.62|5888.58|5888.58|0
1633001700000|2021-09-30 11:35:00|5888.87|5888.87|5889.23|5889.23|5889.23|5889.23|5888.58|5888.58|0
1633001720000|2021-09-30 11:35:20|5889.2|5889.2|5889.78|5889.78|5889.78|5889.78|5889.2|5889.2|0
1633001730000|2021-09-30 11:35:30|5890.97|5890.97|5891.85|5891.85|5891.85|5891.85|5890.97|5890.97|0
1633001740000|2021-09-30 11:35:40|5892.71|5892.71|5893|5893|5893|5893|5892.71|5892.71|0
1633001750000|2021-09-30 11:35:50|5893.71|5893.71|5892.81|5892.81|5893.71|5893.71|5892.81|5892.81|0
1633001760000|2021-09-30 11:36:00|5892.82|5892.82|5892.55|5892.55|5892.84|5892.84|5892.55|5892.55|0
1633001780000|2021-09-30 11:36:20|5892.23|5892.23|5891.73|5891.73|5892.23|5892.23|5891.73|5891.73|0
1633001790000|2021-09-30 11:36:30|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1633001810000|2021-09-30 11:36:50|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|0
1633001820000|2021-09-30 11:37:00|5891.99|5891.99|5891.71|5891.71|5891.99|5891.99|5891.71|5891.71|0
1633001830000|2021-09-30 11:37:10|5891.72|5891.72|5891.04|5891.04|5891.76|5891.76|5890.8|5890.8|0
1633001840000|2021-09-30 11:37:20|5891.33|5891.33|5891.09|5891.09|5891.33|5891.33|5891.09|5891.09|0
1633001850000|2021-09-30 11:37:30|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1633001860000|2021-09-30 11:37:40|5891.28|5891.28|5892.1|5892.1|5892.1|5892.1|5891.28|5891.28|0
1633001870000|2021-09-30 11:37:50|5892.33|5892.33|5892.53|5892.53|5892.53|5892.53|5892.33|5892.33|0
1633001880000|2021-09-30 11:38:00|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|0
1633001890000|2021-09-30 11:38:10|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|0
1633001900000|2021-09-30 11:38:20|5892.82|5892.82|5892.53|5892.53|5892.82|5892.82|5892.53|5892.53|0
1633001910000|2021-09-30 11:38:30|5892.74|5892.74|5891.04|5891.04|5893.03|5893.03|5891.04|5891.04|0
1633001920000|2021-09-30 11:38:40|5890.55|5890.55|5889.89|5889.89|5890.55|5890.55|5889.89|5889.89|0
1633001930000|2021-09-30 11:38:50|5888.74|5888.74|5888.35|5888.35|5888.74|5888.74|5887.77|5887.77|0
1633001940000|2021-09-30 11:39:00|5887.77|5887.77|5887.76|5887.76|5887.77|5887.77|5887.76|5887.76|0
1633001950000|2021-09-30 11:39:10|5887.54|5887.54|5886.96|5886.96|5887.54|5887.54|5886.96|5886.96|0
1633001960000|2021-09-30 11:39:20|5886.73|5886.73|5886.08|5886.08|5886.73|5886.73|5886.08|5886.08|0
1633001970000|2021-09-30 11:39:30|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|0
1633001980000|2021-09-30 11:39:40|5885.81|5885.81|5883.56|5883.56|5885.81|5885.81|5883.56|5883.56|0
1633001990000|2021-09-30 11:39:50|5882.98|5882.98|5883.27|5883.27|5883.27|5883.27|5882.98|5882.98|0
1633002000000|2021-09-30 11:40:00|5883.56|5883.56|5883.23|5883.23|5883.56|5883.56|5883.23|5883.23|0
1633002010000|2021-09-30 11:40:10|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|0
1633002020000|2021-09-30 11:40:20|5882.94|5882.94|5882.41|5882.41|5882.94|5882.94|5882.41|5882.41|0
1633002030000|2021-09-30 11:40:30|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|0
1633002040000|2021-09-30 11:40:40|5881.98|5881.98|5881.74|5881.74|5881.98|5881.98|5881.74|5881.74|0
1633002050000|2021-09-30 11:40:50|5881.46|5881.46|5881.74|5881.74|5882.03|5882.03|5881.46|5881.46|0
1633002060000|2021-09-30 11:41:00|5881.98|5881.98|5883.01|5883.01|5883.01|5883.01|5881.98|5881.98|0
1633002070000|2021-09-30 11:41:10|5883.25|5883.25|5883.28|5883.28|5883.28|5883.28|5883.25|5883.25|0
1633002090000|2021-09-30 11:41:30|5883.86|5883.86|5886.87|5886.87|5886.87|5886.87|5883.86|5883.86|0
1633002100000|2021-09-30 11:41:40|5886.9|5886.9|5887.15|5887.15|5887.15|5887.15|5886.9|5886.9|0
1633002110000|2021-09-30 11:41:50|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|0
1633002120000|2021-09-30 11:42:00|5887.1|5887.1|5886.21|5886.21|5887.39|5887.39|5886.21|5886.21|0
1633002130000|2021-09-30 11:42:10|5885.92|5885.92|5885.35|5885.35|5885.92|5885.92|5885.35|5885.35|0
1633002150000|2021-09-30 11:42:30|5884.35|5884.35|5883.58|5883.58|5884.35|5884.35|5883.58|5883.58|0
1633002160000|2021-09-30 11:42:40|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|0
1633002170000|2021-09-30 11:42:50|5883.87|5883.87|5883.51|5883.51|5883.87|5883.87|5882.8|5882.8|0
1633002180000|2021-09-30 11:43:00|5883.03|5883.03|5883.14|5883.14|5883.14|5883.14|5883.03|5883.03|0
1633002190000|2021-09-30 11:43:10|5882.57|5882.57|5879.29|5879.29|5882.57|5882.57|5878.37|5878.37|0
1633002200000|2021-09-30 11:43:20|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|0
1633002210000|2021-09-30 11:43:30|5879.81|5879.81|5879.45|5879.45|5879.81|5879.81|5879.45|5879.45|0
1633002220000|2021-09-30 11:43:40|5879.23|5879.23|5878.23|5878.23|5879.23|5879.23|5878.23|5878.23|0
1633002230000|2021-09-30 11:43:50|5878.52|5878.52|5877.37|5877.37|5878.52|5878.52|5877.37|5877.37|0
1633002240000|2021-09-30 11:44:00|5877.08|5877.08|5877.52|5877.52|5877.52|5877.52|5877.08|5877.08|0
1633002250000|2021-09-30 11:44:10|5876.8|5876.8|5876.04|5876.04|5876.8|5876.8|5876.04|5876.04|0
1633002260000|2021-09-30 11:44:20|5876.33|5876.33|5875.64|5875.64|5876.33|5876.33|5875.11|5875.11|0
1633002270000|2021-09-30 11:44:30|5875.62|5875.62|5875.58|5875.58|5875.62|5875.62|5875.55|5875.55|0
1633002280000|2021-09-30 11:44:40|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|0
1633002290000|2021-09-30 11:44:50|5874.77|5874.77|5874.6|5874.6|5875.05|5875.05|5874.6|5874.6|0
1633002300000|2021-09-30 11:45:00|5874.64|5874.64|5874.86|5874.86|5874.87|5874.87|5874.64|5874.64|0
1633002310000|2021-09-30 11:45:10|5875.1|5875.1|5874.57|5874.57|5875.68|5875.68|5874.57|5874.57|0
1633002320000|2021-09-30 11:45:20|5873.7|5873.7|5874.55|5874.55|5874.81|5874.81|5873.47|5873.47|0
1633002330000|2021-09-30 11:45:30|5875.21|5875.21|5872.82|5872.82|5875.21|5875.21|5872.82|5872.82|0
1633002340000|2021-09-30 11:45:40|5872.39|5872.39|5872.16|5872.16|5872.39|5872.39|5871.67|5871.67|0
1633002350000|2021-09-30 11:45:50|5872.45|5872.45|5872.9|5872.9|5872.9|5872.9|5872.45|5872.45|0
1633002370000|2021-09-30 11:46:10|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|0
1633002380000|2021-09-30 11:46:20|5872.11|5872.11|5871.39|5871.39|5872.11|5872.11|5871.39|5871.39|0
1633002390000|2021-09-30 11:46:30|5871.1|5871.1|5871.05|5871.05|5871.34|5871.34|5871.05|5871.05|0
1633002400000|2021-09-30 11:46:40|5871.34|5871.34|5871.6|5871.6|5871.6|5871.6|5870.91|5870.91|0
1633002410000|2021-09-30 11:46:50|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|0
1633002420000|2021-09-30 11:47:00|5872.66|5872.66|5872.43|5872.43|5873.1|5873.1|5872.43|5872.43|0
1633002430000|2021-09-30 11:47:10|5872.42|5872.42|5871.61|5871.61|5872.43|5872.43|5871.61|5871.61|0
1633002440000|2021-09-30 11:47:20|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|0
1633002450000|2021-09-30 11:47:30|5872.36|5872.36|5872.83|5872.83|5872.83|5872.83|5872.36|5872.36|0
1633002460000|2021-09-30 11:47:40|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|0
1633002480000|2021-09-30 11:48:00|5872.31|5872.31|5872.02|5872.02|5872.31|5872.31|5872.02|5872.02|0
1633002490000|2021-09-30 11:48:10|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|0
1633002510000|2021-09-30 11:48:30|5872.74|5872.74|5873.26|5873.26|5873.26|5873.26|5872.74|5872.74|0
1633002520000|2021-09-30 11:48:40|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|0
1633002540000|2021-09-30 11:49:00|5874.15|5874.15|5876.58|5876.58|5876.58|5876.58|5874.15|5874.15|0
1633002550000|2021-09-30 11:49:10|5876.52|5876.52|5876.68|5876.68|5877.59|5877.59|5876.52|5876.52|0
1633002560000|2021-09-30 11:49:20|5876.47|5876.47|5875.99|5875.99|5876.47|5876.47|5875.99|5875.99|0
1633002580000|2021-09-30 11:49:40|5875.13|5875.13|5875.55|5875.55|5875.55|5875.55|5875.13|5875.13|0
1633002590000|2021-09-30 11:49:50|5875.54|5875.54|5876.12|5876.12|5876.12|5876.12|5875.54|5875.54|0
1633002600000|2021-09-30 11:50:00|5877.6|5877.6|5878.68|5878.68|5878.68|5878.68|5877.6|5877.6|0
1633002610000|2021-09-30 11:50:10|5878.44|5878.44|5878.22|5878.22|5878.44|5878.44|5878.22|5878.22|0
1633002620000|2021-09-30 11:50:20|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1633002630000|2021-09-30 11:50:30|5877.72|5877.72|5878.01|5878.01|5878.01|5878.01|5877.72|5877.72|0
1633002640000|2021-09-30 11:50:40|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|0
1633002650000|2021-09-30 11:50:50|5878.91|5878.91|5878.91|5878.91|5879.13|5879.13|5878.91|5878.91|0
1633002660000|2021-09-30 11:51:00|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|0
1633002670000|2021-09-30 11:51:10|5879.1|5879.1|5879.09|5879.09|5879.1|5879.1|5879.09|5879.09|0
1633002680000|2021-09-30 11:51:20|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1633002690000|2021-09-30 11:51:30|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|0
1633002700000|2021-09-30 11:51:40|5880.5|5880.5|5880.72|5880.72|5880.72|5880.72|5880.5|5880.5|0
1633002710000|2021-09-30 11:51:50|5881|5881|5881.53|5881.53|5881.53|5881.53|5881|5881|0
1633002720000|2021-09-30 11:52:00|5881.77|5881.77|5881.7|5881.7|5881.77|5881.77|5881.48|5881.48|0
1633002730000|2021-09-30 11:52:10|5881.41|5881.41|5881.17|5881.17|5881.7|5881.7|5880.93|5880.93|0
1633002740000|2021-09-30 11:52:20|5881.18|5881.18|5883.07|5883.07|5883.07|5883.07|5881.18|5881.18|0
1633002750000|2021-09-30 11:52:30|5883.08|5883.08|5883.61|5883.61|5883.61|5883.61|5883.08|5883.08|0
1633002760000|2021-09-30 11:52:40|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|0
1633002780000|2021-09-30 11:53:00|5885.85|5885.85|5886.35|5886.35|5886.35|5886.35|5885.85|5885.85|0
1633002790000|2021-09-30 11:53:10|5886.93|5886.93|5886.95|5886.95|5886.95|5886.95|5886.93|5886.93|0
1633002800000|2021-09-30 11:53:20|5888.24|5888.24|5888.59|5888.59|5888.59|5888.59|5888.24|5888.24|0
1633002820000|2021-09-30 11:53:40|5890.53|5890.53|5889.43|5889.43|5890.53|5890.53|5889.43|5889.43|0
1633002830000|2021-09-30 11:53:50|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|0
1633002840000|2021-09-30 11:54:00|5888.92|5888.92|5887.49|5887.49|5888.92|5888.92|5887.49|5887.49|0
1633002850000|2021-09-30 11:54:10|5887.25|5887.25|5887.54|5887.54|5887.54|5887.54|5887.25|5887.25|0
1633002860000|2021-09-30 11:54:20|5887.45|5887.45|5888.49|5888.49|5888.49|5888.49|5887.44|5887.44|0
1633002870000|2021-09-30 11:54:30|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|0
1633002880000|2021-09-30 11:54:40|5887.96|5887.96|5887.95|5887.95|5887.96|5887.96|5887.95|5887.95|0
1633002890000|2021-09-30 11:54:50|5887.91|5887.91|5886.9|5886.9|5887.91|5887.91|5886.88|5886.88|0
1633002900000|2021-09-30 11:55:00|5886.61|5886.61|5886.72|5886.72|5886.85|5886.85|5886.61|5886.61|0
1633002910000|2021-09-30 11:55:10|5886.43|5886.43|5887.01|5887.01|5887.01|5887.01|5886.43|5886.43|0
1633002920000|2021-09-30 11:55:20|5886.72|5886.72|5885.81|5885.81|5886.72|5886.72|5885.81|5885.81|0
1633002930000|2021-09-30 11:55:30|5885.24|5885.24|5884.64|5884.64|5885.24|5885.24|5884.64|5884.64|0
1633002960000|2021-09-30 11:56:00|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|0
1633002970000|2021-09-30 11:56:10|5883.78|5883.78|5883.2|5883.2|5883.78|5883.78|5883.2|5883.2|0
1633002980000|2021-09-30 11:56:20|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|0
1633002990000|2021-09-30 11:56:30|5884.07|5884.07|5885.13|5885.13|5885.13|5885.13|5884.07|5884.07|0
1633003000000|2021-09-30 11:56:40|5886.42|5886.42|5886.67|5886.67|5886.67|5886.67|5886.42|5886.42|0
1633003010000|2021-09-30 11:56:50|5886.96|5886.96|5886.68|5886.68|5887.19|5887.19|5886.38|5886.38|0
1633003020000|2021-09-30 11:57:00|5886.47|5886.47|5885.99|5885.99|5886.47|5886.47|5885.99|5885.99|0
1633003040000|2021-09-30 11:57:20|5885.56|5885.56|5885.85|5885.85|5885.85|5885.85|5885.56|5885.56|0
1633003050000|2021-09-30 11:57:30|5886.14|5886.14|5887.24|5887.24|5887.24|5887.24|5886.14|5886.14|0
1633003060000|2021-09-30 11:57:40|5887.28|5887.28|5888.04|5888.04|5888.26|5888.26|5887.28|5887.28|0
1633003070000|2021-09-30 11:57:50|5887.83|5887.83|5887.13|5887.13|5888.11|5888.11|5887.13|5887.13|0
1633003080000|2021-09-30 11:58:00|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|5886.85|0
1633003090000|2021-09-30 11:58:10|5886.63|5886.63|5884.8|5884.8|5886.63|5886.63|5884.8|5884.8|0
1633003110000|2021-09-30 11:58:30|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|0
1633003120000|2021-09-30 11:58:40|5884.44|5884.44|5884.66|5884.66|5884.66|5884.66|5884.44|5884.44|0
1633003130000|2021-09-30 11:58:50|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|0
1633003140000|2021-09-30 11:59:00|5883.96|5883.96|5883.68|5883.68|5883.96|5883.96|5883.03|5883.03|0
1633003150000|2021-09-30 11:59:10|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1633003170000|2021-09-30 11:59:30|5883.68|5883.68|5884.15|5884.15|5884.15|5884.15|5883.68|5883.68|0
1633003180000|2021-09-30 11:59:40|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|0
1633003190000|2021-09-30 11:59:50|5884.44|5884.44|5884.87|5884.87|5884.87|5884.87|5884.44|5884.44|0
1633003200000|2021-09-30 12:00:00|5884.84|5884.84|5885.11|5885.11|5885.11|5885.11|5884.55|5884.55|0
1633003210000|2021-09-30 12:00:10|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|0
1633003230000|2021-09-30 12:00:30|5885.55|5885.55|5886.65|5886.65|5886.65|5886.65|5885.55|5885.55|0
1633003240000|2021-09-30 12:00:40|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1633003250000|2021-09-30 12:00:50|5886.68|5886.68|5886.98|5886.98|5887.27|5887.27|5886.68|5886.68|0
1633003260000|2021-09-30 12:01:00|5887.02|5887.02|5887.3|5887.3|5887.3|5887.3|5887.02|5887.02|0
1633003270000|2021-09-30 12:01:10|5887.09|5887.09|5886.85|5886.85|5887.09|5887.09|5886.85|5886.85|0
1633003280000|2021-09-30 12:01:20|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|0
1633003300000|2021-09-30 12:01:40|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1633003310000|2021-09-30 12:01:50|5886.61|5886.61|5887.38|5887.38|5887.38|5887.38|5886.61|5886.61|0
1633003320000|2021-09-30 12:02:00|5886.85|5886.85|5886.4|5886.4|5886.85|5886.85|5886.4|5886.4|0
1633003330000|2021-09-30 12:02:10|5886.69|5886.69|5887.41|5887.41|5887.41|5887.41|5886.69|5886.69|0
1633003360000|2021-09-30 12:02:40|5887.99|5887.99|5888.49|5888.49|5888.49|5888.49|5887.99|5887.99|0
1633003370000|2021-09-30 12:02:50|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1633003380000|2021-09-30 12:03:00|5888.85|5888.85|5888.66|5888.66|5888.9|5888.9|5888.66|5888.66|0
1633003390000|2021-09-30 12:03:10|5888.9|5888.9|5890.65|5890.65|5890.89|5890.89|5888.9|5888.9|0
1633003400000|2021-09-30 12:03:20|5890.89|5890.89|5889.64|5889.64|5890.89|5890.89|5889.64|5889.64|0
1633003410000|2021-09-30 12:03:30|5889.43|5889.43|5888.71|5888.71|5889.43|5889.43|5888.71|5888.71|0
1633003420000|2021-09-30 12:03:40|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1633003430000|2021-09-30 12:03:50|5887.97|5887.97|5888.54|5888.54|5888.54|5888.54|5887.97|5887.97|0
1633003440000|2021-09-30 12:04:00|5887.97|5887.97|5886.58|5886.58|5887.97|5887.97|5886.58|5886.58|0
1633003450000|2021-09-30 12:04:10|5886.87|5886.87|5885.91|5885.91|5886.87|5886.87|5885.91|5885.91|0
1633003470000|2021-09-30 12:04:30|5886.2|5886.2|5886.32|5886.32|5886.63|5886.63|5886.2|5886.2|0
1633003480000|2021-09-30 12:04:40|5885.61|5885.61|5883.88|5883.88|5885.61|5885.61|5883.88|5883.88|0
1633003490000|2021-09-30 12:04:50|5884.46|5884.46|5884.17|5884.17|5884.46|5884.46|5883.88|5883.88|0
1633003500000|2021-09-30 12:05:00|5883.93|5883.93|5883.83|5883.83|5884.69|5884.69|5883.83|5883.83|0
1633003510000|2021-09-30 12:05:10|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1633003520000|2021-09-30 12:05:20|5884.4|5884.4|5884.86|5884.86|5884.86|5884.86|5884.4|5884.4|0
1633003530000|2021-09-30 12:05:30|5885.07|5885.07|5887.06|5887.06|5887.64|5887.64|5885.07|5885.07|0
1633003540000|2021-09-30 12:05:40|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|0
1633003550000|2021-09-30 12:05:50|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|0
1633003560000|2021-09-30 12:06:00|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|5888.08|0
1633003570000|2021-09-30 12:06:10|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|0
1633003580000|2021-09-30 12:06:20|5888.37|5888.37|5889.33|5889.33|5889.33|5889.33|5888.03|5888.03|0
1633003590000|2021-09-30 12:06:30|5889.04|5889.04|5889.33|5889.33|5889.33|5889.33|5889.04|5889.04|0
1633003600000|2021-09-30 12:06:40|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|0
1633003610000|2021-09-30 12:06:50|5889.4|5889.4|5889.48|5889.48|5889.98|5889.98|5889.26|5889.26|0
1633003620000|2021-09-30 12:07:00|5890.14|5890.14|5890.43|5890.43|5890.72|5890.72|5890.14|5890.14|0
1633003630000|2021-09-30 12:07:10|5890.72|5890.72|5893.06|5893.06|5893.06|5893.06|5890.72|5890.72|0
1633003640000|2021-09-30 12:07:20|5893.08|5893.08|5893.57|5893.57|5893.57|5893.57|5893.08|5893.08|0
1633003650000|2021-09-30 12:07:30|5892.99|5892.99|5893.78|5893.78|5894.07|5894.07|5892.78|5892.78|0
1633003660000|2021-09-30 12:07:40|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1633003670000|2021-09-30 12:07:50|5893.5|5893.5|5892.25|5892.25|5893.5|5893.5|5891.96|5891.96|0
1633003680000|2021-09-30 12:08:00|5892.54|5892.54|5893.12|5893.12|5893.12|5893.12|5892.25|5892.25|0
1633003690000|2021-09-30 12:08:10|5893.33|5893.33|5893.55|5893.55|5893.55|5893.55|5893.33|5893.33|0
1633003700000|2021-09-30 12:08:20|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|0
1633003710000|2021-09-30 12:08:30|5892.76|5892.76|5892.85|5892.85|5893.08|5893.08|5892.51|5892.51|0
1633003720000|2021-09-30 12:08:40|5893.08|5893.08|5893.11|5893.11|5893.11|5893.11|5893.08|5893.08|0
1633003730000|2021-09-30 12:08:50|5892.3|5892.3|5891.29|5891.29|5892.3|5892.3|5891.29|5891.29|0
1633003740000|2021-09-30 12:09:00|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|0
1633003760000|2021-09-30 12:09:20|5890.54|5890.54|5890.77|5890.77|5890.77|5890.77|5890.54|5890.54|0
1633003770000|2021-09-30 12:09:30|5891.06|5891.06|5891.35|5891.35|5891.35|5891.35|5890.77|5890.77|0
1633003780000|2021-09-30 12:09:40|5891.64|5891.64|5891.93|5891.93|5891.93|5891.93|5891.35|5891.35|0
1633003790000|2021-09-30 12:09:50|5891.06|5891.06|5891.06|5891.06|5891.06|5891.06|5891.06|5891.06|0
1633003800000|2021-09-30 12:10:00|5890.08|5890.08|5890.44|5890.44|5890.44|5890.44|5889.58|5889.58|0
1633003810000|2021-09-30 12:10:10|5890.73|5890.73|5890.19|5890.19|5890.73|5890.73|5889.87|5889.87|0
1633003860000|2021-09-30 12:11:00|5891.49|5891.49|5891.67|5891.67|5891.67|5891.67|5891.2|5891.2|0
1633003870000|2021-09-30 12:11:10|5891.24|5891.24|5892.27|5892.27|5892.27|5892.27|5891|5891|0
1633003880000|2021-09-30 12:11:20|5892.56|5892.56|5893.31|5893.31|5893.31|5893.31|5892.56|5892.56|0
1633003890000|2021-09-30 12:11:30|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|0
1633003910000|2021-09-30 12:11:50|5893.59|5893.59|5893.59|5893.59|5893.59|5893.59|5893.59|5893.59|0
1633003920000|2021-09-30 12:12:00|5894.24|5894.24|5893.47|5893.47|5894.43|5894.43|5893.47|5893.47|0
1633003930000|2021-09-30 12:12:10|5893.23|5893.23|5892.22|5892.22|5893.23|5893.23|5891.99|5891.99|0
1633003950000|2021-09-30 12:12:30|5892.65|5892.65|5892.94|5892.94|5892.94|5892.94|5892.65|5892.65|0
1633003960000|2021-09-30 12:12:40|5893.18|5893.18|5893.71|5893.71|5893.71|5893.71|5893.18|5893.18|0
1633003970000|2021-09-30 12:12:50|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|5893.28|0
1633003980000|2021-09-30 12:13:00|5892.48|5892.48|5892.2|5892.2|5892.48|5892.48|5892.2|5892.2|0
1633003990000|2021-09-30 12:13:10|5891|5891|5890.57|5890.57|5891|5891|5890.57|5890.57|0
1633004000000|2021-09-30 12:13:20|5891.05|5891.05|5890.81|5890.81|5891.05|5891.05|5890.81|5890.81|0
1633004030000|2021-09-30 12:13:50|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|0
1633004050000|2021-09-30 12:14:10|5891.34|5891.34|5890|5890|5891.34|5891.34|5890|5890|0
1633004060000|2021-09-30 12:14:20|5888.56|5888.56|5888.41|5888.41|5888.56|5888.56|5888.12|5888.12|0
1633004070000|2021-09-30 12:14:30|5888.12|5888.12|5888.14|5888.14|5888.14|5888.14|5888.12|5888.12|0
1633004080000|2021-09-30 12:14:40|5889.01|5889.01|5889.26|5889.26|5889.26|5889.26|5889.01|5889.01|0
1633004090000|2021-09-30 12:14:50|5889.04|5889.04|5889.06|5889.06|5889.06|5889.06|5889.04|5889.04|0
1633004100000|2021-09-30 12:15:00|5889.35|5889.35|5890.6|5890.6|5890.6|5890.6|5889.35|5889.35|0
1633004110000|2021-09-30 12:15:10|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1633004120000|2021-09-30 12:15:20|5891.13|5891.13|5891.2|5891.2|5891.2|5891.2|5891.13|5891.13|0
1633004130000|2021-09-30 12:15:30|5891.87|5891.87|5892.11|5892.11|5892.11|5892.11|5891.87|5891.87|0
1633004140000|2021-09-30 12:15:40|5891.87|5891.87|5890.46|5890.46|5891.87|5891.87|5890.46|5890.46|0
1633004150000|2021-09-30 12:15:50|5889.88|5889.88|5889.31|5889.31|5889.88|5889.88|5889.31|5889.31|0
1633004160000|2021-09-30 12:16:00|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1633004170000|2021-09-30 12:16:10|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1633004190000|2021-09-30 12:16:30|5889.36|5889.36|5891.09|5891.09|5891.09|5891.09|5889.36|5889.36|0
1633004200000|2021-09-30 12:16:40|5890.8|5890.8|5890.99|5890.99|5891.28|5891.28|5890.8|5890.8|0
1633004210000|2021-09-30 12:16:50|5890.7|5890.7|5889.67|5889.67|5890.7|5890.7|5889.67|5889.67|0
1633004230000|2021-09-30 12:17:10|5889.43|5889.43|5888.95|5888.95|5889.43|5889.43|5888.95|5888.95|0
1633004240000|2021-09-30 12:17:20|5888.72|5888.72|5888.48|5888.48|5888.72|5888.72|5888.48|5888.48|0
1633004250000|2021-09-30 12:17:30|5887.9|5887.9|5887.32|5887.32|5887.9|5887.9|5887.32|5887.32|0
1633004260000|2021-09-30 12:17:40|5887.8|5887.8|5887.23|5887.23|5887.8|5887.8|5887.23|5887.23|0
1633004270000|2021-09-30 12:17:50|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1633004280000|2021-09-30 12:18:00|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|0
1633004290000|2021-09-30 12:18:10|5886.48|5886.48|5886.27|5886.27|5886.48|5886.48|5886.27|5886.27|0
1633004320000|2021-09-30 12:18:40|5885.48|5885.48|5884.99|5884.99|5885.48|5885.48|5884.99|5884.99|0
1633004330000|2021-09-30 12:18:50|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1633004340000|2021-09-30 12:19:00|5884.46|5884.46|5884.22|5884.22|5884.46|5884.46|5884.22|5884.22|0
1633004350000|2021-09-30 12:19:10|5883|5883|5883|5883|5883|5883|5883|5883|0
1633004360000|2021-09-30 12:19:20|5882.76|5882.76|5882.82|5882.82|5882.83|5882.83|5882.54|5882.54|0
1633004370000|2021-09-30 12:19:30|5883.4|5883.4|5883.61|5883.61|5883.61|5883.61|5883.4|5883.4|0
1633004380000|2021-09-30 12:19:40|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|0
1633004400000|2021-09-30 12:20:00|5884.19|5884.19|5884.7|5884.7|5884.7|5884.7|5884.19|5884.19|0
1633004410000|2021-09-30 12:20:10|5884.93|5884.93|5884.36|5884.36|5884.93|5884.93|5884.36|5884.36|0
1633004420000|2021-09-30 12:20:20|5884.07|5884.07|5884.36|5884.36|5884.65|5884.65|5884.07|5884.07|0
1633004440000|2021-09-30 12:20:40|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|0
1633004450000|2021-09-30 12:20:50|5883.3|5883.3|5883.29|5883.29|5883.3|5883.3|5883.29|5883.29|0
1633004460000|2021-09-30 12:21:00|5883.58|5883.58|5882.67|5882.67|5883.58|5883.58|5882.67|5882.67|0
1633004470000|2021-09-30 12:21:10|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1633004480000|2021-09-30 12:21:20|5881.88|5881.88|5881.67|5881.67|5881.88|5881.88|5881.67|5881.67|0
1633004490000|2021-09-30 12:21:30|5881.19|5881.19|5880.9|5880.9|5881.19|5881.19|5880.9|5880.9|0
1633004500000|2021-09-30 12:21:40|5880.61|5880.61|5880.38|5880.38|5880.61|5880.61|5880.38|5880.38|0
1633004510000|2021-09-30 12:21:50|5880.66|5880.66|5881.24|5881.24|5881.53|5881.53|5880.66|5880.66|0
1633004520000|2021-09-30 12:22:00|5880.95|5880.95|5880.93|5880.93|5880.95|5880.95|5880.93|5880.93|0
1633004530000|2021-09-30 12:22:10|5881.17|5881.17|5881.46|5881.46|5881.46|5881.46|5881.17|5881.17|0
1633004540000|2021-09-30 12:22:20|5881.48|5881.48|5881.49|5881.49|5881.5|5881.5|5881.48|5881.48|0
1633004550000|2021-09-30 12:22:30|5881.51|5881.51|5882.08|5882.08|5882.08|5882.08|5881.51|5881.51|0
1633004570000|2021-09-30 12:22:50|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|0
1633004580000|2021-09-30 12:23:00|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1633004590000|2021-09-30 12:23:10|5883.9|5883.9|5884.43|5884.43|5884.43|5884.43|5883.9|5883.9|0
1633004600000|2021-09-30 12:23:20|5884.14|5884.14|5883.31|5883.31|5884.14|5884.14|5883.31|5883.31|0
1633004610000|2021-09-30 12:23:30|5883.6|5883.6|5883.84|5883.84|5883.84|5883.84|5883.6|5883.6|0
1633004620000|2021-09-30 12:23:40|5883.55|5883.55|5882.47|5882.47|5883.6|5883.6|5882.47|5882.47|0
1633004630000|2021-09-30 12:23:50|5882.49|5882.49|5882.51|5882.51|5882.51|5882.51|5882.49|5882.49|0
1633004640000|2021-09-30 12:24:00|5882.53|5882.53|5882.59|5882.59|5882.59|5882.59|5882.53|5882.53|0
1633004650000|2021-09-30 12:24:10|5882.3|5882.3|5882.88|5882.88|5882.88|5882.88|5882.3|5882.3|0
1633004660000|2021-09-30 12:24:20|5882.59|5882.59|5882.16|5882.16|5882.88|5882.88|5882.16|5882.16|0
1633004670000|2021-09-30 12:24:30|5882.14|5882.14|5881.34|5881.34|5882.14|5882.14|5881.34|5881.34|0
1633004690000|2021-09-30 12:24:50|5881.63|5881.63|5879.94|5879.94|5881.63|5881.63|5879.94|5879.94|0
1633004700000|2021-09-30 12:25:00|5879.92|5879.92|5879.71|5879.71|5879.92|5879.92|5879.63|5879.63|0
1633004710000|2021-09-30 12:25:10|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1633004740000|2021-09-30 12:25:40|5879.9|5879.9|5882.22|5882.22|5882.22|5882.22|5879.9|5879.9|0
1633004750000|2021-09-30 12:25:50|5881.93|5881.93|5882.17|5882.17|5882.17|5882.17|5881.93|5881.93|0
1633004760000|2021-09-30 12:26:00|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1633004770000|2021-09-30 12:26:10|5881.54|5881.54|5881.59|5881.59|5881.59|5881.59|5881.3|5881.3|0
1633004780000|2021-09-30 12:26:20|5881.88|5881.88|5881.9|5881.9|5881.9|5881.9|5881.59|5881.59|0
1633004790000|2021-09-30 12:26:30|5882.55|5882.55|5883.13|5883.13|5883.13|5883.13|5882.55|5882.55|0
1633004820000|2021-09-30 12:27:00|5883.6|5883.6|5884.92|5884.92|5884.92|5884.92|5883.6|5883.6|0
1633004840000|2021-09-30 12:27:20|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1633004850000|2021-09-30 12:27:30|5884.92|5884.92|5885.14|5885.14|5885.14|5885.14|5884.92|5884.92|0
1633004860000|2021-09-30 12:27:40|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|0
1633004870000|2021-09-30 12:27:50|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|0
1633004880000|2021-09-30 12:28:00|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|0
1633004890000|2021-09-30 12:28:10|5884.36|5884.36|5883.72|5883.72|5884.39|5884.39|5883.72|5883.72|0
1633004900000|2021-09-30 12:28:20|5883.48|5883.48|5884.01|5884.01|5884.01|5884.01|5883.48|5883.48|0
1633004910000|2021-09-30 12:28:30|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1633004920000|2021-09-30 12:28:40|5884.72|5884.72|5884.72|5884.72|5884.72|5884.72|5884.72|5884.72|0
1633004940000|2021-09-30 12:29:00|5885.01|5885.01|5885.59|5885.59|5885.59|5885.59|5885.01|5885.01|0
1633004960000|2021-09-30 12:29:20|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1633004970000|2021-09-30 12:29:30|5885.94|5885.94|5885.44|5885.44|5886.02|5886.02|5885.44|5885.44|0
1633004980000|2021-09-30 12:29:40|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|0
1633005000000|2021-09-30 12:30:00|5885.26|5885.26|5887.77|5887.77|5887.77|5887.77|5885.26|5885.26|0
1633005010000|2021-09-30 12:30:10|5888.06|5888.06|5888.64|5888.64|5888.64|5888.64|5888.06|5888.06|0
1633005020000|2021-09-30 12:30:20|5889.15|5889.15|5890.89|5890.89|5890.89|5890.89|5889.15|5889.15|0
1633005030000|2021-09-30 12:30:30|5891.18|5891.18|5891.61|5891.61|5891.61|5891.61|5890.94|5890.94|0
1633005040000|2021-09-30 12:30:40|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|0
1633005050000|2021-09-30 12:30:50|5891.61|5891.61|5891.32|5891.32|5891.61|5891.61|5890.79|5890.79|0
1633005060000|2021-09-30 12:31:00|5891.61|5891.61|5890.13|5890.13|5891.61|5891.61|5890.13|5890.13|0
1633005070000|2021-09-30 12:31:10|5890.16|5890.16|5890.89|5890.89|5890.89|5890.89|5890.16|5890.16|0
1633005080000|2021-09-30 12:31:20|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|0
1633005090000|2021-09-30 12:31:30|5889.26|5889.26|5889.55|5889.55|5889.55|5889.55|5889.26|5889.26|0
1633005110000|2021-09-30 12:31:50|5889.76|5889.76|5890.82|5890.82|5890.82|5890.82|5889.76|5889.76|0
1633005120000|2021-09-30 12:32:00|5891.29|5891.29|5891.44|5891.44|5891.65|5891.65|5891.29|5891.29|0
1633005130000|2021-09-30 12:32:10|5891.15|5891.15|5890.34|5890.34|5891.44|5891.44|5890.34|5890.34|0
1633005140000|2021-09-30 12:32:20|5890.63|5890.63|5893.41|5893.41|5893.41|5893.41|5890.63|5890.63|0
1633005150000|2021-09-30 12:32:30|5893.7|5893.7|5893.99|5893.99|5893.99|5893.99|5893.7|5893.7|0
1633005160000|2021-09-30 12:32:40|5894.01|5894.01|5893.72|5893.72|5894.01|5894.01|5893.72|5893.72|0
1633005180000|2021-09-30 12:33:00|5894.15|5894.15|5894.97|5894.97|5894.97|5894.97|5894.15|5894.15|0
1633005190000|2021-09-30 12:33:10|5895.18|5895.18|5895.66|5895.66|5895.66|5895.66|5895.18|5895.18|0
1633005200000|2021-09-30 12:33:20|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|0
1633005210000|2021-09-30 12:33:30|5895.13|5895.13|5894.27|5894.27|5895.13|5895.13|5893.98|5893.98|0
1633005230000|2021-09-30 12:33:50|5894.03|5894.03|5892.99|5892.99|5894.03|5894.03|5892.99|5892.99|0
1633005240000|2021-09-30 12:34:00|5893.52|5893.52|5892.01|5892.01|5893.52|5893.52|5892.01|5892.01|0
1633005250000|2021-09-30 12:34:10|5892.25|5892.25|5892.49|5892.49|5892.49|5892.49|5892.25|5892.25|0
1633005260000|2021-09-30 12:34:20|5892.94|5892.94|5891.89|5891.89|5893.52|5893.52|5891.89|5891.89|0
1633005270000|2021-09-30 12:34:30|5891.46|5891.46|5885.49|5885.49|5891.67|5891.67|5885.49|5885.49|0
1633005280000|2021-09-30 12:34:40|5884.33|5884.33|5883.87|5883.87|5884.33|5884.33|5883.06|5883.06|0
1633005290000|2021-09-30 12:34:50|5883.4|5883.4|5882.72|5882.72|5883.4|5883.4|5882.19|5882.19|0
1633005300000|2021-09-30 12:35:00|5883.17|5883.17|5886.98|5886.98|5886.98|5886.98|5883.17|5883.17|0
1633005310000|2021-09-30 12:35:10|5887.85|5887.85|5889.63|5889.63|5889.63|5889.63|5887.85|5887.85|0
1633005320000|2021-09-30 12:35:20|5889.34|5889.34|5886.46|5886.46|5889.34|5889.34|5886.46|5886.46|0
1633005330000|2021-09-30 12:35:30|5886.75|5886.75|5885.56|5885.56|5886.75|5886.75|5885.27|5885.27|0
1633005340000|2021-09-30 12:35:40|5885.27|5885.27|5883.79|5883.79|5885.9|5885.9|5883.79|5883.79|0
1633005350000|2021-09-30 12:35:50|5884.08|5884.08|5881.69|5881.69|5884.08|5884.08|5881.64|5881.64|0
1633005360000|2021-09-30 12:36:00|5881.98|5881.98|5882.22|5882.22|5882.8|5882.8|5881.98|5881.98|0
1633005370000|2021-09-30 12:36:10|5883.18|5883.18|5883.47|5883.47|5883.47|5883.47|5883.18|5883.18|0
1633005380000|2021-09-30 12:36:20|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1633005390000|2021-09-30 12:36:30|5883.75|5883.75|5883.99|5883.99|5883.99|5883.99|5883.75|5883.75|0
1633005410000|2021-09-30 12:36:50|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|0
1633005420000|2021-09-30 12:37:00|5885.74|5885.74|5886.6|5886.6|5886.6|5886.6|5885.74|5885.74|0
1633005430000|2021-09-30 12:37:10|5886.84|5886.84|5886.32|5886.32|5886.84|5886.84|5886.32|5886.32|0
1633005440000|2021-09-30 12:37:20|5886.33|5886.33|5886.62|5886.62|5886.62|5886.62|5886.04|5886.04|0
1633005450000|2021-09-30 12:37:30|5886.86|5886.86|5886.8|5886.8|5887.67|5887.67|5886.8|5886.8|0
1633005470000|2021-09-30 12:37:50|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|0
1633005480000|2021-09-30 12:38:00|5887.4|5887.4|5887.61|5887.61|5887.61|5887.61|5887.4|5887.4|0
1633005490000|2021-09-30 12:38:10|5886.94|5886.94|5885.81|5885.81|5886.94|5886.94|5885.79|5885.79|0
1633005500000|2021-09-30 12:38:20|5884.95|5884.95|5881.59|5881.59|5884.95|5884.95|5881.59|5881.59|0
1633005510000|2021-09-30 12:38:30|5881.35|5881.35|5880.85|5880.85|5881.35|5881.35|5880.85|5880.85|0
1633005520000|2021-09-30 12:38:40|5880.56|5880.56|5880.26|5880.26|5880.56|5880.56|5880.04|5880.04|0
1633005530000|2021-09-30 12:38:50|5881.13|5881.13|5881.37|5881.37|5881.66|5881.66|5881.13|5881.13|0
1633005540000|2021-09-30 12:39:00|5881.35|5881.35|5881.06|5881.06|5881.64|5881.64|5881.06|5881.06|0
1633005550000|2021-09-30 12:39:10|5880.77|5880.77|5880.49|5880.49|5880.77|5880.77|5880.49|5880.49|0
1633005560000|2021-09-30 12:39:20|5881.2|5881.2|5881.18|5881.18|5881.2|5881.2|5881.18|5881.18|0
1633005570000|2021-09-30 12:39:30|5881.47|5881.47|5881.76|5881.76|5881.76|5881.76|5880.89|5880.89|0
1633005580000|2021-09-30 12:39:40|5881.47|5881.47|5881|5881|5881.47|5881.47|5881|5881|0
1633005590000|2021-09-30 12:39:50|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|0
1633005600000|2021-09-30 12:40:00|5880.84|5880.84|5881.36|5881.36|5881.36|5881.36|5880.84|5880.84|0
1633005610000|2021-09-30 12:40:10|5881.68|5881.68|5883.04|5883.04|5883.04|5883.04|5881.68|5881.68|0
1633005620000|2021-09-30 12:40:20|5882.75|5882.75|5882.7|5882.7|5882.99|5882.99|5882.7|5882.7|0
1633005630000|2021-09-30 12:40:30|5882.46|5882.46|5883.04|5883.04|5883.04|5883.04|5882.46|5882.46|0
1633005640000|2021-09-30 12:40:40|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1633005650000|2021-09-30 12:40:50|5882.12|5882.12|5880.8|5880.8|5882.12|5882.12|5880.8|5880.8|0
1633005660000|2021-09-30 12:41:00|5880.86|5880.86|5881.73|5881.73|5881.73|5881.73|5880.86|5880.86|0
1633005670000|2021-09-30 12:41:10|5882.02|5882.02|5882.31|5882.31|5882.31|5882.31|5882.02|5882.02|0
1633005680000|2021-09-30 12:41:20|5881.73|5881.73|5881.5|5881.5|5882.02|5882.02|5880.81|5880.81|0
1633005690000|2021-09-30 12:41:30|5880.92|5880.92|5880.44|5880.44|5880.92|5880.92|5880.44|5880.44|0
1633005700000|2021-09-30 12:41:40|5880.48|5880.48|5880.43|5880.43|5881|5881|5880.43|5880.43|0
1633005710000|2021-09-30 12:41:50|5880.21|5880.21|5877.07|5877.07|5880.21|5880.21|5876.78|5876.78|0
1633005720000|2021-09-30 12:42:00|5877.05|5877.05|5875.77|5875.77|5878.51|5878.51|5875.77|5875.77|0
1633005730000|2021-09-30 12:42:10|5876.06|5876.06|5876.06|5876.06|5876.35|5876.35|5876.06|5876.06|0
1633005740000|2021-09-30 12:42:20|5875.42|5875.42|5874.63|5874.63|5875.42|5875.42|5874.63|5874.63|0
1633005750000|2021-09-30 12:42:30|5873.52|5873.52|5873.23|5873.23|5873.52|5873.52|5872.94|5872.94|0
1633005760000|2021-09-30 12:42:40|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|0
1633005770000|2021-09-30 12:42:50|5873.55|5873.55|5873.55|5873.55|5873.83|5873.83|5873.55|5873.55|0
1633005780000|2021-09-30 12:43:00|5873.31|5873.31|5873.6|5873.6|5873.6|5873.6|5873.31|5873.31|0
1633005790000|2021-09-30 12:43:10|5873.61|5873.61|5872.17|5872.17|5873.61|5873.61|5872.17|5872.17|0
1633005810000|2021-09-30 12:43:30|5871.89|5871.89|5871.6|5871.6|5871.89|5871.89|5871.6|5871.6|0
1633005820000|2021-09-30 12:43:40|5870.88|5870.88|5872.46|5872.46|5872.46|5872.46|5870.88|5870.88|0
1633005840000|2021-09-30 12:44:00|5872.17|5872.17|5872.4|5872.4|5872.46|5872.46|5872.17|5872.17|0
1633005850000|2021-09-30 12:44:10|5872.69|5872.69|5872.69|5872.69|5872.98|5872.98|5872.69|5872.69|0
1633005860000|2021-09-30 12:44:20|5873.16|5873.16|5875.44|5875.44|5875.44|5875.44|5873.16|5873.16|0
1633005870000|2021-09-30 12:44:30|5875.73|5875.73|5874.8|5874.8|5875.73|5875.73|5874.8|5874.8|0
1633005880000|2021-09-30 12:44:40|5876.3|5876.3|5875.87|5875.87|5876.3|5876.3|5875.87|5875.87|0
1633005900000|2021-09-30 12:45:00|5875.89|5875.89|5875.91|5875.91|5875.91|5875.91|5875.89|5875.89|0
1633005910000|2021-09-30 12:45:10|5876.49|5876.49|5876.44|5876.44|5877.01|5877.01|5875.86|5875.86|0
1633005920000|2021-09-30 12:45:20|5876.15|5876.15|5878.89|5878.89|5878.89|5878.89|5876.15|5876.15|0
1633005930000|2021-09-30 12:45:30|5878.92|5878.92|5879.77|5879.77|5879.77|5879.77|5878.92|5878.92|0
1633005950000|2021-09-30 12:45:50|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|0
1633005960000|2021-09-30 12:46:00|5880.83|5880.83|5880.47|5880.47|5880.83|5880.83|5880.47|5880.47|0
1633005970000|2021-09-30 12:46:10|5880.75|5880.75|5880.52|5880.52|5880.75|5880.75|5880.52|5880.52|0
1633005980000|2021-09-30 12:46:20|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|5880.8|0
1633005990000|2021-09-30 12:46:30|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|0
1633006000000|2021-09-30 12:46:40|5880.93|5880.93|5880.88|5880.88|5880.93|5880.93|5880.88|5880.88|0
1633006020000|2021-09-30 12:47:00|5881.33|5881.33|5881.62|5881.62|5881.91|5881.91|5881.33|5881.33|0
1633006030000|2021-09-30 12:47:10|5881.4|5881.4|5881.12|5881.12|5881.4|5881.4|5881.12|5881.12|0
1633006040000|2021-09-30 12:47:20|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1633006050000|2021-09-30 12:47:30|5880.86|5880.86|5880.87|5880.87|5880.87|5880.87|5880.86|5880.86|0
1633006060000|2021-09-30 12:47:40|5880.4|5880.4|5879.98|5879.98|5880.4|5880.4|5879.97|5879.97|0
1633006070000|2021-09-30 12:47:50|5879.46|5879.46|5878.71|5878.71|5879.46|5879.46|5878.71|5878.71|0
1633006080000|2021-09-30 12:48:00|5879|5879|5879|5879|5879|5879|5879|5879|0
1633006090000|2021-09-30 12:48:10|5880.22|5880.22|5880.51|5880.51|5880.51|5880.51|5880.22|5880.22|0
1633006100000|2021-09-30 12:48:20|5880.73|5880.73|5880.31|5880.31|5880.73|5880.73|5880.3|5880.3|0
1633006110000|2021-09-30 12:48:30|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1633006130000|2021-09-30 12:48:50|5880.56|5880.56|5880.27|5880.27|5880.56|5880.56|5880.27|5880.27|0
1633006140000|2021-09-30 12:49:00|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|0
1633006150000|2021-09-30 12:49:10|5879.8|5879.8|5879.04|5879.04|5879.8|5879.8|5879.04|5879.04|0
1633006160000|2021-09-30 12:49:20|5879.25|5879.25|5879.49|5879.49|5879.49|5879.49|5879.25|5879.25|0
1633006170000|2021-09-30 12:49:30|5879.2|5879.2|5878.97|5878.97|5879.2|5879.2|5878.97|5878.97|0
1633006180000|2021-09-30 12:49:40|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1633006200000|2021-09-30 12:50:00|5879.53|5879.53|5880.05|5880.05|5880.05|5880.05|5879.53|5879.53|0
1633006210000|2021-09-30 12:50:10|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|0
1633006220000|2021-09-30 12:50:20|5879.53|5879.53|5879.99|5879.99|5880.05|5880.05|5879.53|5879.53|0
1633006230000|2021-09-30 12:50:30|5879.75|5879.75|5878.73|5878.73|5879.75|5879.75|5878.73|5878.73|0
1633006240000|2021-09-30 12:50:40|5878.74|5878.74|5878.95|5878.95|5878.95|5878.95|5878.74|5878.74|0
1633006250000|2021-09-30 12:50:50|5879.24|5879.24|5878.95|5878.95|5879.24|5879.24|5878.95|5878.95|0
1633006260000|2021-09-30 12:51:00|5878.67|5878.67|5879.17|5879.17|5879.17|5879.17|5878.67|5878.67|0
1633006290000|2021-09-30 12:51:30|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|0
1633006300000|2021-09-30 12:51:40|5878.59|5878.59|5877.06|5877.06|5878.59|5878.59|5877.06|5877.06|0
1633006320000|2021-09-30 12:52:00|5877.63|5877.63|5876.7|5876.7|5877.63|5877.63|5876.7|5876.7|0
1633006330000|2021-09-30 12:52:10|5876.72|5876.72|5875.73|5875.73|5876.72|5876.72|5875.73|5875.73|0
1633006340000|2021-09-30 12:52:20|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|0
1633006350000|2021-09-30 12:52:30|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|0
1633006370000|2021-09-30 12:52:50|5874.59|5874.59|5873.27|5873.27|5874.59|5874.59|5873.27|5873.27|0
1633006380000|2021-09-30 12:53:00|5873.72|5873.72|5874.51|5874.51|5874.51|5874.51|5873.72|5873.72|0
1633006390000|2021-09-30 12:53:10|5874.59|5874.59|5876.07|5876.07|5876.07|5876.07|5874.59|5874.59|0
1633006400000|2021-09-30 12:53:20|5876.31|5876.31|5875.28|5875.28|5876.31|5876.31|5875.28|5875.28|0
1633006410000|2021-09-30 12:53:30|5875.24|5875.24|5874.52|5874.52|5875.24|5875.24|5874.52|5874.52|0
1633006420000|2021-09-30 12:53:40|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|0
1633006430000|2021-09-30 12:53:50|5872.72|5872.72|5871.98|5871.98|5872.72|5872.72|5871.98|5871.98|0
1633006440000|2021-09-30 12:54:00|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|0
1633006450000|2021-09-30 12:54:10|5871.98|5871.98|5871.97|5871.97|5871.98|5871.98|5871.97|5871.97|0
1633006460000|2021-09-30 12:54:20|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|0
1633006470000|2021-09-30 12:54:30|5871.83|5871.83|5872.97|5872.97|5872.97|5872.97|5871.83|5871.83|0
1633006480000|2021-09-30 12:54:40|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1633006500000|2021-09-30 12:55:00|5873.26|5873.26|5874.21|5874.21|5874.21|5874.21|5873.26|5873.26|0
1633006510000|2021-09-30 12:55:10|5874.45|5874.45|5873.76|5873.76|5874.45|5874.45|5873.76|5873.76|0
1633006530000|2021-09-30 12:55:30|5873.81|5873.81|5874.1|5874.1|5874.1|5874.1|5873.81|5873.81|0
1633006540000|2021-09-30 12:55:40|5874.61|5874.61|5875.86|5875.86|5876.14|5876.14|5874.61|5874.61|0
1633006550000|2021-09-30 12:55:50|5876.14|5876.14|5876.43|5876.43|5876.43|5876.43|5876.14|5876.14|0
1633006560000|2021-09-30 12:56:00|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|0
1633006570000|2021-09-30 12:56:10|5876.38|5876.38|5877.03|5877.03|5877.03|5877.03|5876.38|5876.38|0
1633006580000|2021-09-30 12:56:20|5877.27|5877.27|5876.69|5876.69|5877.27|5877.27|5876.69|5876.69|0
1633006590000|2021-09-30 12:56:30|5876.71|5876.71|5876.77|5876.77|5876.77|5876.77|5876.71|5876.71|0
1633006600000|2021-09-30 12:56:40|5877|5877|5877|5877|5877|5877|5877|5877|0
1633006610000|2021-09-30 12:56:50|5877.58|5877.58|5877.44|5877.44|5877.58|5877.58|5877|5877|0
1633006620000|2021-09-30 12:57:00|5877.22|5877.22|5877.28|5877.28|5877.49|5877.49|5877.22|5877.22|0
1633006630000|2021-09-30 12:57:10|5877.06|5877.06|5877.35|5877.35|5877.35|5877.35|5877.06|5877.06|0
1633006640000|2021-09-30 12:57:20|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|0
1633006650000|2021-09-30 12:57:30|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|0
1633006660000|2021-09-30 12:57:40|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|0
1633006670000|2021-09-30 12:57:50|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1633006680000|2021-09-30 12:58:00|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|0
1633006690000|2021-09-30 12:58:10|5877.51|5877.51|5877.27|5877.27|5877.51|5877.51|5877.27|5877.27|0
1633006700000|2021-09-30 12:58:20|5877.23|5877.23|5877.9|5877.9|5877.9|5877.9|5877.23|5877.23|0
1633006710000|2021-09-30 12:58:30|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|0
1633006720000|2021-09-30 12:58:40|5878.43|5878.43|5877|5877|5878.43|5878.43|5877|5877|0
1633006730000|2021-09-30 12:58:50|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|0
1633006740000|2021-09-30 12:59:00|5875.99|5875.99|5875.97|5875.97|5875.99|5875.99|5875.97|5875.97|0
1633006750000|2021-09-30 12:59:10|5875.95|5875.95|5875.63|5875.63|5875.95|5875.95|5875.63|5875.63|0
1633006760000|2021-09-30 12:59:20|5875.6|5875.6|5875.31|5875.31|5875.6|5875.6|5875.31|5875.31|0
1633006770000|2021-09-30 12:59:30|5874.45|5874.45|5874.71|5874.71|5874.76|5874.76|5874.45|5874.45|0
1633006780000|2021-09-30 12:59:40|5874.24|5874.24|5873.95|5873.95|5874.24|5874.24|5873.95|5873.95|0
1633006790000|2021-09-30 12:59:50|5873.97|5873.97|5873.45|5873.45|5873.97|5873.97|5873.45|5873.45|0
1633006800000|2021-09-30 13:00:00|5873.16|5873.16|5871.48|5871.48|5873.45|5873.45|5871.48|5871.48|0
1633006810000|2021-09-30 13:00:10|5871.76|5871.76|5871.69|5871.69|5871.76|5871.76|5871.69|5871.69|0
1633006820000|2021-09-30 13:00:20|5871.98|5871.98|5869.6|5869.6|5871.98|5871.98|5869.6|5869.6|0
1633006830000|2021-09-30 13:00:30|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|0
1633006840000|2021-09-30 13:00:40|5868.66|5868.66|5868.12|5868.12|5868.66|5868.66|5868.12|5868.12|0
1633006850000|2021-09-30 13:00:50|5867.83|5867.83|5867.12|5867.12|5867.83|5867.83|5867.12|5867.12|0
1633006860000|2021-09-30 13:01:00|5867.41|5867.41|5867.56|5867.56|5867.62|5867.62|5867.41|5867.41|0
1633006870000|2021-09-30 13:01:10|5868.13|5868.13|5867.85|5867.85|5868.13|5868.13|5867.85|5867.85|0
1633006880000|2021-09-30 13:01:20|5868.99|5868.99|5870.49|5870.49|5870.49|5870.49|5868.99|5868.99|0
1633006890000|2021-09-30 13:01:30|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|0
1633006900000|2021-09-30 13:01:40|5871.08|5871.08|5871.82|5871.82|5871.82|5871.82|5870.79|5870.79|0
1633006910000|2021-09-30 13:01:50|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|0
1633006920000|2021-09-30 13:02:00|5870.09|5870.09|5868.33|5868.33|5870.09|5870.09|5868.08|5868.08|0
1633006930000|2021-09-30 13:02:10|5868.62|5868.62|5869.63|5869.63|5869.63|5869.63|5868.62|5868.62|0
1633006940000|2021-09-30 13:02:20|5869.92|5869.92|5870.87|5870.87|5870.87|5870.87|5869.92|5869.92|0
1633006950000|2021-09-30 13:02:30|5871.09|5871.09|5869.36|5869.36|5871.09|5871.09|5869.36|5869.36|0
1633006970000|2021-09-30 13:02:50|5869.58|5869.58|5871.66|5871.66|5871.66|5871.66|5869.58|5869.58|0
1633006980000|2021-09-30 13:03:00|5871.58|5871.58|5872.12|5872.12|5872.41|5872.41|5871.58|5871.58|0
1633006990000|2021-09-30 13:03:10|5872.58|5872.58|5873.39|5873.39|5873.39|5873.39|5872.58|5872.58|0
1633007000000|2021-09-30 13:03:20|5873.68|5873.68|5873.97|5873.97|5873.97|5873.97|5873.68|5873.68|0
1633007010000|2021-09-30 13:03:30|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|0
1633007020000|2021-09-30 13:03:40|5874.4|5874.4|5873.38|5873.38|5874.46|5874.46|5873.38|5873.38|0
1633007030000|2021-09-30 13:03:50|5873.67|5873.67|5872.92|5872.92|5873.67|5873.67|5872.92|5872.92|0
1633007040000|2021-09-30 13:04:00|5873.21|5873.21|5873.51|5873.51|5873.51|5873.51|5873.21|5873.21|0
1633007050000|2021-09-30 13:04:10|5873.75|5873.75|5871.83|5871.83|5873.75|5873.75|5871.83|5871.83|0
1633007060000|2021-09-30 13:04:20|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1633007080000|2021-09-30 13:04:40|5871.11|5871.11|5871.14|5871.14|5871.14|5871.14|5871.11|5871.11|0
1633007090000|2021-09-30 13:04:50|5871.15|5871.15|5869.55|5869.55|5871.15|5871.15|5869.55|5869.55|0
1633007100000|2021-09-30 13:05:00|5869.77|5869.77|5869.43|5869.43|5869.77|5869.77|5869.19|5869.19|0
1633007110000|2021-09-30 13:05:10|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|0
1633007120000|2021-09-30 13:05:20|5868.9|5868.9|5868.83|5868.83|5869.4|5869.4|5868.83|5868.83|0
1633007130000|2021-09-30 13:05:30|5869.12|5869.12|5868.31|5868.31|5869.12|5869.12|5868.31|5868.31|0
1633007140000|2021-09-30 13:05:40|5868.02|5868.02|5867.97|5867.97|5868.02|5868.02|5867.97|5867.97|0
1633007150000|2021-09-30 13:05:50|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|0
1633007160000|2021-09-30 13:06:00|5868.33|5868.33|5869.8|5869.8|5870.04|5870.04|5868.33|5868.33|0
1633007170000|2021-09-30 13:06:10|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1633007180000|2021-09-30 13:06:20|5869.08|5869.08|5866.07|5866.07|5869.08|5869.08|5866.07|5866.07|0
1633007190000|2021-09-30 13:06:30|5865.49|5865.49|5863.5|5863.5|5865.49|5865.49|5863.5|5863.5|0
1633007200000|2021-09-30 13:06:40|5863.72|5863.72|5858.7|5858.7|5863.72|5863.72|5858.7|5858.7|0
1633007210000|2021-09-30 13:06:50|5858.91|5858.91|5864.27|5864.27|5864.56|5864.56|5858.91|5858.91|0
1633007220000|2021-09-30 13:07:00|5864.85|5864.85|5862.47|5862.47|5864.85|5864.85|5862.47|5862.47|0
1633007230000|2021-09-30 13:07:10|5862.98|5862.98|5862.5|5862.5|5862.98|5862.98|5862.5|5862.5|0
1633007240000|2021-09-30 13:07:20|5862.07|5862.07|5860|5860|5862.07|5862.07|5860|5860|0
1633007250000|2021-09-30 13:07:30|5860.28|5860.28|5859.42|5859.42|5860.28|5860.28|5858.84|5858.84|0
1633007260000|2021-09-30 13:07:40|5859.13|5859.13|5857.68|5857.68|5859.13|5859.13|5857.68|5857.68|0
1633007270000|2021-09-30 13:07:50|5858.26|5858.26|5858.79|5858.79|5859.08|5859.08|5858.26|5858.26|0
1633007280000|2021-09-30 13:08:00|5859.08|5859.08|5858.86|5858.86|5859.08|5859.08|5858.86|5858.86|0
1633007290000|2021-09-30 13:08:10|5859.08|5859.08|5859.34|5859.34|5859.63|5859.63|5858.82|5858.82|0
1633007300000|2021-09-30 13:08:20|5859.11|5859.11|5860.09|5860.09|5860.09|5860.09|5859.11|5859.11|0
1633007310000|2021-09-30 13:08:30|5860.59|5860.59|5863.21|5863.21|5863.23|5863.23|5860.59|5860.59|0
1633007320000|2021-09-30 13:08:40|5863.69|5863.69|5863.92|5863.92|5863.92|5863.92|5863.69|5863.69|0
1633007330000|2021-09-30 13:08:50|5863.96|5863.96|5862.81|5862.81|5863.96|5863.96|5862.81|5862.81|0
1633007340000|2021-09-30 13:09:00|5863.02|5863.02|5861.8|5861.8|5863.02|5863.02|5861.8|5861.8|0
1633007350000|2021-09-30 13:09:10|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|0
1633007360000|2021-09-30 13:09:20|5861.8|5861.8|5862.09|5862.09|5862.09|5862.09|5861.8|5861.8|0
1633007370000|2021-09-30 13:09:30|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|0
1633007390000|2021-09-30 13:09:50|5861.9|5861.9|5862.91|5862.91|5862.91|5862.91|5861.9|5861.9|0
1633007400000|2021-09-30 13:10:00|5862.85|5862.85|5862.06|5862.06|5862.85|5862.85|5861.56|5861.56|0
1633007410000|2021-09-30 13:10:10|5862.35|5862.35|5861.72|5861.72|5862.64|5862.64|5861.48|5861.48|0
1633007420000|2021-09-30 13:10:20|5861.74|5861.74|5861.26|5861.26|5861.74|5861.74|5861.26|5861.26|0
1633007430000|2021-09-30 13:10:30|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|0
1633007440000|2021-09-30 13:10:40|5861.26|5861.26|5862.48|5862.48|5862.48|5862.48|5860.47|5860.47|0
1633007450000|2021-09-30 13:10:50|5862.77|5862.77|5863.27|5863.27|5863.27|5863.27|5862.77|5862.77|0
1633007460000|2021-09-30 13:11:00|5863.79|5863.79|5864.91|5864.91|5864.91|5864.91|5863.79|5863.79|0
1633007470000|2021-09-30 13:11:10|5865.2|5865.2|5866.47|5866.47|5866.47|5866.47|5865.2|5865.2|0
1633007480000|2021-09-30 13:11:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1633007490000|2021-09-30 13:11:30|5866.1|5866.1|5867.87|5867.87|5867.87|5867.87|5866.1|5866.1|0
1633007500000|2021-09-30 13:11:40|5867.89|5867.89|5867.08|5867.08|5867.89|5867.89|5867.08|5867.08|0
1633007510000|2021-09-30 13:11:50|5866.79|5866.79|5866.79|5866.79|5866.79|5866.79|5866.79|5866.79|0
1633007520000|2021-09-30 13:12:00|5866.5|5866.5|5865.38|5865.38|5866.5|5866.5|5865.38|5865.38|0
1633007530000|2021-09-30 13:12:10|5864.58|5864.58|5862.7|5862.7|5864.58|5864.58|5862.7|5862.7|0
1633007540000|2021-09-30 13:12:20|5862.46|5862.46|5862.46|5862.46|5862.46|5862.46|5862.46|5862.46|0
1633007550000|2021-09-30 13:12:30|5862.67|5862.67|5862.33|5862.33|5862.91|5862.91|5862.33|5862.33|0
1633007560000|2021-09-30 13:12:40|5861.47|5861.47|5860.56|5860.56|5861.47|5861.47|5860.56|5860.56|0
1633007570000|2021-09-30 13:12:50|5860.27|5860.27|5859.65|5859.65|5860.27|5860.27|5859.65|5859.65|0
1633007580000|2021-09-30 13:13:00|5859.61|5859.61|5858.66|5858.66|5859.61|5859.61|5858.37|5858.37|0
1633007590000|2021-09-30 13:13:10|5857.37|5857.37|5859.16|5859.16|5859.16|5859.16|5857.34|5857.34|0
1633007600000|2021-09-30 13:13:20|5859.45|5859.45|5858.87|5858.87|5859.45|5859.45|5858.87|5858.87|0
1633007610000|2021-09-30 13:13:30|5859.3|5859.3|5860.3|5860.3|5860.3|5860.3|5859.3|5859.3|0
1633007620000|2021-09-30 13:13:40|5860.59|5860.59|5861.02|5861.02|5861.02|5861.02|5860.59|5860.59|0
1633007630000|2021-09-30 13:13:50|5860.97|5860.97|5860.36|5860.36|5860.97|5860.97|5860.36|5860.36|0
1633007640000|2021-09-30 13:14:00|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1633007650000|2021-09-30 13:14:10|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1633007660000|2021-09-30 13:14:20|5859.58|5859.58|5858.26|5858.26|5859.58|5859.58|5858.03|5858.03|0
1633007670000|2021-09-30 13:14:30|5858.55|5858.55|5857.08|5857.08|5858.59|5858.59|5857.08|5857.08|0
1633007680000|2021-09-30 13:14:40|5856.79|5856.79|5856.07|5856.07|5856.79|5856.79|5856.07|5856.07|0
1633007690000|2021-09-30 13:14:50|5855.86|5855.86|5854.89|5854.89|5855.86|5855.86|5854.89|5854.89|0
1633007700000|2021-09-30 13:15:00|5854.86|5854.86|5855.72|5855.72|5855.72|5855.72|5854.86|5854.86|0
1633007710000|2021-09-30 13:15:10|5855.43|5855.43|5856.79|5856.79|5856.79|5856.79|5855.42|5855.42|0
1633007720000|2021-09-30 13:15:20|5856.5|5856.5|5858.49|5858.49|5858.49|5858.49|5856.5|5856.5|0
1633007730000|2021-09-30 13:15:30|5858.51|5858.51|5858.8|5858.8|5858.8|5858.8|5858.51|5858.51|0
1633007740000|2021-09-30 13:15:40|5859.09|5859.09|5858.66|5858.66|5859.09|5859.09|5858.66|5858.66|0
1633007750000|2021-09-30 13:15:50|5858.42|5858.42|5858.5|5858.5|5858.5|5858.5|5858.21|5858.21|0
1633007760000|2021-09-30 13:16:00|5858.28|5858.28|5856.81|5856.81|5858.28|5858.28|5856.81|5856.81|0
1633007770000|2021-09-30 13:16:10|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1633007780000|2021-09-30 13:16:20|5855.94|5855.94|5854.14|5854.14|5855.94|5855.94|5853.37|5853.37|0
1633007790000|2021-09-30 13:16:30|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1633007800000|2021-09-30 13:16:40|5855.07|5855.07|5856.73|5856.73|5856.73|5856.73|5855.07|5855.07|0
1633007810000|2021-09-30 13:16:50|5857.48|5857.48|5858.31|5858.31|5859.42|5859.42|5857.48|5857.48|0
1633007820000|2021-09-30 13:17:00|5857.73|5857.73|5858.6|5858.6|5858.89|5858.89|5857.73|5857.73|0
1633007830000|2021-09-30 13:17:10|5858.82|5858.82|5858|5858|5858.82|5858.82|5858|5858|0
1633007840000|2021-09-30 13:17:20|5858.87|5858.87|5859.44|5859.44|5859.44|5859.44|5858.87|5858.87|0
1633007850000|2021-09-30 13:17:30|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|0
1633007860000|2021-09-30 13:17:40|5858.32|5858.32|5856.81|5856.81|5858.32|5858.32|5856.81|5856.81|0
1633007870000|2021-09-30 13:17:50|5855.94|5855.94|5856.83|5856.83|5856.83|5856.83|5855.94|5855.94|0
1633007880000|2021-09-30 13:18:00|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|0
1633007890000|2021-09-30 13:18:10|5856.59|5856.59|5857.52|5857.52|5857.52|5857.52|5856.59|5856.59|0
1633007900000|2021-09-30 13:18:20|5857.23|5857.23|5856.23|5856.23|5857.23|5857.23|5856.23|5856.23|0
1633007910000|2021-09-30 13:18:30|5855.3|5855.3|5854.87|5854.87|5855.3|5855.3|5854.87|5854.87|0
1633007920000|2021-09-30 13:18:40|5854.58|5854.58|5853.86|5853.86|5854.58|5854.58|5853.86|5853.86|0
1633007930000|2021-09-30 13:18:50|5853.85|5853.85|5854.16|5854.16|5854.16|5854.16|5853.85|5853.85|0
1633007940000|2021-09-30 13:19:00|5853.44|5853.44|5853.51|5853.51|5853.73|5853.73|5853.44|5853.44|0
1633007950000|2021-09-30 13:19:10|5853.03|5853.03|5852.54|5852.54|5853.03|5853.03|5852.54|5852.54|0
1633007970000|2021-09-30 13:19:30|5852.76|5852.76|5853.05|5853.05|5853.05|5853.05|5852.76|5852.76|0
1633007980000|2021-09-30 13:19:40|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.11|5852.11|0
1633007990000|2021-09-30 13:19:50|5852.33|5852.33|5852.54|5852.54|5852.76|5852.76|5852.33|5852.33|0
1633008000000|2021-09-30 13:20:00|5851.68|5851.68|5851.17|5851.17|5852.25|5852.25|5851.17|5851.17|0
1633008010000|2021-09-30 13:20:10|5850.96|5850.96|5850.45|5850.45|5851.03|5851.03|5850.45|5850.45|0
1633008020000|2021-09-30 13:20:20|5849.74|5849.74|5849.02|5849.02|5849.74|5849.74|5849.02|5849.02|0
1633008030000|2021-09-30 13:20:30|5849.23|5849.23|5848.71|5848.71|5849.23|5849.23|5848.71|5848.71|0
1633008040000|2021-09-30 13:20:40|5849.21|5849.21|5848.49|5848.49|5849.74|5849.74|5848.49|5848.49|0
1633008050000|2021-09-30 13:20:50|5847.99|5847.99|5847.56|5847.56|5847.99|5847.99|5847.56|5847.56|0
1633008060000|2021-09-30 13:21:00|5847.53|5847.53|5845.89|5845.89|5847.53|5847.53|5845.67|5845.67|0
1633008070000|2021-09-30 13:21:10|5845.67|5845.67|5845.14|5845.14|5845.67|5845.67|5845.07|5845.07|0
1633008080000|2021-09-30 13:21:20|5844.92|5844.92|5843.77|5843.77|5844.92|5844.92|5843.77|5843.77|0
1633008090000|2021-09-30 13:21:30|5843.53|5843.53|5843.97|5843.97|5844.4|5844.4|5843.53|5843.53|0
1633008100000|2021-09-30 13:21:40|5843.54|5843.54|5843|5843|5843.54|5843.54|5843|5843|0
1633008110000|2021-09-30 13:21:50|5842.96|5842.96|5842.33|5842.33|5842.96|5842.96|5842.33|5842.33|0
1633008120000|2021-09-30 13:22:00|5842.62|5842.62|5842.29|5842.29|5842.62|5842.62|5842.27|5842.27|0
1633008130000|2021-09-30 13:22:10|5842.58|5842.58|5841.94|5841.94|5842.58|5842.58|5841.94|5841.94|0
1633008140000|2021-09-30 13:22:20|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1633008150000|2021-09-30 13:22:30|5841.44|5841.44|5841.2|5841.2|5841.44|5841.44|5841.2|5841.2|0
1633008160000|2021-09-30 13:22:40|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1633008170000|2021-09-30 13:22:50|5841.15|5841.15|5842.18|5842.18|5842.18|5842.18|5841.15|5841.15|0
1633008180000|2021-09-30 13:23:00|5842.47|5842.47|5843.35|5843.35|5843.35|5843.35|5842.47|5842.47|0
1633008190000|2021-09-30 13:23:10|5842.49|5842.49|5842.78|5842.78|5842.78|5842.78|5842.49|5842.49|0
1633008200000|2021-09-30 13:23:20|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|0
1633008210000|2021-09-30 13:23:30|5841.85|5841.85|5841.56|5841.56|5841.85|5841.85|5841.56|5841.56|0
1633008220000|2021-09-30 13:23:40|5841.8|5841.8|5843.59|5843.59|5843.59|5843.59|5841.8|5841.8|0
1633008230000|2021-09-30 13:23:50|5843.8|5843.8|5842.89|5842.89|5845.07|5845.07|5842.89|5842.89|0
1633008240000|2021-09-30 13:24:00|5843.1|5843.1|5842.65|5842.65|5843.1|5843.1|5842.65|5842.65|0
1633008260000|2021-09-30 13:24:20|5842.89|5842.89|5844.22|5844.22|5844.51|5844.51|5842.89|5842.89|0
1633008270000|2021-09-30 13:24:30|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|0
1633008280000|2021-09-30 13:24:40|5843.88|5843.88|5845.37|5845.37|5845.37|5845.37|5843.88|5843.88|0
1633008290000|2021-09-30 13:24:50|5845.39|5845.39|5845.96|5845.96|5845.96|5845.96|5845.39|5845.39|0
1633008300000|2021-09-30 13:25:00|5845.68|5845.68|5846|5846|5846|5846|5845.13|5845.13|0
1633008310000|2021-09-30 13:25:10|5846.22|5846.22|5848.1|5848.1|5848.1|5848.1|5846.22|5846.22|0
1633008320000|2021-09-30 13:25:20|5848.68|5848.68|5848.43|5848.43|5848.68|5848.68|5847.92|5847.92|0
1633008330000|2021-09-30 13:25:30|5848.47|5848.47|5849.39|5849.39|5849.39|5849.39|5848.47|5848.47|0
1633008340000|2021-09-30 13:25:40|5849.6|5849.6|5850.69|5850.69|5851.51|5851.51|5849.6|5849.6|0
1633008350000|2021-09-30 13:25:50|5850.05|5850.05|5850.26|5850.26|5850.26|5850.26|5850.05|5850.05|0
1633008360000|2021-09-30 13:26:00|5851.14|5851.14|5851.57|5851.57|5851.57|5851.57|5851.14|5851.14|0
1633008370000|2021-09-30 13:26:10|5851.28|5851.28|5852.53|5852.53|5852.53|5852.53|5851.26|5851.26|0
1633008380000|2021-09-30 13:26:20|5852.1|5852.1|5852.03|5852.03|5852.1|5852.1|5851.52|5851.52|0
1633008390000|2021-09-30 13:26:30|5852.24|5852.24|5852.88|5852.88|5853.1|5853.1|5852.03|5852.03|0
1633008400000|2021-09-30 13:26:40|5852.31|5852.31|5852.59|5852.59|5852.59|5852.59|5852.31|5852.31|0
1633008410000|2021-09-30 13:26:50|5852.02|5852.02|5852.83|5852.83|5852.83|5852.83|5852.02|5852.02|0
1633008430000|2021-09-30 13:27:10|5853.26|5853.26|5855.32|5855.32|5855.32|5855.32|5853.26|5853.26|0
1633008440000|2021-09-30 13:27:20|5855.03|5855.03|5855.48|5855.48|5855.48|5855.48|5855.03|5855.03|0
1633008450000|2021-09-30 13:27:30|5855.5|5855.5|5857.27|5857.27|5857.75|5857.75|5855.5|5855.5|0
1633008460000|2021-09-30 13:27:40|5857.33|5857.33|5857.89|5857.89|5857.89|5857.89|5856.75|5856.75|0
1633008480000|2021-09-30 13:28:00|5856.74|5856.74|5854.73|5854.73|5856.74|5856.74|5854.73|5854.73|0
1633008490000|2021-09-30 13:28:10|5854.44|5854.44|5855.54|5855.54|5855.54|5855.54|5854.44|5854.44|0
1633008500000|2021-09-30 13:28:20|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|0
1633008510000|2021-09-30 13:28:30|5855.97|5855.97|5854.85|5854.85|5855.97|5855.97|5854.78|5854.78|0
1633008520000|2021-09-30 13:28:40|5853.12|5853.12|5853.7|5853.7|5853.7|5853.7|5852.83|5852.83|0
1633008530000|2021-09-30 13:28:50|5853.41|5853.41|5852.02|5852.02|5853.41|5853.41|5852.02|5852.02|0
1633008540000|2021-09-30 13:29:00|5852.31|5852.31|5854.03|5854.03|5854.03|5854.03|5852.31|5852.31|0
1633008550000|2021-09-30 13:29:10|5854.01|5854.01|5855.35|5855.35|5855.93|5855.93|5854.01|5854.01|0
1633008560000|2021-09-30 13:29:20|5855.14|5855.14|5855.37|5855.37|5855.37|5855.37|5855.14|5855.14|0
1633008570000|2021-09-30 13:29:30|5854.94|5854.94|5852.69|5852.69|5854.94|5854.94|5852.69|5852.69|0
1633008580000|2021-09-30 13:29:40|5852.47|5852.47|5852.18|5852.18|5852.47|5852.47|5852.18|5852.18|0
1633008590000|2021-09-30 13:29:50|5852.4|5852.4|5853.88|5853.88|5853.88|5853.88|5852.4|5852.4|0
1633008600000|2021-09-30 13:30:00|5853.81|5853.81|5846.14|5846.14|5853.81|5853.81|5845.86|5845.86|0
1633008610000|2021-09-30 13:30:10|5845.57|5845.57|5841.68|5841.68|5847.44|5847.44|5839.9|5839.9|0
1633008620000|2021-09-30 13:30:20|5841.1|5841.1|5833.72|5833.72|5841.51|5841.51|5832.89|5832.89|0
1633008630000|2021-09-30 13:30:30|5833.44|5833.44|5830.74|5830.74|5836.05|5836.05|5830.74|5830.74|0
1633008640000|2021-09-30 13:30:40|5831.03|5831.03|5830.38|5830.38|5832.19|5832.19|5829.23|5829.23|0
1633008650000|2021-09-30 13:30:50|5831.32|5831.32|5836.95|5836.95|5836.95|5836.95|5831.32|5831.32|0
1633008660000|2021-09-30 13:31:00|5837.53|5837.53|5832.12|5832.12|5837.53|5837.53|5832.12|5832.12|0
1633008670000|2021-09-30 13:31:10|5831.4|5831.4|5821.68|5821.68|5831.4|5831.4|5821.51|5821.51|0
1633008680000|2021-09-30 13:31:20|5823.48|5823.48|5823.43|5823.43|5827.81|5827.81|5823.43|5823.43|0
1633008690000|2021-09-30 13:31:30|5825.66|5825.66|5827.98|5827.98|5828.06|5828.06|5824.39|5824.39|0
1633008700000|2021-09-30 13:31:40|5828.27|5828.27|5821.97|5821.97|5828.27|5828.27|5820.04|5820.04|0
1633008710000|2021-09-30 13:31:50|5822.26|5822.26|5823.55|5823.55|5824.13|5824.13|5821.79|5821.79|0
1633008720000|2021-09-30 13:32:00|5824.27|5824.27|5832.63|5832.63|5832.63|5832.63|5823.26|5823.26|0
1633008730000|2021-09-30 13:32:10|5832.92|5832.92|5826.85|5826.85|5832.92|5832.92|5825.5|5825.5|0
1633008740000|2021-09-30 13:32:20|5827.14|5827.14|5830.74|5830.74|5832.03|5832.03|5827.14|5827.14|0
1633008750000|2021-09-30 13:32:30|5830.77|5830.77|5831.85|5831.85|5832.54|5832.54|5830.07|5830.07|0
1633008760000|2021-09-30 13:32:40|5831.57|5831.57|5836.52|5836.52|5837.93|5837.93|5831.57|5831.57|0
1633008770000|2021-09-30 13:32:50|5835.66|5835.66|5838.73|5838.73|5839.01|5839.01|5834.69|5834.69|0
1633008780000|2021-09-30 13:33:00|5838.66|5838.66|5836.93|5836.93|5839.74|5839.74|5836.36|5836.36|0
1633008790000|2021-09-30 13:33:10|5837.22|5837.22|5842.37|5842.37|5842.37|5842.37|5836.14|5836.14|0
1633008800000|2021-09-30 13:33:20|5842.85|5842.85|5845.9|5845.9|5845.91|5845.91|5842.85|5842.85|0
1633008810000|2021-09-30 13:33:30|5844.74|5844.74|5848.61|5848.61|5849.5|5849.5|5844.74|5844.74|0
1633008820000|2021-09-30 13:33:40|5848.32|5848.32|5844.99|5844.99|5848.32|5848.32|5844.41|5844.41|0
1633008830000|2021-09-30 13:33:50|5844.41|5844.41|5836.16|5836.16|5844.41|5844.41|5836.16|5836.16|0
1633008840000|2021-09-30 13:34:00|5835.93|5835.93|5836.54|5836.54|5837.12|5837.12|5833.86|5833.86|0
1633008850000|2021-09-30 13:34:10|5836.07|5836.07|5831.95|5831.95|5836.07|5836.07|5831.13|5831.13|0
1633008860000|2021-09-30 13:34:20|5832.24|5832.24|5836.25|5836.25|5836.25|5836.25|5832.24|5832.24|0
1633008870000|2021-09-30 13:34:30|5836.53|5836.53|5838.65|5838.65|5838.65|5838.65|5835.5|5835.5|0
1633008880000|2021-09-30 13:34:40|5839.29|5839.29|5837.39|5837.39|5839.29|5839.29|5836.06|5836.06|0
1633008890000|2021-09-30 13:34:50|5838.92|5838.92|5839.98|5839.98|5839.99|5839.99|5837.81|5837.81|0
1633008900000|2021-09-30 13:35:00|5841.03|5841.03|5844.28|5844.28|5846.03|5846.03|5841.03|5841.03|0
1633008910000|2021-09-30 13:35:10|5844.57|5844.57|5841.97|5841.97|5845.14|5845.14|5841.97|5841.97|0
1633008920000|2021-09-30 13:35:20|5841.27|5841.27|5841.62|5841.62|5843.21|5843.21|5839.79|5839.79|0
1633008930000|2021-09-30 13:35:30|5841.33|5841.33|5840.17|5840.17|5842.09|5842.09|5839.88|5839.88|0
1633008940000|2021-09-30 13:35:40|5839.73|5839.73|5835.57|5835.57|5840.31|5840.31|5835.56|5835.56|0
1633008950000|2021-09-30 13:35:50|5835.28|5835.28|5835.47|5835.47|5835.76|5835.76|5835.23|5835.23|0
1633008960000|2021-09-30 13:36:00|5835.76|5835.76|5830.54|5830.54|5835.79|5835.79|5830.54|5830.54|0
1633008970000|2021-09-30 13:36:10|5829.97|5829.97|5821.18|5821.18|5829.97|5829.97|5820.36|5820.36|0
1633008980000|2021-09-30 13:36:20|5821.39|5821.39|5823.17|5823.17|5823.17|5823.17|5821.39|5821.39|0
1633008990000|2021-09-30 13:36:30|5822.95|5822.95|5819.27|5819.27|5822.95|5822.95|5819.27|5819.27|0
1633009000000|2021-09-30 13:36:40|5818.98|5818.98|5819.36|5819.36|5820.9|5820.9|5818.12|5818.12|0
1633009010000|2021-09-30 13:36:50|5819.08|5819.08|5817.59|5817.59|5819.08|5819.08|5817.59|5817.59|0
1633009020000|2021-09-30 13:37:00|5818.17|5818.17|5809.74|5809.74|5818.17|5818.17|5809.41|5809.41|0
1633009030000|2021-09-30 13:37:10|5809.45|5809.45|5814.03|5814.03|5814.03|5814.03|5809.45|5809.45|0
1633009040000|2021-09-30 13:37:20|5814.01|5814.01|5815.98|5815.98|5815.98|5815.98|5813.14|5813.14|0
1633009050000|2021-09-30 13:37:30|5815.69|5815.69|5814.9|5814.9|5815.69|5815.69|5814.61|5814.61|0
1633009060000|2021-09-30 13:37:40|5815.19|5815.19|5815.22|5815.22|5815.77|5815.77|5814.92|5814.92|0
1633009070000|2021-09-30 13:37:50|5815.46|5815.46|5814.76|5814.76|5815.77|5815.77|5814.48|5814.48|0
1633009080000|2021-09-30 13:38:00|5814.19|5814.19|5808.79|5808.79|5814.19|5814.19|5808.79|5808.79|0
1633009090000|2021-09-30 13:38:10|5808.76|5808.76|5808.96|5808.96|5808.96|5808.96|5807.84|5807.84|0
1633009100000|2021-09-30 13:38:20|5808.72|5808.72|5810.69|5810.69|5810.69|5810.69|5808.2|5808.2|0
1633009110000|2021-09-30 13:38:30|5810.71|5810.71|5812.26|5812.26|5813.94|5813.94|5810.71|5810.71|0
1633009120000|2021-09-30 13:38:40|5812.48|5812.48|5808.29|5808.29|5813.56|5813.56|5808.29|5808.29|0
1633009130000|2021-09-30 13:38:50|5806.62|5806.62|5805.66|5805.66|5807.1|5807.1|5805.66|5805.66|0
1633009140000|2021-09-30 13:39:00|5805.88|5805.88|5808.16|5808.16|5808.16|5808.16|5805.88|5805.88|0
1633009150000|2021-09-30 13:39:10|5807.94|5807.94|5809.11|5809.11|5809.11|5809.11|5807.94|5807.94|0
1633009160000|2021-09-30 13:39:20|5809.33|5809.33|5805.43|5805.43|5809.33|5809.33|5805.15|5805.15|0
1633009170000|2021-09-30 13:39:30|5805.37|5805.37|5804.07|5804.07|5805.37|5805.37|5804.07|5804.07|0
1633009180000|2021-09-30 13:39:40|5804.55|5804.55|5806.86|5806.86|5806.86|5806.86|5804.55|5804.55|0
1633009190000|2021-09-30 13:39:50|5805.96|5805.96|5805.69|5805.69|5807.18|5807.18|5805.69|5805.69|0
1633009200000|2021-09-30 13:40:00|5805.46|5805.46|5803.63|5803.63|5805.46|5805.46|5803.63|5803.63|0
1633009210000|2021-09-30 13:40:10|5803.1|5803.1|5801.2|5801.2|5803.1|5803.1|5799.2|5799.2|0
1633009220000|2021-09-30 13:40:20|5802.35|5802.35|5804.14|5804.14|5804.43|5804.43|5802.35|5802.35|0
1633009230000|2021-09-30 13:40:30|5804.43|5804.43|5807.03|5807.03|5807.68|5807.68|5804.43|5804.43|0
1633009240000|2021-09-30 13:40:40|5807.75|5807.75|5807.61|5807.61|5809.31|5809.31|5807.61|5807.61|0
1633009250000|2021-09-30 13:40:50|5807.84|5807.84|5812.54|5812.54|5812.54|5812.54|5807.15|5807.15|0
1633009260000|2021-09-30 13:41:00|5812.06|5812.06|5812.66|5812.66|5812.66|5812.66|5811.03|5811.03|0
1633009270000|2021-09-30 13:41:10|5811.8|5811.8|5813.33|5813.33|5813.33|5813.33|5811.08|5811.08|0
1633009280000|2021-09-30 13:41:20|5813.57|5813.57|5812.75|5812.75|5814.15|5814.15|5812.75|5812.75|0
1633009290000|2021-09-30 13:41:30|5812.47|5812.47|5809.9|5809.9|5812.47|5812.47|5808.9|5808.9|0
1633009300000|2021-09-30 13:41:40|5810.19|5810.19|5811.16|5811.16|5811.16|5811.16|5810.19|5810.19|0
1633009310000|2021-09-30 13:41:50|5811.45|5811.45|5813.33|5813.33|5814.03|5814.03|5810.59|5810.59|0
1633009320000|2021-09-30 13:42:00|5812.69|5812.69|5813.56|5813.56|5814.42|5814.42|5811.31|5811.31|0
1633009330000|2021-09-30 13:42:10|5813.84|5813.84|5807.59|5807.59|5813.84|5813.84|5807.56|5807.56|0
1633009340000|2021-09-30 13:42:20|5806.87|5806.87|5806.78|5806.78|5807.33|5807.33|5805.51|5805.51|0
1633009350000|2021-09-30 13:42:30|5807.23|5807.23|5807.6|5807.6|5807.6|5807.6|5807|5807|0
1633009360000|2021-09-30 13:42:40|5807.81|5807.81|5802.68|5802.68|5808.77|5808.77|5801.31|5801.31|0
1633009370000|2021-09-30 13:42:50|5804.59|5804.59|5806.87|5806.87|5806.87|5806.87|5804.35|5804.35|0
1633009380000|2021-09-30 13:43:00|5806.23|5806.23|5804.41|5804.41|5806.23|5806.23|5804.12|5804.12|0
1633009390000|2021-09-30 13:43:10|5804.64|5804.64|5804.93|5804.93|5805.17|5805.17|5804.64|5804.64|0
1633009400000|2021-09-30 13:43:20|5804.64|5804.64|5804.41|5804.41|5804.64|5804.64|5804.41|5804.41|0
1633009410000|2021-09-30 13:43:30|5804.12|5804.12|5803.8|5803.8|5804.12|5804.12|5803.8|5803.8|0
1633009420000|2021-09-30 13:43:40|5804.96|5804.96|5803.95|5803.95|5804.96|5804.96|5803.95|5803.95|0
1633009430000|2021-09-30 13:43:50|5804.53|5804.53|5803.95|5803.95|5804.53|5804.53|5803.37|5803.37|0
1633009440000|2021-09-30 13:44:00|5803.66|5803.66|5802.44|5802.44|5803.66|5803.66|5802.2|5802.2|0
1633009450000|2021-09-30 13:44:10|5802.87|5802.87|5801.67|5801.67|5803.08|5803.08|5801.67|5801.67|0
1633009460000|2021-09-30 13:44:20|5802.54|5802.54|5800.86|5800.86|5803.02|5803.02|5800.57|5800.57|0
1633009470000|2021-09-30 13:44:30|5800.57|5800.57|5800.57|5800.57|5800.86|5800.86|5800.57|5800.57|0
1633009480000|2021-09-30 13:44:40|5801.04|5801.04|5799.5|5799.5|5801.78|5801.78|5799.5|5799.5|0
1633009490000|2021-09-30 13:44:50|5799.21|5799.21|5798.35|5798.35|5799.21|5799.21|5798.11|5798.11|0
1633009500000|2021-09-30 13:45:00|5798.58|5798.58|5794.64|5794.64|5798.58|5798.58|5793.06|5793.06|0
1633009510000|2021-09-30 13:45:10|5794.63|5794.63|5794.34|5794.34|5794.63|5794.63|5793.86|5793.86|0
1633009520000|2021-09-30 13:45:20|5794.7|5794.7|5794.22|5794.22|5794.99|5794.99|5794.22|5794.22|0
1633009530000|2021-09-30 13:45:30|5795.09|5795.09|5793.65|5793.65|5795.09|5795.09|5793.18|5793.18|0
1633009540000|2021-09-30 13:45:40|5793.41|5793.41|5791|5791|5794.42|5794.42|5791|5791|0
1633009550000|2021-09-30 13:45:50|5790.95|5790.95|5792.17|5792.17|5792.22|5792.22|5789.72|5789.72|0
1633009560000|2021-09-30 13:46:00|5791.88|5791.88|5792.27|5792.27|5792.27|5792.27|5789.03|5789.03|0
1633009570000|2021-09-30 13:46:10|5792.51|5792.51|5792.95|5792.95|5792.95|5792.95|5791.16|5791.16|0
1633009580000|2021-09-30 13:46:20|5793.24|5793.24|5795.41|5795.41|5795.41|5795.41|5793.17|5793.17|0
1633009590000|2021-09-30 13:46:30|5795.88|5795.88|5796.2|5796.2|5796.2|5796.2|5795.33|5795.33|0
1633009600000|2021-09-30 13:46:40|5795.62|5795.62|5797.49|5797.49|5797.73|5797.73|5794.57|5794.57|0
1633009610000|2021-09-30 13:46:50|5797.53|5797.53|5802.28|5802.28|5802.92|5802.92|5797.53|5797.53|0
1633009620000|2021-09-30 13:47:00|5802.3|5802.3|5800.08|5800.08|5804.07|5804.07|5799.55|5799.55|0
1633009630000|2021-09-30 13:47:10|5800.37|5800.37|5802.23|5802.23|5802.23|5802.23|5800.37|5800.37|0
1633009640000|2021-09-30 13:47:20|5802.52|5802.52|5802.43|5802.43|5804.32|5804.32|5802.43|5802.43|0
1633009650000|2021-09-30 13:47:30|5802.67|5802.67|5803.54|5803.54|5803.54|5803.54|5802.67|5802.67|0
1633009660000|2021-09-30 13:47:40|5803.56|5803.56|5802.22|5802.22|5803.85|5803.85|5801.64|5801.64|0
1633009670000|2021-09-30 13:47:50|5802.43|5802.43|5804.32|5804.32|5804.32|5804.32|5802.43|5802.43|0
1633009680000|2021-09-30 13:48:00|5803.89|5803.89|5801.55|5801.55|5803.89|5803.89|5801.55|5801.55|0
1633009690000|2021-09-30 13:48:10|5801.84|5801.84|5803.33|5803.33|5803.33|5803.33|5801.03|5801.03|0
1633009700000|2021-09-30 13:48:20|5803.62|5803.62|5801.34|5801.34|5805.96|5805.96|5800.76|5800.76|0
1633009710000|2021-09-30 13:48:30|5801.92|5801.92|5802.64|5802.64|5803.93|5803.93|5801.68|5801.68|0
1633009720000|2021-09-30 13:48:40|5802.35|5802.35|5801.63|5801.63|5802.35|5802.35|5801.34|5801.34|0
1633009730000|2021-09-30 13:48:50|5801.39|5801.39|5799.89|5799.89|5801.39|5801.39|5798.95|5798.95|0
1633009740000|2021-09-30 13:49:00|5799.6|5799.6|5797.15|5797.15|5799.6|5799.6|5796.57|5796.57|0
1633009750000|2021-09-30 13:49:10|5797.58|5797.58|5796.8|5796.8|5798.35|5798.35|5796.8|5796.8|0
1633009760000|2021-09-30 13:49:20|5797.38|5797.38|5796.63|5796.63|5797.85|5797.85|5796.63|5796.63|0
1633009770000|2021-09-30 13:49:30|5797.21|5797.21|5797.79|5797.79|5797.79|5797.79|5797.21|5797.21|0
1633009780000|2021-09-30 13:49:40|5798.74|5798.74|5802.46|5802.46|5802.46|5802.46|5798.74|5798.74|0
1633009790000|2021-09-30 13:49:50|5802.22|5802.22|5803.3|5803.3|5803.88|5803.88|5802.22|5802.22|0
1633009800000|2021-09-30 13:50:00|5803.59|5803.59|5802.74|5802.74|5804.02|5804.02|5800.71|5800.71|0
1633009810000|2021-09-30 13:50:10|5803.22|5803.22|5802.9|5802.9|5805.01|5805.01|5802.62|5802.62|0
1633009820000|2021-09-30 13:50:20|5803.38|5803.38|5799.13|5799.13|5803.67|5803.67|5798.46|5798.46|0
1633009830000|2021-09-30 13:50:30|5798.84|5798.84|5797.96|5797.96|5798.84|5798.84|5796.54|5796.54|0
1633009840000|2021-09-30 13:50:40|5798.25|5798.25|5800.38|5800.38|5800.38|5800.38|5798.25|5798.25|0
1633009850000|2021-09-30 13:50:50|5800.67|5800.67|5803.5|5803.5|5803.71|5803.71|5800.67|5800.67|0
1633009860000|2021-09-30 13:51:00|5803.21|5803.21|5798.31|5798.31|5803.21|5803.21|5798.31|5798.31|0
1633009870000|2021-09-30 13:51:10|5797.83|5797.83|5800.56|5800.56|5800.8|5800.8|5797.83|5797.83|0
1633009880000|2021-09-30 13:51:20|5800.85|5800.85|5799.26|5799.26|5801.38|5801.38|5799.26|5799.26|0
1633009890000|2021-09-30 13:51:30|5798.97|5798.97|5800.63|5800.63|5800.63|5800.63|5798.97|5798.97|0
1633009900000|2021-09-30 13:51:40|5802.65|5802.65|5807.15|5807.15|5807.15|5807.15|5802.65|5802.65|0
1633009910000|2021-09-30 13:51:50|5806.86|5806.86|5807.44|5807.44|5807.44|5807.44|5806.62|5806.62|0
1633009920000|2021-09-30 13:52:00|5807.68|5807.68|5811.23|5811.23|5811.23|5811.23|5807.68|5807.68|0
1633009930000|2021-09-30 13:52:10|5811.81|5811.81|5809.92|5809.92|5811.81|5811.81|5809.92|5809.92|0
1633009940000|2021-09-30 13:52:20|5810.5|5810.5|5816.15|5816.15|5816.15|5816.15|5810.5|5810.5|0
1633009950000|2021-09-30 13:52:30|5816.58|5816.58|5819.36|5819.36|5819.94|5819.94|5816.58|5816.58|0
1633009960000|2021-09-30 13:52:40|5818.89|5818.89|5815.42|5815.42|5818.89|5818.89|5815.42|5815.42|0
1633009970000|2021-09-30 13:52:50|5815.18|5815.18|5814.2|5814.2|5815.47|5815.47|5814.2|5814.2|0
1633009980000|2021-09-30 13:53:00|5814.71|5814.71|5815.66|5815.66|5815.66|5815.66|5814.71|5814.71|0
1633009990000|2021-09-30 13:53:10|5816.09|5816.09|5816.19|5816.19|5816.67|5816.67|5816.09|5816.09|0
1633010000000|2021-09-30 13:53:20|5816.91|5816.91|5817.99|5817.99|5817.99|5817.99|5816.91|5816.91|0
1633010010000|2021-09-30 13:53:30|5818.47|5818.47|5820.18|5820.18|5820.18|5820.18|5816.88|5816.88|0
1633010020000|2021-09-30 13:53:40|5819.89|5819.89|5821.99|5821.99|5821.99|5821.99|5819.89|5819.89|0
1633010030000|2021-09-30 13:53:50|5822.7|5822.7|5822.48|5822.48|5823.16|5823.16|5821.46|5821.46|0
1633010040000|2021-09-30 13:54:00|5822.72|5822.72|5822.28|5822.28|5823.73|5823.73|5822.14|5822.14|0
1633010050000|2021-09-30 13:54:10|5821.7|5821.7|5821.48|5821.48|5821.77|5821.77|5821.48|5821.48|0
1633010060000|2021-09-30 13:54:20|5821.77|5821.77|5820.94|5820.94|5822.25|5822.25|5820.94|5820.94|0
1633010070000|2021-09-30 13:54:30|5821.22|5821.22|5823.45|5823.45|5823.98|5823.98|5821.01|5821.01|0
1633010080000|2021-09-30 13:54:40|5823.16|5823.16|5824.65|5824.65|5824.94|5824.94|5823.16|5823.16|0
1633010090000|2021-09-30 13:54:50|5824.89|5824.89|5825.75|5825.75|5825.75|5825.75|5824.89|5824.89|0
1633010100000|2021-09-30 13:55:00|5824.89|5824.89|5821.83|5821.83|5824.89|5824.89|5821.83|5821.83|0
1633010110000|2021-09-30 13:55:10|5821.4|5821.4|5823.73|5823.73|5824.18|5824.18|5821.4|5821.4|0
1633010120000|2021-09-30 13:55:20|5823.97|5823.97|5825.62|5825.62|5825.62|5825.62|5823.97|5823.97|0
1633010130000|2021-09-30 13:55:30|5825.86|5825.86|5826.76|5826.76|5826.76|5826.76|5825.86|5825.86|0
1633010140000|2021-09-30 13:55:40|5826.31|5826.31|5823.99|5823.99|5826.31|5826.31|5823.99|5823.99|0
1633010150000|2021-09-30 13:55:50|5823.7|5823.7|5823.55|5823.55|5824.57|5824.57|5823.55|5823.55|0
1633010160000|2021-09-30 13:56:00|5823.54|5823.54|5824.07|5824.07|5824.07|5824.07|5823.02|5823.02|0
1633010170000|2021-09-30 13:56:10|5823.49|5823.49|5824.35|5824.35|5824.57|5824.57|5823.49|5823.49|0
1633010180000|2021-09-30 13:56:20|5824.06|5824.06|5823.8|5823.8|5824.3|5824.3|5823.8|5823.8|0
1633010190000|2021-09-30 13:56:30|5824.09|5824.09|5824.88|5824.88|5824.88|5824.88|5823.8|5823.8|0
1633010200000|2021-09-30 13:56:40|5825.12|5825.12|5820.43|5820.43|5825.12|5825.12|5820.43|5820.43|0
1633010210000|2021-09-30 13:56:50|5820.66|5820.66|5819.92|5819.92|5820.95|5820.95|5819.92|5819.92|0
1633010220000|2021-09-30 13:57:00|5819.63|5819.63|5819.12|5819.12|5820.7|5820.7|5818.64|5818.64|0
1633010230000|2021-09-30 13:57:10|5818.83|5818.83|5817.39|5817.39|5818.83|5818.83|5817.39|5817.39|0
1633010240000|2021-09-30 13:57:20|5817.15|5817.15|5818.61|5818.61|5818.62|5818.62|5816.05|5816.05|0
1633010250000|2021-09-30 13:57:30|5818.03|5818.03|5818.29|5818.29|5818.61|5818.61|5818.03|5818.03|0
1633010260000|2021-09-30 13:57:40|5818.58|5818.58|5820.59|5820.59|5820.59|5820.59|5818.58|5818.58|0
1633010270000|2021-09-30 13:57:50|5820.88|5820.88|5820.81|5820.81|5820.88|5820.88|5820.07|5820.07|0
1633010280000|2021-09-30 13:58:00|5821.39|5821.39|5821.62|5821.62|5822.05|5822.05|5821.33|5821.33|0
1633010290000|2021-09-30 13:58:10|5821.33|5821.33|5821.4|5821.4|5821.4|5821.4|5820.83|5820.83|0
1633010300000|2021-09-30 13:58:20|5821.12|5821.12|5818.45|5818.45|5821.12|5821.12|5818.45|5818.45|0
1633010320000|2021-09-30 13:58:40|5818.16|5818.16|5818.57|5818.57|5819.89|5819.89|5818.16|5818.16|0
1633010330000|2021-09-30 13:58:50|5818.28|5818.28|5814.64|5814.64|5818.28|5818.28|5814.64|5814.64|0
1633010340000|2021-09-30 13:59:00|5814.63|5814.63|5813.36|5813.36|5814.63|5814.63|5812.86|5812.86|0
1633010350000|2021-09-30 13:59:10|5813.15|5813.15|5811.18|5811.18|5813.15|5813.15|5810.94|5810.94|0
1633010360000|2021-09-30 13:59:20|5811.47|5811.47|5810.67|5810.67|5811.47|5811.47|5810.67|5810.67|0
1633010370000|2021-09-30 13:59:30|5810.74|5810.74|5810.79|5810.79|5811.03|5811.03|5810.74|5810.74|0
1633010380000|2021-09-30 13:59:40|5811.01|5811.01|5810.89|5810.89|5812.57|5812.57|5810.89|5810.89|0
1633010390000|2021-09-30 13:59:50|5811.47|5811.47|5808.09|5808.09|5811.47|5811.47|5808.09|5808.09|0
1633010400000|2021-09-30 14:00:00|5807.35|5807.35|5810.23|5810.23|5810.79|5810.79|5806.59|5806.59|0
1633010410000|2021-09-30 14:00:10|5809.99|5809.99|5808.34|5808.34|5809.99|5809.99|5807.77|5807.77|0
1633010420000|2021-09-30 14:00:20|5809.35|5809.35|5808.34|5808.34|5809.64|5809.64|5807.77|5807.77|0
1633010430000|2021-09-30 14:00:30|5808.06|5808.06|5808.56|5808.56|5809.61|5809.61|5808.06|5808.06|0
1633010440000|2021-09-30 14:00:40|5808.27|5808.27|5809.09|5809.09|5809.09|5809.09|5806.64|5806.64|0
1633010450000|2021-09-30 14:00:50|5808.61|5808.61|5804.66|5804.66|5808.61|5808.61|5804.66|5804.66|0
1633010460000|2021-09-30 14:01:00|5804.45|5804.45|5807.35|5807.35|5807.35|5807.35|5803.87|5803.87|0
1633010470000|2021-09-30 14:01:10|5809.32|5809.32|5810.65|5810.65|5811.13|5811.13|5809.32|5809.32|0
1633010480000|2021-09-30 14:01:20|5810.66|5810.66|5811.54|5811.54|5812.15|5812.15|5810.66|5810.66|0
1633010490000|2021-09-30 14:01:30|5811.83|5811.83|5812.76|5812.76|5813.34|5813.34|5811.25|5811.25|0
1633010500000|2021-09-30 14:01:40|5812.52|5812.52|5813.94|5813.94|5814.19|5814.19|5812.52|5812.52|0
1633010510000|2021-09-30 14:01:50|5813.96|5813.96|5814.48|5814.48|5814.48|5814.48|5813.96|5813.96|0
1633010520000|2021-09-30 14:02:00|5814.77|5814.77|5815.63|5815.63|5815.7|5815.7|5814.43|5814.43|0
1633010530000|2021-09-30 14:02:10|5815.92|5815.92|5815.63|5815.63|5815.92|5815.92|5815.15|5815.15|0
1633010540000|2021-09-30 14:02:20|5815.15|5815.15|5813|5813|5815.15|5815.15|5813|5813|0
1633010550000|2021-09-30 14:02:30|5812.76|5812.76|5812.46|5812.46|5812.78|5812.78|5812.46|5812.46|0
1633010560000|2021-09-30 14:02:40|5813.51|5813.51|5813.51|5813.51|5813.51|5813.51|5813.49|5813.49|0
1633010570000|2021-09-30 14:02:50|5812.64|5812.64|5810.76|5810.76|5813.22|5813.22|5810.76|5810.76|0
1633010580000|2021-09-30 14:03:00|5810.18|5810.18|5806.22|5806.22|5810.18|5810.18|5806.22|5806.22|0
1633010590000|2021-09-30 14:03:10|5806.2|5806.2|5807.69|5807.69|5807.69|5807.69|5805.46|5805.46|0
1633010600000|2021-09-30 14:03:20|5807.4|5807.4|5806.69|5806.69|5807.4|5807.4|5806.2|5806.2|0
1633010610000|2021-09-30 14:03:30|5806.92|5806.92|5808.46|5808.46|5808.48|5808.48|5806.92|5806.92|0
1633010620000|2021-09-30 14:03:40|5808.68|5808.68|5812.62|5812.62|5813.23|5813.23|5808.68|5808.68|0
1633010630000|2021-09-30 14:03:50|5812.9|5812.9|5811.47|5811.47|5812.9|5812.9|5811.47|5811.47|0
1633010640000|2021-09-30 14:04:00|5810.47|5810.47|5809.72|5809.72|5810.47|5810.47|5809.09|5809.09|0
1633010650000|2021-09-30 14:04:10|5809.14|5809.14|5810.22|5810.22|5810.22|5810.22|5809.14|5809.14|0
1633010660000|2021-09-30 14:04:20|5810.51|5810.51|5809.68|5809.68|5811.98|5811.98|5809.68|5809.68|0
1633010670000|2021-09-30 14:04:30|5809.39|5809.39|5810.62|5810.62|5810.62|5810.62|5809.18|5809.18|0
1633010680000|2021-09-30 14:04:40|5810.91|5810.91|5812.2|5812.2|5813.08|5813.08|5810.91|5810.91|0
1633010690000|2021-09-30 14:04:50|5810.71|5810.71|5809.95|5809.95|5810.71|5810.71|5809.95|5809.95|0
1633010700000|2021-09-30 14:05:00|5810.03|5810.03|5805.84|5805.84|5810.03|5810.03|5805.84|5805.84|0
1633010710000|2021-09-30 14:05:10|5805.63|5805.63|5805.38|5805.38|5805.96|5805.96|5804.21|5804.21|0
1633010720000|2021-09-30 14:05:20|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1633010730000|2021-09-30 14:05:30|5805.93|5805.93|5804.98|5804.98|5806.68|5806.68|5804.87|5804.87|0
1633010740000|2021-09-30 14:05:40|5804.95|5804.95|5803.73|5803.73|5804.95|5804.95|5803.73|5803.73|0
1633010750000|2021-09-30 14:05:50|5803.72|5803.72|5803|5803|5803.72|5803.72|5803|5803|0
1633010760000|2021-09-30 14:06:00|5803.43|5803.43|5803.14|5803.14|5803.43|5803.43|5803.14|5803.14|0
1633010770000|2021-09-30 14:06:10|5802.85|5802.85|5799.14|5799.14|5802.85|5802.85|5798.71|5798.71|0
1633010780000|2021-09-30 14:06:20|5799.35|5799.35|5800.67|5800.67|5800.86|5800.86|5799.35|5799.35|0
1633010790000|2021-09-30 14:06:30|5800.46|5800.46|5799.47|5799.47|5800.46|5800.46|5799.47|5799.47|0
1633010800000|2021-09-30 14:06:40|5799.18|5799.18|5797.42|5797.42|5799.18|5799.18|5796.54|5796.54|0
1633010810000|2021-09-30 14:06:50|5797.9|5797.9|5799.09|5799.09|5799.09|5799.09|5797.9|5797.9|0
1633010820000|2021-09-30 14:07:00|5798.8|5798.8|5799.04|5799.04|5799.25|5799.25|5798.8|5798.8|0
1633010830000|2021-09-30 14:07:10|5798.8|5798.8|5798.99|5798.99|5799.42|5799.42|5798.75|5798.75|0
1633010840000|2021-09-30 14:07:20|5798.77|5798.77|5796.82|5796.82|5798.77|5798.77|5796.24|5796.24|0
1633010850000|2021-09-30 14:07:30|5796.8|5796.8|5796.02|5796.02|5796.8|5796.8|5795.52|5795.52|0
1633010860000|2021-09-30 14:07:40|5795.73|5795.73|5794.5|5794.5|5795.73|5795.73|5794.5|5794.5|0
1633010870000|2021-09-30 14:07:50|5794.74|5794.74|5793.83|5793.83|5794.74|5794.74|5793.83|5793.83|0
1633010880000|2021-09-30 14:08:00|5793.62|5793.62|5795|5795|5796.01|5796.01|5793.62|5793.62|0
1633010890000|2021-09-30 14:08:10|5794.81|5794.81|5795.64|5795.64|5795.64|5795.64|5794.81|5794.81|0
1633010900000|2021-09-30 14:08:20|5796.07|5796.07|5800.87|5800.87|5801.15|5801.15|5796.07|5796.07|0
1633010910000|2021-09-30 14:08:30|5800.63|5800.63|5799.44|5799.44|5800.63|5800.63|5799.44|5799.44|0
1633010920000|2021-09-30 14:08:40|5799.58|5799.58|5801.18|5801.18|5801.18|5801.18|5799.58|5799.58|0
1633010930000|2021-09-30 14:08:50|5801.23|5801.23|5803.6|5803.6|5803.6|5803.6|5801.23|5801.23|0
1633010940000|2021-09-30 14:09:00|5803.84|5803.84|5803.1|5803.1|5804.89|5804.89|5803.1|5803.1|0
1633010950000|2021-09-30 14:09:10|5803.31|5803.31|5805.01|5805.01|5805.81|5805.81|5803.31|5803.31|0
1633010960000|2021-09-30 14:09:20|5805.3|5805.3|5805.99|5805.99|5805.99|5805.99|5805.3|5805.3|0
1633010970000|2021-09-30 14:09:30|5806.57|5806.57|5807.34|5807.34|5807.34|5807.34|5806.57|5806.57|0
1633010980000|2021-09-30 14:09:40|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|5807.77|0
1633010990000|2021-09-30 14:09:50|5807.53|5807.53|5809.91|5809.91|5809.91|5809.91|5807.53|5807.53|0
1633011000000|2021-09-30 14:10:00|5809.93|5809.93|5812.46|5812.46|5812.46|5812.46|5809.93|5809.93|0
1633011010000|2021-09-30 14:10:10|5812.7|5812.7|5811.26|5811.26|5812.7|5812.7|5811.26|5811.26|0
1633011020000|2021-09-30 14:10:20|5810.78|5810.78|5810.78|5810.78|5810.78|5810.78|5810.25|5810.25|0
1633011030000|2021-09-30 14:10:30|5810.35|5810.35|5811.96|5811.96|5812.25|5812.25|5810.35|5810.35|0
1633011040000|2021-09-30 14:10:40|5812.25|5812.25|5813.48|5813.48|5813.48|5813.48|5812.25|5812.25|0
1633011050000|2021-09-30 14:10:50|5813.5|5813.5|5815.24|5815.24|5815.24|5815.24|5813.5|5813.5|0
1633011060000|2021-09-30 14:11:00|5816.41|5816.41|5815.21|5815.21|5816.98|5816.98|5815|5815|0
1633011070000|2021-09-30 14:11:10|5815.79|5815.79|5815.74|5815.74|5816.26|5816.26|5815.74|5815.74|0
1633011080000|2021-09-30 14:11:20|5815.5|5815.5|5813.2|5813.2|5815.5|5815.5|5813.2|5813.2|0
1633011090000|2021-09-30 14:11:30|5813.17|5813.17|5814.27|5814.27|5814.51|5814.51|5812.74|5812.74|0
1633011100000|2021-09-30 14:11:40|5814.3|5814.3|5814.06|5814.06|5814.3|5814.3|5814.06|5814.06|0
1633011110000|2021-09-30 14:11:50|5813.85|5813.85|5812.36|5812.36|5813.85|5813.85|5812.36|5812.36|0
1633011120000|2021-09-30 14:12:00|5811.58|5811.58|5811.81|5811.81|5812.1|5812.1|5811.3|5811.3|0
1633011130000|2021-09-30 14:12:10|5811.58|5811.58|5812.53|5812.53|5812.53|5812.53|5811.58|5811.58|0
1633011140000|2021-09-30 14:12:20|5812.99|5812.99|5815.99|5815.99|5816.28|5816.28|5812.99|5812.99|0
1633011150000|2021-09-30 14:12:30|5816.06|5816.06|5817.33|5817.33|5818.08|5818.08|5816.06|5816.06|0
1633011160000|2021-09-30 14:12:40|5817.39|5817.39|5816.06|5816.06|5817.98|5817.98|5816.06|5816.06|0
1633011170000|2021-09-30 14:12:50|5815.41|5815.41|5815.46|5815.46|5815.7|5815.7|5815.41|5815.41|0
1633011180000|2021-09-30 14:13:00|5815.48|5815.48|5818.92|5818.92|5818.92|5818.92|5815.48|5815.48|0
1633011190000|2021-09-30 14:13:10|5818.28|5818.28|5816.46|5816.46|5818.42|5818.42|5816.46|5816.46|0
1633011200000|2021-09-30 14:13:20|5816.22|5816.22|5816.51|5816.51|5816.51|5816.51|5815.71|5815.71|0
1633011210000|2021-09-30 14:13:30|5816.79|5816.79|5815.98|5815.98|5816.79|5816.79|5815.98|5815.98|0
1633011220000|2021-09-30 14:13:40|5816.27|5816.27|5817.51|5817.51|5817.51|5817.51|5815.99|5815.99|0
1633011230000|2021-09-30 14:13:50|5817.52|5817.52|5817.23|5817.23|5818.46|5818.46|5817.23|5817.23|0
1633011240000|2021-09-30 14:14:00|5816.95|5816.95|5817.98|5817.98|5817.98|5817.98|5816.95|5816.95|0
1633011250000|2021-09-30 14:14:10|5817.4|5817.4|5817.69|5817.69|5817.69|5817.69|5817.4|5817.4|0
1633011260000|2021-09-30 14:14:20|5818.27|5818.27|5818.5|5818.5|5818.74|5818.74|5817.98|5817.98|0
1633011270000|2021-09-30 14:14:30|5818.79|5818.79|5818.43|5818.43|5818.79|5818.79|5818.22|5818.22|0
1633011280000|2021-09-30 14:14:40|5818.14|5818.14|5817.61|5817.61|5818.14|5818.14|5817.61|5817.61|0
1633011290000|2021-09-30 14:14:50|5816.9|5816.9|5815.44|5815.44|5816.9|5816.9|5815.44|5815.44|0
1633011300000|2021-09-30 14:15:00|5815.73|5815.73|5814.86|5814.86|5816.47|5816.47|5814.86|5814.86|0
1633011310000|2021-09-30 14:15:10|5815.44|5815.44|5815.08|5815.08|5815.44|5815.44|5814.26|5814.26|0
1633011320000|2021-09-30 14:15:20|5815.32|5815.32|5814.79|5814.79|5815.32|5815.32|5814.79|5814.79|0
1633011330000|2021-09-30 14:15:30|5814.5|5814.5|5811.32|5811.32|5814.5|5814.5|5811.1|5811.1|0
1633011340000|2021-09-30 14:15:40|5811.03|5811.03|5815.86|5815.86|5815.86|5815.86|5811.03|5811.03|0
1633011350000|2021-09-30 14:15:50|5816.58|5816.58|5817.78|5817.78|5817.78|5817.78|5816.27|5816.27|0
1633011360000|2021-09-30 14:16:00|5818.07|5818.07|5816.82|5816.82|5819.27|5819.27|5816.82|5816.82|0
1633011370000|2021-09-30 14:16:10|5816.18|5816.18|5816.37|5816.37|5816.61|5816.61|5815.89|5815.89|0
1633011380000|2021-09-30 14:16:20|5816.13|5816.13|5815.46|5815.46|5816.13|5816.13|5815.46|5815.46|0
1633011390000|2021-09-30 14:16:30|5815.92|5815.92|5815.17|5815.17|5815.99|5815.99|5815.17|5815.17|0
1633011400000|2021-09-30 14:16:40|5814.96|5814.96|5814.89|5814.89|5814.96|5814.96|5813.9|5813.9|0
1633011410000|2021-09-30 14:16:50|5815.75|5815.75|5818.22|5818.22|5818.22|5818.22|5815.75|5815.75|0
1633011420000|2021-09-30 14:17:00|5818.65|5818.65|5817.86|5817.86|5818.65|5818.65|5817.11|5817.11|0
1633011430000|2021-09-30 14:17:10|5818.14|5818.14|5814.12|5814.12|5818.14|5818.14|5814.12|5814.12|0
1633011440000|2021-09-30 14:17:20|5813.64|5813.64|5815.11|5815.11|5815.35|5815.35|5813.63|5813.63|0
1633011450000|2021-09-30 14:17:30|5815.64|5815.64|5815.62|5815.62|5816.07|5816.07|5815.11|5815.11|0
1633011460000|2021-09-30 14:17:40|5815.33|5815.33|5813.79|5813.79|5815.33|5815.33|5813.79|5813.79|0
1633011470000|2021-09-30 14:17:50|5813.08|5813.08|5812.91|5812.91|5813.6|5813.6|5812.91|5812.91|0
1633011480000|2021-09-30 14:18:00|5812.33|5812.33|5814.13|5814.13|5814.13|5814.13|5812.33|5812.33|0
1633011490000|2021-09-30 14:18:10|5813.84|5813.84|5812.9|5812.9|5813.84|5813.84|5812.9|5812.9|0
1633011500000|2021-09-30 14:18:20|5813.18|5813.18|5812.68|5812.68|5813.4|5813.4|5812.68|5812.68|0
1633011510000|2021-09-30 14:18:30|5812.47|5812.47|5812.75|5812.75|5812.75|5812.75|5812.47|5812.47|0
1633011520000|2021-09-30 14:18:40|5813.69|5813.69|5812.68|5812.68|5813.69|5813.69|5812.68|5812.68|0
1633011530000|2021-09-30 14:18:50|5812.67|5812.67|5811.93|5811.93|5812.67|5812.67|5811.4|5811.4|0
1633011540000|2021-09-30 14:19:00|5812.57|5812.57|5812.63|5812.63|5812.85|5812.85|5812.56|5812.56|0
1633011550000|2021-09-30 14:19:10|5813.21|5813.21|5811.07|5811.07|5813.21|5813.21|5811.07|5811.07|0
1633011560000|2021-09-30 14:19:20|5811.36|5811.36|5811.43|5811.43|5811.65|5811.65|5811.36|5811.36|0
1633011570000|2021-09-30 14:19:30|5811.86|5811.86|5814.08|5814.08|5814.08|5814.08|5811.86|5811.86|0
1633011580000|2021-09-30 14:19:40|5814.3|5814.3|5813.27|5813.27|5814.3|5814.3|5813.27|5813.27|0
1633011590000|2021-09-30 14:19:50|5812.76|5812.76|5811.53|5811.53|5812.76|5812.76|5811.53|5811.53|0
1633011600000|2021-09-30 14:20:00|5811.24|5811.24|5808.23|5808.23|5811.82|5811.82|5808.23|5808.23|0
1633011610000|2021-09-30 14:20:10|5808.45|5808.45|5810.29|5810.29|5810.29|5810.29|5808.45|5808.45|0
1633011620000|2021-09-30 14:20:20|5810.58|5810.58|5812.94|5812.94|5813.15|5813.15|5810.58|5810.58|0
1633011630000|2021-09-30 14:20:30|5813.22|5813.22|5809.81|5809.81|5813.22|5813.22|5809.81|5809.81|0
1633011640000|2021-09-30 14:20:40|5809.23|5809.23|5808.68|5808.68|5809.23|5809.23|5807.41|5807.41|0
1633011650000|2021-09-30 14:20:50|5808.97|5808.97|5807.94|5807.94|5809.69|5809.69|5807.94|5807.94|0
1633011660000|2021-09-30 14:21:00|5807.91|5807.91|5807.09|5807.09|5807.91|5807.91|5806.64|5806.64|0
1633011670000|2021-09-30 14:21:10|5806.87|5806.87|5805.36|5805.36|5807.16|5807.16|5805.36|5805.36|0
1633011680000|2021-09-30 14:21:20|5804.71|5804.71|5805.42|5805.42|5805.42|5805.42|5804.64|5804.64|0
1633011690000|2021-09-30 14:21:30|5805.41|5805.41|5805.64|5805.64|5805.64|5805.64|5805.41|5805.41|0
1633011700000|2021-09-30 14:21:40|5805.35|5805.35|5804.66|5804.66|5805.35|5805.35|5804.23|5804.23|0
1633011710000|2021-09-30 14:21:50|5804.09|5804.09|5802.7|5802.7|5804.09|5804.09|5802.46|5802.46|0
1633011720000|2021-09-30 14:22:00|5802.12|5802.12|5804.51|5804.51|5804.51|5804.51|5802.12|5802.12|0
1633011730000|2021-09-30 14:22:10|5804.8|5804.8|5806.36|5806.36|5806.36|5806.36|5804.8|5804.8|0
1633011740000|2021-09-30 14:22:20|5806.39|5806.39|5806.15|5806.15|5806.39|5806.39|5805.36|5805.36|0
1633011750000|2021-09-30 14:22:30|5806.08|5806.08|5806.83|5806.83|5808.08|5808.08|5806.08|5806.08|0
1633011760000|2021-09-30 14:22:40|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|5806.59|0
1633011770000|2021-09-30 14:22:50|5806.16|5806.16|5806.88|5806.88|5807.65|5807.65|5806.16|5806.16|0
1633011780000|2021-09-30 14:23:00|5806.21|5806.21|5805.87|5805.87|5806.21|5806.21|5804.19|5804.19|0
1633011790000|2021-09-30 14:23:10|5805.58|5805.58|5805.82|5805.82|5805.82|5805.82|5805.58|5805.58|0
1633011800000|2021-09-30 14:23:20|5806.04|5806.04|5805.66|5805.66|5806.28|5806.28|5805.61|5805.61|0
1633011810000|2021-09-30 14:23:30|5806.11|5806.11|5806.11|5806.11|5806.4|5806.4|5806.11|5806.11|0
1633011820000|2021-09-30 14:23:40|5805.37|5805.37|5803.72|5803.72|5805.37|5805.37|5803.72|5803.72|0
1633011830000|2021-09-30 14:23:50|5804.22|5804.22|5804.25|5804.25|5804.46|5804.46|5804.22|5804.22|0
1633011840000|2021-09-30 14:24:00|5804.53|5804.53|5801.94|5801.94|5804.75|5804.75|5801.94|5801.94|0
1633011850000|2021-09-30 14:24:10|5802.52|5802.52|5803|5803|5803|5803|5802.52|5802.52|0
1633011860000|2021-09-30 14:24:20|5803.21|5803.21|5804.65|5804.65|5804.65|5804.65|5803.21|5803.21|0
1633011870000|2021-09-30 14:24:30|5804.41|5804.41|5804.41|5804.41|5804.7|5804.7|5804.12|5804.12|0
1633011880000|2021-09-30 14:24:40|5804.65|5804.65|5804.17|5804.17|5804.92|5804.92|5804.17|5804.17|0
1633011890000|2021-09-30 14:24:50|5803.6|5803.6|5802.23|5802.23|5803.88|5803.88|5802.23|5802.23|0
1633011900000|2021-09-30 14:25:00|5802.52|5802.52|5805.04|5805.04|5805.04|5805.04|5802.52|5802.52|0
1633011910000|2021-09-30 14:25:10|5805.66|5805.66|5806.95|5806.95|5808.06|5808.06|5805.66|5805.66|0
1633011920000|2021-09-30 14:25:20|5807.19|5807.19|5808.65|5808.65|5808.65|5808.65|5807.19|5807.19|0
1633011930000|2021-09-30 14:25:30|5808.68|5808.68|5809.42|5809.42|5809.42|5809.42|5808.68|5808.68|0
1633011940000|2021-09-30 14:25:40|5809.85|5809.85|5811.14|5811.14|5811.14|5811.14|5809.85|5809.85|0
1633011950000|2021-09-30 14:25:50|5811.46|5811.46|5811.89|5811.89|5811.89|5811.89|5811.46|5811.46|0
1633011960000|2021-09-30 14:26:00|5811.91|5811.91|5812.88|5812.88|5813.12|5813.12|5811.91|5811.91|0
1633011970000|2021-09-30 14:26:10|5813.1|5813.1|5815.56|5815.56|5815.56|5815.56|5813.1|5813.1|0
1633011980000|2021-09-30 14:26:20|5815.28|5815.28|5815.11|5815.11|5815.35|5815.35|5815.06|5815.06|0
1633011990000|2021-09-30 14:26:30|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|0
1633012000000|2021-09-30 14:26:40|5815.64|5815.64|5815.46|5815.46|5815.64|5815.64|5813.79|5813.79|0
1633012010000|2021-09-30 14:26:50|5815.89|5815.89|5818.13|5818.13|5818.13|5818.13|5815.89|5815.89|0
1633012020000|2021-09-30 14:27:00|5818.37|5818.37|5819.06|5819.06|5819.08|5819.08|5818.08|5818.08|0
1633012030000|2021-09-30 14:27:10|5819.34|5819.34|5818.34|5818.34|5819.34|5819.34|5817.33|5817.33|0
1633012040000|2021-09-30 14:27:20|5818.63|5818.63|5819.87|5819.87|5820.45|5820.45|5818.63|5818.63|0
1633012050000|2021-09-30 14:27:30|5820.82|5820.82|5820.1|5820.1|5820.82|5820.82|5819.87|5819.87|0
1633012060000|2021-09-30 14:27:40|5820.53|5820.53|5820.53|5820.53|5820.82|5820.82|5820.53|5820.53|0
1633012070000|2021-09-30 14:27:50|5820.32|5820.32|5821.76|5821.76|5822.04|5822.04|5820.06|5820.06|0
1633012080000|2021-09-30 14:28:00|5822.04|5822.04|5822.5|5822.5|5822.55|5822.55|5821.76|5821.76|0
1633012090000|2021-09-30 14:28:10|5822.46|5822.46|5821.72|5821.72|5822.46|5822.46|5821.43|5821.43|0
1633012100000|2021-09-30 14:28:20|5821.43|5821.43|5816.48|5816.48|5821.43|5821.43|5816.48|5816.48|0
1633012110000|2021-09-30 14:28:30|5815.9|5815.9|5814.83|5814.83|5815.9|5815.9|5814.83|5814.83|0
1633012120000|2021-09-30 14:28:40|5814.26|5814.26|5812.78|5812.78|5814.26|5814.26|5812.78|5812.78|0
1633012130000|2021-09-30 14:28:50|5812.49|5812.49|5810.21|5810.21|5812.49|5812.49|5810.21|5810.21|0
1633012140000|2021-09-30 14:29:00|5810.64|5810.64|5807.34|5807.34|5810.64|5810.64|5807.13|5807.13|0
1633012150000|2021-09-30 14:29:10|5807.92|5807.92|5807.92|5807.92|5808.21|5808.21|5807.63|5807.63|0
1633012160000|2021-09-30 14:29:20|5807.94|5807.94|5808.05|5808.05|5808.44|5808.44|5807.94|5807.94|0
1633012170000|2021-09-30 14:29:30|5808.09|5808.09|5807.87|5807.87|5808.09|5808.09|5807.87|5807.87|0
1633012180000|2021-09-30 14:29:40|5807.59|5807.59|5808.91|5808.91|5808.91|5808.91|5807.59|5807.59|0
1633012190000|2021-09-30 14:29:50|5809.14|5809.14|5809.38|5809.38|5809.38|5809.38|5808.91|5808.91|0
1633012200000|2021-09-30 14:30:00|5808.66|5808.66|5808.66|5808.66|5808.66|5808.66|5805.54|5805.54|0
1633012210000|2021-09-30 14:30:10|5808.38|5808.38|5807.35|5807.35|5808.38|5808.38|5807.06|5807.06|0
1633012220000|2021-09-30 14:30:20|5808.21|5808.21|5806.05|5806.05|5808.21|5808.21|5806.05|5806.05|0
1633012230000|2021-09-30 14:30:30|5805.77|5805.77|5804.97|5804.97|5806.34|5806.34|5804.7|5804.7|0
1633012240000|2021-09-30 14:30:40|5804.73|5804.73|5802.58|5802.58|5805.11|5805.11|5802.58|5802.58|0
1633012250000|2021-09-30 14:30:50|5802.86|5802.86|5802.81|5802.81|5803.34|5803.34|5802.81|5802.81|0
1633012260000|2021-09-30 14:31:00|5802.58|5802.58|5801.01|5801.01|5802.58|5802.58|5800.57|5800.57|0
1633012270000|2021-09-30 14:31:10|5801.87|5801.87|5801.51|5801.51|5801.87|5801.87|5801.27|5801.27|0
1633012280000|2021-09-30 14:31:20|5801.73|5801.73|5802.76|5802.76|5802.76|5802.76|5801.73|5801.73|0
1633012290000|2021-09-30 14:31:30|5803.05|5803.05|5802.74|5802.74|5803.05|5803.05|5802.74|5802.74|0
1633012300000|2021-09-30 14:31:40|5802.27|5802.27|5801.98|5801.98|5802.27|5802.27|5801.98|5801.98|0
1633012310000|2021-09-30 14:31:50|5801.55|5801.55|5801.71|5801.71|5802.24|5802.24|5801.55|5801.55|0
1633012320000|2021-09-30 14:32:00|5801.7|5801.7|5801.87|5801.87|5803.04|5803.04|5801.68|5801.68|0
1633012330000|2021-09-30 14:32:10|5802.11|5802.11|5802.16|5802.16|5802.4|5802.4|5802.11|5802.11|0
1633012340000|2021-09-30 14:32:20|5802.61|5802.61|5804.64|5804.64|5804.64|5804.64|5802.4|5802.4|0
1633012350000|2021-09-30 14:32:30|5804.66|5804.66|5803.61|5803.61|5805.14|5805.14|5803.61|5803.61|0
1633012360000|2021-09-30 14:32:40|5803.39|5803.39|5802.94|5802.94|5803.39|5803.39|5802.94|5802.94|0
1633012370000|2021-09-30 14:32:50|5803.69|5803.69|5807.99|5807.99|5807.99|5807.99|5803.69|5803.69|0
1633012380000|2021-09-30 14:33:00|5808|5808|5809.21|5809.21|5809.5|5809.5|5808|5808|0
1633012390000|2021-09-30 14:33:10|5809.5|5809.5|5810.88|5810.88|5811.27|5811.27|5809.5|5809.5|0
1633012400000|2021-09-30 14:33:20|5810.65|5810.65|5813.2|5813.2|5813.2|5813.2|5810.65|5810.65|0
1633012410000|2021-09-30 14:33:30|5813.63|5813.63|5815.78|5815.78|5815.78|5815.78|5813.63|5813.63|0
1633012420000|2021-09-30 14:33:40|5816.02|5816.02|5818.32|5818.32|5818.32|5818.32|5816.02|5816.02|0
1633012430000|2021-09-30 14:33:50|5818.34|5818.34|5818.79|5818.79|5818.79|5818.79|5818.34|5818.34|0
1633012440000|2021-09-30 14:34:00|5818.55|5818.55|5816.67|5816.67|5818.55|5818.55|5816.67|5816.67|0
1633012450000|2021-09-30 14:34:10|5816.44|5816.44|5817.73|5817.73|5817.73|5817.73|5815.22|5815.22|0
1633012460000|2021-09-30 14:34:20|5817.97|5817.97|5817.66|5817.66|5818.19|5818.19|5817.66|5817.66|0
1633012470000|2021-09-30 14:34:30|5817.42|5817.42|5817.78|5817.78|5818|5818|5816.99|5816.99|0
1633012480000|2021-09-30 14:34:40|5817.49|5817.49|5817.75|5817.75|5818.33|5818.33|5817.49|5817.49|0
1633012490000|2021-09-30 14:34:50|5818.04|5818.04|5819.02|5819.02|5819.02|5819.02|5818.04|5818.04|0
1633012500000|2021-09-30 14:35:00|5819.24|5819.24|5818.51|5818.51|5820.28|5820.28|5818.51|5818.51|0
1633012510000|2021-09-30 14:35:10|5818.27|5818.27|5818.29|5818.29|5818.29|5818.29|5818.05|5818.05|0
1633012520000|2021-09-30 14:35:20|5818.53|5818.53|5817.08|5817.08|5818.59|5818.59|5817.08|5817.08|0
1633012530000|2021-09-30 14:35:30|5817.37|5817.37|5818.57|5818.57|5818.57|5818.57|5817.08|5817.08|0
1633012540000|2021-09-30 14:35:40|5819.02|5819.02|5819.26|5819.26|5819.31|5819.31|5819.02|5819.02|0
1633012550000|2021-09-30 14:35:50|5819.57|5819.57|5819.8|5819.8|5819.8|5819.8|5819.57|5819.57|0
1633012560000|2021-09-30 14:36:00|5820.02|5820.02|5821.52|5821.52|5821.52|5821.52|5820.02|5820.02|0
1633012570000|2021-09-30 14:36:10|5821.31|5821.31|5820.3|5820.3|5821.31|5821.31|5820.3|5820.3|0
1633012580000|2021-09-30 14:36:20|5820.09|5820.09|5818.32|5818.32|5820.09|5820.09|5818.11|5818.11|0
1633012590000|2021-09-30 14:36:30|5818.61|5818.61|5818.85|5818.85|5818.85|5818.85|5818.61|5818.61|0
1633012600000|2021-09-30 14:36:40|5819.07|5819.07|5821.57|5821.57|5821.57|5821.57|5819.07|5819.07|0
1633012610000|2021-09-30 14:36:50|5821.28|5821.28|5819.82|5819.82|5821.28|5821.28|5819.82|5819.82|0
1633012620000|2021-09-30 14:37:00|5819.56|5819.56|5818.3|5818.3|5819.56|5819.56|5818.3|5818.3|0
1633012630000|2021-09-30 14:37:10|5818.59|5818.59|5818.3|5818.3|5818.8|5818.8|5818.3|5818.3|0
1633012640000|2021-09-30 14:37:20|5818.06|5818.06|5819.57|5819.57|5819.57|5819.57|5818.06|5818.06|0
1633012650000|2021-09-30 14:37:30|5819.59|5819.59|5820.2|5820.2|5820.49|5820.49|5819.59|5819.59|0
1633012660000|2021-09-30 14:37:40|5819.92|5819.92|5818.72|5818.72|5819.92|5819.92|5818.62|5818.62|0
1633012670000|2021-09-30 14:37:50|5819.01|5819.01|5820.15|5820.15|5820.15|5820.15|5819.01|5819.01|0
1633012680000|2021-09-30 14:38:00|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1633012690000|2021-09-30 14:38:10|5819.95|5819.95|5820.24|5820.24|5820.24|5820.24|5819.74|5819.74|0
1633012700000|2021-09-30 14:38:20|5820.7|5820.7|5821.21|5821.21|5821.22|5821.22|5820.7|5820.7|0
1633012710000|2021-09-30 14:38:30|5821.88|5821.88|5821.16|5821.16|5821.88|5821.88|5821.16|5821.16|0
1633012720000|2021-09-30 14:38:40|5821.37|5821.37|5817.73|5817.73|5821.37|5821.37|5817.73|5817.73|0
1633012730000|2021-09-30 14:38:50|5817.51|5817.51|5816.99|5816.99|5817.51|5817.51|5816.99|5816.99|0
1633012740000|2021-09-30 14:39:00|5817.22|5817.22|5816.48|5816.48|5817.22|5817.22|5816.48|5816.48|0
1633012750000|2021-09-30 14:39:10|5816.19|5816.19|5816.01|5816.01|5816.19|5816.19|5815.74|5815.74|0
1633012760000|2021-09-30 14:39:20|5815.72|5815.72|5816.7|5816.7|5816.7|5816.7|5814.9|5814.9|0
1633012770000|2021-09-30 14:39:30|5816.41|5816.41|5815.9|5815.9|5816.41|5816.41|5815.9|5815.9|0
1633012780000|2021-09-30 14:39:40|5816.19|5816.19|5815.9|5815.9|5816.19|5816.19|5815.9|5815.9|0
1633012790000|2021-09-30 14:39:50|5816.36|5816.36|5816.19|5816.19|5816.94|5816.94|5816.19|5816.19|0
1633012800000|2021-09-30 14:40:00|5815.96|5815.96|5815.67|5815.67|5815.96|5815.96|5815.67|5815.67|0
1633012810000|2021-09-30 14:40:10|5815.43|5815.43|5814|5814|5815.43|5815.43|5814|5814|0
1633012820000|2021-09-30 14:40:20|5812.47|5812.47|5811.86|5811.86|5812.47|5812.47|5811.86|5811.86|0
1633012830000|2021-09-30 14:40:30|5811.17|5811.17|5809.98|5809.98|5811.17|5811.17|5809.69|5809.69|0
1633012840000|2021-09-30 14:40:40|5809.96|5809.96|5810.48|5810.48|5810.99|5810.99|5809.96|5809.96|0
1633012850000|2021-09-30 14:40:50|5810.7|5810.7|5810.18|5810.18|5811.97|5811.97|5810.18|5810.18|0
1633012860000|2021-09-30 14:41:00|5810.76|5810.76|5810.31|5810.31|5811.79|5811.79|5810.31|5810.31|0
1633012870000|2021-09-30 14:41:10|5810.02|5810.02|5810.77|5810.77|5810.77|5810.77|5810.02|5810.02|0
1633012880000|2021-09-30 14:41:20|5810.19|5810.19|5810.48|5810.48|5810.48|5810.48|5809.96|5809.96|0
1633012890000|2021-09-30 14:41:30|5810.19|5810.19|5809.21|5809.21|5810.72|5810.72|5809.21|5809.21|0
1633012900000|2021-09-30 14:41:40|5809.43|5809.43|5811.23|5811.23|5811.68|5811.68|5809.43|5809.43|0
1633012910000|2021-09-30 14:41:50|5811.44|5811.44|5811.15|5811.15|5811.44|5811.44|5811.15|5811.15|0
1633012920000|2021-09-30 14:42:00|5812.42|5812.42|5813.4|5813.4|5813.4|5813.4|5812.42|5812.42|0
1633012930000|2021-09-30 14:42:10|5813.19|5813.19|5813.74|5813.74|5813.74|5813.74|5813.19|5813.19|0
1633012950000|2021-09-30 14:42:30|5814.49|5814.49|5812.95|5812.95|5814.49|5814.49|5812.95|5812.95|0
1633012960000|2021-09-30 14:42:40|5812.71|5812.71|5811.53|5811.53|5812.71|5812.71|5811.53|5811.53|0
1633012970000|2021-09-30 14:42:50|5811.32|5811.32|5809.65|5809.65|5811.32|5811.32|5809.65|5809.65|0
1633012980000|2021-09-30 14:43:00|5809.21|5809.21|5807.65|5807.65|5809.21|5809.21|5807.65|5807.65|0
1633012990000|2021-09-30 14:43:10|5807.93|5807.93|5807.97|5807.97|5807.97|5807.97|5807.21|5807.21|0
1633013000000|2021-09-30 14:43:20|5808.45|5808.45|5809.52|5809.52|5809.52|5809.52|5808.45|5808.45|0
1633013010000|2021-09-30 14:43:30|5809.8|5809.8|5811.38|5811.38|5811.38|5811.38|5809.8|5809.8|0
1633013020000|2021-09-30 14:43:40|5811.67|5811.67|5811.38|5811.38|5811.67|5811.67|5811.38|5811.38|0
1633013030000|2021-09-30 14:43:50|5812.29|5812.29|5809.92|5809.92|5812.58|5812.58|5809.92|5809.92|0
1633013040000|2021-09-30 14:44:00|5809.49|5809.49|5813.18|5813.18|5813.18|5813.18|5809.2|5809.2|0
1633013050000|2021-09-30 14:44:10|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.18|5813.18|0
1633013060000|2021-09-30 14:44:20|5812.87|5812.87|5812.94|5812.94|5812.94|5812.94|5812.65|5812.65|0
1633013070000|2021-09-30 14:44:30|5813.42|5813.42|5814.3|5814.3|5814.64|5814.64|5813.42|5813.42|0
1633013080000|2021-09-30 14:44:40|5814.06|5814.06|5814.59|5814.59|5814.59|5814.59|5813.63|5813.63|0
1633013090000|2021-09-30 14:44:50|5814.35|5814.35|5814.65|5814.65|5814.88|5814.88|5813.71|5813.71|0
1633013100000|2021-09-30 14:45:00|5814.36|5814.36|5814.36|5814.36|5814.58|5814.58|5813.78|5813.78|0
1633013110000|2021-09-30 14:45:10|5813.78|5813.78|5812.9|5812.9|5813.78|5813.78|5812.32|5812.32|0
1633013120000|2021-09-30 14:45:20|5813.11|5813.11|5813.38|5813.38|5813.38|5813.38|5813.11|5813.11|0
1633013130000|2021-09-30 14:45:30|5813.09|5813.09|5811.46|5811.46|5813.31|5813.31|5811.46|5811.46|0
1633013140000|2021-09-30 14:45:40|5811.1|5811.1|5810.89|5810.89|5811.75|5811.75|5809.21|5809.21|0
1633013150000|2021-09-30 14:45:50|5810.65|5810.65|5811.61|5811.61|5811.82|5811.82|5810.65|5810.65|0
1633013160000|2021-09-30 14:46:00|5811.84|5811.84|5811.84|5811.84|5811.84|5811.84|5811.84|5811.84|0
1633013170000|2021-09-30 14:46:10|5811.63|5811.63|5809.88|5809.88|5811.63|5811.63|5809.88|5809.88|0
1633013180000|2021-09-30 14:46:20|5810.34|5810.34|5810.89|5810.89|5810.89|5810.89|5810.1|5810.1|0
1633013190000|2021-09-30 14:46:30|5811.13|5811.13|5810.84|5810.84|5811.13|5811.13|5810.84|5810.84|0
1633013200000|2021-09-30 14:46:40|5811.58|5811.58|5811.48|5811.48|5811.58|5811.58|5811.08|5811.08|0
1633013210000|2021-09-30 14:46:50|5811.77|5811.77|5811.31|5811.31|5811.77|5811.77|5810.74|5810.74|0
1633013220000|2021-09-30 14:47:00|5810.84|5810.84|5810.33|5810.33|5810.84|5810.84|5810.33|5810.33|0
1633013230000|2021-09-30 14:47:10|5810.55|5810.55|5810.41|5810.41|5810.76|5810.76|5810.12|5810.12|0
1633013240000|2021-09-30 14:47:20|5810.62|5810.62|5812.44|5812.44|5812.44|5812.44|5810.62|5810.62|0
1633013250000|2021-09-30 14:47:30|5812.65|5812.65|5814.06|5814.06|5814.06|5814.06|5812.65|5812.65|0
1633013260000|2021-09-30 14:47:40|5813.77|5813.77|5813.12|5813.12|5813.77|5813.77|5813.12|5813.12|0
1633013270000|2021-09-30 14:47:50|5812.91|5812.91|5812.88|5812.88|5813.17|5813.17|5812.67|5812.67|0
1633013280000|2021-09-30 14:48:00|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|0
1633013290000|2021-09-30 14:48:10|5812.72|5812.72|5812.48|5812.48|5812.72|5812.72|5812.48|5812.48|0
1633013300000|2021-09-30 14:48:20|5812.19|5812.19|5811.18|5811.18|5812.19|5812.19|5811.18|5811.18|0
1633013310000|2021-09-30 14:48:30|5811.98|5811.98|5812.02|5812.02|5812.52|5812.52|5811.98|5811.98|0
1633013320000|2021-09-30 14:48:40|5811.78|5811.78|5811.04|5811.04|5811.78|5811.78|5811.04|5811.04|0
1633013330000|2021-09-30 14:48:50|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1633013340000|2021-09-30 14:49:00|5811.51|5811.51|5813.63|5813.63|5813.67|5813.67|5811.51|5811.51|0
1633013350000|2021-09-30 14:49:10|5814.11|5814.11|5815.4|5815.4|5815.4|5815.4|5814.11|5814.11|0
1633013360000|2021-09-30 14:49:20|5814.83|5814.83|5815.04|5815.04|5815.04|5815.04|5814.83|5814.83|0
1633013370000|2021-09-30 14:49:30|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1633013380000|2021-09-30 14:49:40|5815.04|5815.04|5814.23|5814.23|5815.04|5815.04|5814.23|5814.23|0
1633013390000|2021-09-30 14:49:50|5814.19|5814.19|5813.3|5813.3|5814.19|5814.19|5813.09|5813.09|0
1633013400000|2021-09-30 14:50:00|5812.87|5812.87|5812.11|5812.11|5813.3|5813.3|5812.11|5812.11|0
1633013410000|2021-09-30 14:50:10|5812.09|5812.09|5810.63|5810.63|5812.09|5812.09|5810.63|5810.63|0
1633013420000|2021-09-30 14:50:20|5810.34|5810.34|5810.59|5810.59|5810.59|5810.59|5810.3|5810.3|0
1633013430000|2021-09-30 14:50:30|5809.77|5809.77|5807.88|5807.88|5809.77|5809.77|5807.88|5807.88|0
1633013440000|2021-09-30 14:50:40|5808.36|5808.36|5809.01|5809.01|5809.01|5809.01|5808.36|5808.36|0
1633013450000|2021-09-30 14:50:50|5808.54|5808.54|5809.95|5809.95|5810.24|5810.24|5808.54|5808.54|0
1633013460000|2021-09-30 14:51:00|5809.96|5809.96|5811.4|5811.4|5811.4|5811.4|5809.75|5809.75|0
1633013470000|2021-09-30 14:51:10|5811.63|5811.63|5811.92|5811.92|5811.92|5811.92|5811.63|5811.63|0
1633013480000|2021-09-30 14:51:20|5812.35|5812.35|5812.35|5812.35|5812.35|5812.35|5812.35|5812.35|0
1633013490000|2021-09-30 14:51:30|5812.64|5812.64|5811.32|5811.32|5813.12|5813.12|5811.32|5811.32|0
1633013500000|2021-09-30 14:51:40|5811.31|5811.31|5812.14|5812.14|5812.14|5812.14|5811.1|5811.1|0
1633013510000|2021-09-30 14:51:50|5812.06|5812.06|5809.82|5809.82|5812.5|5812.5|5809.82|5809.82|0
1633013520000|2021-09-30 14:52:00|5809.59|5809.59|5809.84|5809.84|5810.06|5810.06|5809.59|5809.59|0
1633013530000|2021-09-30 14:52:10|5810.12|5810.12|5810.35|5810.35|5810.35|5810.35|5810.11|5810.11|0
1633013540000|2021-09-30 14:52:20|5810.06|5810.06|5808.12|5808.12|5810.06|5810.06|5808.12|5808.12|0
1633013550000|2021-09-30 14:52:30|5808.1|5808.1|5807.65|5807.65|5808.1|5808.1|5807.65|5807.65|0
1633013560000|2021-09-30 14:52:40|5807.94|5807.94|5807.1|5807.1|5807.94|5807.94|5807.1|5807.1|0
1633013570000|2021-09-30 14:52:50|5806.6|5806.6|5804.25|5804.25|5806.6|5806.6|5804.25|5804.25|0
1633013580000|2021-09-30 14:53:00|5804.7|5804.7|5804.42|5804.42|5804.7|5804.7|5804.41|5804.41|0
1633013590000|2021-09-30 14:53:10|5804.64|5804.64|5805.33|5805.33|5805.78|5805.78|5804.64|5804.64|0
1633013600000|2021-09-30 14:53:20|5805.91|5805.91|5804.42|5804.42|5805.91|5805.91|5804.37|5804.37|0
1633013610000|2021-09-30 14:53:30|5803.85|5803.85|5803.37|5803.37|5803.85|5803.85|5803.37|5803.37|0
1633013620000|2021-09-30 14:53:40|5803.61|5803.61|5805.57|5805.57|5805.57|5805.57|5803.61|5803.61|0
1633013630000|2021-09-30 14:53:50|5805.59|5805.59|5805.59|5805.59|5806.1|5806.1|5805.59|5805.59|0
1633013640000|2021-09-30 14:54:00|5805.83|5805.83|5805.37|5805.37|5805.83|5805.83|5804.64|5804.64|0
1633013650000|2021-09-30 14:54:10|5805.15|5805.15|5804.86|5804.86|5805.15|5805.15|5804.86|5804.86|0
1633013660000|2021-09-30 14:54:20|5805.15|5805.15|5806.13|5806.13|5806.13|5806.13|5805.15|5805.15|0
1633013670000|2021-09-30 14:54:30|5806.37|5806.37|5806.35|5806.35|5806.59|5806.59|5806.35|5806.35|0
1633013680000|2021-09-30 14:54:40|5806.34|5806.34|5805.8|5805.8|5806.34|5806.34|5805.8|5805.8|0
1633013690000|2021-09-30 14:54:50|5805.51|5805.51|5805.81|5805.81|5805.81|5805.81|5805.29|5805.29|0
1633013700000|2021-09-30 14:55:00|5806.34|5806.34|5805.04|5805.04|5806.58|5806.58|5805.04|5805.04|0
1633013710000|2021-09-30 14:55:10|5804.61|5804.61|5802|5802|5804.61|5804.61|5802|5802|0
1633013720000|2021-09-30 14:55:20|5801.14|5801.14|5800.4|5800.4|5801.14|5801.14|5800.4|5800.4|0
1633013730000|2021-09-30 14:55:30|5800.61|5800.61|5800.9|5800.9|5801.14|5801.14|5800.61|5800.61|0
1633013740000|2021-09-30 14:55:40|5800.89|5800.89|5799.07|5799.07|5800.89|5800.89|5798.5|5798.5|0
1633013750000|2021-09-30 14:55:50|5798.6|5798.6|5797.79|5797.79|5799.55|5799.55|5797.79|5797.79|0
1633013760000|2021-09-30 14:56:00|5798.02|5798.02|5799.56|5799.56|5799.85|5799.85|5798.02|5798.02|0
1633013770000|2021-09-30 14:56:10|5799.34|5799.34|5799.14|5799.14|5799.34|5799.34|5798.87|5798.87|0
1633013780000|2021-09-30 14:56:20|5798.85|5798.85|5798.69|5798.69|5798.91|5798.91|5798.69|5798.69|0
1633013790000|2021-09-30 14:56:30|5798.91|5798.91|5799.19|5799.19|5799.19|5799.19|5798.67|5798.67|0
1633013800000|2021-09-30 14:56:40|5799.41|5799.41|5801.43|5801.43|5801.43|5801.43|5799.31|5799.31|0
1633013810000|2021-09-30 14:56:50|5801.44|5801.44|5798.45|5798.45|5801.68|5801.68|5798.44|5798.44|0
1633013820000|2021-09-30 14:57:00|5797.98|5797.98|5798.67|5798.67|5798.67|5798.67|5797.98|5797.98|0
1633013830000|2021-09-30 14:57:10|5798.43|5798.43|5800.26|5800.26|5800.26|5800.26|5798.43|5798.43|0
1633013840000|2021-09-30 14:57:20|5800.55|5800.55|5802.56|5802.56|5802.56|5802.56|5800.26|5800.26|0
1633013860000|2021-09-30 14:57:40|5803.13|5803.13|5803.61|5803.61|5803.9|5803.9|5803.13|5803.13|0
1633013870000|2021-09-30 14:57:50|5803.37|5803.37|5802.11|5802.11|5803.61|5803.61|5801.82|5801.82|0
1633013880000|2021-09-30 14:58:00|5801.82|5801.82|5801.12|5801.12|5801.82|5801.82|5800.81|5800.81|0
1633013890000|2021-09-30 14:58:10|5800.91|5800.91|5800.38|5800.38|5800.91|5800.91|5800.09|5800.09|0
1633013900000|2021-09-30 14:58:20|5800.16|5800.16|5800.16|5800.16|5800.16|5800.16|5799.88|5799.88|0
1633013910000|2021-09-30 14:58:30|5800.93|5800.93|5801.43|5801.43|5801.43|5801.43|5800.93|5800.93|0
1633013920000|2021-09-30 14:58:40|5801.67|5801.67|5801.66|5801.66|5801.92|5801.92|5801.4|5801.4|0
1633013930000|2021-09-30 14:58:50|5801.68|5801.68|5801.68|5801.68|5801.92|5801.92|5801.68|5801.68|0
1633013940000|2021-09-30 14:59:00|5802.11|5802.11|5802.84|5802.84|5802.85|5802.85|5802.11|5802.11|0
1633013950000|2021-09-30 14:59:10|5802.87|5802.87|5803.32|5803.32|5803.32|5803.32|5802.87|5802.87|0
1633013960000|2021-09-30 14:59:20|5803.35|5803.35|5803.12|5803.12|5803.41|5803.41|5802.88|5802.88|0
1633013970000|2021-09-30 14:59:30|5803.58|5803.58|5804.85|5804.85|5806.37|5806.37|5802.81|5802.81|0
1633013980000|2021-09-30 14:59:40|5804.06|5804.06|5804.82|5804.82|5804.82|5804.82|5804.04|5804.04|0
1633013990000|2021-09-30 14:59:50|5805.03|5805.03|5806.23|5806.23|5806.23|5806.23|5805.02|5805.02|0
1633014000000|2021-09-30 15:00:00|5804.68|5804.68|5805.04|5805.04|5805.33|5805.33|5804.51|5804.51|0
1633014010000|2021-09-30 15:00:10|5804.82|5804.82|5804.35|5804.35|5804.82|5804.82|5804.06|5804.06|0
1633014020000|2021-09-30 15:00:20|5804.59|5804.59|5805.78|5805.78|5806.07|5806.07|5804.37|5804.37|0
1633014030000|2021-09-30 15:00:30|5806.02|5806.02|5806.98|5806.98|5806.98|5806.98|5806.02|5806.02|0
1633014040000|2021-09-30 15:00:40|5807.43|5807.43|5806.98|5806.98|5807.72|5807.72|5806.98|5806.98|0
1633014050000|2021-09-30 15:00:50|5807.19|5807.19|5807.47|5807.47|5807.47|5807.47|5807.19|5807.19|0
1633014060000|2021-09-30 15:01:00|5807.69|5807.69|5808.03|5808.03|5808.54|5808.54|5807.47|5807.47|0
1633014070000|2021-09-30 15:01:10|5808.32|5808.32|5810.99|5810.99|5810.99|5810.99|5807.58|5807.58|0
1633014080000|2021-09-30 15:01:20|5811.22|5811.22|5814.23|5814.23|5814.23|5814.23|5811.22|5811.22|0
1633014090000|2021-09-30 15:01:30|5813.99|5813.99|5812.84|5812.84|5813.99|5813.99|5812.19|5812.19|0
1633014100000|2021-09-30 15:01:40|5812.15|5812.15|5814.5|5814.5|5814.5|5814.5|5812.15|5812.15|0
1633014110000|2021-09-30 15:01:50|5814.72|5814.72|5814.24|5814.24|5814.72|5814.72|5814.24|5814.24|0
1633014120000|2021-09-30 15:02:00|5814.46|5814.46|5814.68|5814.68|5814.68|5814.68|5814.46|5814.46|0
1633014130000|2021-09-30 15:02:10|5814.91|5814.91|5814.68|5814.68|5814.91|5814.91|5814.46|5814.46|0
1633014140000|2021-09-30 15:02:20|5814.91|5814.91|5815.85|5815.85|5815.87|5815.87|5814.91|5814.91|0
1633014150000|2021-09-30 15:02:30|5815.64|5815.64|5817.21|5817.21|5817.21|5817.21|5815.64|5815.64|0
1633014160000|2021-09-30 15:02:40|5816.97|5816.97|5817.41|5817.41|5817.5|5817.5|5816.97|5816.97|0
1633014170000|2021-09-30 15:02:50|5818.06|5818.06|5817.86|5817.86|5818.06|5818.06|5817.84|5817.84|0
1633014180000|2021-09-30 15:03:00|5818.36|5818.36|5817.49|5817.49|5819.32|5819.32|5817.45|5817.45|0
1633014190000|2021-09-30 15:03:10|5817.27|5817.27|5818.09|5818.09|5818.12|5818.12|5817.27|5817.27|0
1633014200000|2021-09-30 15:03:20|5818.32|5818.32|5818.99|5818.99|5819.14|5819.14|5818.32|5818.32|0
1633014210000|2021-09-30 15:03:30|5818.96|5818.96|5818.73|5818.73|5818.96|5818.96|5818.73|5818.73|0
1633014220000|2021-09-30 15:03:40|5818.96|5818.96|5819.49|5819.49|5819.49|5819.49|5818.96|5818.96|0
1633014230000|2021-09-30 15:03:50|5820.14|5820.14|5822.74|5822.74|5822.74|5822.74|5820.14|5820.14|0
1633014240000|2021-09-30 15:04:00|5823.22|5823.22|5823.75|5823.75|5823.75|5823.75|5823.22|5823.22|0
1633014250000|2021-09-30 15:04:10|5823.51|5823.51|5826.09|5826.09|5826.6|5826.6|5823.51|5823.51|0
1633014260000|2021-09-30 15:04:20|5826.38|5826.38|5827.4|5827.4|5827.41|5827.41|5825.62|5825.62|0
1633014270000|2021-09-30 15:04:30|5827.16|5827.16|5825.94|5825.94|5827.21|5827.21|5825.7|5825.7|0
1633014280000|2021-09-30 15:04:40|5826.22|5826.22|5826.29|5826.29|5826.29|5826.29|5825.94|5825.94|0
1633014290000|2021-09-30 15:04:50|5826.5|5826.5|5825.54|5825.54|5826.5|5826.5|5825.33|5825.33|0
1633014300000|2021-09-30 15:05:00|5826.07|5826.07|5827.83|5827.83|5827.83|5827.83|5825.78|5825.78|0
1633014310000|2021-09-30 15:05:10|5828.07|5828.07|5826.35|5826.35|5828.07|5828.07|5826.35|5826.35|0
1633014320000|2021-09-30 15:05:20|5826.33|5826.33|5827.37|5827.37|5827.37|5827.37|5826.1|5826.1|0
1633014330000|2021-09-30 15:05:30|5827.59|5827.59|5828.96|5828.96|5828.96|5828.96|5827.3|5827.3|0
1633014340000|2021-09-30 15:05:40|5829.17|5829.17|5828.37|5828.37|5829.17|5829.17|5828.36|5828.36|0
1633014350000|2021-09-30 15:05:50|5827.65|5827.65|5827.15|5827.15|5827.65|5827.65|5826.86|5826.86|0
1633014360000|2021-09-30 15:06:00|5826.86|5826.86|5825.69|5825.69|5826.86|5826.86|5825.69|5825.69|0
1633014370000|2021-09-30 15:06:10|5825.98|5825.98|5827.94|5827.94|5827.94|5827.94|5825.98|5825.98|0
1633014380000|2021-09-30 15:06:20|5828.18|5828.18|5832.24|5832.24|5832.24|5832.24|5828.18|5828.18|0
1633014390000|2021-09-30 15:06:30|5832.48|5832.48|5832.96|5832.96|5833.49|5833.49|5831|5831|0
1633014400000|2021-09-30 15:06:40|5833.2|5833.2|5834.22|5834.22|5834.29|5834.29|5833.2|5833.2|0
1633014410000|2021-09-30 15:06:50|5834.46|5834.46|5834.79|5834.79|5835.66|5835.66|5834.46|5834.46|0
1633014420000|2021-09-30 15:07:00|5835.08|5835.08|5837.12|5837.12|5837.41|5837.41|5835.08|5835.08|0
1633014430000|2021-09-30 15:07:10|5837.36|5837.36|5839.19|5839.19|5839.19|5839.19|5837.36|5837.36|0
1633014440000|2021-09-30 15:07:20|5839.62|5839.62|5841.5|5841.5|5841.5|5841.5|5839.38|5839.38|0
1633014450000|2021-09-30 15:07:30|5840.69|5840.69|5841.22|5841.22|5841.22|5841.22|5840.69|5840.69|0
1633014460000|2021-09-30 15:07:40|5841.43|5841.43|5841.22|5841.22|5841.88|5841.88|5841.22|5841.22|0
1633014470000|2021-09-30 15:07:50|5840.76|5840.76|5842.28|5842.28|5842.28|5842.28|5840.76|5840.76|0
1633014480000|2021-09-30 15:08:00|5841.75|5841.75|5842.49|5842.49|5843.24|5843.24|5841.75|5841.75|0
1633014490000|2021-09-30 15:08:10|5842.48|5842.48|5845.35|5845.35|5845.35|5845.35|5842.44|5842.44|0
1633014500000|2021-09-30 15:08:20|5846.45|5846.45|5848.1|5848.1|5848.1|5848.1|5846.45|5846.45|0
1633014510000|2021-09-30 15:08:30|5848.67|5848.67|5849.6|5849.6|5849.6|5849.6|5848.43|5848.43|0
1633014520000|2021-09-30 15:08:40|5849.31|5849.31|5846.04|5846.04|5849.31|5849.31|5846.04|5846.04|0
1633014530000|2021-09-30 15:08:50|5846|5846|5845.43|5845.43|5846|5846|5843.77|5843.77|0
1633014540000|2021-09-30 15:09:00|5846.12|5846.12|5847.62|5847.62|5847.62|5847.62|5846.12|5846.12|0
1633014550000|2021-09-30 15:09:10|5847.33|5847.33|5847.55|5847.55|5848.58|5848.58|5847.31|5847.31|0
1633014560000|2021-09-30 15:09:20|5847.53|5847.53|5846.76|5846.76|5847.82|5847.82|5846.76|5846.76|0
1633014570000|2021-09-30 15:09:30|5846.55|5846.55|5847|5847|5847.29|5847.29|5846.55|5846.55|0
1633014580000|2021-09-30 15:09:40|5846.47|5846.47|5846.47|5846.47|5846.76|5846.76|5846.47|5846.47|0
1633014590000|2021-09-30 15:09:50|5846.04|5846.04|5845.41|5845.41|5846.04|5846.04|5845.35|5845.35|0
1633014600000|2021-09-30 15:10:00|5846.29|5846.29|5846.39|5846.39|5846.39|5846.39|5845.29|5845.29|0
1633014610000|2021-09-30 15:10:10|5846.61|5846.61|5845.68|5845.68|5846.63|5846.63|5845.39|5845.39|0
1633014620000|2021-09-30 15:10:20|5845.67|5845.67|5846.94|5846.94|5846.94|5846.94|5845.67|5845.67|0
1633014630000|2021-09-30 15:10:30|5846.7|5846.7|5848.18|5848.18|5848.18|5848.18|5846.7|5846.7|0
1633014640000|2021-09-30 15:10:40|5848.42|5848.42|5848.6|5848.6|5849.46|5849.46|5848.42|5848.42|0
1633014650000|2021-09-30 15:10:50|5848.36|5848.36|5848.14|5848.14|5848.65|5848.65|5848.14|5848.14|0
1633014660000|2021-09-30 15:11:00|5848.43|5848.43|5849.25|5849.25|5849.25|5849.25|5848.43|5848.43|0
1633014670000|2021-09-30 15:11:10|5849.9|5849.9|5849.96|5849.96|5850.55|5850.55|5849.75|5849.75|0
1633014680000|2021-09-30 15:11:20|5850.49|5850.49|5849.44|5849.44|5850.78|5850.78|5849.44|5849.44|0
1633014690000|2021-09-30 15:11:30|5849.43|5849.43|5846.6|5846.6|5849.43|5849.43|5846.6|5846.6|0
1633014700000|2021-09-30 15:11:40|5845.88|5845.88|5845.62|5845.62|5846.67|5846.67|5845.62|5845.62|0
1633014710000|2021-09-30 15:11:50|5845.33|5845.33|5846.96|5846.96|5846.96|5846.96|5845.33|5845.33|0
1633014720000|2021-09-30 15:12:00|5847.39|5847.39|5847.38|5847.38|5847.91|5847.91|5847.38|5847.38|0
1633014730000|2021-09-30 15:12:10|5847.09|5847.09|5846.35|5846.35|5847.14|5847.14|5846.35|5846.35|0
1633014740000|2021-09-30 15:12:20|5846.81|5846.81|5847.31|5847.31|5847.6|5847.6|5846.81|5846.81|0
1633014750000|2021-09-30 15:12:30|5847.6|5847.6|5847.84|5847.84|5847.84|5847.84|5847.6|5847.6|0
1633014760000|2021-09-30 15:12:40|5847.55|5847.55|5847.85|5847.85|5847.85|5847.85|5847.26|5847.26|0
1633014770000|2021-09-30 15:12:50|5847.61|5847.61|5847.51|5847.51|5847.61|5847.61|5846.74|5846.74|0
1633014780000|2021-09-30 15:13:00|5847.22|5847.22|5848.5|5848.5|5848.5|5848.5|5846.48|5846.48|0
1633014790000|2021-09-30 15:13:10|5848.21|5848.21|5850.16|5850.16|5850.44|5850.44|5848.21|5848.21|0
1633014800000|2021-09-30 15:13:20|5849.88|5849.88|5848.89|5848.89|5849.88|5849.88|5848.89|5848.89|0
1633014810000|2021-09-30 15:13:30|5848.66|5848.66|5848.93|5848.93|5848.93|5848.93|5848.64|5848.64|0
1633014820000|2021-09-30 15:13:40|5848.95|5848.95|5850.96|5850.96|5850.96|5850.96|5848.95|5848.95|0
1633014830000|2021-09-30 15:13:50|5850.97|5850.97|5850.68|5850.68|5850.97|5850.97|5850.68|5850.68|0
1633014840000|2021-09-30 15:14:00|5849.73|5849.73|5850.25|5850.25|5850.54|5850.54|5849.51|5849.51|0
1633014850000|2021-09-30 15:14:10|5849.51|5849.51|5850.54|5850.54|5850.54|5850.54|5849.51|5849.51|0
1633014860000|2021-09-30 15:14:20|5850.78|5850.78|5851.74|5851.74|5851.74|5851.74|5850.78|5850.78|0
1633014870000|2021-09-30 15:14:30|5851.45|5851.45|5855.03|5855.03|5855.03|5855.03|5851.45|5851.45|0
1633014880000|2021-09-30 15:14:40|5855.35|5855.35|5855.64|5855.64|5856.14|5856.14|5854.23|5854.23|0
1633014890000|2021-09-30 15:14:50|5855.36|5855.36|5854.9|5854.9|5855.59|5855.59|5854.9|5854.9|0
1633014900000|2021-09-30 15:15:00|5855.19|5855.19|5854.66|5854.66|5855.41|5855.41|5854.42|5854.42|0
1633014910000|2021-09-30 15:15:10|5854.63|5854.63|5855.61|5855.61|5855.61|5855.61|5854.63|5854.63|0
1633014920000|2021-09-30 15:15:20|5856.4|5856.4|5856.46|5856.46|5856.46|5856.46|5855.53|5855.53|0
1633014930000|2021-09-30 15:15:30|5856.17|5856.17|5857.2|5857.2|5857.2|5857.2|5855.65|5855.65|0
1633014940000|2021-09-30 15:15:40|5857.44|5857.44|5859.33|5859.33|5859.33|5859.33|5856.63|5856.63|0
1633014950000|2021-09-30 15:15:50|5859.62|5859.62|5858.8|5858.8|5859.62|5859.62|5858.8|5858.8|0
1633014960000|2021-09-30 15:16:00|5859.33|5859.33|5859.62|5859.62|5859.83|5859.83|5858.8|5858.8|0
1633014970000|2021-09-30 15:16:10|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.33|5858.33|0
1633014980000|2021-09-30 15:16:20|5858.86|5858.86|5860.36|5860.36|5860.36|5860.36|5858.86|5858.86|0
1633014990000|2021-09-30 15:16:30|5860.37|5860.37|5860.1|5860.1|5860.39|5860.39|5860.1|5860.1|0
1633015000000|2021-09-30 15:16:40|5860.09|5860.09|5859.64|5859.64|5860.09|5860.09|5859.64|5859.64|0
1633015010000|2021-09-30 15:16:50|5860.09|5860.09|5860.8|5860.8|5860.8|5860.8|5859.87|5859.87|0
1633015020000|2021-09-30 15:17:00|5861.09|5861.09|5861.09|5861.09|5861.33|5861.33|5860.85|5860.85|0
1633015030000|2021-09-30 15:17:10|5861.07|5861.07|5861.95|5861.95|5861.95|5861.95|5860.76|5860.76|0
1633015040000|2021-09-30 15:17:20|5862.24|5862.24|5862.93|5862.93|5863.22|5863.22|5862.24|5862.24|0
1633015050000|2021-09-30 15:17:30|5862.7|5862.7|5863.97|5863.97|5863.97|5863.97|5862.7|5862.7|0
1633015060000|2021-09-30 15:17:40|5864.54|5864.54|5864.55|5864.55|5864.55|5864.55|5864.09|5864.09|0
1633015070000|2021-09-30 15:17:50|5864.09|5864.09|5864.57|5864.57|5864.57|5864.57|5864.09|5864.09|0
1633015080000|2021-09-30 15:18:00|5864.6|5864.6|5864.1|5864.1|5865.4|5865.4|5864.1|5864.1|0
1633015090000|2021-09-30 15:18:10|5864.07|5864.07|5867.11|5867.11|5867.11|5867.11|5864.07|5864.07|0
1633015100000|2021-09-30 15:18:20|5867.09|5867.09|5866.14|5866.14|5867.09|5867.09|5866.14|5866.14|0
1633015110000|2021-09-30 15:18:30|5866.37|5866.37|5867.55|5867.55|5867.84|5867.84|5866.37|5866.37|0
1633015120000|2021-09-30 15:18:40|5867.31|5867.31|5867.36|5867.36|5867.36|5867.36|5867.31|5867.31|0
1633015130000|2021-09-30 15:18:50|5867.59|5867.59|5867.58|5867.58|5867.59|5867.59|5867.58|5867.58|0
1633015140000|2021-09-30 15:19:00|5868.25|5868.25|5869.35|5869.35|5869.55|5869.55|5868.25|5868.25|0
1633015150000|2021-09-30 15:19:10|5869.59|5869.59|5869.79|5869.79|5870.03|5870.03|5869.59|5869.59|0
1633015160000|2021-09-30 15:19:20|5870.03|5870.03|5870.64|5870.64|5870.64|5870.64|5869.97|5869.97|0
1633015170000|2021-09-30 15:19:30|5870.13|5870.13|5869.15|5869.15|5870.13|5870.13|5868.91|5868.91|0
1633015180000|2021-09-30 15:19:40|5869.39|5869.39|5869.15|5869.15|5869.68|5869.68|5869.15|5869.15|0
1633015190000|2021-09-30 15:19:50|5869.37|5869.37|5870.85|5870.85|5870.85|5870.85|5869.37|5869.37|0
1633015200000|2021-09-30 15:20:00|5871.09|5871.09|5870.05|5870.05|5871.16|5871.16|5870.05|5870.05|0
1633015210000|2021-09-30 15:20:10|5869.76|5869.76|5869.61|5869.61|5870.33|5870.33|5869.61|5869.61|0
1633015220000|2021-09-30 15:20:20|5869.39|5869.39|5867.38|5867.38|5869.39|5869.39|5867.38|5867.38|0
1633015230000|2021-09-30 15:20:30|5867.16|5867.16|5867.87|5867.87|5867.92|5867.92|5866.62|5866.62|0
1633015240000|2021-09-30 15:20:40|5868.54|5868.54|5869.23|5869.23|5869.23|5869.23|5868.54|5868.54|0
1633015250000|2021-09-30 15:20:50|5869.02|5869.02|5868.25|5868.25|5869.02|5869.02|5868.25|5868.25|0
1633015260000|2021-09-30 15:21:00|5868.06|5868.06|5866.51|5866.51|5868.06|5868.06|5866.51|5866.51|0
1633015270000|2021-09-30 15:21:10|5864.9|5864.9|5866.77|5866.77|5866.77|5866.77|5864.45|5864.45|0
1633015280000|2021-09-30 15:21:20|5867.51|5867.51|5867.56|5867.56|5868.06|5868.06|5867.06|5867.06|0
1633015290000|2021-09-30 15:21:30|5867.54|5867.54|5869.3|5869.3|5869.3|5869.3|5867.54|5867.54|0
1633015300000|2021-09-30 15:21:40|5869.97|5869.97|5869.69|5869.69|5869.98|5869.98|5869.69|5869.69|0
1633015310000|2021-09-30 15:21:50|5869.46|5869.46|5870.44|5870.44|5870.65|5870.65|5869.46|5869.46|0
1633015320000|2021-09-30 15:22:00|5870.65|5870.65|5870.62|5870.62|5870.65|5870.65|5870.62|5870.62|0
1633015330000|2021-09-30 15:22:10|5870.91|5870.91|5870.91|5870.91|5871.15|5871.15|5870.91|5870.91|0
1633015350000|2021-09-30 15:22:30|5871.15|5871.15|5871.37|5871.37|5871.37|5871.37|5871.15|5871.15|0
1633015360000|2021-09-30 15:22:40|5871.6|5871.6|5872.44|5872.44|5872.44|5872.44|5871.6|5871.6|0
1633015370000|2021-09-30 15:22:50|5872.15|5872.15|5872.33|5872.33|5872.37|5872.37|5872.15|5872.15|0
1633015380000|2021-09-30 15:23:00|5872.04|5872.04|5872.37|5872.37|5872.37|5872.37|5871.85|5871.85|0
1633015390000|2021-09-30 15:23:10|5872.9|5872.9|5874.59|5874.59|5874.6|5874.6|5872.9|5872.9|0
1633015400000|2021-09-30 15:23:20|5874.57|5874.57|5875.09|5875.09|5875.09|5875.09|5874.57|5874.57|0
1633015410000|2021-09-30 15:23:30|5875.11|5875.11|5874.64|5874.64|5875.11|5875.11|5874.64|5874.64|0
1633015420000|2021-09-30 15:23:40|5874.86|5874.86|5875.36|5875.36|5875.36|5875.36|5874.86|5874.86|0
1633015430000|2021-09-30 15:23:50|5875.37|5875.37|5875.83|5875.83|5875.83|5875.83|5875.37|5875.37|0
1633015440000|2021-09-30 15:24:00|5875.61|5875.61|5875.9|5875.9|5876.12|5876.12|5875.61|5875.61|0
1633015450000|2021-09-30 15:24:10|5875.91|5875.91|5876.09|5876.09|5876.09|5876.09|5875.88|5875.88|0
1633015460000|2021-09-30 15:24:20|5876.33|5876.33|5877.39|5877.39|5877.39|5877.39|5876.33|5876.33|0
1633015470000|2021-09-30 15:24:30|5877.44|5877.44|5877.43|5877.43|5877.44|5877.44|5877.14|5877.14|0
1633015480000|2021-09-30 15:24:40|5877.88|5877.88|5877.04|5877.04|5878.12|5878.12|5877.04|5877.04|0
1633015490000|2021-09-30 15:24:50|5876.82|5876.82|5873.6|5873.6|5876.82|5876.82|5873.6|5873.6|0
1633015500000|2021-09-30 15:25:00|5873.31|5873.31|5874.4|5874.4|5874.4|5874.4|5873.3|5873.3|0
1633015510000|2021-09-30 15:25:10|5874.62|5874.62|5875.8|5875.8|5875.8|5875.8|5874.32|5874.32|0
1633015520000|2021-09-30 15:25:20|5875.79|5875.79|5876.57|5876.57|5876.57|5876.57|5875.79|5875.79|0
1633015530000|2021-09-30 15:25:30|5877.69|5877.69|5877.7|5877.7|5877.7|5877.7|5877.69|5877.69|0
1633015540000|2021-09-30 15:25:40|5877.25|5877.25|5877.61|5877.61|5877.61|5877.61|5877.03|5877.03|0
1633015550000|2021-09-30 15:25:50|5877.6|5877.6|5875.57|5875.57|5877.6|5877.6|5875.28|5875.28|0
1633015560000|2021-09-30 15:26:00|5875.85|5875.85|5876.6|5876.6|5876.89|5876.89|5875.85|5875.85|0
1633015570000|2021-09-30 15:26:10|5877.63|5877.63|5877.61|5877.61|5878.32|5878.32|5877.61|5877.61|0
1633015580000|2021-09-30 15:26:20|5877.59|5877.59|5877.58|5877.58|5877.59|5877.59|5877.58|5877.58|0
1633015590000|2021-09-30 15:26:30|5877.87|5877.87|5877.89|5877.89|5877.91|5877.91|5877.87|5877.87|0
1633015600000|2021-09-30 15:26:40|5877.88|5877.88|5880.13|5880.13|5880.13|5880.13|5877.88|5877.88|0
1633015610000|2021-09-30 15:26:50|5880.12|5880.12|5877.84|5877.84|5880.12|5880.12|5877.84|5877.84|0
1633015620000|2021-09-30 15:27:00|5877.79|5877.79|5877.99|5877.99|5878.04|5878.04|5877.3|5877.3|0
1633015630000|2021-09-30 15:27:10|5878.01|5878.01|5878.53|5878.53|5878.82|5878.82|5878.01|5878.01|0
1633015640000|2021-09-30 15:27:20|5878.51|5878.51|5878.78|5878.78|5878.8|5878.8|5878.5|5878.5|0
1633015650000|2021-09-30 15:27:30|5878.81|5878.81|5878.24|5878.24|5878.81|5878.81|5878.24|5878.24|0
1633015660000|2021-09-30 15:27:40|5878|5878|5877.75|5877.75|5878|5878|5877.75|5877.75|0
1633015670000|2021-09-30 15:27:50|5877.46|5877.46|5877.17|5877.17|5877.46|5877.46|5877.17|5877.17|0
1633015680000|2021-09-30 15:28:00|5876.93|5876.93|5874.38|5874.38|5876.93|5876.93|5874.38|5874.38|0
1633015690000|2021-09-30 15:28:10|5873.73|5873.73|5873.73|5873.73|5874.02|5874.02|5873.72|5873.72|0
1633015700000|2021-09-30 15:28:20|5873.95|5873.95|5874.25|5874.25|5874.25|5874.25|5873.44|5873.44|0
1633015710000|2021-09-30 15:28:30|5874.5|5874.5|5877.21|5877.21|5877.45|5877.45|5874.5|5874.5|0
1633015720000|2021-09-30 15:28:40|5876.92|5876.92|5875.5|5875.5|5876.93|5876.93|5875.5|5875.5|0
1633015730000|2021-09-30 15:28:50|5875.21|5875.21|5875.14|5875.14|5875.21|5875.21|5874.92|5874.92|0
1633015740000|2021-09-30 15:29:00|5875.36|5875.36|5876.88|5876.88|5877.38|5877.38|5875.36|5875.36|0
1633015750000|2021-09-30 15:29:10|5876.64|5876.64|5876.44|5876.44|5876.74|5876.74|5875.79|5875.79|0
1633015760000|2021-09-30 15:29:20|5876.73|5876.73|5880.07|5880.07|5880.07|5880.07|5876.73|5876.73|0
1633015770000|2021-09-30 15:29:30|5880.36|5880.36|5881.35|5881.35|5881.66|5881.66|5880.36|5880.36|0
1633015780000|2021-09-30 15:29:40|5881.06|5881.06|5881.14|5881.14|5881.84|5881.84|5880.04|5880.04|0
1633015790000|2021-09-30 15:29:50|5881.38|5881.38|5881.68|5881.68|5883.3|5883.3|5881.09|5881.09|0
1633072500000|2021-10-01 07:15:00|5816.22|5816.22|5812.49|5812.49|5817.85|5817.85|5812.49|5812.49|0
1633072510000|2021-10-01 07:15:10|5812.96|5812.96|5812.94|5812.94|5812.96|5812.96|5812.65|5812.65|0
1633072520000|2021-10-01 07:15:20|5812.47|5812.47|5811.05|5811.05|5813.37|5813.37|5811.05|5811.05|0
1633072530000|2021-10-01 07:15:30|5810.82|5810.82|5810.4|5810.4|5811.67|5811.67|5810.4|5810.4|0
1633072540000|2021-10-01 07:15:40|5810.19|5810.19|5809.97|5809.97|5810.4|5810.4|5809.73|5809.73|0
1633072550000|2021-10-01 07:15:50|5811.41|5811.41|5808.7|5808.7|5812.13|5812.13|5808.41|5808.41|0
1633072560000|2021-10-01 07:16:00|5808.27|5808.27|5807.16|5807.16|5808.27|5808.27|5804.47|5804.47|0
1633072570000|2021-10-01 07:16:10|5807.24|5807.24|5810.19|5810.19|5810.19|5810.19|5807.24|5807.24|0
1633072580000|2021-10-01 07:16:20|5809.9|5809.9|5810.06|5810.06|5810.64|5810.64|5809.84|5809.84|0
1633072590000|2021-10-01 07:16:30|5809.82|5809.82|5810.51|5810.51|5810.51|5810.51|5809.82|5809.82|0
1633072600000|2021-10-01 07:16:40|5810.75|5810.75|5812.5|5812.5|5812.5|5812.5|5810.75|5810.75|0
1633072610000|2021-10-01 07:16:50|5813.14|5813.14|5812|5812|5813.14|5813.14|5811.42|5811.42|0
1633072620000|2021-10-01 07:17:00|5811.57|5811.57|5807.78|5807.78|5811.57|5811.57|5807.78|5807.78|0
1633072630000|2021-10-01 07:17:10|5808.35|5808.35|5808.83|5808.83|5809.07|5809.07|5808.35|5808.35|0
1633072640000|2021-10-01 07:17:20|5808.54|5808.54|5809.31|5809.31|5809.31|5809.31|5807.96|5807.96|0
1633072650000|2021-10-01 07:17:30|5810.02|5810.02|5809.26|5809.26|5810.02|5810.02|5809.26|5809.26|0
1633072660000|2021-10-01 07:17:40|5810.21|5810.21|5813.29|5813.29|5813.29|5813.29|5810.21|5810.21|0
1633072670000|2021-10-01 07:17:50|5813.05|5813.05|5818.35|5818.35|5818.35|5818.35|5812.82|5812.82|0
1633072680000|2021-10-01 07:18:00|5817|5817|5814.55|5814.55|5817|5817|5814.3|5814.3|0
1633072690000|2021-10-01 07:18:10|5815.71|5815.71|5816.04|5816.04|5816.1|5816.1|5815.23|5815.23|0
1633072700000|2021-10-01 07:18:20|5816.33|5816.33|5815.23|5815.23|5816.4|5816.4|5815.23|5815.23|0
1633072710000|2021-10-01 07:18:30|5815.27|5815.27|5815.32|5815.32|5815.56|5815.56|5815.27|5815.27|0
1633072720000|2021-10-01 07:18:40|5815.79|5815.79|5819|5819|5819|5819|5815.79|5815.79|0
1633072730000|2021-10-01 07:18:50|5819.24|5819.24|5820.57|5820.57|5823.1|5823.1|5819.24|5819.24|0
1633072740000|2021-10-01 07:19:00|5820.09|5820.09|5816.59|5816.59|5820.09|5820.09|5816.59|5816.59|0
1633072750000|2021-10-01 07:19:10|5817.74|5817.74|5817.67|5817.67|5817.74|5817.74|5816.66|5816.66|0
1633072760000|2021-10-01 07:19:20|5817.96|5817.96|5819.2|5819.2|5819.2|5819.2|5817.96|5817.96|0
1633072770000|2021-10-01 07:19:30|5819.44|5819.44|5818.17|5818.17|5819.44|5819.44|5818.17|5818.17|0
1633072780000|2021-10-01 07:19:40|5818.22|5818.22|5816.45|5816.45|5818.22|5818.22|5816.45|5816.45|0
1633072790000|2021-10-01 07:19:50|5817.02|5817.02|5817.02|5817.02|5817.02|5817.02|5817.02|5817.02|0
1633072800000|2021-10-01 07:20:00|5817.5|5817.5|5814.06|5814.06|5817.5|5817.5|5814.06|5814.06|0
1633072810000|2021-10-01 07:20:10|5814.54|5814.54|5811.23|5811.23|5814.54|5814.54|5811.23|5811.23|0
1633072820000|2021-10-01 07:20:20|5811.01|5811.01|5809.31|5809.31|5811.01|5811.01|5809.31|5809.31|0
1633072840000|2021-10-01 07:20:40|5810.26|5810.26|5808.81|5808.81|5810.26|5810.26|5808.81|5808.81|0
1633072850000|2021-10-01 07:20:50|5808.57|5808.57|5809.64|5809.64|5809.64|5809.64|5807.77|5807.77|0
1633072860000|2021-10-01 07:21:00|5809.88|5809.88|5808.35|5808.35|5809.93|5809.93|5808.35|5808.35|0
1633072870000|2021-10-01 07:21:10|5808.57|5808.57|5811.27|5811.27|5811.27|5811.27|5808.57|5808.57|0
1633072880000|2021-10-01 07:21:20|5810.98|5810.98|5810.34|5810.34|5810.98|5810.98|5810.34|5810.34|0
1633072890000|2021-10-01 07:21:30|5808.91|5808.91|5808.45|5808.45|5808.91|5808.91|5808.24|5808.24|0
1633072900000|2021-10-01 07:21:40|5808.02|5808.02|5807.21|5807.21|5808.02|5808.02|5806.63|5806.63|0
1633072910000|2021-10-01 07:21:50|5807.78|5807.78|5806.78|5806.78|5808.5|5808.5|5806.78|5806.78|0
1633072920000|2021-10-01 07:22:00|5806.79|5806.79|5809.62|5809.62|5809.62|5809.62|5806.57|5806.57|0
1633072930000|2021-10-01 07:22:10|5809.91|5809.91|5809.8|5809.8|5810.88|5810.88|5809.8|5809.8|0
1633072940000|2021-10-01 07:22:20|5808.61|5808.61|5806.46|5806.46|5808.61|5808.61|5806.17|5806.17|0
1633072950000|2021-10-01 07:22:30|5806.74|5806.74|5806.27|5806.27|5806.74|5806.74|5805.4|5805.4|0
1633072960000|2021-10-01 07:22:40|5807.46|5807.46|5810.26|5810.26|5810.26|5810.26|5807.46|5807.46|0
1633072970000|2021-10-01 07:22:50|5809.79|5809.79|5809.55|5809.55|5810.13|5810.13|5809.55|5809.55|0
1633072980000|2021-10-01 07:23:00|5808.97|5808.97|5808.64|5808.64|5808.97|5808.97|5808.19|5808.19|0
1633072990000|2021-10-01 07:23:10|5808.17|5808.17|5809.62|5809.62|5809.62|5809.62|5807.74|5807.74|0
1633073000000|2021-10-01 07:23:20|5809.91|5809.91|5808.76|5808.76|5809.91|5809.91|5808.76|5808.76|0
1633073010000|2021-10-01 07:23:30|5808.99|5808.99|5808.16|5808.16|5809.43|5809.43|5808.16|5808.16|0
1633073020000|2021-10-01 07:23:40|5808.63|5808.63|5807.78|5807.78|5808.63|5808.63|5807.73|5807.73|0
1633073030000|2021-10-01 07:23:50|5808.42|5808.42|5808.23|5808.23|5809.14|5809.14|5808.23|5808.23|0
1633073040000|2021-10-01 07:24:00|5807.99|5807.99|5806.08|5806.08|5807.99|5807.99|5806.08|5806.08|0
1633073050000|2021-10-01 07:24:10|5805.86|5805.86|5804.81|5804.81|5805.86|5805.86|5804.81|5804.81|0
1633073060000|2021-10-01 07:24:20|5804.09|5804.09|5805.84|5805.84|5805.84|5805.84|5804.09|5804.09|0
1633073070000|2021-10-01 07:24:30|5806.08|5806.08|5806.29|5806.29|5806.53|5806.53|5806.08|5806.08|0
1633073080000|2021-10-01 07:24:40|5806.87|5806.87|5805.31|5805.31|5807.08|5807.08|5805.31|5805.31|0
1633073090000|2021-10-01 07:24:50|5805.54|5805.54|5806.45|5806.45|5806.45|5806.45|5805.54|5805.54|0
1633073100000|2021-10-01 07:25:00|5807.32|5807.32|5807.06|5807.06|5807.35|5807.35|5807.06|5807.06|0
1633073110000|2021-10-01 07:25:10|5806.82|5806.82|5804.77|5804.77|5806.82|5806.82|5804.77|5804.77|0
1633073120000|2021-10-01 07:25:20|5804.51|5804.51|5802.69|5802.69|5805.46|5805.46|5802.26|5802.26|0
1633073130000|2021-10-01 07:25:30|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1633073140000|2021-10-01 07:25:40|5803.12|5803.12|5807.55|5807.55|5807.55|5807.55|5803.12|5803.12|0
1633073150000|2021-10-01 07:25:50|5807.98|5807.98|5805.15|5805.15|5808.67|5808.67|5804.44|5804.44|0
1633073160000|2021-10-01 07:26:00|5806.6|5806.6|5809.61|5809.61|5809.61|5809.61|5806.6|5806.6|0
1633073170000|2021-10-01 07:26:10|5810.28|5810.28|5811.72|5811.72|5811.72|5811.72|5810.28|5810.28|0
1633073180000|2021-10-01 07:26:20|5812.91|5812.91|5814.66|5814.66|5814.66|5814.66|5812.91|5812.91|0
1633073190000|2021-10-01 07:26:30|5814.87|5814.87|5814.71|5814.71|5815.54|5815.54|5813.99|5813.99|0
1633073200000|2021-10-01 07:26:40|5814.42|5814.42|5815.96|5815.96|5815.96|5815.96|5814.42|5814.42|0
1633073210000|2021-10-01 07:26:50|5816.53|5816.53|5816.53|5816.53|5816.53|5816.53|5816.53|5816.53|0
1633073220000|2021-10-01 07:27:00|5817.23|5817.23|5815.29|5815.29|5817.23|5817.23|5815.05|5815.05|0
1633073230000|2021-10-01 07:27:10|5814.79|5814.79|5815.69|5815.69|5816.19|5816.19|5814.79|5814.79|0
1633073240000|2021-10-01 07:27:20|5816.12|5816.12|5817.34|5817.34|5818.04|5818.04|5816.12|5816.12|0
1633073250000|2021-10-01 07:27:30|5817.82|5817.82|5817.25|5817.25|5817.82|5817.82|5816.75|5816.75|0
1633073260000|2021-10-01 07:27:40|5817.04|5817.04|5818.41|5818.41|5818.41|5818.41|5817.04|5817.04|0
1633073270000|2021-10-01 07:27:50|5819.12|5819.12|5818.62|5818.62|5819.63|5819.63|5817.91|5817.91|0
1633073280000|2021-10-01 07:28:00|5818.84|5818.84|5819.16|5819.16|5819.16|5819.16|5818.84|5818.84|0
1633073290000|2021-10-01 07:28:10|5819.4|5819.4|5821.11|5821.11|5821.73|5821.73|5819.4|5819.4|0
1633073300000|2021-10-01 07:28:20|5821.4|5821.4|5825.09|5825.09|5825.09|5825.09|5821.4|5821.4|0
1633073310000|2021-10-01 07:28:30|5825.57|5825.57|5824.83|5824.83|5826.54|5826.54|5824.83|5824.83|0
1633073320000|2021-10-01 07:28:40|5825.76|5825.76|5829.57|5829.57|5829.57|5829.57|5825.76|5825.76|0
1633073330000|2021-10-01 07:28:50|5829.14|5829.14|5826.01|5826.01|5829.14|5829.14|5825.77|5825.77|0
1633073340000|2021-10-01 07:29:00|5826.59|5826.59|5833.02|5833.02|5833.02|5833.02|5826.3|5826.3|0
1633073350000|2021-10-01 07:29:10|5832.81|5832.81|5829.94|5829.94|5832.81|5832.81|5829.94|5829.94|0
1633073360000|2021-10-01 07:29:20|5828.78|5828.78|5825.76|5825.76|5828.78|5828.78|5825.76|5825.76|0
1633073370000|2021-10-01 07:29:30|5825.55|5825.55|5827.25|5827.25|5827.54|5827.54|5825.55|5825.55|0
1633073380000|2021-10-01 07:29:40|5827.54|5827.54|5828.23|5828.23|5828.49|5828.49|5827.54|5827.54|0
1633073390000|2021-10-01 07:29:50|5828.66|5828.66|5830.28|5830.28|5830.28|5830.28|5828.66|5828.66|0
1633073400000|2021-10-01 07:30:00|5829.11|5829.11|5830.93|5830.93|5830.96|5830.96|5829.11|5829.11|0
1633073410000|2021-10-01 07:30:10|5830.72|5830.72|5826.25|5826.25|5830.72|5830.72|5826.25|5826.25|0
1633073420000|2021-10-01 07:30:20|5826.06|5826.06|5823.97|5823.97|5826.06|5826.06|5823.97|5823.97|0
1633073430000|2021-10-01 07:30:30|5823.76|5823.76|5827.62|5827.62|5827.95|5827.95|5823.76|5823.76|0
1633073440000|2021-10-01 07:30:40|5828.31|5828.31|5828.58|5828.58|5829.05|5829.05|5828.31|5828.31|0
1633073450000|2021-10-01 07:30:50|5829.05|5829.05|5831.3|5831.3|5831.3|5831.3|5829.05|5829.05|0
1633073460000|2021-10-01 07:31:00|5831.95|5831.95|5831.07|5831.07|5832.66|5832.66|5831.07|5831.07|0
1633073470000|2021-10-01 07:31:10|5831.52|5831.52|5829.94|5829.94|5831.52|5831.52|5829.94|5829.94|0
1633073480000|2021-10-01 07:31:20|5830.23|5830.23|5828.36|5828.36|5830.47|5830.47|5828.36|5828.36|0
1633073490000|2021-10-01 07:31:30|5827.72|5827.72|5826.28|5826.28|5827.72|5827.72|5826.28|5826.28|0
1633073500000|2021-10-01 07:31:40|5827.14|5827.14|5825.61|5825.61|5827.14|5827.14|5825.27|5825.27|0
1633073510000|2021-10-01 07:31:50|5828.22|5828.22|5830.05|5830.05|5830.05|5830.05|5827.95|5827.95|0
1633073520000|2021-10-01 07:32:00|5830.26|5830.26|5825.35|5825.35|5830.69|5830.69|5825.35|5825.35|0
1633073530000|2021-10-01 07:32:10|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|0
1633073540000|2021-10-01 07:32:20|5824.48|5824.48|5824.27|5824.27|5824.8|5824.8|5824.27|5824.27|0
1633073550000|2021-10-01 07:32:30|5825.14|5825.14|5824.13|5824.13|5825.43|5825.43|5824.13|5824.13|0
1633073560000|2021-10-01 07:32:40|5824.04|5824.04|5822.4|5822.4|5824.04|5824.04|5822.4|5822.4|0
1633073570000|2021-10-01 07:32:50|5822.19|5822.19|5822.48|5822.48|5822.48|5822.48|5821.47|5821.47|0
1633073580000|2021-10-01 07:33:00|5822.77|5822.77|5825.14|5825.14|5825.14|5825.14|5821.46|5821.46|0
1633073590000|2021-10-01 07:33:10|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|0
1633073600000|2021-10-01 07:33:20|5825.35|5825.35|5823.89|5823.89|5825.35|5825.35|5823.89|5823.89|0
1633073610000|2021-10-01 07:33:30|5824.53|5824.53|5827.12|5827.12|5827.12|5827.12|5824.53|5824.53|0
1633073620000|2021-10-01 07:33:40|5826.91|5826.91|5826.05|5826.05|5826.91|5826.91|5825.76|5825.76|0
1633073630000|2021-10-01 07:33:50|5825.76|5825.76|5826.14|5826.14|5826.14|5826.14|5825.02|5825.02|0
1633073640000|2021-10-01 07:34:00|5826.38|5826.38|5824.95|5824.95|5826.38|5826.38|5824.95|5824.95|0
1633073650000|2021-10-01 07:34:10|5825.42|5825.42|5825.02|5825.02|5826.29|5826.29|5824.73|5824.73|0
1633073660000|2021-10-01 07:34:20|5824.44|5824.44|5825.21|5825.21|5825.21|5825.21|5823.87|5823.87|0
1633073670000|2021-10-01 07:34:30|5825.45|5825.45|5825.42|5825.42|5825.7|5825.7|5824.92|5824.92|0
1633073680000|2021-10-01 07:34:40|5825.2|5825.2|5825.02|5825.02|5825.2|5825.2|5824.73|5824.73|0
1633073690000|2021-10-01 07:34:50|5827.02|5827.02|5828.68|5828.68|5828.68|5828.68|5827.02|5827.02|0
1633073700000|2021-10-01 07:35:00|5828.87|5828.87|5831.28|5831.28|5831.52|5831.52|5828.87|5828.87|0
1633073710000|2021-10-01 07:35:10|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|0
1633073720000|2021-10-01 07:35:20|5830.63|5830.63|5828.96|5828.96|5830.63|5830.63|5828.96|5828.96|0
1633073730000|2021-10-01 07:35:30|5829.39|5829.39|5830.21|5830.21|5830.21|5830.21|5829.39|5829.39|0
1633073740000|2021-10-01 07:35:40|5830.23|5830.23|5830.57|5830.57|5830.57|5830.57|5830.23|5830.23|0
1633073750000|2021-10-01 07:35:50|5832.6|5832.6|5832.6|5832.6|5832.6|5832.6|5832.13|5832.13|0
1633073760000|2021-10-01 07:36:00|5831.03|5831.03|5829.4|5829.4|5831.03|5831.03|5829.16|5829.16|0
1633073770000|2021-10-01 07:36:10|5829.62|5829.62|5828.25|5828.25|5829.62|5829.62|5828.25|5828.25|0
1633073780000|2021-10-01 07:36:20|5827.96|5827.96|5825.24|5825.24|5827.96|5827.96|5825.24|5825.24|0
1633073790000|2021-10-01 07:36:30|5825.48|5825.48|5825.97|5825.97|5826.6|5826.6|5825.48|5825.48|0
1633073800000|2021-10-01 07:36:40|5826.19|5826.19|5825.28|5825.28|5827.09|5827.09|5825.28|5825.28|0
1633073810000|2021-10-01 07:36:50|5825.57|5825.57|5827.85|5827.85|5827.85|5827.85|5825.57|5825.57|0
1633073820000|2021-10-01 07:37:00|5827.37|5827.37|5826.97|5826.97|5827.37|5827.37|5826.97|5826.97|0
1633073830000|2021-10-01 07:37:10|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.2|5827.2|0
1633073840000|2021-10-01 07:37:20|5825.22|5825.22|5823.3|5823.3|5825.22|5825.22|5823.3|5823.3|0
1633073850000|2021-10-01 07:37:30|5822.82|5822.82|5822.82|5822.82|5822.82|5822.82|5822.82|5822.82|0
1633073860000|2021-10-01 07:37:40|5822.53|5822.53|5822.11|5822.11|5822.82|5822.82|5822.11|5822.11|0
1633073870000|2021-10-01 07:37:50|5821.87|5821.87|5821.58|5821.58|5821.87|5821.87|5821.58|5821.58|0
1633073880000|2021-10-01 07:38:00|5821|5821|5818.9|5818.9|5821|5821|5818.9|5818.9|0
1633073890000|2021-10-01 07:38:10|5818.66|5818.66|5818.87|5818.87|5818.87|5818.87|5818.66|5818.66|0
1633073900000|2021-10-01 07:38:20|5819.59|5819.59|5819.83|5819.83|5819.83|5819.83|5819.59|5819.59|0
1633073910000|2021-10-01 07:38:30|5819.25|5819.25|5818.3|5818.3|5819.25|5819.25|5818.3|5818.3|0
1633073920000|2021-10-01 07:38:40|5817.39|5817.39|5816.94|5816.94|5817.39|5817.39|5816.7|5816.7|0
1633073930000|2021-10-01 07:38:50|5815.35|5815.35|5814.87|5814.87|5815.35|5815.35|5814.87|5814.87|0
1633073940000|2021-10-01 07:39:00|5815.52|5815.52|5814.66|5814.66|5816.04|5816.04|5814.66|5814.66|0
1633073950000|2021-10-01 07:39:10|5813.5|5813.5|5814.74|5814.74|5814.74|5814.74|5813.5|5813.5|0
1633073960000|2021-10-01 07:39:20|5815.68|5815.68|5815.44|5815.44|5815.68|5815.68|5815.44|5815.44|0
1633073970000|2021-10-01 07:39:30|5815.22|5815.22|5814.51|5814.51|5815.22|5815.22|5813.93|5813.93|0
1633073990000|2021-10-01 07:39:50|5814.22|5814.22|5815.08|5815.08|5815.08|5815.08|5813.93|5813.93|0
1633074010000|2021-10-01 07:40:10|5817.31|5817.31|5817.33|5817.33|5817.54|5817.54|5817.11|5817.11|0
1633074020000|2021-10-01 07:40:20|5818.19|5818.19|5817.74|5817.74|5818.41|5818.41|5817.74|5817.74|0
1633074030000|2021-10-01 07:40:30|5817.5|5817.5|5817.5|5817.5|5817.5|5817.5|5817.5|5817.5|0
1633074050000|2021-10-01 07:40:50|5817.93|5817.93|5820.27|5820.27|5820.27|5820.27|5817.93|5817.93|0
1633074060000|2021-10-01 07:41:00|5820.04|5820.04|5819.75|5819.75|5820.33|5820.33|5819.75|5819.75|0
1633074070000|2021-10-01 07:41:10|5820.04|5820.04|5820.06|5820.06|5820.33|5820.33|5820.04|5820.04|0
1633074080000|2021-10-01 07:41:20|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|0
1633074090000|2021-10-01 07:41:30|5819.82|5819.82|5819.95|5819.95|5819.95|5819.95|5819.08|5819.08|0
1633074100000|2021-10-01 07:41:40|5819.3|5819.3|5818.25|5818.25|5819.3|5819.3|5818.25|5818.25|0
1633074110000|2021-10-01 07:41:50|5817.81|5817.81|5813.94|5813.94|5817.81|5817.81|5813.94|5813.94|0
1633074120000|2021-10-01 07:42:00|5814|5814|5814.85|5814.85|5814.85|5814.85|5813.99|5813.99|0
1633074130000|2021-10-01 07:42:10|5814.75|5814.75|5814.89|5814.89|5815.17|5815.17|5814.46|5814.46|0
1633074140000|2021-10-01 07:42:20|5815.17|5815.17|5815.75|5815.75|5815.75|5815.75|5815.17|5815.17|0
1633074150000|2021-10-01 07:42:30|5815.51|5815.51|5815.28|5815.28|5815.73|5815.73|5815.28|5815.28|0
1633074160000|2021-10-01 07:42:40|5814.41|5814.41|5813.17|5813.17|5814.41|5814.41|5813.17|5813.17|0
1633074170000|2021-10-01 07:42:50|5812.46|5812.46|5810.89|5810.89|5812.46|5812.46|5810.89|5810.89|0
1633074180000|2021-10-01 07:43:00|5810.31|5810.31|5810.38|5810.38|5810.38|5810.38|5808.95|5808.95|0
1633074190000|2021-10-01 07:43:10|5810.91|5810.91|5810.33|5810.33|5810.91|5810.91|5810.33|5810.33|0
1633074200000|2021-10-01 07:43:20|5809.75|5809.75|5809.12|5809.12|5809.75|5809.75|5809.04|5809.04|0
1633074210000|2021-10-01 07:43:30|5809.36|5809.36|5809.51|5809.51|5810.23|5810.23|5809.36|5809.36|0
1633074220000|2021-10-01 07:43:40|5809.3|5809.3|5810.25|5810.25|5811.12|5811.12|5808.91|5808.91|0
1633074230000|2021-10-01 07:43:50|5810.54|5810.54|5811.69|5811.69|5811.69|5811.69|5810.54|5810.54|0
1633074240000|2021-10-01 07:44:00|5811.12|5811.12|5811.69|5811.69|5811.69|5811.69|5811.12|5811.12|0
1633074250000|2021-10-01 07:44:10|5812.27|5812.27|5815.42|5815.42|5815.42|5815.42|5812.27|5812.27|0
1633074260000|2021-10-01 07:44:20|5816.35|5816.35|5815.42|5815.42|5816.35|5816.35|5814.9|5814.9|0
1633074270000|2021-10-01 07:44:30|5815.66|5815.66|5814.9|5814.9|5815.66|5815.66|5814.9|5814.9|0
1633074280000|2021-10-01 07:44:40|5815.61|5815.61|5815.61|5815.61|5815.61|5815.61|5815.61|5815.61|0
1633074290000|2021-10-01 07:44:50|5816.19|5816.19|5816.48|5816.48|5816.48|5816.48|5816.19|5816.19|0
1633074310000|2021-10-01 07:45:10|5816.95|5816.95|5816.67|5816.67|5816.95|5816.95|5816.67|5816.67|0
1633074320000|2021-10-01 07:45:20|5816.95|5816.95|5819.68|5819.68|5819.68|5819.68|5816.95|5816.95|0
1633074330000|2021-10-01 07:45:30|5819.01|5819.01|5819.79|5819.79|5819.88|5819.88|5818.77|5818.77|0
1633074340000|2021-10-01 07:45:40|5818.63|5818.63|5816.31|5816.31|5818.63|5818.63|5816.31|5816.31|0
1633074350000|2021-10-01 07:45:50|5814.3|5814.3|5814.3|5814.3|5814.52|5814.52|5814.3|5814.3|0
1633074360000|2021-10-01 07:46:00|5814.78|5814.78|5815.55|5815.55|5816.53|5816.53|5814.78|5814.78|0
1633074370000|2021-10-01 07:46:10|5815.26|5815.26|5816.66|5816.66|5816.66|5816.66|5815.26|5815.26|0
1633074380000|2021-10-01 07:46:20|5816.37|5816.37|5817.44|5817.44|5817.44|5817.44|5816.37|5816.37|0
1633074400000|2021-10-01 07:46:40|5817.21|5817.21|5816.41|5816.41|5817.21|5817.21|5816.41|5816.41|0
1633074410000|2021-10-01 07:46:50|5816.17|5816.17|5813.32|5813.32|5816.17|5816.17|5813.32|5813.32|0
1633074420000|2021-10-01 07:47:00|5812.2|5812.2|5811.72|5811.72|5812.2|5812.2|5811.24|5811.24|0
1633074430000|2021-10-01 07:47:10|5812.58|5812.58|5814.3|5814.3|5814.3|5814.3|5812.58|5812.58|0
1633074440000|2021-10-01 07:47:20|5814.08|5814.08|5810.88|5810.88|5814.08|5814.08|5810.88|5810.88|0
1633074450000|2021-10-01 07:47:30|5811.12|5811.12|5811.55|5811.55|5811.55|5811.55|5811.12|5811.12|0
1633074470000|2021-10-01 07:47:50|5810.54|5810.54|5808.28|5808.28|5810.54|5810.54|5808.28|5808.28|0
1633074490000|2021-10-01 07:48:10|5807.41|5807.41|5807.35|5807.35|5807.41|5807.41|5807.35|5807.35|0
1633074500000|2021-10-01 07:48:20|5807.56|5807.56|5807.03|5807.03|5807.56|5807.56|5807.03|5807.03|0
1633074510000|2021-10-01 07:48:30|5807.51|5807.51|5806.29|5806.29|5807.51|5807.51|5805.57|5805.57|0
1633074520000|2021-10-01 07:48:40|5806.5|5806.5|5805.57|5805.57|5806.5|5806.5|5805.57|5805.57|0
1633074530000|2021-10-01 07:48:50|5805.36|5805.36|5804.88|5804.88|5805.36|5805.36|5803.92|5803.92|0
1633074540000|2021-10-01 07:49:00|5807.37|5807.37|5808.71|5808.71|5808.71|5808.71|5807.37|5807.37|0
1633074550000|2021-10-01 07:49:10|5809.24|5809.24|5810.18|5810.18|5810.18|5810.18|5809.24|5809.24|0
1633074560000|2021-10-01 07:49:20|5809.94|5809.94|5809.81|5809.81|5810.81|5810.81|5809.81|5809.81|0
1633074570000|2021-10-01 07:49:30|5808.08|5808.08|5806.69|5806.69|5808.08|5808.08|5806.69|5806.69|0
1633074580000|2021-10-01 07:49:40|5805.97|5805.97|5805.75|5805.75|5805.97|5805.97|5805.75|5805.75|0
1633074590000|2021-10-01 07:49:50|5805.73|5805.73|5805.73|5805.73|5805.73|5805.73|5805.73|5805.73|0
1633074600000|2021-10-01 07:50:00|5806.31|5806.31|5806.84|5806.84|5806.84|5806.84|5806.31|5806.31|0
1633074610000|2021-10-01 07:50:10|5807.05|5807.05|5808.25|5808.25|5808.25|5808.25|5807.05|5807.05|0
1633074620000|2021-10-01 07:50:20|5808.72|5808.72|5808.43|5808.43|5808.72|5808.72|5808.43|5808.43|0
1633074630000|2021-10-01 07:50:30|5808.72|5808.72|5808.48|5808.48|5808.72|5808.72|5808.48|5808.48|0
1633074640000|2021-10-01 07:50:40|5808.96|5808.96|5808.96|5808.96|5808.96|5808.96|5808.96|5808.96|0
1633074650000|2021-10-01 07:50:50|5809.54|5809.54|5808.97|5808.97|5809.73|5809.73|5808.97|5808.97|0
1633074660000|2021-10-01 07:51:00|5808.75|5808.75|5808.68|5808.68|5808.75|5808.75|5808.46|5808.46|0
1633074680000|2021-10-01 07:51:20|5808.92|5808.92|5809.71|5809.71|5809.95|5809.95|5808.68|5808.68|0
1633074690000|2021-10-01 07:51:30|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|0
1633074700000|2021-10-01 07:51:40|5809.13|5809.13|5808.66|5808.66|5809.13|5809.13|5808.17|5808.17|0
1633074710000|2021-10-01 07:51:50|5809.38|5809.38|5810.19|5810.19|5810.77|5810.77|5809.38|5809.38|0
1633074720000|2021-10-01 07:52:00|5811.27|5811.27|5810.04|5810.04|5811.53|5811.53|5810.04|5810.04|0
1633074730000|2021-10-01 07:52:10|5809.81|5809.81|5809.3|5809.3|5809.81|5809.81|5809.3|5809.3|0
1633074740000|2021-10-01 07:52:20|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1633074750000|2021-10-01 07:52:30|5808.82|5808.82|5811.84|5811.84|5811.84|5811.84|5808.82|5808.82|0
1633074760000|2021-10-01 07:52:40|5812.42|5812.42|5812.42|5812.42|5812.42|5812.42|5812.42|5812.42|0
1633074770000|2021-10-01 07:52:50|5812.13|5812.13|5812.13|5812.13|5812.13|5812.13|5812.13|5812.13|0
1633074780000|2021-10-01 07:53:00|5813.42|5813.42|5814.95|5814.95|5815.62|5815.62|5813.42|5813.42|0
1633074790000|2021-10-01 07:53:10|5814.71|5814.71|5814.14|5814.14|5814.71|5814.71|5814.14|5814.14|0
1633074800000|2021-10-01 07:53:20|5813.9|5813.9|5813.01|5813.01|5813.9|5813.9|5813.01|5813.01|0
1633074810000|2021-10-01 07:53:30|5813.44|5813.44|5816.06|5816.06|5816.06|5816.06|5813.44|5813.44|0
1633074820000|2021-10-01 07:53:40|5816.3|5816.3|5816.23|5816.23|5816.94|5816.94|5816.23|5816.23|0
1633074830000|2021-10-01 07:53:50|5816.45|5816.45|5818.03|5818.03|5818.03|5818.03|5816.45|5816.45|0
1633074840000|2021-10-01 07:54:00|5818.13|5818.13|5817.31|5817.31|5818.23|5818.23|5817.31|5817.31|0
1633074860000|2021-10-01 07:54:20|5817.02|5817.02|5817.02|5817.02|5817.02|5817.02|5817.02|5817.02|0
1633074870000|2021-10-01 07:54:30|5817.45|5817.45|5817.86|5817.86|5818.1|5818.1|5817.45|5817.45|0
1633074880000|2021-10-01 07:54:40|5817.4|5817.4|5815.24|5815.24|5817.4|5817.4|5815.24|5815.24|0
1633074890000|2021-10-01 07:54:50|5815.53|5815.53|5815.34|5815.34|5815.53|5815.53|5815.1|5815.1|0
1633074900000|2021-10-01 07:55:00|5814.86|5814.86|5815.72|5815.72|5817.06|5817.06|5814.86|5814.86|0
1633074910000|2021-10-01 07:55:10|5815.26|5815.26|5816.56|5816.56|5816.56|5816.56|5815.07|5815.07|0
1633074920000|2021-10-01 07:55:20|5815.98|5815.98|5817.25|5817.25|5817.25|5817.25|5815.98|5815.98|0
1633074930000|2021-10-01 07:55:30|5817.54|5817.54|5816.85|5816.85|5817.54|5817.54|5816.85|5816.85|0
1633074940000|2021-10-01 07:55:40|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|0
1633074950000|2021-10-01 07:55:50|5818.29|5818.29|5818.98|5818.98|5820.04|5820.04|5818.29|5818.29|0
1633074960000|2021-10-01 07:56:00|5818.95|5818.95|5818.95|5818.95|5818.95|5818.95|5818.95|5818.95|0
1633074970000|2021-10-01 07:56:10|5820.13|5820.13|5821.49|5821.49|5821.49|5821.49|5820.13|5820.13|0
1633074980000|2021-10-01 07:56:20|5821.51|5821.51|5821.51|5821.51|5821.51|5821.51|5821.51|5821.51|0
1633074990000|2021-10-01 07:56:30|5822.09|5822.09|5822.82|5822.82|5824.05|5824.05|5822.09|5822.09|0
1633075000000|2021-10-01 07:56:40|5821.22|5821.22|5820.93|5820.93|5821.22|5821.22|5820.93|5820.93|0
1633075020000|2021-10-01 07:57:00|5819.45|5819.45|5816.7|5816.7|5819.45|5819.45|5816.7|5816.7|0
1633075030000|2021-10-01 07:57:10|5816.94|5816.94|5816.49|5816.49|5816.94|5816.94|5816.49|5816.49|0
1633075040000|2021-10-01 07:57:20|5815.98|5815.98|5818.84|5818.84|5818.84|5818.84|5815.98|5815.98|0
1633075050000|2021-10-01 07:57:30|5818.55|5818.55|5816.41|5816.41|5819.71|5819.71|5816.41|5816.41|0
1633075060000|2021-10-01 07:57:40|5816.65|5816.65|5815.93|5815.93|5816.65|5816.65|5815.93|5815.93|0
1633075070000|2021-10-01 07:57:50|5815.64|5815.64|5814.98|5814.98|5815.64|5815.64|5814.98|5814.98|0
1633075080000|2021-10-01 07:58:00|5814.52|5814.52|5814.85|5814.85|5815.43|5815.43|5814.31|5814.31|0
1633075090000|2021-10-01 07:58:10|5814.09|5814.09|5811.81|5811.81|5814.09|5814.09|5811.81|5811.81|0
1633075100000|2021-10-01 07:58:20|5811.75|5811.75|5812.56|5812.56|5812.84|5812.84|5811.75|5811.75|0
1633075110000|2021-10-01 07:58:30|5812.79|5812.79|5812.4|5812.4|5813.37|5813.37|5812.19|5812.19|0
1633075120000|2021-10-01 07:58:40|5812.88|5812.88|5811.45|5811.45|5812.88|5812.88|5811.45|5811.45|0
1633075140000|2021-10-01 07:59:00|5812.35|5812.35|5812.35|5812.35|5812.83|5812.83|5812.35|5812.35|0
1633075150000|2021-10-01 07:59:10|5812.06|5812.06|5810.73|5810.73|5812.06|5812.06|5810.73|5810.73|0
1633075160000|2021-10-01 07:59:20|5809.86|5809.86|5811.01|5811.01|5811.01|5811.01|5809.86|5809.86|0
1633075170000|2021-10-01 07:59:30|5811.58|5811.58|5809.81|5809.81|5811.58|5811.58|5809.81|5809.81|0
1633075180000|2021-10-01 07:59:40|5809.53|5809.53|5806.77|5806.77|5809.53|5809.53|5806.08|5806.08|0
1633075190000|2021-10-01 07:59:50|5806.81|5806.81|5804.88|5804.88|5806.81|5806.81|5804.59|5804.59|0
1633075200000|2021-10-01 08:00:00|5804.85|5804.85|5805.56|5805.56|5805.56|5805.56|5804.28|5804.28|0
1633075210000|2021-10-01 08:00:10|5805.27|5805.27|5805.2|5805.2|5805.27|5805.27|5805.2|5805.2|0
1633075220000|2021-10-01 08:00:20|5804.91|5804.91|5804.87|5804.87|5804.91|5804.91|5804.87|5804.87|0
1633075230000|2021-10-01 08:00:30|5804.15|5804.15|5804.42|5804.42|5804.42|5804.42|5804.13|5804.13|0
1633075240000|2021-10-01 08:00:40|5803.77|5803.77|5803.74|5803.74|5804.63|5804.63|5803.74|5803.74|0
1633075250000|2021-10-01 08:00:50|5803.72|5803.72|5803.96|5803.96|5803.96|5803.96|5803.72|5803.72|0
1633075260000|2021-10-01 08:01:00|5804.2|5804.2|5803.31|5803.31|5804.2|5804.2|5803.02|5803.02|0
1633075270000|2021-10-01 08:01:10|5803.6|5803.6|5805.16|5805.16|5805.16|5805.16|5803.6|5803.6|0
1633075280000|2021-10-01 08:01:20|5806.11|5806.11|5806.11|5806.11|5806.11|5806.11|5806.11|5806.11|0
1633075290000|2021-10-01 08:01:30|5806.08|5806.08|5805.47|5805.47|5806.08|5806.08|5805.12|5805.12|0
1633075300000|2021-10-01 08:01:40|5805.04|5805.04|5803.56|5803.56|5805.04|5805.04|5803.56|5803.56|0
1633075310000|2021-10-01 08:01:50|5803.8|5803.8|5804.09|5804.09|5804.09|5804.09|5803.8|5803.8|0
1633075320000|2021-10-01 08:02:00|5803.27|5803.27|5803.63|5803.63|5804.06|5804.06|5803.16|5803.16|0
1633075330000|2021-10-01 08:02:10|5803.59|5803.59|5805.1|5805.1|5805.1|5805.1|5803.59|5803.59|0
1633075340000|2021-10-01 08:02:20|5804.81|5804.81|5802.6|5802.6|5804.81|5804.81|5802.6|5802.6|0
1633075350000|2021-10-01 08:02:30|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1633075360000|2021-10-01 08:02:40|5803.32|5803.32|5802.75|5802.75|5803.32|5803.32|5802.75|5802.75|0
1633075370000|2021-10-01 08:02:50|5802.98|5802.98|5802.7|5802.7|5802.98|5802.98|5802.7|5802.7|0
1633075380000|2021-10-01 08:03:00|5803.27|5803.27|5802.71|5802.71|5803.73|5803.73|5802.71|5802.71|0
1633075390000|2021-10-01 08:03:10|5803|5803|5805.13|5805.13|5805.44|5805.44|5803|5803|0
1633075400000|2021-10-01 08:03:20|5805.16|5805.16|5805.95|5805.95|5805.95|5805.95|5805.09|5805.09|0
1633075410000|2021-10-01 08:03:30|5806.6|5806.6|5807.08|5807.08|5807.08|5807.08|5806.6|5806.6|0
1633075420000|2021-10-01 08:03:40|5806.79|5806.79|5805.73|5805.73|5806.79|5806.79|5805.45|5805.45|0
1633075430000|2021-10-01 08:03:50|5805.94|5805.94|5805.94|5805.94|5805.94|5805.94|5805.94|5805.94|0
1633075440000|2021-10-01 08:04:00|5806.42|5806.42|5807.52|5807.52|5807.52|5807.52|5806.42|5806.42|0
1633075450000|2021-10-01 08:04:10|5807.23|5807.23|5807.5|5807.5|5807.5|5807.5|5807.21|5807.21|0
1633075460000|2021-10-01 08:04:20|5807.21|5807.21|5805.48|5805.48|5807.21|5807.21|5805.27|5805.27|0
1633075470000|2021-10-01 08:04:30|5805.77|5805.77|5804.87|5804.87|5805.77|5805.77|5804.87|5804.87|0
1633075480000|2021-10-01 08:04:40|5805.11|5805.11|5805.35|5805.35|5805.35|5805.35|5805.11|5805.11|0
1633075500000|2021-10-01 08:05:00|5805.78|5805.78|5806.89|5806.89|5806.89|5806.89|5805.78|5805.78|0
1633075510000|2021-10-01 08:05:10|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|0
1633075520000|2021-10-01 08:05:20|5806.43|5806.43|5805.93|5805.93|5806.43|5806.43|5805.86|5805.86|0
1633075530000|2021-10-01 08:05:30|5806.15|5806.15|5806.39|5806.39|5806.39|5806.39|5806.15|5806.15|0
1633075540000|2021-10-01 08:05:40|5806.35|5806.35|5806.35|5806.35|5806.35|5806.35|5806.35|5806.35|0
1633075550000|2021-10-01 08:05:50|5806.13|5806.13|5805.7|5805.7|5806.13|5806.13|5805.7|5805.7|0
1633075560000|2021-10-01 08:06:00|5805.41|5805.41|5803.31|5803.31|5805.41|5805.41|5803.31|5803.31|0
1633075580000|2021-10-01 08:06:20|5803.26|5803.26|5802.04|5802.04|5803.26|5803.26|5802.04|5802.04|0
1633075590000|2021-10-01 08:06:30|5802.06|5802.06|5801.74|5801.74|5802.06|5802.06|5801.72|5801.72|0
1633075600000|2021-10-01 08:06:40|5800.78|5800.78|5799.99|5799.99|5800.78|5800.78|5799.99|5799.99|0
1633075610000|2021-10-01 08:06:50|5799.28|5799.28|5800.25|5800.25|5800.3|5800.3|5799.28|5799.28|0
1633075620000|2021-10-01 08:07:00|5800.68|5800.68|5803.14|5803.14|5803.14|5803.14|5800.68|5800.68|0
1633075630000|2021-10-01 08:07:10|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|0
1633075640000|2021-10-01 08:07:20|5802.64|5802.64|5800.82|5800.82|5802.64|5802.64|5800.82|5800.82|0
1633075650000|2021-10-01 08:07:30|5801.34|5801.34|5804.64|5804.64|5804.64|5804.64|5801.34|5801.34|0
1633075660000|2021-10-01 08:07:40|5804.93|5804.93|5805.79|5805.79|5805.79|5805.79|5804.93|5804.93|0
1633075670000|2021-10-01 08:07:50|5805.57|5805.57|5806.28|5806.28|5806.28|5806.28|5805.57|5805.57|0
1633075680000|2021-10-01 08:08:00|5805.16|5805.16|5803.47|5803.47|5805.16|5805.16|5803.47|5803.47|0
1633075690000|2021-10-01 08:08:10|5803.5|5803.5|5801.87|5801.87|5803.5|5803.5|5801.87|5801.87|0
1633075700000|2021-10-01 08:08:20|5801.3|5801.3|5800.21|5800.21|5801.3|5801.3|5800.21|5800.21|0
1633075710000|2021-10-01 08:08:30|5800.44|5800.44|5800.44|5800.44|5800.44|5800.44|5800.44|5800.44|0
1633075720000|2021-10-01 08:08:40|5800.21|5800.21|5798.32|5798.32|5800.21|5800.21|5798.25|5798.25|0
1633075730000|2021-10-01 08:08:50|5798.04|5798.04|5797.75|5797.75|5798.04|5798.04|5797.75|5797.75|0
1633075740000|2021-10-01 08:09:00|5797.51|5797.51|5795.76|5795.76|5797.51|5797.51|5795.76|5795.76|0
1633075750000|2021-10-01 08:09:10|5793.58|5793.58|5792.8|5792.8|5793.58|5793.58|5792.8|5792.8|0
1633075770000|2021-10-01 08:09:30|5794.13|5794.13|5797.29|5797.29|5797.29|5797.29|5794.13|5794.13|0
1633075780000|2021-10-01 08:09:40|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|0
1633075790000|2021-10-01 08:09:50|5796.15|5796.15|5796.38|5796.38|5796.38|5796.38|5796.15|5796.15|0
1633075800000|2021-10-01 08:10:00|5796.6|5796.6|5795.49|5795.49|5796.6|5796.6|5795.44|5795.44|0
1633075810000|2021-10-01 08:10:10|5794.77|5794.77|5795.04|5795.04|5795.04|5795.04|5794.06|5794.06|0
1633075820000|2021-10-01 08:10:20|5795.33|5795.33|5794.85|5794.85|5795.33|5795.33|5794.85|5794.85|0
1633075830000|2021-10-01 08:10:30|5793.55|5793.55|5793.08|5793.08|5793.55|5793.55|5792.86|5792.86|0
1633075840000|2021-10-01 08:10:40|5791.72|5791.72|5791.62|5791.62|5791.72|5791.72|5791.14|5791.14|0
1633075860000|2021-10-01 08:11:00|5791.38|5791.38|5791|5791|5791.38|5791.38|5790.76|5790.76|0
1633075870000|2021-10-01 08:11:10|5790.42|5790.42|5791.54|5791.54|5791.54|5791.54|5790.42|5790.42|0
1633075880000|2021-10-01 08:11:20|5790.63|5790.63|5788.91|5788.91|5790.63|5790.63|5788.91|5788.91|0
1633075890000|2021-10-01 08:11:30|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|0
1633075900000|2021-10-01 08:11:40|5788.91|5788.91|5788.91|5788.91|5788.91|5788.91|5788.91|5788.91|0
1633075910000|2021-10-01 08:11:50|5788.81|5788.81|5791.71|5791.71|5792.19|5792.19|5788.81|5788.81|0
1633075920000|2021-10-01 08:12:00|5791.28|5791.28|5793.22|5793.22|5793.22|5793.22|5791.28|5791.28|0
1633075930000|2021-10-01 08:12:10|5792.69|5792.69|5792.69|5792.69|5792.69|5792.69|5792.69|5792.69|0
1633075940000|2021-10-01 08:12:20|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|0
1633075950000|2021-10-01 08:12:30|5792.85|5792.85|5794.34|5794.34|5794.58|5794.58|5792.85|5792.85|0
1633075960000|2021-10-01 08:12:40|5793.91|5793.91|5795.32|5795.32|5795.37|5795.37|5793.67|5793.67|0
1633075980000|2021-10-01 08:13:00|5796.45|5796.45|5795.99|5795.99|5796.45|5796.45|5795.99|5795.99|0
1633075990000|2021-10-01 08:13:10|5796.47|5796.47|5796.58|5796.58|5797.49|5797.49|5796.47|5796.47|0
1633076000000|2021-10-01 08:13:20|5796.87|5796.87|5797.16|5797.16|5797.16|5797.16|5796.87|5796.87|0
1633076010000|2021-10-01 08:13:30|5797.45|5797.45|5797.68|5797.68|5797.68|5797.68|5797.45|5797.45|0
1633076020000|2021-10-01 08:13:40|5798.12|5798.12|5800.19|5800.19|5800.19|5800.19|5797.88|5797.88|0
1633076030000|2021-10-01 08:13:50|5799.69|5799.69|5800.98|5800.98|5800.98|5800.98|5799.69|5799.69|0
1633076040000|2021-10-01 08:14:00|5800.48|5800.48|5796.77|5796.77|5800.48|5800.48|5796.77|5796.77|0
1633076050000|2021-10-01 08:14:10|5796.55|5796.55|5797.66|5797.66|5797.66|5797.66|5796.55|5796.55|0
1633076060000|2021-10-01 08:14:20|5797.08|5797.08|5797.66|5797.66|5797.66|5797.66|5797.08|5797.08|0
1633076070000|2021-10-01 08:14:30|5798.52|5798.52|5795.62|5795.62|5798.52|5798.52|5795.39|5795.39|0
1633076080000|2021-10-01 08:14:40|5795.86|5795.86|5795.28|5795.28|5795.86|5795.86|5795.28|5795.28|0
1633076090000|2021-10-01 08:14:50|5794.99|5794.99|5792.91|5792.91|5794.99|5794.99|5792.91|5792.91|0
1633076100000|2021-10-01 08:15:00|5792.63|5792.63|5795.53|5795.53|5795.53|5795.53|5792.37|5792.37|0
1633076110000|2021-10-01 08:15:10|5795.29|5795.29|5793.35|5793.35|5795.29|5795.29|5793.35|5793.35|0
1633076120000|2021-10-01 08:15:20|5793.34|5793.34|5793.34|5793.34|5793.58|5793.58|5792.52|5792.52|0
1633076130000|2021-10-01 08:15:30|5793.55|5793.55|5792.79|5792.79|5794.84|5794.84|5792.79|5792.79|0
1633076140000|2021-10-01 08:15:40|5792.58|5792.58|5792.14|5792.14|5792.58|5792.58|5791.71|5791.71|0
1633076150000|2021-10-01 08:15:50|5792.6|5792.6|5794.37|5794.37|5794.66|5794.66|5792.6|5792.6|0
1633076160000|2021-10-01 08:16:00|5795.19|5795.19|5792.77|5792.77|5795.4|5795.4|5792.46|5792.46|0
1633076170000|2021-10-01 08:16:10|5793.01|5793.01|5794.47|5794.47|5794.47|5794.47|5793.01|5793.01|0
1633076180000|2021-10-01 08:16:20|5794.51|5794.51|5793.71|5793.71|5794.51|5794.51|5793.49|5793.49|0
1633076200000|2021-10-01 08:16:40|5793.42|5793.42|5792.65|5792.65|5793.42|5793.42|5792.65|5792.65|0
1633076210000|2021-10-01 08:16:50|5793.23|5793.23|5793.39|5793.39|5793.47|5793.47|5793.18|5793.18|0
1633076220000|2021-10-01 08:17:00|5793.18|5793.18|5791.57|5791.57|5793.18|5793.18|5791.14|5791.14|0
1633076230000|2021-10-01 08:17:10|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|0
1633076240000|2021-10-01 08:17:20|5791.5|5791.5|5790.59|5790.59|5791.5|5791.5|5790.35|5790.35|0
1633076250000|2021-10-01 08:17:30|5790.88|5790.88|5791.57|5791.57|5791.57|5791.57|5790.88|5790.88|0
1633076260000|2021-10-01 08:17:40|5791|5791|5791|5791|5791|5791|5791|5791|0
1633076270000|2021-10-01 08:17:50|5789.85|5789.85|5790.3|5790.3|5790.52|5790.52|5789.85|5789.85|0
1633076280000|2021-10-01 08:18:00|5790.54|5790.54|5790.57|5790.57|5790.57|5790.57|5790.3|5790.3|0
1633076290000|2021-10-01 08:18:10|5790.86|5790.86|5792.05|5792.05|5792.05|5792.05|5790.86|5790.86|0
1633076300000|2021-10-01 08:18:20|5792.58|5792.58|5793.01|5793.01|5793.01|5793.01|5792.58|5792.58|0
1633076310000|2021-10-01 08:18:30|5793.3|5793.3|5793.32|5793.32|5793.32|5793.32|5793.3|5793.3|0
1633076320000|2021-10-01 08:18:40|5793.03|5793.03|5795.32|5795.32|5795.32|5795.32|5793.03|5793.03|0
1633076330000|2021-10-01 08:18:50|5795.8|5795.8|5796.33|5796.33|5797.16|5797.16|5795.8|5795.8|0
1633076340000|2021-10-01 08:19:00|5795.87|5795.87|5795.13|5795.13|5795.87|5795.87|5795.13|5795.13|0
1633076350000|2021-10-01 08:19:10|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|0
1633076360000|2021-10-01 08:19:20|5795.43|5795.43|5794.95|5794.95|5795.43|5795.43|5794.95|5794.95|0
1633076370000|2021-10-01 08:19:30|5795.17|5795.17|5793.25|5793.25|5795.41|5795.41|5793.25|5793.25|0
1633076380000|2021-10-01 08:19:40|5793.27|5793.27|5791.25|5791.25|5793.27|5793.27|5791.25|5791.25|0
1633076390000|2021-10-01 08:19:50|5791.49|5791.49|5791.95|5791.95|5792.16|5792.16|5791.49|5791.49|0
1633076400000|2021-10-01 08:20:00|5791.71|5791.71|5789.77|5789.77|5791.71|5791.71|5789.77|5789.77|0
1633076410000|2021-10-01 08:20:10|5789.55|5789.55|5789.27|5789.27|5789.55|5789.55|5789.03|5789.03|0
1633076420000|2021-10-01 08:20:20|5788.98|5788.98|5787.23|5787.23|5788.98|5788.98|5787.23|5787.23|0
1633076430000|2021-10-01 08:20:30|5786.99|5786.99|5787.23|5787.23|5787.23|5787.23|5786.99|5786.99|0
1633076440000|2021-10-01 08:20:40|5787.66|5787.66|5787.95|5787.95|5788.18|5788.18|5787.66|5787.66|0
1633076450000|2021-10-01 08:20:50|5787.42|5787.42|5787.66|5787.66|5787.66|5787.66|5787.42|5787.42|0
1633076460000|2021-10-01 08:21:00|5788.18|5788.18|5788.69|5788.69|5788.69|5788.69|5788.18|5788.18|0
1633076470000|2021-10-01 08:21:10|5788.9|5788.9|5788|5788|5788.9|5788.9|5788|5788|0
1633076480000|2021-10-01 08:21:20|5788.23|5788.23|5787.44|5787.44|5788.23|5788.23|5786.91|5786.91|0
1633076490000|2021-10-01 08:21:30|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5786.91|5786.91|0
1633076500000|2021-10-01 08:21:40|5787.49|5787.49|5787.78|5787.78|5787.78|5787.78|5787.49|5787.49|0
1633076510000|2021-10-01 08:21:50|5787.57|5787.57|5785.89|5785.89|5787.57|5787.57|5785.89|5785.89|0
1633076520000|2021-10-01 08:22:00|5785.6|5785.6|5786.87|5786.87|5786.87|5786.87|5785.39|5785.39|0
1633076530000|2021-10-01 08:22:10|5787.11|5787.11|5787.64|5787.64|5788.07|5788.07|5787.11|5787.11|0
1633076540000|2021-10-01 08:22:20|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|0
1633076550000|2021-10-01 08:22:30|5787.64|5787.64|5788.69|5788.69|5788.69|5788.69|5787.64|5787.64|0
1633076560000|2021-10-01 08:22:40|5788.46|5788.46|5788.74|5788.74|5788.74|5788.74|5788.17|5788.17|0
1633076570000|2021-10-01 08:22:50|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|0
1633076580000|2021-10-01 08:23:00|5788.4|5788.4|5793.08|5793.08|5793.83|5793.83|5788.11|5788.11|0
1633076590000|2021-10-01 08:23:10|5792.8|5792.8|5791.55|5791.55|5793.08|5793.08|5791.55|5791.55|0
1633076600000|2021-10-01 08:23:20|5791.07|5791.07|5791.31|5791.31|5791.6|5791.6|5790.64|5790.64|0
1633076610000|2021-10-01 08:23:30|5791.02|5791.02|5790.26|5790.26|5791.02|5791.02|5790.26|5790.26|0
1633076620000|2021-10-01 08:23:40|5790.55|5790.55|5789.4|5789.4|5790.55|5790.55|5789.4|5789.4|0
1633076630000|2021-10-01 08:23:50|5788.96|5788.96|5789.02|5789.02|5789.02|5789.02|5788.44|5788.44|0
1633076640000|2021-10-01 08:24:00|5788.73|5788.73|5791.1|5791.1|5791.1|5791.1|5788.73|5788.73|0
1633076650000|2021-10-01 08:24:10|5791.33|5791.33|5792.35|5792.35|5792.35|5792.35|5791.25|5791.25|0
1633076660000|2021-10-01 08:24:20|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|0
1633076670000|2021-10-01 08:24:30|5793.12|5793.12|5795.2|5795.2|5795.2|5795.2|5793.12|5793.12|0
1633076680000|2021-10-01 08:24:40|5795.44|5795.44|5795.27|5795.27|5795.74|5795.74|5795.27|5795.27|0
1633076690000|2021-10-01 08:24:50|5794.98|5794.98|5794.55|5794.55|5794.98|5794.98|5794.55|5794.55|0
1633076700000|2021-10-01 08:25:00|5794.26|5794.26|5792.3|5792.3|5794.26|5794.26|5792.3|5792.3|0
1633076710000|2021-10-01 08:25:10|5792.08|5792.08|5788.66|5788.66|5792.08|5792.08|5788.66|5788.66|0
1633076720000|2021-10-01 08:25:20|5789.13|5789.13|5791.34|5791.34|5791.63|5791.63|5789.13|5789.13|0
1633076730000|2021-10-01 08:25:30|5790.47|5790.47|5789.61|5789.61|5790.47|5790.47|5789.61|5789.61|0
1633076740000|2021-10-01 08:25:40|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1633076750000|2021-10-01 08:25:50|5790.82|5790.82|5791.53|5791.53|5791.53|5791.53|5790.82|5790.82|0
1633076760000|2021-10-01 08:26:00|5791.59|5791.59|5791.64|5791.64|5791.88|5791.88|5791.59|5791.59|0
1633076770000|2021-10-01 08:26:10|5791.4|5791.4|5793.49|5793.49|5793.49|5793.49|5791.4|5791.4|0
1633076780000|2021-10-01 08:26:20|5793.72|5793.72|5794.63|5794.63|5794.63|5794.63|5793.72|5793.72|0
1633076800000|2021-10-01 08:26:40|5794.25|5794.25|5793.96|5793.96|5794.25|5794.25|5793.96|5793.96|0
1633076810000|2021-10-01 08:26:50|5794.39|5794.39|5794.97|5794.97|5794.97|5794.97|5794.39|5794.39|0
1633076820000|2021-10-01 08:27:00|5794.68|5794.68|5795.16|5795.16|5795.16|5795.16|5794.68|5794.68|0
1633076830000|2021-10-01 08:27:10|5795.4|5795.4|5795.97|5795.97|5795.97|5795.97|5795.4|5795.4|0
1633076840000|2021-10-01 08:27:20|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|0
1633076860000|2021-10-01 08:27:40|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|0
1633076870000|2021-10-01 08:27:50|5795.57|5795.57|5795.95|5795.95|5795.95|5795.95|5795.28|5795.28|0
1633076880000|2021-10-01 08:28:00|5796.43|5796.43|5796.48|5796.48|5796.96|5796.96|5796.43|5796.43|0
1633076890000|2021-10-01 08:28:10|5796.26|5796.26|5797.41|5797.41|5797.41|5797.41|5796.03|5796.03|0
1633076900000|2021-10-01 08:28:20|5797.84|5797.84|5798.13|5798.13|5798.13|5798.13|5797.84|5797.84|0
1633076910000|2021-10-01 08:28:30|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|0
1633076920000|2021-10-01 08:28:40|5799.52|5799.52|5800.57|5800.57|5800.79|5800.79|5799.13|5799.13|0
1633076930000|2021-10-01 08:28:50|5801.15|5801.15|5801.42|5801.42|5801.42|5801.42|5801.15|5801.15|0
1633076950000|2021-10-01 08:29:10|5801.47|5801.47|5801.48|5801.48|5801.48|5801.48|5801.47|5801.47|0
1633076960000|2021-10-01 08:29:20|5801.77|5801.77|5802.92|5802.92|5802.92|5802.92|5801.77|5801.77|0
1633076970000|2021-10-01 08:29:30|5804.64|5804.64|5806.36|5806.36|5806.36|5806.36|5804.64|5804.64|0
1633076980000|2021-10-01 08:29:40|5806.4|5806.4|5808.01|5808.01|5808.01|5808.01|5806.4|5806.4|0
1633077000000|2021-10-01 08:30:00|5809.08|5809.08|5810.82|5810.82|5810.82|5810.82|5809.08|5809.08|0
1633077020000|2021-10-01 08:30:20|5810.39|5810.39|5810.15|5810.15|5810.39|5810.39|5810.15|5810.15|0
1633077030000|2021-10-01 08:30:30|5809.93|5809.93|5811.2|5811.2|5811.2|5811.2|5809.93|5809.93|0
1633077040000|2021-10-01 08:30:40|5811.24|5811.24|5812.46|5812.46|5812.46|5812.46|5811.24|5811.24|0
1633077050000|2021-10-01 08:30:50|5816.45|5816.45|5815.98|5815.98|5816.45|5816.45|5815.98|5815.98|0
1633077060000|2021-10-01 08:31:00|5815.69|5815.69|5814.54|5814.54|5815.69|5815.69|5813.92|5813.92|0
1633077070000|2021-10-01 08:31:10|5815.12|5815.12|5816.24|5816.24|5816.24|5816.24|5815.12|5815.12|0
1633077080000|2021-10-01 08:31:20|5815.76|5815.76|5815.55|5815.55|5815.76|5815.76|5815.55|5815.55|0
1633077090000|2021-10-01 08:31:30|5814.97|5814.97|5814.97|5814.97|5814.97|5814.97|5814.97|5814.97|0
1633077100000|2021-10-01 08:31:40|5814.68|5814.68|5814.1|5814.1|5814.68|5814.68|5814.1|5814.1|0
1633077110000|2021-10-01 08:31:50|5813.39|5813.39|5814.44|5814.44|5814.44|5814.44|5813.39|5813.39|0
1633077120000|2021-10-01 08:32:00|5814.49|5814.49|5814.18|5814.18|5814.99|5814.99|5814.13|5814.13|0
1633077130000|2021-10-01 08:32:10|5813.75|5813.75|5814.99|5814.99|5814.99|5814.99|5813.75|5813.75|0
1633077140000|2021-10-01 08:32:20|5815.57|5815.57|5815.57|5815.57|5815.57|5815.57|5815.57|5815.57|0
1633077150000|2021-10-01 08:32:30|5816.15|5816.15|5816.62|5816.62|5816.86|5816.86|5816.15|5816.15|0
1633077160000|2021-10-01 08:32:40|5816.05|5816.05|5815.81|5815.81|5816.05|5816.05|5815.33|5815.33|0
1633077170000|2021-10-01 08:32:50|5816.05|5816.05|5815.47|5815.47|5816.34|5816.34|5815.47|5815.47|0
1633077180000|2021-10-01 08:33:00|5815.95|5815.95|5816.16|5816.16|5816.16|5816.16|5815.95|5815.95|0
1633077190000|2021-10-01 08:33:10|5815.68|5815.68|5815.65|5815.65|5815.68|5815.68|5815.65|5815.65|0
1633077200000|2021-10-01 08:33:20|5815.46|5815.46|5815|5815|5815.46|5815.46|5815|5815|0
1633077210000|2021-10-01 08:33:30|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|0
1633077220000|2021-10-01 08:33:40|5815|5815|5814.38|5814.38|5815|5815|5814.14|5814.14|0
1633077230000|2021-10-01 08:33:50|5814.95|5814.95|5815.38|5815.38|5815.38|5815.38|5814.95|5814.95|0
1633077240000|2021-10-01 08:34:00|5815.1|5815.1|5815.33|5815.33|5815.33|5815.33|5815.1|5815.1|0
1633077260000|2021-10-01 08:34:20|5815.55|5815.55|5815.82|5815.82|5815.82|5815.82|5815.26|5815.26|0
1633077270000|2021-10-01 08:34:30|5816.06|5816.06|5816.06|5816.06|5816.06|5816.06|5816.06|5816.06|0
1633077280000|2021-10-01 08:34:40|5815.51|5815.51|5813.55|5813.55|5815.51|5815.51|5813.55|5813.55|0
1633077290000|2021-10-01 08:34:50|5813.26|5813.26|5812.56|5812.56|5813.28|5813.28|5812.56|5812.56|0
1633077300000|2021-10-01 08:35:00|5812.27|5812.27|5814.05|5814.05|5814.05|5814.05|5812.27|5812.27|0
1633077310000|2021-10-01 08:35:10|5814.28|5814.28|5816.48|5816.48|5816.48|5816.48|5814.28|5814.28|0
1633077320000|2021-10-01 08:35:20|5816.71|5816.71|5817.34|5817.34|5817.48|5817.48|5816.71|5816.71|0
1633077330000|2021-10-01 08:35:30|5816.87|5816.87|5816.58|5816.58|5816.87|5816.87|5816.58|5816.58|0
1633077340000|2021-10-01 08:35:40|5816.29|5816.29|5816|5816|5816.29|5816.29|5816|5816|0
1633077350000|2021-10-01 08:35:50|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|0
1633077360000|2021-10-01 08:36:00|5817.05|5817.05|5820.8|5820.8|5820.8|5820.8|5817.05|5817.05|0
1633077370000|2021-10-01 08:36:10|5820.58|5820.58|5820.66|5820.66|5820.66|5820.66|5820.58|5820.58|0
1633077380000|2021-10-01 08:36:20|5820.45|5820.45|5819.75|5819.75|5820.45|5820.45|5819.75|5819.75|0
1633077390000|2021-10-01 08:36:30|5819.28|5819.28|5819.75|5819.75|5819.75|5819.75|5818.99|5818.99|0
1633077400000|2021-10-01 08:36:40|5818.75|5818.75|5818.17|5818.17|5818.75|5818.75|5818.17|5818.17|0
1633077410000|2021-10-01 08:36:50|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|0
1633077420000|2021-10-01 08:37:00|5817.4|5817.4|5815.93|5815.93|5817.4|5817.4|5815.93|5815.93|0
1633077440000|2021-10-01 08:37:20|5814.97|5814.97|5814.92|5814.92|5814.97|5814.97|5814.69|5814.69|0
1633077450000|2021-10-01 08:37:30|5814.94|5814.94|5815.78|5815.78|5815.78|5815.78|5814.94|5814.94|0
1633077470000|2021-10-01 08:37:50|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|0
1633077480000|2021-10-01 08:38:00|5815.73|5815.73|5818.39|5818.39|5818.39|5818.39|5815.73|5815.73|0
1633077490000|2021-10-01 08:38:10|5818.41|5818.41|5818.46|5818.46|5818.46|5818.46|5818.41|5818.41|0
1633077500000|2021-10-01 08:38:20|5817.99|5817.99|5815.81|5815.81|5817.99|5817.99|5815.81|5815.81|0
1633077510000|2021-10-01 08:38:30|5815.82|5815.82|5815.53|5815.53|5815.82|5815.82|5815.53|5815.53|0
1633077520000|2021-10-01 08:38:40|5815.05|5815.05|5815.49|5815.49|5815.72|5815.72|5815.05|5815.05|0
1633077530000|2021-10-01 08:38:50|5816.06|5816.06|5817.48|5817.48|5818.34|5818.34|5816.06|5816.06|0
1633077540000|2021-10-01 08:39:00|5816.95|5816.95|5816.66|5816.66|5816.95|5816.95|5816.66|5816.66|0
1633077560000|2021-10-01 08:39:20|5816.95|5816.95|5818.25|5818.25|5818.25|5818.25|5816.95|5816.95|0
1633077570000|2021-10-01 08:39:30|5818.96|5818.96|5818.94|5818.94|5819.18|5819.18|5818.94|5818.94|0
1633077580000|2021-10-01 08:39:40|5818.73|5818.73|5817.72|5817.72|5818.73|5818.73|5817.72|5817.72|0
1633077590000|2021-10-01 08:39:50|5818.44|5818.44|5819.49|5819.49|5819.49|5819.49|5818.44|5818.44|0
1633077600000|2021-10-01 08:40:00|5819.78|5819.78|5820.66|5820.66|5820.9|5820.9|5819.78|5819.78|0
1633077610000|2021-10-01 08:40:10|5822.39|5822.39|5823.97|5823.97|5824.26|5824.26|5822.39|5822.39|0
1633077620000|2021-10-01 08:40:20|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|0
1633077630000|2021-10-01 08:40:30|5823.97|5823.97|5823.74|5823.74|5823.97|5823.97|5823.74|5823.74|0
1633077640000|2021-10-01 08:40:40|5824.03|5824.03|5824.03|5824.03|5824.03|5824.03|5824.03|5824.03|0
1633077650000|2021-10-01 08:40:50|5824.5|5824.5|5825.62|5825.62|5825.62|5825.62|5824.5|5824.5|0
1633077660000|2021-10-01 08:41:00|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|0
1633077670000|2021-10-01 08:41:10|5825.12|5825.12|5824.88|5824.88|5825.12|5825.12|5824.88|5824.88|0
1633077680000|2021-10-01 08:41:20|5825.46|5825.46|5827.3|5827.3|5827.3|5827.3|5825.46|5825.46|0
1633077690000|2021-10-01 08:41:30|5827.31|5827.31|5827.46|5827.46|5827.46|5827.46|5826.88|5826.88|0
1633077700000|2021-10-01 08:41:40|5827.7|5827.7|5826.53|5826.53|5827.7|5827.7|5826.5|5826.5|0
1633077710000|2021-10-01 08:41:50|5826.1|5826.1|5825.23|5825.23|5826.1|5826.1|5825.23|5825.23|0
1633077720000|2021-10-01 08:42:00|5824.29|5824.29|5824.01|5824.01|5824.29|5824.29|5824.01|5824.01|0
1633077730000|2021-10-01 08:42:10|5823.79|5823.79|5824.01|5824.01|5824.01|5824.01|5823.79|5823.79|0
1633077740000|2021-10-01 08:42:20|5824.58|5824.58|5822.92|5822.92|5824.58|5824.58|5822.92|5822.92|0
1633077760000|2021-10-01 08:42:40|5822.05|5822.05|5821.36|5821.36|5822.05|5822.05|5820.69|5820.69|0
1633077770000|2021-10-01 08:42:50|5821.07|5821.07|5821.81|5821.81|5821.81|5821.81|5821.07|5821.07|0
1633077780000|2021-10-01 08:43:00|5821.6|5821.6|5821.88|5821.88|5821.88|5821.88|5821.6|5821.6|0
1633077800000|2021-10-01 08:43:20|5821.31|5821.31|5818.84|5818.84|5821.31|5821.31|5818.84|5818.84|0
1633077820000|2021-10-01 08:43:40|5819.42|5819.42|5821.14|5821.14|5821.14|5821.14|5819.42|5819.42|0
1633077840000|2021-10-01 08:44:00|5820.85|5820.85|5821.01|5821.01|5821.07|5821.07|5820.85|5820.85|0
1633077870000|2021-10-01 08:44:30|5822.71|5822.71|5823|5823|5823|5823|5822.71|5822.71|0
1633077880000|2021-10-01 08:44:40|5822.71|5822.71|5823.4|5823.4|5823.64|5823.64|5822.71|5822.71|0
1633077890000|2021-10-01 08:44:50|5823.19|5823.19|5823.48|5823.48|5823.48|5823.48|5823.19|5823.19|0
1633077900000|2021-10-01 08:45:00|5824.14|5824.14|5823.89|5823.89|5824.14|5824.14|5823.89|5823.89|0
1633077910000|2021-10-01 08:45:10|5823.6|5823.6|5822.23|5822.23|5823.6|5823.6|5822.23|5822.23|0
1633077920000|2021-10-01 08:45:20|5821.37|5821.37|5819.74|5819.74|5821.37|5821.37|5819.74|5819.74|0
1633077930000|2021-10-01 08:45:30|5819.72|5819.72|5818.03|5818.03|5819.72|5819.72|5818.03|5818.03|0
1633077940000|2021-10-01 08:45:40|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|0
1633077960000|2021-10-01 08:46:00|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|0
1633077970000|2021-10-01 08:46:10|5816.4|5816.4|5815.55|5815.55|5816.4|5816.4|5815.55|5815.55|0
1633077980000|2021-10-01 08:46:20|5814.97|5814.97|5814.54|5814.54|5814.97|5814.97|5814.54|5814.54|0
1633077990000|2021-10-01 08:46:30|5814.3|5814.3|5814.01|5814.01|5814.3|5814.3|5814.01|5814.01|0
1633078000000|2021-10-01 08:46:40|5813.97|5813.97|5813.89|5813.89|5813.97|5813.97|5813.89|5813.89|0
1633078010000|2021-10-01 08:46:50|5814.1|5814.1|5813.32|5813.32|5814.25|5814.25|5813.32|5813.32|0
1633078020000|2021-10-01 08:47:00|5813.75|5813.75|5814.47|5814.47|5814.47|5814.47|5813.75|5813.75|0
1633078030000|2021-10-01 08:47:10|5814.76|5814.76|5812.89|5812.89|5814.76|5814.76|5812.89|5812.89|0
1633078040000|2021-10-01 08:47:20|5813.13|5813.13|5812.34|5812.34|5813.13|5813.13|5811.54|5811.54|0
1633078050000|2021-10-01 08:47:30|5812.1|5812.1|5811.76|5811.76|5812.1|5812.1|5811.53|5811.53|0
1633078060000|2021-10-01 08:47:40|5811.33|5811.33|5810.35|5810.35|5811.33|5811.33|5810.35|5810.35|0
1633078070000|2021-10-01 08:47:50|5810.61|5810.61|5812.72|5812.72|5812.72|5812.72|5810.61|5810.61|0
1633078080000|2021-10-01 08:48:00|5812.74|5812.74|5812.75|5812.75|5812.75|5812.75|5812.74|5812.74|0
1633078090000|2021-10-01 08:48:10|5812.54|5812.54|5812.83|5812.83|5812.83|5812.83|5812.54|5812.54|0
1633078110000|2021-10-01 08:48:30|5813.47|5813.47|5815.66|5815.66|5815.66|5815.66|5813.47|5813.47|0
1633078120000|2021-10-01 08:48:40|5815.37|5815.37|5815.16|5815.16|5815.37|5815.37|5815.16|5815.16|0
1633078130000|2021-10-01 08:48:50|5816.12|5816.12|5816.19|5816.19|5816.4|5816.4|5816.12|5816.12|0
1633078160000|2021-10-01 08:49:20|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|0
1633078170000|2021-10-01 08:49:30|5816.67|5816.67|5817.29|5817.29|5817.62|5817.62|5816.67|5816.67|0
1633078190000|2021-10-01 08:49:50|5817.58|5817.58|5817.58|5817.58|5817.87|5817.87|5817.58|5817.58|0
1633078200000|2021-10-01 08:50:00|5817.87|5817.87|5819.47|5819.47|5819.47|5819.47|5817.87|5817.87|0
1633078210000|2021-10-01 08:50:10|5819.23|5819.23|5818.66|5818.66|5819.23|5819.23|5818.66|5818.66|0
1633078220000|2021-10-01 08:50:20|5818.01|5818.01|5818.27|5818.27|5818.27|5818.27|5817.71|5817.71|0
1633078230000|2021-10-01 08:50:30|5817.98|5817.98|5818.28|5818.28|5818.28|5818.28|5817.98|5817.98|0
1633078240000|2021-10-01 08:50:40|5817.51|5817.51|5815.81|5815.81|5817.51|5817.51|5815.81|5815.81|0
1633078250000|2021-10-01 08:50:50|5816.05|5816.05|5816.63|5816.63|5816.63|5816.63|5816.05|5816.05|0
1633078260000|2021-10-01 08:51:00|5816.66|5816.66|5814.96|5814.96|5816.66|5816.66|5814.96|5814.96|0
1633078270000|2021-10-01 08:51:10|5815.18|5815.18|5813.6|5813.6|5815.18|5815.18|5813.6|5813.6|0
1633078290000|2021-10-01 08:51:30|5813.84|5813.84|5814.37|5814.37|5814.37|5814.37|5813.84|5813.84|0
1633078300000|2021-10-01 08:51:40|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|5814.08|0
1633078310000|2021-10-01 08:51:50|5814.66|5814.66|5814.95|5814.95|5814.95|5814.95|5814.66|5814.66|0
1633078320000|2021-10-01 08:52:00|5816.1|5816.1|5816.65|5816.65|5816.81|5816.81|5816.02|5816.02|0
1633078330000|2021-10-01 08:52:10|5816.41|5816.41|5814.86|5814.86|5816.41|5816.41|5814.86|5814.86|0
1633078340000|2021-10-01 08:52:20|5814.62|5814.62|5814.55|5814.55|5814.62|5814.62|5814.33|5814.33|0
1633078350000|2021-10-01 08:52:30|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1633078360000|2021-10-01 08:52:40|5816.31|5816.31|5817.18|5817.18|5817.18|5817.18|5816.31|5816.31|0
1633078370000|2021-10-01 08:52:50|5817.89|5817.89|5819.91|5819.91|5819.91|5819.91|5817.89|5817.89|0
1633078390000|2021-10-01 08:53:10|5820.99|5820.99|5821.47|5821.47|5821.47|5821.47|5820.99|5820.99|0
1633078400000|2021-10-01 08:53:20|5821.68|5821.68|5821.68|5821.68|5821.68|5821.68|5821.68|5821.68|0
1633078410000|2021-10-01 08:53:30|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|0
1633078420000|2021-10-01 08:53:40|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|0
1633078430000|2021-10-01 08:53:50|5822.08|5822.08|5824.36|5824.36|5825.18|5825.18|5822.08|5822.08|0
1633078440000|2021-10-01 08:54:00|5824.12|5824.12|5824.6|5824.6|5824.6|5824.6|5823.88|5823.88|0
1633078450000|2021-10-01 08:54:10|5825.18|5825.18|5826.08|5826.08|5826.3|5826.3|5825.18|5825.18|0
1633078460000|2021-10-01 08:54:20|5826.3|5826.3|5827.48|5827.48|5827.48|5827.48|5826.3|5826.3|0
1633078470000|2021-10-01 08:54:30|5828.13|5828.13|5828.61|5828.61|5828.61|5828.61|5828.13|5828.13|0
1633078480000|2021-10-01 08:54:40|5828.84|5828.84|5829.42|5829.42|5829.42|5829.42|5828.84|5828.84|0
1633078490000|2021-10-01 08:54:50|5829.45|5829.45|5829.81|5829.81|5830.1|5830.1|5829.45|5829.45|0
1633078500000|2021-10-01 08:55:00|5830.04|5830.04|5829.56|5829.56|5830.09|5830.09|5829.56|5829.56|0
1633078510000|2021-10-01 08:55:10|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|0
1633078520000|2021-10-01 08:55:20|5829.58|5829.58|5829.35|5829.35|5829.58|5829.58|5829.35|5829.35|0
1633078530000|2021-10-01 08:55:30|5829.82|5829.82|5829.39|5829.39|5829.86|5829.86|5829.39|5829.39|0
1633078540000|2021-10-01 08:55:40|5828.91|5828.91|5828.22|5828.22|5828.91|5828.91|5828.03|5828.03|0
1633078570000|2021-10-01 08:56:10|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|0
1633078580000|2021-10-01 08:56:20|5827.34|5827.34|5827.81|5827.81|5828.82|5828.82|5827.34|5827.34|0
1633078590000|2021-10-01 08:56:30|5827.58|5827.58|5827.36|5827.36|5827.58|5827.58|5827.36|5827.36|0
1633078610000|2021-10-01 08:56:50|5826.91|5826.91|5824.75|5824.75|5826.91|5826.91|5824.75|5824.75|0
1633078620000|2021-10-01 08:57:00|5824.69|5824.69|5824.71|5824.71|5824.71|5824.71|5824.68|5824.68|0
1633078640000|2021-10-01 08:57:20|5824.24|5824.24|5824.25|5824.25|5824.25|5824.25|5824.02|5824.02|0
1633078650000|2021-10-01 08:57:30|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|0
1633078660000|2021-10-01 08:57:40|5824.2|5824.2|5823.75|5823.75|5824.44|5824.44|5823.75|5823.75|0
1633078670000|2021-10-01 08:57:50|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|0
1633078680000|2021-10-01 08:58:00|5823.24|5823.24|5824.68|5824.68|5824.68|5824.68|5823.24|5823.24|0
1633078690000|2021-10-01 08:58:10|5825.42|5825.42|5825.66|5825.66|5825.66|5825.66|5825.42|5825.42|0
1633078710000|2021-10-01 08:58:30|5826.24|5826.24|5826.45|5826.45|5826.45|5826.45|5826.24|5826.24|0
1633078720000|2021-10-01 08:58:40|5826.74|5826.74|5826.8|5826.8|5826.8|5826.8|5826.74|5826.74|0
1633078730000|2021-10-01 08:58:50|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|0
1633078740000|2021-10-01 08:59:00|5826.7|5826.7|5827.35|5827.35|5827.35|5827.35|5826.7|5826.7|0
1633078750000|2021-10-01 08:59:10|5827.64|5827.64|5828.33|5828.33|5828.33|5828.33|5827.64|5827.64|0
1633078760000|2021-10-01 08:59:20|5829.21|5829.21|5830.08|5830.08|5830.08|5830.08|5829.21|5829.21|0
1633078770000|2021-10-01 08:59:30|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|0
1633078780000|2021-10-01 08:59:40|5829.84|5829.84|5830.8|5830.8|5830.8|5830.8|5829.84|5829.84|0
1633078790000|2021-10-01 08:59:50|5831.62|5831.62|5832.31|5832.31|5832.6|5832.6|5831.62|5831.62|0
1633078800000|2021-10-01 09:00:00|5832.07|5832.07|5832.78|5832.78|5832.78|5832.78|5832.07|5832.07|0
1633078810000|2021-10-01 09:00:10|5832.55|5832.55|5833.48|5833.48|5833.48|5833.48|5832.55|5832.55|0
1633078820000|2021-10-01 09:00:20|5833.19|5833.19|5832.72|5832.72|5833.19|5833.19|5832.72|5832.72|0
1633078830000|2021-10-01 09:00:30|5833.19|5833.19|5833.84|5833.84|5833.84|5833.84|5833.19|5833.19|0
1633078840000|2021-10-01 09:00:40|5834.08|5834.08|5834.94|5834.94|5834.94|5834.94|5834.08|5834.08|0
1633078850000|2021-10-01 09:00:50|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1633078860000|2021-10-01 09:01:00|5834.27|5834.27|5833.03|5833.03|5834.27|5834.27|5833.03|5833.03|0
1633078870000|2021-10-01 09:01:10|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|0
1633078880000|2021-10-01 09:01:20|5834.25|5834.25|5834.28|5834.28|5834.28|5834.28|5834.25|5834.25|0
1633078890000|2021-10-01 09:01:30|5834.3|5834.3|5834.09|5834.09|5834.3|5834.3|5834.09|5834.09|0
1633078910000|2021-10-01 09:01:50|5834.32|5834.32|5833.75|5833.75|5834.32|5834.32|5833.52|5833.52|0
1633078920000|2021-10-01 09:02:00|5833.28|5833.28|5833.75|5833.75|5833.75|5833.75|5833.28|5833.28|0
1633078930000|2021-10-01 09:02:10|5832.47|5832.47|5831.2|5831.2|5832.47|5832.47|5831.2|5831.2|0
1633078940000|2021-10-01 09:02:20|5831.25|5831.25|5830.96|5830.96|5831.25|5831.25|5830.96|5830.96|0
1633078950000|2021-10-01 09:02:30|5830.29|5830.29|5829.79|5829.79|5830.29|5830.29|5829.79|5829.79|0
1633078990000|2021-10-01 09:03:10|5830|5830|5830|5830|5830|5830|5830|5830|0
1633079000000|2021-10-01 09:03:20|5830.29|5830.29|5831.43|5831.43|5831.43|5831.43|5830.29|5830.29|0
1633079010000|2021-10-01 09:03:30|5832.22|5832.22|5831.93|5831.93|5832.22|5832.22|5831.89|5831.89|0
1633079020000|2021-10-01 09:03:40|5831.64|5831.64|5831.64|5831.64|5831.64|5831.64|5831.64|5831.64|0
1633079030000|2021-10-01 09:03:50|5831.6|5831.6|5831.36|5831.36|5831.6|5831.6|5831.36|5831.36|0
1633079040000|2021-10-01 09:04:00|5830.72|5830.72|5830.43|5830.43|5831.15|5831.15|5830.14|5830.14|0
1633079050000|2021-10-01 09:04:10|5829.98|5829.98|5829.44|5829.44|5829.98|5829.98|5829.44|5829.44|0
1633079060000|2021-10-01 09:04:20|5829.89|5829.89|5829.1|5829.1|5829.89|5829.89|5828.41|5828.41|0
1633079070000|2021-10-01 09:04:30|5829.34|5829.34|5828.86|5828.86|5829.34|5829.34|5828.86|5828.86|0
1633079080000|2021-10-01 09:04:40|5829.34|5829.34|5828.62|5828.62|5829.34|5829.34|5828.62|5828.62|0
1633079090000|2021-10-01 09:04:50|5828.41|5828.41|5829.68|5829.68|5829.68|5829.68|5828.41|5828.41|0
1633079100000|2021-10-01 09:05:00|5830.4|5830.4|5830.64|5830.64|5830.64|5830.64|5830.4|5830.4|0
1633079110000|2021-10-01 09:05:10|5830.4|5830.4|5830.69|5830.69|5830.69|5830.69|5830.4|5830.4|0
1633079120000|2021-10-01 09:05:20|5830.98|5830.98|5830.98|5830.98|5830.98|5830.98|5830.98|5830.98|0
1633079130000|2021-10-01 09:05:30|5830.69|5830.69|5829.06|5829.06|5830.69|5830.69|5829.06|5829.06|0
1633079140000|2021-10-01 09:05:40|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|0
1633079150000|2021-10-01 09:05:50|5829.51|5829.51|5829.73|5829.73|5829.94|5829.94|5829.51|5829.51|0
1633079160000|2021-10-01 09:06:00|5829.06|5829.06|5829.16|5829.16|5829.16|5829.16|5828.92|5828.92|0
1633079170000|2021-10-01 09:06:10|5829.59|5829.59|5829.83|5829.83|5829.83|5829.83|5829.59|5829.59|0
1633079180000|2021-10-01 09:06:20|5829.59|5829.59|5829.35|5829.35|5829.59|5829.59|5829.35|5829.35|0
1633079190000|2021-10-01 09:06:30|5828.68|5828.68|5829.37|5829.37|5829.37|5829.37|5828.68|5828.68|0
1633079210000|2021-10-01 09:06:50|5829.66|5829.66|5827.94|5827.94|5829.66|5829.66|5827.94|5827.94|0
1633079220000|2021-10-01 09:07:00|5828.18|5828.18|5827.03|5827.03|5828.92|5828.92|5827.03|5827.03|0
1633079240000|2021-10-01 09:07:20|5827.27|5827.27|5828.46|5828.46|5828.46|5828.46|5827.27|5827.27|0
1633079250000|2021-10-01 09:07:30|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|0
1633079270000|2021-10-01 09:07:50|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|0
1633079280000|2021-10-01 09:08:00|5828.15|5828.15|5829.88|5829.88|5829.88|5829.88|5828.15|5828.15|0
1633079290000|2021-10-01 09:08:10|5830.11|5830.11|5831.36|5831.36|5831.36|5831.36|5830.11|5830.11|0
1633079300000|2021-10-01 09:08:20|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|0
1633079310000|2021-10-01 09:08:30|5831.19|5831.19|5828.82|5828.82|5831.19|5831.19|5828.82|5828.82|0
1633079330000|2021-10-01 09:08:50|5828.39|5828.39|5828.6|5828.6|5828.6|5828.6|5828.39|5828.39|0
1633079350000|2021-10-01 09:09:10|5828.31|5828.31|5826.38|5826.38|5828.31|5828.31|5826.38|5826.38|0
1633079360000|2021-10-01 09:09:20|5826.14|5826.14|5825.4|5825.4|5826.14|5826.14|5825.4|5825.4|0
1633079370000|2021-10-01 09:09:30|5825.97|5825.97|5825.4|5825.4|5826.21|5826.21|5825.4|5825.4|0
1633079380000|2021-10-01 09:09:40|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|0
1633079390000|2021-10-01 09:09:50|5824.5|5824.5|5824|5824|5824.96|5824.96|5824|5824|0
1633079400000|2021-10-01 09:10:00|5823.52|5823.52|5824.54|5824.54|5824.54|5824.54|5823.52|5823.52|0
1633079410000|2021-10-01 09:10:10|5824.75|5824.75|5825.96|5825.96|5825.96|5825.96|5824.75|5824.75|0
1633079420000|2021-10-01 09:10:20|5826.25|5826.25|5826.78|5826.78|5826.78|5826.78|5826.25|5826.25|0
1633079430000|2021-10-01 09:10:30|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1633079440000|2021-10-01 09:10:40|5828.12|5828.12|5827.95|5827.95|5828.41|5828.41|5827.95|5827.95|0
1633079450000|2021-10-01 09:10:50|5828.38|5828.38|5829.25|5829.25|5829.25|5829.25|5828.38|5828.38|0
1633079460000|2021-10-01 09:11:00|5829.46|5829.46|5827.49|5827.49|5829.49|5829.49|5827.49|5827.49|0
1633079470000|2021-10-01 09:11:10|5827.25|5827.25|5826.67|5826.67|5827.54|5827.54|5826.67|5826.67|0
1633079480000|2021-10-01 09:11:20|5825.01|5825.01|5824.69|5824.69|5825.01|5825.01|5824.58|5824.58|0
1633079490000|2021-10-01 09:11:30|5824.12|5824.12|5823.88|5823.88|5824.12|5824.12|5823.64|5823.64|0
1633079500000|2021-10-01 09:11:40|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|0
1633079510000|2021-10-01 09:11:50|5823.88|5823.88|5824.33|5824.33|5824.33|5824.33|5823.88|5823.88|0
1633079520000|2021-10-01 09:12:00|5823.3|5823.3|5823.29|5823.29|5823.3|5823.3|5823.29|5823.29|0
1633079530000|2021-10-01 09:12:10|5823.74|5823.74|5826.52|5826.52|5826.52|5826.52|5823.74|5823.74|0
1633079540000|2021-10-01 09:12:20|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|0
1633079550000|2021-10-01 09:12:30|5826.83|5826.83|5827.07|5827.07|5827.31|5827.31|5826.83|5826.83|0
1633079560000|2021-10-01 09:12:40|5827.31|5827.31|5828.92|5828.92|5829.39|5829.39|5827.31|5827.31|0
1633079570000|2021-10-01 09:12:50|5828.34|5828.34|5823.84|5823.84|5828.34|5828.34|5823.84|5823.84|0
1633079580000|2021-10-01 09:13:00|5823.36|5823.36|5825.37|5825.37|5825.37|5825.37|5823.36|5823.36|0
1633079590000|2021-10-01 09:13:10|5825.66|5825.66|5826.14|5826.14|5826.14|5826.14|5825.66|5825.66|0
1633079600000|2021-10-01 09:13:20|5826.43|5826.43|5824.92|5824.92|5826.43|5826.43|5824.89|5824.89|0
1633079610000|2021-10-01 09:13:30|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|0
1633079620000|2021-10-01 09:13:40|5824.92|5824.92|5825.66|5825.66|5825.66|5825.66|5824.92|5824.92|0
1633079640000|2021-10-01 09:14:00|5825.08|5825.08|5825.32|5825.32|5825.32|5825.32|5825.08|5825.08|0
1633079650000|2021-10-01 09:14:10|5824.61|5824.61|5824.61|5824.61|5824.61|5824.61|5824.61|5824.61|0
1633079660000|2021-10-01 09:14:20|5825.3|5825.3|5825.13|5825.13|5826.26|5826.26|5825.13|5825.13|0
1633079670000|2021-10-01 09:14:30|5824.92|5824.92|5824.46|5824.46|5824.92|5824.92|5824.46|5824.46|0
1633079680000|2021-10-01 09:14:40|5823.89|5823.89|5823.43|5823.43|5823.89|5823.89|5823.43|5823.43|0
1633079700000|2021-10-01 09:15:00|5823.14|5823.14|5826.16|5826.16|5826.16|5826.16|5823.14|5823.14|0
1633079710000|2021-10-01 09:15:10|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|0
1633079720000|2021-10-01 09:15:20|5825.89|5825.89|5823.92|5823.92|5825.89|5825.89|5823.92|5823.92|0
1633079730000|2021-10-01 09:15:30|5823.63|5823.63|5823.16|5823.16|5823.92|5823.92|5823.16|5823.16|0
1633079740000|2021-10-01 09:15:40|5823.39|5823.39|5823.16|5823.16|5823.39|5823.39|5823.16|5823.16|0
1633079760000|2021-10-01 09:16:00|5822.87|5822.87|5822.63|5822.63|5822.87|5822.87|5822.63|5822.63|0
1633079770000|2021-10-01 09:16:10|5821.77|5821.77|5821.29|5821.29|5821.77|5821.77|5821.29|5821.29|0
1633079780000|2021-10-01 09:16:20|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|0
1633079790000|2021-10-01 09:16:30|5821.82|5821.82|5822.06|5822.06|5822.06|5822.06|5821.82|5821.82|0
1633079800000|2021-10-01 09:16:40|5821.82|5821.82|5822.03|5822.03|5822.03|5822.03|5821.82|5821.82|0
1633079810000|2021-10-01 09:16:50|5822.51|5822.51|5823.66|5823.66|5823.66|5823.66|5822.51|5822.51|0
1633079820000|2021-10-01 09:17:00|5824.47|5824.47|5823.07|5823.07|5824.55|5824.55|5823.07|5823.07|0
1633079830000|2021-10-01 09:17:10|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|0
1633079840000|2021-10-01 09:17:20|5823.07|5823.07|5822.85|5822.85|5823.07|5823.07|5822.85|5822.85|0
1633079850000|2021-10-01 09:17:30|5822.56|5822.56|5822.32|5822.32|5822.56|5822.56|5821.75|5821.75|0
1633079870000|2021-10-01 09:17:50|5822.54|5822.54|5823.63|5823.63|5823.63|5823.63|5822.54|5822.54|0
1633079880000|2021-10-01 09:18:00|5824.28|5824.28|5825.04|5825.04|5825.04|5825.04|5824.28|5824.28|0
1633079890000|2021-10-01 09:18:10|5825.69|5825.69|5826.27|5826.27|5826.27|5826.27|5825.69|5825.69|0
1633079900000|2021-10-01 09:18:20|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|0
1633079910000|2021-10-01 09:18:30|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|0
1633079920000|2021-10-01 09:18:40|5826.59|5826.59|5824.8|5824.8|5826.81|5826.81|5824.8|5824.8|0
1633079930000|2021-10-01 09:18:50|5824.83|5824.83|5824.85|5824.85|5824.85|5824.85|5824.83|5824.83|0
1633079940000|2021-10-01 09:19:00|5824.83|5824.83|5823.99|5823.99|5824.83|5824.83|5823.99|5823.99|0
1633079950000|2021-10-01 09:19:10|5823.7|5823.7|5823.27|5823.27|5823.7|5823.7|5823.27|5823.27|0
1633079960000|2021-10-01 09:19:20|5823.56|5823.56|5822.08|5822.08|5823.56|5823.56|5822.08|5822.08|0
1633079970000|2021-10-01 09:19:30|5821.84|5821.84|5822.13|5822.13|5822.13|5822.13|5821.84|5821.84|0
1633079980000|2021-10-01 09:19:40|5821.89|5821.89|5820.58|5820.58|5821.89|5821.89|5820.58|5820.58|0
1633079990000|2021-10-01 09:19:50|5820.55|5820.55|5820.08|5820.08|5820.55|5820.55|5820.03|5820.03|0
1633080000000|2021-10-01 09:20:00|5819.84|5819.84|5818.98|5818.98|5819.84|5819.84|5818.98|5818.98|0
1633080010000|2021-10-01 09:20:10|5819.46|5819.46|5819.74|5819.74|5819.74|5819.74|5819.46|5819.46|0
1633080020000|2021-10-01 09:20:20|5820.03|5820.03|5823.34|5823.34|5823.34|5823.34|5820.03|5820.03|0
1633080030000|2021-10-01 09:20:30|5823.63|5823.63|5823.41|5823.41|5823.63|5823.63|5823.41|5823.41|0
1633080040000|2021-10-01 09:20:40|5824.13|5824.13|5824.13|5824.13|5824.13|5824.13|5824.13|5824.13|0
1633080050000|2021-10-01 09:20:50|5824.34|5824.34|5824.1|5824.1|5824.34|5824.34|5824.1|5824.1|0
1633080060000|2021-10-01 09:21:00|5823.52|5823.52|5823|5823|5823.52|5823.52|5823|5823|0
1633080070000|2021-10-01 09:21:10|5822.52|5822.52|5821.93|5821.93|5822.58|5822.58|5821.93|5821.93|0
1633080090000|2021-10-01 09:21:30|5822.15|5822.15|5821.86|5821.86|5822.15|5822.15|5821.86|5821.86|0
1633080100000|2021-10-01 09:21:40|5821.28|5821.28|5820.64|5820.64|5821.28|5821.28|5820.64|5820.64|0
1633080110000|2021-10-01 09:21:50|5821.21|5821.21|5820.64|5820.64|5821.21|5821.21|5820.64|5820.64|0
1633080120000|2021-10-01 09:22:00|5819.92|5819.92|5818.17|5818.17|5819.92|5819.92|5818.17|5818.17|0
1633080140000|2021-10-01 09:22:20|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|0
1633080150000|2021-10-01 09:22:30|5817.67|5817.67|5817.45|5817.45|5818.12|5818.12|5817.45|5817.45|0
1633080160000|2021-10-01 09:22:40|5817.21|5817.21|5817.21|5817.21|5817.21|5817.21|5817.21|5817.21|0
1633080190000|2021-10-01 09:23:10|5817.69|5817.69|5818.41|5818.41|5818.7|5818.7|5817.69|5817.69|0
1633080200000|2021-10-01 09:23:20|5818.12|5818.12|5817.11|5817.11|5818.12|5818.12|5817.11|5817.11|0
1633080220000|2021-10-01 09:23:40|5816.25|5816.25|5816.04|5816.04|5816.25|5816.25|5816.04|5816.04|0
1633080230000|2021-10-01 09:23:50|5815.8|5815.8|5814.43|5814.43|5815.8|5815.8|5814.43|5814.43|0
1633080240000|2021-10-01 09:24:00|5814.72|5814.72|5814.48|5814.48|5814.72|5814.72|5814.48|5814.48|0
1633080250000|2021-10-01 09:24:10|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1633080260000|2021-10-01 09:24:20|5814.24|5814.24|5814.03|5814.03|5814.24|5814.24|5814.03|5814.03|0
1633080270000|2021-10-01 09:24:30|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|0
1633080280000|2021-10-01 09:24:40|5814.05|5814.05|5813.33|5813.33|5814.05|5814.05|5813.33|5813.33|0
1633080290000|2021-10-01 09:24:50|5812.47|5812.47|5812.61|5812.61|5812.9|5812.9|5812.47|5812.47|0
1633080300000|2021-10-01 09:25:00|5812.85|5812.85|5814.55|5814.55|5814.55|5814.55|5812.85|5812.85|0
1633080310000|2021-10-01 09:25:10|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|0
1633080320000|2021-10-01 09:25:20|5814.84|5814.84|5815.08|5815.08|5815.08|5815.08|5814.84|5814.84|0
1633080330000|2021-10-01 09:25:30|5814.84|5814.84|5814.84|5814.84|5814.84|5814.84|5814.84|5814.84|0
1633080350000|2021-10-01 09:25:50|5814.19|5814.19|5814.43|5814.43|5814.43|5814.43|5814.19|5814.19|0
1633080370000|2021-10-01 09:26:10|5814.09|5814.09|5814.91|5814.91|5814.91|5814.91|5814.09|5814.09|0
1633080380000|2021-10-01 09:26:20|5814.67|5814.67|5814.67|5814.67|5814.91|5814.91|5814.67|5814.67|0
1633080400000|2021-10-01 09:26:40|5814.69|5814.69|5814.45|5814.45|5814.69|5814.69|5814.45|5814.45|0
1633080410000|2021-10-01 09:26:50|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|0
1633080420000|2021-10-01 09:27:00|5813.39|5813.39|5812.69|5812.69|5813.39|5813.39|5812.69|5812.69|0
1633080440000|2021-10-01 09:27:20|5813.17|5813.17|5812.59|5812.59|5813.17|5813.17|5812.59|5812.59|0
1633080460000|2021-10-01 09:27:40|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1633080480000|2021-10-01 09:28:00|5812.59|5812.59|5812.01|5812.01|5812.59|5812.59|5812.01|5812.01|0
1633080490000|2021-10-01 09:28:10|5812.3|5812.3|5812.88|5812.88|5812.88|5812.88|5812.3|5812.3|0
1633080510000|2021-10-01 09:28:30|5812.4|5812.4|5810.95|5810.95|5812.4|5812.4|5810.95|5810.95|0
1633080530000|2021-10-01 09:28:50|5811.67|5811.67|5812.72|5812.72|5812.72|5812.72|5811.67|5811.67|0
1633080540000|2021-10-01 09:29:00|5812.51|5812.51|5812.03|5812.03|5812.51|5812.51|5812.03|5812.03|0
1633080550000|2021-10-01 09:29:10|5812.25|5812.25|5810.06|5810.06|5812.25|5812.25|5810.06|5810.06|0
1633080560000|2021-10-01 09:29:20|5809.77|5809.77|5807.96|5807.96|5809.77|5809.77|5807.96|5807.96|0
1633080570000|2021-10-01 09:29:30|5808.24|5808.24|5808.01|5808.01|5808.24|5808.24|5808.01|5808.01|0
1633080580000|2021-10-01 09:29:40|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|0
1633080590000|2021-10-01 09:29:50|5808.53|5808.53|5809.29|5809.29|5809.29|5809.29|5808.29|5808.29|0
1633080600000|2021-10-01 09:30:00|5809|5809|5809.96|5809.96|5809.96|5809.96|5807.56|5807.56|0
1633080620000|2021-10-01 09:30:20|5809.72|5809.72|5809.36|5809.36|5809.72|5809.72|5809.15|5809.15|0
1633080630000|2021-10-01 09:30:30|5808.31|5808.31|5807.11|5807.11|5808.31|5808.31|5806.9|5806.9|0
1633080640000|2021-10-01 09:30:40|5806.9|5806.9|5806.61|5806.61|5806.9|5806.9|5806.61|5806.61|0
1633080650000|2021-10-01 09:30:50|5806.56|5806.56|5806.51|5806.51|5806.56|5806.56|5806.51|5806.51|0
1633080660000|2021-10-01 09:31:00|5806.04|5806.04|5805.61|5805.61|5806.04|5806.04|5805.61|5805.61|0
1633080670000|2021-10-01 09:31:10|5805.13|5805.13|5803.23|5803.23|5805.13|5805.13|5803.23|5803.23|0
1633080680000|2021-10-01 09:31:20|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|5803.46|0
1633080690000|2021-10-01 09:31:30|5803.25|5803.25|5805.45|5805.45|5805.74|5805.74|5803.25|5803.25|0
1633080700000|2021-10-01 09:31:40|5806.38|5806.38|5807.17|5807.17|5807.17|5807.17|5806.17|5806.17|0
1633080710000|2021-10-01 09:31:50|5806.93|5806.93|5806.36|5806.36|5806.93|5806.93|5806.36|5806.36|0
1633080720000|2021-10-01 09:32:00|5805.88|5805.88|5804.23|5804.23|5806.14|5806.14|5804.23|5804.23|0
1633080730000|2021-10-01 09:32:10|5803.94|5803.94|5803.72|5803.72|5803.94|5803.94|5803.72|5803.72|0
1633080740000|2021-10-01 09:32:20|5803.01|5803.01|5804.54|5804.54|5804.54|5804.54|5803.01|5803.01|0
1633080750000|2021-10-01 09:32:30|5804.53|5804.53|5804.49|5804.49|5804.53|5804.53|5804.49|5804.49|0
1633080760000|2021-10-01 09:32:40|5804.78|5804.78|5804.49|5804.49|5804.78|5804.78|5804.49|5804.49|0
1633080780000|2021-10-01 09:33:00|5804.25|5804.25|5804.39|5804.39|5804.39|5804.39|5803.96|5803.96|0
1633080790000|2021-10-01 09:33:10|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|0
1633080800000|2021-10-01 09:33:20|5803.87|5803.87|5804.77|5804.77|5804.77|5804.77|5803.87|5803.87|0
1633080810000|2021-10-01 09:33:30|5805.06|5805.06|5806.28|5806.28|5807.1|5807.1|5805.04|5805.04|0
1633080820000|2021-10-01 09:33:40|5805.99|5805.99|5805.02|5805.02|5805.99|5805.99|5805.02|5805.02|0
1633080830000|2021-10-01 09:33:50|5804.44|5804.44|5803.44|5803.44|5804.44|5804.44|5803.2|5803.2|0
1633080840000|2021-10-01 09:34:00|5802.68|5802.68|5802.93|5802.93|5802.93|5802.93|5802.68|5802.68|0
1633080850000|2021-10-01 09:34:10|5803.22|5803.22|5803.68|5803.68|5803.96|5803.96|5803.22|5803.22|0
1633080860000|2021-10-01 09:34:20|5803.03|5803.03|5803.42|5803.42|5803.42|5803.42|5802.55|5802.55|0
1633080870000|2021-10-01 09:34:30|5802.95|5802.95|5802.66|5802.66|5802.95|5802.95|5802.66|5802.66|0
1633080880000|2021-10-01 09:34:40|5802.18|5802.18|5801.75|5801.75|5802.18|5802.18|5801.75|5801.75|0
1633080890000|2021-10-01 09:34:50|5801.03|5801.03|5800.79|5800.79|5801.03|5801.03|5800.79|5800.79|0
1633080900000|2021-10-01 09:35:00|5800.5|5800.5|5800.79|5800.79|5800.79|5800.79|5800.5|5800.5|0
1633080930000|2021-10-01 09:35:30|5800.21|5800.21|5799.78|5799.78|5800.21|5800.21|5799.78|5799.78|0
1633080940000|2021-10-01 09:35:40|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|0
1633080950000|2021-10-01 09:35:50|5799.16|5799.16|5796.98|5796.98|5799.16|5799.16|5796.98|5796.98|0
1633080960000|2021-10-01 09:36:00|5797.27|5797.27|5797.27|5797.27|5797.56|5797.56|5797.27|5797.27|0
1633080970000|2021-10-01 09:36:10|5797.06|5797.06|5796.82|5796.82|5797.06|5797.06|5796.82|5796.82|0
1633080980000|2021-10-01 09:36:20|5796.77|5796.77|5796.82|5796.82|5797.27|5797.27|5796.77|5796.77|0
1633080990000|2021-10-01 09:36:30|5796.58|5796.58|5794.88|5794.88|5796.58|5796.58|5794.88|5794.88|0
1633081000000|2021-10-01 09:36:40|5794.66|5794.66|5793.65|5793.65|5794.66|5794.66|5793.65|5793.65|0
1633081010000|2021-10-01 09:36:50|5793.87|5793.87|5794.06|5794.06|5794.06|5794.06|5793.39|5793.39|0
1633081020000|2021-10-01 09:37:00|5792.87|5792.87|5791.51|5791.51|5792.87|5792.87|5791.29|5791.29|0
1633081030000|2021-10-01 09:37:10|5791.74|5791.74|5791.43|5791.43|5791.96|5791.96|5791.43|5791.43|0
1633081050000|2021-10-01 09:37:30|5791.22|5791.22|5790.93|5790.93|5791.22|5791.22|5790.93|5790.93|0
1633081060000|2021-10-01 09:37:40|5791.17|5791.17|5791.35|5791.35|5791.35|5791.35|5790.64|5790.64|0
1633081070000|2021-10-01 09:37:50|5791.93|5791.93|5791.86|5791.86|5792.22|5792.22|5791.64|5791.64|0
1633081080000|2021-10-01 09:38:00|5792.44|5792.44|5792.67|5792.67|5792.67|5792.67|5792.44|5792.44|0
1633081090000|2021-10-01 09:38:10|5792.91|5792.91|5794.09|5794.09|5794.09|5794.09|5792.91|5792.91|0
1633081100000|2021-10-01 09:38:20|5793.61|5793.61|5793.56|5793.56|5794.09|5794.09|5793.56|5793.56|0
1633081110000|2021-10-01 09:38:30|5793.03|5793.03|5792.12|5792.12|5793.03|5793.03|5792.12|5792.12|0
1633081120000|2021-10-01 09:38:40|5791.84|5791.84|5791.12|5791.12|5791.84|5791.84|5791.12|5791.12|0
1633081130000|2021-10-01 09:38:50|5790.83|5790.83|5790.11|5790.11|5790.83|5790.83|5789.82|5789.82|0
1633081140000|2021-10-01 09:39:00|5790.4|5790.4|5791.46|5791.46|5791.46|5791.46|5790.4|5790.4|0
1633081150000|2021-10-01 09:39:10|5791.17|5791.17|5789.49|5789.49|5791.17|5791.17|5789.49|5789.49|0
1633081160000|2021-10-01 09:39:20|5790.5|5790.5|5791.62|5791.62|5791.62|5791.62|5790.5|5790.5|0
1633081170000|2021-10-01 09:39:30|5791.38|5791.38|5791.38|5791.38|5791.38|5791.38|5791.38|5791.38|0
1633081180000|2021-10-01 09:39:40|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|0
1633081200000|2021-10-01 09:40:00|5792.15|5792.15|5790.87|5790.87|5792.15|5792.15|5790.5|5790.5|0
1633081210000|2021-10-01 09:40:10|5790.63|5790.63|5790.63|5790.63|5790.63|5790.63|5790.63|5790.63|0
1633081220000|2021-10-01 09:40:20|5790.42|5790.42|5789.39|5789.39|5790.42|5790.42|5789.39|5789.39|0
1633081230000|2021-10-01 09:40:30|5788.72|5788.72|5788.96|5788.96|5788.96|5788.96|5788.72|5788.72|0
1633081250000|2021-10-01 09:40:50|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1633081260000|2021-10-01 09:41:00|5789.03|5789.03|5789.03|5789.03|5789.03|5789.03|5789.03|5789.03|0
1633081270000|2021-10-01 09:41:10|5789.02|5789.02|5788.92|5788.92|5789.02|5789.02|5788.7|5788.7|0
1633081280000|2021-10-01 09:41:20|5789.21|5789.21|5789.71|5789.71|5789.71|5789.71|5789.21|5789.21|0
1633081290000|2021-10-01 09:41:30|5790.29|5790.29|5792.31|5792.31|5792.31|5792.31|5790.28|5790.28|0
1633081300000|2021-10-01 09:41:40|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|0
1633081310000|2021-10-01 09:41:50|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|0
1633081320000|2021-10-01 09:42:00|5792.85|5792.85|5791.44|5791.44|5792.85|5792.85|5791.44|5791.44|0
1633081340000|2021-10-01 09:42:20|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|0
1633081350000|2021-10-01 09:42:30|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1633081360000|2021-10-01 09:42:40|5790.91|5790.91|5789.31|5789.31|5790.91|5790.91|5789.31|5789.31|0
1633081370000|2021-10-01 09:42:50|5788.73|5788.73|5788.73|5788.73|5789.26|5789.26|5788.73|5788.73|0
1633081380000|2021-10-01 09:43:00|5788.49|5788.49|5788.86|5788.86|5788.86|5788.86|5788.49|5788.49|0
1633081400000|2021-10-01 09:43:20|5789.33|5789.33|5789.09|5789.09|5789.33|5789.33|5789.09|5789.09|0
1633081410000|2021-10-01 09:43:30|5789.02|5789.02|5787.34|5787.34|5789.02|5789.02|5787.34|5787.34|0
1633081420000|2021-10-01 09:43:40|5787.82|5787.82|5788.68|5788.68|5788.68|5788.68|5787.82|5787.82|0
1633081430000|2021-10-01 09:43:50|5789.68|5789.68|5791.14|5791.14|5791.14|5791.14|5789.68|5789.68|0
1633081440000|2021-10-01 09:44:00|5790.85|5790.85|5790.85|5790.85|5790.85|5790.85|5790.85|5790.85|0
1633081450000|2021-10-01 09:44:10|5790.56|5790.56|5790.33|5790.33|5790.56|5790.56|5790.33|5790.33|0
1633081460000|2021-10-01 09:44:20|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1633081470000|2021-10-01 09:44:30|5791.17|5791.17|5790.79|5790.79|5791.45|5791.45|5790.79|5790.79|0
1633081480000|2021-10-01 09:44:40|5791|5791|5791|5791|5791|5791|5791|5791|0
1633081490000|2021-10-01 09:44:50|5791.24|5791.24|5791.24|5791.24|5791.24|5791.24|5791.24|5791.24|0
1633081500000|2021-10-01 09:45:00|5791.02|5791.02|5792.75|5792.75|5792.75|5792.75|5790.79|5790.79|0
1633081510000|2021-10-01 09:45:10|5793.04|5793.04|5792.17|5792.17|5793.04|5793.04|5792.17|5792.17|0
1633081520000|2021-10-01 09:45:20|5792.81|5792.81|5790.88|5790.88|5792.81|5792.81|5790.88|5790.88|0
1633081530000|2021-10-01 09:45:30|5790.66|5790.66|5791.25|5791.25|5791.25|5791.25|5790.66|5790.66|0
1633081540000|2021-10-01 09:45:40|5791.49|5791.49|5791.25|5791.25|5791.49|5791.49|5791.25|5791.25|0
1633081550000|2021-10-01 09:45:50|5791.01|5791.01|5791.01|5791.01|5791.01|5791.01|5791.01|5791.01|0
1633081560000|2021-10-01 09:46:00|5790.44|5790.44|5789.98|5789.98|5790.44|5790.44|5789.98|5789.98|0
1633081570000|2021-10-01 09:46:10|5790.22|5790.22|5791.42|5791.42|5791.42|5791.42|5790.22|5790.22|0
1633081580000|2021-10-01 09:46:20|5791.63|5791.63|5791.56|5791.56|5791.63|5791.63|5791.56|5791.56|0
1633081590000|2021-10-01 09:46:30|5791.32|5791.32|5790.74|5790.74|5791.32|5791.32|5790.74|5790.74|0
1633081610000|2021-10-01 09:46:50|5790.31|5790.31|5789.84|5789.84|5790.31|5790.31|5789.84|5789.84|0
1633081630000|2021-10-01 09:47:10|5790.07|5790.07|5790.31|5790.31|5790.74|5790.74|5790.07|5790.07|0
1633081640000|2021-10-01 09:47:20|5789.55|5789.55|5789.12|5789.12|5789.55|5789.55|5789.12|5789.12|0
1633081650000|2021-10-01 09:47:30|5788.66|5788.66|5787.85|5787.85|5788.66|5788.66|5787.85|5787.85|0
1633081660000|2021-10-01 09:47:40|5788.13|5788.13|5788.74|5788.74|5789.03|5789.03|5788.13|5788.13|0
1633081670000|2021-10-01 09:47:50|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|0
1633081680000|2021-10-01 09:48:00|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|0
1633081690000|2021-10-01 09:48:10|5789.45|5789.45|5791.23|5791.23|5791.23|5791.23|5789.45|5789.45|0
1633081710000|2021-10-01 09:48:30|5791.47|5791.47|5792.35|5792.35|5792.35|5792.35|5791.47|5791.47|0
1633081720000|2021-10-01 09:48:40|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|5792.64|0
1633081730000|2021-10-01 09:48:50|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|0
1633081740000|2021-10-01 09:49:00|5792.7|5792.7|5793.23|5793.23|5793.23|5793.23|5792.7|5792.7|0
1633081750000|2021-10-01 09:49:10|5793.01|5793.01|5792.72|5792.72|5793.01|5793.01|5792.72|5792.72|0
1633081760000|2021-10-01 09:49:20|5792.15|5792.15|5790.21|5790.21|5792.15|5792.15|5790.21|5790.21|0
1633081770000|2021-10-01 09:49:30|5789.97|5789.97|5789.68|5789.68|5789.97|5789.97|5789.68|5789.68|0
1633081790000|2021-10-01 09:49:50|5789.44|5789.44|5790.26|5790.26|5790.26|5790.26|5789.44|5789.44|0
1633081800000|2021-10-01 09:50:00|5789.81|5789.81|5790.09|5790.09|5790.09|5790.09|5789.33|5789.33|0
1633081810000|2021-10-01 09:50:10|5789.81|5789.81|5790.38|5790.38|5790.38|5790.38|5789.81|5789.81|0
1633081820000|2021-10-01 09:50:20|5790.84|5790.84|5790.31|5790.31|5790.84|5790.84|5790.31|5790.31|0
1633081840000|2021-10-01 09:50:40|5790.09|5790.09|5789.43|5789.43|5790.09|5790.09|5789.43|5789.43|0
1633081850000|2021-10-01 09:50:50|5789.19|5789.19|5787.54|5787.54|5789.19|5789.19|5787.54|5787.54|0
1633081860000|2021-10-01 09:51:00|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|0
1633081870000|2021-10-01 09:51:10|5788.04|5788.04|5786.83|5786.83|5788.04|5788.04|5786.83|5786.83|0
1633081890000|2021-10-01 09:51:30|5787.26|5787.26|5788.19|5788.19|5788.19|5788.19|5787.26|5787.26|0
1633081900000|2021-10-01 09:51:40|5788.48|5788.48|5789.19|5789.19|5789.19|5789.19|5788.48|5788.48|0
1633081910000|2021-10-01 09:51:50|5789.67|5789.67|5789.43|5789.43|5789.67|5789.67|5789.43|5789.43|0
1633081920000|2021-10-01 09:52:00|5790.08|5790.08|5791.25|5791.25|5791.25|5791.25|5790.08|5790.08|0
1633081930000|2021-10-01 09:52:10|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1633081940000|2021-10-01 09:52:20|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|0
1633081950000|2021-10-01 09:52:30|5790.91|5790.91|5790.06|5790.06|5790.91|5790.91|5789.53|5789.53|0
1633081960000|2021-10-01 09:52:40|5790.35|5790.35|5790.14|5790.14|5790.35|5790.35|5790.14|5790.14|0
1633081970000|2021-10-01 09:52:50|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|0
1633081980000|2021-10-01 09:53:00|5789.08|5789.08|5789.13|5789.13|5789.13|5789.13|5788.84|5788.84|0
1633082000000|2021-10-01 09:53:20|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1633082030000|2021-10-01 09:53:50|5789.39|5789.39|5789.44|5789.44|5789.44|5789.44|5789.16|5789.16|0
1633082040000|2021-10-01 09:54:00|5789.16|5789.16|5788.87|5788.87|5789.16|5789.16|5788.87|5788.87|0
1633082050000|2021-10-01 09:54:10|5788.15|5788.15|5787.51|5787.51|5788.15|5788.15|5787.51|5787.51|0
1633082070000|2021-10-01 09:54:30|5788.15|5788.15|5788.15|5788.15|5788.15|5788.15|5788.15|5788.15|0
1633082090000|2021-10-01 09:54:50|5788.92|5788.92|5789.66|5789.66|5790.19|5790.19|5788.92|5788.92|0
1633082100000|2021-10-01 09:55:00|5789.08|5789.08|5788.1|5788.1|5789.08|5789.08|5788.1|5788.1|0
1633082110000|2021-10-01 09:55:10|5787.89|5787.89|5787.65|5787.65|5787.89|5787.89|5787.65|5787.65|0
1633082120000|2021-10-01 09:55:20|5787.36|5787.36|5786.4|5786.4|5787.36|5787.36|5786.4|5786.4|0
1633082130000|2021-10-01 09:55:30|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|0
1633082140000|2021-10-01 09:55:40|5787.14|5787.14|5787.67|5787.67|5787.67|5787.67|5787.14|5787.14|0
1633082150000|2021-10-01 09:55:50|5787.96|5787.96|5789.06|5789.06|5789.06|5789.06|5787.96|5787.96|0
1633082160000|2021-10-01 09:56:00|5789.49|5789.49|5791.31|5791.31|5791.31|5791.31|5789.49|5789.49|0
1633082170000|2021-10-01 09:56:10|5791.07|5791.07|5791.07|5791.07|5791.07|5791.07|5791.07|5791.07|0
1633082180000|2021-10-01 09:56:20|5791.29|5791.29|5791.29|5791.29|5791.29|5791.29|5791.29|5791.29|0
1633082200000|2021-10-01 09:56:40|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|0
1633082210000|2021-10-01 09:56:50|5791.81|5791.81|5792.03|5792.03|5792.46|5792.46|5791.81|5791.81|0
1633082220000|2021-10-01 09:57:00|5792.27|5792.27|5792.7|5792.7|5792.7|5792.7|5792.27|5792.27|0
1633082230000|2021-10-01 09:57:10|5793.17|5793.17|5793.97|5793.97|5793.97|5793.97|5793.17|5793.17|0
1633082240000|2021-10-01 09:57:20|5794.21|5794.21|5794.26|5794.26|5794.26|5794.26|5794.21|5794.21|0
1633082250000|2021-10-01 09:57:30|5793.97|5793.97|5793.45|5793.45|5793.97|5793.97|5793.45|5793.45|0
1633082260000|2021-10-01 09:57:40|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5792.92|5792.92|0
1633082270000|2021-10-01 09:57:50|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|0
1633082280000|2021-10-01 09:58:00|5793.42|5793.42|5793.45|5793.45|5793.88|5793.88|5793.42|5793.42|0
1633082290000|2021-10-01 09:58:10|5793.16|5793.16|5793.16|5793.16|5793.16|5793.16|5793.16|5793.16|0
1633082300000|2021-10-01 09:58:20|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|0
1633082310000|2021-10-01 09:58:30|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|0
1633082330000|2021-10-01 09:58:50|5793.16|5793.16|5794.03|5794.03|5794.03|5794.03|5793.16|5793.16|0
1633082340000|2021-10-01 09:59:00|5794.31|5794.31|5794.55|5794.55|5794.55|5794.55|5794.31|5794.31|0
1633082350000|2021-10-01 09:59:10|5794.84|5794.84|5794.75|5794.75|5794.84|5794.84|5794.31|5794.31|0
1633082360000|2021-10-01 09:59:20|5795.32|5795.32|5795.32|5795.32|5795.32|5795.32|5795.32|5795.32|0
1633082370000|2021-10-01 09:59:30|5795.03|5795.03|5795.03|5795.03|5795.03|5795.03|5795.03|5795.03|0
1633082380000|2021-10-01 09:59:40|5795.49|5795.49|5795.2|5795.2|5795.49|5795.49|5795.2|5795.2|0
1633082390000|2021-10-01 09:59:50|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|0
1633082410000|2021-10-01 10:00:10|5795.89|5795.89|5798.11|5798.11|5798.11|5798.11|5795.89|5795.89|0
1633082420000|2021-10-01 10:00:20|5798.4|5798.4|5798.69|5798.69|5798.69|5798.69|5798.4|5798.4|0
1633082430000|2021-10-01 10:00:30|5798.4|5798.4|5797.42|5797.42|5798.4|5798.4|5797.42|5797.42|0
1633082450000|2021-10-01 10:00:50|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|0
1633082460000|2021-10-01 10:01:00|5798.1|5798.1|5799.8|5799.8|5800.33|5800.33|5798.1|5798.1|0
1633082470000|2021-10-01 10:01:10|5799.51|5799.51|5799.3|5799.3|5799.51|5799.51|5799.3|5799.3|0
1633082480000|2021-10-01 10:01:20|5798.77|5798.77|5798.56|5798.56|5798.77|5798.77|5798.56|5798.56|0
1633082500000|2021-10-01 10:01:40|5798.08|5798.08|5797.87|5797.87|5798.08|5798.08|5797.87|5797.87|0
1633082510000|2021-10-01 10:01:50|5796.81|5796.81|5797.58|5797.58|5797.58|5797.58|5796.52|5796.52|0
1633082530000|2021-10-01 10:02:10|5797.29|5797.29|5797.5|5797.5|5797.5|5797.5|5797.29|5797.29|0
1633082540000|2021-10-01 10:02:20|5797.29|5797.29|5796.52|5796.52|5797.29|5797.29|5796.52|5796.52|0
1633082550000|2021-10-01 10:02:30|5795.69|5795.69|5795.52|5795.52|5796.17|5796.17|5795.52|5795.52|0
1633082560000|2021-10-01 10:02:40|5794.81|5794.81|5793.11|5793.11|5794.81|5794.81|5793.11|5793.11|0
1633082570000|2021-10-01 10:02:50|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|0
1633082580000|2021-10-01 10:03:00|5792.42|5792.42|5792.18|5792.18|5792.42|5792.42|5792.18|5792.18|0
1633082590000|2021-10-01 10:03:10|5792.12|5792.12|5791.99|5791.99|5792.12|5792.12|5791.99|5791.99|0
1633082610000|2021-10-01 10:03:30|5791.7|5791.7|5790.75|5790.75|5791.7|5791.7|5790.75|5790.75|0
1633082630000|2021-10-01 10:03:50|5791.32|5791.32|5790.8|5790.8|5791.32|5791.32|5790.8|5790.8|0
1633082640000|2021-10-01 10:04:00|5790.51|5790.51|5790.45|5790.45|5790.51|5790.51|5790.22|5790.22|0
1633082650000|2021-10-01 10:04:10|5789.73|5789.73|5789.97|5789.97|5789.97|5789.97|5789.73|5789.73|0
1633082660000|2021-10-01 10:04:20|5789.33|5789.33|5789.34|5789.34|5789.34|5789.34|5789.33|5789.33|0
1633082670000|2021-10-01 10:04:30|5789.63|5789.63|5790.78|5790.78|5790.78|5790.78|5789.63|5789.63|0
1633082680000|2021-10-01 10:04:40|5791.07|5791.07|5791.31|5791.31|5791.6|5791.6|5791.07|5791.07|0
1633082690000|2021-10-01 10:04:50|5791.6|5791.6|5792.29|5792.29|5792.3|5792.3|5791.6|5791.6|0
1633082700000|2021-10-01 10:05:00|5793|5793|5793|5793|5793|5793|5793|5793|0
1633082710000|2021-10-01 10:05:10|5793.29|5793.29|5793.05|5793.05|5793.29|5793.29|5792.81|5792.81|0
1633082720000|2021-10-01 10:05:20|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1633082730000|2021-10-01 10:05:30|5793.64|5793.64|5796.33|5796.33|5796.33|5796.33|5793.64|5793.64|0
1633082740000|2021-10-01 10:05:40|5796.09|5796.09|5795.37|5795.37|5796.09|5796.09|5795.37|5795.37|0
1633082750000|2021-10-01 10:05:50|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|5795.66|0
1633082760000|2021-10-01 10:06:00|5795.37|5795.37|5795.94|5795.94|5795.94|5795.94|5795.07|5795.07|0
1633082770000|2021-10-01 10:06:10|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|0
1633082780000|2021-10-01 10:06:20|5795.68|5795.68|5795.71|5795.71|5795.71|5795.71|5795.68|5795.68|0
1633082790000|2021-10-01 10:06:30|5794.7|5794.7|5794.4|5794.4|5794.7|5794.7|5794.4|5794.4|0
1633082800000|2021-10-01 10:06:40|5792.11|5792.11|5792.4|5792.4|5792.4|5792.4|5792.11|5792.11|0
1633082810000|2021-10-01 10:06:50|5792.11|5792.11|5791.46|5791.46|5792.11|5792.11|5791.46|5791.46|0
1633082820000|2021-10-01 10:07:00|5791.94|5791.94|5790.55|5790.55|5792.23|5792.23|5790.55|5790.55|0
1633082840000|2021-10-01 10:07:20|5791.51|5791.51|5792.37|5792.37|5792.37|5792.37|5791.51|5791.51|0
1633082860000|2021-10-01 10:07:40|5792.66|5792.66|5794.35|5794.35|5794.35|5794.35|5792.66|5792.66|0
1633082870000|2021-10-01 10:07:50|5794.37|5794.37|5793.79|5793.79|5794.37|5794.37|5793.79|5793.79|0
1633082890000|2021-10-01 10:08:10|5793.58|5793.58|5794.99|5794.99|5794.99|5794.99|5793.58|5793.58|0
1633082910000|2021-10-01 10:08:30|5794.56|5794.56|5794.08|5794.08|5794.56|5794.56|5793.79|5793.79|0
1633082920000|2021-10-01 10:08:40|5794.32|5794.32|5793.82|5793.82|5794.32|5794.32|5793.53|5793.53|0
1633082930000|2021-10-01 10:08:50|5793.53|5793.53|5793.82|5793.82|5793.82|5793.82|5793.53|5793.53|0
1633082940000|2021-10-01 10:09:00|5791.4|5791.4|5790.9|5790.9|5791.4|5791.4|5790.9|5790.9|0
1633082950000|2021-10-01 10:09:10|5790.42|5790.42|5790.11|5790.11|5790.42|5790.42|5789.82|5789.82|0
1633082960000|2021-10-01 10:09:20|5790.32|5790.32|5790.11|5790.11|5790.32|5790.32|5790.11|5790.11|0
1633082970000|2021-10-01 10:09:30|5788.33|5788.33|5787.9|5787.9|5788.33|5788.33|5787.66|5787.66|0
1633082980000|2021-10-01 10:09:40|5787.61|5787.61|5787.35|5787.35|5787.61|5787.61|5787.35|5787.35|0
1633082990000|2021-10-01 10:09:50|5787.11|5787.11|5785.7|5785.7|5787.11|5787.11|5785.7|5785.7|0
1633083000000|2021-10-01 10:10:00|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|0
1633083010000|2021-10-01 10:10:10|5785.75|5785.75|5786.25|5786.25|5786.25|5786.25|5785.75|5785.75|0
1633083020000|2021-10-01 10:10:20|5786.01|5786.01|5785.73|5785.73|5786.01|5786.01|5785.73|5785.73|0
1633083040000|2021-10-01 10:10:40|5786.2|5786.2|5787.35|5787.35|5787.35|5787.35|5786.2|5786.2|0
1633083050000|2021-10-01 10:10:50|5787.59|5787.59|5786.68|5786.68|5787.88|5787.88|5786.68|5786.68|0
1633083060000|2021-10-01 10:11:00|5786.47|5786.47|5786.54|5786.54|5786.54|5786.54|5785.73|5785.73|0
1633083070000|2021-10-01 10:11:10|5786.97|5786.97|5787.35|5787.35|5787.35|5787.35|5786.68|5786.68|0
1633083090000|2021-10-01 10:11:30|5786.92|5786.92|5786.68|5786.68|5786.92|5786.92|5786.68|5786.68|0
1633083120000|2021-10-01 10:12:00|5787.25|5787.25|5788.44|5788.44|5788.44|5788.44|5787.25|5787.25|0
1633083130000|2021-10-01 10:12:10|5788.16|5788.16|5787.92|5787.92|5788.16|5788.16|5787.92|5787.92|0
1633083140000|2021-10-01 10:12:20|5787.27|5787.27|5786.51|5786.51|5787.27|5787.27|5786.51|5786.51|0
1633083160000|2021-10-01 10:12:40|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|0
1633083180000|2021-10-01 10:13:00|5788.34|5788.34|5790.25|5790.25|5790.25|5790.25|5788.34|5788.34|0
1633083190000|2021-10-01 10:13:10|5791.11|5791.11|5792.16|5792.16|5792.16|5792.16|5791.11|5791.11|0
1633083200000|2021-10-01 10:13:20|5791.87|5791.87|5792.44|5792.44|5792.44|5792.44|5791.87|5791.87|0
1633083210000|2021-10-01 10:13:30|5793.74|5793.74|5793.74|5793.74|5793.74|5793.74|5793.74|5793.74|0
1633083220000|2021-10-01 10:13:40|5793.45|5793.45|5793.92|5793.92|5793.92|5793.92|5793.45|5793.45|0
1633083230000|2021-10-01 10:13:50|5793.69|5793.69|5793.45|5793.45|5793.69|5793.69|5793.45|5793.45|0
1633083240000|2021-10-01 10:14:00|5793.49|5793.49|5793.78|5793.78|5793.78|5793.78|5793.49|5793.49|0
1633083250000|2021-10-01 10:14:10|5793.79|5793.79|5794.94|5794.94|5794.94|5794.94|5793.79|5793.79|0
1633083260000|2021-10-01 10:14:20|5794.73|5794.73|5794.47|5794.47|5794.73|5794.73|5794.47|5794.47|0
1633083270000|2021-10-01 10:14:30|5794.5|5794.5|5794.93|5794.93|5794.93|5794.93|5794.21|5794.21|0
1633083280000|2021-10-01 10:14:40|5795.94|5795.94|5796.23|5796.23|5796.23|5796.23|5795.94|5795.94|0
1633083290000|2021-10-01 10:14:50|5796.13|5796.13|5796.18|5796.18|5796.18|5796.18|5796.13|5796.13|0
1633083300000|2021-10-01 10:15:00|5796.42|5796.42|5796.66|5796.66|5796.71|5796.71|5796.42|5796.42|0
1633083310000|2021-10-01 10:15:10|5797.23|5797.23|5794.98|5794.98|5797.66|5797.66|5794.98|5794.98|0
1633083320000|2021-10-01 10:15:20|5795.27|5795.27|5794.21|5794.21|5795.32|5795.32|5794.21|5794.21|0
1633083330000|2021-10-01 10:15:30|5793.78|5793.78|5793.31|5793.31|5793.78|5793.78|5793.31|5793.31|0
1633083340000|2021-10-01 10:15:40|5792.73|5792.73|5792.8|5792.8|5792.8|5792.8|5792.73|5792.73|0
1633083350000|2021-10-01 10:15:50|5792.83|5792.83|5792.54|5792.54|5792.83|5792.83|5792.54|5792.54|0
1633083360000|2021-10-01 10:16:00|5791.13|5791.13|5792.14|5792.14|5792.43|5792.43|5791.13|5791.13|0
1633083370000|2021-10-01 10:16:10|5791.85|5791.85|5791.11|5791.11|5791.85|5791.85|5791.11|5791.11|0
1633083380000|2021-10-01 10:16:20|5790.82|5790.82|5791.11|5791.11|5791.11|5791.11|5790.82|5790.82|0
1633083390000|2021-10-01 10:16:30|5790.87|5790.87|5789.65|5789.65|5790.87|5790.87|5789.65|5789.65|0
1633083400000|2021-10-01 10:16:40|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1633083410000|2021-10-01 10:16:50|5788.96|5788.96|5787.62|5787.62|5788.96|5788.96|5787.62|5787.62|0
1633083420000|2021-10-01 10:17:00|5787.18|5787.18|5786.42|5786.42|5787.18|5787.18|5786.42|5786.42|0
1633083430000|2021-10-01 10:17:10|5786.13|5786.13|5785.42|5785.42|5786.13|5786.13|5785.18|5785.18|0
1633083450000|2021-10-01 10:17:30|5785.65|5785.65|5785.65|5785.65|5785.65|5785.65|5785.65|5785.65|0
1633083460000|2021-10-01 10:17:40|5785.67|5785.67|5785.96|5785.96|5785.96|5785.96|5785.67|5785.67|0
1633083470000|2021-10-01 10:17:50|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|0
1633083480000|2021-10-01 10:18:00|5785.88|5785.88|5785.16|5785.16|5785.88|5785.88|5785.16|5785.16|0
1633083490000|2021-10-01 10:18:10|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|0
1633083500000|2021-10-01 10:18:20|5784.64|5784.64|5784.92|5784.92|5784.92|5784.92|5784.64|5784.64|0
1633083510000|2021-10-01 10:18:30|5785.38|5785.38|5785.62|5785.62|5785.62|5785.62|5785.38|5785.38|0
1633083520000|2021-10-01 10:18:40|5785.14|5785.14|5784.92|5784.92|5785.14|5785.14|5784.92|5784.92|0
1633083530000|2021-10-01 10:18:50|5785.21|5785.21|5785.69|5785.69|5785.69|5785.69|5785.21|5785.21|0
1633083540000|2021-10-01 10:19:00|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|0
1633083550000|2021-10-01 10:19:10|5786.36|5786.36|5785.25|5785.25|5786.36|5786.36|5785.25|5785.25|0
1633083560000|2021-10-01 10:19:20|5784.22|5784.22|5782.46|5782.46|5784.22|5784.22|5782.46|5782.46|0
1633083570000|2021-10-01 10:19:30|5782.22|5782.22|5782.31|5782.31|5782.31|5782.31|5781.69|5781.69|0
1633083580000|2021-10-01 10:19:40|5782.29|5782.29|5781.86|5781.86|5782.29|5782.29|5781.86|5781.86|0
1633083590000|2021-10-01 10:19:50|5782.07|5782.07|5782.29|5782.29|5782.29|5782.29|5781.86|5781.86|0
1633083600000|2021-10-01 10:20:00|5782.52|5782.52|5781.83|5781.83|5782.74|5782.74|5781.83|5781.83|0
1633083610000|2021-10-01 10:20:10|5782.29|5782.29|5783.8|5783.8|5783.8|5783.8|5782.29|5782.29|0
1633083620000|2021-10-01 10:20:20|5784.09|5784.09|5785.09|5785.09|5785.09|5785.09|5784.09|5784.09|0
1633083640000|2021-10-01 10:20:40|5784.04|5784.04|5784.04|5784.04|5784.04|5784.04|5784.04|5784.04|0
1633083650000|2021-10-01 10:20:50|5784.02|5784.02|5784.26|5784.26|5784.54|5784.54|5784.02|5784.02|0
1633083660000|2021-10-01 10:21:00|5783.16|5783.16|5783.37|5783.37|5783.37|5783.37|5783.16|5783.16|0
1633083690000|2021-10-01 10:21:30|5783.34|5783.34|5781.04|5781.04|5783.34|5783.34|5781.04|5781.04|0
1633083700000|2021-10-01 10:21:40|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|0
1633083720000|2021-10-01 10:22:00|5780.41|5780.41|5781.23|5781.23|5781.23|5781.23|5780.41|5780.41|0
1633083730000|2021-10-01 10:22:10|5781.44|5781.44|5780.36|5780.36|5781.66|5781.66|5780.36|5780.36|0
1633083740000|2021-10-01 10:22:20|5780.08|5780.08|5780.08|5780.08|5780.08|5780.08|5780.08|5780.08|0
1633083750000|2021-10-01 10:22:30|5778.95|5778.95|5778.66|5778.66|5778.95|5778.95|5778.66|5778.66|0
1633083760000|2021-10-01 10:22:40|5778.59|5778.59|5779.06|5779.06|5779.06|5779.06|5778.59|5778.59|0
1633083770000|2021-10-01 10:22:50|5779.49|5779.49|5780|5780|5780.29|5780.29|5779.49|5779.49|0
1633083780000|2021-10-01 10:23:00|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|5780.47|0
1633083790000|2021-10-01 10:23:10|5780.91|5780.91|5781.79|5781.79|5781.79|5781.79|5780.91|5780.91|0
1633083800000|2021-10-01 10:23:20|5782.69|5782.69|5782.48|5782.48|5782.69|5782.69|5782.48|5782.48|0
1633083820000|2021-10-01 10:23:40|5782|5782|5782.1|5782.1|5782.1|5782.1|5782|5782|0
1633083830000|2021-10-01 10:23:50|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1633083840000|2021-10-01 10:24:00|5781.59|5781.59|5781.59|5781.59|5781.59|5781.59|5781.59|5781.59|0
1633083850000|2021-10-01 10:24:10|5781.88|5781.88|5783.37|5783.37|5783.37|5783.37|5781.88|5781.88|0
1633083860000|2021-10-01 10:24:20|5783.95|5783.95|5783.66|5783.66|5783.95|5783.95|5783.66|5783.66|0
1633083880000|2021-10-01 10:24:40|5783.15|5783.15|5782.91|5782.91|5783.15|5783.15|5782.91|5782.91|0
1633083890000|2021-10-01 10:24:50|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|0
1633083900000|2021-10-01 10:25:00|5782.25|5782.25|5782.25|5782.25|5782.25|5782.25|5782.25|5782.25|0
1633083910000|2021-10-01 10:25:10|5781.67|5781.67|5781.67|5781.67|5781.67|5781.67|5781.67|5781.67|0
1633083930000|2021-10-01 10:25:30|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1633083940000|2021-10-01 10:25:40|5781.14|5781.14|5780.46|5780.46|5781.14|5781.14|5780.46|5780.46|0
1633083950000|2021-10-01 10:25:50|5779.88|5779.88|5779.41|5779.41|5779.88|5779.88|5779.41|5779.41|0
1633083960000|2021-10-01 10:26:00|5779.17|5779.17|5778.48|5778.48|5779.17|5779.17|5778.48|5778.48|0
1633083970000|2021-10-01 10:26:10|5778.37|5778.37|5779.7|5779.7|5779.7|5779.7|5778.32|5778.32|0
1633083990000|2021-10-01 10:26:30|5780.18|5780.18|5780.47|5780.47|5780.47|5780.47|5780.18|5780.18|0
1633084000000|2021-10-01 10:26:40|5780.76|5780.76|5780.23|5780.23|5780.76|5780.76|5780.23|5780.23|0
1633084020000|2021-10-01 10:27:00|5780.71|5780.71|5780.71|5780.71|5780.71|5780.71|5780.71|5780.71|0
1633084030000|2021-10-01 10:27:10|5779.8|5779.8|5778.82|5778.82|5779.8|5779.8|5778.82|5778.82|0
1633084040000|2021-10-01 10:27:20|5778.1|5778.1|5778.39|5778.39|5778.39|5778.39|5778.1|5778.1|0
1633084050000|2021-10-01 10:27:30|5778.82|5778.82|5779.11|5779.11|5779.11|5779.11|5778.82|5778.82|0
1633084060000|2021-10-01 10:27:40|5778.82|5778.82|5779.51|5779.51|5779.51|5779.51|5778.82|5778.82|0
1633084070000|2021-10-01 10:27:50|5779.73|5779.73|5780.18|5780.18|5780.18|5780.18|5779.73|5779.73|0
1633084080000|2021-10-01 10:28:00|5779.75|5779.75|5779.3|5779.3|5779.75|5779.75|5779.3|5779.3|0
1633084090000|2021-10-01 10:28:10|5779.01|5779.01|5779.01|5779.01|5779.01|5779.01|5779.01|5779.01|0
1633084100000|2021-10-01 10:28:20|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|0
1633084110000|2021-10-01 10:28:30|5778.1|5778.1|5778.1|5778.1|5778.1|5778.1|5778.1|5778.1|0
1633084130000|2021-10-01 10:28:50|5777.65|5777.65|5777.65|5777.65|5777.65|5777.65|5777.65|5777.65|0
1633084140000|2021-10-01 10:29:00|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|0
1633084150000|2021-10-01 10:29:10|5777.65|5777.65|5779.16|5779.16|5779.16|5779.16|5777.65|5777.65|0
1633084160000|2021-10-01 10:29:20|5779.2|5779.2|5779.49|5779.49|5779.73|5779.73|5779.2|5779.2|0
1633084170000|2021-10-01 10:29:30|5779.78|5779.78|5781.76|5781.76|5781.76|5781.76|5779.78|5779.78|0
1633084180000|2021-10-01 10:29:40|5781.33|5781.33|5780.99|5780.99|5781.57|5781.57|5780.99|5780.99|0
1633084190000|2021-10-01 10:29:50|5780.77|5780.77|5780.77|5780.77|5780.77|5780.77|5780.77|5780.77|0
1633084200000|2021-10-01 10:30:00|5780.49|5780.49|5780.68|5780.68|5780.89|5780.89|5780.25|5780.25|0
1633084210000|2021-10-01 10:30:10|5781.54|5781.54|5780.54|5780.54|5781.54|5781.54|5780.54|5780.54|0
1633084220000|2021-10-01 10:30:20|5780.25|5780.25|5781.13|5781.13|5781.13|5781.13|5780.25|5780.25|0
1633084230000|2021-10-01 10:30:30|5782.29|5782.29|5782.39|5782.39|5782.39|5782.39|5781.78|5781.78|0
1633084240000|2021-10-01 10:30:40|5783.75|5783.75|5784.03|5784.03|5784.03|5784.03|5783.75|5783.75|0
1633084250000|2021-10-01 10:30:50|5784.94|5784.94|5784.99|5784.99|5784.99|5784.99|5784.94|5784.94|0
1633084260000|2021-10-01 10:31:00|5785.23|5785.23|5788.19|5788.19|5788.19|5788.19|5785.23|5785.23|0
1633084270000|2021-10-01 10:31:10|5788.22|5788.22|5787.71|5787.71|5788.74|5788.74|5787.71|5787.71|0
1633084280000|2021-10-01 10:31:20|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|0
1633084290000|2021-10-01 10:31:30|5786.66|5786.66|5786.66|5786.66|5786.66|5786.66|5786.66|5786.66|0
1633084300000|2021-10-01 10:31:40|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|0
1633084320000|2021-10-01 10:32:00|5785.53|5785.53|5786.28|5786.28|5786.28|5786.28|5785.53|5785.53|0
1633084330000|2021-10-01 10:32:10|5786.52|5786.52|5786.8|5786.8|5787.09|5787.09|5786.52|5786.52|0
1633084340000|2021-10-01 10:32:20|5787.23|5787.23|5787.23|5787.23|5787.23|5787.23|5787.23|5787.23|0
1633084360000|2021-10-01 10:32:40|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|0
1633084370000|2021-10-01 10:32:50|5787.77|5787.77|5788.49|5788.49|5788.49|5788.49|5787.77|5787.77|0
1633084380000|2021-10-01 10:33:00|5788.53|5788.53|5789.16|5789.16|5789.24|5789.24|5788.53|5788.53|0
1633084400000|2021-10-01 10:33:20|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|0
1633084410000|2021-10-01 10:33:30|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|0
1633084420000|2021-10-01 10:33:40|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|5788.93|0
1633084430000|2021-10-01 10:33:50|5789.14|5789.14|5789.38|5789.38|5789.38|5789.38|5789.14|5789.14|0
1633084440000|2021-10-01 10:34:00|5788.9|5788.9|5790.75|5790.75|5790.75|5790.75|5788.69|5788.69|0
1633084450000|2021-10-01 10:34:10|5790.74|5790.74|5791.17|5791.17|5791.17|5791.17|5790.74|5790.74|0
1633084460000|2021-10-01 10:34:20|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1633084470000|2021-10-01 10:34:30|5790.91|5790.91|5791.62|5791.62|5791.62|5791.62|5790.91|5790.91|0
1633084480000|2021-10-01 10:34:40|5791.38|5791.38|5790.09|5790.09|5791.38|5791.38|5790.09|5790.09|0
1633084490000|2021-10-01 10:34:50|5789.61|5789.61|5789.37|5789.37|5789.61|5789.61|5789.37|5789.37|0
1633084500000|2021-10-01 10:35:00|5789.13|5789.13|5788.7|5788.7|5789.13|5789.13|5788.7|5788.7|0
1633084510000|2021-10-01 10:35:10|5788.13|5788.13|5786.86|5786.86|5788.13|5788.13|5786.86|5786.86|0
1633084520000|2021-10-01 10:35:20|5785.57|5785.57|5785.35|5785.35|5785.57|5785.57|5785.35|5785.35|0
1633084530000|2021-10-01 10:35:30|5785.57|5785.57|5785.57|5785.57|5785.57|5785.57|5785.57|5785.57|0
1633084550000|2021-10-01 10:35:50|5784.61|5784.61|5784.03|5784.03|5784.61|5784.61|5784.03|5784.03|0
1633084570000|2021-10-01 10:36:10|5783.82|5783.82|5783.37|5783.37|5783.82|5783.82|5783.37|5783.37|0
1633084580000|2021-10-01 10:36:20|5783.13|5783.13|5782.84|5782.84|5783.13|5783.13|5782.84|5782.84|0
1633084590000|2021-10-01 10:36:30|5782.41|5782.41|5782.12|5782.12|5782.41|5782.41|5782.12|5782.12|0
1633084600000|2021-10-01 10:36:40|5782.11|5782.11|5782.56|5782.56|5782.56|5782.56|5782.11|5782.11|0
1633084610000|2021-10-01 10:36:50|5783.06|5783.06|5783.06|5783.06|5783.06|5783.06|5783.06|5783.06|0
1633084620000|2021-10-01 10:37:00|5783.3|5783.3|5783.52|5783.52|5783.52|5783.52|5783.3|5783.3|0
1633084640000|2021-10-01 10:37:20|5783.53|5783.53|5782.38|5782.38|5783.53|5783.53|5782.38|5782.38|0
1633084650000|2021-10-01 10:37:30|5782.67|5782.67|5782.86|5782.86|5783.15|5783.15|5782.67|5782.67|0
1633084660000|2021-10-01 10:37:40|5782.57|5782.57|5783.58|5783.58|5783.58|5783.58|5782.57|5782.57|0
1633084670000|2021-10-01 10:37:50|5783.82|5783.82|5783.82|5783.82|5784.06|5784.06|5783.82|5783.82|0
1633084680000|2021-10-01 10:38:00|5784.11|5784.11|5784.8|5784.8|5784.8|5784.8|5784.11|5784.11|0
1633084690000|2021-10-01 10:38:10|5784.56|5784.56|5784.56|5784.56|5784.56|5784.56|5784.56|5784.56|0
1633084710000|2021-10-01 10:38:30|5783.53|5783.53|5783.24|5783.24|5783.53|5783.53|5782.95|5782.95|0
1633084720000|2021-10-01 10:38:40|5783.48|5783.48|5783.72|5783.72|5783.72|5783.72|5783.48|5783.48|0
1633084740000|2021-10-01 10:39:00|5783.7|5783.7|5781.68|5781.68|5783.7|5783.7|5781.68|5781.68|0
1633084750000|2021-10-01 10:39:10|5781.66|5781.66|5781.66|5781.66|5781.66|5781.66|5781.66|5781.66|0
1633084760000|2021-10-01 10:39:20|5781.95|5781.95|5781.52|5781.52|5781.95|5781.95|5781.52|5781.52|0
1633084770000|2021-10-01 10:39:30|5781.81|5781.81|5782.24|5782.24|5782.24|5782.24|5781.81|5781.81|0
1633084780000|2021-10-01 10:39:40|5782|5782|5782.24|5782.24|5782.24|5782.24|5782|5782|0
1633084790000|2021-10-01 10:39:50|5782.48|5782.48|5783.06|5783.06|5783.06|5783.06|5782.48|5782.48|0
1633084800000|2021-10-01 10:40:00|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|5782.72|5782.72|0
1633084810000|2021-10-01 10:40:10|5782.24|5782.24|5782.27|5782.27|5782.27|5782.27|5782.24|5782.24|0
1633084820000|2021-10-01 10:40:20|5782.56|5782.56|5780.32|5780.32|5782.56|5782.56|5780.32|5780.32|0
1633084830000|2021-10-01 10:40:30|5779.6|5779.6|5778.41|5778.41|5779.89|5779.89|5778.41|5778.41|0
1633084840000|2021-10-01 10:40:40|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|5779.12|0
1633084850000|2021-10-01 10:40:50|5779.7|5779.7|5779.94|5779.94|5779.94|5779.94|5779.7|5779.7|0
1633084860000|2021-10-01 10:41:00|5780.42|5780.42|5779.94|5779.94|5780.42|5780.42|5779.65|5779.65|0
1633084870000|2021-10-01 10:41:10|5780.23|5780.23|5780.23|5780.23|5780.23|5780.23|5780.23|5780.23|0
1633084880000|2021-10-01 10:41:20|5780.87|5780.87|5781.59|5781.59|5781.59|5781.59|5780.87|5780.87|0
1633084890000|2021-10-01 10:41:30|5782.07|5782.07|5782.09|5782.09|5782.09|5782.09|5782.07|5782.07|0
1633084900000|2021-10-01 10:41:40|5782.67|5782.67|5782.71|5782.71|5782.71|5782.71|5782.47|5782.47|0
1633084910000|2021-10-01 10:41:50|5783.29|5783.29|5783.95|5783.95|5783.95|5783.95|5783.29|5783.29|0
1633084920000|2021-10-01 10:42:00|5784.86|5784.86|5785.34|5785.34|5785.34|5785.34|5784.86|5784.86|0
1633084930000|2021-10-01 10:42:10|5785.1|5785.1|5785.1|5785.1|5785.39|5785.39|5784.81|5784.81|0
1633084940000|2021-10-01 10:42:20|5785.13|5785.13|5785.87|5785.87|5785.87|5785.87|5785.13|5785.13|0
1633084950000|2021-10-01 10:42:30|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|5785.58|0
1633084960000|2021-10-01 10:42:40|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|0
1633084980000|2021-10-01 10:43:00|5785.87|5785.87|5785.87|5785.87|5785.87|5785.87|5785.87|5785.87|0
1633084990000|2021-10-01 10:43:10|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|0
1633085010000|2021-10-01 10:43:30|5786.97|5786.97|5785.82|5785.82|5787.76|5787.76|5785.82|5785.82|0
1633085020000|2021-10-01 10:43:40|5785.86|5785.86|5785.84|5785.84|5785.86|5785.86|5785.84|5785.84|0
1633085050000|2021-10-01 10:44:10|5786.08|5786.08|5786.37|5786.37|5786.37|5786.37|5786.08|5786.08|0
1633085060000|2021-10-01 10:44:20|5787.01|5787.01|5788.66|5788.66|5788.66|5788.66|5787.01|5787.01|0
1633085080000|2021-10-01 10:44:40|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|0
1633085090000|2021-10-01 10:44:50|5789.14|5789.14|5789.17|5789.17|5789.19|5789.19|5789.14|5789.14|0
1633085100000|2021-10-01 10:45:00|5788.95|5788.95|5789.64|5789.64|5789.64|5789.64|5788.35|5788.35|0
1633085130000|2021-10-01 10:45:30|5789.4|5789.4|5789.16|5789.16|5789.4|5789.4|5789.16|5789.16|0
1633085140000|2021-10-01 10:45:40|5789.14|5789.14|5788.54|5788.54|5789.36|5789.36|5788.54|5788.54|0
1633085150000|2021-10-01 10:45:50|5788.78|5788.78|5788.11|5788.11|5788.78|5788.78|5788.11|5788.11|0
1633085190000|2021-10-01 10:46:30|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|0
1633085200000|2021-10-01 10:46:40|5788.06|5788.06|5788.35|5788.35|5788.64|5788.64|5788.06|5788.06|0
1633085210000|2021-10-01 10:46:50|5788.06|5788.06|5788.06|5788.06|5788.06|5788.06|5788.06|5788.06|0
1633085220000|2021-10-01 10:47:00|5788.35|5788.35|5788.33|5788.33|5788.35|5788.35|5788.33|5788.33|0
1633085230000|2021-10-01 10:47:10|5788.81|5788.81|5789.56|5789.56|5789.56|5789.56|5788.81|5788.81|0
1633085240000|2021-10-01 10:47:20|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|5789.51|5789.51|0
1633085250000|2021-10-01 10:47:30|5790.23|5790.23|5790.76|5790.76|5790.76|5790.76|5790.23|5790.23|0
1633085270000|2021-10-01 10:47:50|5791.22|5791.22|5792.46|5792.46|5792.46|5792.46|5791.22|5791.22|0
1633085280000|2021-10-01 10:48:00|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|0
1633085290000|2021-10-01 10:48:10|5792.92|5792.92|5789.79|5789.79|5792.92|5792.92|5789.78|5789.78|0
1633085300000|2021-10-01 10:48:20|5789.78|5789.78|5788.9|5788.9|5789.78|5789.78|5788.9|5788.9|0
1633085310000|2021-10-01 10:48:30|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|0
1633085320000|2021-10-01 10:48:40|5787.75|5787.75|5787.97|5787.97|5787.97|5787.97|5787.75|5787.75|0
1633085340000|2021-10-01 10:49:00|5787.25|5787.25|5786.08|5786.08|5787.25|5787.25|5786.08|5786.08|0
1633085350000|2021-10-01 10:49:10|5786.37|5786.37|5785.86|5785.86|5786.37|5786.37|5785.86|5785.86|0
1633085360000|2021-10-01 10:49:20|5785.57|5785.57|5784.86|5784.86|5785.57|5785.57|5784.86|5784.86|0
1633085370000|2021-10-01 10:49:30|5785.63|5785.63|5785.86|5785.86|5785.86|5785.86|5785.63|5785.63|0
1633085380000|2021-10-01 10:49:40|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|0
1633085400000|2021-10-01 10:50:00|5787.02|5787.02|5790.2|5790.2|5790.2|5790.2|5787.02|5787.02|0
1633085410000|2021-10-01 10:50:10|5789.72|5789.72|5788.76|5788.76|5789.72|5789.72|5788.76|5788.76|0
1633085440000|2021-10-01 10:50:40|5789|5789|5789|5789|5789|5789|5789|5789|0
1633085460000|2021-10-01 10:51:00|5789.22|5789.22|5789.43|5789.43|5789.43|5789.43|5789.22|5789.22|0
1633085470000|2021-10-01 10:51:10|5789.67|5789.67|5789.67|5789.67|5789.67|5789.67|5789.67|5789.67|0
1633085500000|2021-10-01 10:51:40|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1633085510000|2021-10-01 10:51:50|5789.51|5789.51|5789.51|5789.51|5789.51|5789.51|5789.51|5789.51|0
1633085520000|2021-10-01 10:52:00|5789.72|5789.72|5789.72|5789.72|5789.72|5789.72|5789.72|5789.72|0
1633085530000|2021-10-01 10:52:10|5789.96|5789.96|5789.43|5789.43|5789.96|5789.96|5789.43|5789.43|0
1633085540000|2021-10-01 10:52:20|5789.2|5789.2|5787.74|5787.74|5789.2|5789.2|5787.74|5787.74|0
1633085550000|2021-10-01 10:52:30|5787.16|5787.16|5787.16|5787.16|5787.16|5787.16|5787.16|5787.16|0
1633085570000|2021-10-01 10:52:50|5786.21|5786.21|5784.87|5784.87|5786.21|5786.21|5784.87|5784.87|0
1633085580000|2021-10-01 10:53:00|5784.66|5784.66|5784.44|5784.44|5784.89|5784.89|5784.44|5784.44|0
1633085590000|2021-10-01 10:53:10|5783.86|5783.86|5783.86|5783.86|5783.86|5783.86|5783.86|5783.86|0
1633085600000|2021-10-01 10:53:20|5784.1|5784.1|5785.38|5785.38|5785.38|5785.38|5784.1|5784.1|0
1633085610000|2021-10-01 10:53:30|5786.8|5786.8|5786.56|5786.56|5786.8|5786.8|5786.56|5786.56|0
1633085620000|2021-10-01 10:53:40|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|5785.69|5785.69|0
1633085630000|2021-10-01 10:53:50|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|5785.74|0
1633085640000|2021-10-01 10:54:00|5784.88|5784.88|5784.59|5784.59|5784.88|5784.88|5784.59|5784.59|0
1633085660000|2021-10-01 10:54:20|5784.88|5784.88|5784.64|5784.64|5784.88|5784.88|5784.64|5784.64|0
1633085670000|2021-10-01 10:54:30|5784.65|5784.65|5786.19|5786.19|5786.19|5786.19|5784.65|5784.65|0
1633085690000|2021-10-01 10:54:50|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|0
1633085700000|2021-10-01 10:55:00|5785.9|5785.9|5785.45|5785.45|5785.9|5785.9|5785.45|5785.45|0
1633085710000|2021-10-01 10:55:10|5785.49|5785.49|5785.51|5785.51|5785.51|5785.51|5785.49|5785.49|0
1633085720000|2021-10-01 10:55:20|5784.64|5784.64|5783.71|5783.71|5784.64|5784.64|5783.71|5783.71|0
1633085730000|2021-10-01 10:55:30|5784|5784|5784.72|5784.72|5784.72|5784.72|5784|5784|0
1633085740000|2021-10-01 10:55:40|5785.15|5785.15|5785.44|5785.44|5785.44|5785.44|5785.15|5785.15|0
1633085750000|2021-10-01 10:55:50|5785.91|5785.91|5786.2|5786.2|5786.2|5786.2|5785.91|5785.91|0
1633085760000|2021-10-01 10:56:00|5786.85|5786.85|5786.61|5786.61|5786.85|5786.85|5786.61|5786.61|0
1633085770000|2021-10-01 10:56:10|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1633085780000|2021-10-01 10:56:20|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|0
1633085800000|2021-10-01 10:56:40|5786.97|5786.97|5788.91|5788.91|5788.91|5788.91|5786.97|5786.97|0
1633085820000|2021-10-01 10:57:00|5789.55|5789.55|5788.28|5788.28|5789.55|5789.55|5788.28|5788.28|0
1633085830000|2021-10-01 10:57:10|5788.31|5788.31|5788.83|5788.83|5789.07|5789.07|5788.31|5788.31|0
1633085870000|2021-10-01 10:57:50|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|0
1633085880000|2021-10-01 10:58:00|5789.36|5789.36|5790.22|5790.22|5790.22|5790.22|5789.36|5789.36|0
1633085890000|2021-10-01 10:58:10|5790.51|5790.51|5790.3|5790.3|5790.51|5790.51|5790.3|5790.3|0
1633085900000|2021-10-01 10:58:20|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|0
1633085910000|2021-10-01 10:58:30|5790.27|5790.27|5792.71|5792.71|5792.71|5792.71|5790.27|5790.27|0
1633085930000|2021-10-01 10:58:50|5793|5793|5793|5793|5793|5793|5793|5793|0
1633085950000|2021-10-01 10:59:10|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|0
1633085960000|2021-10-01 10:59:20|5794.51|5794.51|5794.49|5794.49|5794.72|5794.72|5794.49|5794.49|0
1633085970000|2021-10-01 10:59:30|5794.27|5794.27|5793.82|5793.82|5794.27|5794.27|5793.82|5793.82|0
1633085980000|2021-10-01 10:59:40|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|0
1633086000000|2021-10-01 11:00:00|5794.53|5794.53|5795.18|5795.18|5795.18|5795.18|5794.53|5794.53|0
1633086010000|2021-10-01 11:00:10|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|0
1633086020000|2021-10-01 11:00:20|5794.61|5794.61|5792.53|5792.53|5794.61|5794.61|5792.53|5792.53|0
1633086040000|2021-10-01 11:00:40|5792.75|5792.75|5793.86|5793.86|5794.09|5794.09|5792.75|5792.75|0
1633086050000|2021-10-01 11:00:50|5793.04|5793.04|5792.83|5792.83|5793.12|5793.12|5792.83|5792.83|0
1633086060000|2021-10-01 11:01:00|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|0
1633086070000|2021-10-01 11:01:10|5792.88|5792.88|5792.59|5792.59|5792.88|5792.88|5792.59|5792.59|0
1633086080000|2021-10-01 11:01:20|5792.88|5792.88|5792.88|5792.88|5792.88|5792.88|5792.88|5792.88|0
1633086100000|2021-10-01 11:01:40|5792.45|5792.45|5793.88|5793.88|5793.88|5793.88|5792.45|5792.45|0
1633086110000|2021-10-01 11:01:50|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|0
1633086120000|2021-10-01 11:02:00|5793.48|5793.48|5790.59|5790.59|5793.48|5793.48|5790.59|5790.59|0
1633086130000|2021-10-01 11:02:10|5790.56|5790.56|5788.69|5788.69|5790.56|5790.56|5788.69|5788.69|0
1633086140000|2021-10-01 11:02:20|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|0
1633086150000|2021-10-01 11:02:30|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|0
1633086160000|2021-10-01 11:02:40|5789.98|5789.98|5790.56|5790.56|5790.56|5790.56|5789.98|5789.98|0
1633086170000|2021-10-01 11:02:50|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|0
1633086180000|2021-10-01 11:03:00|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|0
1633086190000|2021-10-01 11:03:10|5789.98|5789.98|5788.74|5788.74|5789.98|5789.98|5788.74|5788.74|0
1633086200000|2021-10-01 11:03:20|5788.52|5788.52|5787.39|5787.39|5788.52|5788.52|5787.39|5787.39|0
1633086210000|2021-10-01 11:03:30|5787.63|5787.63|5787.63|5787.63|5787.63|5787.63|5787.63|5787.63|0
1633086220000|2021-10-01 11:03:40|5788.51|5788.51|5789.04|5789.04|5789.04|5789.04|5788.51|5788.51|0
1633086230000|2021-10-01 11:03:50|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1633086240000|2021-10-01 11:04:00|5789.33|5789.33|5789.71|5789.71|5790|5790|5789.33|5789.33|0
1633086250000|2021-10-01 11:04:10|5789.49|5789.49|5789.49|5789.49|5789.49|5789.49|5789.49|5789.49|0
1633086260000|2021-10-01 11:04:20|5788.96|5788.96|5788.53|5788.53|5788.96|5788.96|5788.53|5788.53|0
1633086270000|2021-10-01 11:04:30|5788.82|5788.82|5788.53|5788.53|5788.82|5788.82|5788.53|5788.53|0
1633086280000|2021-10-01 11:04:40|5788.29|5788.29|5788.75|5788.75|5788.75|5788.75|5788.29|5788.29|0
1633086290000|2021-10-01 11:04:50|5788.99|5788.99|5789.28|5789.28|5789.28|5789.28|5788.99|5788.99|0
1633086300000|2021-10-01 11:05:00|5789.49|5789.49|5788.91|5788.91|5789.49|5789.49|5788.91|5788.91|0
1633086320000|2021-10-01 11:05:20|5789.49|5789.49|5789.2|5789.2|5789.49|5789.49|5789.2|5789.2|0
1633086330000|2021-10-01 11:05:30|5788.96|5788.96|5787.88|5787.88|5788.96|5788.96|5787.88|5787.88|0
1633086340000|2021-10-01 11:05:40|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|0
1633086360000|2021-10-01 11:06:00|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|0
1633086380000|2021-10-01 11:06:20|5788.55|5788.55|5791.22|5791.22|5791.22|5791.22|5788.55|5788.55|0
1633086390000|2021-10-01 11:06:30|5791.7|5791.7|5791.94|5791.94|5791.94|5791.94|5791.7|5791.7|0
1633086410000|2021-10-01 11:06:50|5793.09|5793.09|5793.57|5793.57|5793.57|5793.57|5793.09|5793.09|0
1633086420000|2021-10-01 11:07:00|5794.21|5794.21|5793.45|5793.45|5794.21|5794.21|5793.45|5793.45|0
1633086430000|2021-10-01 11:07:10|5793.16|5793.16|5792.63|5792.63|5793.16|5793.16|5792.4|5792.4|0
1633086450000|2021-10-01 11:07:30|5793.21|5793.21|5793.76|5793.76|5793.76|5793.76|5793.21|5793.21|0
1633086470000|2021-10-01 11:07:50|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1633086480000|2021-10-01 11:08:00|5795.77|5795.77|5796.07|5796.07|5796.07|5796.07|5795.59|5795.59|0
1633086500000|2021-10-01 11:08:20|5796.3|5796.3|5796.07|5796.07|5796.3|5796.3|5796.07|5796.07|0
1633086510000|2021-10-01 11:08:30|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|0
1633086530000|2021-10-01 11:08:50|5798.28|5798.28|5798.49|5798.49|5798.49|5798.49|5798.28|5798.28|0
1633086540000|2021-10-01 11:09:00|5798.06|5798.06|5797.53|5797.53|5798.06|5798.06|5797.53|5797.53|0
1633086550000|2021-10-01 11:09:10|5797.06|5797.06|5796.77|5796.77|5797.06|5797.06|5796.77|5796.77|0
1633086560000|2021-10-01 11:09:20|5796.55|5796.55|5796.05|5796.05|5796.55|5796.55|5796.05|5796.05|0
1633086570000|2021-10-01 11:09:30|5795.81|5795.81|5796.39|5796.39|5796.39|5796.39|5795.81|5795.81|0
1633086580000|2021-10-01 11:09:40|5796.68|5796.68|5797.3|5797.3|5797.3|5797.3|5796.68|5796.68|0
1633086590000|2021-10-01 11:09:50|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|5797.01|0
1633086610000|2021-10-01 11:10:10|5796.58|5796.58|5797.01|5797.01|5797.44|5797.44|5796.58|5796.58|0
1633086620000|2021-10-01 11:10:20|5797.24|5797.24|5797.53|5797.53|5797.53|5797.53|5797.24|5797.24|0
1633086640000|2021-10-01 11:10:40|5797.75|5797.75|5797.68|5797.68|5797.75|5797.75|5797.46|5797.46|0
1633086660000|2021-10-01 11:11:00|5797.96|5797.96|5798.87|5798.87|5798.87|5798.87|5797.96|5797.96|0
1633086670000|2021-10-01 11:11:10|5798.91|5798.91|5798.94|5798.94|5798.94|5798.94|5798.91|5798.91|0
1633086680000|2021-10-01 11:11:20|5799.99|5799.99|5800.88|5800.88|5800.88|5800.88|5799.99|5799.99|0
1633086700000|2021-10-01 11:11:40|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|0
1633086710000|2021-10-01 11:11:50|5801.31|5801.31|5801.55|5801.55|5801.55|5801.55|5801.31|5801.31|0
1633086730000|2021-10-01 11:12:10|5801.63|5801.63|5802.21|5802.21|5802.21|5802.21|5801.63|5801.63|0
1633086740000|2021-10-01 11:12:20|5802.22|5802.22|5802.24|5802.24|5802.24|5802.24|5802.22|5802.22|0
1633086750000|2021-10-01 11:12:30|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|0
1633086760000|2021-10-01 11:12:40|5802.69|5802.69|5802.74|5802.74|5802.98|5802.98|5802.69|5802.69|0
1633086770000|2021-10-01 11:12:50|5802.16|5802.16|5802.24|5802.24|5802.24|5802.24|5801.95|5801.95|0
1633086780000|2021-10-01 11:13:00|5803|5803|5803|5803|5803|5803|5803|5803|0
1633086790000|2021-10-01 11:13:10|5803.06|5803.06|5803.42|5803.42|5803.71|5803.71|5803.04|5803.04|0
1633086800000|2021-10-01 11:13:20|5803.71|5803.71|5804.43|5804.43|5804.43|5804.43|5803.71|5803.71|0
1633086810000|2021-10-01 11:13:30|5804.86|5804.86|5804.57|5804.57|5805.15|5805.15|5804.57|5804.57|0
1633086820000|2021-10-01 11:13:40|5804.09|5804.09|5803.8|5803.8|5804.09|5804.09|5803.8|5803.8|0
1633086850000|2021-10-01 11:14:10|5804.04|5804.04|5804.91|5804.91|5804.91|5804.91|5804.04|5804.04|0
1633086860000|2021-10-01 11:14:20|5804.96|5804.96|5804.67|5804.67|5804.96|5804.96|5804.67|5804.67|0
1633086870000|2021-10-01 11:14:30|5804.72|5804.72|5804.72|5804.72|5804.72|5804.72|5804.43|5804.43|0
1633086880000|2021-10-01 11:14:40|5804.93|5804.93|5805.15|5805.15|5805.15|5805.15|5804.93|5804.93|0
1633086890000|2021-10-01 11:14:50|5806.73|5806.73|5806.49|5806.49|5806.73|5806.73|5806.49|5806.49|0
1633086900000|2021-10-01 11:15:00|5806.2|5806.2|5806.2|5806.2|5806.2|5806.2|5806.2|5806.2|0
1633086910000|2021-10-01 11:15:10|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|0
1633086920000|2021-10-01 11:15:20|5805.68|5805.68|5804.93|5804.93|5805.68|5805.68|5804.93|5804.93|0
1633086930000|2021-10-01 11:15:30|5804.91|5804.91|5805.2|5805.2|5805.2|5805.2|5804.91|5804.91|0
1633086940000|2021-10-01 11:15:40|5804.91|5804.91|5804.96|5804.96|5804.96|5804.96|5804.68|5804.68|0
1633086960000|2021-10-01 11:16:00|5806.4|5806.4|5806.47|5806.47|5806.47|5806.47|5806.4|5806.4|0
1633086980000|2021-10-01 11:16:20|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|0
1633087010000|2021-10-01 11:16:50|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|0
1633087020000|2021-10-01 11:17:00|5806.68|5806.68|5807.44|5807.44|5807.44|5807.44|5806.68|5806.68|0
1633087030000|2021-10-01 11:17:10|5807.16|5807.16|5807.16|5807.16|5807.16|5807.16|5807.16|5807.16|0
1633087040000|2021-10-01 11:17:20|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|0
1633087050000|2021-10-01 11:17:30|5808.16|5808.16|5807.87|5807.87|5808.16|5808.16|5807.87|5807.87|0
1633087060000|2021-10-01 11:17:40|5807.63|5807.63|5807.42|5807.42|5807.63|5807.63|5807.42|5807.42|0
1633087070000|2021-10-01 11:17:50|5807.85|5807.85|5808.54|5808.54|5808.54|5808.54|5807.85|5807.85|0
1633087080000|2021-10-01 11:18:00|5808.83|5808.83|5808.32|5808.32|5808.85|5808.85|5808.32|5808.32|0
1633087100000|2021-10-01 11:18:20|5807.68|5807.68|5807.08|5807.08|5807.68|5807.68|5807.08|5807.08|0
1633087110000|2021-10-01 11:18:30|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|0
1633087120000|2021-10-01 11:18:40|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|0
1633087130000|2021-10-01 11:18:50|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1633087140000|2021-10-01 11:19:00|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|5806.39|0
1633087150000|2021-10-01 11:19:10|5806.68|5806.68|5807.18|5807.18|5807.18|5807.18|5806.68|5806.68|0
1633087160000|2021-10-01 11:19:20|5806.42|5806.42|5806.72|5806.72|5806.72|5806.72|5806.42|5806.42|0
1633087170000|2021-10-01 11:19:30|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|0
1633087180000|2021-10-01 11:19:40|5806.3|5806.3|5807.78|5807.78|5807.78|5807.78|5806.3|5806.3|0
1633087200000|2021-10-01 11:20:00|5807.55|5807.55|5807.85|5807.85|5807.85|5807.85|5807.55|5807.55|0
1633087210000|2021-10-01 11:20:10|5808.82|5808.82|5808.83|5808.83|5808.83|5808.83|5808.82|5808.82|0
1633087220000|2021-10-01 11:20:20|5809.91|5809.91|5809.69|5809.69|5809.91|5809.91|5809.69|5809.69|0
1633087240000|2021-10-01 11:20:40|5810.27|5810.27|5810.06|5810.06|5810.27|5810.27|5810.06|5810.06|0
1633087250000|2021-10-01 11:20:50|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|0
1633087260000|2021-10-01 11:21:00|5809.89|5809.89|5809.65|5809.65|5810.13|5810.13|5809.65|5809.65|0
1633087270000|2021-10-01 11:21:10|5809.87|5809.87|5809.67|5809.67|5809.88|5809.88|5809.67|5809.67|0
1633087280000|2021-10-01 11:21:20|5809.38|5809.38|5809.67|5809.67|5809.67|5809.67|5809.38|5809.38|0
1633087290000|2021-10-01 11:21:30|5809.45|5809.45|5809.45|5809.45|5809.45|5809.45|5809.45|5809.45|0
1633087310000|2021-10-01 11:21:50|5809.5|5809.5|5808.92|5808.92|5809.5|5809.5|5808.92|5808.92|0
1633087320000|2021-10-01 11:22:00|5808.71|5808.71|5809.43|5809.43|5809.43|5809.43|5808.47|5808.47|0
1633087330000|2021-10-01 11:22:10|5809.64|5809.64|5809.43|5809.43|5809.66|5809.66|5809.43|5809.43|0
1633087340000|2021-10-01 11:22:20|5809.44|5809.44|5809.46|5809.46|5809.46|5809.46|5809.44|5809.44|0
1633087350000|2021-10-01 11:22:30|5808.45|5808.45|5808.45|5808.45|5808.45|5808.45|5808.45|5808.45|0
1633087360000|2021-10-01 11:22:40|5808.21|5808.21|5807.72|5807.72|5808.21|5808.21|5807.69|5807.69|0
1633087380000|2021-10-01 11:23:00|5807.96|5807.96|5808.24|5808.24|5808.25|5808.25|5807.96|5807.96|0
1633087390000|2021-10-01 11:23:10|5808.53|5808.53|5808.53|5808.53|5808.53|5808.53|5808.53|5808.53|0
1633087400000|2021-10-01 11:23:20|5808.2|5808.2|5807.91|5807.91|5808.2|5808.2|5807.91|5807.91|0
1633087410000|2021-10-01 11:23:30|5807.48|5807.48|5807.48|5807.48|5807.48|5807.48|5807.48|5807.48|0
1633087420000|2021-10-01 11:23:40|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|5807.53|0
1633087430000|2021-10-01 11:23:50|5807.29|5807.29|5807.08|5807.08|5807.29|5807.29|5807.08|5807.08|0
1633087440000|2021-10-01 11:24:00|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|0
1633087450000|2021-10-01 11:24:10|5806.55|5806.55|5806.52|5806.52|5806.55|5806.55|5806.3|5806.3|0
1633087460000|2021-10-01 11:24:20|5806.75|5806.75|5806.75|5806.75|5806.75|5806.75|5806.75|5806.75|0
1633087470000|2021-10-01 11:24:30|5806.54|5806.54|5805.8|5805.8|5806.54|5806.54|5805.8|5805.8|0
1633087480000|2021-10-01 11:24:40|5806.01|5806.01|5806.05|5806.05|5806.06|5806.06|5806.01|5806.01|0
1633087500000|2021-10-01 11:25:00|5806.28|5806.28|5806.74|5806.74|5806.74|5806.74|5806.28|5806.28|0
1633087510000|2021-10-01 11:25:10|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1633087520000|2021-10-01 11:25:20|5807.88|5807.88|5809.33|5809.33|5809.33|5809.33|5807.88|5807.88|0
1633087530000|2021-10-01 11:25:30|5809.62|5809.62|5810.3|5810.3|5810.3|5810.3|5809.62|5809.62|0
1633087540000|2021-10-01 11:25:40|5810.29|5810.29|5809.83|5809.83|5810.29|5810.29|5809.83|5809.83|0
1633087550000|2021-10-01 11:25:50|5809.31|5809.31|5809.02|5809.02|5809.31|5809.31|5809.02|5809.02|0
1633087560000|2021-10-01 11:26:00|5808.78|5808.78|5807.35|5807.35|5808.78|5808.78|5806.63|5806.63|0
1633087570000|2021-10-01 11:26:10|5807.64|5807.64|5807.64|5807.64|5807.64|5807.64|5807.64|5807.64|0
1633087580000|2021-10-01 11:26:20|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|0
1633087590000|2021-10-01 11:26:30|5808.07|5808.07|5807.57|5807.57|5808.07|5808.07|5807.57|5807.57|0
1633087600000|2021-10-01 11:26:40|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|0
1633087610000|2021-10-01 11:26:50|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|0
1633087620000|2021-10-01 11:27:00|5807.04|5807.04|5807.28|5807.28|5807.28|5807.28|5807.04|5807.04|0
1633087630000|2021-10-01 11:27:10|5807.5|5807.5|5805.78|5805.78|5807.5|5807.5|5805.78|5805.78|0
1633087640000|2021-10-01 11:27:20|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|0
1633087650000|2021-10-01 11:27:30|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|5805.55|0
1633087660000|2021-10-01 11:27:40|5805.11|5805.11|5803.28|5803.28|5805.11|5805.11|5803.28|5803.28|0
1633087680000|2021-10-01 11:28:00|5802.64|5802.64|5802.35|5802.35|5802.64|5802.64|5802.35|5802.35|0
1633087690000|2021-10-01 11:28:10|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|0
1633087700000|2021-10-01 11:28:20|5802.62|5802.62|5803.13|5803.13|5803.13|5803.13|5802.62|5802.62|0
1633087720000|2021-10-01 11:28:40|5802.92|5802.92|5801.45|5801.45|5802.92|5802.92|5801.16|5801.16|0
1633087730000|2021-10-01 11:28:50|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1633087740000|2021-10-01 11:29:00|5802.79|5802.79|5802.79|5802.79|5802.79|5802.79|5802.79|5802.79|0
1633087770000|2021-10-01 11:29:30|5803.74|5803.74|5803.74|5803.74|5803.74|5803.74|5803.74|5803.74|0
1633087780000|2021-10-01 11:29:40|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|0
1633087790000|2021-10-01 11:29:50|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|5805.32|0
1633087800000|2021-10-01 11:30:00|5805.04|5805.04|5805.04|5805.04|5805.04|5805.04|5805.04|5805.04|0
1633087810000|2021-10-01 11:30:10|5805.94|5805.94|5805.94|5805.94|5805.94|5805.94|5805.94|5805.94|0
1633087820000|2021-10-01 11:30:20|5806.23|5806.23|5807|5807|5807|5807|5806.23|5806.23|0
1633087830000|2021-10-01 11:30:30|5805.85|5805.85|5805.27|5805.27|5805.85|5805.85|5805.27|5805.27|0
1633087850000|2021-10-01 11:30:50|5805.23|5805.23|5804.94|5804.94|5805.23|5805.23|5804.94|5804.94|0
1633087860000|2021-10-01 11:31:00|5803.96|5803.96|5803.96|5803.96|5803.96|5803.96|5803.96|5803.96|0
1633087880000|2021-10-01 11:31:20|5804.67|5804.67|5804.62|5804.62|5804.67|5804.67|5804.62|5804.62|0
1633087890000|2021-10-01 11:31:30|5805.27|5805.27|5807.25|5807.25|5807.25|5807.25|5805.27|5805.27|0
1633087900000|2021-10-01 11:31:40|5807.31|5807.31|5807.74|5807.74|5807.74|5807.74|5807.31|5807.31|0
1633087910000|2021-10-01 11:31:50|5807.5|5807.5|5807.5|5807.5|5807.5|5807.5|5807.5|5807.5|0
1633087920000|2021-10-01 11:32:00|5807.21|5807.21|5806.56|5806.56|5807.21|5807.21|5806.56|5806.56|0
1633087930000|2021-10-01 11:32:10|5806.09|5806.09|5806.38|5806.38|5806.38|5806.38|5805.8|5805.8|0
1633087940000|2021-10-01 11:32:20|5806.59|5806.59|5806.88|5806.88|5806.88|5806.88|5806.59|5806.59|0
1633087950000|2021-10-01 11:32:30|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1633087960000|2021-10-01 11:32:40|5806.88|5806.88|5807.17|5807.17|5807.17|5807.17|5806.88|5806.88|0
1633087970000|2021-10-01 11:32:50|5807.21|5807.21|5808.16|5808.16|5808.16|5808.16|5807.21|5807.21|0
1633087980000|2021-10-01 11:33:00|5808.59|5808.59|5808.83|5808.83|5808.83|5808.83|5808.59|5808.59|0
1633088000000|2021-10-01 11:33:20|5808.62|5808.62|5808.62|5808.62|5808.62|5808.62|5808.62|5808.62|0
1633088020000|2021-10-01 11:33:40|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|5810.06|0
1633088030000|2021-10-01 11:33:50|5810.54|5810.54|5810.08|5810.08|5810.54|5810.54|5810.08|5810.08|0
1633088040000|2021-10-01 11:34:00|5810.3|5810.3|5810.59|5810.59|5810.59|5810.59|5810.3|5810.3|0
1633088050000|2021-10-01 11:34:10|5810.3|5810.3|5809.87|5809.87|5810.3|5810.3|5809.87|5809.87|0
1633088060000|2021-10-01 11:34:20|5809.34|5809.34|5809.05|5809.05|5809.34|5809.34|5809.05|5809.05|0
1633088090000|2021-10-01 11:34:50|5810.32|5810.32|5811.09|5811.09|5811.09|5811.09|5810.32|5810.32|0
1633088100000|2021-10-01 11:35:00|5811.38|5811.38|5812.1|5812.1|5812.1|5812.1|5811.38|5811.38|0
1633088110000|2021-10-01 11:35:10|5812.25|5812.25|5812.75|5812.75|5812.75|5812.75|5812.25|5812.25|0
1633088120000|2021-10-01 11:35:20|5813.61|5813.61|5814.32|5814.32|5814.32|5814.32|5813.61|5813.61|0
1633088130000|2021-10-01 11:35:30|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|0
1633088140000|2021-10-01 11:35:40|5813.65|5813.65|5812.84|5812.84|5813.65|5813.65|5812.84|5812.84|0
1633088150000|2021-10-01 11:35:50|5812.12|5812.12|5811.53|5811.53|5812.13|5812.13|5811.53|5811.53|0
1633088160000|2021-10-01 11:36:00|5811.81|5811.81|5810.91|5810.91|5812.25|5812.25|5810.91|5810.91|0
1633088170000|2021-10-01 11:36:10|5810.69|5810.69|5810.4|5810.4|5810.69|5810.69|5810.4|5810.4|0
1633088180000|2021-10-01 11:36:20|5810.98|5810.98|5811.03|5811.03|5811.03|5811.03|5810.55|5810.55|0
1633088190000|2021-10-01 11:36:30|5811.89|5811.89|5811.89|5811.89|5811.89|5811.89|5811.89|5811.89|0
1633088200000|2021-10-01 11:36:40|5812.32|5812.32|5810.98|5810.98|5812.32|5812.32|5810.98|5810.98|0
1633088210000|2021-10-01 11:36:50|5810.84|5810.84|5811.11|5811.11|5811.11|5811.11|5810.84|5810.84|0
1633088220000|2021-10-01 11:37:00|5811.69|5811.69|5812.62|5812.62|5812.91|5812.91|5811.69|5811.69|0
1633088230000|2021-10-01 11:37:10|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|0
1633088240000|2021-10-01 11:37:20|5814.44|5814.44|5814.68|5814.68|5814.68|5814.68|5814.44|5814.44|0
1633088250000|2021-10-01 11:37:30|5815.15|5815.15|5815.48|5815.48|5815.48|5815.48|5815.15|5815.15|0
1633088260000|2021-10-01 11:37:40|5815|5815|5815.02|5815.02|5815.24|5815.24|5815|5815|0
1633088270000|2021-10-01 11:37:50|5814.44|5814.44|5816.07|5816.07|5816.07|5816.07|5814.44|5814.44|0
1633088280000|2021-10-01 11:38:00|5816.29|5816.29|5816.34|5816.34|5816.34|5816.34|5816.29|5816.29|0
1633088300000|2021-10-01 11:38:20|5816.58|5816.58|5815.84|5815.84|5816.58|5816.58|5815.84|5815.84|0
1633088310000|2021-10-01 11:38:30|5815.83|5815.83|5815.8|5815.8|5815.83|5815.83|5815.8|5815.8|0
1633088320000|2021-10-01 11:38:40|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|0
1633088340000|2021-10-01 11:39:00|5815.84|5815.84|5815.84|5815.84|5816.05|5816.05|5815.84|5815.84|0
1633088350000|2021-10-01 11:39:10|5815.89|5815.89|5816.68|5816.68|5816.68|5816.68|5815.89|5815.89|0
1633088360000|2021-10-01 11:39:20|5816.39|5816.39|5816.07|5816.07|5816.39|5816.39|5816.07|5816.07|0
1633088370000|2021-10-01 11:39:30|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|0
1633088380000|2021-10-01 11:39:40|5816.14|5816.14|5816.14|5816.14|5816.14|5816.14|5816.14|5816.14|0
1633088390000|2021-10-01 11:39:50|5816.16|5816.16|5814.67|5814.67|5816.16|5816.16|5814.67|5814.67|0
1633088400000|2021-10-01 11:40:00|5814.89|5814.89|5816.13|5816.13|5816.13|5816.13|5814.89|5814.89|0
1633088410000|2021-10-01 11:40:10|5816.61|5816.61|5817.35|5817.35|5817.35|5817.35|5816.61|5816.61|0
1633088420000|2021-10-01 11:40:20|5817.06|5817.06|5816.64|5816.64|5817.06|5817.06|5816.35|5816.35|0
1633088430000|2021-10-01 11:40:30|5816.85|5816.85|5816.64|5816.64|5816.85|5816.85|5816.64|5816.64|0
1633088440000|2021-10-01 11:40:40|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|0
1633088450000|2021-10-01 11:40:50|5816.13|5816.13|5815.63|5815.63|5816.13|5816.13|5815.63|5815.63|0
1633088460000|2021-10-01 11:41:00|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|0
1633088470000|2021-10-01 11:41:10|5815.38|5815.38|5815.67|5815.67|5815.67|5815.67|5815.38|5815.38|0
1633088480000|2021-10-01 11:41:20|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|0
1633088490000|2021-10-01 11:41:30|5816.29|5816.29|5816.43|5816.43|5816.43|5816.43|5815.86|5815.86|0
1633088510000|2021-10-01 11:41:50|5816.14|5816.14|5816.14|5816.14|5816.14|5816.14|5816.14|5816.14|0
1633088560000|2021-10-01 11:42:40|5816.72|5816.72|5817.01|5817.01|5817.01|5817.01|5816.72|5816.72|0
1633088570000|2021-10-01 11:42:50|5817.05|5817.05|5817.81|5817.81|5817.81|5817.81|5817.05|5817.05|0
1633088580000|2021-10-01 11:43:00|5818.67|5818.67|5818.96|5818.96|5818.96|5818.96|5818.67|5818.67|0
1633088600000|2021-10-01 11:43:20|5818.67|5818.67|5818.38|5818.38|5818.67|5818.67|5818.38|5818.38|0
1633088610000|2021-10-01 11:43:30|5818.67|5818.67|5827.84|5827.84|5827.84|5827.84|5818.67|5818.67|0
1633088620000|2021-10-01 11:43:40|5827.27|5827.27|5825.84|5825.84|5828.13|5828.13|5825.84|5825.84|0
1633088630000|2021-10-01 11:43:50|5826.77|5826.77|5827.3|5827.3|5827.3|5827.3|5826.77|5826.77|0
1633088640000|2021-10-01 11:44:00|5827.52|5827.52|5828.58|5828.58|5828.58|5828.58|5827.07|5827.07|0
1633088650000|2021-10-01 11:44:10|5828.29|5828.29|5828.58|5828.58|5828.58|5828.58|5828.29|5828.29|0
1633088660000|2021-10-01 11:44:20|5828.87|5828.87|5829.87|5829.87|5829.87|5829.87|5828.87|5828.87|0
1633088680000|2021-10-01 11:44:40|5830.16|5830.16|5830.41|5830.41|5830.41|5830.41|5830.12|5830.12|0
1633088690000|2021-10-01 11:44:50|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|0
1633088700000|2021-10-01 11:45:00|5830.41|5830.41|5831.84|5831.84|5831.84|5831.84|5830.41|5830.41|0
1633088710000|2021-10-01 11:45:10|5832.27|5832.27|5833.58|5833.58|5833.58|5833.58|5831.98|5831.98|0
1633088720000|2021-10-01 11:45:20|5833.29|5833.29|5832.47|5832.47|5833.29|5833.29|5832.47|5832.47|0
1633088730000|2021-10-01 11:45:30|5832.26|5832.26|5832.84|5832.84|5832.84|5832.84|5832.26|5832.26|0
1633088740000|2021-10-01 11:45:40|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|0
1633088750000|2021-10-01 11:45:50|5833.36|5833.36|5833.65|5833.65|5833.65|5833.65|5833.36|5833.36|0
1633088760000|2021-10-01 11:46:00|5834.16|5834.16|5834.41|5834.41|5834.41|5834.41|5834.16|5834.16|0
1633088770000|2021-10-01 11:46:10|5834.2|5834.2|5836.18|5836.18|5836.18|5836.18|5834.2|5834.2|0
1633088780000|2021-10-01 11:46:20|5836.61|5836.61|5836.61|5836.61|5836.9|5836.9|5836.39|5836.39|0
1633088790000|2021-10-01 11:46:30|5836.39|5836.39|5836.61|5836.61|5836.61|5836.61|5836.39|5836.39|0
1633088800000|2021-10-01 11:46:40|5836.9|5836.9|5837.35|5837.35|5837.83|5837.83|5836.9|5836.9|0
1633088810000|2021-10-01 11:46:50|5837.14|5837.14|5836.88|5836.88|5837.14|5837.14|5836.59|5836.59|0
1633088820000|2021-10-01 11:47:00|5836.59|5836.59|5836.59|5836.59|5836.88|5836.88|5836.59|5836.59|0
1633088840000|2021-10-01 11:47:20|5837.07|5837.07|5838.07|5838.07|5838.39|5838.39|5837.07|5837.07|0
1633088850000|2021-10-01 11:47:30|5837.78|5837.78|5836.61|5836.61|5837.78|5837.78|5836.61|5836.61|0
1633088870000|2021-10-01 11:47:50|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|0
1633088880000|2021-10-01 11:48:00|5837.55|5837.55|5837.58|5837.58|5837.58|5837.58|5837.55|5837.55|0
1633088890000|2021-10-01 11:48:10|5838.01|5838.01|5838.59|5838.59|5838.59|5838.59|5838.01|5838.01|0
1633088900000|2021-10-01 11:48:20|5839.46|5839.46|5840.05|5840.05|5840.65|5840.65|5839.46|5839.46|0
1633088910000|2021-10-01 11:48:30|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|0
1633088920000|2021-10-01 11:48:40|5841.17|5841.17|5840.85|5840.85|5841.17|5841.17|5840.85|5840.85|0
1633088930000|2021-10-01 11:48:50|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|0
1633088940000|2021-10-01 11:49:00|5841.03|5841.03|5841.35|5841.35|5841.35|5841.35|5840.99|5840.99|0
1633088950000|2021-10-01 11:49:10|5841.07|5841.07|5841.35|5841.35|5841.35|5841.35|5841.07|5841.07|0
1633088960000|2021-10-01 11:49:20|5842.07|5842.07|5841.62|5841.62|5842.31|5842.31|5841.62|5841.62|0
1633088970000|2021-10-01 11:49:30|5842.12|5842.12|5842.36|5842.36|5842.36|5842.36|5842.12|5842.12|0
1633088980000|2021-10-01 11:49:40|5842.07|5842.07|5841.59|5841.59|5842.07|5842.07|5841.59|5841.59|0
1633088990000|2021-10-01 11:49:50|5841.01|5841.01|5839.63|5839.63|5841.3|5841.3|5839.63|5839.63|0
1633089000000|2021-10-01 11:50:00|5840.06|5840.06|5840.87|5840.87|5840.87|5840.87|5840.06|5840.06|0
1633089010000|2021-10-01 11:50:10|5840.58|5840.58|5840.3|5840.3|5840.58|5840.58|5840.3|5840.3|0
1633089020000|2021-10-01 11:50:20|5840.51|5840.51|5841.04|5841.04|5841.04|5841.04|5840.51|5840.51|0
1633089030000|2021-10-01 11:50:30|5841.25|5841.25|5840.01|5840.01|5841.25|5841.25|5839.77|5839.77|0
1633089040000|2021-10-01 11:50:40|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|0
1633089050000|2021-10-01 11:50:50|5839.43|5839.43|5839.21|5839.21|5839.43|5839.43|5839.21|5839.21|0
1633089070000|2021-10-01 11:51:10|5839.17|5839.17|5838.22|5838.22|5839.17|5839.17|5838.22|5838.22|0
1633089080000|2021-10-01 11:51:20|5839.13|5839.13|5837.21|5837.21|5839.13|5839.13|5837.21|5837.21|0
1633089090000|2021-10-01 11:51:30|5837.23|5837.23|5836.94|5836.94|5837.23|5837.23|5836.94|5836.94|0
1633089100000|2021-10-01 11:51:40|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|0
1633089120000|2021-10-01 11:52:00|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|0
1633089130000|2021-10-01 11:52:10|5836.8|5836.8|5836.4|5836.4|5836.8|5836.8|5836.18|5836.18|0
1633089140000|2021-10-01 11:52:20|5836.18|5836.18|5835.43|5835.43|5836.18|5836.18|5835.43|5835.43|0
1633089150000|2021-10-01 11:52:30|5834.71|5834.71|5835|5835|5835|5835|5834.71|5834.71|0
1633089160000|2021-10-01 11:52:40|5834.26|5834.26|5834.26|5834.26|5834.26|5834.26|5833.97|5833.97|0
1633089170000|2021-10-01 11:52:50|5834.47|5834.47|5834.95|5834.95|5835.53|5835.53|5834.47|5834.47|0
1633089180000|2021-10-01 11:53:00|5834.94|5834.94|5835.43|5835.43|5835.43|5835.43|5834.92|5834.92|0
1633089190000|2021-10-01 11:53:10|5835.72|5835.72|5837.15|5837.15|5837.15|5837.15|5835.72|5835.72|0
1633089210000|2021-10-01 11:53:30|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1633089220000|2021-10-01 11:53:40|5837.65|5837.65|5838|5838|5838|5838|5837.41|5837.41|0
1633089230000|2021-10-01 11:53:50|5838.29|5838.29|5838.29|5838.29|5838.29|5838.29|5838.29|5838.29|0
1633089240000|2021-10-01 11:54:00|5838.77|5838.77|5839.01|5839.01|5839.01|5839.01|5838.77|5838.77|0
1633089250000|2021-10-01 11:54:10|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|0
1633089270000|2021-10-01 11:54:30|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1633089280000|2021-10-01 11:54:40|5839.18|5839.18|5838.46|5838.46|5839.18|5839.18|5838.17|5838.17|0
1633089290000|2021-10-01 11:54:50|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|0
1633089300000|2021-10-01 11:55:00|5838.46|5838.46|5838.46|5838.46|5838.46|5838.46|5838.46|5838.46|0
1633089310000|2021-10-01 11:55:10|5838.67|5838.67|5839.47|5839.47|5839.47|5839.47|5838.67|5838.67|0
1633089320000|2021-10-01 11:55:20|5839.25|5839.25|5837.72|5837.72|5839.25|5839.25|5837.72|5837.72|0
1633089330000|2021-10-01 11:55:30|5838|5838|5838.24|5838.24|5838.24|5838.24|5838|5838|0
1633089340000|2021-10-01 11:55:40|5838.48|5838.48|5838.48|5838.48|5838.48|5838.48|5838.48|5838.48|0
1633089350000|2021-10-01 11:55:50|5838.12|5838.12|5837.88|5837.88|5838.12|5838.12|5837.64|5837.64|0
1633089360000|2021-10-01 11:56:00|5837.59|5837.59|5835.83|5835.83|5837.59|5837.59|5835.83|5835.83|0
1633089370000|2021-10-01 11:56:10|5836.07|5836.07|5833.59|5833.59|5836.07|5836.07|5833.59|5833.59|0
1633089380000|2021-10-01 11:56:20|5834.17|5834.17|5835.22|5835.22|5835.22|5835.22|5834.17|5834.17|0
1633089390000|2021-10-01 11:56:30|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|0
1633089400000|2021-10-01 11:56:40|5835.22|5835.22|5835.51|5835.51|5835.51|5835.51|5835.22|5835.22|0
1633089410000|2021-10-01 11:56:50|5835.75|5835.75|5835.22|5835.22|5835.75|5835.75|5835.22|5835.22|0
1633089420000|2021-10-01 11:57:00|5835.46|5835.46|5834.93|5834.93|5835.81|5835.81|5834.93|5834.93|0
1633089430000|2021-10-01 11:57:10|5834.91|5834.91|5834.16|5834.16|5834.91|5834.91|5833.87|5833.87|0
1633089440000|2021-10-01 11:57:20|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|0
1633089450000|2021-10-01 11:57:30|5834.88|5834.88|5834.91|5834.91|5835.12|5835.12|5834.88|5834.88|0
1633089460000|2021-10-01 11:57:40|5834.62|5834.62|5833.35|5833.35|5834.62|5834.62|5833.35|5833.35|0
1633089470000|2021-10-01 11:57:50|5833.06|5833.06|5832.39|5832.39|5833.06|5833.06|5832.39|5832.39|0
1633089480000|2021-10-01 11:58:00|5832.61|5832.61|5832.32|5832.32|5832.61|5832.61|5832.32|5832.32|0
1633089490000|2021-10-01 11:58:10|5832.03|5832.03|5832.61|5832.61|5832.61|5832.61|5832.03|5832.03|0
1633089500000|2021-10-01 11:58:20|5832.32|5832.32|5832.22|5832.22|5832.32|5832.32|5832.22|5832.22|0
1633089510000|2021-10-01 11:58:30|5832.46|5832.46|5832.98|5832.98|5833.27|5833.27|5832.46|5832.46|0
1633089520000|2021-10-01 11:58:40|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|0
1633089540000|2021-10-01 11:59:00|5833.56|5833.56|5834.73|5834.73|5835.02|5835.02|5833.56|5833.56|0
1633089550000|2021-10-01 11:59:10|5835.21|5835.21|5835.79|5835.79|5835.79|5835.79|5835.21|5835.21|0
1633089560000|2021-10-01 11:59:20|5835.81|5835.81|5838.11|5838.11|5838.11|5838.11|5835.81|5835.81|0
1633089570000|2021-10-01 11:59:30|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|0
1633089580000|2021-10-01 11:59:40|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|0
1633089590000|2021-10-01 11:59:50|5838.93|5838.93|5838.47|5838.47|5838.93|5838.93|5838.18|5838.18|0
1633089600000|2021-10-01 12:00:00|5838.18|5838.18|5837.39|5837.39|5838.9|5838.9|5837.39|5837.39|0
1633089610000|2021-10-01 12:00:10|5837.9|5837.9|5838.11|5838.11|5838.11|5838.11|5837.9|5837.9|0
1633089620000|2021-10-01 12:00:20|5838.4|5838.4|5838.93|5838.93|5838.93|5838.93|5838.4|5838.4|0
1633089630000|2021-10-01 12:00:30|5838.23|5838.23|5837.73|5837.73|5838.23|5838.23|5837.73|5837.73|0
1633089640000|2021-10-01 12:00:40|5837.44|5837.44|5836.91|5836.91|5837.44|5837.44|5836.7|5836.7|0
1633089650000|2021-10-01 12:00:50|5837.2|5837.2|5836.91|5836.91|5837.2|5837.2|5836.91|5836.91|0
1633089660000|2021-10-01 12:01:00|5836.48|5836.48|5837.97|5837.97|5837.97|5837.97|5836.48|5836.48|0
1633089670000|2021-10-01 12:01:10|5838.26|5838.26|5838.55|5838.55|5838.55|5838.55|5838.26|5838.26|0
1633089680000|2021-10-01 12:01:20|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|0
1633089690000|2021-10-01 12:01:30|5838.55|5838.55|5839.5|5839.5|5839.5|5839.5|5838.55|5838.55|0
1633089700000|2021-10-01 12:01:40|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|0
1633089710000|2021-10-01 12:01:50|5839.5|5839.5|5840.2|5840.2|5840.2|5840.2|5839.5|5839.5|0
1633089720000|2021-10-01 12:02:00|5840.43|5840.43|5840.72|5840.72|5840.72|5840.72|5840.43|5840.43|0
1633089730000|2021-10-01 12:02:10|5841.01|5841.01|5841.53|5841.53|5841.53|5841.53|5841.01|5841.01|0
1633089740000|2021-10-01 12:02:20|5841.76|5841.76|5842|5842|5842|5842|5841.76|5841.76|0
1633089750000|2021-10-01 12:02:30|5842.87|5842.87|5848.19|5848.19|5848.51|5848.51|5842.41|5842.41|0
1633089760000|2021-10-01 12:02:40|5848.43|5848.43|5849.99|5849.99|5849.99|5849.99|5848.43|5848.43|0
1633089770000|2021-10-01 12:02:50|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1633089780000|2021-10-01 12:03:00|5849.81|5849.81|5850.67|5850.67|5850.96|5850.96|5849.04|5849.04|0
1633089790000|2021-10-01 12:03:10|5850.38|5850.38|5850.6|5850.6|5850.6|5850.6|5850.38|5850.38|0
1633089800000|2021-10-01 12:03:20|5850.89|5850.89|5850.53|5850.53|5850.89|5850.89|5850.31|5850.31|0
1633089810000|2021-10-01 12:03:30|5850.31|5850.31|5851.31|5851.31|5851.31|5851.31|5850.31|5850.31|0
1633089820000|2021-10-01 12:03:40|5851.35|5851.35|5850.82|5850.82|5851.35|5851.35|5850.48|5850.48|0
1633089830000|2021-10-01 12:03:50|5851.11|5851.11|5851.9|5851.9|5851.9|5851.9|5851.11|5851.11|0
1633089840000|2021-10-01 12:04:00|5852.23|5852.23|5852.24|5852.24|5852.24|5852.24|5852.22|5852.22|0
1633089850000|2021-10-01 12:04:10|5852.25|5852.25|5852.54|5852.54|5852.54|5852.54|5852.25|5852.25|0
1633089860000|2021-10-01 12:04:20|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|0
1633089870000|2021-10-01 12:04:30|5853.03|5853.03|5854.95|5854.95|5854.95|5854.95|5853.03|5853.03|0
1633089880000|2021-10-01 12:04:40|5855.19|5855.19|5854.9|5854.9|5855.19|5855.19|5854.9|5854.9|0
1633089890000|2021-10-01 12:04:50|5854.61|5854.61|5854.59|5854.59|5855.12|5855.12|5854.59|5854.59|0
1633089900000|2021-10-01 12:05:00|5854.35|5854.35|5854.12|5854.12|5854.35|5854.35|5853.94|5853.94|0
1633089910000|2021-10-01 12:05:10|5853.83|5853.83|5854.55|5854.55|5854.84|5854.84|5853.83|5853.83|0
1633089940000|2021-10-01 12:05:40|5854.52|5854.52|5855.24|5855.24|5855.24|5855.24|5854.52|5854.52|0
1633089950000|2021-10-01 12:05:50|5855.02|5855.02|5854.78|5854.78|5855.5|5855.5|5854.78|5854.78|0
1633089960000|2021-10-01 12:06:00|5854.3|5854.3|5853.97|5853.97|5854.3|5854.3|5853.69|5853.69|0
1633089970000|2021-10-01 12:06:10|5854.26|5854.26|5854.79|5854.79|5854.79|5854.79|5854.26|5854.26|0
1633089980000|2021-10-01 12:06:20|5855.08|5855.08|5855.03|5855.03|5855.08|5855.08|5854.79|5854.79|0
1633089990000|2021-10-01 12:06:30|5855.32|5855.32|5854.93|5854.93|5855.32|5855.32|5854.93|5854.93|0
1633090000000|2021-10-01 12:06:40|5854.87|5854.87|5857.97|5857.97|5857.97|5857.97|5854.87|5854.87|0
1633090020000|2021-10-01 12:07:00|5858.2|5858.2|5855.88|5855.88|5858.2|5858.2|5855.88|5855.88|0
1633090030000|2021-10-01 12:07:10|5855.67|5855.67|5855.67|5855.67|5855.67|5855.67|5855.67|5855.67|0
1633090040000|2021-10-01 12:07:20|5855.43|5855.43|5856.7|5856.7|5856.7|5856.7|5855.43|5855.43|0
1633090050000|2021-10-01 12:07:30|5857.35|5857.35|5860.1|5860.1|5860.1|5860.1|5857.35|5857.35|0
1633090060000|2021-10-01 12:07:40|5859.52|5859.52|5860.03|5860.03|5860.03|5860.03|5859.52|5859.52|0
1633090070000|2021-10-01 12:07:50|5860.5|5860.5|5860.5|5860.5|5860.5|5860.5|5860.5|5860.5|0
1633090080000|2021-10-01 12:08:00|5860.53|5860.53|5860.55|5860.55|5860.55|5860.55|5860.53|5860.53|0
1633090090000|2021-10-01 12:08:10|5860.58|5860.58|5861.59|5861.59|5861.59|5861.59|5860.58|5860.58|0
1633090100000|2021-10-01 12:08:20|5862.07|5862.07|5862.04|5862.04|5862.5|5862.5|5861.78|5861.78|0
1633090110000|2021-10-01 12:08:30|5861.81|5861.81|5860.65|5860.65|5861.81|5861.81|5860.65|5860.65|0
1633090120000|2021-10-01 12:08:40|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|0
1633090130000|2021-10-01 12:08:50|5860.46|5860.46|5860.67|5860.67|5860.67|5860.67|5860.46|5860.46|0
1633090140000|2021-10-01 12:09:00|5861.73|5861.73|5862.45|5862.45|5862.69|5862.69|5861.73|5861.73|0
1633090150000|2021-10-01 12:09:10|5862.47|5862.47|5862.23|5862.23|5862.47|5862.47|5862.23|5862.23|0
1633090160000|2021-10-01 12:09:20|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1633090180000|2021-10-01 12:09:40|5862.25|5862.25|5862.99|5862.99|5862.99|5862.99|5862.25|5862.25|0
1633090210000|2021-10-01 12:10:10|5862.71|5862.71|5861.56|5861.56|5862.71|5862.71|5861.56|5861.56|0
1633090220000|2021-10-01 12:10:20|5860.69|5860.69|5860.4|5860.4|5860.69|5860.69|5860.4|5860.4|0
1633090230000|2021-10-01 12:10:30|5860.17|5860.17|5858.32|5858.32|5860.17|5860.17|5858.32|5858.32|0
1633090240000|2021-10-01 12:10:40|5858.09|5858.09|5857.85|5857.85|5858.09|5858.09|5857.85|5857.85|0
1633090250000|2021-10-01 12:10:50|5858.35|5858.35|5857.76|5857.76|5858.35|5858.35|5857.76|5857.76|0
1633090260000|2021-10-01 12:11:00|5858.05|5858.05|5858.34|5858.34|5858.34|5858.34|5858.05|5858.05|0
1633090270000|2021-10-01 12:11:10|5858.77|5858.77|5860.15|5860.15|5860.16|5860.16|5858.77|5858.77|0
1633090280000|2021-10-01 12:11:20|5859.91|5859.91|5860.18|5860.18|5860.18|5860.18|5859.91|5859.91|0
1633090290000|2021-10-01 12:11:30|5860.47|5860.47|5860.9|5860.9|5860.9|5860.9|5860.47|5860.47|0
1633090300000|2021-10-01 12:11:40|5861.19|5861.19|5862.12|5862.12|5862.34|5862.34|5860.9|5860.9|0
1633090310000|2021-10-01 12:11:50|5861.83|5861.83|5862.3|5862.3|5862.3|5862.3|5861.83|5861.83|0
1633090330000|2021-10-01 12:12:10|5861.83|5861.83|5861.25|5861.25|5861.83|5861.83|5861.25|5861.25|0
1633090360000|2021-10-01 12:12:40|5860.96|5860.96|5860.96|5860.96|5860.96|5860.96|5860.96|5860.96|0
1633090370000|2021-10-01 12:12:50|5861.25|5861.25|5860.96|5860.96|5861.25|5861.25|5860.96|5860.96|0
1633090380000|2021-10-01 12:13:00|5860.91|5860.91|5860.41|5860.41|5860.91|5860.91|5860.41|5860.41|0
1633090390000|2021-10-01 12:13:10|5859.69|5859.69|5858.82|5858.82|5859.69|5859.69|5858.82|5858.82|0
1633090400000|2021-10-01 12:13:20|5858.54|5858.54|5858.77|5858.77|5858.77|5858.77|5858.54|5858.54|0
1633090410000|2021-10-01 12:13:30|5858.56|5858.56|5858.8|5858.8|5859.14|5859.14|5858.56|5858.56|0
1633090420000|2021-10-01 12:13:40|5859.09|5859.09|5859.51|5859.51|5860.09|5860.09|5859.09|5859.09|0
1633090430000|2021-10-01 12:13:50|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1633090440000|2021-10-01 12:14:00|5860.66|5860.66|5861.12|5861.12|5861.35|5861.35|5860.66|5860.66|0
1633090450000|2021-10-01 12:14:10|5860.88|5860.88|5861.35|5861.35|5861.35|5861.35|5860.88|5860.88|0
1633090460000|2021-10-01 12:14:20|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|0
1633090470000|2021-10-01 12:14:30|5860.83|5860.83|5860.79|5860.79|5860.83|5860.83|5860.79|5860.79|0
1633090480000|2021-10-01 12:14:40|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1633090490000|2021-10-01 12:14:50|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|5859.35|0
1633090500000|2021-10-01 12:15:00|5859.64|5859.64|5859.16|5859.16|5859.64|5859.64|5859.16|5859.16|0
1633090510000|2021-10-01 12:15:10|5859.45|5859.45|5859.74|5859.74|5859.74|5859.74|5859.16|5859.16|0
1633090520000|2021-10-01 12:15:20|5859.16|5859.16|5859.45|5859.45|5859.45|5859.45|5859.16|5859.16|0
1633090530000|2021-10-01 12:15:30|5860.1|5860.1|5859.88|5859.88|5860.1|5860.1|5859.88|5859.88|0
1633090540000|2021-10-01 12:15:40|5860.17|5860.17|5859.74|5859.74|5860.17|5860.17|5859.74|5859.74|0
1633090550000|2021-10-01 12:15:50|5860.62|5860.62|5861.12|5861.12|5861.7|5861.7|5860.62|5860.62|0
1633090560000|2021-10-01 12:16:00|5860.88|5860.88|5859.16|5859.16|5860.88|5860.88|5859.16|5859.16|0
1633090570000|2021-10-01 12:16:10|5859.66|5859.66|5859.95|5859.95|5859.95|5859.95|5859.66|5859.66|0
1633090600000|2021-10-01 12:16:40|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|0
1633090610000|2021-10-01 12:16:50|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|0
1633090620000|2021-10-01 12:17:00|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|0
1633090630000|2021-10-01 12:17:10|5860.77|5860.77|5861.06|5861.06|5861.06|5861.06|5860.77|5860.77|0
1633090640000|2021-10-01 12:17:20|5861.29|5861.29|5862.4|5862.4|5862.4|5862.4|5861.29|5861.29|0
1633090650000|2021-10-01 12:17:30|5862.64|5862.64|5863.21|5863.21|5863.21|5863.21|5862.64|5862.64|0
1633090660000|2021-10-01 12:17:40|5862.93|5862.93|5862.56|5862.56|5862.93|5862.93|5862.56|5862.56|0
1633090680000|2021-10-01 12:18:00|5862.32|5862.32|5862.32|5862.32|5862.32|5862.32|5862.32|5862.32|0
1633090690000|2021-10-01 12:18:10|5862.61|5862.61|5862.61|5862.61|5862.61|5862.61|5862.61|5862.61|0
1633090710000|2021-10-01 12:18:30|5862.14|5862.14|5861.71|5861.71|5862.14|5862.14|5861.71|5861.71|0
1633090720000|2021-10-01 12:18:40|5861.49|5861.49|5861.13|5861.13|5861.49|5861.49|5860.7|5860.7|0
1633090730000|2021-10-01 12:18:50|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|0
1633090740000|2021-10-01 12:19:00|5860.07|5860.07|5858.26|5858.26|5860.07|5860.07|5858|5858|0
1633090760000|2021-10-01 12:19:20|5857.78|5857.78|5859.56|5859.56|5859.56|5859.56|5857.78|5857.78|0
1633090780000|2021-10-01 12:19:40|5859.77|5859.77|5859.8|5859.8|5860.01|5860.01|5859.77|5859.77|0
1633090790000|2021-10-01 12:19:50|5859.82|5859.82|5860.1|5860.1|5860.1|5860.1|5859.82|5859.82|0
1633090800000|2021-10-01 12:20:00|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|0
1633090810000|2021-10-01 12:20:10|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1633090820000|2021-10-01 12:20:20|5859.28|5859.28|5858.99|5858.99|5859.28|5859.28|5858.99|5858.99|0
1633090830000|2021-10-01 12:20:30|5858.52|5858.52|5857.13|5857.13|5858.52|5858.52|5857.13|5857.13|0
1633090840000|2021-10-01 12:20:40|5856.07|5856.07|5855.64|5855.64|5856.07|5856.07|5855.64|5855.64|0
1633090850000|2021-10-01 12:20:50|5854.93|5854.93|5854.23|5854.23|5854.93|5854.93|5854.23|5854.23|0
1633090860000|2021-10-01 12:21:00|5854.22|5854.22|5852.56|5852.56|5854.22|5854.22|5852.56|5852.56|0
1633090870000|2021-10-01 12:21:10|5852.57|5852.57|5852.57|5852.57|5852.57|5852.57|5852.57|5852.57|0
1633090880000|2021-10-01 12:21:20|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|0
1633090900000|2021-10-01 12:21:40|5852.3|5852.3|5852.26|5852.26|5852.3|5852.3|5852.26|5852.26|0
1633090910000|2021-10-01 12:21:50|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|0
1633090920000|2021-10-01 12:22:00|5851.68|5851.68|5850.48|5850.48|5851.68|5851.68|5850.48|5850.48|0
1633090930000|2021-10-01 12:22:10|5850.44|5850.44|5850|5850|5850.44|5850.44|5849.75|5849.75|0
1633090940000|2021-10-01 12:22:20|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|0
1633090950000|2021-10-01 12:22:30|5849.48|5849.48|5849.2|5849.2|5849.48|5849.48|5849.2|5849.2|0
1633090960000|2021-10-01 12:22:40|5848.91|5848.91|5849.12|5849.12|5849.12|5849.12|5848.91|5848.91|0
1633090970000|2021-10-01 12:22:50|5849.36|5849.36|5848.59|5848.59|5849.36|5849.36|5848.59|5848.59|0
1633090980000|2021-10-01 12:23:00|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|0
1633090990000|2021-10-01 12:23:10|5849.17|5849.17|5850.72|5850.72|5850.72|5850.72|5849.17|5849.17|0
1633091010000|2021-10-01 12:23:30|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|0
1633091020000|2021-10-01 12:23:40|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1633091030000|2021-10-01 12:23:50|5851.84|5851.84|5851.82|5851.82|5851.84|5851.84|5851.8|5851.8|0
1633091040000|2021-10-01 12:24:00|5851.53|5851.53|5850.71|5850.71|5851.53|5851.53|5850.71|5850.71|0
1633091050000|2021-10-01 12:24:10|5851|5851|5851.24|5851.24|5851.24|5851.24|5851|5851|0
1633091060000|2021-10-01 12:24:20|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|0
1633091080000|2021-10-01 12:24:40|5850.95|5850.95|5850.74|5850.74|5850.95|5850.95|5850.74|5850.74|0
1633091090000|2021-10-01 12:24:50|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|0
1633091100000|2021-10-01 12:25:00|5849.53|5849.53|5848.73|5848.73|5849.53|5849.53|5848.73|5848.73|0
1633091110000|2021-10-01 12:25:10|5848.52|5848.52|5846.3|5846.3|5848.52|5848.52|5846.3|5846.3|0
1633091120000|2021-10-01 12:25:20|5845.35|5845.35|5845.59|5845.59|5845.59|5845.59|5845.35|5845.35|0
1633091130000|2021-10-01 12:25:30|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1633091140000|2021-10-01 12:25:40|5846.12|5846.12|5848.58|5848.58|5848.58|5848.58|5846.12|5846.12|0
1633091150000|2021-10-01 12:25:50|5848.87|5848.87|5849.62|5849.62|5849.62|5849.62|5848.87|5848.87|0
1633091160000|2021-10-01 12:26:00|5850.26|5850.26|5849.86|5849.86|5850.26|5850.26|5849.57|5849.57|0
1633091170000|2021-10-01 12:26:10|5850.29|5850.29|5850.77|5850.77|5850.77|5850.77|5850.29|5850.29|0
1633091180000|2021-10-01 12:26:20|5851|5851|5851.67|5851.67|5851.67|5851.67|5851|5851|0
1633091190000|2021-10-01 12:26:30|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1633091200000|2021-10-01 12:26:40|5853.91|5853.91|5854.39|5854.39|5854.39|5854.39|5853.91|5853.91|0
1633091210000|2021-10-01 12:26:50|5854.1|5854.1|5854.33|5854.33|5854.33|5854.33|5854.1|5854.1|0
1633091220000|2021-10-01 12:27:00|5853.59|5853.59|5852.77|5852.77|5853.59|5853.59|5852.53|5852.53|0
1633091240000|2021-10-01 12:27:20|5852.76|5852.76|5852.25|5852.25|5853.04|5853.04|5852.25|5852.25|0
1633091250000|2021-10-01 12:27:30|5852.49|5852.49|5852.92|5852.92|5852.92|5852.92|5852.49|5852.49|0
1633091260000|2021-10-01 12:27:40|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1633091270000|2021-10-01 12:27:50|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1633091280000|2021-10-01 12:28:00|5853.24|5853.24|5853.53|5853.53|5853.53|5853.53|5853.24|5853.24|0
1633091290000|2021-10-01 12:28:10|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|0
1633091300000|2021-10-01 12:28:20|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|0
1633091320000|2021-10-01 12:28:40|5854.27|5854.27|5854.8|5854.8|5854.8|5854.8|5854.27|5854.27|0
1633091330000|2021-10-01 12:28:50|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|0
1633091350000|2021-10-01 12:29:10|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|0
1633091370000|2021-10-01 12:29:30|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|0
1633091380000|2021-10-01 12:29:40|5855.73|5855.73|5856.45|5856.45|5856.45|5856.45|5855.73|5855.73|0
1633091390000|2021-10-01 12:29:50|5857.89|5857.89|5858.97|5858.97|5858.97|5858.97|5857.89|5857.89|0
1633091400000|2021-10-01 12:30:00|5859.55|5859.55|5860.02|5860.02|5860.02|5860.02|5859.55|5859.55|0
1633091430000|2021-10-01 12:30:30|5859.16|5859.16|5857.84|5857.84|5859.16|5859.16|5857.84|5857.84|0
1633091440000|2021-10-01 12:30:40|5857.38|5857.38|5855.97|5855.97|5857.38|5857.38|5855.97|5855.97|0
1633091450000|2021-10-01 12:30:50|5855.68|5855.68|5855.68|5855.68|5855.68|5855.68|5855.68|5855.68|0
1633091460000|2021-10-01 12:31:00|5855.39|5855.39|5855.39|5855.39|5855.39|5855.39|5855.15|5855.15|0
1633091480000|2021-10-01 12:31:20|5855.1|5855.1|5854.2|5854.2|5855.1|5855.1|5854.2|5854.2|0
1633091500000|2021-10-01 12:31:40|5854.44|5854.44|5853.91|5853.91|5854.44|5854.44|5853.91|5853.91|0
1633091510000|2021-10-01 12:31:50|5853.62|5853.62|5853.11|5853.11|5853.62|5853.62|5853.11|5853.11|0
1633091520000|2021-10-01 12:32:00|5852.89|5852.89|5851.01|5851.01|5853.11|5853.11|5851.01|5851.01|0
1633091530000|2021-10-01 12:32:10|5850.72|5850.72|5851.2|5851.2|5851.2|5851.2|5850.72|5850.72|0
1633091540000|2021-10-01 12:32:20|5851.41|5851.41|5851.12|5851.12|5851.41|5851.41|5851.12|5851.12|0
1633091550000|2021-10-01 12:32:30|5851.41|5851.41|5852.35|5852.35|5852.35|5852.35|5851.41|5851.41|0
1633091560000|2021-10-01 12:32:40|5852.63|5852.63|5852.65|5852.65|5852.65|5852.65|5852.63|5852.63|0
1633091570000|2021-10-01 12:32:50|5853.08|5853.08|5854.56|5854.56|5854.56|5854.56|5853.08|5853.08|0
1633091580000|2021-10-01 12:33:00|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1633091590000|2021-10-01 12:33:10|5854.87|5854.87|5854.87|5854.87|5854.87|5854.87|5854.87|5854.87|0
1633091600000|2021-10-01 12:33:20|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1633091610000|2021-10-01 12:33:30|5854.39|5854.39|5854.18|5854.18|5854.39|5854.39|5854.18|5854.18|0
1633091620000|2021-10-01 12:33:40|5853.96|5853.96|5851.51|5851.51|5853.96|5853.96|5851.51|5851.51|0
1633091630000|2021-10-01 12:33:50|5851.5|5851.5|5851.28|5851.28|5851.79|5851.79|5851.28|5851.28|0
1633091640000|2021-10-01 12:34:00|5851.81|5851.81|5851.25|5851.25|5852.33|5852.33|5851.21|5851.21|0
1633091650000|2021-10-01 12:34:10|5851.03|5851.03|5850.6|5850.6|5851.03|5851.03|5850.58|5850.58|0
1633091670000|2021-10-01 12:34:30|5849.52|5849.52|5849.04|5849.04|5849.52|5849.52|5849.04|5849.04|0
1633091680000|2021-10-01 12:34:40|5848.83|5848.83|5847.42|5847.42|5848.83|5848.83|5847.42|5847.42|0
1633091690000|2021-10-01 12:34:50|5846.77|5846.77|5847.47|5847.47|5847.48|5847.48|5846.76|5846.76|0
1633091700000|2021-10-01 12:35:00|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1633091710000|2021-10-01 12:35:10|5847.93|5847.93|5849.52|5849.52|5849.52|5849.52|5847.93|5847.93|0
1633091720000|2021-10-01 12:35:20|5849.8|5849.8|5851.53|5851.53|5851.53|5851.53|5849.8|5849.8|0
1633091730000|2021-10-01 12:35:30|5851.82|5851.82|5851.53|5851.53|5851.82|5851.82|5851.53|5851.53|0
1633091740000|2021-10-01 12:35:40|5852.24|5852.24|5853.41|5853.41|5853.41|5853.41|5852.24|5852.24|0
1633091750000|2021-10-01 12:35:50|5853.13|5853.13|5853.13|5853.13|5853.13|5853.13|5853.13|5853.13|0
1633091760000|2021-10-01 12:36:00|5853.15|5853.15|5851.99|5851.99|5853.15|5853.15|5851.99|5851.99|0
1633091770000|2021-10-01 12:36:10|5851.46|5851.46|5850.68|5850.68|5851.75|5851.75|5850.67|5850.67|0
1633091780000|2021-10-01 12:36:20|5851.26|5851.26|5849.87|5849.87|5851.26|5851.26|5849.87|5849.87|0
1633091790000|2021-10-01 12:36:30|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1633091800000|2021-10-01 12:36:40|5850.68|5850.68|5851.71|5851.71|5851.74|5851.74|5850.68|5850.68|0
1633091810000|2021-10-01 12:36:50|5852|5852|5852|5852|5852|5852|5852|5852|0
1633091820000|2021-10-01 12:37:00|5851.71|5851.71|5852.21|5852.21|5852.43|5852.43|5851.71|5851.71|0
1633091830000|2021-10-01 12:37:10|5852.69|5852.69|5851.44|5851.44|5852.69|5852.69|5851.44|5851.44|0
1633091840000|2021-10-01 12:37:20|5851.16|5851.16|5851.36|5851.36|5851.36|5851.36|5850.86|5850.86|0
1633091850000|2021-10-01 12:37:30|5850.86|5850.86|5850.38|5850.38|5850.86|5850.86|5850.38|5850.38|0
1633091860000|2021-10-01 12:37:40|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1633091870000|2021-10-01 12:37:50|5851.12|5851.12|5852.13|5852.13|5852.16|5852.16|5851.12|5851.12|0
1633091880000|2021-10-01 12:38:00|5852.37|5852.37|5855.58|5855.58|5855.58|5855.58|5851.79|5851.79|0
1633091890000|2021-10-01 12:38:10|5855.3|5855.3|5855.86|5855.86|5855.86|5855.86|5855.01|5855.01|0
1633091900000|2021-10-01 12:38:20|5856.15|5856.15|5855.85|5855.85|5856.15|5856.15|5855.56|5855.56|0
1633091910000|2021-10-01 12:38:30|5857.04|5857.04|5857.33|5857.33|5857.33|5857.33|5857.04|5857.04|0
1633091920000|2021-10-01 12:38:40|5857.36|5857.36|5858.12|5858.12|5858.15|5858.15|5857.36|5857.36|0
1633091930000|2021-10-01 12:38:50|5858.08|5858.08|5857.85|5857.85|5858.08|5858.08|5857.85|5857.85|0
1633091940000|2021-10-01 12:39:00|5858.17|5858.17|5858.17|5858.17|5858.17|5858.17|5858.17|5858.17|0
1633091950000|2021-10-01 12:39:10|5857.31|5857.31|5857.6|5857.6|5857.6|5857.6|5857.31|5857.31|0
1633091960000|2021-10-01 12:39:20|5858.03|5858.03|5856.42|5856.42|5858.03|5858.03|5856.4|5856.4|0
1633091980000|2021-10-01 12:39:40|5857|5857|5857.52|5857.52|5857.52|5857.52|5857|5857|0
1633091990000|2021-10-01 12:39:50|5857.23|5857.23|5857.45|5857.45|5857.45|5857.45|5857.23|5857.23|0
1633092000000|2021-10-01 12:40:00|5856.25|5856.25|5856.42|5856.42|5856.42|5856.42|5855.51|5855.51|0
1633092010000|2021-10-01 12:40:10|5857.18|5857.18|5856.7|5856.7|5857.18|5857.18|5856.7|5856.7|0
1633092020000|2021-10-01 12:40:20|5856.49|5856.49|5855.99|5855.99|5856.49|5856.49|5855.99|5855.99|0
1633092030000|2021-10-01 12:40:30|5855.55|5855.55|5855.27|5855.27|5855.55|5855.55|5855.27|5855.27|0
1633092040000|2021-10-01 12:40:40|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|0
1633092050000|2021-10-01 12:40:50|5854.51|5854.51|5854.46|5854.46|5854.51|5854.51|5854.46|5854.46|0
1633092060000|2021-10-01 12:41:00|5853.89|5853.89|5853.38|5853.38|5853.89|5853.89|5853.38|5853.38|0
1633092090000|2021-10-01 12:41:30|5853.37|5853.37|5853.37|5853.37|5853.37|5853.37|5853.37|5853.37|0
1633092100000|2021-10-01 12:41:40|5852.21|5852.21|5851.17|5851.17|5852.21|5852.21|5851.17|5851.17|0
1633092110000|2021-10-01 12:41:50|5850.95|5850.95|5853.4|5853.4|5853.4|5853.4|5850.93|5850.93|0
1633092120000|2021-10-01 12:42:00|5853.98|5853.98|5855.94|5855.94|5855.94|5855.94|5853.98|5853.98|0
1633092130000|2021-10-01 12:42:10|5856.23|5856.23|5857.26|5857.26|5857.26|5857.26|5856.23|5856.23|0
1633092140000|2021-10-01 12:42:20|5856.97|5856.97|5857.58|5857.58|5857.58|5857.58|5856.97|5856.97|0
1633092150000|2021-10-01 12:42:30|5858.53|5858.53|5859.17|5859.17|5859.17|5859.17|5858.53|5858.53|0
1633092160000|2021-10-01 12:42:40|5860.24|5860.24|5860.53|5860.53|5860.53|5860.53|5860.24|5860.24|0
1633092180000|2021-10-01 12:43:00|5860.32|5860.32|5860.61|5860.61|5860.61|5860.61|5860.32|5860.32|0
1633092200000|2021-10-01 12:43:20|5860.62|5860.62|5861.5|5861.5|5861.5|5861.5|5860.62|5860.62|0
1633092210000|2021-10-01 12:43:30|5861.95|5861.95|5861.37|5861.37|5861.95|5861.95|5861.37|5861.37|0
1633092220000|2021-10-01 12:43:40|5861.95|5861.95|5862.82|5862.82|5862.82|5862.82|5861.95|5861.95|0
1633092230000|2021-10-01 12:43:50|5861.95|5861.95|5862.4|5862.4|5862.43|5862.43|5861.95|5861.95|0
1633092240000|2021-10-01 12:44:00|5862.11|5862.11|5860.02|5860.02|5862.11|5862.11|5860.02|5860.02|0
1633092250000|2021-10-01 12:44:10|5860.45|5860.45|5860.41|5860.41|5860.45|5860.45|5860.41|5860.41|0
1633092260000|2021-10-01 12:44:20|5860.7|5860.7|5861.68|5861.68|5861.68|5861.68|5860.7|5860.7|0
1633092270000|2021-10-01 12:44:30|5861.39|5861.39|5860.7|5860.7|5861.39|5861.39|5860.7|5860.7|0
1633092280000|2021-10-01 12:44:40|5860.66|5860.66|5859.99|5859.99|5860.66|5860.66|5859.99|5859.99|0
1633092290000|2021-10-01 12:44:50|5860.21|5860.21|5860.45|5860.45|5860.45|5860.45|5860.21|5860.21|0
1633092310000|2021-10-01 12:45:10|5860.16|5860.16|5859.53|5859.53|5860.16|5860.16|5859.53|5859.53|0
1633092320000|2021-10-01 12:45:20|5859.52|5859.52|5857.83|5857.83|5859.52|5859.52|5857.83|5857.83|0
1633092340000|2021-10-01 12:45:40|5857.78|5857.78|5857.32|5857.32|5857.78|5857.78|5857.32|5857.32|0
1633092350000|2021-10-01 12:45:50|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|0
1633092360000|2021-10-01 12:46:00|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1633092370000|2021-10-01 12:46:10|5857.03|5857.03|5856.98|5856.98|5857.03|5857.03|5856.98|5856.98|0
1633092380000|2021-10-01 12:46:20|5858.06|5858.06|5857.81|5857.81|5858.1|5858.1|5857.81|5857.81|0
1633092390000|2021-10-01 12:46:30|5857.52|5857.52|5857.3|5857.3|5857.52|5857.52|5857.3|5857.3|0
1633092400000|2021-10-01 12:46:40|5857.28|5857.28|5857.07|5857.07|5857.28|5857.28|5857.07|5857.07|0
1633092410000|2021-10-01 12:46:50|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|0
1633092420000|2021-10-01 12:47:00|5855.84|5855.84|5852.61|5852.61|5855.84|5855.84|5852.61|5852.61|0
1633092430000|2021-10-01 12:47:10|5852.85|5852.85|5851.05|5851.05|5852.85|5852.85|5851.05|5851.05|0
1633092440000|2021-10-01 12:47:20|5851.84|5851.84|5851.84|5851.84|5851.84|5851.84|5851.84|5851.84|0
1633092450000|2021-10-01 12:47:30|5851.41|5851.41|5850.45|5850.45|5851.41|5851.41|5850.45|5850.45|0
1633092460000|2021-10-01 12:47:40|5850.44|5850.44|5849.48|5849.48|5850.44|5850.44|5849.48|5849.48|0
1633092470000|2021-10-01 12:47:50|5848.34|5848.34|5849.34|5849.34|5849.34|5849.34|5848.34|5848.34|0
1633092480000|2021-10-01 12:48:00|5849.36|5849.36|5848.15|5848.15|5849.39|5849.39|5848.15|5848.15|0
1633092490000|2021-10-01 12:48:10|5847.86|5847.86|5847.57|5847.57|5847.86|5847.86|5847.57|5847.57|0
1633092500000|2021-10-01 12:48:20|5847.28|5847.28|5847.57|5847.57|5847.57|5847.57|5847.28|5847.28|0
1633092510000|2021-10-01 12:48:30|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|0
1633092520000|2021-10-01 12:48:40|5847.38|5847.38|5846.8|5846.8|5847.38|5847.38|5846.8|5846.8|0
1633092530000|2021-10-01 12:48:50|5846.23|5846.23|5845.58|5845.58|5846.23|5846.23|5845.58|5845.58|0
1633092540000|2021-10-01 12:49:00|5845.57|5845.57|5844.65|5844.65|5845.57|5845.57|5844.65|5844.65|0
1633092550000|2021-10-01 12:49:10|5844.31|5844.31|5843.73|5843.73|5844.31|5844.31|5843.73|5843.73|0
1633092560000|2021-10-01 12:49:20|5843.45|5843.45|5842.92|5842.92|5843.45|5843.45|5842.92|5842.92|0
1633092570000|2021-10-01 12:49:30|5842.68|5842.68|5842.92|5842.92|5842.92|5842.92|5842.68|5842.68|0
1633092590000|2021-10-01 12:49:50|5841.76|5841.76|5839.7|5839.7|5841.76|5841.76|5839.7|5839.7|0
1633092600000|2021-10-01 12:50:00|5837.89|5837.89|5839.06|5839.06|5839.06|5839.06|5837.31|5837.31|0
1633092610000|2021-10-01 12:50:10|5839.35|5839.35|5834.32|5834.32|5839.35|5839.35|5833.45|5833.45|0
1633092620000|2021-10-01 12:50:20|5834.03|5834.03|5834.32|5834.32|5834.32|5834.32|5833.45|5833.45|0
1633092630000|2021-10-01 12:50:30|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1633092640000|2021-10-01 12:50:40|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1633092650000|2021-10-01 12:50:50|5833.09|5833.09|5832.91|5832.91|5833.09|5833.09|5832.91|5832.91|0
1633092660000|2021-10-01 12:51:00|5832.85|5832.85|5833.1|5833.1|5833.1|5833.1|5832.81|5832.81|0
1633092670000|2021-10-01 12:51:10|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.52|5832.52|0
1633092680000|2021-10-01 12:51:20|5832.33|5832.33|5832.57|5832.57|5832.57|5832.57|5832.33|5832.33|0
1633092690000|2021-10-01 12:51:30|5832.28|5832.28|5832.57|5832.57|5832.57|5832.57|5832.28|5832.28|0
1633092700000|2021-10-01 12:51:40|5832.59|5832.59|5832.65|5832.65|5832.65|5832.65|5832.59|5832.59|0
1633092710000|2021-10-01 12:51:50|5832.67|5832.67|5832.84|5832.84|5833.65|5833.65|5832.65|5832.65|0
1633092720000|2021-10-01 12:52:00|5832.6|5832.6|5832.6|5832.6|5832.6|5832.6|5832.6|5832.6|0
1633092730000|2021-10-01 12:52:10|5833.31|5833.31|5830.13|5830.13|5833.31|5833.31|5830.13|5830.13|0
1633092740000|2021-10-01 12:52:20|5830.37|5830.37|5830.88|5830.88|5830.88|5830.88|5830.37|5830.37|0
1633092750000|2021-10-01 12:52:30|5830.64|5830.64|5830.06|5830.06|5830.64|5830.64|5829.82|5829.82|0
1633092760000|2021-10-01 12:52:40|5828.91|5828.91|5823.71|5823.71|5828.91|5828.91|5823.71|5823.71|0
1633092770000|2021-10-01 12:52:50|5823.23|5823.23|5819.74|5819.74|5823.23|5823.23|5819.74|5819.74|0
1633092780000|2021-10-01 12:53:00|5818.79|5818.79|5817.97|5817.97|5819.03|5819.03|5817.97|5817.97|0
1633092790000|2021-10-01 12:53:10|5818.26|5818.26|5818.42|5818.42|5818.97|5818.97|5818.26|5818.26|0
1633092800000|2021-10-01 12:53:20|5818.9|5818.9|5817.94|5817.94|5818.9|5818.9|5817.94|5817.94|0
1633092810000|2021-10-01 12:53:30|5818.18|5818.18|5819.07|5819.07|5819.07|5819.07|5817.6|5817.6|0
1633092820000|2021-10-01 12:53:40|5819.35|5819.35|5819.37|5819.37|5819.37|5819.37|5819.35|5819.35|0
1633092830000|2021-10-01 12:53:50|5819.66|5819.66|5819.95|5819.95|5819.95|5819.95|5819.66|5819.66|0
1633092840000|2021-10-01 12:54:00|5819.16|5819.16|5819.16|5819.16|5819.16|5819.16|5819.16|5819.16|0
1633092850000|2021-10-01 12:54:10|5818.92|5818.92|5818.68|5818.68|5818.92|5818.92|5818.68|5818.68|0
1633092860000|2021-10-01 12:54:20|5819.16|5819.16|5818.65|5818.65|5819.16|5819.16|5818.65|5818.65|0
1633092870000|2021-10-01 12:54:30|5818.94|5818.94|5818.51|5818.51|5819.2|5819.2|5818.51|5818.51|0
1633092880000|2021-10-01 12:54:40|5817.12|5817.12|5818.43|5818.43|5818.43|5818.43|5817.12|5817.12|0
1633092890000|2021-10-01 12:54:50|5818.19|5818.19|5816.73|5816.73|5818.19|5818.19|5816.73|5816.73|0
1633092900000|2021-10-01 12:55:00|5816.49|5816.49|5817.14|5817.14|5817.14|5817.14|5816.47|5816.47|0
1633092910000|2021-10-01 12:55:10|5817.38|5817.38|5820.18|5820.18|5820.18|5820.18|5817.38|5817.38|0
1633092920000|2021-10-01 12:55:20|5819.94|5819.94|5820.52|5820.52|5820.52|5820.52|5819.94|5819.94|0
1633092930000|2021-10-01 12:55:30|5820.28|5820.28|5818.38|5818.38|5820.28|5820.28|5818.38|5818.38|0
1633092940000|2021-10-01 12:55:40|5818.67|5818.67|5822.48|5822.48|5822.48|5822.48|5818.67|5818.67|0
1633092950000|2021-10-01 12:55:50|5822.47|5822.47|5822.45|5822.45|5822.47|5822.47|5822.45|5822.45|0
1633092960000|2021-10-01 12:56:00|5822.22|5822.22|5821.26|5821.26|5822.22|5822.22|5821.26|5821.26|0
1633092970000|2021-10-01 12:56:10|5822.02|5822.02|5821.33|5821.33|5822.02|5822.02|5821.33|5821.33|0
1633092980000|2021-10-01 12:56:20|5821.81|5821.81|5822.09|5822.09|5822.09|5822.09|5821.81|5821.81|0
1633092990000|2021-10-01 12:56:30|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|0
1633093000000|2021-10-01 12:56:40|5823.28|5823.28|5824.6|5824.6|5824.6|5824.6|5823.28|5823.28|0
1633093010000|2021-10-01 12:56:50|5824.86|5824.86|5825.74|5825.74|5826.03|5826.03|5824.86|5824.86|0
1633093020000|2021-10-01 12:57:00|5825.45|5825.45|5824.92|5824.92|5825.45|5825.45|5824.92|5824.92|0
1633093030000|2021-10-01 12:57:10|5825.16|5825.16|5826.41|5826.41|5826.41|5826.41|5825.16|5825.16|0
1633093060000|2021-10-01 12:57:40|5826.43|5826.43|5828.78|5828.78|5828.78|5828.78|5826.43|5826.43|0
1633093070000|2021-10-01 12:57:50|5828.79|5828.79|5828.79|5828.79|5828.79|5828.79|5828.79|5828.79|0
1633093080000|2021-10-01 12:58:00|5828.55|5828.55|5828.07|5828.07|5828.55|5828.55|5828.07|5828.07|0
1633093110000|2021-10-01 12:58:30|5828.31|5828.31|5828.54|5828.54|5828.6|5828.6|5828.31|5828.31|0
1633093130000|2021-10-01 12:58:50|5828.76|5828.76|5828.96|5828.96|5829.76|5829.76|5828.76|5828.76|0
1633093140000|2021-10-01 12:59:00|5828.48|5828.48|5828.51|5828.51|5828.51|5828.51|5828.48|5828.48|0
1633093150000|2021-10-01 12:59:10|5828.8|5828.8|5828.51|5828.51|5828.8|5828.8|5828.51|5828.51|0
1633093160000|2021-10-01 12:59:20|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|0
1633093170000|2021-10-01 12:59:30|5829.03|5829.03|5829.51|5829.51|5829.51|5829.51|5829.03|5829.03|0
1633093180000|2021-10-01 12:59:40|5829.73|5829.73|5829.73|5829.73|5829.73|5829.73|5829.73|5829.73|0
1633093190000|2021-10-01 12:59:50|5829.44|5829.44|5828.67|5828.67|5829.44|5829.44|5828.67|5828.67|0
1633093200000|2021-10-01 13:00:00|5828.96|5828.96|5828.43|5828.43|5828.96|5828.96|5828.43|5828.43|0
1633093210000|2021-10-01 13:00:10|5828.14|5828.14|5828.22|5828.22|5828.22|5828.22|5827.93|5827.93|0
1633093220000|2021-10-01 13:00:20|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|0
1633093230000|2021-10-01 13:00:30|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|0
1633093240000|2021-10-01 13:00:40|5828.42|5828.42|5829|5829|5829|5829|5828.42|5828.42|0
1633093250000|2021-10-01 13:00:50|5829.28|5829.28|5829.23|5829.23|5829.28|5829.28|5828.49|5828.49|0
1633093260000|2021-10-01 13:01:00|5828.71|5828.71|5829.11|5829.11|5829.11|5829.11|5828.42|5828.42|0
1633093270000|2021-10-01 13:01:10|5829.69|5829.69|5830.45|5830.45|5830.45|5830.45|5829.69|5829.69|0
1633093280000|2021-10-01 13:01:20|5830.47|5830.47|5830.94|5830.94|5830.94|5830.94|5830.47|5830.47|0
1633093290000|2021-10-01 13:01:30|5831.23|5831.23|5829.67|5829.67|5831.23|5831.23|5829.67|5829.67|0
1633093300000|2021-10-01 13:01:40|5829.43|5829.43|5829.67|5829.67|5829.67|5829.67|5829.43|5829.43|0
1633093310000|2021-10-01 13:01:50|5829.63|5829.63|5827.3|5827.3|5829.63|5829.63|5827.3|5827.3|0
1633093320000|2021-10-01 13:02:00|5827.87|5827.87|5827.62|5827.62|5827.87|5827.87|5827.38|5827.38|0
1633093330000|2021-10-01 13:02:10|5828.15|5828.15|5828.15|5828.15|5828.15|5828.15|5828.15|5828.15|0
1633093340000|2021-10-01 13:02:20|5828.44|5828.44|5828.41|5828.41|5828.44|5828.44|5828.41|5828.41|0
1633093360000|2021-10-01 13:02:40|5828.91|5828.91|5830.35|5830.35|5830.36|5830.36|5828.91|5828.91|0
1633093370000|2021-10-01 13:02:50|5830.56|5830.56|5831.28|5831.28|5831.28|5831.28|5830.56|5830.56|0
1633093380000|2021-10-01 13:03:00|5831.57|5831.57|5834.62|5834.62|5834.62|5834.62|5831.57|5831.57|0
1633093390000|2021-10-01 13:03:10|5835.1|5835.1|5835.33|5835.33|5835.33|5835.33|5835.1|5835.1|0
1633093400000|2021-10-01 13:03:20|5835.62|5835.62|5837.4|5837.4|5837.61|5837.61|5835.62|5835.62|0
1633093410000|2021-10-01 13:03:30|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|0
1633093420000|2021-10-01 13:03:40|5837.19|5837.19|5836.9|5836.9|5837.19|5837.19|5836.9|5836.9|0
1633093430000|2021-10-01 13:03:50|5836.91|5836.91|5836.62|5836.62|5836.91|5836.91|5836.62|5836.62|0
1633093440000|2021-10-01 13:04:00|5836.38|5836.38|5833.9|5833.9|5836.38|5836.38|5833.9|5833.9|0
1633093450000|2021-10-01 13:04:10|5833.19|5833.19|5834.44|5834.44|5834.44|5834.44|5833.19|5833.19|0
1633093460000|2021-10-01 13:04:20|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|0
1633093470000|2021-10-01 13:04:30|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|0
1633093480000|2021-10-01 13:04:40|5834.41|5834.41|5834.89|5834.89|5834.89|5834.89|5834.41|5834.41|0
1633093490000|2021-10-01 13:04:50|5834.65|5834.65|5835.16|5835.16|5835.16|5835.16|5834.65|5834.65|0
1633093500000|2021-10-01 13:05:00|5835.18|5835.18|5834.97|5834.97|5835.25|5835.25|5834.97|5834.97|0
1633093510000|2021-10-01 13:05:10|5835.44|5835.44|5835.87|5835.87|5835.87|5835.87|5835.44|5835.44|0
1633093520000|2021-10-01 13:05:20|5836.16|5836.16|5836.16|5836.16|5836.16|5836.16|5836.16|5836.16|0
1633093530000|2021-10-01 13:05:30|5836.19|5836.19|5836.22|5836.22|5836.22|5836.22|5836.19|5836.19|0
1633093540000|2021-10-01 13:05:40|5836.51|5836.51|5837.46|5837.46|5837.46|5837.46|5836.51|5836.51|0
1633093560000|2021-10-01 13:06:00|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|0
1633093570000|2021-10-01 13:06:10|5839.47|5839.47|5839.68|5839.68|5839.68|5839.68|5839.47|5839.47|0
1633093580000|2021-10-01 13:06:20|5838.87|5838.87|5835.9|5835.9|5838.87|5838.87|5835.9|5835.9|0
1633093590000|2021-10-01 13:06:30|5835.61|5835.61|5835.25|5835.25|5835.9|5835.9|5835.25|5835.25|0
1633093600000|2021-10-01 13:06:40|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|0
1633093610000|2021-10-01 13:06:50|5835.01|5835.01|5832.98|5832.98|5835.01|5835.01|5832.98|5832.98|0
1633093620000|2021-10-01 13:07:00|5832.33|5832.33|5832.04|5832.04|5832.33|5832.33|5832.04|5832.04|0
1633093630000|2021-10-01 13:07:10|5832.06|5832.06|5831.02|5831.02|5832.06|5832.06|5831.02|5831.02|0
1633093640000|2021-10-01 13:07:20|5830.98|5830.98|5831.72|5831.72|5831.72|5831.72|5830.02|5830.02|0
1633093660000|2021-10-01 13:07:40|5831.29|5831.29|5831.8|5831.8|5831.8|5831.8|5831.29|5831.29|0
1633093680000|2021-10-01 13:08:00|5832.75|5832.75|5833.04|5833.04|5833.04|5833.04|5832.75|5832.75|0
1633093690000|2021-10-01 13:08:10|5833.06|5833.06|5833.35|5833.35|5833.35|5833.35|5833.06|5833.06|0
1633093700000|2021-10-01 13:08:20|5833.06|5833.06|5833.06|5833.06|5833.06|5833.06|5833.06|5833.06|0
1633093710000|2021-10-01 13:08:30|5832.77|5832.77|5833.25|5833.25|5833.25|5833.25|5832.77|5832.77|0
1633093730000|2021-10-01 13:08:50|5833.68|5833.68|5833.34|5833.34|5833.68|5833.68|5833.34|5833.34|0
1633093740000|2021-10-01 13:09:00|5833.31|5833.31|5833.3|5833.3|5833.31|5833.31|5833.3|5833.3|0
1633093750000|2021-10-01 13:09:10|5833.28|5833.28|5832.5|5832.5|5833.28|5833.28|5832.49|5832.49|0
1633093770000|2021-10-01 13:09:30|5832.79|5832.79|5832.79|5832.79|5832.79|5832.79|5832.79|5832.79|0
1633093780000|2021-10-01 13:09:40|5833.44|5833.44|5833.44|5833.44|5833.44|5833.44|5833.44|5833.44|0
1633093790000|2021-10-01 13:09:50|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|0
1633093800000|2021-10-01 13:10:00|5832.86|5832.86|5831.74|5831.74|5832.86|5832.86|5831.74|5831.74|0
1633093820000|2021-10-01 13:10:20|5831.26|5831.26|5830.25|5830.25|5831.26|5831.26|5830.25|5830.25|0
1633093830000|2021-10-01 13:10:30|5830.22|5830.22|5830.44|5830.44|5830.44|5830.44|5830.22|5830.22|0
1633093850000|2021-10-01 13:10:50|5830.94|5830.94|5831.71|5831.71|5831.71|5831.71|5830.94|5830.94|0
1633093880000|2021-10-01 13:11:20|5832|5832|5833.86|5833.86|5833.86|5833.86|5832|5832|0
1633093900000|2021-10-01 13:11:40|5833.57|5833.57|5831.99|5831.99|5833.57|5833.57|5831.99|5831.99|0
1633093910000|2021-10-01 13:11:50|5831.13|5831.13|5829.8|5829.8|5831.13|5831.13|5829.8|5829.8|0
1633093920000|2021-10-01 13:12:00|5830.27|5830.27|5831.35|5831.35|5831.35|5831.35|5830.06|5830.06|0
1633093950000|2021-10-01 13:12:30|5831.39|5831.39|5831.19|5831.19|5831.39|5831.39|5831.15|5831.15|0
1633093960000|2021-10-01 13:12:40|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|0
1633093970000|2021-10-01 13:12:50|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|0
1633093980000|2021-10-01 13:13:00|5831.33|5831.33|5831.6|5831.6|5831.6|5831.6|5831.33|5831.33|0
1633093990000|2021-10-01 13:13:10|5832.18|5832.18|5835.89|5835.89|5836.45|5836.45|5832.18|5832.18|0
1633094000000|2021-10-01 13:13:20|5835.6|5835.6|5835.89|5835.89|5835.89|5835.89|5835.6|5835.6|0
1633094020000|2021-10-01 13:13:40|5836.47|5836.47|5837.18|5837.18|5837.55|5837.55|5836.47|5836.47|0
1633094040000|2021-10-01 13:14:00|5836.89|5836.89|5837.12|5837.12|5837.33|5837.33|5836.75|5836.75|0
1633094050000|2021-10-01 13:14:10|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1633094070000|2021-10-01 13:14:30|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|0
1633094100000|2021-10-01 13:15:00|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|0
1633094110000|2021-10-01 13:15:10|5838.11|5838.11|5839.96|5839.96|5840.97|5840.97|5838.11|5838.11|0
1633094120000|2021-10-01 13:15:20|5840|5840|5840.21|5840.21|5840.21|5840.21|5840|5840|0
1633094130000|2021-10-01 13:15:30|5840.17|5840.17|5839.48|5839.48|5840.17|5840.17|5839.48|5839.48|0
1633094140000|2021-10-01 13:15:40|5839.25|5839.25|5839.23|5839.23|5839.25|5839.25|5839.23|5839.23|0
1633094150000|2021-10-01 13:15:50|5839.19|5839.19|5838.96|5838.96|5839.2|5839.2|5838.96|5838.96|0
1633094160000|2021-10-01 13:16:00|5838.68|5838.68|5836.45|5836.45|5838.68|5838.68|5836.45|5836.45|0
1633094180000|2021-10-01 13:16:20|5835.87|5835.87|5834.29|5834.29|5835.87|5835.87|5834.29|5834.29|0
1633094190000|2021-10-01 13:16:30|5834.53|5834.53|5834.99|5834.99|5835.2|5835.2|5834.53|5834.53|0
1633094200000|2021-10-01 13:16:40|5835.7|5835.7|5834.17|5834.17|5835.7|5835.7|5834.17|5834.17|0
1633094210000|2021-10-01 13:16:50|5833.93|5833.93|5833.97|5833.97|5833.97|5833.97|5833.93|5833.93|0
1633094220000|2021-10-01 13:17:00|5834.2|5834.2|5835.31|5835.31|5835.31|5835.31|5834.2|5834.2|0
1633094230000|2021-10-01 13:17:10|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|0
1633094240000|2021-10-01 13:17:20|5836.31|5836.31|5835.52|5835.52|5836.53|5836.53|5835.52|5835.52|0
1633094260000|2021-10-01 13:17:40|5836.24|5836.24|5837.77|5837.77|5837.77|5837.77|5836.24|5836.24|0
1633094270000|2021-10-01 13:17:50|5838.06|5838.06|5839.5|5839.5|5839.5|5839.5|5838.06|5838.06|0
1633094280000|2021-10-01 13:18:00|5840.37|5840.37|5840.45|5840.45|5840.45|5840.45|5840.37|5840.37|0
1633094290000|2021-10-01 13:18:10|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|0
1633094300000|2021-10-01 13:18:20|5840.16|5840.16|5840.6|5840.6|5840.6|5840.6|5840.11|5840.11|0
1633094310000|2021-10-01 13:18:30|5841.24|5841.24|5841.24|5841.24|5841.24|5841.24|5841.24|5841.24|0
1633094320000|2021-10-01 13:18:40|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1633094330000|2021-10-01 13:18:50|5842.06|5842.06|5842.27|5842.27|5842.27|5842.27|5841.98|5841.98|0
1633094340000|2021-10-01 13:19:00|5842.26|5842.26|5842.5|5842.5|5842.5|5842.5|5842.26|5842.26|0
1633094350000|2021-10-01 13:19:10|5842.21|5842.21|5841.99|5841.99|5842.21|5842.21|5841.97|5841.97|0
1633094370000|2021-10-01 13:19:30|5842.47|5842.47|5842.76|5842.76|5842.76|5842.76|5842.47|5842.47|0
1633094380000|2021-10-01 13:19:40|5844.05|5844.05|5842.68|5842.68|5844.05|5844.05|5842.68|5842.68|0
1633094390000|2021-10-01 13:19:50|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|0
1633094400000|2021-10-01 13:20:00|5842.68|5842.68|5843.42|5843.42|5843.42|5843.42|5842.68|5842.68|0
1633094410000|2021-10-01 13:20:10|5843.14|5843.14|5842.85|5842.85|5843.14|5843.14|5842.85|5842.85|0
1633094420000|2021-10-01 13:20:20|5843.63|5843.63|5844.15|5844.15|5844.15|5844.15|5843.63|5843.63|0
1633094430000|2021-10-01 13:20:30|5844.44|5844.44|5846.07|5846.07|5846.07|5846.07|5844.44|5844.44|0
1633094440000|2021-10-01 13:20:40|5846.36|5846.36|5846.93|5846.93|5846.93|5846.93|5846.36|5846.36|0
1633094450000|2021-10-01 13:20:50|5847.41|5847.41|5847.5|5847.5|5847.5|5847.5|5847.41|5847.41|0
1633094460000|2021-10-01 13:21:00|5847.96|5847.96|5847.83|5847.83|5848.82|5848.82|5847.8|5847.8|0
1633094470000|2021-10-01 13:21:10|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1633094480000|2021-10-01 13:21:20|5846.77|5846.77|5845.53|5845.53|5846.77|5846.77|5845.53|5845.53|0
1633094490000|2021-10-01 13:21:30|5845.54|5845.54|5845.2|5845.2|5845.78|5845.78|5845.2|5845.2|0
1633094500000|2021-10-01 13:21:40|5844.1|5844.1|5842.87|5842.87|5844.1|5844.1|5842.87|5842.87|0
1633094510000|2021-10-01 13:21:50|5843.88|5843.88|5844.96|5844.96|5844.96|5844.96|5843.88|5843.88|0
1633094520000|2021-10-01 13:22:00|5846.06|5846.06|5845.58|5845.58|5846.06|5846.06|5845.37|5845.37|0
1633094530000|2021-10-01 13:22:10|5845.29|5845.29|5849|5849|5849|5849|5845.29|5845.29|0
1633094540000|2021-10-01 13:22:20|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|0
1633094550000|2021-10-01 13:22:30|5851.1|5851.1|5849.83|5849.83|5851.31|5851.31|5849.83|5849.83|0
1633094560000|2021-10-01 13:22:40|5850.12|5850.12|5850.45|5850.45|5850.74|5850.74|5850.12|5850.12|0
1633094570000|2021-10-01 13:22:50|5850.22|5850.22|5850.22|5850.22|5850.22|5850.22|5850.22|5850.22|0
1633094580000|2021-10-01 13:23:00|5850.27|5850.27|5848.86|5848.86|5850.32|5850.32|5848.86|5848.86|0
1633094590000|2021-10-01 13:23:10|5849.1|5849.1|5849.53|5849.53|5849.53|5849.53|5849.1|5849.1|0
1633094600000|2021-10-01 13:23:20|5850.4|5850.4|5850.63|5850.63|5850.63|5850.63|5850.4|5850.4|0
1633094610000|2021-10-01 13:23:30|5850.4|5850.4|5850.4|5850.4|5850.4|5850.4|5850.4|5850.4|0
1633094620000|2021-10-01 13:23:40|5850.16|5850.16|5849.29|5849.29|5850.16|5850.16|5849.29|5849.29|0
1633094630000|2021-10-01 13:23:50|5849.58|5849.58|5849.58|5849.58|5849.58|5849.58|5849.58|5849.58|0
1633094640000|2021-10-01 13:24:00|5849.15|5849.15|5848.08|5848.08|5849.15|5849.15|5848.08|5848.08|0
1633094650000|2021-10-01 13:24:10|5847.79|5847.79|5848.08|5848.08|5848.08|5848.08|5847.79|5847.79|0
1633094660000|2021-10-01 13:24:20|5848.36|5848.36|5847.57|5847.57|5848.36|5848.36|5847.57|5847.57|0
1633094670000|2021-10-01 13:24:30|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|0
1633094680000|2021-10-01 13:24:40|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|0
1633094690000|2021-10-01 13:24:50|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|0
1633094700000|2021-10-01 13:25:00|5847.59|5847.59|5846.45|5846.45|5847.59|5847.59|5846.45|5846.45|0
1633094710000|2021-10-01 13:25:10|5845.3|5845.3|5845.02|5845.02|5845.3|5845.3|5845.02|5845.02|0
1633094720000|2021-10-01 13:25:20|5844.78|5844.78|5845.33|5845.33|5845.33|5845.33|5844.13|5844.13|0
1633094730000|2021-10-01 13:25:30|5845.09|5845.09|5845.09|5845.09|5845.09|5845.09|5845.09|5845.09|0
1633094740000|2021-10-01 13:25:40|5844.87|5844.87|5846.36|5846.36|5846.36|5846.36|5844.87|5844.87|0
1633094750000|2021-10-01 13:25:50|5846.07|5846.07|5845.78|5845.78|5846.07|5846.07|5845.78|5845.78|0
1633094760000|2021-10-01 13:26:00|5846.36|5846.36|5844.01|5844.01|5846.36|5846.36|5844.01|5844.01|0
1633094780000|2021-10-01 13:26:20|5844.44|5844.44|5843.99|5843.99|5845.02|5845.02|5843.99|5843.99|0
1633094790000|2021-10-01 13:26:30|5843.7|5843.7|5843.31|5843.31|5843.7|5843.7|5842.97|5842.97|0
1633094800000|2021-10-01 13:26:40|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|0
1633094810000|2021-10-01 13:26:50|5841.82|5841.82|5841.29|5841.29|5841.82|5841.82|5841.29|5841.29|0
1633094820000|2021-10-01 13:27:00|5841.58|5841.58|5842.69|5842.69|5842.69|5842.69|5841.58|5841.58|0
1633094830000|2021-10-01 13:27:10|5842.7|5842.7|5843.88|5843.88|5843.88|5843.88|5842.7|5842.7|0
1633094840000|2021-10-01 13:27:20|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|0
1633094850000|2021-10-01 13:27:30|5843.59|5843.59|5843.59|5843.59|5843.59|5843.59|5843.59|5843.59|0
1633094860000|2021-10-01 13:27:40|5843.31|5843.31|5842.59|5842.59|5843.31|5843.31|5842.59|5842.59|0
1633094880000|2021-10-01 13:28:00|5842.38|5842.38|5842.38|5842.38|5842.61|5842.61|5842.38|5842.38|0
1633094890000|2021-10-01 13:28:10|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1633094900000|2021-10-01 13:28:20|5841.93|5841.93|5840.5|5840.5|5841.93|5841.93|5840.5|5840.5|0
1633094910000|2021-10-01 13:28:30|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|0
1633094920000|2021-10-01 13:28:40|5839.83|5839.83|5840.99|5840.99|5840.99|5840.99|5839.07|5839.07|0
1633094930000|2021-10-01 13:28:50|5841.23|5841.23|5841.23|5841.23|5841.23|5841.23|5841.23|5841.23|0
1633094940000|2021-10-01 13:29:00|5841.66|5841.66|5843.5|5843.5|5843.5|5843.5|5841.66|5841.66|0
1633094950000|2021-10-01 13:29:10|5843.26|5843.26|5843.26|5843.26|5843.26|5843.26|5843.26|5843.26|0
1633094960000|2021-10-01 13:29:20|5843.74|5843.74|5843.99|5843.99|5844.47|5844.47|5843.74|5843.74|0
1633094970000|2021-10-01 13:29:30|5843.56|5843.56|5843.78|5843.78|5843.78|5843.78|5843.56|5843.56|0
1633094980000|2021-10-01 13:29:40|5843.56|5843.56|5844.08|5844.08|5844.08|5844.08|5843.56|5843.56|0
1633094990000|2021-10-01 13:29:50|5843.26|5843.26|5838.51|5838.51|5843.26|5843.26|5838.22|5838.22|0
1633095000000|2021-10-01 13:30:00|5838.96|5838.96|5846.92|5846.92|5848.79|5848.79|5838.96|5838.96|0
1633095010000|2021-10-01 13:30:10|5847.21|5847.21|5850.47|5850.47|5850.47|5850.47|5846.73|5846.73|0
1633095020000|2021-10-01 13:30:20|5850.5|5850.5|5851.79|5851.79|5851.79|5851.79|5848.79|5848.79|0
1633095030000|2021-10-01 13:30:30|5852.98|5852.98|5857.37|5857.37|5858.49|5858.49|5852.98|5852.98|0
1633095040000|2021-10-01 13:30:40|5857.08|5857.08|5860.46|5860.46|5861.55|5861.55|5857.08|5857.08|0
1633095050000|2021-10-01 13:30:50|5858.7|5858.7|5861.55|5861.55|5861.83|5861.83|5857.98|5857.98|0
1633095060000|2021-10-01 13:31:00|5861.26|5861.26|5867.92|5867.92|5867.92|5867.92|5859.54|5859.54|0
1633095070000|2021-10-01 13:31:10|5868.13|5868.13|5865.95|5865.95|5869.17|5869.17|5864.65|5864.65|0
1633095080000|2021-10-01 13:31:20|5865.66|5865.66|5866.31|5866.31|5866.31|5866.31|5864.89|5864.89|0
1633095090000|2021-10-01 13:31:30|5866.74|5866.74|5862.22|5862.22|5866.98|5866.98|5861.11|5861.11|0
1633095100000|2021-10-01 13:31:40|5862.51|5862.51|5862.89|5862.89|5862.89|5862.89|5862.08|5862.08|0
1633095110000|2021-10-01 13:31:50|5862.6|5862.6|5859.1|5859.1|5863.17|5863.17|5859.05|5859.05|0
1633095120000|2021-10-01 13:32:00|5858.88|5858.88|5854.95|5854.95|5859.87|5859.87|5854.95|5854.95|0
1633095130000|2021-10-01 13:32:10|5854.47|5854.47|5853.29|5853.29|5855.59|5855.59|5853.29|5853.29|0
1633095140000|2021-10-01 13:32:20|5852|5852|5856.9|5856.9|5856.9|5856.9|5851.38|5851.38|0
1633095150000|2021-10-01 13:32:30|5857.76|5857.76|5858.82|5858.82|5858.82|5858.82|5857.76|5857.76|0
1633095160000|2021-10-01 13:32:40|5858.84|5858.84|5861.2|5861.2|5861.2|5861.2|5858.84|5858.84|0
1633095170000|2021-10-01 13:32:50|5861.44|5861.44|5860.26|5860.26|5862.29|5862.29|5860.26|5860.26|0
1633095180000|2021-10-01 13:33:00|5862.54|5862.54|5863.21|5863.21|5863.45|5863.45|5861.46|5861.46|0
1633095190000|2021-10-01 13:33:10|5862.93|5862.93|5857.71|5857.71|5862.93|5862.93|5857.13|5857.13|0
1633095200000|2021-10-01 13:33:20|5858.29|5858.29|5857.04|5857.04|5861.82|5861.82|5857.04|5857.04|0
1633095210000|2021-10-01 13:33:30|5857.52|5857.52|5861.54|5861.54|5861.54|5861.54|5857.28|5857.28|0
1633095220000|2021-10-01 13:33:40|5862.01|5862.01|5859.47|5859.47|5863.47|5863.47|5859.47|5859.47|0
1633095230000|2021-10-01 13:33:50|5859.71|5859.71|5862.82|5862.82|5863.38|5863.38|5859.71|5859.71|0
1633095240000|2021-10-01 13:34:00|5862.53|5862.53|5866.67|5866.67|5866.67|5866.67|5860.74|5860.74|0
1633095250000|2021-10-01 13:34:10|5865.61|5865.61|5864.7|5864.7|5866.38|5866.38|5864.68|5864.68|0
1633095260000|2021-10-01 13:34:20|5864.72|5864.72|5864.22|5864.22|5864.79|5864.79|5862.71|5862.71|0
1633095270000|2021-10-01 13:34:30|5863.57|5863.57|5860.61|5860.61|5863.57|5863.57|5860.61|5860.61|0
1633095280000|2021-10-01 13:34:40|5859.08|5859.08|5858.54|5858.54|5860.05|5860.05|5858.54|5858.54|0
1633095290000|2021-10-01 13:34:50|5858.77|5858.77|5858.77|5858.77|5859.49|5859.49|5858.77|5858.77|0
1633095300000|2021-10-01 13:35:00|5858.06|5858.06|5855.79|5855.79|5858.23|5858.23|5855.58|5855.58|0
1633095310000|2021-10-01 13:35:10|5856.27|5856.27|5859.61|5859.61|5859.61|5859.61|5856.27|5856.27|0
1633095320000|2021-10-01 13:35:20|5859.91|5859.91|5862.79|5862.79|5862.79|5862.79|5859.91|5859.91|0
1633095330000|2021-10-01 13:35:30|5863.03|5863.03|5863.92|5863.92|5864.21|5864.21|5863.03|5863.03|0
1633095340000|2021-10-01 13:35:40|5864.49|5864.49|5863.22|5863.22|5864.49|5864.49|5863.22|5863.22|0
1633095350000|2021-10-01 13:35:50|5863.8|5863.8|5864.72|5864.72|5864.76|5864.76|5863.51|5863.51|0
1633095360000|2021-10-01 13:36:00|5865.01|5865.01|5866.58|5866.58|5868.15|5868.15|5865.01|5865.01|0
1633095370000|2021-10-01 13:36:10|5866.87|5866.87|5867.56|5867.56|5867.78|5867.78|5866.87|5866.87|0
1633095380000|2021-10-01 13:36:20|5867.6|5867.6|5866.4|5866.4|5867.6|5867.6|5866.4|5866.4|0
1633095390000|2021-10-01 13:36:30|5865.93|5865.93|5861.28|5861.28|5865.93|5865.93|5861.28|5861.28|0
1633095400000|2021-10-01 13:36:40|5861.76|5861.76|5860.87|5860.87|5862.57|5862.57|5860.58|5860.58|0
1633095410000|2021-10-01 13:36:50|5860.58|5860.58|5859.05|5859.05|5860.58|5860.58|5859.05|5859.05|0
1633095420000|2021-10-01 13:37:00|5859.77|5859.77|5861.75|5861.75|5861.75|5861.75|5859.77|5859.77|0
1633095430000|2021-10-01 13:37:10|5863.04|5863.04|5862.76|5862.76|5864.89|5864.89|5862.52|5862.52|0
1633095440000|2021-10-01 13:37:20|5862.97|5862.97|5864.06|5864.06|5864.45|5864.45|5862.97|5862.97|0
1633095450000|2021-10-01 13:37:30|5864.53|5864.53|5866.79|5866.79|5866.79|5866.79|5864.06|5864.06|0
1633095460000|2021-10-01 13:37:40|5866.21|5866.21|5866.29|5866.29|5866.29|5866.29|5865.71|5865.71|0
1633095470000|2021-10-01 13:37:50|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.29|5866.29|0
1633095480000|2021-10-01 13:38:00|5865.52|5865.52|5865.63|5865.63|5865.63|5865.63|5865.05|5865.05|0
1633095490000|2021-10-01 13:38:10|5865.68|5865.68|5864.94|5864.94|5865.97|5865.97|5864.94|5864.94|0
1633095500000|2021-10-01 13:38:20|5864.91|5864.91|5869.52|5869.52|5869.81|5869.81|5864.67|5864.67|0
1633095510000|2021-10-01 13:38:30|5869.31|5869.31|5870.65|5870.65|5870.65|5870.65|5869.31|5869.31|0
1633095520000|2021-10-01 13:38:40|5870.93|5870.93|5867.96|5867.96|5870.93|5870.93|5867.96|5867.96|0
1633095530000|2021-10-01 13:38:50|5867.68|5867.68|5865.7|5865.7|5867.68|5867.68|5865.7|5865.7|0
1633095540000|2021-10-01 13:39:00|5866.63|5866.63|5867.23|5867.23|5868.45|5868.45|5866.63|5866.63|0
1633095550000|2021-10-01 13:39:10|5867.52|5867.52|5871.83|5871.83|5872.29|5872.29|5867.52|5867.52|0
1633095560000|2021-10-01 13:39:20|5871.81|5871.81|5869.64|5869.64|5871.81|5871.81|5869.64|5869.64|0
1633095570000|2021-10-01 13:39:30|5870.22|5870.22|5870.93|5870.93|5870.93|5870.93|5870.22|5870.22|0
1633095580000|2021-10-01 13:39:40|5870.4|5870.4|5869.18|5869.18|5870.69|5870.69|5869.18|5869.18|0
1633095590000|2021-10-01 13:39:50|5869.47|5869.47|5871.24|5871.24|5871.25|5871.25|5869.47|5869.47|0
1633095600000|2021-10-01 13:40:00|5870.95|5870.95|5871.77|5871.77|5871.77|5871.77|5870.12|5870.12|0
1633095610000|2021-10-01 13:40:10|5872.27|5872.27|5875.16|5875.16|5876.67|5876.67|5872.27|5872.27|0
1633095620000|2021-10-01 13:40:20|5874.94|5874.94|5873.96|5873.96|5874.94|5874.94|5873.96|5873.96|0
1633095630000|2021-10-01 13:40:30|5873.67|5873.67|5873.29|5873.29|5874.54|5874.54|5873.24|5873.24|0
1633095640000|2021-10-01 13:40:40|5872.72|5872.72|5867.64|5867.64|5872.72|5872.72|5867.64|5867.64|0
1633095650000|2021-10-01 13:40:50|5866.26|5866.26|5868.58|5868.58|5868.58|5868.58|5866.23|5866.23|0
1633095660000|2021-10-01 13:41:00|5868.3|5868.3|5867.94|5867.94|5868.37|5868.37|5866.03|5866.03|0
1633095670000|2021-10-01 13:41:10|5868.8|5868.8|5865.34|5865.34|5871.1|5871.1|5865.34|5865.34|0
1633095680000|2021-10-01 13:41:20|5865.63|5865.63|5866.07|5866.07|5867.1|5867.1|5865.63|5865.63|0
1633095690000|2021-10-01 13:41:30|5865.2|5865.2|5865.29|5865.29|5865.29|5865.29|5861.44|5861.44|0
1633095700000|2021-10-01 13:41:40|5865.5|5865.5|5866.44|5866.44|5867.88|5867.88|5865.5|5865.5|0
1633095710000|2021-10-01 13:41:50|5866.73|5866.73|5867.31|5867.31|5867.59|5867.59|5866.73|5866.73|0
1633095720000|2021-10-01 13:42:00|5866.83|5866.83|5867.81|5867.81|5867.81|5867.81|5865.82|5865.82|0
1633095730000|2021-10-01 13:42:10|5869.1|5869.1|5869.04|5869.04|5869.62|5869.62|5868.8|5868.8|0
1633095740000|2021-10-01 13:42:20|5868.8|5868.8|5863.63|5863.63|5868.8|5868.8|5862.48|5862.48|0
1633095750000|2021-10-01 13:42:30|5864.21|5864.21|5862.34|5862.34|5864.64|5864.64|5861.91|5861.91|0
1633095760000|2021-10-01 13:42:40|5862.1|5862.1|5861.03|5861.03|5862.61|5862.61|5861.03|5861.03|0
1633095770000|2021-10-01 13:42:50|5860.82|5860.82|5860.97|5860.97|5860.97|5860.97|5860.32|5860.32|0
1633095780000|2021-10-01 13:43:00|5861.47|5861.47|5865.53|5865.53|5865.53|5865.53|5861.47|5861.47|0
1633095790000|2021-10-01 13:43:10|5865.84|5865.84|5865.52|5865.52|5867.46|5867.46|5865.52|5865.52|0
1633095800000|2021-10-01 13:43:20|5866|5866|5865.17|5865.17|5866.29|5866.29|5865.17|5865.17|0
1633095810000|2021-10-01 13:43:30|5865.2|5865.2|5869.22|5869.22|5869.22|5869.22|5865.2|5865.2|0
1633095820000|2021-10-01 13:43:40|5868.74|5868.74|5869.62|5869.62|5870.42|5870.42|5868.74|5868.74|0
1633095830000|2021-10-01 13:43:50|5869.64|5869.64|5870.92|5870.92|5871.35|5871.35|5869.64|5869.64|0
1633095840000|2021-10-01 13:44:00|5871.35|5871.35|5870.16|5870.16|5871.64|5871.64|5870.16|5870.16|0
1633095850000|2021-10-01 13:44:10|5870.74|5870.74|5871.04|5871.04|5871.04|5871.04|5870.46|5870.46|0
1633095860000|2021-10-01 13:44:20|5870.75|5870.75|5869.48|5869.48|5870.75|5870.75|5869.48|5869.48|0
1633095870000|2021-10-01 13:44:30|5869.91|5869.91|5871.88|5871.88|5871.93|5871.93|5869.43|5869.43|0
1633095880000|2021-10-01 13:44:40|5872.36|5872.36|5869.6|5869.6|5872.36|5872.36|5869.31|5869.31|0
1633095890000|2021-10-01 13:44:50|5868.88|5868.88|5868.58|5868.58|5869.17|5869.17|5868.58|5868.58|0
1633095900000|2021-10-01 13:45:00|5868.79|5868.79|5867.13|5867.13|5870.24|5870.24|5866.55|5866.55|0
1633095910000|2021-10-01 13:45:10|5866.18|5866.18|5867.87|5867.87|5867.87|5867.87|5864.59|5864.59|0
1633095920000|2021-10-01 13:45:20|5867.01|5867.01|5870.47|5870.47|5871.84|5871.84|5867.01|5867.01|0
1633095930000|2021-10-01 13:45:30|5871.34|5871.34|5871.23|5871.23|5872.63|5872.63|5871.23|5871.23|0
1633095940000|2021-10-01 13:45:40|5871.71|5871.71|5873.2|5873.2|5874.06|5874.06|5871.71|5871.71|0
1633095950000|2021-10-01 13:45:50|5872.92|5872.92|5872.03|5872.03|5873.28|5873.28|5871.94|5871.94|0
1633095960000|2021-10-01 13:46:00|5871.74|5871.74|5873|5873|5873.59|5873.59|5870.28|5870.28|0
1633095970000|2021-10-01 13:46:10|5873.02|5873.02|5874.83|5874.83|5875.48|5875.48|5873.02|5873.02|0
1633095980000|2021-10-01 13:46:20|5876.56|5876.56|5880.32|5880.32|5880.32|5880.32|5875.98|5875.98|0
1633095990000|2021-10-01 13:46:30|5879.82|5879.82|5878.09|5878.09|5879.83|5879.83|5878.09|5878.09|0
1633096000000|2021-10-01 13:46:40|5878.96|5878.96|5875.8|5875.8|5878.96|5878.96|5875.27|5875.27|0
1633096010000|2021-10-01 13:46:50|5875.84|5875.84|5872.26|5872.26|5875.84|5875.84|5871.97|5871.97|0
1633096020000|2021-10-01 13:47:00|5872.55|5872.55|5867.91|5867.91|5872.55|5872.55|5867.38|5867.38|0
1633096030000|2021-10-01 13:47:10|5868.2|5868.2|5866.88|5866.88|5868.44|5868.44|5866.09|5866.09|0
1633096040000|2021-10-01 13:47:20|5866.8|5866.8|5867.28|5867.28|5867.57|5867.57|5864.41|5864.41|0
1633096050000|2021-10-01 13:47:30|5867.76|5867.76|5867.23|5867.23|5867.76|5867.76|5865.58|5865.58|0
1633096060000|2021-10-01 13:47:40|5867.71|5867.71|5866.01|5866.01|5867.99|5867.99|5866.01|5866.01|0
1633096070000|2021-10-01 13:47:50|5865.72|5865.72|5864.12|5864.12|5866.08|5866.08|5863.83|5863.83|0
1633096080000|2021-10-01 13:48:00|5864.88|5864.88|5863.54|5863.54|5864.88|5864.88|5863.54|5863.54|0
1633096090000|2021-10-01 13:48:10|5863.32|5863.32|5864.57|5864.57|5864.57|5864.57|5863.06|5863.06|0
1633096100000|2021-10-01 13:48:20|5864.14|5864.14|5859.57|5859.57|5864.14|5864.14|5859.57|5859.57|0
1633096110000|2021-10-01 13:48:30|5859.78|5859.78|5860.11|5860.11|5860.54|5860.54|5859.78|5859.78|0
1633096120000|2021-10-01 13:48:40|5860.64|5860.64|5856.07|5856.07|5861.17|5861.17|5856.07|5856.07|0
1633096130000|2021-10-01 13:48:50|5856.55|5856.55|5856.78|5856.78|5856.78|5856.78|5856.55|5856.55|0
1633096140000|2021-10-01 13:49:00|5856.55|5856.55|5858.56|5858.56|5858.56|5858.56|5856.31|5856.31|0
1633096150000|2021-10-01 13:49:10|5859.95|5859.95|5862.27|5862.27|5862.36|5862.36|5859.95|5859.95|0
1633096160000|2021-10-01 13:49:20|5862.03|5862.03|5862.52|5862.52|5863.79|5863.79|5862.03|5862.03|0
1633096170000|2021-10-01 13:49:30|5861.61|5861.61|5860.53|5860.53|5861.61|5861.61|5860.53|5860.53|0
1633096180000|2021-10-01 13:49:40|5860|5860|5860.05|5860.05|5860.05|5860.05|5859.48|5859.48|0
1633096190000|2021-10-01 13:49:50|5860.82|5860.82|5858.89|5858.89|5862.3|5862.3|5858.89|5858.89|0
1633096200000|2021-10-01 13:50:00|5858.91|5858.91|5853.94|5853.94|5858.91|5858.91|5853.94|5853.94|0
1633096210000|2021-10-01 13:50:10|5853.91|5853.91|5852.17|5852.17|5854.2|5854.2|5851.19|5851.19|0
1633096220000|2021-10-01 13:50:20|5851.35|5851.35|5852.97|5852.97|5852.97|5852.97|5851.06|5851.06|0
1633096230000|2021-10-01 13:50:30|5853.85|5853.85|5850.59|5850.59|5854.25|5854.25|5850.59|5850.59|0
1633096240000|2021-10-01 13:50:40|5850.62|5850.62|5852.15|5852.15|5852.15|5852.15|5850.62|5850.62|0
1633096250000|2021-10-01 13:50:50|5853.02|5853.02|5854.31|5854.31|5854.6|5854.6|5853.02|5853.02|0
1633096260000|2021-10-01 13:51:00|5854.6|5854.6|5857.7|5857.7|5858.52|5858.52|5854.6|5854.6|0
1633096270000|2021-10-01 13:51:10|5858.28|5858.28|5860.45|5860.45|5860.45|5860.45|5858.28|5858.28|0
1633096280000|2021-10-01 13:51:20|5860.16|5860.16|5862.69|5862.69|5862.69|5862.69|5860.16|5860.16|0
1633096290000|2021-10-01 13:51:30|5864.01|5864.01|5862.38|5862.38|5864.01|5864.01|5862.38|5862.38|0
1633096300000|2021-10-01 13:51:40|5862.09|5862.09|5863.27|5863.27|5863.56|5863.56|5862.09|5862.09|0
1633096310000|2021-10-01 13:51:50|5863.03|5863.03|5862.41|5862.41|5863.61|5863.61|5862.39|5862.39|0
1633096320000|2021-10-01 13:52:00|5862.12|5862.12|5863.15|5863.15|5864.49|5864.49|5862.12|5862.12|0
1633096330000|2021-10-01 13:52:10|5863.43|5863.43|5862.71|5862.71|5863.67|5863.67|5862.26|5862.26|0
1633096340000|2021-10-01 13:52:20|5863.29|5863.29|5865.7|5865.7|5865.7|5865.7|5863.29|5863.29|0
1633096350000|2021-10-01 13:52:30|5865.91|5865.91|5863.78|5863.78|5865.91|5865.91|5863.78|5863.78|0
1633096360000|2021-10-01 13:52:40|5864.26|5864.26|5867.69|5867.69|5867.93|5867.93|5864.26|5864.26|0
1633096370000|2021-10-01 13:52:50|5867.93|5867.93|5865.66|5865.66|5868.43|5868.43|5865.66|5865.66|0
1633096380000|2021-10-01 13:53:00|5865.88|5865.88|5868.39|5868.39|5869.16|5869.16|5865.88|5865.88|0
1633096390000|2021-10-01 13:53:10|5868.41|5868.41|5871.7|5871.7|5871.7|5871.7|5868.41|5868.41|0
1633096400000|2021-10-01 13:53:20|5871.94|5871.94|5870.1|5870.1|5871.94|5871.94|5870.1|5870.1|0
1633096410000|2021-10-01 13:53:30|5869.51|5869.51|5867.78|5867.78|5869.51|5869.51|5867.78|5867.78|0
1633096420000|2021-10-01 13:53:40|5867.21|5867.21|5868|5868|5868|5868|5865.27|5865.27|0
1633096430000|2021-10-01 13:53:50|5868.03|5868.03|5870.92|5870.92|5870.92|5870.92|5868.03|5868.03|0
1633096440000|2021-10-01 13:54:00|5870.63|5870.63|5869.8|5869.8|5870.63|5870.63|5868.98|5868.98|0
1633096450000|2021-10-01 13:54:10|5869.82|5869.82|5870.66|5870.66|5870.66|5870.66|5869.29|5869.29|0
1633096460000|2021-10-01 13:54:20|5870.89|5870.89|5872.42|5872.42|5872.42|5872.42|5869.8|5869.8|0
1633096470000|2021-10-01 13:54:30|5872.44|5872.44|5871.5|5871.5|5872.51|5872.51|5871.5|5871.5|0
1633096480000|2021-10-01 13:54:40|5871.48|5871.48|5869.6|5869.6|5871.48|5871.48|5868.55|5868.55|0
1633096490000|2021-10-01 13:54:50|5869.36|5869.36|5870.8|5870.8|5870.84|5870.84|5869.02|5869.02|0
1633096500000|2021-10-01 13:55:00|5870.51|5870.51|5871.05|5871.05|5871.1|5871.1|5870.29|5870.29|0
1633096510000|2021-10-01 13:55:10|5871.29|5871.29|5864.41|5864.41|5871.29|5871.29|5863.89|5863.89|0
1633096520000|2021-10-01 13:55:20|5864.12|5864.12|5864.5|5864.5|5864.56|5864.56|5863.45|5863.45|0
1633096530000|2021-10-01 13:55:30|5864.27|5864.27|5863.45|5863.45|5864.27|5864.27|5862.18|5862.18|0
1633096540000|2021-10-01 13:55:40|5863.93|5863.93|5867.81|5867.81|5868.04|5868.04|5863.45|5863.45|0
1633096550000|2021-10-01 13:55:50|5867.57|5867.57|5867.2|5867.2|5867.57|5867.57|5866.72|5866.72|0
1633096560000|2021-10-01 13:56:00|5866.72|5866.72|5863.66|5863.66|5866.72|5866.72|5863.66|5863.66|0
1633096570000|2021-10-01 13:56:10|5863.9|5863.9|5863.41|5863.41|5866.57|5866.57|5863.41|5863.41|0
1633096580000|2021-10-01 13:56:20|5862.63|5862.63|5861.12|5861.12|5862.63|5862.63|5860.46|5860.46|0
1633096590000|2021-10-01 13:56:30|5861.41|5861.41|5861.56|5861.56|5862.83|5862.83|5860.82|5860.82|0
1633096600000|2021-10-01 13:56:40|5861.27|5861.27|5860.24|5860.24|5861.27|5861.27|5860.24|5860.24|0
1633096610000|2021-10-01 13:56:50|5859.28|5859.28|5863.62|5863.62|5863.62|5863.62|5859.28|5859.28|0
1633096620000|2021-10-01 13:57:00|5863.91|5863.91|5863.38|5863.38|5863.91|5863.91|5862.62|5862.62|0
1633096630000|2021-10-01 13:57:10|5864.24|5864.24|5866.51|5866.51|5866.51|5866.51|5864.24|5864.24|0
1633096640000|2021-10-01 13:57:20|5866.22|5866.22|5863.07|5863.07|5866.22|5866.22|5862.49|5862.49|0
1633096650000|2021-10-01 13:57:30|5862.78|5862.78|5862.47|5862.47|5863.36|5863.36|5862.47|5862.47|0
1633096660000|2021-10-01 13:57:40|5863.34|5863.34|5863.26|5863.26|5863.55|5863.55|5863.26|5863.26|0
1633096670000|2021-10-01 13:57:50|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|0
1633096680000|2021-10-01 13:58:00|5862.81|5862.81|5861.55|5861.55|5862.81|5862.81|5861.55|5861.55|0
1633096690000|2021-10-01 13:58:10|5861.29|5861.29|5861.04|5861.04|5861.29|5861.29|5861.03|5861.03|0
1633096700000|2021-10-01 13:58:20|5861.02|5861.02|5863.51|5863.51|5863.51|5863.51|5861.02|5861.02|0
1633096710000|2021-10-01 13:58:30|5862.93|5862.93|5861.91|5861.91|5862.93|5862.93|5861.91|5861.91|0
1633096720000|2021-10-01 13:58:40|5861.62|5861.62|5858.88|5858.88|5861.62|5861.62|5858.88|5858.88|0
1633096730000|2021-10-01 13:58:50|5858.23|5858.23|5856.32|5856.32|5858.23|5858.23|5856.32|5856.32|0
1633096740000|2021-10-01 13:59:00|5856.3|5856.3|5856.6|5856.6|5856.6|5856.6|5855.56|5855.56|0
1633096770000|2021-10-01 13:59:30|5856.39|5856.39|5857.28|5857.28|5857.86|5857.86|5856.1|5856.1|0
1633096780000|2021-10-01 13:59:40|5856.99|5856.99|5856.11|5856.11|5857.28|5857.28|5855.53|5855.53|0
1633096790000|2021-10-01 13:59:50|5855.63|5855.63|5853.28|5853.28|5855.63|5855.63|5853.28|5853.28|0
1633096800000|2021-10-01 14:00:00|5852.28|5852.28|5849.08|5849.08|5852.28|5852.28|5847.61|5847.61|0
1633096810000|2021-10-01 14:00:10|5850.64|5850.64|5853.04|5853.04|5853.04|5853.04|5850.64|5850.64|0
1633096820000|2021-10-01 14:00:20|5853.33|5853.33|5857.05|5857.05|5857.05|5857.05|5852.26|5852.26|0
1633096830000|2021-10-01 14:00:30|5857.29|5857.29|5860.18|5860.18|5861.64|5861.64|5857.29|5857.29|0
1633096840000|2021-10-01 14:00:40|5860.65|5860.65|5869.18|5869.18|5869.47|5869.47|5860.65|5860.65|0
1633096850000|2021-10-01 14:00:50|5869.47|5869.47|5870.45|5870.45|5870.73|5870.73|5868.8|5868.8|0
1633096860000|2021-10-01 14:01:00|5870.21|5870.21|5869.3|5869.3|5871.25|5871.25|5869.09|5869.09|0
1633096870000|2021-10-01 14:01:10|5869.59|5869.59|5870.36|5870.36|5870.36|5870.36|5869.59|5869.59|0
1633096880000|2021-10-01 14:01:20|5870.79|5870.79|5874.32|5874.32|5874.32|5874.32|5870.26|5870.26|0
1633096890000|2021-10-01 14:01:30|5874.08|5874.08|5873.18|5873.18|5874.73|5874.73|5873.18|5873.18|0
1633096900000|2021-10-01 14:01:40|5872.89|5872.89|5873.71|5873.71|5873.71|5873.71|5871.67|5871.67|0
1633096910000|2021-10-01 14:01:50|5873.13|5873.13|5878|5878|5878|5878|5873.13|5873.13|0
1633096920000|2021-10-01 14:02:00|5877.5|5877.5|5878.97|5878.97|5878.97|5878.97|5877.02|5877.02|0
1633096930000|2021-10-01 14:02:10|5879.54|5879.54|5878.35|5878.35|5879.54|5879.54|5877.82|5877.82|0
1633096940000|2021-10-01 14:02:20|5878.64|5878.64|5878.18|5878.18|5878.64|5878.64|5878.18|5878.18|0
1633096950000|2021-10-01 14:02:30|5878.76|5878.76|5879.15|5879.15|5879.47|5879.47|5878.23|5878.23|0
1633096960000|2021-10-01 14:02:40|5879.44|5879.44|5880.25|5880.25|5881.54|5881.54|5879.44|5879.44|0
1633096970000|2021-10-01 14:02:50|5880.72|5880.72|5880.39|5880.39|5881.18|5881.18|5879.45|5879.45|0
1633096980000|2021-10-01 14:03:00|5879.53|5879.53|5880.37|5880.37|5880.37|5880.37|5878.95|5878.95|0
1633096990000|2021-10-01 14:03:10|5880.08|5880.08|5880.12|5880.12|5880.55|5880.55|5879.79|5879.79|0
1633097000000|2021-10-01 14:03:20|5879.83|5879.83|5882.98|5882.98|5883.47|5883.47|5879.83|5879.83|0
1633097010000|2021-10-01 14:03:30|5881.75|5881.75|5881.45|5881.45|5881.75|5881.75|5881.45|5881.45|0
1633097020000|2021-10-01 14:03:40|5881.5|5881.5|5882.91|5882.91|5882.91|5882.91|5881.5|5881.5|0
1633097030000|2021-10-01 14:03:50|5883.97|5883.97|5886.68|5886.68|5886.69|5886.69|5883.97|5883.97|0
1633097040000|2021-10-01 14:04:00|5887.54|5887.54|5887.42|5887.42|5888.02|5888.02|5887.42|5887.42|0
1633097050000|2021-10-01 14:04:10|5886.46|5886.46|5888.25|5888.25|5888.25|5888.25|5886.24|5886.24|0
1633097060000|2021-10-01 14:04:20|5887.67|5887.67|5886.76|5886.76|5889.02|5889.02|5886.76|5886.76|0
1633097070000|2021-10-01 14:04:30|5886.98|5886.98|5888.6|5888.6|5889.18|5889.18|5884.99|5884.99|0
1633097080000|2021-10-01 14:04:40|5887.96|5887.96|5884.97|5884.97|5887.96|5887.96|5884.97|5884.97|0
1633097090000|2021-10-01 14:04:50|5885.84|5885.84|5884.09|5884.09|5886.31|5886.31|5884.09|5884.09|0
1633097100000|2021-10-01 14:05:00|5884.06|5884.06|5881.48|5881.48|5884.06|5884.06|5881.22|5881.22|0
1633097110000|2021-10-01 14:05:10|5881.24|5881.24|5878.21|5878.21|5881.24|5881.24|5878.21|5878.21|0
1633097120000|2021-10-01 14:05:20|5878.17|5878.17|5869.15|5869.15|5878.17|5878.17|5869.15|5869.15|0
1633097130000|2021-10-01 14:05:30|5868.57|5868.57|5870.99|5870.99|5870.99|5870.99|5866.9|5866.9|0
1633097140000|2021-10-01 14:05:40|5871.01|5871.01|5873.18|5873.18|5873.69|5873.69|5871.01|5871.01|0
1633097150000|2021-10-01 14:05:50|5872.97|5872.97|5874.99|5874.99|5875.21|5875.21|5871.53|5871.53|0
1633097160000|2021-10-01 14:06:00|5875.47|5875.47|5881.39|5881.39|5881.84|5881.84|5875.47|5875.47|0
1633097170000|2021-10-01 14:06:10|5881.73|5881.73|5878.28|5878.28|5881.73|5881.73|5878.28|5878.28|0
1633097180000|2021-10-01 14:06:20|5878.57|5878.57|5875.95|5875.95|5878.78|5878.78|5875.95|5875.95|0
1633097190000|2021-10-01 14:06:30|5876.81|5876.81|5877.37|5877.37|5878.06|5878.06|5876.81|5876.81|0
1633097200000|2021-10-01 14:06:40|5877.58|5877.58|5878.11|5878.11|5878.69|5878.69|5877.58|5877.58|0
1633097210000|2021-10-01 14:06:50|5877.82|5877.82|5877.44|5877.44|5877.89|5877.89|5877.15|5877.15|0
1633097220000|2021-10-01 14:07:00|5877.15|5877.15|5877.66|5877.66|5877.66|5877.66|5877.15|5877.15|0
1633097230000|2021-10-01 14:07:10|5877.08|5877.08|5875.21|5875.21|5877.08|5877.08|5875.21|5875.21|0
1633097240000|2021-10-01 14:07:20|5875.5|5875.5|5878.32|5878.32|5878.89|5878.89|5875.5|5875.5|0
1633097250000|2021-10-01 14:07:30|5878.96|5878.96|5879.94|5879.94|5879.94|5879.94|5878.96|5878.96|0
1633097260000|2021-10-01 14:07:40|5878.91|5878.91|5881.43|5881.43|5881.43|5881.43|5878.91|5878.91|0
1633097270000|2021-10-01 14:07:50|5881.45|5881.45|5883.84|5883.84|5883.84|5883.84|5881.45|5881.45|0
1633097280000|2021-10-01 14:08:00|5883.88|5883.88|5884.46|5884.46|5884.46|5884.46|5883.88|5883.88|0
1633097290000|2021-10-01 14:08:10|5884.67|5884.67|5884.17|5884.17|5885.1|5885.1|5884.17|5884.17|0
1633097300000|2021-10-01 14:08:20|5883.64|5883.64|5886.08|5886.08|5886.08|5886.08|5883.64|5883.64|0
1633097310000|2021-10-01 14:08:30|5885.22|5885.22|5886.72|5886.72|5886.72|5886.72|5885.22|5885.22|0
1633097320000|2021-10-01 14:08:40|5887.58|5887.58|5886.72|5886.72|5888.3|5888.3|5886.72|5886.72|0
1633097330000|2021-10-01 14:08:50|5886.43|5886.43|5882.79|5882.79|5886.43|5886.43|5882.57|5882.57|0
1633097340000|2021-10-01 14:09:00|5883.37|5883.37|5883.65|5883.65|5883.65|5883.65|5883.37|5883.37|0
1633097350000|2021-10-01 14:09:10|5884.95|5884.95|5886.4|5886.4|5886.4|5886.4|5884.52|5884.52|0
1633097360000|2021-10-01 14:09:20|5886.11|5886.11|5885.11|5885.11|5886.11|5886.11|5885.11|5885.11|0
1633097370000|2021-10-01 14:09:30|5884.87|5884.87|5882.11|5882.11|5884.87|5884.87|5882.11|5882.11|0
1633097380000|2021-10-01 14:09:40|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|0
1633097390000|2021-10-01 14:09:50|5883.71|5883.71|5883.47|5883.47|5883.71|5883.71|5883.47|5883.47|0
1633097400000|2021-10-01 14:10:00|5883.23|5883.23|5880|5880|5883.23|5883.23|5880|5880|0
1633097410000|2021-10-01 14:10:10|5879.94|5879.94|5877.02|5877.02|5879.94|5879.94|5876.31|5876.31|0
1633097420000|2021-10-01 14:10:20|5877.31|5877.31|5877.22|5877.22|5877.98|5877.98|5877.22|5877.22|0
1633097430000|2021-10-01 14:10:30|5877.5|5877.5|5878.85|5878.85|5878.85|5878.85|5877.5|5877.5|0
1633097440000|2021-10-01 14:10:40|5879.56|5879.56|5877.33|5877.33|5880.06|5880.06|5877.33|5877.33|0
1633097450000|2021-10-01 14:10:50|5877.55|5877.55|5876.83|5876.83|5877.98|5877.98|5876.06|5876.06|0
1633097460000|2021-10-01 14:11:00|5876.59|5876.59|5877.16|5877.16|5877.16|5877.16|5875.99|5875.99|0
1633097470000|2021-10-01 14:11:10|5877.4|5877.4|5874.26|5874.26|5877.4|5877.4|5874.26|5874.26|0
1633097480000|2021-10-01 14:11:20|5873.07|5873.07|5874.5|5874.5|5874.5|5874.5|5873.07|5873.07|0
1633097490000|2021-10-01 14:11:30|5874.21|5874.21|5873.28|5873.28|5874.21|5874.21|5873.28|5873.28|0
1633097500000|2021-10-01 14:11:40|5873.57|5873.57|5871.65|5871.65|5873.57|5873.57|5871.16|5871.16|0
1633097510000|2021-10-01 14:11:50|5871.07|5871.07|5865.41|5865.41|5871.07|5871.07|5865.41|5865.41|0
1633097520000|2021-10-01 14:12:00|5865.98|5865.98|5864.05|5864.05|5866.51|5866.51|5864.05|5864.05|0
1633097530000|2021-10-01 14:12:10|5863.48|5863.48|5864.27|5864.27|5864.32|5864.32|5863|5863|0
1633097540000|2021-10-01 14:12:20|5863.84|5863.84|5863.07|5863.07|5863.84|5863.84|5863.07|5863.07|0
1633097550000|2021-10-01 14:12:30|5862.5|5862.5|5859.89|5859.89|5862.5|5862.5|5859.65|5859.65|0
1633097560000|2021-10-01 14:12:40|5860.13|5860.13|5865.42|5865.42|5865.66|5865.66|5860.13|5860.13|0
1633097570000|2021-10-01 14:12:50|5864.52|5864.52|5863.8|5863.8|5864.52|5864.52|5863.8|5863.8|0
1633097580000|2021-10-01 14:13:00|5864.27|5864.27|5867.58|5867.58|5867.58|5867.58|5864.27|5864.27|0
1633097590000|2021-10-01 14:13:10|5866.93|5866.93|5866.68|5866.68|5867.23|5867.23|5866.68|5866.68|0
1633097600000|2021-10-01 14:13:20|5866.4|5866.4|5867.67|5867.67|5867.74|5867.74|5866.4|5866.4|0
1633097610000|2021-10-01 14:13:30|5867.96|5867.96|5869.88|5869.88|5869.88|5869.88|5867.96|5867.96|0
1633097620000|2021-10-01 14:13:40|5870.12|5870.12|5869.11|5869.11|5870.93|5870.93|5869.11|5869.11|0
1633097630000|2021-10-01 14:13:50|5868.68|5868.68|5867.6|5867.6|5868.68|5868.68|5867.58|5867.58|0
1633097640000|2021-10-01 14:14:00|5867.12|5867.12|5868.37|5868.37|5868.94|5868.94|5866.69|5866.69|0
1633097650000|2021-10-01 14:14:10|5867.65|5867.65|5867.58|5867.58|5867.82|5867.82|5866.86|5866.86|0
1633097660000|2021-10-01 14:14:20|5867.82|5867.82|5868.54|5868.54|5869.4|5869.4|5867.53|5867.53|0
1633097670000|2021-10-01 14:14:30|5868.25|5868.25|5869.01|5869.01|5870.07|5870.07|5868.25|5868.25|0
1633097680000|2021-10-01 14:14:40|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.28|5869.28|0
1633097690000|2021-10-01 14:14:50|5869.28|5869.28|5871.29|5871.29|5871.94|5871.94|5869.28|5869.28|0
1633097700000|2021-10-01 14:15:00|5871.87|5871.87|5871.14|5871.14|5873.55|5873.55|5871.14|5871.14|0
1633097710000|2021-10-01 14:15:10|5870.9|5870.9|5867.11|5867.11|5870.9|5870.9|5866.54|5866.54|0
1633097720000|2021-10-01 14:15:20|5866.89|5866.89|5861.98|5861.98|5866.89|5866.89|5861.74|5861.74|0
1633097730000|2021-10-01 14:15:30|5861.69|5861.69|5858.19|5858.19|5861.69|5861.69|5858.19|5858.19|0
1633097740000|2021-10-01 14:15:40|5858.62|5858.62|5858.6|5858.6|5859.38|5859.38|5858.14|5858.14|0
1633097750000|2021-10-01 14:15:50|5857.88|5857.88|5852.7|5852.7|5857.88|5857.88|5852.7|5852.7|0
1633097760000|2021-10-01 14:16:00|5851.98|5851.98|5852.39|5852.39|5852.82|5852.82|5850.98|5850.98|0
1633097770000|2021-10-01 14:16:10|5852.61|5852.61|5853.84|5853.84|5853.84|5853.84|5851.03|5851.03|0
1633097780000|2021-10-01 14:16:20|5853.63|5853.63|5848.79|5848.79|5853.63|5853.63|5848.79|5848.79|0
1633097790000|2021-10-01 14:16:30|5848.22|5848.22|5847.62|5847.62|5848.22|5848.22|5846.8|5846.8|0
1633097800000|2021-10-01 14:16:40|5847.91|5847.91|5848.79|5848.79|5849.32|5849.32|5847.91|5847.91|0
1633097810000|2021-10-01 14:16:50|5849.37|5849.37|5847.31|5847.31|5849.37|5849.37|5847.31|5847.31|0
1633097820000|2021-10-01 14:17:00|5847.07|5847.07|5847.02|5847.02|5848.27|5848.27|5847.02|5847.02|0
1633097830000|2021-10-01 14:17:10|5846.73|5846.73|5847.13|5847.13|5847.71|5847.71|5846.73|5846.73|0
1633097840000|2021-10-01 14:17:20|5846.9|5846.9|5846.35|5846.35|5847.76|5847.76|5846.11|5846.11|0
1633097850000|2021-10-01 14:17:30|5846.64|5846.64|5841.56|5841.56|5846.64|5846.64|5841.27|5841.27|0
1633097860000|2021-10-01 14:17:40|5840.99|5840.99|5841.85|5841.85|5841.85|5841.85|5840.99|5840.99|0
1633097870000|2021-10-01 14:17:50|5843|5843|5842.33|5842.33|5843.48|5843.48|5840.32|5840.32|0
1633097880000|2021-10-01 14:18:00|5842.29|5842.29|5843.96|5843.96|5843.96|5843.96|5841.23|5841.23|0
1633097890000|2021-10-01 14:18:10|5843.98|5843.98|5842.8|5842.8|5843.98|5843.98|5842.3|5842.3|0
1633097900000|2021-10-01 14:18:20|5843.09|5843.09|5841.08|5841.08|5843.09|5843.09|5841.08|5841.08|0
1633097910000|2021-10-01 14:18:30|5840.87|5840.87|5838.5|5838.5|5840.87|5840.87|5838.5|5838.5|0
1633097920000|2021-10-01 14:18:40|5838.29|5838.29|5836.4|5836.4|5838.29|5838.29|5836.33|5836.33|0
1633097930000|2021-10-01 14:18:50|5835.83|5835.83|5835.61|5835.61|5836.81|5836.81|5835.32|5835.32|0
1633097940000|2021-10-01 14:19:00|5835.9|5835.9|5838.1|5838.1|5838.29|5838.29|5835.9|5835.9|0
1633097950000|2021-10-01 14:19:10|5838.96|5838.96|5840.03|5840.03|5840.56|5840.56|5838.75|5838.75|0
1633097960000|2021-10-01 14:19:20|5840.25|5840.25|5840.96|5840.96|5840.96|5840.96|5839.82|5839.82|0
1633097970000|2021-10-01 14:19:30|5841.61|5841.61|5842.53|5842.53|5842.53|5842.53|5841.39|5841.39|0
1633097980000|2021-10-01 14:19:40|5842.77|5842.77|5841.74|5841.74|5845.14|5845.14|5841.74|5841.74|0
1633097990000|2021-10-01 14:19:50|5841.72|5841.72|5843.08|5843.08|5843.37|5843.37|5840.95|5840.95|0
1633098000000|2021-10-01 14:20:00|5843.32|5843.32|5846.82|5846.82|5846.82|5846.82|5843.32|5843.32|0
1633098010000|2021-10-01 14:20:10|5846.54|5846.54|5845.58|5845.58|5846.82|5846.82|5845.58|5845.58|0
1633098020000|2021-10-01 14:20:20|5845.79|5845.79|5846.18|5846.18|5848.24|5848.24|5845.79|5845.79|0
1633098030000|2021-10-01 14:20:30|5845.7|5845.7|5842.71|5842.71|5845.7|5845.7|5842.71|5842.71|0
1633098040000|2021-10-01 14:20:40|5842.13|5842.13|5841.89|5841.89|5842.13|5842.13|5841.65|5841.65|0
1633098050000|2021-10-01 14:20:50|5842.18|5842.18|5842.28|5842.28|5842.99|5842.99|5841.75|5841.75|0
1633098060000|2021-10-01 14:21:00|5842.92|5842.92|5841.6|5841.6|5842.92|5842.92|5840.64|5840.64|0
1633098070000|2021-10-01 14:21:10|5841.84|5841.84|5839.23|5839.23|5842.13|5842.13|5839.23|5839.23|0
1633098080000|2021-10-01 14:21:20|5839.71|5839.71|5838.94|5838.94|5839.71|5839.71|5838.66|5838.66|0
1633098090000|2021-10-01 14:21:30|5839.18|5839.18|5840.67|5840.67|5840.67|5840.67|5839.18|5839.18|0
1633098100000|2021-10-01 14:21:40|5840.14|5840.14|5840.14|5840.14|5840.36|5840.36|5840.14|5840.14|0
1633098110000|2021-10-01 14:21:50|5839.9|5839.9|5840.7|5840.7|5840.93|5840.93|5839.9|5839.9|0
1633098120000|2021-10-01 14:22:00|5840.48|5840.48|5838.94|5838.94|5840.48|5840.48|5838.94|5838.94|0
1633098130000|2021-10-01 14:22:10|5838.66|5838.66|5838.99|5838.99|5838.99|5838.99|5836.97|5836.97|0
1633098140000|2021-10-01 14:22:20|5838.7|5838.7|5837.27|5837.27|5838.7|5838.7|5837.27|5837.27|0
1633098150000|2021-10-01 14:22:30|5836.69|5836.69|5837.36|5837.36|5839.35|5839.35|5836.69|5836.69|0
1633098160000|2021-10-01 14:22:40|5836.93|5836.93|5837.43|5837.43|5837.96|5837.96|5836.93|5836.93|0
1633098170000|2021-10-01 14:22:50|5837.15|5837.15|5836.4|5836.4|5837.15|5837.15|5836.17|5836.17|0
1633098180000|2021-10-01 14:23:00|5836.17|5836.17|5837.46|5837.46|5837.75|5837.75|5835.93|5835.93|0
1633098190000|2021-10-01 14:23:10|5838.1|5838.1|5835.28|5835.28|5838.1|5838.1|5835.28|5835.28|0
1633098200000|2021-10-01 14:23:20|5835.57|5835.57|5834.52|5834.52|5835.57|5835.57|5833.85|5833.85|0
1633098210000|2021-10-01 14:23:30|5834.31|5834.31|5835.03|5835.03|5835.61|5835.61|5832.56|5832.56|0
1633098220000|2021-10-01 14:23:40|5834.8|5834.8|5834.96|5834.96|5835.25|5835.25|5834.48|5834.48|0
1633098230000|2021-10-01 14:23:50|5834.74|5834.74|5833.21|5833.21|5834.74|5834.74|5833.21|5833.21|0
1633098240000|2021-10-01 14:24:00|5833.29|5833.29|5832.57|5832.57|5835.75|5835.75|5832.57|5832.57|0
1633098250000|2021-10-01 14:24:10|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5831.8|5831.8|0
1633098260000|2021-10-01 14:24:20|5832.62|5832.62|5833.89|5833.89|5834.47|5834.47|5832.62|5832.62|0
1633098270000|2021-10-01 14:24:30|5833.87|5833.87|5833.85|5833.85|5834.14|5834.14|5833.85|5833.85|0
1633098280000|2021-10-01 14:24:40|5834.71|5834.71|5831.34|5831.34|5834.95|5834.95|5831.34|5831.34|0
1633098290000|2021-10-01 14:24:50|5831.06|5831.06|5831.8|5831.8|5831.8|5831.8|5830.29|5830.29|0
1633098300000|2021-10-01 14:25:00|5831.03|5831.03|5830.48|5830.48|5831.63|5831.63|5830.48|5830.48|0
1633098310000|2021-10-01 14:25:10|5829.53|5829.53|5825.63|5825.63|5829.53|5829.53|5825.63|5825.63|0
1633098320000|2021-10-01 14:25:20|5825.05|5825.05|5824.62|5824.62|5825.05|5825.05|5824.28|5824.28|0
1633098330000|2021-10-01 14:25:30|5824.04|5824.04|5822.61|5822.61|5824.04|5824.04|5822.37|5822.37|0
1633098340000|2021-10-01 14:25:40|5823.08|5823.08|5823.38|5823.38|5823.96|5823.96|5823.08|5823.08|0
1633098350000|2021-10-01 14:25:50|5823.67|5823.67|5824.28|5824.28|5824.51|5824.51|5823.13|5823.13|0
1633098360000|2021-10-01 14:26:00|5823.99|5823.99|5825.47|5825.47|5826.74|5826.74|5823.99|5823.99|0
1633098370000|2021-10-01 14:26:10|5825.18|5825.18|5824.32|5824.32|5825.18|5825.18|5824.3|5824.3|0
1633098380000|2021-10-01 14:26:20|5824.08|5824.08|5825.02|5825.02|5825.02|5825.02|5824.08|5824.08|0
1633098390000|2021-10-01 14:26:30|5824.73|5824.73|5825.21|5825.21|5825.78|5825.78|5824.73|5824.73|0
1633098400000|2021-10-01 14:26:40|5824.92|5824.92|5824.46|5824.46|5824.92|5824.92|5823.94|5823.94|0
1633098410000|2021-10-01 14:26:50|5824.22|5824.22|5825.42|5825.42|5825.42|5825.42|5823.94|5823.94|0
1633098420000|2021-10-01 14:27:00|5825.64|5825.64|5825.95|5825.95|5826.45|5826.45|5825.35|5825.35|0
1633098430000|2021-10-01 14:27:10|5825.93|5825.93|5827.55|5827.55|5827.55|5827.55|5825.92|5825.92|0
1633098440000|2021-10-01 14:27:20|5826.97|5826.97|5826.26|5826.26|5827.31|5827.31|5826.26|5826.26|0
1633098450000|2021-10-01 14:27:30|5826.74|5826.74|5827.96|5827.96|5827.96|5827.96|5826.74|5826.74|0
1633098460000|2021-10-01 14:27:40|5828.25|5828.25|5829.01|5829.01|5829.31|5829.31|5828.25|5828.25|0
1633098470000|2021-10-01 14:27:50|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|0
1633098480000|2021-10-01 14:28:00|5829.47|5829.47|5833.21|5833.21|5833.21|5833.21|5829.47|5829.47|0
1633098490000|2021-10-01 14:28:10|5832.97|5832.97|5830.96|5830.96|5832.97|5832.97|5830.96|5830.96|0
1633098500000|2021-10-01 14:28:20|5830.38|5830.38|5830.93|5830.93|5830.93|5830.93|5829.65|5829.65|0
1633098510000|2021-10-01 14:28:30|5830.9|5830.9|5831.91|5831.91|5832.2|5832.2|5830.9|5830.9|0
1633098520000|2021-10-01 14:28:40|5831.33|5831.33|5832.6|5832.6|5832.6|5832.6|5830.83|5830.83|0
1633098530000|2021-10-01 14:28:50|5833.08|5833.08|5833.08|5833.08|5833.65|5833.65|5833.08|5833.08|0
1633098540000|2021-10-01 14:29:00|5832.84|5832.84|5834.99|5834.99|5834.99|5834.99|5832.84|5832.84|0
1633098550000|2021-10-01 14:29:10|5835.03|5835.03|5834.5|5834.5|5835.03|5835.03|5834.16|5834.16|0
1633098560000|2021-10-01 14:29:20|5834.21|5834.21|5832.4|5832.4|5834.21|5834.21|5832.11|5832.11|0
1633098570000|2021-10-01 14:29:30|5831.82|5831.82|5831.59|5831.59|5831.82|5831.82|5831.08|5831.08|0
1633098580000|2021-10-01 14:29:40|5832.64|5832.64|5834.08|5834.08|5834.37|5834.37|5832.64|5832.64|0
1633098590000|2021-10-01 14:29:50|5833.79|5833.79|5833.5|5833.5|5834.08|5834.08|5833.5|5833.5|0
1633098600000|2021-10-01 14:30:00|5833.21|5833.21|5829.15|5829.15|5833.21|5833.21|5828.65|5828.65|0
1633098610000|2021-10-01 14:30:10|5828.72|5828.72|5828.46|5828.46|5829.18|5829.18|5828.24|5828.24|0
1633098620000|2021-10-01 14:30:20|5829.22|5829.22|5830.86|5830.86|5831.15|5831.15|5829.22|5829.22|0
1633098630000|2021-10-01 14:30:30|5831.15|5831.15|5834.19|5834.19|5835.86|5835.86|5831.15|5831.15|0
1633098640000|2021-10-01 14:30:40|5833.54|5833.54|5830.28|5830.28|5833.54|5833.54|5830.28|5830.28|0
1633098650000|2021-10-01 14:30:50|5830.71|5830.71|5830|5830|5830.71|5830.71|5829.76|5829.76|0
1633098660000|2021-10-01 14:31:00|5829.71|5829.71|5831.39|5831.39|5831.39|5831.39|5829.28|5829.28|0
1633098670000|2021-10-01 14:31:10|5831.1|5831.1|5830.15|5830.15|5831.1|5831.1|5830.13|5830.13|0
1633098680000|2021-10-01 14:31:20|5829.94|5829.94|5831.02|5831.02|5831.02|5831.02|5829.56|5829.56|0
1633098690000|2021-10-01 14:31:30|5830.97|5830.97|5831.91|5831.91|5831.91|5831.91|5830.68|5830.68|0
1633098700000|2021-10-01 14:31:40|5831.62|5831.62|5832.92|5832.92|5832.92|5832.92|5831.62|5831.62|0
1633098710000|2021-10-01 14:31:50|5832.96|5832.96|5833.38|5833.38|5833.38|5833.38|5832.38|5832.38|0
1633098720000|2021-10-01 14:32:00|5833.14|5833.14|5832.93|5832.93|5833.14|5833.14|5832.93|5832.93|0
1633098730000|2021-10-01 14:32:10|5832.06|5832.06|5833.56|5833.56|5833.56|5833.56|5831.26|5831.26|0
1633098740000|2021-10-01 14:32:20|5833.77|5833.77|5831.59|5831.59|5833.77|5833.77|5831.59|5831.59|0
1633098750000|2021-10-01 14:32:30|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|0
1633098760000|2021-10-01 14:32:40|5830.9|5830.9|5829.59|5829.59|5831.17|5831.17|5829.59|5829.59|0
1633098770000|2021-10-01 14:32:50|5829.36|5829.36|5828.07|5828.07|5829.36|5829.36|5828.07|5828.07|0
1633098780000|2021-10-01 14:33:00|5828.1|5828.1|5829.29|5829.29|5829.29|5829.29|5826.04|5826.04|0
1633098790000|2021-10-01 14:33:10|5829.5|5829.5|5826.74|5826.74|5829.99|5829.99|5826.48|5826.48|0
1633098800000|2021-10-01 14:33:20|5826.27|5826.27|5825.47|5825.47|5826.74|5826.74|5825.47|5825.47|0
1633098810000|2021-10-01 14:33:30|5825.04|5825.04|5824.25|5824.25|5825.04|5825.04|5824.25|5824.25|0
1633098820000|2021-10-01 14:33:40|5824.03|5824.03|5824.87|5824.87|5824.87|5824.87|5823.39|5823.39|0
1633098830000|2021-10-01 14:33:50|5825.16|5825.16|5826.63|5826.63|5827.1|5827.1|5825.16|5825.16|0
1633098840000|2021-10-01 14:34:00|5826.34|5826.34|5829.03|5829.03|5829.03|5829.03|5824.69|5824.69|0
1633098850000|2021-10-01 14:34:10|5829.51|5829.51|5829.03|5829.03|5830.3|5830.3|5828.79|5828.79|0
1633098860000|2021-10-01 14:34:20|5829.32|5829.32|5828.82|5828.82|5829.58|5829.58|5828.82|5828.82|0
1633098870000|2021-10-01 14:34:30|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|5828.74|5828.74|0
1633098880000|2021-10-01 14:34:40|5828.45|5828.45|5828.24|5828.24|5828.45|5828.45|5828.24|5828.24|0
1633098890000|2021-10-01 14:34:50|5828.45|5828.45|5830.73|5830.73|5830.73|5830.73|5828.45|5828.45|0
1633098900000|2021-10-01 14:35:00|5830.97|5830.97|5833.56|5833.56|5833.56|5833.56|5830.75|5830.75|0
1633098910000|2021-10-01 14:35:10|5833.94|5833.94|5835.18|5835.18|5835.45|5835.45|5833.94|5833.94|0
1633098920000|2021-10-01 14:35:20|5835.65|5835.65|5835.18|5835.18|5836.23|5836.23|5835.18|5835.18|0
1633098930000|2021-10-01 14:35:30|5834.89|5834.89|5834.67|5834.67|5834.89|5834.89|5834.44|5834.44|0
1633098940000|2021-10-01 14:35:40|5834.96|5834.96|5837.09|5837.09|5837.09|5837.09|5834.96|5834.96|0
1633098950000|2021-10-01 14:35:50|5837.05|5837.05|5838.76|5838.76|5838.76|5838.76|5837.05|5837.05|0
1633098960000|2021-10-01 14:36:00|5838.81|5838.81|5835.94|5835.94|5838.81|5838.81|5835.94|5835.94|0
1633098970000|2021-10-01 14:36:10|5835.92|5835.92|5833.82|5833.82|5835.92|5835.92|5833.82|5833.82|0
1633098980000|2021-10-01 14:36:20|5831.67|5831.67|5832.39|5832.39|5832.39|5832.39|5830.6|5830.6|0
1633098990000|2021-10-01 14:36:30|5832.68|5832.68|5833.79|5833.79|5833.81|5833.81|5832.68|5832.68|0
1633099000000|2021-10-01 14:36:40|5832.89|5832.89|5831.11|5831.11|5832.89|5832.89|5831.11|5831.11|0
1633099010000|2021-10-01 14:36:50|5831.1|5831.1|5829.83|5829.83|5831.39|5831.39|5829.83|5829.83|0
1633099020000|2021-10-01 14:37:00|5830.07|5830.07|5831.6|5831.6|5831.6|5831.6|5830.07|5830.07|0
1633099030000|2021-10-01 14:37:10|5831.84|5831.84|5831.77|5831.77|5831.84|5831.84|5831.26|5831.26|0
1633099040000|2021-10-01 14:37:20|5831.53|5831.53|5830.48|5830.48|5831.53|5831.53|5830.48|5830.48|0
1633099050000|2021-10-01 14:37:30|5829.47|5829.47|5826.27|5826.27|5829.47|5829.47|5826.27|5826.27|0
1633099060000|2021-10-01 14:37:40|5826.09|5826.09|5825.82|5825.82|5826.09|5826.09|5825.58|5825.58|0
1633099070000|2021-10-01 14:37:50|5825.53|5825.53|5826.8|5826.8|5826.8|5826.8|5825.29|5825.29|0
1633099080000|2021-10-01 14:38:00|5827.09|5827.09|5826.72|5826.72|5827.09|5827.09|5826.51|5826.51|0
1633099090000|2021-10-01 14:38:10|5827.2|5827.2|5825.77|5825.77|5827.2|5827.2|5825.19|5825.19|0
1633099100000|2021-10-01 14:38:20|5825.98|5825.98|5825.38|5825.38|5826.44|5826.44|5825.38|5825.38|0
1633099110000|2021-10-01 14:38:30|5825.09|5825.09|5824.59|5824.59|5825.09|5825.09|5824.01|5824.01|0
1633099120000|2021-10-01 14:38:40|5824.01|5824.01|5822.7|5822.7|5824.01|5824.01|5822.7|5822.7|0
1633099140000|2021-10-01 14:39:00|5822.48|5822.48|5823.01|5823.01|5823.01|5823.01|5822.48|5822.48|0
1633099150000|2021-10-01 14:39:10|5823.3|5823.3|5825.92|5825.92|5826.45|5826.45|5823.3|5823.3|0
1633099160000|2021-10-01 14:39:20|5826.21|5826.21|5823.44|5823.44|5826.21|5826.21|5823.44|5823.44|0
1633099170000|2021-10-01 14:39:30|5823.15|5823.15|5822.86|5822.86|5823.15|5823.15|5822.86|5822.86|0
1633099180000|2021-10-01 14:39:40|5822|5822|5821.29|5821.29|5822|5822|5821.29|5821.29|0
1633099190000|2021-10-01 14:39:50|5821.58|5821.58|5822.77|5822.77|5822.77|5822.77|5821.58|5821.58|0
1633099200000|2021-10-01 14:40:00|5822.48|5822.48|5822.48|5822.48|5822.77|5822.77|5822.48|5822.48|0
1633099210000|2021-10-01 14:40:10|5822.77|5822.77|5824.78|5824.78|5824.78|5824.78|5822.77|5822.77|0
1633099220000|2021-10-01 14:40:20|5825.55|5825.55|5823.78|5823.78|5826.48|5826.48|5823.78|5823.78|0
1633099230000|2021-10-01 14:40:30|5824.21|5824.21|5825.24|5825.24|5825.24|5825.24|5823.97|5823.97|0
1633099240000|2021-10-01 14:40:40|5825.53|5825.53|5825.82|5825.82|5825.82|5825.82|5825.53|5825.53|0
1633099250000|2021-10-01 14:40:50|5826.25|5826.25|5826.42|5826.42|5827.27|5827.27|5826.25|5826.25|0
1633099260000|2021-10-01 14:41:00|5824.74|5824.74|5823.59|5823.59|5824.74|5824.74|5823.3|5823.3|0
1633099270000|2021-10-01 14:41:10|5823.88|5823.88|5825.22|5825.22|5825.22|5825.22|5823.88|5823.88|0
1633099280000|2021-10-01 14:41:20|5825.65|5825.65|5824.01|5824.01|5825.65|5825.65|5824.01|5824.01|0
1633099290000|2021-10-01 14:41:30|5822.65|5822.65|5824.1|5824.1|5824.1|5824.1|5822.15|5822.15|0
1633099300000|2021-10-01 14:41:40|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|0
1633099310000|2021-10-01 14:41:50|5824.1|5824.1|5822.32|5822.32|5824.1|5824.1|5822.32|5822.32|0
1633099320000|2021-10-01 14:42:00|5822.03|5822.03|5822.4|5822.4|5822.47|5822.47|5821.17|5821.17|0
1633099330000|2021-10-01 14:42:10|5822.16|5822.16|5821.92|5821.92|5822.37|5822.37|5821.92|5821.92|0
1633099340000|2021-10-01 14:42:20|5822.37|5822.37|5824.31|5824.31|5824.55|5824.55|5822.37|5822.37|0
1633099350000|2021-10-01 14:42:30|5824.02|5824.02|5822.83|5822.83|5824.02|5824.02|5822.83|5822.83|0
1633099360000|2021-10-01 14:42:40|5823.12|5823.12|5823.05|5823.05|5823.35|5823.35|5823.05|5823.05|0
1633099370000|2021-10-01 14:42:50|5823.63|5823.63|5825.95|5825.95|5825.95|5825.95|5823.63|5823.63|0
1633099380000|2021-10-01 14:43:00|5825.18|5825.18|5824.75|5824.75|5825.18|5825.18|5823.75|5823.75|0
1633099390000|2021-10-01 14:43:10|5824.46|5824.46|5824.52|5824.52|5824.52|5824.52|5824.23|5824.23|0
1633099400000|2021-10-01 14:43:20|5824.75|5824.75|5824.48|5824.48|5824.75|5824.75|5824.48|5824.48|0
1633099410000|2021-10-01 14:43:30|5823.61|5823.61|5824.05|5824.05|5824.05|5824.05|5822.18|5822.18|0
1633099420000|2021-10-01 14:43:40|5824.07|5824.07|5824.07|5824.07|5824.07|5824.07|5824.07|5824.07|0
1633099430000|2021-10-01 14:43:50|5824.36|5824.36|5826.05|5826.05|5826.05|5826.05|5824.36|5824.36|0
1633099440000|2021-10-01 14:44:00|5825.76|5825.76|5825.84|5825.84|5825.84|5825.84|5825.55|5825.55|0
1633099450000|2021-10-01 14:44:10|5826.13|5826.13|5825.76|5825.76|5826.77|5826.77|5825.74|5825.74|0
1633099460000|2021-10-01 14:44:20|5826.05|5826.05|5825.55|5825.55|5826.05|5826.05|5825.55|5825.55|0
1633099470000|2021-10-01 14:44:30|5825.05|5825.05|5824.6|5824.6|5825.05|5825.05|5824.55|5824.55|0
1633099480000|2021-10-01 14:44:40|5824.84|5824.84|5823.52|5823.52|5825.08|5825.08|5823.52|5823.52|0
1633099490000|2021-10-01 14:44:50|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|5823.3|0
1633099500000|2021-10-01 14:45:00|5823.01|5823.01|5819.45|5819.45|5823.01|5823.01|5819.24|5819.24|0
1633099510000|2021-10-01 14:45:10|5819.69|5819.69|5817.3|5817.3|5819.98|5819.98|5817.3|5817.3|0
1633099520000|2021-10-01 14:45:20|5816.72|5816.72|5812.85|5812.85|5816.72|5816.72|5812.85|5812.85|0
1633099530000|2021-10-01 14:45:30|5812.83|5812.83|5810.98|5810.98|5812.85|5812.85|5810.98|5810.98|0
1633099540000|2021-10-01 14:45:40|5810.55|5810.55|5813.01|5813.01|5813.01|5813.01|5810.02|5810.02|0
1633099550000|2021-10-01 14:45:50|5812.51|5812.51|5813.3|5813.3|5813.3|5813.3|5810.71|5810.71|0
1633099560000|2021-10-01 14:46:00|5813.01|5813.01|5813.3|5813.3|5813.3|5813.3|5813.01|5813.01|0
1633099570000|2021-10-01 14:46:10|5813.26|5813.26|5813.26|5813.26|5813.26|5813.26|5813.26|5813.26|0
1633099580000|2021-10-01 14:46:20|5813.03|5813.03|5811.83|5811.83|5813.26|5813.26|5811.38|5811.38|0
1633099590000|2021-10-01 14:46:30|5811.8|5811.8|5811.57|5811.57|5811.8|5811.8|5811.57|5811.57|0
1633099600000|2021-10-01 14:46:40|5811.33|5811.33|5811.95|5811.95|5811.95|5811.95|5810.9|5810.9|0
1633099610000|2021-10-01 14:46:50|5812.19|5812.19|5814.32|5814.32|5814.32|5814.32|5812.19|5812.19|0
1633099620000|2021-10-01 14:47:00|5814.61|5814.61|5813.52|5813.52|5814.61|5814.61|5813.23|5813.23|0
1633099630000|2021-10-01 14:47:10|5813.81|5813.81|5814.58|5814.58|5814.58|5814.58|5813.81|5813.81|0
1633099640000|2021-10-01 14:47:20|5814.05|5814.05|5810.94|5810.94|5814.17|5814.17|5810.94|5810.94|0
1633099650000|2021-10-01 14:47:30|5810.22|5810.22|5810.16|5810.16|5810.22|5810.22|5810.16|5810.16|0
1633099660000|2021-10-01 14:47:40|5810.64|5810.64|5812.65|5812.65|5812.65|5812.65|5810.64|5810.64|0
1633099670000|2021-10-01 14:47:50|5813.08|5813.08|5813.27|5813.27|5813.27|5813.27|5812.77|5812.77|0
1633099680000|2021-10-01 14:48:00|5813.56|5813.56|5813.56|5813.56|5813.8|5813.8|5812.55|5812.55|0
1633099690000|2021-10-01 14:48:10|5814.13|5814.13|5815.34|5815.34|5815.34|5815.34|5814.13|5814.13|0
1633099700000|2021-10-01 14:48:20|5815.82|5815.82|5815.25|5815.25|5815.82|5815.82|5814.96|5814.96|0
1633099710000|2021-10-01 14:48:30|5814.96|5814.96|5815.16|5815.16|5815.74|5815.74|5814.96|5814.96|0
1633099720000|2021-10-01 14:48:40|5814.87|5814.87|5816.31|5816.31|5816.31|5816.31|5814.87|5814.87|0
1633099730000|2021-10-01 14:48:50|5816.55|5816.55|5817.6|5817.6|5817.6|5817.6|5816.55|5816.55|0
1633099740000|2021-10-01 14:49:00|5818.25|5818.25|5816.29|5816.29|5818.25|5818.25|5816.29|5816.29|0
1633099750000|2021-10-01 14:49:10|5815.86|5815.86|5815.24|5815.24|5815.86|5815.86|5815.24|5815.24|0
1633099760000|2021-10-01 14:49:20|5815.53|5815.53|5819.86|5819.86|5819.86|5819.86|5815.53|5815.53|0
1633099770000|2021-10-01 14:49:30|5819.92|5819.92|5819.9|5819.9|5819.92|5819.92|5819.9|5819.9|0
1633099780000|2021-10-01 14:49:40|5819.61|5819.61|5819.66|5819.66|5819.9|5819.9|5819.32|5819.32|0
1633099790000|2021-10-01 14:49:50|5819.95|5819.95|5819.12|5819.12|5819.95|5819.95|5819.08|5819.08|0
1633099800000|2021-10-01 14:50:00|5819.36|5819.36|5818.22|5818.22|5820.41|5820.41|5818.22|5818.22|0
1633099810000|2021-10-01 14:50:10|5817.98|5817.98|5817.91|5817.91|5818.2|5818.2|5817.55|5817.55|0
1633099820000|2021-10-01 14:50:20|5818.2|5818.2|5821.3|5821.3|5821.3|5821.3|5817.98|5817.98|0
1633099830000|2021-10-01 14:50:30|5821.06|5821.06|5821.06|5821.06|5821.06|5821.06|5821.06|5821.06|0
1633099840000|2021-10-01 14:50:40|5821.3|5821.3|5822.47|5822.47|5822.47|5822.47|5821.3|5821.3|0
1633099850000|2021-10-01 14:50:50|5822.95|5822.95|5822.88|5822.88|5823.17|5823.17|5822.71|5822.71|0
1633099860000|2021-10-01 14:51:00|5822.64|5822.64|5821.15|5821.15|5822.64|5822.64|5820.58|5820.58|0
1633099870000|2021-10-01 14:51:10|5820.68|5820.68|5819|5819|5821.15|5821.15|5819|5819|0
1633099880000|2021-10-01 14:51:20|5818.71|5818.71|5820.99|5820.99|5820.99|5820.99|5818.71|5818.71|0
1633099890000|2021-10-01 14:51:30|5821.01|5821.01|5819.76|5819.76|5821.01|5821.01|5819.76|5819.76|0
1633099900000|2021-10-01 14:51:40|5819.47|5819.47|5819.82|5819.82|5819.82|5819.82|5818.99|5818.99|0
1633099910000|2021-10-01 14:51:50|5820.3|5820.3|5824.83|5824.83|5824.83|5824.83|5820.3|5820.3|0
1633099920000|2021-10-01 14:52:00|5824.4|5824.4|5821.1|5821.1|5824.42|5824.42|5821.1|5821.1|0
1633099930000|2021-10-01 14:52:10|5820.39|5820.39|5817.72|5817.72|5820.39|5820.39|5817.72|5817.72|0
1633099940000|2021-10-01 14:52:20|5817.49|5817.49|5818.46|5818.46|5818.46|5818.46|5816.7|5816.7|0
1633099950000|2021-10-01 14:52:30|5818.17|5818.17|5818.13|5818.13|5818.87|5818.87|5817.7|5817.7|0
1633099960000|2021-10-01 14:52:40|5817.91|5817.91|5819.59|5819.59|5820.59|5820.59|5817.38|5817.38|0
1633099970000|2021-10-01 14:52:50|5819.82|5819.82|5821.12|5821.12|5821.12|5821.12|5819.61|5819.61|0
1633099980000|2021-10-01 14:53:00|5820.88|5820.88|5819.11|5819.11|5820.88|5820.88|5818.22|5818.22|0
1633099990000|2021-10-01 14:53:10|5819.4|5819.4|5822.84|5822.84|5823.05|5823.05|5819.4|5819.4|0
1633100000000|2021-10-01 14:53:20|5822.62|5822.62|5821.86|5821.86|5822.62|5822.62|5821.86|5821.86|0
1633100010000|2021-10-01 14:53:30|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|0
1633100020000|2021-10-01 14:53:40|5822.33|5822.33|5823.55|5823.55|5823.62|5823.62|5822.33|5822.33|0
1633100030000|2021-10-01 14:53:50|5822.83|5822.83|5821.63|5821.63|5822.83|5822.83|5821.39|5821.39|0
1633100040000|2021-10-01 14:54:00|5821.34|5821.34|5823.36|5823.36|5823.36|5823.36|5821.34|5821.34|0
1633100050000|2021-10-01 14:54:10|5823.12|5823.12|5823.98|5823.98|5824.44|5824.44|5823.12|5823.12|0
1633100060000|2021-10-01 14:54:20|5823.69|5823.69|5823.72|5823.72|5823.72|5823.72|5823.48|5823.48|0
1633100070000|2021-10-01 14:54:30|5823.43|5823.43|5821.98|5821.98|5823.43|5823.43|5821.69|5821.69|0
1633100080000|2021-10-01 14:54:40|5822.43|5822.43|5823.63|5823.63|5823.91|5823.91|5822.43|5822.43|0
1633100090000|2021-10-01 14:54:50|5823.91|5823.91|5824.37|5824.37|5824.37|5824.37|5823.91|5823.91|0
1633100100000|2021-10-01 14:55:00|5824.58|5824.58|5823.06|5823.06|5824.58|5824.58|5823.05|5823.05|0
1633100110000|2021-10-01 14:55:10|5823.35|5823.35|5825.36|5825.36|5825.36|5825.36|5823.35|5823.35|0
1633100120000|2021-10-01 14:55:20|5825.4|5825.4|5825.64|5825.64|5825.64|5825.64|5825.4|5825.4|0
1633100130000|2021-10-01 14:55:30|5825.36|5825.36|5825.64|5825.64|5825.93|5825.93|5825.36|5825.36|0
1633100140000|2021-10-01 14:55:40|5825.36|5825.36|5825.69|5825.69|5825.93|5825.93|5825.36|5825.36|0
1633100150000|2021-10-01 14:55:50|5825.91|5825.91|5826.14|5826.14|5826.14|5826.14|5825.62|5825.62|0
1633100160000|2021-10-01 14:56:00|5825.67|5825.67|5827.85|5827.85|5827.85|5827.85|5825.67|5825.67|0
1633100170000|2021-10-01 14:56:10|5827.32|5827.32|5827.65|5827.65|5827.85|5827.85|5827.32|5827.32|0
1633100180000|2021-10-01 14:56:20|5828.3|5828.3|5828.05|5828.05|5828.3|5828.3|5828.05|5828.05|0
1633100200000|2021-10-01 14:56:40|5828.34|5828.34|5828.58|5828.58|5828.82|5828.82|5828.34|5828.34|0
1633100210000|2021-10-01 14:56:50|5828|5828|5827.31|5827.31|5828.34|5828.34|5827.31|5827.31|0
1633100220000|2021-10-01 14:57:00|5827.55|5827.55|5832.17|5832.17|5832.17|5832.17|5827.55|5827.55|0
1633100230000|2021-10-01 14:57:10|5832.41|5832.41|5831.88|5831.88|5832.62|5832.62|5831.59|5831.59|0
1633100240000|2021-10-01 14:57:20|5831.3|5831.3|5831.64|5831.64|5831.64|5831.64|5831.3|5831.3|0
1633100250000|2021-10-01 14:57:30|5831.42|5831.42|5831.69|5831.69|5831.69|5831.69|5830.9|5830.9|0
1633100260000|2021-10-01 14:57:40|5832.17|5832.17|5831.08|5831.08|5832.17|5832.17|5831.08|5831.08|0
1633100270000|2021-10-01 14:57:50|5831.37|5831.37|5831.9|5831.9|5831.9|5831.9|5831.37|5831.37|0
1633100280000|2021-10-01 14:58:00|5832.13|5832.13|5832.19|5832.19|5832.42|5832.42|5832.13|5832.13|0
1633100290000|2021-10-01 14:58:10|5831.9|5831.9|5832.71|5832.71|5832.71|5832.71|5830.63|5830.63|0
1633100300000|2021-10-01 14:58:20|5833.81|5833.81|5832.88|5832.88|5833.81|5833.81|5832.88|5832.88|0
1633100310000|2021-10-01 14:58:30|5832.37|5832.37|5832|5832|5832.37|5832.37|5831.42|5831.42|0
1633100320000|2021-10-01 14:58:40|5831.78|5831.78|5831.76|5831.76|5832|5832|5831.76|5831.76|0
1633100330000|2021-10-01 14:58:50|5831.47|5831.47|5831.95|5831.95|5831.95|5831.95|5831.47|5831.47|0
1633100340000|2021-10-01 14:59:00|5831.04|5831.04|5831.28|5831.28|5831.28|5831.28|5831.04|5831.04|0
1633100350000|2021-10-01 14:59:10|5831.52|5831.52|5833.21|5833.21|5833.43|5833.43|5831.52|5831.52|0
1633100360000|2021-10-01 14:59:20|5832.74|5832.74|5831.51|5831.51|5832.74|5832.74|5831.51|5831.51|0
1633100370000|2021-10-01 14:59:30|5831.73|5831.73|5830.45|5830.45|5831.73|5831.73|5830.45|5830.45|0
1633100380000|2021-10-01 14:59:40|5830.43|5830.43|5831.19|5831.19|5831.48|5831.48|5830.43|5830.43|0
1633100400000|2021-10-01 15:00:00|5830.59|5830.59|5833.86|5833.86|5833.86|5833.86|5830.59|5830.59|0
1633100410000|2021-10-01 15:00:10|5833.29|5833.29|5834.67|5834.67|5834.96|5834.96|5833.29|5833.29|0
1633100420000|2021-10-01 15:00:20|5834.96|5834.96|5836.86|5836.86|5837.33|5837.33|5834.67|5834.67|0
1633100430000|2021-10-01 15:00:30|5836.04|5836.04|5835.82|5835.82|5836.04|5836.04|5835.82|5835.82|0
1633100440000|2021-10-01 15:00:40|5836.06|5836.06|5835.82|5835.82|5836.06|5836.06|5835.82|5835.82|0
1633100450000|2021-10-01 15:00:50|5835.61|5835.61|5834.45|5834.45|5836.11|5836.11|5834.45|5834.45|0
1633100460000|2021-10-01 15:01:00|5834.74|5834.74|5834.43|5834.43|5834.74|5834.74|5833.92|5833.92|0
1633100470000|2021-10-01 15:01:10|5834.21|5834.21|5835.7|5835.7|5835.7|5835.7|5834.21|5834.21|0
1633100480000|2021-10-01 15:01:20|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1633100490000|2021-10-01 15:01:30|5836.3|5836.3|5838.19|5838.19|5838.19|5838.19|5836.3|5836.3|0
1633100500000|2021-10-01 15:01:40|5839.36|5839.36|5839.43|5839.43|5839.43|5839.43|5838.86|5838.86|0
1633100510000|2021-10-01 15:01:50|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|0
1633100520000|2021-10-01 15:02:00|5839.71|5839.71|5841.38|5841.38|5841.38|5841.38|5839.71|5839.71|0
1633100530000|2021-10-01 15:02:10|5840.85|5840.85|5839.91|5839.91|5840.85|5840.85|5839.38|5839.38|0
1633100540000|2021-10-01 15:02:20|5839.46|5839.46|5839.17|5839.17|5839.46|5839.46|5839.17|5839.17|0
1633100550000|2021-10-01 15:02:30|5839.21|5839.21|5839.72|5839.72|5839.72|5839.72|5839.21|5839.21|0
1633100560000|2021-10-01 15:02:40|5838.64|5838.64|5838.21|5838.21|5838.64|5838.64|5838.21|5838.21|0
1633100570000|2021-10-01 15:02:50|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|0
1633100580000|2021-10-01 15:03:00|5839.14|5839.14|5838.93|5838.93|5839.14|5839.14|5838.93|5838.93|0
1633100590000|2021-10-01 15:03:10|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|0
1633100600000|2021-10-01 15:03:20|5838.78|5838.78|5837.92|5837.92|5838.78|5838.78|5837.92|5837.92|0
1633100610000|2021-10-01 15:03:30|5837.63|5837.63|5837.92|5837.92|5837.92|5837.92|5837.63|5837.63|0
1633100620000|2021-10-01 15:03:40|5836.96|5836.96|5835.24|5835.24|5836.96|5836.96|5835.24|5835.24|0
1633100630000|2021-10-01 15:03:50|5834.95|5834.95|5834.66|5834.66|5835.19|5835.19|5834.66|5834.66|0
1633100640000|2021-10-01 15:04:00|5834.45|5834.45|5833.65|5833.65|5834.45|5834.45|5833.37|5833.37|0
1633100650000|2021-10-01 15:04:10|5834.13|5834.13|5835.65|5835.65|5835.89|5835.89|5834.13|5834.13|0
1633100660000|2021-10-01 15:04:20|5835.7|5835.7|5835.84|5835.84|5835.84|5835.84|5834.65|5834.65|0
1633100670000|2021-10-01 15:04:30|5835.39|5835.39|5835.65|5835.65|5835.65|5835.65|5835.1|5835.1|0
1633100680000|2021-10-01 15:04:40|5835.94|5835.94|5836.92|5836.92|5836.92|5836.92|5835.65|5835.65|0
1633100690000|2021-10-01 15:04:50|5837.21|5837.21|5834.7|5834.7|5837.21|5837.21|5834.7|5834.7|0
1633100700000|2021-10-01 15:05:00|5834.73|5834.73|5834.67|5834.67|5835.02|5835.02|5834.67|5834.67|0
1633100710000|2021-10-01 15:05:10|5834.7|5834.7|5834.74|5834.74|5835.01|5835.01|5834.45|5834.45|0
1633100720000|2021-10-01 15:05:20|5835.27|5835.27|5832.64|5832.64|5835.27|5835.27|5832.35|5832.35|0
1633100730000|2021-10-01 15:05:30|5832.88|5832.88|5831.85|5831.85|5833.09|5833.09|5831.85|5831.85|0
1633100740000|2021-10-01 15:05:40|5832.06|5832.06|5832.06|5832.06|5832.35|5832.35|5832.06|5832.06|0
1633100750000|2021-10-01 15:05:50|5831.77|5831.77|5831.1|5831.1|5831.77|5831.77|5831.1|5831.1|0
1633100760000|2021-10-01 15:06:00|5830.81|5830.81|5831.63|5831.63|5831.63|5831.63|5830.34|5830.34|0
1633100770000|2021-10-01 15:06:10|5831.92|5831.92|5831.64|5831.64|5833.13|5833.13|5831.64|5831.64|0
1633100780000|2021-10-01 15:06:20|5831.65|5831.65|5830.41|5830.41|5831.65|5831.65|5830.19|5830.19|0
1633100790000|2021-10-01 15:06:30|5830.91|5830.91|5831.44|5831.44|5831.73|5831.73|5830.62|5830.62|0
1633100800000|2021-10-01 15:06:40|5831.15|5831.15|5832.18|5832.18|5832.18|5832.18|5831.15|5831.15|0
1633100810000|2021-10-01 15:06:50|5831.89|5831.89|5831.1|5831.1|5831.89|5831.89|5831.1|5831.1|0
1633100820000|2021-10-01 15:07:00|5830.67|5830.67|5830.7|5830.7|5830.99|5830.99|5830.12|5830.12|0
1633100830000|2021-10-01 15:07:10|5831.34|5831.34|5830.94|5830.94|5831.37|5831.37|5830.94|5830.94|0
1633100840000|2021-10-01 15:07:20|5830.65|5830.65|5830.32|5830.32|5830.65|5830.65|5828.25|5828.25|0
1633100850000|2021-10-01 15:07:30|5830.53|5830.53|5828.19|5828.19|5830.53|5830.53|5827.98|5827.98|0
1633100860000|2021-10-01 15:07:40|5828.24|5828.24|5829.58|5829.58|5829.58|5829.58|5828.24|5828.24|0
1633100870000|2021-10-01 15:07:50|5830.01|5830.01|5829.8|5829.8|5830.01|5830.01|5829.8|5829.8|0
1633100880000|2021-10-01 15:08:00|5829.56|5829.56|5831.63|5831.63|5831.68|5831.68|5829.02|5829.02|0
1633100890000|2021-10-01 15:08:10|5831.34|5831.34|5830.46|5830.46|5831.34|5831.34|5830.46|5830.46|0
1633100900000|2021-10-01 15:08:20|5830.24|5830.24|5829.26|5829.26|5830.46|5830.46|5829.26|5829.26|0
1633100910000|2021-10-01 15:08:30|5830|5830|5829.48|5829.48|5830|5830|5829.48|5829.48|0
1633100920000|2021-10-01 15:08:40|5829.04|5829.04|5827.78|5827.78|5829.48|5829.48|5827.78|5827.78|0
1633100930000|2021-10-01 15:08:50|5828.23|5828.23|5830.02|5830.02|5830.6|5830.6|5828.23|5828.23|0
1633100940000|2021-10-01 15:09:00|5829.73|5829.73|5830.95|5830.95|5830.95|5830.95|5828.32|5828.32|0
1633100950000|2021-10-01 15:09:10|5830.52|5830.52|5830.79|5830.79|5830.79|5830.79|5830.04|5830.04|0
1633100960000|2021-10-01 15:09:20|5831.02|5831.02|5830.31|5830.31|5831.02|5831.02|5830.31|5830.31|0
1633100970000|2021-10-01 15:09:30|5830.52|5830.52|5830.25|5830.25|5830.54|5830.54|5830.25|5830.25|0
1633100980000|2021-10-01 15:09:40|5830.03|5830.03|5826.68|5826.68|5830.03|5830.03|5826.68|5826.68|0
1633100990000|2021-10-01 15:09:50|5825.6|5825.6|5826.05|5826.05|5826.13|5826.13|5825.6|5825.6|0
1633101000000|2021-10-01 15:10:00|5825.84|5825.84|5825.36|5825.36|5825.84|5825.84|5825.15|5825.15|0
1633101010000|2021-10-01 15:10:10|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|0
1633101020000|2021-10-01 15:10:20|5825.36|5825.36|5821.22|5821.22|5825.36|5825.36|5821.22|5821.22|0
1633101030000|2021-10-01 15:10:30|5821|5821|5818.27|5818.27|5821|5821|5818.27|5818.27|0
1633101040000|2021-10-01 15:10:40|5818.06|5818.06|5818.32|5818.32|5818.32|5818.32|5817.58|5817.58|0
1633101050000|2021-10-01 15:10:50|5818.61|5818.61|5819.26|5819.26|5819.54|5819.54|5818.59|5818.59|0
1633101060000|2021-10-01 15:11:00|5819.73|5819.73|5820.24|5820.24|5820.24|5820.24|5819.73|5819.73|0
1633101070000|2021-10-01 15:11:10|5819.95|5819.95|5819.02|5819.02|5820|5820|5819.02|5819.02|0
1633101080000|2021-10-01 15:11:20|5818.73|5818.73|5819.31|5819.31|5819.34|5819.34|5818.04|5818.04|0
1633101090000|2021-10-01 15:11:30|5821.15|5821.15|5820.93|5820.93|5821.15|5821.15|5820.93|5820.93|0
1633101100000|2021-10-01 15:11:40|5821.15|5821.15|5822.14|5822.14|5822.36|5822.36|5821.15|5821.15|0
1633101110000|2021-10-01 15:11:50|5821.9|5821.9|5823.15|5823.15|5823.63|5823.63|5821.9|5821.9|0
1633101120000|2021-10-01 15:12:00|5822.94|5822.94|5824.32|5824.32|5824.32|5824.32|5822.31|5822.31|0
1633101130000|2021-10-01 15:12:10|5824.34|5824.34|5824.57|5824.57|5824.57|5824.57|5824.34|5824.34|0
1633101140000|2021-10-01 15:12:20|5824.34|5824.34|5827.08|5827.08|5827.08|5827.08|5824.34|5824.34|0
1633101150000|2021-10-01 15:12:30|5827.9|5827.9|5826.63|5826.63|5827.9|5827.9|5825.6|5825.6|0
1633101160000|2021-10-01 15:12:40|5827.2|5827.2|5828.7|5828.7|5828.7|5828.7|5827.2|5827.2|0
1633101170000|2021-10-01 15:12:50|5827.55|5827.55|5828.51|5828.51|5829.32|5829.32|5827.55|5827.55|0
1633101180000|2021-10-01 15:13:00|5828.03|5828.03|5828.05|5828.05|5828.29|5828.29|5827.58|5827.58|0
1633101190000|2021-10-01 15:13:10|5828.34|5828.34|5832.18|5832.18|5832.42|5832.42|5828.34|5828.34|0
1633101200000|2021-10-01 15:13:20|5832.2|5832.2|5830.42|5830.42|5832.2|5832.2|5829.92|5829.92|0
1633101210000|2021-10-01 15:13:30|5830.13|5830.13|5831.87|5831.87|5832.3|5832.3|5829.83|5829.83|0
1633101220000|2021-10-01 15:13:40|5831.58|5831.58|5832.5|5832.5|5832.73|5832.73|5831.58|5831.58|0
1633101230000|2021-10-01 15:13:50|5833.37|5833.37|5835.84|5835.84|5835.84|5835.84|5833.37|5833.37|0
1633101240000|2021-10-01 15:14:00|5836.34|5836.34|5836.78|5836.78|5837.79|5837.79|5836.34|5836.34|0
1633101250000|2021-10-01 15:14:10|5836.99|5836.99|5836.32|5836.32|5836.99|5836.99|5836.32|5836.32|0
1633101260000|2021-10-01 15:14:20|5836.56|5836.56|5836.32|5836.32|5836.56|5836.56|5836.32|5836.32|0
1633101270000|2021-10-01 15:14:30|5837.07|5837.07|5836.37|5836.37|5837.07|5837.07|5836.32|5836.32|0
1633101280000|2021-10-01 15:14:40|5836.66|5836.66|5837.88|5837.88|5837.88|5837.88|5836.66|5836.66|0
1633101290000|2021-10-01 15:14:50|5838.53|5838.53|5837.19|5837.19|5839.53|5839.53|5836.95|5836.95|0
1633101300000|2021-10-01 15:15:00|5837.43|5837.43|5838.55|5838.55|5838.91|5838.91|5837.43|5837.43|0
1633101310000|2021-10-01 15:15:10|5838.57|5838.57|5838.12|5838.12|5838.57|5838.57|5837.66|5837.66|0
1633101320000|2021-10-01 15:15:20|5838.35|5838.35|5838.69|5838.69|5838.69|5838.69|5838.12|5838.12|0
1633101330000|2021-10-01 15:15:30|5838.93|5838.93|5836.71|5836.71|5839.15|5839.15|5836.71|5836.71|0
1633101340000|2021-10-01 15:15:40|5836.23|5836.23|5836.04|5836.04|5836.23|5836.23|5835.51|5835.51|0
1633101350000|2021-10-01 15:15:50|5836.33|5836.33|5835.86|5835.86|5836.55|5836.55|5835.86|5835.86|0
1633101360000|2021-10-01 15:16:00|5835.65|5835.65|5832.86|5832.86|5835.65|5835.65|5832.15|5832.15|0
1633101370000|2021-10-01 15:16:10|5833.44|5833.44|5834.03|5834.03|5834.56|5834.56|5833.44|5833.44|0
1633101380000|2021-10-01 15:16:20|5833.74|5833.74|5832.3|5832.3|5834.03|5834.03|5832.3|5832.3|0
1633101390000|2021-10-01 15:16:30|5831.59|5831.59|5833.07|5833.07|5833.07|5833.07|5831.59|5831.59|0
1633101400000|2021-10-01 15:16:40|5832.78|5832.78|5832.76|5832.76|5833.53|5833.53|5832.76|5832.76|0
1633101410000|2021-10-01 15:16:50|5833|5833|5831.83|5831.83|5833|5833|5831.83|5831.83|0
1633101420000|2021-10-01 15:17:00|5830.77|5830.77|5831.54|5831.54|5831.54|5831.54|5830.77|5830.77|0
1633101430000|2021-10-01 15:17:10|5831.35|5831.35|5831.13|5831.13|5831.35|5831.35|5831.13|5831.13|0
1633101440000|2021-10-01 15:17:20|5831.42|5831.42|5828.92|5828.92|5831.42|5831.42|5828.92|5828.92|0
1633101450000|2021-10-01 15:17:30|5829.35|5829.35|5830.72|5830.72|5830.72|5830.72|5829.35|5829.35|0
1633101460000|2021-10-01 15:17:40|5830.73|5830.73|5832.51|5832.51|5832.51|5832.51|5830.73|5830.73|0
1633101470000|2021-10-01 15:17:50|5832.53|5832.53|5833.98|5833.98|5834.22|5834.22|5832.53|5832.53|0
1633101480000|2021-10-01 15:18:00|5833.69|5833.69|5834.27|5834.27|5834.27|5834.27|5832.82|5832.82|0
1633101490000|2021-10-01 15:18:10|5834.51|5834.51|5835.8|5835.8|5835.8|5835.8|5834.51|5834.51|0
1633101500000|2021-10-01 15:18:20|5835.52|5835.52|5835.99|5835.99|5836.52|5836.52|5835.52|5835.52|0
1633101510000|2021-10-01 15:18:30|5836.28|5836.28|5835.37|5835.37|5836.28|5836.28|5835.37|5835.37|0
1633101520000|2021-10-01 15:18:40|5835.39|5835.39|5835.05|5835.05|5835.39|5835.39|5833.95|5833.95|0
1633101530000|2021-10-01 15:18:50|5834.76|5834.76|5835.56|5835.56|5835.56|5835.56|5834.76|5834.76|0
1633101540000|2021-10-01 15:19:00|5836.03|5836.03|5836.31|5836.31|5836.76|5836.76|5836.03|5836.03|0
1633101550000|2021-10-01 15:19:10|5836.55|5836.55|5837.36|5837.36|5837.36|5837.36|5835.73|5835.73|0
1633101560000|2021-10-01 15:19:20|5837.33|5837.33|5837.76|5837.76|5837.98|5837.98|5837.33|5837.33|0
1633101570000|2021-10-01 15:19:30|5837.52|5837.52|5838.02|5838.02|5838.02|5838.02|5836.57|5836.57|0
1633101580000|2021-10-01 15:19:40|5837.73|5837.73|5837.35|5837.35|5837.73|5837.73|5836.92|5836.92|0
1633101590000|2021-10-01 15:19:50|5838.21|5838.21|5838.36|5838.36|5838.36|5838.36|5837.93|5837.93|0
1633101600000|2021-10-01 15:20:00|5839.05|5839.05|5839.99|5839.99|5839.99|5839.99|5839.05|5839.05|0
1633101610000|2021-10-01 15:20:10|5840.64|5840.64|5841.91|5841.91|5841.91|5841.91|5840.4|5840.4|0
1633101620000|2021-10-01 15:20:20|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.43|5841.43|0
1633101630000|2021-10-01 15:20:30|5841.16|5841.16|5839.31|5839.31|5841.16|5841.16|5839.08|5839.08|0
1633101640000|2021-10-01 15:20:40|5838.41|5838.41|5838.57|5838.57|5839.1|5839.1|5838.28|5838.28|0
1633101650000|2021-10-01 15:20:50|5838.36|5838.36|5836.61|5836.61|5838.37|5838.37|5836.61|5836.61|0
1633101660000|2021-10-01 15:21:00|5836.9|5836.9|5837.36|5837.36|5837.38|5837.38|5836.85|5836.85|0
1633101670000|2021-10-01 15:21:10|5837.6|5837.6|5837.31|5837.31|5837.6|5837.6|5836.8|5836.8|0
1633101680000|2021-10-01 15:21:20|5836.73|5836.73|5837.02|5837.02|5837.02|5837.02|5836.5|5836.5|0
1633101690000|2021-10-01 15:21:30|5836.73|5836.73|5836.45|5836.45|5836.73|5836.73|5836.45|5836.45|0
1633101700000|2021-10-01 15:21:40|5835.87|5835.87|5835.94|5835.94|5836.16|5836.16|5835.87|5835.87|0
1633101710000|2021-10-01 15:21:50|5836.23|5836.23|5837.57|5837.57|5837.57|5837.57|5836.23|5836.23|0
1633101720000|2021-10-01 15:22:00|5837.86|5837.86|5837.9|5837.9|5838.4|5838.4|5837.6|5837.6|0
1633101730000|2021-10-01 15:22:10|5837.67|5837.67|5837.67|5837.67|5837.9|5837.9|5837.67|5837.67|0
1633101740000|2021-10-01 15:22:20|5837.95|5837.95|5837.9|5837.9|5838.19|5838.19|5837.9|5837.9|0
1633101750000|2021-10-01 15:22:30|5837.89|5837.89|5837.43|5837.43|5837.89|5837.89|5837.43|5837.43|0
1633101760000|2021-10-01 15:22:40|5837.67|5837.67|5838|5838|5838.02|5838.02|5837.67|5837.67|0
1633101770000|2021-10-01 15:22:50|5838.96|5838.96|5839.65|5839.65|5839.65|5839.65|5838.96|5838.96|0
1633101780000|2021-10-01 15:23:00|5839.86|5839.86|5839.64|5839.64|5839.91|5839.91|5838.68|5838.68|0
1633101790000|2021-10-01 15:23:10|5840.5|5840.5|5840.43|5840.43|5840.5|5840.5|5839.98|5839.98|0
1633101800000|2021-10-01 15:23:20|5840.67|5840.67|5842.05|5842.05|5842.07|5842.07|5840.67|5840.67|0
1633101810000|2021-10-01 15:23:30|5842.29|5842.29|5843.06|5843.06|5843.06|5843.06|5842.29|5842.29|0
1633101820000|2021-10-01 15:23:40|5844.35|5844.35|5843.35|5843.35|5844.59|5844.59|5843.35|5843.35|0
1633101830000|2021-10-01 15:23:50|5843.36|5843.36|5843.79|5843.79|5843.79|5843.79|5843.19|5843.19|0
1633101840000|2021-10-01 15:24:00|5842.78|5842.78|5841.07|5841.07|5842.79|5842.79|5840.78|5840.78|0
1633101850000|2021-10-01 15:24:10|5841.36|5841.36|5842.89|5842.89|5843.32|5843.32|5841.36|5841.36|0
1633101860000|2021-10-01 15:24:20|5843.18|5843.18|5840.96|5840.96|5843.18|5843.18|5840.96|5840.96|0
1633101870000|2021-10-01 15:24:30|5840.74|5840.74|5841.2|5841.2|5841.2|5841.2|5840.27|5840.27|0
1633101880000|2021-10-01 15:24:40|5841.44|5841.44|5841.9|5841.9|5842.18|5842.18|5841.08|5841.08|0
1633101890000|2021-10-01 15:24:50|5841.61|5841.61|5841.15|5841.15|5841.61|5841.61|5841.15|5841.15|0
1633101900000|2021-10-01 15:25:00|5841.37|5841.37|5842.18|5842.18|5842.18|5842.18|5841.37|5841.37|0
1633101910000|2021-10-01 15:25:10|5841.32|5841.32|5840.86|5840.86|5841.82|5841.82|5840.86|5840.86|0
1633101920000|2021-10-01 15:25:20|5841.08|5841.08|5840.55|5840.55|5841.08|5841.08|5840.55|5840.55|0
1633101930000|2021-10-01 15:25:30|5840.84|5840.84|5838.94|5838.94|5840.84|5840.84|5838.94|5838.94|0
1633101940000|2021-10-01 15:25:40|5838.46|5838.46|5838.08|5838.08|5838.75|5838.75|5838.08|5838.08|0
1633101950000|2021-10-01 15:25:50|5838.01|5838.01|5837.7|5837.7|5838.01|5838.01|5837.43|5837.43|0
1633101960000|2021-10-01 15:26:00|5837.94|5837.94|5838.9|5838.9|5838.9|5838.9|5837.94|5837.94|0
1633101970000|2021-10-01 15:26:10|5838.69|5838.69|5838.16|5838.16|5838.69|5838.69|5838.16|5838.16|0
1633101980000|2021-10-01 15:26:20|5837.87|5837.87|5837.64|5837.64|5838.16|5838.16|5837.64|5837.64|0
1633101990000|2021-10-01 15:26:30|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|0
1633102000000|2021-10-01 15:26:40|5837.18|5837.18|5837.71|5837.71|5837.71|5837.71|5837.18|5837.18|0
1633102010000|2021-10-01 15:26:50|5838.19|5838.19|5838.67|5838.67|5838.91|5838.91|5838.19|5838.19|0
1633102020000|2021-10-01 15:27:00|5838.96|5838.96|5839.75|5839.75|5839.75|5839.75|5838.96|5838.96|0
1633102030000|2021-10-01 15:27:10|5840.22|5840.22|5840.22|5840.22|5840.22|5840.22|5839.94|5839.94|0
1633102040000|2021-10-01 15:27:20|5839.94|5839.94|5838.79|5838.79|5839.94|5839.94|5838.79|5838.79|0
1633102050000|2021-10-01 15:27:30|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.36|5838.36|0
1633102060000|2021-10-01 15:27:40|5838.86|5838.86|5838.88|5838.88|5839.1|5839.1|5838.86|5838.86|0
1633102070000|2021-10-01 15:27:50|5838.86|5838.86|5838.11|5838.11|5838.86|5838.86|5838.11|5838.11|0
1633102080000|2021-10-01 15:28:00|5837.67|5837.67|5839.16|5839.16|5839.16|5839.16|5837.67|5837.67|0
1633102090000|2021-10-01 15:28:10|5838.94|5838.94|5839.84|5839.84|5840.44|5840.44|5838.13|5838.13|0
1633102100000|2021-10-01 15:28:20|5839.63|5839.63|5840.08|5840.08|5840.08|5840.08|5839.12|5839.12|0
1633102110000|2021-10-01 15:28:30|5840.66|5840.66|5841.35|5841.35|5841.35|5841.35|5840.66|5840.66|0
1633102120000|2021-10-01 15:28:40|5841.13|5841.13|5840.09|5840.09|5841.13|5841.13|5840.08|5840.08|0
1633102130000|2021-10-01 15:28:50|5840.38|5840.38|5840.21|5840.21|5840.68|5840.68|5840.19|5840.19|0
1633102140000|2021-10-01 15:29:00|5840.5|5840.5|5839.47|5839.47|5840.5|5840.5|5839.25|5839.25|0
1633102150000|2021-10-01 15:29:10|5839.18|5839.18|5834.31|5834.31|5839.76|5839.76|5834.31|5834.31|0
1633102160000|2021-10-01 15:29:20|5833.73|5833.73|5831.24|5831.24|5833.73|5833.73|5830.74|5830.74|0
1633102170000|2021-10-01 15:29:30|5830.96|5830.96|5827.34|5827.34|5830.98|5830.98|5826.87|5826.87|0
1633102180000|2021-10-01 15:29:40|5826.86|5826.86|5823.98|5823.98|5827.99|5827.99|5823.98|5823.98|0
1633102190000|2021-10-01 15:29:50|5825.12|5825.12|5827.23|5827.23|5827.23|5827.23|5824.79|5824.79|0
1633420670000|2021-10-05 07:57:50|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1633420680000|2021-10-05 07:58:00|6003.23|6003.23|6002.41|6002.41|6003.23|6003.23|6002.41|6002.41|0
1633420690000|2021-10-05 07:58:10|6002.12|6002.12|6001.44|6001.44|6002.12|6002.12|6001.15|6001.15|0
1633420700000|2021-10-05 07:58:20|6002.2|6002.2|6002.2|6002.2|6002.44|6002.44|6002.2|6002.2|0
1633420710000|2021-10-05 07:58:30|6003.38|6003.38|6003.9|6003.9|6003.9|6003.9|6003.38|6003.38|0
1633420720000|2021-10-05 07:58:40|6004.38|6004.38|6003.34|6003.34|6004.4|6004.4|6003.34|6003.34|0
1633420730000|2021-10-05 07:58:50|6002.91|6002.91|6001.96|6001.96|6002.91|6002.91|6001.67|6001.67|0
1633420740000|2021-10-05 07:59:00|6002.25|6002.25|6003.99|6003.99|6003.99|6003.99|6002.25|6002.25|0
1633420750000|2021-10-05 07:59:10|6003.41|6003.41|6004.5|6004.5|6004.5|6004.5|6003.13|6003.13|0
1633420760000|2021-10-05 07:59:20|6004.74|6004.74|6003.27|6003.27|6004.74|6004.74|6003.27|6003.27|0
1633420770000|2021-10-05 07:59:30|6002.63|6002.63|6002.34|6002.34|6002.63|6002.63|6002.34|6002.34|0
1633420780000|2021-10-05 07:59:40|6002.11|6002.11|6001.23|6001.23|6002.11|6002.11|6001.23|6001.23|0
1633420790000|2021-10-05 07:59:50|6000.94|6000.94|5999.27|5999.27|6000.94|6000.94|5997.54|5997.54|0
1633420800000|2021-10-05 08:00:00|5998.84|5998.84|5996.29|5996.29|5999.08|5999.08|5996.06|5996.06|0
1633420810000|2021-10-05 08:00:10|5996.33|5996.33|5998.31|5998.31|5998.31|5998.31|5996.33|5996.33|0
1633420820000|2021-10-05 08:00:20|5998.74|5998.74|5998.74|5998.74|5999.03|5999.03|5998.74|5998.74|0
1633420830000|2021-10-05 08:00:30|5998.53|5998.53|5997.57|5997.57|5998.53|5998.53|5997.57|5997.57|0
1633420840000|2021-10-05 08:00:40|5996.93|5996.93|5995.76|5995.76|5996.93|5996.93|5995.18|5995.18|0
1633420850000|2021-10-05 08:00:50|5995.18|5995.18|5994.25|5994.25|5995.18|5995.18|5994.25|5994.25|0
1633420860000|2021-10-05 08:01:00|5994.15|5994.15|5995.69|5995.69|5995.96|5995.96|5993.65|5993.65|0
1633420870000|2021-10-05 08:01:10|5995.47|5995.47|5995.69|5995.69|5995.69|5995.69|5995.19|5995.19|0
1633420880000|2021-10-05 08:01:20|5995.93|5995.93|5995.93|5995.93|5996.51|5996.51|5995.93|5995.93|0
1633420890000|2021-10-05 08:01:30|5996|5996|5995.53|5995.53|5996.29|5996.29|5995.02|5995.02|0
1633420900000|2021-10-05 08:01:40|5995.81|5995.81|5996.92|5996.92|5996.92|5996.92|5995.81|5995.81|0
1633420910000|2021-10-05 08:01:50|5997.35|5997.35|5997.64|5997.64|5997.93|5997.93|5997.35|5997.35|0
1633420920000|2021-10-05 08:02:00|5997.85|5997.85|5997.59|5997.59|5998.63|5998.63|5997.59|5997.59|0
1633420930000|2021-10-05 08:02:10|5997.36|5997.36|5997.64|5997.64|5997.64|5997.64|5997.36|5997.36|0
1633420940000|2021-10-05 08:02:20|5998.08|5998.08|5998.76|5998.76|5999.34|5999.34|5998.08|5998.08|0
1633420950000|2021-10-05 08:02:30|5999.4|5999.4|5998.9|5998.9|5999.4|5999.4|5998.42|5998.42|0
1633420960000|2021-10-05 08:02:40|5999.55|5999.55|6000.27|6000.27|6000.27|6000.27|5999.26|5999.26|0
1633420970000|2021-10-05 08:02:50|6000.74|6000.74|6001.65|6001.65|6001.65|6001.65|6000.74|6000.74|0
1633420980000|2021-10-05 08:03:00|6001.69|6001.69|6002.5|6002.5|6002.5|6002.5|6001.69|6001.69|0
1633420990000|2021-10-05 08:03:10|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1633421000000|2021-10-05 08:03:20|6002.05|6002.05|6000.62|6000.62|6002.05|6002.05|6000.62|6000.62|0
1633421010000|2021-10-05 08:03:30|6000.83|6000.83|6000.62|6000.62|6000.83|6000.83|6000.62|6000.62|0
1633421020000|2021-10-05 08:03:40|6000.9|6000.9|6001.02|6001.02|6001.6|6001.6|6000.85|6000.85|0
1633421030000|2021-10-05 08:03:50|6001.31|6001.31|6001.02|6001.02|6001.31|6001.31|6001.02|6001.02|0
1633421040000|2021-10-05 08:04:00|6001.23|6001.23|6001.69|6001.69|6002.26|6002.26|6001.23|6001.23|0
1633421050000|2021-10-05 08:04:10|6002.69|6002.69|6002.11|6002.11|6002.69|6002.69|6002.11|6002.11|0
1633421060000|2021-10-05 08:04:20|6002.4|6002.4|6002.02|6002.02|6002.54|6002.54|6002.02|6002.02|0
1633421070000|2021-10-05 08:04:30|6002.06|6002.06|6002.64|6002.64|6002.64|6002.64|6002.06|6002.06|0
1633421080000|2021-10-05 08:04:40|6003.07|6003.07|6003.79|6003.79|6004.08|6004.08|6003.07|6003.07|0
1633421090000|2021-10-05 08:04:50|6004|6004|6004.05|6004.05|6004.58|6004.58|6003.76|6003.76|0
1633421100000|2021-10-05 08:05:00|6003.76|6003.76|6004.38|6004.38|6005.49|6005.49|6003.76|6003.76|0
1633421110000|2021-10-05 08:05:10|6004.67|6004.67|6004.96|6004.96|6005.25|6005.25|6004.67|6004.67|0
1633421120000|2021-10-05 08:05:20|6004.74|6004.74|6004.22|6004.22|6004.74|6004.74|6004.22|6004.22|0
1633421130000|2021-10-05 08:05:30|6003.93|6003.93|6004.72|6004.72|6004.72|6004.72|6003.93|6003.93|0
1633421140000|2021-10-05 08:05:40|6004.14|6004.14|6005.61|6005.61|6006.35|6006.35|6004.14|6004.14|0
1633421150000|2021-10-05 08:05:50|6005.9|6005.9|6005.51|6005.51|6006.33|6006.33|6005.51|6005.51|0
1633421160000|2021-10-05 08:06:00|6004.65|6004.65|6004.92|6004.92|6005.21|6005.21|6004.65|6004.65|0
1633421170000|2021-10-05 08:06:10|6005.35|6005.35|6004.63|6004.63|6005.35|6005.35|6004.63|6004.63|0
1633421180000|2021-10-05 08:06:20|6004.92|6004.92|6004.35|6004.35|6004.92|6004.92|6004.35|6004.35|0
1633421190000|2021-10-05 08:06:30|6004.13|6004.13|6003.2|6003.2|6004.2|6004.2|6003.2|6003.2|0
1633421200000|2021-10-05 08:06:40|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|0
1633421210000|2021-10-05 08:06:50|6003.91|6003.91|6003.78|6003.78|6004.2|6004.2|6003.49|6003.49|0
1633421220000|2021-10-05 08:07:00|6004.07|6004.07|6003.78|6003.78|6004.07|6004.07|6003.78|6003.78|0
1633421230000|2021-10-05 08:07:10|6004.07|6004.07|6004.35|6004.35|6004.93|6004.93|6004.07|6004.07|0
1633421240000|2021-10-05 08:07:20|6003.47|6003.47|6003.23|6003.23|6003.47|6003.47|6003.23|6003.23|0
1633421250000|2021-10-05 08:07:30|6002.58|6002.58|6001.67|6001.67|6002.58|6002.58|6001.67|6001.67|0
1633421260000|2021-10-05 08:07:40|6001.91|6001.91|6003.79|6003.79|6003.79|6003.79|6001.67|6001.67|0
1633421270000|2021-10-05 08:07:50|6004.07|6004.07|6003.79|6003.79|6004.07|6004.07|6003.21|6003.21|0
1633421280000|2021-10-05 08:08:00|6004.02|6004.02|6004.96|6004.96|6005.25|6005.25|6004.02|6004.02|0
1633421290000|2021-10-05 08:08:10|6005.25|6005.25|6005.7|6005.7|6005.92|6005.92|6005.25|6005.25|0
1633421300000|2021-10-05 08:08:20|6005.41|6005.41|6004.45|6004.45|6005.41|6005.41|6004.22|6004.22|0
1633421310000|2021-10-05 08:08:30|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1633421320000|2021-10-05 08:08:40|6004.45|6004.45|6004.63|6004.63|6004.67|6004.67|6004.45|6004.45|0
1633421330000|2021-10-05 08:08:50|6004.92|6004.92|6004.18|6004.18|6004.92|6004.92|6003.89|6003.89|0
1633421340000|2021-10-05 08:09:00|6003.72|6003.72|6003.16|6003.16|6003.72|6003.72|6003.15|6003.15|0
1633421350000|2021-10-05 08:09:10|6002.87|6002.87|6002.87|6002.87|6003.45|6003.45|6002.87|6002.87|0
1633421360000|2021-10-05 08:09:20|6002.66|6002.66|5995.27|5995.27|6002.66|6002.66|5995.27|5995.27|0
1633421370000|2021-10-05 08:09:30|5995.06|5995.06|5993.03|5993.03|5995.06|5995.06|5992.5|5992.5|0
1633421380000|2021-10-05 08:09:40|5992.74|5992.74|5992.79|5992.79|5993.03|5993.03|5992.45|5992.45|0
1633421390000|2021-10-05 08:09:50|5993.32|5993.32|5993.85|5993.85|5993.85|5993.85|5993.32|5993.32|0
1633421400000|2021-10-05 08:10:00|5993.87|5993.87|5994.46|5994.46|5994.46|5994.46|5993.79|5993.79|0
1633421410000|2021-10-05 08:10:10|5994.22|5994.22|5991.49|5991.49|5994.22|5994.22|5991.49|5991.49|0
1633421420000|2021-10-05 08:10:20|5991.53|5991.53|5992.27|5992.27|5992.27|5992.27|5991.53|5991.53|0
1633421430000|2021-10-05 08:10:30|5992.7|5992.7|5992.98|5992.98|5992.99|5992.99|5992.7|5992.7|0
1633421440000|2021-10-05 08:10:40|5993.45|5993.45|5994.16|5994.16|5994.17|5994.17|5993.45|5993.45|0
1633421450000|2021-10-05 08:10:50|5993.94|5993.94|5993.92|5993.92|5994.16|5994.16|5993.92|5993.92|0
1633421460000|2021-10-05 08:11:00|5993.49|5993.49|5994.79|5994.79|5994.79|5994.79|5993.49|5993.49|0
1633421470000|2021-10-05 08:11:10|5995.43|5995.43|5995.67|5995.67|5995.67|5995.67|5995.43|5995.43|0
1633421480000|2021-10-05 08:11:20|5995.17|5995.17|5994.99|5994.99|5995.17|5995.17|5994.71|5994.71|0
1633421490000|2021-10-05 08:11:30|5995.46|5995.46|5997.09|5997.09|5997.12|5997.12|5995.46|5995.46|0
1633421500000|2021-10-05 08:11:40|5997.38|5997.38|5998.62|5998.62|5998.62|5998.62|5997.38|5997.38|0
1633421510000|2021-10-05 08:11:50|5998.41|5998.41|5998.12|5998.12|5998.41|5998.41|5998.12|5998.12|0
1633421520000|2021-10-05 08:12:00|5997.9|5997.9|5998.19|5998.19|5998.19|5998.19|5997.9|5997.9|0
1633421530000|2021-10-05 08:12:10|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|0
1633421540000|2021-10-05 08:12:20|5997.71|5997.71|5998|5998|5998|5998|5997.71|5997.71|0
1633421550000|2021-10-05 08:12:30|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1633421560000|2021-10-05 08:12:40|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|0
1633421580000|2021-10-05 08:13:00|5998.79|5998.79|5999.22|5999.22|5999.22|5999.22|5998.79|5998.79|0
1633421590000|2021-10-05 08:13:10|5998.94|5998.94|5998.94|5998.94|5999.22|5999.22|5998.94|5998.94|0
1633421600000|2021-10-05 08:13:20|5998.65|5998.65|5999.22|5999.22|5999.22|5999.22|5998.65|5998.65|0
1633421610000|2021-10-05 08:13:30|5999.87|5999.87|6000.3|6000.3|6000.59|6000.59|5999.87|5999.87|0
1633421620000|2021-10-05 08:13:40|6000.01|6000.01|6000.53|6000.53|6000.53|6000.53|6000.01|6000.01|0
1633421630000|2021-10-05 08:13:50|6000.56|6000.56|6000.06|6000.06|6000.56|6000.56|6000.06|6000.06|0
1633421640000|2021-10-05 08:14:00|5999.77|5999.77|6000.06|6000.06|6000.06|6000.06|5999.77|5999.77|0
1633421650000|2021-10-05 08:14:10|5999.48|5999.48|5999.53|5999.53|5999.77|5999.77|5999.48|5999.48|0
1633421660000|2021-10-05 08:14:20|5999.51|5999.51|6000.25|6000.25|6000.25|6000.25|5999.51|5999.51|0
1633421680000|2021-10-05 08:14:40|6000.83|6000.83|6000.54|6000.54|6000.83|6000.83|6000.54|6000.54|0
1633421700000|2021-10-05 08:15:00|6000.3|6000.3|6001.22|6001.22|6001.22|6001.22|6000.07|6000.07|0
1633421710000|2021-10-05 08:15:10|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|0
1633421720000|2021-10-05 08:15:20|6001.99|6001.99|6000.29|6000.29|6001.99|6001.99|6000.29|6000.29|0
1633421730000|2021-10-05 08:15:30|6000.21|6000.21|5999.52|5999.52|6000.21|6000.21|5999.52|5999.52|0
1633421740000|2021-10-05 08:15:40|6000|6000|6000|6000|6000|6000|6000|6000|0
1633421760000|2021-10-05 08:16:00|5999.76|5999.76|5999.47|5999.47|5999.76|5999.76|5999.47|5999.47|0
1633421770000|2021-10-05 08:16:10|5999.49|5999.49|5999.78|5999.78|5999.78|5999.78|5999.49|5999.49|0
1633421780000|2021-10-05 08:16:20|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1633421800000|2021-10-05 08:16:40|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1633421820000|2021-10-05 08:17:00|6000.78|6000.78|6000.31|6000.31|6000.78|6000.78|6000.31|6000.31|0
1633421830000|2021-10-05 08:17:10|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|0
1633421840000|2021-10-05 08:17:20|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|0
1633421850000|2021-10-05 08:17:30|6000.02|6000.02|5999.33|5999.33|6000.02|6000.02|5999.33|5999.33|0
1633421870000|2021-10-05 08:17:50|5999.54|5999.54|5999.54|5999.54|5999.83|5999.83|5999.54|5999.54|0
1633421880000|2021-10-05 08:18:00|5999.33|5999.33|6000.04|6000.04|6000.05|6000.05|5999.33|5999.33|0
1633421890000|2021-10-05 08:18:10|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|5999.28|5999.28|0
1633421900000|2021-10-05 08:18:20|5999.55|5999.55|5998.85|5998.85|5999.55|5999.55|5998.85|5998.85|0
1633421910000|2021-10-05 08:18:30|5998.92|5998.92|5999.21|5999.21|5999.21|5999.21|5998.92|5998.92|0
1633421920000|2021-10-05 08:18:40|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|0
1633421930000|2021-10-05 08:18:50|5998.89|5998.89|5999.23|5999.23|5999.47|5999.47|5998.65|5998.65|0
1633421940000|2021-10-05 08:19:00|5999.01|5999.01|5998.94|5998.94|5999.01|5999.01|5998.72|5998.72|0
1633421950000|2021-10-05 08:19:10|5999.23|5999.23|5999.7|5999.7|5999.7|5999.7|5999.23|5999.23|0
1633421960000|2021-10-05 08:19:20|6000.13|6000.13|5996.93|5996.93|6000.13|6000.13|5996.93|5996.93|0
1633421970000|2021-10-05 08:19:30|5996.45|5996.45|5996.36|5996.36|5996.45|5996.45|5996.36|5996.36|0
1633421980000|2021-10-05 08:19:40|5996.65|5996.65|5996.93|5996.93|5997.22|5997.22|5996.65|5996.65|0
1633422000000|2021-10-05 08:20:00|5997.22|5997.22|6000.67|6000.67|6000.67|6000.67|5996.93|5996.93|0
1633422010000|2021-10-05 08:20:10|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|0
1633422020000|2021-10-05 08:20:20|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1633422030000|2021-10-05 08:20:30|6000.43|6000.43|6000.22|6000.22|6000.43|6000.43|6000.22|6000.22|0
1633422040000|2021-10-05 08:20:40|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|0
1633422050000|2021-10-05 08:20:50|6000.69|6000.69|6000.67|6000.67|6000.69|6000.69|6000.67|6000.67|0
1633422060000|2021-10-05 08:21:00|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|6000.46|0
1633422080000|2021-10-05 08:21:20|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|0
1633422090000|2021-10-05 08:21:30|6000.46|6000.46|5999.46|5999.46|6000.46|6000.46|5999.46|5999.46|0
1633422100000|2021-10-05 08:21:40|5999.01|5999.01|5998.79|5998.79|5999.01|5999.01|5998.56|5998.56|0
1633422120000|2021-10-05 08:22:00|5999.08|5999.08|6001.24|6001.24|6001.52|6001.52|5999.08|5999.08|0
1633422130000|2021-10-05 08:22:10|6001.2|6001.2|6002.17|6002.17|6002.39|6002.39|6001.2|6001.2|0
1633422140000|2021-10-05 08:22:20|6002.39|6002.39|6002.39|6002.39|6002.82|6002.82|6002.39|6002.39|0
1633422150000|2021-10-05 08:22:30|6002.17|6002.17|6002.65|6002.65|6002.68|6002.68|6002.17|6002.17|0
1633422160000|2021-10-05 08:22:40|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1633422170000|2021-10-05 08:22:50|6002.79|6002.79|6003.34|6003.34|6003.77|6003.77|6002.58|6002.58|0
1633422180000|2021-10-05 08:23:00|6002.88|6002.88|6002.38|6002.38|6002.88|6002.88|6002.38|6002.38|0
1633422190000|2021-10-05 08:23:10|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|0
1633422210000|2021-10-05 08:23:30|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|0
1633422230000|2021-10-05 08:23:50|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1633422240000|2021-10-05 08:24:00|6001.85|6001.85|6000.32|6000.32|6001.85|6001.85|6000.32|6000.32|0
1633422250000|2021-10-05 08:24:10|6000.3|6000.3|5999.52|5999.52|6000.59|6000.59|5999.52|5999.52|0
1633422260000|2021-10-05 08:24:20|5999.3|5999.3|5998.8|5998.8|5999.3|5999.3|5998.14|5998.14|0
1633422270000|2021-10-05 08:24:30|5999.02|5999.02|5998.3|5998.3|5999.02|5999.02|5998.3|5998.3|0
1633422290000|2021-10-05 08:24:50|5998.59|5998.59|5995.94|5995.94|5998.81|5998.81|5995.72|5995.72|0
1633422300000|2021-10-05 08:25:00|5995.72|5995.72|5996.66|5996.66|5996.9|5996.9|5995.27|5995.27|0
1633422310000|2021-10-05 08:25:10|5996.9|5996.9|5996.37|5996.37|5996.9|5996.9|5996.37|5996.37|0
1633422320000|2021-10-05 08:25:20|5996.84|5996.84|5997.37|5997.37|5997.37|5997.37|5996.84|5996.84|0
1633422330000|2021-10-05 08:25:30|5996.84|5996.84|5996.79|5996.79|5996.84|5996.84|5996.79|5996.79|0
1633422340000|2021-10-05 08:25:40|5997.02|5997.02|5996.83|5996.83|5997.02|5997.02|5996.79|5996.79|0
1633422350000|2021-10-05 08:25:50|5997.26|5997.26|5995.66|5995.66|5997.26|5997.26|5995.66|5995.66|0
1633422360000|2021-10-05 08:26:00|5995.62|5995.62|5994.13|5994.13|5995.62|5995.62|5994.13|5994.13|0
1633422370000|2021-10-05 08:26:10|5994.11|5994.11|5993.77|5993.77|5994.11|5994.11|5993.53|5993.53|0
1633422380000|2021-10-05 08:26:20|5993.78|5993.78|5993.78|5993.78|5994.07|5994.07|5993.78|5993.78|0
1633422390000|2021-10-05 08:26:30|5993.49|5993.49|5994.74|5994.74|5994.98|5994.98|5993.49|5993.49|0
1633422400000|2021-10-05 08:26:40|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|0
1633422410000|2021-10-05 08:26:50|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1633422420000|2021-10-05 08:27:00|5995.46|5995.46|5995.75|5995.75|5995.75|5995.75|5995.46|5995.46|0
1633422430000|2021-10-05 08:27:10|5996.75|5996.75|5997.44|5997.44|5997.87|5997.87|5996.75|5996.75|0
1633422440000|2021-10-05 08:27:20|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1633422450000|2021-10-05 08:27:30|5997.97|5997.97|5998.64|5998.64|5998.64|5998.64|5997.97|5997.97|0
1633422460000|2021-10-05 08:27:40|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|0
1633422470000|2021-10-05 08:27:50|5998.64|5998.64|5999.22|5999.22|5999.22|5999.22|5998.42|5998.42|0
1633422480000|2021-10-05 08:28:00|5999.23|5999.23|5999.52|5999.52|5999.52|5999.52|5999.22|5999.22|0
1633422490000|2021-10-05 08:28:10|5999.95|5999.95|6000.43|6000.43|6000.43|6000.43|5999.95|5999.95|0
1633422500000|2021-10-05 08:28:20|6000.14|6000.14|5998.94|5998.94|6000.14|6000.14|5998.94|5998.94|0
1633422520000|2021-10-05 08:28:40|5999.16|5999.16|5999.17|5999.17|5999.17|5999.17|5999.16|5999.16|0
1633422540000|2021-10-05 08:29:00|5998.5|5998.5|5998.48|5998.48|5998.5|5998.5|5998.26|5998.26|0
1633422550000|2021-10-05 08:29:10|5998.72|5998.72|5998.31|5998.31|5998.72|5998.72|5998.29|5998.29|0
1633422570000|2021-10-05 08:29:30|5997.61|5997.61|5995.3|5995.3|5997.61|5997.61|5995.3|5995.3|0
1633422580000|2021-10-05 08:29:40|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|0
1633422610000|2021-10-05 08:30:10|5995.84|5995.84|5996.33|5996.33|5996.33|5996.33|5995.83|5995.83|0
1633422620000|2021-10-05 08:30:20|5997.31|5997.31|5998.4|5998.4|5998.44|5998.44|5997.31|5997.31|0
1633422630000|2021-10-05 08:30:30|5998.16|5998.16|5998.67|5998.67|5998.67|5998.67|5997.87|5997.87|0
1633422640000|2021-10-05 08:30:40|5998.96|5998.96|6000.36|6000.36|6000.36|6000.36|5998.96|5998.96|0
1633422650000|2021-10-05 08:30:50|6000.12|6000.12|5999.9|5999.9|6000.12|6000.12|5999.9|5999.9|0
1633422660000|2021-10-05 08:31:00|5999.69|5999.69|5999.45|5999.45|5999.69|5999.69|5999.45|5999.45|0
1633422670000|2021-10-05 08:31:10|5999.44|5999.44|5997.95|5997.95|5999.44|5999.44|5997.95|5997.95|0
1633422680000|2021-10-05 08:31:20|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1633422690000|2021-10-05 08:31:30|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1633422700000|2021-10-05 08:31:40|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1633422710000|2021-10-05 08:31:50|5997.46|5997.46|5997.71|5997.71|5997.71|5997.71|5997.46|5997.46|0
1633422720000|2021-10-05 08:32:00|5998|5998|5998.77|5998.77|5998.77|5998.77|5998|5998|0
1633422730000|2021-10-05 08:32:10|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|0
1633422740000|2021-10-05 08:32:20|5998.86|5998.86|5999.37|5999.37|5999.37|5999.37|5998.84|5998.84|0
1633422750000|2021-10-05 08:32:30|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|0
1633422760000|2021-10-05 08:32:40|6000.45|6000.45|6000.21|6000.21|6000.45|6000.45|6000.21|6000.21|0
1633422770000|2021-10-05 08:32:50|5999.92|5999.92|5999.27|5999.27|5999.92|5999.92|5999.27|5999.27|0
1633422780000|2021-10-05 08:33:00|5999.56|5999.56|5998.87|5998.87|5999.56|5999.56|5998.87|5998.87|0
1633422790000|2021-10-05 08:33:10|5998.88|5998.88|5997.67|5997.67|5998.9|5998.9|5997.67|5997.67|0
1633422800000|2021-10-05 08:33:20|5996.5|5996.5|5994.72|5994.72|5996.5|5996.5|5994.22|5994.22|0
1633422810000|2021-10-05 08:33:30|5994.69|5994.69|5994.88|5994.88|5994.88|5994.88|5994.67|5994.67|0
1633422830000|2021-10-05 08:33:50|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|0
1633422840000|2021-10-05 08:34:00|5994.95|5994.95|5994.94|5994.94|5994.95|5994.95|5994.94|5994.94|0
1633422850000|2021-10-05 08:34:10|5995.44|5995.44|5996.4|5996.4|5996.4|5996.4|5995.44|5995.44|0
1633422860000|2021-10-05 08:34:20|5996.69|5996.69|5996.69|5996.69|5996.9|5996.9|5996.69|5996.69|0
1633422870000|2021-10-05 08:34:30|5996.9|5996.9|5996.94|5996.94|5997.21|5997.21|5996.9|5996.9|0
1633422880000|2021-10-05 08:34:40|5996.65|5996.65|5996.35|5996.35|5996.65|5996.65|5996.06|5996.06|0
1633422890000|2021-10-05 08:34:50|5996.06|5996.06|5996.78|5996.78|5996.78|5996.78|5996.06|5996.06|0
1633422900000|2021-10-05 08:35:00|5996.56|5996.56|5996.38|5996.38|5996.56|5996.56|5996.11|5996.11|0
1633422910000|2021-10-05 08:35:10|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1633422920000|2021-10-05 08:35:20|5996.38|5996.38|5996.38|5996.38|5996.38|5996.38|5996.38|5996.38|0
1633422930000|2021-10-05 08:35:30|5997.24|5997.24|5996.29|5996.29|5997.24|5997.24|5996.06|5996.06|0
1633422950000|2021-10-05 08:35:50|5996.51|5996.51|5997.83|5997.83|5997.83|5997.83|5996.51|5996.51|0
1633422960000|2021-10-05 08:36:00|5997.54|5997.54|5995.28|5995.28|5997.54|5997.54|5995.28|5995.28|0
1633422970000|2021-10-05 08:36:10|5995.49|5995.49|5995.97|5995.97|5995.97|5995.97|5995.49|5995.49|0
1633422980000|2021-10-05 08:36:20|5996.18|5996.18|5996.47|5996.47|5996.47|5996.47|5996.18|5996.18|0
1633422990000|2021-10-05 08:36:30|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|0
1633423000000|2021-10-05 08:36:40|5995.71|5995.71|5995.28|5995.28|5995.71|5995.71|5995.28|5995.28|0
1633423010000|2021-10-05 08:36:50|5995.49|5995.49|5996.71|5996.71|5996.71|5996.71|5995.49|5995.49|0
1633423020000|2021-10-05 08:37:00|5996.66|5996.66|5996.45|5996.45|5996.71|5996.71|5996.45|5996.45|0
1633423030000|2021-10-05 08:37:10|5996.5|5996.5|5996.26|5996.26|5996.5|5996.5|5996.26|5996.26|0
1633423040000|2021-10-05 08:37:20|5996.24|5996.24|5996.46|5996.46|5996.69|5996.69|5996.24|5996.24|0
1633423050000|2021-10-05 08:37:30|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|0
1633423060000|2021-10-05 08:37:40|5996.98|5996.98|5996.2|5996.2|5997|5997|5996.2|5996.2|0
1633423070000|2021-10-05 08:37:50|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|0
1633423080000|2021-10-05 08:38:00|5995.76|5995.76|5996.58|5996.58|5996.58|5996.58|5995.76|5995.76|0
1633423090000|2021-10-05 08:38:10|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1633423100000|2021-10-05 08:38:20|5996.58|5996.58|5994.84|5994.84|5996.58|5996.58|5994.62|5994.62|0
1633423110000|2021-10-05 08:38:30|5994.55|5994.55|5994.32|5994.32|5994.55|5994.55|5994.32|5994.32|0
1633423120000|2021-10-05 08:38:40|5994.61|5994.61|5994.83|5994.83|5995.04|5995.04|5994.61|5994.61|0
1633423140000|2021-10-05 08:39:00|5995.07|5995.07|5996.96|5996.96|5996.96|5996.96|5995.07|5995.07|0
1633423150000|2021-10-05 08:39:10|5997.22|5997.22|5997.72|5997.72|5998.01|5998.01|5997.22|5997.22|0
1633423160000|2021-10-05 08:39:20|5997.24|5997.24|5997.22|5997.22|5997.24|5997.24|5997.22|5997.22|0
1633423170000|2021-10-05 08:39:30|5997.21|5997.21|5997.68|5997.68|5997.68|5997.68|5996.99|5996.99|0
1633423180000|2021-10-05 08:39:40|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1633423200000|2021-10-05 08:40:00|5997.68|5997.68|5997.19|5997.19|5997.68|5997.68|5997.19|5997.19|0
1633423230000|2021-10-05 08:40:30|5996.98|5996.98|5996.9|5996.9|5996.98|5996.98|5996.69|5996.69|0
1633423240000|2021-10-05 08:40:40|5996.61|5996.61|5994.87|5994.87|5996.61|5996.61|5993.65|5993.65|0
1633423260000|2021-10-05 08:41:00|5994.41|5994.41|5993.38|5993.38|5994.41|5994.41|5993.15|5993.15|0
1633423280000|2021-10-05 08:41:20|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|0
1633423290000|2021-10-05 08:41:30|5993.64|5993.64|5995.05|5995.05|5995.05|5995.05|5993.64|5993.64|0
1633423300000|2021-10-05 08:41:40|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|0
1633423310000|2021-10-05 08:41:50|5995.98|5995.98|5995.31|5995.31|5995.98|5995.98|5995.31|5995.31|0
1633423320000|2021-10-05 08:42:00|5995.6|5995.6|5995.32|5995.32|5995.6|5995.6|5995.12|5995.12|0
1633423330000|2021-10-05 08:42:10|5995.54|5995.54|5995.82|5995.82|5995.82|5995.82|5995.54|5995.54|0
1633423340000|2021-10-05 08:42:20|5996.04|5996.04|5997.42|5997.42|5997.42|5997.42|5996.04|5996.04|0
1633423350000|2021-10-05 08:42:30|5997.71|5997.71|5998.23|5998.23|5998.23|5998.23|5997.71|5997.71|0
1633423370000|2021-10-05 08:42:50|5998.47|5998.47|5998.25|5998.25|5998.47|5998.47|5998.25|5998.25|0
1633423390000|2021-10-05 08:43:10|5998.54|5998.54|5999.21|5999.21|5999.21|5999.21|5998.54|5998.54|0
1633423400000|2021-10-05 08:43:20|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|0
1633423410000|2021-10-05 08:43:30|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1633423420000|2021-10-05 08:43:40|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|0
1633423430000|2021-10-05 08:43:50|5999.71|5999.71|5999.76|5999.76|5999.76|5999.76|5999.71|5999.71|0
1633423450000|2021-10-05 08:44:10|6000.23|6000.23|6000.3|6000.3|6000.3|6000.3|6000.23|6000.23|0
1633423460000|2021-10-05 08:44:20|6000.73|6000.73|6000.73|6000.73|6000.97|6000.97|6000.73|6000.73|0
1633423470000|2021-10-05 08:44:30|6000.49|6000.49|6000.08|6000.08|6000.49|6000.49|6000.04|6000.04|0
1633423480000|2021-10-05 08:44:40|5999.64|5999.64|5998.4|5998.4|5999.64|5999.64|5998.4|5998.4|0
1633423490000|2021-10-05 08:44:50|5997.97|5997.97|5998.21|5998.21|5998.21|5998.21|5997.97|5997.97|0
1633423500000|2021-10-05 08:45:00|5997.99|5997.99|5998.21|5998.21|5998.21|5998.21|5997.3|5997.3|0
1633423510000|2021-10-05 08:45:10|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.22|5998.22|0
1633423520000|2021-10-05 08:45:20|5998.47|5998.47|5997.06|5997.06|5998.47|5998.47|5997.06|5997.06|0
1633423530000|2021-10-05 08:45:30|5996.82|5996.82|5995|5995|5996.82|5996.82|5994.76|5994.76|0
1633423540000|2021-10-05 08:45:40|5994.98|5994.98|5994.31|5994.31|5994.98|5994.98|5994.31|5994.31|0
1633423550000|2021-10-05 08:45:50|5993.83|5993.83|5993.38|5993.38|5993.83|5993.83|5993.38|5993.38|0
1633423560000|2021-10-05 08:46:00|5992.95|5992.95|5992.66|5992.66|5993.62|5993.62|5992.66|5992.66|0
1633423570000|2021-10-05 08:46:10|5992.08|5992.08|5988.91|5988.91|5992.08|5992.08|5988.91|5988.91|0
1633423580000|2021-10-05 08:46:20|5988.43|5988.43|5986.71|5986.71|5988.43|5988.43|5986.71|5986.71|0
1633423590000|2021-10-05 08:46:30|5986.92|5986.92|5986.47|5986.47|5986.92|5986.92|5986.45|5986.45|0
1633423600000|2021-10-05 08:46:40|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|0
1633423610000|2021-10-05 08:46:50|5985.74|5985.74|5985.45|5985.45|5985.74|5985.74|5985.45|5985.45|0
1633423620000|2021-10-05 08:47:00|5985.42|5985.42|5984.59|5984.59|5985.66|5985.66|5984.59|5984.59|0
1633423630000|2021-10-05 08:47:10|5984.35|5984.35|5984.14|5984.14|5984.35|5984.35|5984.06|5984.06|0
1633423640000|2021-10-05 08:47:20|5984.42|5984.42|5985.77|5985.77|5985.77|5985.77|5984.39|5984.39|0
1633423650000|2021-10-05 08:47:30|5985.54|5985.54|5984.5|5984.5|5985.54|5985.54|5984.5|5984.5|0
1633423660000|2021-10-05 08:47:40|5984.21|5984.21|5982.11|5982.11|5984.21|5984.21|5981.9|5981.9|0
1633423670000|2021-10-05 08:47:50|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|0
1633423680000|2021-10-05 08:48:00|5982.09|5982.09|5980.89|5980.89|5982.09|5982.09|5980.89|5980.89|0
1633423690000|2021-10-05 08:48:10|5980.6|5980.6|5980.39|5980.39|5980.6|5980.6|5980.32|5980.32|0
1633423700000|2021-10-05 08:48:20|5981.06|5981.06|5980.37|5980.37|5981.06|5981.06|5979.81|5979.81|0
1633423710000|2021-10-05 08:48:30|5980.59|5980.59|5977.83|5977.83|5980.59|5980.59|5976.62|5976.62|0
1633423720000|2021-10-05 08:48:40|5977.59|5977.59|5977.59|5977.59|5977.81|5977.81|5977.59|5977.59|0
1633423730000|2021-10-05 08:48:50|5977.35|5977.35|5976.87|5976.87|5977.35|5977.35|5976.87|5976.87|0
1633423740000|2021-10-05 08:49:00|5976.18|5976.18|5974.19|5974.19|5976.18|5976.18|5974.19|5974.19|0
1633423750000|2021-10-05 08:49:10|5974.15|5974.15|5973.94|5973.94|5974.15|5974.15|5973.01|5973.01|0
1633423760000|2021-10-05 08:49:20|5973.65|5973.65|5972.89|5972.89|5973.65|5973.65|5972.89|5972.89|0
1633423770000|2021-10-05 08:49:30|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1633423780000|2021-10-05 08:49:40|5974.28|5974.28|5974.86|5974.86|5974.86|5974.86|5974.28|5974.28|0
1633423790000|2021-10-05 08:49:50|5975.33|5975.33|5973.54|5973.54|5975.33|5975.33|5973.54|5973.54|0
1633423800000|2021-10-05 08:50:00|5972.89|5972.89|5968.65|5968.65|5972.89|5972.89|5968.65|5968.65|0
1633423810000|2021-10-05 08:50:10|5968.86|5968.86|5969.04|5969.04|5969.33|5969.33|5968.86|5968.86|0
1633423820000|2021-10-05 08:50:20|5968.8|5968.8|5966.91|5966.91|5968.8|5968.8|5966.91|5966.91|0
1633423830000|2021-10-05 08:50:30|5967.15|5967.15|5969.83|5969.83|5969.83|5969.83|5967.15|5967.15|0
1633423840000|2021-10-05 08:50:40|5970.55|5970.55|5972.02|5972.02|5972.02|5972.02|5970.55|5970.55|0
1633423850000|2021-10-05 08:50:50|5972.31|5972.31|5972.53|5972.53|5972.53|5972.53|5972.31|5972.31|0
1633423860000|2021-10-05 08:51:00|5972.31|5972.31|5972.07|5972.07|5972.31|5972.31|5972.07|5972.07|0
1633423870000|2021-10-05 08:51:10|5972.12|5972.12|5973.6|5973.6|5973.6|5973.6|5972.12|5972.12|0
1633423880000|2021-10-05 08:51:20|5973.67|5973.67|5974.24|5974.24|5974.28|5974.28|5973.67|5973.67|0
1633423890000|2021-10-05 08:51:30|5974.19|5974.19|5974.77|5974.77|5974.77|5974.77|5974.19|5974.19|0
1633423900000|2021-10-05 08:51:40|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|0
1633423910000|2021-10-05 08:51:50|5974.57|5974.57|5978.42|5978.42|5978.42|5978.42|5974.57|5974.57|0
1633423920000|2021-10-05 08:52:00|5978.19|5978.19|5978.62|5978.62|5978.62|5978.62|5977.97|5977.97|0
1633423930000|2021-10-05 08:52:10|5978.65|5978.65|5980.76|5980.76|5980.76|5980.76|5978.65|5978.65|0
1633423940000|2021-10-05 08:52:20|5980.18|5980.18|5981.32|5981.32|5981.33|5981.33|5980.18|5980.18|0
1633423950000|2021-10-05 08:52:30|5981.11|5981.11|5981.44|5981.44|5981.44|5981.44|5981.11|5981.11|0
1633423960000|2021-10-05 08:52:40|5981.15|5981.15|5981.8|5981.8|5982.28|5982.28|5981.15|5981.15|0
1633423970000|2021-10-05 08:52:50|5981.37|5981.37|5982.56|5982.56|5982.56|5982.56|5981.37|5981.37|0
1633423980000|2021-10-05 08:53:00|5982.8|5982.8|5982.56|5982.56|5982.8|5982.8|5982.56|5982.56|0
1633423990000|2021-10-05 08:53:10|5982.8|5982.8|5984.13|5984.13|5984.13|5984.13|5982.8|5982.8|0
1633424000000|2021-10-05 08:53:20|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1633424010000|2021-10-05 08:53:30|5984.39|5984.39|5985.73|5985.73|5985.73|5985.73|5984.39|5984.39|0
1633424020000|2021-10-05 08:53:40|5985.76|5985.76|5985.78|5985.78|5985.78|5985.78|5985.76|5985.76|0
1633424030000|2021-10-05 08:53:50|5986.07|5986.07|5987.32|5987.32|5987.32|5987.32|5986.07|5986.07|0
1633424040000|2021-10-05 08:54:00|5987.03|5987.03|5986.03|5986.03|5987.03|5987.03|5986.03|5986.03|0
1633424050000|2021-10-05 08:54:10|5985.79|5985.79|5982.27|5982.27|5985.79|5985.79|5982.22|5982.22|0
1633424060000|2021-10-05 08:54:20|5982.06|5982.06|5982.78|5982.78|5982.78|5982.78|5982.06|5982.06|0
1633424070000|2021-10-05 08:54:30|5982.85|5982.85|5983.21|5983.21|5983.21|5983.21|5982.85|5982.85|0
1633424080000|2021-10-05 08:54:40|5983.18|5983.18|5984.16|5984.16|5984.38|5984.38|5983.18|5983.18|0
1633424090000|2021-10-05 08:54:50|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|0
1633424100000|2021-10-05 08:55:00|5984.09|5984.09|5985.14|5985.14|5985.6|5985.6|5984.09|5984.09|0
1633424110000|2021-10-05 08:55:10|5984.85|5984.85|5984.42|5984.42|5984.85|5984.85|5984.42|5984.42|0
1633424120000|2021-10-05 08:55:20|5985.29|5985.29|5985.05|5985.05|5985.29|5985.29|5985.05|5985.05|0
1633424140000|2021-10-05 08:55:40|5984.02|5984.02|5984|5984|5984.02|5984.02|5983.78|5983.78|0
1633424150000|2021-10-05 08:55:50|5984.21|5984.21|5984.09|5984.09|5984.67|5984.67|5984.09|5984.09|0
1633424160000|2021-10-05 08:56:00|5985.02|5985.02|5984.76|5984.76|5985.02|5985.02|5984.76|5984.76|0
1633424170000|2021-10-05 08:56:10|5985.47|5985.47|5985.61|5985.61|5985.9|5985.9|5985.4|5985.4|0
1633424180000|2021-10-05 08:56:20|5985.18|5985.18|5983.19|5983.19|5985.18|5985.18|5983.19|5983.19|0
1633424190000|2021-10-05 08:56:30|5982.9|5982.9|5983.14|5983.14|5983.14|5983.14|5982.9|5982.9|0
1633424200000|2021-10-05 08:56:40|5982.47|5982.47|5982.17|5982.17|5982.47|5982.47|5982.17|5982.17|0
1633424210000|2021-10-05 08:56:50|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|0
1633424220000|2021-10-05 08:57:00|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|0
1633424230000|2021-10-05 08:57:10|5982.96|5982.96|5983.17|5983.17|5983.17|5983.17|5982.96|5982.96|0
1633424240000|2021-10-05 08:57:20|5983.41|5983.41|5983.65|5983.65|5983.65|5983.65|5983.41|5983.41|0
1633424250000|2021-10-05 08:57:30|5983.43|5983.43|5982.36|5982.36|5983.65|5983.65|5982.36|5982.36|0
1633424260000|2021-10-05 08:57:40|5982.88|5982.88|5982.96|5982.96|5982.96|5982.96|5982.67|5982.67|0
1633424270000|2021-10-05 08:57:50|5983.43|5983.43|5983.15|5983.15|5983.43|5983.43|5983.15|5983.15|0
1633424280000|2021-10-05 08:58:00|5982.38|5982.38|5982.91|5982.91|5982.91|5982.91|5982.38|5982.38|0
1633424290000|2021-10-05 08:58:10|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|0
1633424300000|2021-10-05 08:58:20|5982.45|5982.45|5983.46|5983.46|5983.46|5983.46|5982.45|5982.45|0
1633424310000|2021-10-05 08:58:30|5984.32|5984.32|5983.75|5983.75|5984.56|5984.56|5983.75|5983.75|0
1633424320000|2021-10-05 08:58:40|5983.65|5983.65|5983.41|5983.41|5983.87|5983.87|5983.41|5983.41|0
1633424330000|2021-10-05 08:58:50|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|0
1633424340000|2021-10-05 08:59:00|5983.7|5983.7|5981.74|5981.74|5983.7|5983.7|5981.74|5981.74|0
1633424350000|2021-10-05 08:59:10|5981.52|5981.52|5980.97|5980.97|5981.74|5981.74|5980.95|5980.95|0
1633424360000|2021-10-05 08:59:20|5981.19|5981.19|5980.9|5980.9|5981.19|5981.19|5980.9|5980.9|0
1633424370000|2021-10-05 08:59:30|5981.14|5981.14|5979.26|5979.26|5981.14|5981.14|5979.26|5979.26|0
1633424380000|2021-10-05 08:59:40|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1633424400000|2021-10-05 09:00:00|5979.06|5979.06|5980.95|5980.95|5980.95|5980.95|5979.06|5979.06|0
1633424410000|2021-10-05 09:00:10|5981.02|5981.02|5980.49|5980.49|5981.02|5981.02|5980.49|5980.49|0
1633424420000|2021-10-05 09:00:20|5979.97|5979.97|5978.82|5978.82|5979.97|5979.97|5978.82|5978.82|0
1633424430000|2021-10-05 09:00:30|5978.1|5978.1|5977.77|5977.77|5978.1|5978.1|5977.77|5977.77|0
1633424440000|2021-10-05 09:00:40|5977.54|5977.54|5976.53|5976.53|5977.54|5977.54|5976.53|5976.53|0
1633424450000|2021-10-05 09:00:50|5975.66|5975.66|5975.66|5975.66|5975.66|5975.66|5975.66|5975.66|0
1633424460000|2021-10-05 09:01:00|5975.37|5975.37|5973.38|5973.38|5975.37|5975.37|5973.38|5973.38|0
1633424470000|2021-10-05 09:01:10|5972.81|5972.81|5973.1|5973.1|5973.1|5973.1|5972.81|5972.81|0
1633424480000|2021-10-05 09:01:20|5972.02|5972.02|5970.49|5970.49|5972.02|5972.02|5970.49|5970.49|0
1633424490000|2021-10-05 09:01:30|5970.06|5970.06|5969.8|5969.8|5970.51|5970.51|5969.8|5969.8|0
1633424500000|2021-10-05 09:01:40|5970.08|5970.08|5968.84|5968.84|5970.08|5970.08|5968.55|5968.55|0
1633424510000|2021-10-05 09:01:50|5969.13|5969.13|5968.73|5968.73|5969.13|5969.13|5968.73|5968.73|0
1633424520000|2021-10-05 09:02:00|5969.06|5969.06|5968.92|5968.92|5969.06|5969.06|5968.34|5968.34|0
1633424530000|2021-10-05 09:02:10|5969.53|5969.53|5968.32|5968.32|5969.82|5969.82|5968.32|5968.32|0
1633424540000|2021-10-05 09:02:20|5968.03|5968.03|5967.91|5967.91|5968.61|5968.61|5967.91|5967.91|0
1633424550000|2021-10-05 09:02:30|5967.9|5967.9|5968|5968|5968|5968|5967.05|5967.05|0
1633424560000|2021-10-05 09:02:40|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|0
1633424570000|2021-10-05 09:02:50|5967.28|5967.28|5967|5967|5967.71|5967.71|5967|5967|0
1633424580000|2021-10-05 09:03:00|5967.01|5967.01|5966.46|5966.46|5967.23|5967.23|5966.46|5966.46|0
1633424590000|2021-10-05 09:03:10|5966.94|5966.94|5967.23|5967.23|5967.23|5967.23|5966.94|5966.94|0
1633424600000|2021-10-05 09:03:20|5967.68|5967.68|5970.58|5970.58|5971.27|5971.27|5967.65|5967.65|0
1633424610000|2021-10-05 09:03:30|5970|5970|5968.79|5968.79|5970|5970|5968.26|5968.26|0
1633424620000|2021-10-05 09:03:40|5968.55|5968.55|5969.07|5969.07|5969.07|5969.07|5968.02|5968.02|0
1633424630000|2021-10-05 09:03:50|5969.36|5969.36|5969.87|5969.87|5969.87|5969.87|5969.36|5969.36|0
1633424640000|2021-10-05 09:04:00|5969.58|5969.58|5970.58|5970.58|5970.58|5970.58|5969.29|5969.29|0
1633424660000|2021-10-05 09:04:20|5970.29|5970.29|5971.95|5971.95|5971.95|5971.95|5970.29|5970.29|0
1633424670000|2021-10-05 09:04:30|5973.35|5973.35|5973.06|5973.06|5973.35|5973.35|5973.06|5973.06|0
1633424680000|2021-10-05 09:04:40|5973.35|5973.35|5972.08|5972.08|5973.35|5973.35|5972.08|5972.08|0
1633424690000|2021-10-05 09:04:50|5971.79|5971.79|5972.54|5972.54|5972.54|5972.54|5971.79|5971.79|0
1633424700000|2021-10-05 09:05:00|5972.75|5972.75|5972.46|5972.46|5973.04|5973.04|5972.46|5972.46|0
1633424710000|2021-10-05 09:05:10|5972.7|5972.7|5972.43|5972.43|5972.7|5972.7|5972.43|5972.43|0
1633424720000|2021-10-05 09:05:20|5971.95|5971.95|5968.21|5968.21|5971.95|5971.95|5968.21|5968.21|0
1633424730000|2021-10-05 09:05:30|5968.64|5968.64|5970.51|5970.51|5970.51|5970.51|5968.64|5968.64|0
1633424740000|2021-10-05 09:05:40|5970.94|5970.94|5970.41|5970.41|5971.23|5971.23|5970.41|5970.41|0
1633424770000|2021-10-05 09:06:10|5970.65|5970.65|5970.94|5970.94|5970.94|5970.94|5970.65|5970.65|0
1633424780000|2021-10-05 09:06:20|5971.23|5971.23|5971.88|5971.88|5971.88|5971.88|5971.23|5971.23|0
1633424790000|2021-10-05 09:06:30|5971.59|5971.59|5971.83|5971.83|5972.06|5972.06|5970.94|5970.94|0
1633424800000|2021-10-05 09:06:40|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|0
1633424810000|2021-10-05 09:06:50|5971.32|5971.32|5971.32|5971.32|5971.32|5971.32|5971.32|5971.32|0
1633424820000|2021-10-05 09:07:00|5971.11|5971.11|5971.58|5971.58|5971.58|5971.58|5971.11|5971.11|0
1633424830000|2021-10-05 09:07:10|5971.56|5971.56|5971.58|5971.58|5971.58|5971.58|5971.56|5971.56|0
1633424840000|2021-10-05 09:07:20|5971.34|5971.34|5970.58|5970.58|5971.34|5971.34|5970.58|5970.58|0
1633424850000|2021-10-05 09:07:30|5970.15|5970.15|5970.91|5970.91|5970.91|5970.91|5969.93|5969.93|0
1633424870000|2021-10-05 09:07:50|5971.2|5971.2|5971.36|5971.36|5971.52|5971.52|5971.2|5971.2|0
1633424880000|2021-10-05 09:08:00|5971.08|5971.08|5970.89|5970.89|5971.08|5971.08|5970.33|5970.33|0
1633424890000|2021-10-05 09:08:10|5971.13|5971.13|5970.89|5970.89|5971.13|5971.13|5970.89|5970.89|0
1633424900000|2021-10-05 09:08:20|5970.68|5970.68|5970.68|5970.68|5971.2|5971.2|5970.68|5970.68|0
1633424920000|2021-10-05 09:08:40|5970.39|5970.39|5969.84|5969.84|5970.39|5970.39|5969.84|5969.84|0
1633424940000|2021-10-05 09:09:00|5969.62|5969.62|5969.04|5969.04|5969.62|5969.62|5968.06|5968.06|0
1633424950000|2021-10-05 09:09:10|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|0
1633424960000|2021-10-05 09:09:20|5969.21|5969.21|5969.45|5969.45|5969.45|5969.45|5969.21|5969.21|0
1633424970000|2021-10-05 09:09:30|5968.94|5968.94|5968.94|5968.94|5968.94|5968.94|5968.94|5968.94|0
1633424980000|2021-10-05 09:09:40|5969.23|5969.23|5969.81|5969.81|5969.81|5969.81|5969.23|5969.23|0
1633424990000|2021-10-05 09:09:50|5970.03|5970.03|5970.69|5970.69|5970.69|5970.69|5970.03|5970.03|0
1633425000000|2021-10-05 09:10:00|5970.91|5970.91|5970.15|5970.15|5972.25|5972.25|5969.94|5969.94|0
1633425010000|2021-10-05 09:10:10|5970.66|5970.66|5970.89|5970.89|5970.89|5970.89|5970.66|5970.66|0
1633425020000|2021-10-05 09:10:20|5970.6|5970.6|5969.12|5969.12|5970.6|5970.6|5969.12|5969.12|0
1633425030000|2021-10-05 09:10:30|5969.41|5969.41|5969.09|5969.09|5969.91|5969.91|5968.81|5968.81|0
1633425040000|2021-10-05 09:10:40|5969.38|5969.38|5968.38|5968.38|5969.38|5969.38|5968.38|5968.38|0
1633425050000|2021-10-05 09:10:50|5968.66|5968.66|5967.95|5967.95|5968.66|5968.66|5967.95|5967.95|0
1633425060000|2021-10-05 09:11:00|5969.15|5969.15|5969.74|5969.74|5969.74|5969.74|5969.15|5969.15|0
1633425070000|2021-10-05 09:11:10|5969.72|5969.72|5969.64|5969.64|5969.93|5969.93|5969.64|5969.64|0
1633425080000|2021-10-05 09:11:20|5969.38|5969.38|5968.11|5968.11|5969.38|5969.38|5966.62|5966.62|0
1633425090000|2021-10-05 09:11:30|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|0
1633425100000|2021-10-05 09:11:40|5968.06|5968.06|5968.92|5968.92|5968.92|5968.92|5968.06|5968.06|0
1633425110000|2021-10-05 09:11:50|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|0
1633425120000|2021-10-05 09:12:00|5969.11|5969.11|5970.4|5970.4|5970.4|5970.4|5969.11|5969.11|0
1633425130000|2021-10-05 09:12:10|5970.69|5970.69|5970.24|5970.24|5970.69|5970.69|5970.02|5970.02|0
1633425140000|2021-10-05 09:12:20|5970.77|5970.77|5967.55|5967.55|5970.77|5970.77|5967.55|5967.55|0
1633425150000|2021-10-05 09:12:30|5967.33|5967.33|5967.1|5967.1|5967.57|5967.57|5967.1|5967.1|0
1633425160000|2021-10-05 09:12:40|5967.39|5967.39|5967.61|5967.61|5968.33|5968.33|5967.39|5967.39|0
1633425170000|2021-10-05 09:12:50|5967.85|5967.85|5968.8|5968.8|5968.8|5968.8|5967.85|5967.85|0
1633425180000|2021-10-05 09:13:00|5969.04|5969.04|5970.04|5970.04|5970.04|5970.04|5968.82|5968.82|0
1633425190000|2021-10-05 09:13:10|5970.62|5970.62|5970.66|5970.66|5970.66|5970.66|5970.62|5970.62|0
1633425200000|2021-10-05 09:13:20|5970.37|5970.37|5970.18|5970.18|5970.66|5970.66|5969.89|5969.89|0
1633425210000|2021-10-05 09:13:30|5970.42|5970.42|5968.96|5968.96|5970.42|5970.42|5968.96|5968.96|0
1633425220000|2021-10-05 09:13:40|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1633425230000|2021-10-05 09:13:50|5967.91|5967.91|5969.46|5969.46|5969.46|5969.46|5967.91|5967.91|0
1633425240000|2021-10-05 09:14:00|5969.25|5969.25|5969.52|5969.52|5969.52|5969.52|5969.25|5969.25|0
1633425250000|2021-10-05 09:14:10|5969.81|5969.81|5970|5970|5970.81|5970.81|5969.71|5969.71|0
1633425260000|2021-10-05 09:14:20|5969.07|5969.07|5968.71|5968.71|5969.28|5969.28|5968.71|5968.71|0
1633425270000|2021-10-05 09:14:30|5968.99|5968.99|5969.81|5969.81|5969.81|5969.81|5968.99|5968.99|0
1633425280000|2021-10-05 09:14:40|5969.6|5969.6|5970.46|5970.46|5970.46|5970.46|5969.6|5969.6|0
1633425290000|2021-10-05 09:14:50|5970.17|5970.17|5969.74|5969.74|5970.17|5970.17|5969.28|5969.28|0
1633425300000|2021-10-05 09:15:00|5970.03|5970.03|5968.57|5968.57|5970.06|5970.06|5968.53|5968.53|0
1633425310000|2021-10-05 09:15:10|5968.86|5968.86|5969.15|5969.15|5969.15|5969.15|5968.86|5968.86|0
1633425320000|2021-10-05 09:15:20|5969.44|5969.44|5968.41|5968.41|5969.44|5969.44|5968.41|5968.41|0
1633425340000|2021-10-05 09:15:40|5968.7|5968.7|5969.63|5969.63|5969.63|5969.63|5968.7|5968.7|0
1633425350000|2021-10-05 09:15:50|5970.82|5970.82|5971.11|5971.11|5971.11|5971.11|5970.82|5970.82|0
1633425360000|2021-10-05 09:16:00|5971.35|5971.35|5972|5972|5972|5972|5971.35|5971.35|0
1633425370000|2021-10-05 09:16:10|5971.71|5971.71|5969.84|5969.84|5971.71|5971.71|5969.84|5969.84|0
1633425380000|2021-10-05 09:16:20|5970.13|5970.13|5969.92|5969.92|5970.13|5970.13|5969.92|5969.92|0
1633425390000|2021-10-05 09:16:30|5969.65|5969.65|5969.36|5969.36|5969.65|5969.65|5969.36|5969.36|0
1633425400000|2021-10-05 09:16:40|5969.65|5969.65|5969.2|5969.2|5969.65|5969.65|5969.2|5969.2|0
1633425410000|2021-10-05 09:16:50|5968.91|5968.91|5968.89|5968.89|5968.91|5968.91|5968.89|5968.89|0
1633425420000|2021-10-05 09:17:00|5968.6|5968.6|5968.78|5968.78|5968.78|5968.78|5967.65|5967.65|0
1633425430000|2021-10-05 09:17:10|5968.8|5968.8|5969.78|5969.78|5969.78|5969.78|5968.8|5968.8|0
1633425440000|2021-10-05 09:17:20|5969.75|5969.75|5969.99|5969.99|5969.99|5969.99|5969.75|5969.75|0
1633425450000|2021-10-05 09:17:30|5969.56|5969.56|5965.42|5965.42|5969.56|5969.56|5965.42|5965.42|0
1633425460000|2021-10-05 09:17:40|5964.78|5964.78|5965.86|5965.86|5965.86|5965.86|5964.78|5964.78|0
1633425470000|2021-10-05 09:17:50|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1633425480000|2021-10-05 09:18:00|5967.48|5967.48|5968.59|5968.59|5968.59|5968.59|5967.48|5967.48|0
1633425490000|2021-10-05 09:18:10|5968.52|5968.52|5968.94|5968.94|5969.18|5969.18|5968.23|5968.23|0
1633425510000|2021-10-05 09:18:30|5968.7|5968.7|5969.23|5969.23|5969.23|5969.23|5968.7|5968.7|0
1633425520000|2021-10-05 09:18:40|5970.76|5970.76|5970.3|5970.3|5970.8|5970.8|5970.3|5970.3|0
1633425530000|2021-10-05 09:18:50|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|0
1633425540000|2021-10-05 09:19:00|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|0
1633425550000|2021-10-05 09:19:10|5969.81|5969.81|5968.45|5968.45|5969.81|5969.81|5968.45|5968.45|0
1633425560000|2021-10-05 09:19:20|5968.74|5968.74|5969.49|5969.49|5969.72|5969.72|5968.74|5968.74|0
1633425570000|2021-10-05 09:19:30|5968.98|5968.98|5967.36|5967.36|5968.98|5968.98|5967.36|5967.36|0
1633425580000|2021-10-05 09:19:40|5967.07|5967.07|5965.63|5965.63|5967.07|5967.07|5965.63|5965.63|0
1633425590000|2021-10-05 09:19:50|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|0
1633425600000|2021-10-05 09:20:00|5966.13|5966.13|5966.15|5966.15|5966.15|5966.15|5966.13|5966.13|0
1633425610000|2021-10-05 09:20:10|5966.44|5966.44|5966.18|5966.18|5967.32|5967.32|5966.18|5966.18|0
1633425620000|2021-10-05 09:20:20|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|0
1633425630000|2021-10-05 09:20:30|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1633425640000|2021-10-05 09:20:40|5966.17|5966.17|5966.09|5966.09|5966.62|5966.62|5965.88|5965.88|0
1633425650000|2021-10-05 09:20:50|5965.45|5965.45|5962.75|5962.75|5965.45|5965.45|5962.75|5962.75|0
1633425660000|2021-10-05 09:21:00|5962.46|5962.46|5961.97|5961.97|5962.46|5962.46|5961.97|5961.97|0
1633425670000|2021-10-05 09:21:10|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|0
1633425680000|2021-10-05 09:21:20|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|0
1633425690000|2021-10-05 09:21:30|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|5959.96|5959.96|0
1633425710000|2021-10-05 09:21:50|5960.54|5960.54|5961.02|5961.02|5961.02|5961.02|5960.26|5960.26|0
1633425730000|2021-10-05 09:22:10|5961.74|5961.74|5960.76|5960.76|5961.74|5961.74|5960.52|5960.52|0
1633425740000|2021-10-05 09:22:20|5961.04|5961.04|5961.04|5961.04|5961.04|5961.04|5961.04|5961.04|0
1633425750000|2021-10-05 09:22:30|5961.03|5961.03|5962.84|5962.84|5962.84|5962.84|5960.81|5960.81|0
1633425760000|2021-10-05 09:22:40|5963.34|5963.34|5964.05|5964.05|5964.27|5964.27|5963.34|5963.34|0
1633425770000|2021-10-05 09:22:50|5963.77|5963.77|5963.6|5963.6|5963.77|5963.77|5963.31|5963.31|0
1633425780000|2021-10-05 09:23:00|5963.31|5963.31|5964.04|5964.04|5964.04|5964.04|5963.24|5963.24|0
1633425790000|2021-10-05 09:23:10|5963.75|5963.75|5963.99|5963.99|5963.99|5963.99|5963.75|5963.75|0
1633425810000|2021-10-05 09:23:30|5963.7|5963.7|5963.61|5963.61|5963.7|5963.7|5963.39|5963.39|0
1633425820000|2021-10-05 09:23:40|5963.9|5963.9|5965.11|5965.11|5965.11|5965.11|5963.9|5963.9|0
1633425830000|2021-10-05 09:23:50|5965.35|5965.35|5965.37|5965.37|5965.37|5965.37|5965.35|5965.35|0
1633425840000|2021-10-05 09:24:00|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|0
1633425850000|2021-10-05 09:24:10|5965.89|5965.89|5965.99|5965.99|5966.32|5966.32|5965.89|5965.89|0
1633425860000|2021-10-05 09:24:20|5965.78|5965.78|5966.81|5966.81|5967.05|5967.05|5965.78|5965.78|0
1633425870000|2021-10-05 09:24:30|5966.52|5966.52|5964.27|5964.27|5966.52|5966.52|5964.27|5964.27|0
1633425880000|2021-10-05 09:24:40|5964.25|5964.25|5961.7|5961.7|5964.25|5964.25|5961.7|5961.7|0
1633425890000|2021-10-05 09:24:50|5961.41|5961.41|5961.41|5961.41|5961.87|5961.87|5960.96|5960.96|0
1633425900000|2021-10-05 09:25:00|5960.84|5960.84|5960.31|5960.31|5960.84|5960.84|5960.31|5960.31|0
1633425910000|2021-10-05 09:25:10|5959.88|5959.88|5959.26|5959.26|5959.88|5959.88|5959.04|5959.04|0
1633425920000|2021-10-05 09:25:20|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|5959.04|0
1633425930000|2021-10-05 09:25:30|5958.75|5958.75|5958.75|5958.75|5958.99|5958.99|5958.54|5958.54|0
1633425940000|2021-10-05 09:25:40|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|0
1633425950000|2021-10-05 09:25:50|5957.67|5957.67|5957.36|5957.36|5957.67|5957.67|5957.36|5957.36|0
1633425960000|2021-10-05 09:26:00|5957.65|5957.65|5957.12|5957.12|5957.94|5957.94|5957.12|5957.12|0
1633425970000|2021-10-05 09:26:10|5956.65|5956.65|5956.36|5956.36|5956.65|5956.65|5956.36|5956.36|0
1633425980000|2021-10-05 09:26:20|5955.64|5955.64|5955.54|5955.54|5955.64|5955.64|5955.54|5955.54|0
1633425990000|2021-10-05 09:26:30|5955.78|5955.78|5954.92|5954.92|5955.78|5955.78|5954.92|5954.92|0
1633426000000|2021-10-05 09:26:40|5955.2|5955.2|5954.92|5954.92|5955.2|5955.2|5954.92|5954.92|0
1633426010000|2021-10-05 09:26:50|5954.63|5954.63|5955.35|5955.35|5955.35|5955.35|5954.63|5954.63|0
1633426020000|2021-10-05 09:27:00|5955.58|5955.58|5956.83|5956.83|5956.83|5956.83|5955.58|5955.58|0
1633426030000|2021-10-05 09:27:10|5956.16|5956.16|5955.58|5955.58|5956.16|5956.16|5955.58|5955.58|0
1633426040000|2021-10-05 09:27:20|5955.57|5955.57|5955.86|5955.86|5955.86|5955.86|5955.57|5955.57|0
1633426050000|2021-10-05 09:27:30|5955.91|5955.91|5955.2|5955.2|5955.91|5955.91|5955.2|5955.2|0
1633426080000|2021-10-05 09:28:00|5955.49|5955.49|5955.73|5955.73|5955.73|5955.73|5955.49|5955.49|0
1633426090000|2021-10-05 09:28:10|5954.91|5954.91|5954.48|5954.48|5954.91|5954.91|5954.48|5954.48|0
1633426100000|2021-10-05 09:28:20|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1633426120000|2021-10-05 09:28:40|5954.48|5954.48|5954.23|5954.23|5954.48|5954.48|5954.23|5954.23|0
1633426130000|2021-10-05 09:28:50|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|0
1633426140000|2021-10-05 09:29:00|5954.43|5954.43|5956.51|5956.51|5956.61|5956.61|5954.43|5954.43|0
1633426150000|2021-10-05 09:29:10|5956.45|5956.45|5956.67|5956.67|5956.67|5956.67|5955.52|5955.52|0
1633426160000|2021-10-05 09:29:20|5956.96|5956.96|5956.96|5956.96|5956.96|5956.96|5956.96|5956.96|0
1633426170000|2021-10-05 09:29:30|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1633426180000|2021-10-05 09:29:40|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|0
1633426190000|2021-10-05 09:29:50|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|0
1633426200000|2021-10-05 09:30:00|5957.7|5957.7|5957.41|5957.41|5957.7|5957.7|5957.41|5957.41|0
1633426210000|2021-10-05 09:30:10|5957.17|5957.17|5955.72|5955.72|5957.17|5957.17|5955.72|5955.72|0
1633426220000|2021-10-05 09:30:20|5955.76|5955.76|5955.52|5955.52|5955.76|5955.76|5955.52|5955.52|0
1633426230000|2021-10-05 09:30:30|5955.5|5955.5|5955.1|5955.1|5955.5|5955.5|5954.62|5954.62|0
1633426240000|2021-10-05 09:30:40|5954.86|5954.86|5954.78|5954.78|5955.15|5955.15|5954.76|5954.76|0
1633426250000|2021-10-05 09:30:50|5954.54|5954.54|5951.27|5951.27|5954.54|5954.54|5951.27|5951.27|0
1633426260000|2021-10-05 09:31:00|5951.56|5951.56|5953.09|5953.09|5953.09|5953.09|5951.56|5951.56|0
1633426270000|2021-10-05 09:31:10|5952.8|5952.8|5952.11|5952.11|5953.67|5953.67|5952.11|5952.11|0
1633426280000|2021-10-05 09:31:20|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|0
1633426290000|2021-10-05 09:31:30|5950.34|5950.34|5949.75|5949.75|5950.34|5950.34|5949.75|5949.75|0
1633426300000|2021-10-05 09:31:40|5948.79|5948.79|5948.58|5948.58|5948.79|5948.79|5948.58|5948.58|0
1633426310000|2021-10-05 09:31:50|5948.87|5948.87|5949.11|5949.11|5949.11|5949.11|5948.87|5948.87|0
1633426320000|2021-10-05 09:32:00|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|0
1633426330000|2021-10-05 09:32:10|5948.89|5948.89|5949.18|5949.18|5949.18|5949.18|5948.89|5948.89|0
1633426340000|2021-10-05 09:32:20|5948.89|5948.89|5950.37|5950.37|5950.66|5950.66|5948.67|5948.67|0
1633426350000|2021-10-05 09:32:30|5950.61|5950.61|5950.59|5950.59|5950.61|5950.61|5950.59|5950.59|0
1633426360000|2021-10-05 09:32:40|5950.88|5950.88|5950.35|5950.35|5950.88|5950.88|5950.35|5950.35|0
1633426370000|2021-10-05 09:32:50|5950.06|5950.06|5949.84|5949.84|5950.06|5950.06|5949.84|5949.84|0
1633426380000|2021-10-05 09:33:00|5950.06|5950.06|5951.14|5951.14|5951.14|5951.14|5950.06|5950.06|0
1633426390000|2021-10-05 09:33:10|5951.43|5951.43|5951.5|5951.5|5951.5|5951.5|5951.22|5951.22|0
1633426400000|2021-10-05 09:33:20|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|0
1633426410000|2021-10-05 09:33:30|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|0
1633426420000|2021-10-05 09:33:40|5952.67|5952.67|5953.46|5953.46|5953.46|5953.46|5952.67|5952.67|0
1633426430000|2021-10-05 09:33:50|5954.11|5954.11|5955.56|5955.56|5956.03|5956.03|5954.11|5954.11|0
1633426440000|2021-10-05 09:34:00|5955.13|5955.13|5955.8|5955.8|5956.09|5956.09|5955.13|5955.13|0
1633426450000|2021-10-05 09:34:10|5955.92|5955.92|5956.21|5956.21|5956.21|5956.21|5955.92|5955.92|0
1633426460000|2021-10-05 09:34:20|5955.92|5955.92|5957.35|5957.35|5957.58|5957.58|5955.92|5955.92|0
1633426470000|2021-10-05 09:34:30|5957.12|5957.12|5957.88|5957.88|5957.88|5957.88|5956.16|5956.16|0
1633426480000|2021-10-05 09:34:40|5958.12|5958.12|5958.88|5958.88|5958.88|5958.88|5958.12|5958.12|0
1633426490000|2021-10-05 09:34:50|5959.53|5959.53|5960.11|5960.11|5960.11|5960.11|5959.53|5959.53|0
1633426500000|2021-10-05 09:35:00|5959.53|5959.53|5960.56|5960.56|5960.56|5960.56|5959.53|5959.53|0
1633426510000|2021-10-05 09:35:10|5960.77|5960.77|5961.35|5961.35|5961.35|5961.35|5960.77|5960.77|0
1633426520000|2021-10-05 09:35:20|5961.06|5961.06|5961.83|5961.83|5961.83|5961.83|5960.77|5960.77|0
1633426530000|2021-10-05 09:35:30|5961.78|5961.78|5961.83|5961.83|5961.83|5961.83|5961.78|5961.78|0
1633426540000|2021-10-05 09:35:40|5961.59|5961.59|5960.31|5960.31|5961.59|5961.59|5960.31|5960.31|0
1633426550000|2021-10-05 09:35:50|5960.55|5960.55|5961.27|5961.27|5961.27|5961.27|5960.55|5960.55|0
1633426560000|2021-10-05 09:36:00|5961.48|5961.48|5961.08|5961.08|5961.48|5961.48|5960.65|5960.65|0
1633426570000|2021-10-05 09:36:10|5960.79|5960.79|5960.12|5960.12|5960.79|5960.79|5960.12|5960.12|0
1633426580000|2021-10-05 09:36:20|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|0
1633426590000|2021-10-05 09:36:30|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|0
1633426610000|2021-10-05 09:36:50|5959.91|5959.91|5959.91|5959.91|5959.91|5959.91|5959.91|5959.91|0
1633426630000|2021-10-05 09:37:10|5959.67|5959.67|5962.79|5962.79|5962.79|5962.79|5959.65|5959.65|0
1633426650000|2021-10-05 09:37:30|5962.77|5962.77|5963.13|5963.13|5963.13|5963.13|5962.77|5962.77|0
1633426660000|2021-10-05 09:37:40|5963.08|5963.08|5963.75|5963.75|5963.75|5963.75|5963.08|5963.08|0
1633426670000|2021-10-05 09:37:50|5963.51|5963.51|5962.86|5962.86|5963.51|5963.51|5962.86|5962.86|0
1633426680000|2021-10-05 09:38:00|5963.15|5963.15|5965.94|5965.94|5966.16|5966.16|5963.15|5963.15|0
1633426690000|2021-10-05 09:38:10|5966.42|5966.42|5967.07|5967.07|5967.07|5967.07|5966.42|5966.42|0
1633426700000|2021-10-05 09:38:20|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|0
1633426720000|2021-10-05 09:38:40|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|0
1633426730000|2021-10-05 09:38:50|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1633426740000|2021-10-05 09:39:00|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|5965.85|5965.85|0
1633426750000|2021-10-05 09:39:10|5967.17|5967.17|5967.38|5967.38|5967.38|5967.38|5967.17|5967.17|0
1633426760000|2021-10-05 09:39:20|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1633426770000|2021-10-05 09:39:30|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|0
1633426780000|2021-10-05 09:39:40|5967.69|5967.69|5967.46|5967.46|5967.69|5967.69|5967.46|5967.46|0
1633426790000|2021-10-05 09:39:50|5967.17|5967.17|5964.75|5964.75|5967.17|5967.17|5964.75|5964.75|0
1633426800000|2021-10-05 09:40:00|5964.46|5964.46|5963.4|5963.4|5964.46|5964.46|5963.4|5963.4|0
1633426810000|2021-10-05 09:40:10|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|0
1633426820000|2021-10-05 09:40:20|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|0
1633426830000|2021-10-05 09:40:30|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1633426840000|2021-10-05 09:40:40|5965.78|5965.78|5966.29|5966.29|5966.29|5966.29|5965.49|5965.49|0
1633426850000|2021-10-05 09:40:50|5966.07|5966.07|5965.49|5965.49|5966.07|5966.07|5965.49|5965.49|0
1633426860000|2021-10-05 09:41:00|5965.73|5965.73|5966.74|5966.74|5966.74|5966.74|5965.73|5965.73|0
1633426870000|2021-10-05 09:41:10|5967.38|5967.38|5967.95|5967.95|5968.23|5968.23|5967.38|5967.38|0
1633426880000|2021-10-05 09:41:20|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|0
1633426890000|2021-10-05 09:41:30|5968|5968|5966.06|5966.06|5968|5968|5966.06|5966.06|0
1633426900000|2021-10-05 09:41:40|5966.35|5966.35|5966.56|5966.56|5966.56|5966.56|5966.35|5966.35|0
1633426910000|2021-10-05 09:41:50|5966.58|5966.58|5967.2|5967.2|5967.2|5967.2|5966.58|5966.58|0
1633426920000|2021-10-05 09:42:00|5967.91|5967.91|5967.62|5967.62|5967.91|5967.91|5967.62|5967.62|0
1633426930000|2021-10-05 09:42:10|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|0
1633426940000|2021-10-05 09:42:20|5968.34|5968.34|5968.63|5968.63|5968.63|5968.63|5968.34|5968.34|0
1633426950000|2021-10-05 09:42:30|5967.89|5967.89|5967.96|5967.96|5967.96|5967.96|5967.67|5967.67|0
1633426960000|2021-10-05 09:42:40|5968.65|5968.65|5969.76|5969.76|5969.98|5969.98|5968.65|5968.65|0
1633426980000|2021-10-05 09:43:00|5970|5970|5971.58|5971.58|5971.58|5971.58|5970|5970|0
1633426990000|2021-10-05 09:43:10|5971.29|5971.29|5971.13|5971.13|5972.13|5972.13|5971.13|5971.13|0
1633427000000|2021-10-05 09:43:20|5970.9|5970.9|5971.47|5971.47|5971.47|5971.47|5970.9|5970.9|0
1633427010000|2021-10-05 09:43:30|5971.76|5971.76|5974.72|5974.72|5974.72|5974.72|5971.76|5971.76|0
1633427020000|2021-10-05 09:43:40|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|0
1633427030000|2021-10-05 09:43:50|5974.24|5974.24|5973.55|5973.55|5974.24|5974.24|5973.55|5973.55|0
1633427040000|2021-10-05 09:44:00|5972.73|5972.73|5971.87|5971.87|5972.73|5972.73|5971.58|5971.58|0
1633427050000|2021-10-05 09:44:10|5972.3|5972.3|5971.63|5971.63|5972.3|5972.3|5971.63|5971.63|0
1633427060000|2021-10-05 09:44:20|5971.4|5971.4|5971.14|5971.14|5971.4|5971.4|5971.13|5971.13|0
1633427070000|2021-10-05 09:44:30|5970.85|5970.85|5971.67|5971.67|5971.67|5971.67|5970.38|5970.38|0
1633427080000|2021-10-05 09:44:40|5971.96|5971.96|5972.41|5972.41|5972.41|5972.41|5971.96|5971.96|0
1633427090000|2021-10-05 09:44:50|5972.12|5972.12|5971.38|5971.38|5972.12|5972.12|5971.38|5971.38|0
1633427100000|2021-10-05 09:45:00|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|0
1633427110000|2021-10-05 09:45:10|5970.08|5970.08|5969.89|5969.89|5970.51|5970.51|5969.89|5969.89|0
1633427120000|2021-10-05 09:45:20|5970.46|5970.46|5971.23|5971.23|5971.23|5971.23|5970.46|5970.46|0
1633427130000|2021-10-05 09:45:30|5971.25|5971.25|5972.83|5972.83|5972.83|5972.83|5971.25|5971.25|0
1633427140000|2021-10-05 09:45:40|5973.91|5973.91|5973.6|5973.6|5973.91|5973.91|5973.38|5973.38|0
1633427150000|2021-10-05 09:45:50|5973.89|5973.89|5970.98|5970.98|5973.89|5973.89|5970.98|5970.98|0
1633427160000|2021-10-05 09:46:00|5970.69|5970.69|5970.27|5970.27|5971.27|5971.27|5970.27|5970.27|0
1633427170000|2021-10-05 09:46:10|5970.25|5970.25|5970.54|5970.54|5970.83|5970.83|5970.25|5970.25|0
1633427180000|2021-10-05 09:46:20|5970.83|5970.83|5969.68|5969.68|5970.83|5970.83|5969.68|5969.68|0
1633427190000|2021-10-05 09:46:30|5969.17|5969.17|5969.17|5969.17|5969.17|5969.17|5969.17|5969.17|0
1633427200000|2021-10-05 09:46:40|5968.7|5968.7|5968.63|5968.63|5968.7|5968.7|5968.63|5968.63|0
1633427210000|2021-10-05 09:46:50|5968.64|5968.64|5968.9|5968.9|5968.93|5968.93|5968.64|5968.64|0
1633427220000|2021-10-05 09:47:00|5969.19|5969.19|5969.11|5969.11|5969.19|5969.19|5968.61|5968.61|0
1633427230000|2021-10-05 09:47:10|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|0
1633427240000|2021-10-05 09:47:20|5969.69|5969.69|5970.08|5970.08|5970.08|5970.08|5969.44|5969.44|0
1633427250000|2021-10-05 09:47:30|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|0
1633427270000|2021-10-05 09:47:50|5969.94|5969.94|5969.87|5969.87|5969.94|5969.94|5969.65|5969.65|0
1633427280000|2021-10-05 09:48:00|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|0
1633427290000|2021-10-05 09:48:10|5969.94|5969.94|5970.37|5970.37|5970.37|5970.37|5969.94|5969.94|0
1633427300000|2021-10-05 09:48:20|5970.61|5970.61|5971.19|5971.19|5971.19|5971.19|5970.61|5970.61|0
1633427310000|2021-10-05 09:48:30|5971.48|5971.48|5972.27|5972.27|5972.27|5972.27|5971.48|5971.48|0
1633427320000|2021-10-05 09:48:40|5971.69|5971.69|5971.4|5971.4|5971.93|5971.93|5971.4|5971.4|0
1633427330000|2021-10-05 09:48:50|5971.69|5971.69|5970.66|5970.66|5971.91|5971.91|5970.66|5970.66|0
1633427340000|2021-10-05 09:49:00|5970.64|5970.64|5970.93|5970.93|5970.93|5970.93|5970.64|5970.64|0
1633427380000|2021-10-05 09:49:40|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1633427390000|2021-10-05 09:49:50|5970.95|5970.95|5972|5972|5972|5972|5970.95|5970.95|0
1633427400000|2021-10-05 09:50:00|5972.71|5972.71|5974.05|5974.05|5974.05|5974.05|5972.71|5972.71|0
1633427420000|2021-10-05 09:50:20|5973.76|5973.76|5974.05|5974.05|5974.05|5974.05|5973.76|5973.76|0
1633427430000|2021-10-05 09:50:30|5974.48|5974.48|5974.77|5974.77|5974.77|5974.77|5974.48|5974.48|0
1633427440000|2021-10-05 09:50:40|5974.78|5974.78|5975.47|5975.47|5975.47|5975.47|5974.78|5974.78|0
1633427450000|2021-10-05 09:50:50|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|0
1633427460000|2021-10-05 09:51:00|5976.47|5976.47|5977.07|5977.07|5977.07|5977.07|5976.23|5976.23|0
1633427470000|2021-10-05 09:51:10|5977.36|5977.36|5979.3|5979.3|5979.54|5979.54|5977.36|5977.36|0
1633427480000|2021-10-05 09:51:20|5979.08|5979.08|5978.39|5978.39|5979.08|5979.08|5978.1|5978.1|0
1633427490000|2021-10-05 09:51:30|5978.34|5978.34|5979.63|5979.63|5979.63|5979.63|5977.65|5977.65|0
1633427500000|2021-10-05 09:51:40|5980.11|5980.11|5980.11|5980.11|5980.11|5980.11|5980.11|5980.11|0
1633427510000|2021-10-05 09:51:50|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|0
1633427520000|2021-10-05 09:52:00|5979.89|5979.89|5979.9|5979.9|5979.94|5979.94|5979.65|5979.65|0
1633427530000|2021-10-05 09:52:10|5980.38|5980.38|5980.69|5980.69|5980.91|5980.91|5980.38|5980.38|0
1633427540000|2021-10-05 09:52:20|5980.45|5980.45|5980.67|5980.67|5980.67|5980.67|5979.93|5979.93|0
1633427550000|2021-10-05 09:52:30|5980.19|5980.19|5979.18|5979.18|5980.19|5980.19|5978.9|5978.9|0
1633427560000|2021-10-05 09:52:40|5979.76|5979.76|5979.41|5979.41|5979.89|5979.89|5979.31|5979.31|0
1633427570000|2021-10-05 09:52:50|5978.98|5978.98|5978.93|5978.93|5978.98|5978.98|5977.66|5977.66|0
1633427580000|2021-10-05 09:53:00|5979.17|5979.17|5980.37|5980.37|5980.82|5980.82|5979.17|5979.17|0
1633427590000|2021-10-05 09:53:10|5980.94|5980.94|5981.02|5981.02|5981.02|5981.02|5980.44|5980.44|0
1633427600000|2021-10-05 09:53:20|5980.73|5980.73|5980.44|5980.44|5980.73|5980.73|5980.44|5980.44|0
1633427610000|2021-10-05 09:53:30|5981.02|5981.02|5981.52|5981.52|5982|5982|5981.02|5981.02|0
1633427620000|2021-10-05 09:53:40|5981.31|5981.31|5981.6|5981.6|5981.6|5981.6|5981.31|5981.31|0
1633427630000|2021-10-05 09:53:50|5981.31|5981.31|5981.67|5981.67|5981.67|5981.67|5981.31|5981.31|0
1633427640000|2021-10-05 09:54:00|5981.38|5981.38|5981.15|5981.15|5981.38|5981.38|5981.15|5981.15|0
1633427650000|2021-10-05 09:54:10|5981.89|5981.89|5981.87|5981.87|5982.09|5982.09|5981.66|5981.66|0
1633427660000|2021-10-05 09:54:20|5982.35|5982.35|5982.13|5982.13|5982.35|5982.35|5982.13|5982.13|0
1633427670000|2021-10-05 09:54:30|5982.11|5982.11|5981.87|5981.87|5982.11|5982.11|5981.87|5981.87|0
1633427680000|2021-10-05 09:54:40|5981.58|5981.58|5981.06|5981.06|5981.58|5981.58|5981.06|5981.06|0
1633427690000|2021-10-05 09:54:50|5980.82|5980.82|5980.79|5980.79|5980.82|5980.82|5980.79|5980.79|0
1633427700000|2021-10-05 09:55:00|5981.03|5981.03|5980.24|5980.24|5981.03|5981.03|5980.24|5980.24|0
1633427720000|2021-10-05 09:55:20|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|0
1633427730000|2021-10-05 09:55:30|5980.24|5980.24|5980.48|5980.48|5980.48|5980.48|5980.24|5980.24|0
1633427740000|2021-10-05 09:55:40|5980.26|5980.26|5980.6|5980.6|5980.84|5980.84|5980.26|5980.26|0
1633427770000|2021-10-05 09:56:10|5980.67|5980.67|5981.39|5981.39|5981.39|5981.39|5980.67|5980.67|0
1633427780000|2021-10-05 09:56:20|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|0
1633427790000|2021-10-05 09:56:30|5981.41|5981.41|5979.51|5979.51|5981.51|5981.51|5979.51|5979.51|0
1633427800000|2021-10-05 09:56:40|5979.45|5979.45|5979.57|5979.57|5979.57|5979.57|5978.97|5978.97|0
1633427810000|2021-10-05 09:56:50|5979.59|5979.59|5979.86|5979.86|5979.86|5979.86|5979.59|5979.59|0
1633427820000|2021-10-05 09:57:00|5980.1|5980.1|5980.39|5980.39|5980.39|5980.39|5979.81|5979.81|0
1633427830000|2021-10-05 09:57:10|5980.97|5980.97|5981.8|5981.8|5981.8|5981.8|5980.68|5980.68|0
1633427840000|2021-10-05 09:57:20|5982.09|5982.09|5982.31|5982.31|5982.31|5982.31|5982.09|5982.09|0
1633427850000|2021-10-05 09:57:30|5982.32|5982.32|5982.56|5982.56|5982.56|5982.56|5982.32|5982.32|0
1633427860000|2021-10-05 09:57:40|5982.13|5982.13|5981.84|5981.84|5982.13|5982.13|5981.84|5981.84|0
1633427870000|2021-10-05 09:57:50|5981.9|5981.9|5981.88|5981.88|5981.9|5981.9|5981.88|5981.88|0
1633427890000|2021-10-05 09:58:10|5981.59|5981.59|5981.88|5981.88|5981.88|5981.88|5981.59|5981.59|0
1633427900000|2021-10-05 09:58:20|5981.84|5981.84|5982.12|5982.12|5982.12|5982.12|5981.84|5981.84|0
1633427920000|2021-10-05 09:58:40|5981.83|5981.83|5980.03|5980.03|5981.83|5981.83|5980.03|5980.03|0
1633427930000|2021-10-05 09:58:50|5980.32|5980.32|5977.92|5977.92|5980.32|5980.32|5977.92|5977.92|0
1633427940000|2021-10-05 09:59:00|5977.9|5977.9|5977.83|5977.83|5978.12|5978.12|5977.83|5977.83|0
1633427950000|2021-10-05 09:59:10|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|0
1633427960000|2021-10-05 09:59:20|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|0
1633427970000|2021-10-05 09:59:30|5977.55|5977.55|5977.84|5977.84|5977.84|5977.84|5977.55|5977.55|0
1633427990000|2021-10-05 09:59:50|5978.32|5978.32|5977.74|5977.74|5978.32|5978.32|5977.74|5977.74|0
1633428000000|2021-10-05 10:00:00|5977.31|5977.31|5977.53|5977.53|5977.53|5977.53|5976.79|5976.79|0
1633428010000|2021-10-05 10:00:10|5977.96|5977.96|5978.78|5978.78|5978.78|5978.78|5977.96|5977.96|0
1633428020000|2021-10-05 10:00:20|5979.25|5979.25|5979.54|5979.54|5979.54|5979.54|5979.25|5979.25|0
1633428030000|2021-10-05 10:00:30|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|0
1633428040000|2021-10-05 10:00:40|5979.9|5979.9|5979.23|5979.23|5979.9|5979.9|5979.23|5979.23|0
1633428050000|2021-10-05 10:00:50|5978.36|5978.36|5978.13|5978.13|5978.36|5978.36|5978.13|5978.13|0
1633428060000|2021-10-05 10:01:00|5977.84|5977.84|5977.3|5977.3|5977.84|5977.84|5977.3|5977.3|0
1633428070000|2021-10-05 10:01:10|5976.66|5976.66|5975.65|5975.65|5976.66|5976.66|5975.65|5975.65|0
1633428080000|2021-10-05 10:01:20|5975.68|5975.68|5975.65|5975.65|5975.68|5975.68|5975.44|5975.44|0
1633428090000|2021-10-05 10:01:30|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|0
1633428100000|2021-10-05 10:01:40|5975.36|5975.36|5975.65|5975.65|5975.65|5975.65|5975.36|5975.36|0
1633428110000|2021-10-05 10:01:50|5976.13|5976.13|5977.14|5977.14|5977.42|5977.42|5976.13|5976.13|0
1633428120000|2021-10-05 10:02:00|5976.85|5976.85|5975.44|5975.44|5976.85|5976.85|5975.44|5975.44|0
1633428130000|2021-10-05 10:02:10|5975.22|5975.22|5974|5974|5975.22|5975.22|5974|5974|0
1633428140000|2021-10-05 10:02:20|5973.79|5973.79|5972.84|5972.84|5973.79|5973.79|5972.84|5972.84|0
1633428150000|2021-10-05 10:02:30|5973.13|5973.13|5974.38|5974.38|5974.38|5974.38|5973.13|5973.13|0
1633428160000|2021-10-05 10:02:40|5974.67|5974.67|5975.28|5975.28|5975.28|5975.28|5974.67|5974.67|0
1633428170000|2021-10-05 10:02:50|5976.52|5976.52|5976.56|5976.56|5976.56|5976.56|5976.52|5976.52|0
1633428180000|2021-10-05 10:03:00|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1633428190000|2021-10-05 10:03:10|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|0
1633428200000|2021-10-05 10:03:20|5978.26|5978.26|5979.07|5979.07|5979.36|5979.36|5978.26|5978.26|0
1633428210000|2021-10-05 10:03:30|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|0
1633428220000|2021-10-05 10:03:40|5978.78|5978.78|5979.36|5979.36|5979.36|5979.36|5978.78|5978.78|0
1633428230000|2021-10-05 10:03:50|5979.28|5979.28|5978.5|5978.5|5979.28|5979.28|5978.5|5978.5|0
1633428250000|2021-10-05 10:04:10|5978.79|5978.79|5979.25|5979.25|5979.27|5979.27|5978.79|5978.79|0
1633428260000|2021-10-05 10:04:20|5979.54|5979.54|5979.77|5979.77|5979.77|5979.77|5979.54|5979.54|0
1633428270000|2021-10-05 10:04:30|5980.01|5980.01|5979.72|5979.72|5980.01|5980.01|5979.72|5979.72|0
1633428280000|2021-10-05 10:04:40|5979.96|5979.96|5980.25|5980.25|5980.25|5980.25|5979.96|5979.96|0
1633428290000|2021-10-05 10:04:50|5981.33|5981.33|5982.26|5982.26|5982.26|5982.26|5981.33|5981.33|0
1633428300000|2021-10-05 10:05:00|5982.5|5982.5|5982.78|5982.78|5983.74|5983.74|5982.5|5982.5|0
1633428310000|2021-10-05 10:05:10|5983.69|5983.69|5982.02|5982.02|5983.69|5983.69|5982.02|5982.02|0
1633428320000|2021-10-05 10:05:20|5982.26|5982.26|5982.23|5982.23|5982.26|5982.26|5982.02|5982.02|0
1633428330000|2021-10-05 10:05:30|5982.47|5982.47|5982.26|5982.26|5982.47|5982.47|5982.26|5982.26|0
1633428340000|2021-10-05 10:05:40|5982.02|5982.02|5981.73|5981.73|5982.02|5982.02|5981.73|5981.73|0
1633428350000|2021-10-05 10:05:50|5982.02|5982.02|5982.6|5982.6|5982.6|5982.6|5982.02|5982.02|0
1633428360000|2021-10-05 10:06:00|5983.32|5983.32|5983.96|5983.96|5984.25|5984.25|5983.32|5983.32|0
1633428370000|2021-10-05 10:06:10|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|0
1633428380000|2021-10-05 10:06:20|5984.3|5984.3|5986.33|5986.33|5986.33|5986.33|5984.3|5984.3|0
1633428390000|2021-10-05 10:06:30|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|0
1633428410000|2021-10-05 10:06:50|5986.19|5986.19|5987.72|5987.72|5987.72|5987.72|5986.19|5986.19|0
1633428420000|2021-10-05 10:07:00|5987.48|5987.48|5987.72|5987.72|5987.72|5987.72|5987.48|5987.48|0
1633428430000|2021-10-05 10:07:10|5987.14|5987.14|5986.26|5986.26|5987.43|5987.43|5986.26|5986.26|0
1633428440000|2021-10-05 10:07:20|5986.04|5986.04|5985.33|5985.33|5986.04|5986.04|5985.33|5985.33|0
1633428450000|2021-10-05 10:07:30|5985.56|5985.56|5985.85|5985.85|5985.85|5985.85|5985.56|5985.56|0
1633428460000|2021-10-05 10:07:40|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1633428470000|2021-10-05 10:07:50|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|0
1633428480000|2021-10-05 10:08:00|5986.26|5986.26|5985.56|5985.56|5986.26|5986.26|5985.51|5985.51|0
1633428490000|2021-10-05 10:08:10|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5984.89|5984.89|0
1633428500000|2021-10-05 10:08:20|5984.77|5984.77|5985.63|5985.63|5985.63|5985.63|5984.77|5984.77|0
1633428510000|2021-10-05 10:08:30|5985.92|5985.92|5987.07|5987.07|5987.07|5987.07|5985.92|5985.92|0
1633428520000|2021-10-05 10:08:40|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|0
1633428530000|2021-10-05 10:08:50|5987|5987|5987.37|5987.37|5987.95|5987.95|5987|5987|0
1633428550000|2021-10-05 10:09:10|5987.16|5987.16|5986.94|5986.94|5987.16|5987.16|5986.18|5986.18|0
1633428560000|2021-10-05 10:09:20|5986.71|5986.71|5987.16|5987.16|5987.16|5987.16|5986.71|5986.71|0
1633428570000|2021-10-05 10:09:30|5987.2|5987.2|5985.24|5985.24|5987.2|5987.2|5985.24|5985.24|0
1633428580000|2021-10-05 10:09:40|5984.59|5984.59|5984.51|5984.51|5984.59|5984.59|5984.29|5984.29|0
1633428600000|2021-10-05 10:10:00|5984.03|5984.03|5984.01|5984.01|5984.03|5984.03|5982.93|5982.93|0
1633428610000|2021-10-05 10:10:10|5984.05|5984.05|5985.82|5985.82|5985.82|5985.82|5984.05|5984.05|0
1633428620000|2021-10-05 10:10:20|5986.11|5986.11|5986.68|5986.68|5986.97|5986.97|5986.11|5986.11|0
1633428630000|2021-10-05 10:10:30|5986.44|5986.44|5986.01|5986.01|5986.44|5986.44|5986.01|5986.01|0
1633428640000|2021-10-05 10:10:40|5986.59|5986.59|5987.81|5987.81|5987.81|5987.81|5986.59|5986.59|0
1633428660000|2021-10-05 10:11:00|5987.82|5987.82|5987.82|5987.82|5987.82|5987.82|5987.82|5987.82|0
1633428670000|2021-10-05 10:11:10|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1633428680000|2021-10-05 10:11:20|5988.83|5988.83|5987.01|5987.01|5988.83|5988.83|5987.01|5987.01|0
1633428690000|2021-10-05 10:11:30|5986.15|5986.15|5986.33|5986.33|5986.36|5986.36|5986.15|5986.15|0
1633428700000|2021-10-05 10:11:40|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|0
1633428710000|2021-10-05 10:11:50|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1633428730000|2021-10-05 10:12:10|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1633428740000|2021-10-05 10:12:20|5988.63|5988.63|5988.42|5988.42|5988.64|5988.64|5988.4|5988.4|0
1633428760000|2021-10-05 10:12:40|5988.71|5988.71|5988.42|5988.42|5988.71|5988.71|5988.42|5988.42|0
1633428770000|2021-10-05 10:12:50|5989.71|5989.71|5988.49|5988.49|5989.71|5989.71|5988.49|5988.49|0
1633428780000|2021-10-05 10:13:00|5988.2|5988.2|5987.22|5987.22|5988.2|5988.2|5987.22|5987.22|0
1633428800000|2021-10-05 10:13:20|5985.07|5985.07|5984.85|5984.85|5985.07|5985.07|5984.85|5984.85|0
1633428820000|2021-10-05 10:13:40|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|0
1633428850000|2021-10-05 10:14:10|5984.8|5984.8|5984.56|5984.56|5984.8|5984.8|5984.56|5984.56|0
1633428860000|2021-10-05 10:14:20|5984.27|5984.27|5984.51|5984.51|5984.51|5984.51|5984.27|5984.27|0
1633428870000|2021-10-05 10:14:30|5984.73|5984.73|5985.14|5985.14|5985.14|5985.14|5984.69|5984.69|0
1633428900000|2021-10-05 10:15:00|5985.08|5985.08|5985.08|5985.08|5985.08|5985.08|5985.08|5985.08|0
1633428910000|2021-10-05 10:15:10|5985.32|5985.32|5985.9|5985.9|5985.9|5985.9|5985.32|5985.32|0
1633428920000|2021-10-05 10:15:20|5985.61|5985.61|5986.07|5986.07|5986.09|5986.09|5985.61|5985.61|0
1633428930000|2021-10-05 10:15:30|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|0
1633428940000|2021-10-05 10:15:40|5987.18|5987.18|5987.96|5987.96|5989.16|5989.16|5987.18|5987.18|0
1633428950000|2021-10-05 10:15:50|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1633428960000|2021-10-05 10:16:00|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|0
1633428970000|2021-10-05 10:16:10|5988.78|5988.78|5988.49|5988.49|5988.78|5988.78|5988.49|5988.49|0
1633428980000|2021-10-05 10:16:20|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|0
1633428990000|2021-10-05 10:16:30|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|0
1633429000000|2021-10-05 10:16:40|5989.02|5989.02|5989.78|5989.78|5989.78|5989.78|5989.02|5989.02|0
1633429010000|2021-10-05 10:16:50|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|0
1633429020000|2021-10-05 10:17:00|5989.78|5989.78|5990.12|5990.12|5990.12|5990.12|5989.5|5989.5|0
1633429030000|2021-10-05 10:17:10|5990.08|5990.08|5989.85|5989.85|5990.08|5990.08|5989.85|5989.85|0
1633429040000|2021-10-05 10:17:20|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|0
1633429050000|2021-10-05 10:17:30|5988.89|5988.89|5987.98|5987.98|5988.89|5988.89|5987.98|5987.98|0
1633429080000|2021-10-05 10:18:00|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|0
1633429090000|2021-10-05 10:18:10|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1633429100000|2021-10-05 10:18:20|5986.34|5986.34|5986.34|5986.34|5986.36|5986.36|5986.34|5986.34|0
1633429110000|2021-10-05 10:18:30|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|0
1633429130000|2021-10-05 10:18:50|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1633429140000|2021-10-05 10:19:00|5986.32|5986.32|5986.03|5986.03|5986.32|5986.32|5985.82|5985.82|0
1633429150000|2021-10-05 10:19:10|5985.8|5985.8|5985.05|5985.05|5985.8|5985.8|5985.05|5985.05|0
1633429180000|2021-10-05 10:19:40|5985.34|5985.34|5985.05|5985.05|5985.34|5985.34|5985.05|5985.05|0
1633429190000|2021-10-05 10:19:50|5985.27|5985.27|5986.06|5986.06|5986.06|5986.06|5985.27|5985.27|0
1633429200000|2021-10-05 10:20:00|5986.35|5986.35|5986.92|5986.92|5987.54|5987.54|5986.35|5986.35|0
1633429210000|2021-10-05 10:20:10|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|0
1633429220000|2021-10-05 10:20:20|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1633429230000|2021-10-05 10:20:30|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|0
1633429250000|2021-10-05 10:20:50|5987.5|5987.5|5987|5987|5987.74|5987.74|5987|5987|0
1633429260000|2021-10-05 10:21:00|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|0
1633429280000|2021-10-05 10:21:20|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1633429290000|2021-10-05 10:21:30|5987.86|5987.86|5987.61|5987.61|5987.86|5987.86|5987.58|5987.58|0
1633429300000|2021-10-05 10:21:40|5987.37|5987.37|5987.8|5987.8|5987.8|5987.8|5987.37|5987.37|0
1633429310000|2021-10-05 10:21:50|5987.59|5987.59|5986.59|5986.59|5987.59|5987.59|5986.59|5986.59|0
1633429320000|2021-10-05 10:22:00|5986.88|5986.88|5987.33|5987.33|5987.62|5987.62|5986.88|5986.88|0
1633429330000|2021-10-05 10:22:10|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|0
1633429340000|2021-10-05 10:22:20|5987.33|5987.33|5988.15|5988.15|5988.15|5988.15|5987.33|5987.33|0
1633429350000|2021-10-05 10:22:30|5988.62|5988.62|5989.39|5989.39|5989.53|5989.53|5988.62|5988.62|0
1633429360000|2021-10-05 10:22:40|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1633429370000|2021-10-05 10:22:50|5989.22|5989.22|5989.51|5989.51|5989.51|5989.51|5989.22|5989.22|0
1633429380000|2021-10-05 10:23:00|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|0
1633429400000|2021-10-05 10:23:20|5990.08|5990.08|5991.89|5991.89|5991.89|5991.89|5990.08|5990.08|0
1633429410000|2021-10-05 10:23:30|5992.47|5992.47|5993.24|5993.24|5993.24|5993.24|5992.47|5992.47|0
1633429420000|2021-10-05 10:23:40|5992.66|5992.66|5992.56|5992.56|5993.09|5993.09|5992.56|5992.56|0
1633429430000|2021-10-05 10:23:50|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1633429440000|2021-10-05 10:24:00|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|0
1633429450000|2021-10-05 10:24:10|5992.85|5992.85|5992.83|5992.83|5992.85|5992.85|5992.56|5992.56|0
1633429480000|2021-10-05 10:24:40|5993.31|5993.31|5993.07|5993.07|5993.31|5993.31|5993.07|5993.07|0
1633429490000|2021-10-05 10:24:50|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1633429500000|2021-10-05 10:25:00|5992.9|5992.9|5992.61|5992.61|5992.9|5992.9|5992.61|5992.61|0
1633429510000|2021-10-05 10:25:10|5992.9|5992.9|5993.48|5993.48|5993.48|5993.48|5992.9|5992.9|0
1633429520000|2021-10-05 10:25:20|5993.5|5993.5|5993.65|5993.65|5993.98|5993.98|5993.5|5993.5|0
1633429550000|2021-10-05 10:25:50|5993.94|5993.94|5992.94|5992.94|5993.94|5993.94|5992.94|5992.94|0
1633429560000|2021-10-05 10:26:00|5992.65|5992.65|5992.36|5992.36|5992.65|5992.65|5992.36|5992.36|0
1633429570000|2021-10-05 10:26:10|5992.65|5992.65|5990.93|5990.93|5992.65|5992.65|5990.93|5990.93|0
1633429580000|2021-10-05 10:26:20|5990.91|5990.91|5991.93|5991.93|5991.93|5991.93|5990.9|5990.9|0
1633429610000|2021-10-05 10:26:50|5991.19|5991.19|5990.28|5990.28|5991.19|5991.19|5990.16|5990.16|0
1633429620000|2021-10-05 10:27:00|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|0
1633429630000|2021-10-05 10:27:10|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1633429640000|2021-10-05 10:27:20|5989.99|5989.99|5988.58|5988.58|5989.99|5989.99|5988.58|5988.58|0
1633429650000|2021-10-05 10:27:30|5988.15|5988.15|5988.44|5988.44|5988.44|5988.44|5988.15|5988.15|0
1633429660000|2021-10-05 10:27:40|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|0
1633429670000|2021-10-05 10:27:50|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|0
1633429680000|2021-10-05 10:28:00|5988.35|5988.35|5988.11|5988.11|5988.35|5988.35|5988.11|5988.11|0
1633429690000|2021-10-05 10:28:10|5988.35|5988.35|5988.71|5988.71|5988.93|5988.93|5988.06|5988.06|0
1633429700000|2021-10-05 10:28:20|5988.25|5988.25|5988.37|5988.37|5988.37|5988.37|5988.06|5988.06|0
1633429710000|2021-10-05 10:28:30|5988.35|5988.35|5988.78|5988.78|5988.78|5988.78|5988.3|5988.3|0
1633429720000|2021-10-05 10:28:40|5988.49|5988.49|5988.42|5988.42|5988.49|5988.49|5988.2|5988.2|0
1633429730000|2021-10-05 10:28:50|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|0
1633429740000|2021-10-05 10:29:00|5989.21|5989.21|5989.74|5989.74|5989.74|5989.74|5989.21|5989.21|0
1633429760000|2021-10-05 10:29:20|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1633429780000|2021-10-05 10:29:40|5990.02|5990.02|5990.24|5990.24|5990.24|5990.24|5990.02|5990.02|0
1633429790000|2021-10-05 10:29:50|5990.48|5990.48|5990.26|5990.26|5990.48|5990.48|5990.26|5990.26|0
1633429800000|2021-10-05 10:30:00|5990.28|5990.28|5990.8|5990.8|5990.8|5990.8|5990.28|5990.28|0
1633429810000|2021-10-05 10:30:10|5991.02|5991.02|5991.6|5991.6|5991.6|5991.6|5991.02|5991.02|0
1633429820000|2021-10-05 10:30:20|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1633429830000|2021-10-05 10:30:30|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|0
1633429840000|2021-10-05 10:30:40|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.11|5993.11|0
1633429850000|2021-10-05 10:30:50|5994.42|5994.42|5993.92|5993.92|5994.42|5994.42|5993.92|5993.92|0
1633429860000|2021-10-05 10:31:00|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|0
1633429870000|2021-10-05 10:31:10|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1633429880000|2021-10-05 10:31:20|5993.39|5993.39|5991.91|5991.91|5993.39|5993.39|5991.91|5991.91|0
1633429890000|2021-10-05 10:31:30|5991.33|5991.33|5991.33|5991.33|5991.38|5991.38|5991.33|5991.33|0
1633429900000|2021-10-05 10:31:40|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|0
1633429910000|2021-10-05 10:31:50|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1633429930000|2021-10-05 10:32:10|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1633429940000|2021-10-05 10:32:20|5992.14|5992.14|5992.38|5992.38|5992.38|5992.38|5992.14|5992.14|0
1633429950000|2021-10-05 10:32:30|5992.81|5992.81|5991.62|5991.62|5992.81|5992.81|5991.62|5991.62|0
1633429980000|2021-10-05 10:33:00|5991.85|5991.85|5992.02|5992.02|5992.36|5992.36|5991.85|5991.85|0
1633429990000|2021-10-05 10:33:10|5992.31|5992.31|5992.31|5992.31|5992.98|5992.98|5992.31|5992.31|0
1633430010000|2021-10-05 10:33:30|5992.02|5992.02|5991.78|5991.78|5992.26|5992.26|5991.78|5991.78|0
1633430030000|2021-10-05 10:33:50|5992.02|5992.02|5992.52|5992.52|5992.52|5992.52|5992.02|5992.02|0
1633430040000|2021-10-05 10:34:00|5992.57|5992.57|5994.51|5994.51|5994.51|5994.51|5992.57|5992.57|0
1633430050000|2021-10-05 10:34:10|5994.8|5994.8|5994.53|5994.53|5994.8|5994.8|5994.06|5994.06|0
1633430060000|2021-10-05 10:34:20|5995.11|5995.11|5992.17|5992.17|5995.11|5995.11|5992.17|5992.17|0
1633430070000|2021-10-05 10:34:30|5991.4|5991.4|5991.64|5991.64|5991.64|5991.64|5991.4|5991.4|0
1633430080000|2021-10-05 10:34:40|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1633430090000|2021-10-05 10:34:50|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1633430100000|2021-10-05 10:35:00|5990.27|5990.27|5990.51|5990.51|5990.51|5990.51|5990.27|5990.27|0
1633430110000|2021-10-05 10:35:10|5990.72|5990.72|5991.97|5991.97|5991.97|5991.97|5990.72|5990.72|0
1633430130000|2021-10-05 10:35:30|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1633430140000|2021-10-05 10:35:40|5992.59|5992.59|5992.83|5992.83|5992.83|5992.83|5992.59|5992.59|0
1633430150000|2021-10-05 10:35:50|5992.81|5992.81|5992.82|5992.82|5992.82|5992.82|5992.57|5992.57|0
1633430160000|2021-10-05 10:36:00|5993.06|5993.06|5993.28|5993.28|5993.28|5993.28|5993.06|5993.06|0
1633430170000|2021-10-05 10:36:10|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|0
1633430180000|2021-10-05 10:36:20|5994.09|5994.09|5997.37|5997.37|5997.89|5997.89|5994.09|5994.09|0
1633430200000|2021-10-05 10:36:40|5997.84|5997.84|5999.16|5999.16|5999.4|5999.4|5997.84|5997.84|0
1633430220000|2021-10-05 10:37:00|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|0
1633430230000|2021-10-05 10:37:10|5999.69|5999.69|5999.9|5999.9|6000.12|6000.12|5999.69|5999.69|0
1633430240000|2021-10-05 10:37:20|6000.14|6000.14|6001.81|6001.81|6001.81|6001.81|6000.14|6000.14|0
1633430250000|2021-10-05 10:37:30|6001.57|6001.57|6001.63|6001.63|6001.63|6001.63|6001.57|6001.57|0
1633430260000|2021-10-05 10:37:40|6001.39|6001.39|6001.15|6001.15|6001.39|6001.39|6001.15|6001.15|0
1633430270000|2021-10-05 10:37:50|6000.91|6000.91|6001.15|6001.15|6001.15|6001.15|6000.91|6000.91|0
1633430280000|2021-10-05 10:38:00|6001.39|6001.39|6002.06|6002.06|6002.06|6002.06|6001.39|6001.39|0
1633430290000|2021-10-05 10:38:10|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|0
1633430310000|2021-10-05 10:38:30|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|0
1633430320000|2021-10-05 10:38:40|6003.18|6003.18|6003.2|6003.2|6003.2|6003.2|6003.18|6003.18|0
1633430330000|2021-10-05 10:38:50|6003.48|6003.48|6002.96|6002.96|6003.48|6003.48|6002.96|6002.96|0
1633430340000|2021-10-05 10:39:00|6003.25|6003.25|6003.46|6003.46|6003.46|6003.46|6003.25|6003.25|0
1633430360000|2021-10-05 10:39:20|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|0
1633430370000|2021-10-05 10:39:30|6002.68|6002.68|6002.47|6002.47|6002.68|6002.68|6002.47|6002.47|0
1633430380000|2021-10-05 10:39:40|6002.71|6002.71|6002.13|6002.13|6002.99|6002.99|6002.13|6002.13|0
1633430390000|2021-10-05 10:39:50|6001.84|6001.84|6001.84|6001.84|6001.84|6001.84|6001.84|6001.84|0
1633430400000|2021-10-05 10:40:00|6001.39|6001.39|6001.96|6001.96|6001.96|6001.96|6001.39|6001.39|0
1633430410000|2021-10-05 10:40:10|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|0
1633430430000|2021-10-05 10:40:30|6001.91|6001.91|6001.67|6001.67|6001.91|6001.91|6001.67|6001.67|0
1633430440000|2021-10-05 10:40:40|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|0
1633430450000|2021-10-05 10:40:50|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|0
1633430470000|2021-10-05 10:41:10|6002.56|6002.56|6002.62|6002.62|6002.62|6002.62|6002.56|6002.56|0
1633430490000|2021-10-05 10:41:30|6003.5|6003.5|6003.12|6003.12|6003.5|6003.5|6003.12|6003.12|0
1633430500000|2021-10-05 10:41:40|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|0
1633430510000|2021-10-05 10:41:50|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|0
1633430520000|2021-10-05 10:42:00|6003.45|6003.45|6001.23|6001.23|6003.45|6003.45|6001.23|6001.23|0
1633430530000|2021-10-05 10:42:10|6000.65|6000.65|6000.41|6000.41|6000.65|6000.65|6000.17|6000.17|0
1633430540000|2021-10-05 10:42:20|6000.17|6000.17|5999.45|5999.45|6000.17|6000.17|5999.45|5999.45|0
1633430550000|2021-10-05 10:42:30|5998.54|5998.54|5998.76|5998.76|5998.76|5998.76|5998.54|5998.54|0
1633430560000|2021-10-05 10:42:40|5998.47|5998.47|5998.03|5998.03|5998.47|5998.47|5998.03|5998.03|0
1633430570000|2021-10-05 10:42:50|5998.2|5998.2|5998.49|5998.49|5998.49|5998.49|5998.2|5998.2|0
1633430580000|2021-10-05 10:43:00|5997.92|5997.92|5998.15|5998.15|5998.58|5998.58|5997.92|5997.92|0
1633430600000|2021-10-05 10:43:20|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|0
1633430620000|2021-10-05 10:43:40|5997.7|5997.7|5997.22|5997.22|5997.7|5997.7|5997.22|5997.22|0
1633430630000|2021-10-05 10:43:50|5997.46|5997.46|5997.17|5997.17|5997.46|5997.46|5997.17|5997.17|0
1633430640000|2021-10-05 10:44:00|5996.96|5996.96|5995.98|5995.98|5996.96|5996.96|5995.98|5995.98|0
1633430650000|2021-10-05 10:44:10|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1633430660000|2021-10-05 10:44:20|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1633430670000|2021-10-05 10:44:30|5996.25|5996.25|5998|5998|5998|5998|5996.25|5996.25|0
1633430690000|2021-10-05 10:44:50|5998.05|5998.05|5998.72|5998.72|5999|5999|5998.05|5998.05|0
1633430700000|2021-10-05 10:45:00|5998.43|5998.43|5997.02|5997.02|5998.64|5998.64|5997.02|5997.02|0
1633430710000|2021-10-05 10:45:10|5996.44|5996.44|5995.37|5995.37|5996.44|5996.44|5995.08|5995.08|0
1633430720000|2021-10-05 10:45:20|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1633430740000|2021-10-05 10:45:40|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1633430750000|2021-10-05 10:45:50|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1633430760000|2021-10-05 10:46:00|5995.75|5995.75|5995.75|5995.75|5995.75|5995.75|5995.75|5995.75|0
1633430770000|2021-10-05 10:46:10|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|0
1633430780000|2021-10-05 10:46:20|5995.82|5995.82|5994.5|5994.5|5995.82|5995.82|5994.5|5994.5|0
1633430790000|2021-10-05 10:46:30|5994.74|5994.74|5994.07|5994.07|5994.74|5994.74|5994.07|5994.07|0
1633430800000|2021-10-05 10:46:40|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1633430810000|2021-10-05 10:46:50|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1633430820000|2021-10-05 10:47:00|5992.82|5992.82|5992.59|5992.59|5992.82|5992.82|5992.59|5992.59|0
1633430830000|2021-10-05 10:47:10|5992.88|5992.88|5994.36|5994.36|5994.36|5994.36|5992.88|5992.88|0
1633430840000|2021-10-05 10:47:20|5995.07|5995.07|5995.79|5995.79|5996.08|5996.08|5995.07|5995.07|0
1633430850000|2021-10-05 10:47:30|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|0
1633430870000|2021-10-05 10:47:50|5996.37|5996.37|5996.59|5996.59|5996.59|5996.59|5996.37|5996.37|0
1633430880000|2021-10-05 10:48:00|5996.3|5996.3|5996.59|5996.59|5996.59|5996.59|5996.3|5996.3|0
1633430890000|2021-10-05 10:48:10|5996.3|5996.3|5996.06|5996.06|5996.3|5996.3|5996.06|5996.06|0
1633430900000|2021-10-05 10:48:20|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1633430910000|2021-10-05 10:48:30|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1633430920000|2021-10-05 10:48:40|5995.39|5995.39|5994.58|5994.58|5995.39|5995.39|5994.58|5994.58|0
1633430930000|2021-10-05 10:48:50|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|0
1633430940000|2021-10-05 10:49:00|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|0
1633430950000|2021-10-05 10:49:10|5995.37|5995.37|5995.08|5995.08|5995.37|5995.37|5994.79|5994.79|0
1633430970000|2021-10-05 10:49:30|5996.01|5996.01|5997.09|5997.09|5997.09|5997.09|5996.01|5996.01|0
1633430980000|2021-10-05 10:49:40|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|0
1633431000000|2021-10-05 10:50:00|5996.35|5996.35|5994.86|5994.86|5996.35|5996.35|5994.86|5994.86|0
1633431010000|2021-10-05 10:50:10|5995.32|5995.32|5995.68|5995.68|5995.9|5995.9|5995.32|5995.32|0
1633431020000|2021-10-05 10:50:20|5995.9|5995.9|5996.59|5996.59|5996.59|5996.59|5995.9|5995.9|0
1633431030000|2021-10-05 10:50:30|5997.02|5997.02|5998.07|5998.07|5998.07|5998.07|5997.02|5997.02|0
1633431050000|2021-10-05 10:50:50|5998.1|5998.1|5998.66|5998.66|5998.66|5998.66|5998.09|5998.09|0
1633431060000|2021-10-05 10:51:00|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1633431070000|2021-10-05 10:51:10|5999.44|5999.44|5999.79|5999.79|6000.37|6000.37|5999.44|5999.44|0
1633431080000|2021-10-05 10:51:20|5999.32|5999.32|5999.33|5999.33|5999.33|5999.33|5999.32|5999.32|0
1633431090000|2021-10-05 10:51:30|5998.9|5998.9|5998.37|5998.37|5998.9|5998.9|5998.37|5998.37|0
1633431100000|2021-10-05 10:51:40|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|0
1633431110000|2021-10-05 10:51:50|5998.16|5998.16|5997.87|5997.87|5998.16|5998.16|5997.87|5997.87|0
1633431120000|2021-10-05 10:52:00|5997.36|5997.36|5997.13|5997.13|5997.36|5997.36|5996.89|5996.89|0
1633431140000|2021-10-05 10:52:20|5996.91|5996.91|5997.1|5997.1|5997.1|5997.1|5996.62|5996.62|0
1633431150000|2021-10-05 10:52:30|5996.81|5996.81|5997.1|5997.1|5997.1|5997.1|5996.81|5996.81|0
1633431180000|2021-10-05 10:53:00|5997.63|5997.63|5997.9|5997.9|5997.9|5997.9|5997.63|5997.63|0
1633431190000|2021-10-05 10:53:10|5998.48|5998.48|5998.72|5998.72|5998.72|5998.72|5998.19|5998.19|0
1633431200000|2021-10-05 10:53:20|5999.01|5999.01|5999.3|5999.3|5999.3|5999.3|5999.01|5999.01|0
1633431210000|2021-10-05 10:53:30|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1633431220000|2021-10-05 10:53:40|6001.3|6001.3|6000.91|6000.91|6001.3|6001.3|6000.62|6000.62|0
1633431230000|2021-10-05 10:53:50|6000.62|6000.62|6000.33|6000.33|6000.62|6000.62|6000.33|6000.33|0
1633431240000|2021-10-05 10:54:00|6000.62|6000.62|6000.68|6000.68|6000.68|6000.68|6000.62|6000.62|0
1633431250000|2021-10-05 10:54:10|6000.64|6000.64|5999.59|5999.59|6000.64|6000.64|5999.59|5999.59|0
1633431270000|2021-10-05 10:54:30|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|0
1633431280000|2021-10-05 10:54:40|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|0
1633431290000|2021-10-05 10:54:50|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|0
1633431310000|2021-10-05 10:55:10|6000.46|6000.46|6000.51|6000.51|6000.51|6000.51|5999.93|5999.93|0
1633431320000|2021-10-05 10:55:20|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|0
1633431330000|2021-10-05 10:55:30|5999.84|5999.84|5999.53|5999.53|5999.84|5999.84|5999.53|5999.53|0
1633431340000|2021-10-05 10:55:40|5999.24|5999.24|5999.2|5999.2|5999.24|5999.24|5999.2|5999.2|0
1633431350000|2021-10-05 10:55:50|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|0
1633431370000|2021-10-05 10:56:10|5999.2|5999.2|5999.2|5999.2|5999.2|5999.2|5999.2|5999.2|0
1633431380000|2021-10-05 10:56:20|5998.27|5998.27|5997.89|5997.89|5998.49|5998.49|5997.89|5997.89|0
1633431390000|2021-10-05 10:56:30|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|0
1633431410000|2021-10-05 10:56:50|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1633431420000|2021-10-05 10:57:00|5999.47|5999.47|5998.94|5998.94|5999.47|5999.47|5998.94|5998.94|0
1633431440000|2021-10-05 10:57:20|5998.7|5998.7|5998.94|5998.94|5998.94|5998.94|5998.7|5998.7|0
1633431460000|2021-10-05 10:57:40|5999.37|5999.37|5999.39|5999.39|5999.39|5999.39|5999.37|5999.37|0
1633431470000|2021-10-05 10:57:50|5999.63|5999.63|5999.22|5999.22|5999.85|5999.85|5999.18|5999.18|0
1633431480000|2021-10-05 10:58:00|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1633431490000|2021-10-05 10:58:10|5998.8|5998.8|5996.83|5996.83|5998.8|5998.8|5996.83|5996.83|0
1633431500000|2021-10-05 10:58:20|5996.54|5996.54|5995.83|5995.83|5996.54|5996.54|5995.83|5995.83|0
1633431510000|2021-10-05 10:58:30|5996.3|5996.3|5996.54|5996.54|5996.54|5996.54|5996.3|5996.3|0
1633431520000|2021-10-05 10:58:40|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1633431530000|2021-10-05 10:58:50|5996.01|5996.01|5994.55|5994.55|5996.01|5996.01|5994.55|5994.55|0
1633431540000|2021-10-05 10:59:00|5994.58|5994.58|5995.11|5995.11|5995.11|5995.11|5994.58|5994.58|0
1633431550000|2021-10-05 10:59:10|5994.42|5994.42|5993.89|5993.89|5994.42|5994.42|5993.68|5993.68|0
1633431570000|2021-10-05 10:59:30|5994.18|5994.18|5995.09|5995.09|5995.09|5995.09|5994.18|5994.18|0
1633431580000|2021-10-05 10:59:40|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1633431590000|2021-10-05 10:59:50|5994.56|5994.56|5994.34|5994.34|5994.56|5994.56|5994.06|5994.06|0
1633431600000|2021-10-05 11:00:00|5994.56|5994.56|5993.84|5993.84|5994.56|5994.56|5993.55|5993.55|0
1633431610000|2021-10-05 11:00:10|5994.13|5994.13|5994.13|5994.13|5994.42|5994.42|5994.13|5994.13|0
1633431620000|2021-10-05 11:00:20|5994.61|5994.61|5995.47|5995.47|5995.47|5995.47|5994.61|5994.61|0
1633431630000|2021-10-05 11:00:30|5994.6|5994.6|5994.31|5994.31|5994.6|5994.6|5994.31|5994.31|0
1633431640000|2021-10-05 11:00:40|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1633431650000|2021-10-05 11:00:50|5994.89|5994.89|5994.89|5994.89|5994.89|5994.89|5994.89|5994.89|0
1633431670000|2021-10-05 11:01:10|5994.84|5994.84|5994.15|5994.15|5994.84|5994.84|5994.15|5994.15|0
1633431680000|2021-10-05 11:01:20|5993.69|5993.69|5992.83|5992.83|5993.69|5993.69|5992.83|5992.83|0
1633431690000|2021-10-05 11:01:30|5992.16|5992.16|5991.94|5991.94|5992.16|5992.16|5991.94|5991.94|0
1633431700000|2021-10-05 11:01:40|5991.36|5991.36|5990.72|5990.72|5991.36|5991.36|5990.72|5990.72|0
1633431720000|2021-10-05 11:02:00|5991.01|5991.01|5992.19|5992.19|5992.23|5992.23|5991.01|5991.01|0
1633431730000|2021-10-05 11:02:10|5992.21|5992.21|5993.07|5993.07|5993.07|5993.07|5992.21|5992.21|0
1633431740000|2021-10-05 11:02:20|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|0
1633431750000|2021-10-05 11:02:30|5994.65|5994.65|5995.92|5995.92|5996.13|5996.13|5994.65|5994.65|0
1633431760000|2021-10-05 11:02:40|5996.13|5996.13|5996.13|5996.13|5996.15|5996.15|5996.13|5996.13|0
1633431770000|2021-10-05 11:02:50|5996.71|5996.71|5996.42|5996.42|5996.71|5996.71|5996.42|5996.42|0
1633431790000|2021-10-05 11:03:10|5997.14|5997.14|5997.82|5997.82|5997.82|5997.82|5997.14|5997.14|0
1633431800000|2021-10-05 11:03:20|5997.53|5997.53|5998.69|5998.69|5999.15|5999.15|5997.53|5997.53|0
1633431810000|2021-10-05 11:03:30|5999.2|5999.2|6000.06|6000.06|6000.06|6000.06|5999.2|5999.2|0
1633431820000|2021-10-05 11:03:40|5998.62|5998.62|5997.66|5997.66|5998.62|5998.62|5997.66|5997.66|0
1633431830000|2021-10-05 11:03:50|5997.13|5997.13|5996.24|5996.24|5997.13|5997.13|5996.24|5996.24|0
1633431840000|2021-10-05 11:04:00|5996.69|5996.69|5998.63|5998.63|5998.63|5998.63|5996.69|5996.69|0
1633431850000|2021-10-05 11:04:10|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1633431860000|2021-10-05 11:04:20|5998.11|5998.11|5996.79|5996.79|5998.11|5998.11|5996.79|5996.79|0
1633431870000|2021-10-05 11:04:30|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1633431880000|2021-10-05 11:04:40|5996.99|5996.99|5996.8|5996.8|5996.99|5996.99|5996.51|5996.51|0
1633431890000|2021-10-05 11:04:50|5996.81|5996.81|5995.73|5995.73|5996.81|5996.81|5995.73|5995.73|0
1633431900000|2021-10-05 11:05:00|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|0
1633431910000|2021-10-05 11:05:10|5995.47|5995.47|5995.16|5995.16|5995.71|5995.71|5995.16|5995.16|0
1633431920000|2021-10-05 11:05:20|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1633431930000|2021-10-05 11:05:30|5996.31|5996.31|5995.64|5995.64|5996.31|5996.31|5995.64|5995.64|0
1633431940000|2021-10-05 11:05:40|5995.35|5995.35|5995.64|5995.64|5995.64|5995.64|5995.35|5995.35|0
1633431950000|2021-10-05 11:05:50|5995.62|5995.62|5996.93|5996.93|5996.93|5996.93|5995.61|5995.61|0
1633431960000|2021-10-05 11:06:00|5996.89|5996.89|5999.14|5999.14|5999.14|5999.14|5996.89|5996.89|0
1633431970000|2021-10-05 11:06:10|5999.11|5999.11|5998.58|5998.58|5999.32|5999.32|5998.58|5998.58|0
1633431980000|2021-10-05 11:06:20|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|0
1633431990000|2021-10-05 11:06:30|5998.31|5998.31|6000.66|6000.66|6000.66|6000.66|5998.31|5998.31|0
1633432000000|2021-10-05 11:06:40|6000.95|6000.95|6000.92|6000.92|6001.21|6001.21|6000.92|6000.92|0
1633432010000|2021-10-05 11:06:50|5999.52|5999.52|6000.1|6000.1|6000.1|6000.1|5999.52|5999.52|0
1633432020000|2021-10-05 11:07:00|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1633432030000|2021-10-05 11:07:10|6000.41|6000.41|6000.52|6000.52|6000.62|6000.62|6000.41|6000.41|0
1633432040000|2021-10-05 11:07:20|6001|6001|6002.55|6002.55|6002.55|6002.55|6001|6001|0
1633432050000|2021-10-05 11:07:30|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.55|6002.55|0
1633432060000|2021-10-05 11:07:40|6002.85|6002.85|6003.13|6003.13|6003.13|6003.13|6002.84|6002.84|0
1633432070000|2021-10-05 11:07:50|6003.77|6003.77|6004.02|6004.02|6004.26|6004.26|6003.77|6003.77|0
1633432080000|2021-10-05 11:08:00|6004.26|6004.26|6004.48|6004.48|6004.48|6004.48|6004.26|6004.26|0
1633432090000|2021-10-05 11:08:10|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|0
1633432100000|2021-10-05 11:08:20|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1633432110000|2021-10-05 11:08:30|6003.81|6003.81|6003.8|6003.8|6004.39|6004.39|6003.8|6003.8|0
1633432120000|2021-10-05 11:08:40|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|0
1633432130000|2021-10-05 11:08:50|6002.84|6002.84|6002.62|6002.62|6002.84|6002.84|6002.62|6002.62|0
1633432150000|2021-10-05 11:09:10|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|0
1633432160000|2021-10-05 11:09:20|6002.81|6002.81|6003.1|6003.1|6003.1|6003.1|6002.81|6002.81|0
1633432170000|2021-10-05 11:09:30|6003.39|6003.39|6003.68|6003.68|6003.68|6003.68|6003.39|6003.39|0
1633432190000|2021-10-05 11:09:50|6004.33|6004.33|6005.62|6005.62|6005.62|6005.62|6004.33|6004.33|0
1633432200000|2021-10-05 11:10:00|6005.38|6005.38|6005.63|6005.63|6005.63|6005.63|6005.38|6005.38|0
1633432210000|2021-10-05 11:10:10|6004.77|6004.77|6004.55|6004.55|6004.77|6004.77|6004.53|6004.53|0
1633432220000|2021-10-05 11:10:20|6004.84|6004.84|6005.63|6005.63|6005.92|6005.92|6004.84|6004.84|0
1633432230000|2021-10-05 11:10:30|6005.34|6005.34|6005.62|6005.62|6005.62|6005.62|6005.33|6005.33|0
1633432250000|2021-10-05 11:10:50|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1633432260000|2021-10-05 11:11:00|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|0
1633432280000|2021-10-05 11:11:20|6005.78|6005.78|6005.31|6005.31|6005.78|6005.78|6005.31|6005.31|0
1633432290000|2021-10-05 11:11:30|6005.09|6005.09|6004.85|6004.85|6005.09|6005.09|6004.85|6004.85|0
1633432300000|2021-10-05 11:11:40|6004.64|6004.64|6005.15|6005.15|6005.17|6005.17|6004.28|6004.28|0
1633432310000|2021-10-05 11:11:50|6004.86|6004.86|6004.38|6004.38|6004.86|6004.86|6004.38|6004.38|0
1633432320000|2021-10-05 11:12:00|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|0
1633432330000|2021-10-05 11:12:10|6004.58|6004.58|6004.8|6004.8|6004.8|6004.8|6004.58|6004.58|0
1633432340000|2021-10-05 11:12:20|6005.08|6005.08|6005.61|6005.61|6005.61|6005.61|6005.08|6005.08|0
1633432350000|2021-10-05 11:12:30|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1633432360000|2021-10-05 11:12:40|6006.81|6006.81|6006.59|6006.59|6007.12|6007.12|6006.59|6006.59|0
1633432370000|2021-10-05 11:12:50|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|0
1633432390000|2021-10-05 11:13:10|6006.96|6006.96|6005.85|6005.85|6006.96|6006.96|6005.85|6005.85|0
1633432400000|2021-10-05 11:13:20|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|0
1633432410000|2021-10-05 11:13:30|6006.33|6006.33|6006.09|6006.09|6006.33|6006.33|6006.09|6006.09|0
1633432420000|2021-10-05 11:13:40|6006.38|6006.38|6006.43|6006.43|6006.43|6006.43|6006.38|6006.38|0
1633432430000|2021-10-05 11:13:50|6006.72|6006.72|6007.01|6007.01|6007.01|6007.01|6006.72|6006.72|0
1633432440000|2021-10-05 11:14:00|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|0
1633432450000|2021-10-05 11:14:10|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1633432460000|2021-10-05 11:14:20|6007.6|6007.6|6007.67|6007.67|6008.58|6008.58|6007.6|6007.6|0
1633432470000|2021-10-05 11:14:30|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1633432500000|2021-10-05 11:15:00|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1633432520000|2021-10-05 11:15:20|6006.88|6006.88|6006.35|6006.35|6006.88|6006.88|6006.35|6006.35|0
1633432530000|2021-10-05 11:15:30|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1633432540000|2021-10-05 11:15:40|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1633432550000|2021-10-05 11:15:50|6006.3|6006.3|6006.59|6006.59|6006.59|6006.59|6006.3|6006.3|0
1633432560000|2021-10-05 11:16:00|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|0
1633432580000|2021-10-05 11:16:20|6006.14|6006.14|6005.92|6005.92|6006.14|6006.14|6005.92|6005.92|0
1633432610000|2021-10-05 11:16:50|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1633432620000|2021-10-05 11:17:00|6006.14|6006.14|6007.67|6007.67|6007.67|6007.67|6005.92|6005.92|0
1633432640000|2021-10-05 11:17:20|6007.44|6007.44|6006.62|6006.62|6007.44|6007.44|6006.62|6006.62|0
1633432650000|2021-10-05 11:17:30|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1633432690000|2021-10-05 11:18:10|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1633432700000|2021-10-05 11:18:20|6006.66|6006.66|6004.97|6004.97|6006.66|6006.66|6004.68|6004.68|0
1633432710000|2021-10-05 11:18:30|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|0
1633432730000|2021-10-05 11:18:50|6005.66|6005.66|6005.2|6005.2|6005.66|6005.66|6005.2|6005.2|0
1633432740000|2021-10-05 11:19:00|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|0
1633432750000|2021-10-05 11:19:10|6004.93|6004.93|6005.24|6005.24|6005.43|6005.43|6004.93|6004.93|0
1633432760000|2021-10-05 11:19:20|6005.46|6005.46|6004.33|6004.33|6005.46|6005.46|6004.33|6004.33|0
1633432790000|2021-10-05 11:19:50|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|0
1633432810000|2021-10-05 11:20:10|6004.84|6004.84|6005.27|6005.27|6005.28|6005.28|6004.84|6004.84|0
1633432820000|2021-10-05 11:20:20|6005.72|6005.72|6006.29|6006.29|6006.29|6006.29|6005.72|6005.72|0
1633432830000|2021-10-05 11:20:30|6006.35|6006.35|6006.63|6006.63|6006.63|6006.63|6006.35|6006.35|0
1633432840000|2021-10-05 11:20:40|6006.35|6006.35|6006.29|6006.29|6006.8|6006.8|6006.29|6006.29|0
1633432850000|2021-10-05 11:20:50|6006.01|6006.01|6005.53|6005.53|6006.01|6006.01|6005.53|6005.53|0
1633432860000|2021-10-05 11:21:00|6005.77|6005.77|6006.22|6006.22|6006.22|6006.22|6005.77|6005.77|0
1633432880000|2021-10-05 11:21:20|6006.23|6006.23|6006.52|6006.52|6006.66|6006.66|6006.23|6006.23|0
1633432890000|2021-10-05 11:21:30|6006.49|6006.49|6006.24|6006.24|6006.53|6006.53|6006.24|6006.24|0
1633432900000|2021-10-05 11:21:40|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|0
1633432910000|2021-10-05 11:21:50|6006.02|6006.02|6005.48|6005.48|6006.02|6006.02|6005.48|6005.48|0
1633432920000|2021-10-05 11:22:00|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1633432930000|2021-10-05 11:22:10|6005.08|6005.08|6004.87|6004.87|6005.08|6005.08|6004.87|6004.87|0
1633432940000|2021-10-05 11:22:20|6004.89|6004.89|6005.41|6005.41|6005.41|6005.41|6004.89|6004.89|0
1633432960000|2021-10-05 11:22:40|6006.97|6006.97|6006.73|6006.73|6006.97|6006.97|6006.73|6006.73|0
1633432970000|2021-10-05 11:22:50|6006.08|6006.08|6005.32|6005.32|6006.08|6006.08|6005.32|6005.32|0
1633432980000|2021-10-05 11:23:00|6005.38|6005.38|6005.38|6005.38|6005.38|6005.38|6005.38|6005.38|0
1633433000000|2021-10-05 11:23:20|6005.15|6005.15|6003.81|6003.81|6005.15|6005.15|6003.81|6003.81|0
1633433010000|2021-10-05 11:23:30|6003.52|6003.52|6003.87|6003.87|6003.87|6003.87|6003.52|6003.52|0
1633433030000|2021-10-05 11:23:50|6004.54|6004.54|6004.23|6004.23|6004.54|6004.54|6004.23|6004.23|0
1633433040000|2021-10-05 11:24:00|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1633433050000|2021-10-05 11:24:10|6003.25|6003.25|6002.97|6002.97|6003.25|6003.25|6002.97|6002.97|0
1633433060000|2021-10-05 11:24:20|6002.68|6002.68|6001.94|6001.94|6002.68|6002.68|6001.94|6001.94|0
1633433080000|2021-10-05 11:24:40|6002.16|6002.16|6002.4|6002.4|6002.4|6002.4|6002.16|6002.16|0
1633433090000|2021-10-05 11:24:50|6002.18|6002.18|6001.7|6001.7|6002.18|6002.18|6001.7|6001.7|0
1633433100000|2021-10-05 11:25:00|6001.41|6001.41|6001.2|6001.2|6001.41|6001.41|6001.2|6001.2|0
1633433110000|2021-10-05 11:25:10|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1633433120000|2021-10-05 11:25:20|6000.97|6000.97|6000.68|6000.68|6000.97|6000.97|6000.68|6000.68|0
1633433130000|2021-10-05 11:25:30|6000.46|6000.46|6001.47|6001.47|6001.47|6001.47|6000.46|6000.46|0
1633433140000|2021-10-05 11:25:40|6001.23|6001.23|6001.21|6001.21|6001.23|6001.23|6001.21|6001.21|0
1633433160000|2021-10-05 11:26:00|6001.45|6001.45|6001.45|6001.45|6001.45|6001.45|6001.45|6001.45|0
1633433170000|2021-10-05 11:26:10|6001.67|6001.67|6002.77|6002.77|6002.77|6002.77|6001.67|6001.67|0
1633433180000|2021-10-05 11:26:20|6004.4|6004.4|6003.71|6003.71|6004.4|6004.4|6003.71|6003.71|0
1633433210000|2021-10-05 11:26:50|6003.73|6003.73|6003.51|6003.51|6003.75|6003.75|6003.51|6003.51|0
1633433220000|2021-10-05 11:27:00|6003.54|6003.54|6003.01|6003.01|6003.54|6003.54|6003.01|6003.01|0
1633433230000|2021-10-05 11:27:10|6003.3|6003.3|6003.54|6003.54|6003.54|6003.54|6003.3|6003.3|0
1633433240000|2021-10-05 11:27:20|6002.8|6002.8|6002.58|6002.58|6002.8|6002.8|6002.58|6002.58|0
1633433250000|2021-10-05 11:27:30|6002.29|6002.29|6001.86|6001.86|6002.29|6002.29|6001.86|6001.86|0
1633433260000|2021-10-05 11:27:40|6001.39|6001.39|6001.1|6001.1|6001.39|6001.39|6001.1|6001.1|0
1633433270000|2021-10-05 11:27:50|6001.03|6001.03|6000.37|6000.37|6001.03|6001.03|6000.37|6000.37|0
1633433290000|2021-10-05 11:28:10|6000.58|6000.58|6001.03|6001.03|6001.03|6001.03|6000.58|6000.58|0
1633433300000|2021-10-05 11:28:20|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|0
1633433310000|2021-10-05 11:28:30|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1633433330000|2021-10-05 11:28:50|6000.82|6000.82|6001.11|6001.11|6001.11|6001.11|6000.82|6000.82|0
1633433340000|2021-10-05 11:29:00|6001.57|6001.57|6001.35|6001.35|6001.57|6001.57|6001.35|6001.35|0
1633433360000|2021-10-05 11:29:20|6001.11|6001.11|6002.81|6002.81|6002.81|6002.81|6000.66|6000.66|0
1633433370000|2021-10-05 11:29:30|6002.8|6002.8|6002.79|6002.79|6002.8|6002.8|6002.79|6002.79|0
1633433380000|2021-10-05 11:29:40|6002.55|6002.55|6000.57|6000.57|6002.55|6002.55|6000.57|6000.57|0
1633433400000|2021-10-05 11:30:00|6000.28|6000.28|6001.36|6001.36|6001.36|6001.36|6000.09|6000.09|0
1633433410000|2021-10-05 11:30:10|6001.12|6001.12|6000.83|6000.83|6001.12|6001.12|6000.83|6000.83|0
1633433420000|2021-10-05 11:30:20|6000.38|6000.38|6000.14|6000.14|6000.38|6000.38|6000.11|6000.11|0
1633433430000|2021-10-05 11:30:30|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|0
1633433440000|2021-10-05 11:30:40|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|0
1633433450000|2021-10-05 11:30:50|6000.97|6000.97|6001.26|6001.26|6001.26|6001.26|6000.97|6000.97|0
1633433460000|2021-10-05 11:31:00|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|0
1633433490000|2021-10-05 11:31:30|6001.4|6001.4|6001.64|6001.64|6001.64|6001.64|6001.4|6001.4|0
1633433500000|2021-10-05 11:31:40|6001.16|6001.16|6000.87|6000.87|6001.16|6001.16|6000.87|6000.87|0
1633433510000|2021-10-05 11:31:50|6000.44|6000.44|6000.68|6000.68|6000.68|6000.68|6000.44|6000.44|0
1633433520000|2021-10-05 11:32:00|6000.44|6000.44|6000.42|6000.42|6000.44|6000.44|6000.18|6000.18|0
1633433530000|2021-10-05 11:32:10|6000.85|6000.85|6001.44|6001.44|6001.44|6001.44|6000.85|6000.85|0
1633433540000|2021-10-05 11:32:20|6001.68|6001.68|6002.65|6002.65|6002.65|6002.65|6001.68|6001.68|0
1633433550000|2021-10-05 11:32:30|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|0
1633433560000|2021-10-05 11:32:40|6002.38|6002.38|6002.14|6002.14|6002.38|6002.38|6002.14|6002.14|0
1633433580000|2021-10-05 11:33:00|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1633433590000|2021-10-05 11:33:10|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|0
1633433600000|2021-10-05 11:33:20|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1633433610000|2021-10-05 11:33:30|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|0
1633433630000|2021-10-05 11:33:50|6002.43|6002.43|6002.19|6002.19|6002.43|6002.43|6002.19|6002.19|0
1633433640000|2021-10-05 11:34:00|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1633433660000|2021-10-05 11:34:20|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1633433670000|2021-10-05 11:34:30|6002.86|6002.86|6003.14|6003.14|6003.14|6003.14|6002.86|6002.86|0
1633433690000|2021-10-05 11:34:50|6002.91|6002.91|6002.62|6002.62|6002.91|6002.91|6002.62|6002.62|0
1633433700000|2021-10-05 11:35:00|6002.6|6002.6|6003.05|6003.05|6003.05|6003.05|6002.6|6002.6|0
1633433710000|2021-10-05 11:35:10|6003.29|6003.29|6003.53|6003.53|6003.53|6003.53|6003.29|6003.29|0
1633433720000|2021-10-05 11:35:20|6002.84|6002.84|6002.62|6002.62|6002.84|6002.84|6002.62|6002.62|0
1633433740000|2021-10-05 11:35:40|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|0
1633433750000|2021-10-05 11:35:50|6002.56|6002.56|6002.6|6002.6|6002.6|6002.6|6002.56|6002.56|0
1633433760000|2021-10-05 11:36:00|6002.58|6002.58|6002.6|6002.6|6002.6|6002.6|6002.58|6002.58|0
1633433770000|2021-10-05 11:36:10|6003.03|6003.03|6004.5|6004.5|6004.5|6004.5|6003.03|6003.03|0
1633433780000|2021-10-05 11:36:20|6004.78|6004.78|6005.09|6005.09|6005.09|6005.09|6004.78|6004.78|0
1633433790000|2021-10-05 11:36:30|6005.52|6005.52|6006|6006|6006|6006|6005.52|6005.52|0
1633433800000|2021-10-05 11:36:40|6005.76|6005.76|6005.31|6005.31|6005.76|6005.76|6005.31|6005.31|0
1633433810000|2021-10-05 11:36:50|6005.02|6005.02|6005.26|6005.26|6005.26|6005.26|6005.02|6005.02|0
1633433820000|2021-10-05 11:37:00|6005.47|6005.47|6005.47|6005.47|6005.76|6005.76|6005.18|6005.18|0
1633433830000|2021-10-05 11:37:10|6004.61|6004.61|6005.11|6005.11|6005.18|6005.18|6004.61|6004.61|0
1633433840000|2021-10-05 11:37:20|6005.64|6005.64|6005.93|6005.93|6005.93|6005.93|6005.35|6005.35|0
1633433850000|2021-10-05 11:37:30|6005.71|6005.71|6006.15|6006.15|6006.18|6006.18|6005.71|6005.71|0
1633433860000|2021-10-05 11:37:40|6005.07|6005.07|6004.83|6004.83|6005.07|6005.07|6004.83|6004.83|0
1633433880000|2021-10-05 11:38:00|6004.62|6004.62|6004.63|6004.63|6004.63|6004.63|6004.62|6004.62|0
1633433890000|2021-10-05 11:38:10|6004.85|6004.85|6004.61|6004.61|6004.85|6004.85|6004.61|6004.61|0
1633433900000|2021-10-05 11:38:20|6004.4|6004.4|6004.18|6004.18|6004.4|6004.4|6004.18|6004.18|0
1633433910000|2021-10-05 11:38:30|6004.4|6004.4|6005.2|6005.2|6005.21|6005.21|6004.4|6004.4|0
1633433920000|2021-10-05 11:38:40|6005.44|6005.44|6005.88|6005.88|6005.88|6005.88|6005.44|6005.44|0
1633433930000|2021-10-05 11:38:50|6005.9|6005.9|6006.64|6006.64|6006.64|6006.64|6005.9|6005.9|0
1633433950000|2021-10-05 11:39:10|6006.85|6006.85|6007.7|6007.7|6007.7|6007.7|6006.85|6006.85|0
1633433960000|2021-10-05 11:39:20|6007.68|6007.68|6008.3|6008.3|6008.58|6008.58|6007.68|6007.68|0
1633433970000|2021-10-05 11:39:30|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|0
1633433980000|2021-10-05 11:39:40|6008.55|6008.55|6008.32|6008.32|6008.55|6008.55|6008.32|6008.32|0
1633433990000|2021-10-05 11:39:50|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1633434000000|2021-10-05 11:40:00|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|0
1633434020000|2021-10-05 11:40:20|6008.3|6008.3|6008.28|6008.28|6008.3|6008.3|6008.28|6008.28|0
1633434030000|2021-10-05 11:40:30|6007.99|6007.99|6007.27|6007.27|6007.99|6007.99|6007.27|6007.27|0
1633434040000|2021-10-05 11:40:40|6007.05|6007.05|6005.23|6005.23|6007.05|6007.05|6005.23|6005.23|0
1633434050000|2021-10-05 11:40:50|6004.76|6004.76|6003.61|6003.61|6004.76|6004.76|6003.61|6003.61|0
1633434060000|2021-10-05 11:41:00|6003.58|6003.58|6002.69|6002.69|6003.82|6003.82|6002.69|6002.69|0
1633434070000|2021-10-05 11:41:10|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1633434080000|2021-10-05 11:41:20|6002.94|6002.94|6003.18|6003.18|6003.18|6003.18|6002.94|6002.94|0
1633434090000|2021-10-05 11:41:30|6003.47|6003.47|6003.92|6003.92|6003.92|6003.92|6003.47|6003.47|0
1633434100000|2021-10-05 11:41:40|6004.57|6004.57|6005.17|6005.17|6005.39|6005.39|6004.57|6004.57|0
1633434110000|2021-10-05 11:41:50|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|0
1633434120000|2021-10-05 11:42:00|6004.48|6004.48|6003.45|6003.45|6004.48|6004.48|6003.45|6003.45|0
1633434130000|2021-10-05 11:42:10|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|0
1633434150000|2021-10-05 11:42:30|6002.73|6002.73|6003.69|6003.69|6003.69|6003.69|6002.73|6002.73|0
1633434160000|2021-10-05 11:42:40|6003.65|6003.65|6003.36|6003.36|6003.65|6003.65|6003.36|6003.36|0
1633434180000|2021-10-05 11:43:00|6003.65|6003.65|6003.66|6003.66|6003.66|6003.66|6003.65|6003.65|0
1633434190000|2021-10-05 11:43:10|6004.14|6004.14|6004.11|6004.11|6004.14|6004.14|6004.11|6004.11|0
1633434200000|2021-10-05 11:43:20|6003.82|6003.82|6003.83|6003.83|6003.83|6003.83|6003.82|6003.82|0
1633434210000|2021-10-05 11:43:30|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|0
1633434220000|2021-10-05 11:43:40|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|0
1633434230000|2021-10-05 11:43:50|6004.03|6004.03|6004.32|6004.32|6004.32|6004.32|6004.03|6004.03|0
1633434240000|2021-10-05 11:44:00|6004.03|6004.03|6003.74|6003.74|6004.03|6004.03|6003.74|6003.74|0
1633434250000|2021-10-05 11:44:10|6003.98|6003.98|6003.74|6003.74|6004.19|6004.19|6003.74|6003.74|0
1633434270000|2021-10-05 11:44:30|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.21|6003.21|0
1633434280000|2021-10-05 11:44:40|6002.92|6002.92|6002.25|6002.25|6002.92|6002.92|6002.25|6002.25|0
1633434290000|2021-10-05 11:44:50|6001.8|6001.8|6001.26|6001.26|6001.8|6001.8|6001.26|6001.26|0
1633434300000|2021-10-05 11:45:00|6001.5|6001.5|6002.24|6002.24|6002.24|6002.24|6001.5|6001.5|0
1633434310000|2021-10-05 11:45:10|6002.53|6002.53|6003.8|6003.8|6003.8|6003.8|6002.53|6002.53|0
1633434330000|2021-10-05 11:45:30|6003.56|6003.56|6002.82|6002.82|6003.56|6003.56|6002.82|6002.82|0
1633434340000|2021-10-05 11:45:40|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1633434350000|2021-10-05 11:45:50|6002.87|6002.87|6002.82|6002.82|6002.87|6002.87|6002.82|6002.82|0
1633434360000|2021-10-05 11:46:00|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|0
1633434380000|2021-10-05 11:46:20|6002.6|6002.6|6001.88|6001.88|6002.6|6002.6|6001.88|6001.88|0
1633434390000|2021-10-05 11:46:30|6001.59|6001.59|6000.91|6000.91|6001.59|6001.59|6000.62|6000.62|0
1633434420000|2021-10-05 11:47:00|6001.2|6001.2|6000.91|6000.91|6001.49|6001.49|6000.91|6000.91|0
1633434440000|2021-10-05 11:47:20|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1633434450000|2021-10-05 11:47:30|6001.34|6001.34|6001.92|6001.92|6001.92|6001.92|6001.34|6001.34|0
1633434460000|2021-10-05 11:47:40|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1633434470000|2021-10-05 11:47:50|6002.37|6002.37|6002.35|6002.35|6002.37|6002.37|6002.35|6002.35|0
1633434480000|2021-10-05 11:48:00|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|0
1633434490000|2021-10-05 11:48:10|6003.14|6003.14|6002.69|6002.69|6003.14|6003.14|6002.69|6002.69|0
1633434500000|2021-10-05 11:48:20|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1633434510000|2021-10-05 11:48:30|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|0
1633434520000|2021-10-05 11:48:40|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1633434530000|2021-10-05 11:48:50|6002.7|6002.7|6002.7|6002.7|6002.7|6002.7|6002.7|6002.7|0
1633434540000|2021-10-05 11:49:00|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1633434550000|2021-10-05 11:49:10|6002.97|6002.97|6003.65|6003.65|6003.65|6003.65|6002.97|6002.97|0
1633434560000|2021-10-05 11:49:20|6003.89|6003.89|6003.65|6003.65|6004.18|6004.18|6003.65|6003.65|0
1633434570000|2021-10-05 11:49:30|6003.89|6003.89|6003.88|6003.88|6003.89|6003.89|6003.88|6003.88|0
1633434580000|2021-10-05 11:49:40|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|0
1633434590000|2021-10-05 11:49:50|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1633434600000|2021-10-05 11:50:00|6003.97|6003.97|6004.95|6004.95|6004.95|6004.95|6003.97|6003.97|0
1633434620000|2021-10-05 11:50:20|6005.4|6005.4|6005.64|6005.64|6005.64|6005.64|6005.4|6005.4|0
1633434630000|2021-10-05 11:50:30|6005.88|6005.88|6005.89|6005.89|6005.89|6005.89|6005.88|6005.88|0
1633434660000|2021-10-05 11:51:00|6006.99|6006.99|6006.86|6006.86|6007.21|6007.21|6006.56|6006.56|0
1633434670000|2021-10-05 11:51:10|6006.96|6006.96|6008.54|6008.54|6008.54|6008.54|6006.96|6006.96|0
1633434680000|2021-10-05 11:51:20|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|0
1633434690000|2021-10-05 11:51:30|6008.88|6008.88|6009.12|6009.12|6009.12|6009.12|6008.88|6008.88|0
1633434700000|2021-10-05 11:51:40|6008.9|6008.9|6008.96|6008.96|6008.96|6008.96|6008.88|6008.88|0
1633434720000|2021-10-05 11:52:00|6008.67|6008.67|6008.63|6008.63|6008.67|6008.67|6008.62|6008.62|0
1633434730000|2021-10-05 11:52:10|6008.42|6008.42|6007.89|6007.89|6008.42|6008.42|6007.89|6007.89|0
1633434740000|2021-10-05 11:52:20|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|0
1633434750000|2021-10-05 11:52:30|6007.85|6007.85|6008.54|6008.54|6008.54|6008.54|6007.85|6007.85|0
1633434770000|2021-10-05 11:52:50|6008.3|6008.3|6008.54|6008.54|6008.54|6008.54|6008.3|6008.3|0
1633434780000|2021-10-05 11:53:00|6007.85|6007.85|6008.09|6008.09|6008.33|6008.33|6007.85|6007.85|0
1633434790000|2021-10-05 11:53:10|6008.33|6008.33|6008.33|6008.33|6008.33|6008.33|6008.33|6008.33|0
1633434800000|2021-10-05 11:53:20|6008.09|6008.09|6007.99|6007.99|6008.09|6008.09|6007.99|6007.99|0
1633434830000|2021-10-05 11:53:50|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|0
1633434840000|2021-10-05 11:54:00|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|0
1633434850000|2021-10-05 11:54:10|6008.37|6008.37|6008.66|6008.66|6008.66|6008.66|6008.37|6008.37|0
1633434880000|2021-10-05 11:54:40|6008.42|6008.42|6008.18|6008.18|6008.42|6008.42|6008.18|6008.18|0
1633434890000|2021-10-05 11:54:50|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1633434900000|2021-10-05 11:55:00|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1633434910000|2021-10-05 11:55:10|6008.65|6008.65|6008.25|6008.25|6008.65|6008.65|6008.22|6008.22|0
1633434920000|2021-10-05 11:55:20|6008.27|6008.27|6007.68|6007.68|6008.27|6008.27|6007.39|6007.39|0
1633434940000|2021-10-05 11:55:40|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|0
1633434960000|2021-10-05 11:56:00|6007.68|6007.68|6007.92|6007.92|6007.92|6007.92|6007.68|6007.68|0
1633434970000|2021-10-05 11:56:10|6008.86|6008.86|6008.64|6008.64|6008.86|6008.86|6008.64|6008.64|0
1633434990000|2021-10-05 11:56:30|6008.86|6008.86|6008.35|6008.35|6008.86|6008.86|6008.35|6008.35|0
1633435000000|2021-10-05 11:56:40|6008.33|6008.33|6007.86|6007.86|6008.33|6008.33|6007.86|6007.86|0
1633435010000|2021-10-05 11:56:50|6007.35|6007.35|6005.6|6005.6|6007.36|6007.36|6005.6|6005.6|0
1633435020000|2021-10-05 11:57:00|6005.84|6005.84|6005.58|6005.58|6005.84|6005.84|6005.36|6005.36|0
1633435030000|2021-10-05 11:57:10|6005.34|6005.34|6004.76|6004.76|6005.34|6005.34|6004.76|6004.76|0
1633435040000|2021-10-05 11:57:20|6004.52|6004.52|6004.31|6004.31|6004.52|6004.52|6004.31|6004.31|0
1633435050000|2021-10-05 11:57:30|6004.09|6004.09|6003.86|6003.86|6004.09|6004.09|6003.86|6003.86|0
1633435060000|2021-10-05 11:57:40|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|0
1633435070000|2021-10-05 11:57:50|6003.52|6003.52|6005.22|6005.22|6005.22|6005.22|6003.52|6003.52|0
1633435080000|2021-10-05 11:58:00|6005.45|6005.45|6005.88|6005.88|6005.88|6005.88|6005.45|6005.45|0
1633435090000|2021-10-05 11:58:10|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1633435100000|2021-10-05 11:58:20|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1633435110000|2021-10-05 11:58:30|6006.46|6006.46|6006.25|6006.25|6006.46|6006.46|6006.25|6006.25|0
1633435120000|2021-10-05 11:58:40|6006.03|6006.03|6005.79|6005.79|6006.03|6006.03|6005.79|6005.79|0
1633435130000|2021-10-05 11:58:50|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|0
1633435140000|2021-10-05 11:59:00|6005.73|6005.73|6005.52|6005.52|6005.73|6005.73|6005.52|6005.52|0
1633435160000|2021-10-05 11:59:20|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|0
1633435170000|2021-10-05 11:59:30|6005.73|6005.73|6005.73|6005.73|6005.73|6005.73|6005.73|6005.73|0
1633435190000|2021-10-05 11:59:50|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|0
1633435200000|2021-10-05 12:00:00|6005.7|6005.7|6004.91|6004.91|6005.7|6005.7|6004.91|6004.91|0
1633435210000|2021-10-05 12:00:10|6004.67|6004.67|6003.02|6003.02|6004.67|6004.67|6003.02|6003.02|0
1633435220000|2021-10-05 12:00:20|6002.97|6002.97|6003.45|6003.45|6003.69|6003.69|6002.97|6002.97|0
1633435230000|2021-10-05 12:00:30|6003.74|6003.74|6002.92|6002.92|6003.98|6003.98|6002.92|6002.92|0
1633435240000|2021-10-05 12:00:40|6003.14|6003.14|6004.67|6004.67|6005.39|6005.39|6003.14|6003.14|0
1633435250000|2021-10-05 12:00:50|6004.91|6004.91|6004.89|6004.89|6004.91|6004.91|6004.89|6004.89|0
1633435260000|2021-10-05 12:01:00|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1633435270000|2021-10-05 12:01:10|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|0
1633435280000|2021-10-05 12:01:20|6004.68|6004.68|6004.44|6004.44|6004.68|6004.68|6004.44|6004.44|0
1633435290000|2021-10-05 12:01:30|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|0
1633435300000|2021-10-05 12:01:40|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|0
1633435310000|2021-10-05 12:01:50|6004.71|6004.71|6005.2|6005.2|6005.43|6005.43|6004.71|6004.71|0
1633435320000|2021-10-05 12:02:00|6005.7|6005.7|6005.99|6005.99|6005.99|6005.99|6005.7|6005.7|0
1633435330000|2021-10-05 12:02:10|6006|6006|6005.99|6005.99|6006|6006|6005.99|6005.99|0
1633435340000|2021-10-05 12:02:20|6005.41|6005.41|6005.41|6005.41|6005.41|6005.41|6005.41|6005.41|0
1633435350000|2021-10-05 12:02:30|6005.12|6005.12|6004.91|6004.91|6005.12|6005.12|6004.91|6004.91|0
1633435370000|2021-10-05 12:02:50|6004.69|6004.69|6003.64|6003.64|6004.69|6004.69|6003.64|6003.64|0
1633435380000|2021-10-05 12:03:00|6003.87|6003.87|6003.87|6003.87|6003.87|6003.87|6003.87|6003.87|0
1633435390000|2021-10-05 12:03:10|6004.16|6004.16|6004.4|6004.4|6004.4|6004.4|6004.16|6004.16|0
1633435400000|2021-10-05 12:03:20|6004.62|6004.62|6002.97|6002.97|6004.62|6004.62|6002.97|6002.97|0
1633435420000|2021-10-05 12:03:40|6003.26|6003.26|6003.93|6003.93|6003.93|6003.93|6003.26|6003.26|0
1633435440000|2021-10-05 12:04:00|6004.16|6004.16|6004.86|6004.86|6004.86|6004.86|6003.87|6003.87|0
1633435450000|2021-10-05 12:04:10|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1633435470000|2021-10-05 12:04:30|6003.87|6003.87|6003.66|6003.66|6003.87|6003.87|6003.66|6003.66|0
1633435480000|2021-10-05 12:04:40|6003.42|6003.42|6003.21|6003.21|6003.42|6003.42|6003.21|6003.21|0
1633435490000|2021-10-05 12:04:50|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|0
1633435500000|2021-10-05 12:05:00|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|0
1633435510000|2021-10-05 12:05:10|6003.13|6003.13|6002.84|6002.84|6003.13|6003.13|6002.84|6002.84|0
1633435520000|2021-10-05 12:05:20|6002.55|6002.55|6002.03|6002.03|6002.55|6002.55|6002.03|6002.03|0
1633435530000|2021-10-05 12:05:30|6002.27|6002.27|6002.62|6002.62|6002.62|6002.62|6002.27|6002.27|0
1633435540000|2021-10-05 12:05:40|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|0
1633435560000|2021-10-05 12:06:00|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|0
1633435570000|2021-10-05 12:06:10|6002.08|6002.08|6001.84|6001.84|6002.08|6002.08|6001.84|6001.84|0
1633435590000|2021-10-05 12:06:30|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1633435610000|2021-10-05 12:06:50|6002.08|6002.08|6002.3|6002.3|6002.55|6002.55|6002.08|6002.08|0
1633435620000|2021-10-05 12:07:00|6002.07|6002.07|6002.81|6002.81|6002.81|6002.81|6002.07|6002.07|0
1633435630000|2021-10-05 12:07:10|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|0
1633435640000|2021-10-05 12:07:20|6003.5|6003.5|6003.79|6003.79|6003.79|6003.79|6003.5|6003.5|0
1633435650000|2021-10-05 12:07:30|6004|6004|6004.53|6004.53|6004.53|6004.53|6004|6004|0
1633435660000|2021-10-05 12:07:40|6004.05|6004.05|6004.75|6004.75|6004.75|6004.75|6004.05|6004.05|0
1633435670000|2021-10-05 12:07:50|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|0
1633435680000|2021-10-05 12:08:00|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|0
1633435690000|2021-10-05 12:08:10|6004|6004|6004|6004|6004|6004|6004|6004|0
1633435700000|2021-10-05 12:08:20|6003.73|6003.73|6003.26|6003.26|6003.73|6003.73|6003.26|6003.26|0
1633435740000|2021-10-05 12:09:00|6003.04|6003.04|6004.02|6004.02|6004.02|6004.02|6003.04|6003.04|0
1633435750000|2021-10-05 12:09:10|6003.81|6003.81|6003.57|6003.57|6003.81|6003.81|6003.57|6003.57|0
1633435760000|2021-10-05 12:09:20|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1633435770000|2021-10-05 12:09:30|6003.33|6003.33|6002.76|6002.76|6003.33|6003.33|6002.76|6002.76|0
1633435780000|2021-10-05 12:09:40|6003.05|6003.05|6002.76|6002.76|6003.05|6003.05|6002.76|6002.76|0
1633435790000|2021-10-05 12:09:50|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1633435800000|2021-10-05 12:10:00|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|0
1633435830000|2021-10-05 12:10:30|6003.62|6003.62|6005.03|6005.03|6005.03|6005.03|6003.62|6003.62|0
1633435840000|2021-10-05 12:10:40|6005.32|6005.32|6005.43|6005.43|6005.43|6005.43|6005.32|6005.32|0
1633435850000|2021-10-05 12:10:50|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1633435860000|2021-10-05 12:11:00|6006.03|6006.03|6006.03|6006.03|6006.03|6006.03|6006.03|6006.03|0
1633435870000|2021-10-05 12:11:10|6006.27|6006.27|6006.55|6006.55|6006.77|6006.77|6006.27|6006.27|0
1633435880000|2021-10-05 12:11:20|6006.31|6006.31|6007.32|6007.32|6007.32|6007.32|6006.31|6006.31|0
1633435890000|2021-10-05 12:11:30|6007.53|6007.53|6007.83|6007.83|6007.83|6007.83|6007.53|6007.53|0
1633435900000|2021-10-05 12:11:40|6008.07|6008.07|6008.36|6008.36|6008.36|6008.36|6008.07|6008.07|0
1633435910000|2021-10-05 12:11:50|6008.07|6008.07|6007.62|6007.62|6008.07|6008.07|6007.62|6007.62|0
1633435920000|2021-10-05 12:12:00|6007.33|6007.33|6006.08|6006.08|6007.33|6007.33|6006.08|6006.08|0
1633435930000|2021-10-05 12:12:10|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|0
1633435940000|2021-10-05 12:12:20|6005.5|6005.5|6005.05|6005.05|6005.5|6005.5|6005.05|6005.05|0
1633435950000|2021-10-05 12:12:30|6004.4|6004.4|6004.84|6004.84|6004.84|6004.84|6004.4|6004.4|0
1633435970000|2021-10-05 12:12:50|6004.55|6004.55|6004.26|6004.26|6004.55|6004.55|6004.26|6004.26|0
1633435990000|2021-10-05 12:13:10|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|0
1633436000000|2021-10-05 12:13:20|6003.91|6003.91|6003.33|6003.33|6003.91|6003.91|6003.33|6003.33|0
1633436010000|2021-10-05 12:13:30|6003.05|6003.05|6002.3|6002.3|6003.05|6003.05|6002.3|6002.3|0
1633436020000|2021-10-05 12:13:40|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|0
1633436040000|2021-10-05 12:14:00|6002.75|6002.75|6002.62|6002.62|6002.75|6002.75|6002.46|6002.46|0
1633436050000|2021-10-05 12:14:10|6002.41|6002.41|6001.64|6001.64|6002.41|6002.41|6001.64|6001.64|0
1633436060000|2021-10-05 12:14:20|6000.78|6000.78|5999.9|5999.9|6000.78|6000.78|5999.9|5999.9|0
1633436080000|2021-10-05 12:14:40|6000.19|6000.19|6001.5|6001.5|6001.5|6001.5|5999.98|5999.98|0
1633436090000|2021-10-05 12:14:50|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|0
1633436110000|2021-10-05 12:15:10|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|0
1633436120000|2021-10-05 12:15:20|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1633436130000|2021-10-05 12:15:30|6003.32|6003.32|6003.32|6003.32|6003.32|6003.32|6003.32|6003.32|0
1633436150000|2021-10-05 12:15:50|6003.1|6003.1|6003.39|6003.39|6003.39|6003.39|6003.1|6003.1|0
1633436170000|2021-10-05 12:16:10|6003.1|6003.1|6002.52|6002.52|6003.1|6003.1|6002.52|6002.52|0
1633436180000|2021-10-05 12:16:20|6002.54|6002.54|6002.09|6002.09|6002.54|6002.54|6002.09|6002.09|0
1633436200000|2021-10-05 12:16:40|6001.8|6001.8|6001.39|6001.39|6001.82|6001.82|6001.39|6001.39|0
1633436210000|2021-10-05 12:16:50|6000.96|6000.96|6000.06|6000.06|6000.96|6000.96|6000.06|6000.06|0
1633436220000|2021-10-05 12:17:00|6000.04|6000.04|5999.4|5999.4|6000.04|6000.04|5999.4|5999.4|0
1633436230000|2021-10-05 12:17:10|5999.41|5999.41|5998.62|5998.62|5999.41|5999.41|5998.62|5998.62|0
1633436240000|2021-10-05 12:17:20|5998.6|5998.6|5996.24|5996.24|5998.6|5998.6|5996.24|5996.24|0
1633436250000|2021-10-05 12:17:30|5995.95|5995.95|5995.45|5995.45|5995.95|5995.95|5995.21|5995.21|0
1633436260000|2021-10-05 12:17:40|5995.88|5995.88|5996.57|5996.57|5996.57|5996.57|5995.88|5995.88|0
1633436270000|2021-10-05 12:17:50|5997.15|5997.15|5998.24|5998.24|5998.24|5998.24|5997.15|5997.15|0
1633436280000|2021-10-05 12:18:00|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|0
1633436290000|2021-10-05 12:18:10|5998.47|5998.47|5998.9|5998.9|5998.9|5998.9|5998.47|5998.47|0
1633436310000|2021-10-05 12:18:30|5998.21|5998.21|5995.27|5995.27|5998.21|5998.21|5995.27|5995.27|0
1633436320000|2021-10-05 12:18:40|5994.79|5994.79|5991.24|5991.24|5994.79|5994.79|5991.03|5991.03|0
1633436330000|2021-10-05 12:18:50|5991.53|5991.53|5991.52|5991.52|5991.53|5991.53|5991.52|5991.52|0
1633436340000|2021-10-05 12:19:00|5991.99|5991.99|5992.62|5992.62|5992.62|5992.62|5991.99|5991.99|0
1633436350000|2021-10-05 12:19:10|5993.05|5993.05|5992.76|5992.76|5993.05|5993.05|5992.76|5992.76|0
1633436360000|2021-10-05 12:19:20|5992.33|5992.33|5991.19|5991.19|5992.33|5992.33|5991.19|5991.19|0
1633436380000|2021-10-05 12:19:40|5990.9|5990.9|5990.48|5990.48|5991.19|5991.19|5990.48|5990.48|0
1633436390000|2021-10-05 12:19:50|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.75|5990.75|0
1633436400000|2021-10-05 12:20:00|5991.01|5991.01|5991.22|5991.22|5991.51|5991.51|5991.01|5991.01|0
1633436410000|2021-10-05 12:20:10|5991.01|5991.01|5990.77|5990.77|5991.01|5991.01|5990.77|5990.77|0
1633436420000|2021-10-05 12:20:20|5990.53|5990.53|5990.34|5990.34|5990.53|5990.53|5989.88|5989.88|0
1633436430000|2021-10-05 12:20:30|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|0
1633436440000|2021-10-05 12:20:40|5990.24|5990.24|5989.07|5989.07|5990.24|5990.24|5989.07|5989.07|0
1633436450000|2021-10-05 12:20:50|5989.36|5989.36|5990.72|5990.72|5990.72|5990.72|5989.36|5989.36|0
1633436460000|2021-10-05 12:21:00|5991.01|5991.01|5991.82|5991.82|5991.82|5991.82|5991.01|5991.01|0
1633436470000|2021-10-05 12:21:10|5992.9|5992.9|5994.38|5994.38|5994.59|5994.59|5992.9|5992.9|0
1633436480000|2021-10-05 12:21:20|5993.9|5993.9|5993.52|5993.52|5993.9|5993.9|5993.47|5993.47|0
1633436490000|2021-10-05 12:21:30|5993.76|5993.76|5993.76|5993.76|5993.76|5993.76|5993.76|5993.76|0
1633436500000|2021-10-05 12:21:40|5994.41|5994.41|5995.39|5995.39|5995.39|5995.39|5994.41|5994.41|0
1633436510000|2021-10-05 12:21:50|5996.37|5996.37|5995.91|5995.91|5996.37|5996.37|5995.91|5995.91|0
1633436520000|2021-10-05 12:22:00|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1633436530000|2021-10-05 12:22:10|5996.37|5996.37|5995.79|5995.79|5996.37|5996.37|5995.79|5995.79|0
1633436540000|2021-10-05 12:22:20|5996.37|5996.37|5996.08|5996.08|5996.37|5996.37|5996.08|5996.08|0
1633436560000|2021-10-05 12:22:40|5995.79|5995.79|5994.81|5994.81|5995.79|5995.79|5994.81|5994.81|0
1633436580000|2021-10-05 12:23:00|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|0
1633436590000|2021-10-05 12:23:10|5994.3|5994.3|5994.02|5994.02|5994.3|5994.3|5994.02|5994.02|0
1633436600000|2021-10-05 12:23:20|5993.32|5993.32|5993.85|5993.85|5993.85|5993.85|5993.32|5993.32|0
1633436630000|2021-10-05 12:23:50|5994.06|5994.06|5993.59|5993.59|5994.09|5994.09|5993.59|5993.59|0
1633436640000|2021-10-05 12:24:00|5993.3|5993.3|5993.8|5993.8|5993.8|5993.8|5993.06|5993.06|0
1633436650000|2021-10-05 12:24:10|5994.09|5994.09|5993.82|5993.82|5994.09|5994.09|5993.8|5993.8|0
1633436660000|2021-10-05 12:24:20|5993.6|5993.6|5993.82|5993.82|5994.05|5994.05|5993.6|5993.6|0
1633436670000|2021-10-05 12:24:30|5993.6|5993.6|5993.36|5993.36|5993.6|5993.6|5993.36|5993.36|0
1633436680000|2021-10-05 12:24:40|5993.65|5993.65|5994.11|5994.11|5994.11|5994.11|5993.65|5993.65|0
1633436690000|2021-10-05 12:24:50|5993.89|5993.89|5994.49|5994.49|5994.49|5994.49|5993.89|5993.89|0
1633436700000|2021-10-05 12:25:00|5994.78|5994.78|5995.02|5995.02|5995.02|5995.02|5994.78|5994.78|0
1633436710000|2021-10-05 12:25:10|5995.24|5995.24|5994.95|5994.95|5995.24|5995.24|5994.95|5994.95|0
1633436730000|2021-10-05 12:25:30|5994.49|5994.49|5994.15|5994.15|5994.49|5994.49|5994.15|5994.15|0
1633436740000|2021-10-05 12:25:40|5993.92|5993.92|5994.44|5994.44|5994.44|5994.44|5993.92|5993.92|0
1633436750000|2021-10-05 12:25:50|5993.73|5993.73|5989.54|5989.54|5993.73|5993.73|5989.54|5989.54|0
1633436760000|2021-10-05 12:26:00|5989.76|5989.76|5990.35|5990.35|5990.35|5990.35|5989.48|5989.48|0
1633436770000|2021-10-05 12:26:10|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|0
1633436790000|2021-10-05 12:26:30|5991.74|5991.74|5991.51|5991.51|5992.21|5992.21|5991.51|5991.51|0
1633436800000|2021-10-05 12:26:40|5991.73|5991.73|5991.96|5991.96|5991.96|5991.96|5991.73|5991.73|0
1633436810000|2021-10-05 12:26:50|5991.73|5991.73|5991.44|5991.44|5991.73|5991.73|5991.44|5991.44|0
1633436830000|2021-10-05 12:27:10|5991.65|5991.65|5992.42|5992.42|5992.42|5992.42|5991.65|5991.65|0
1633436840000|2021-10-05 12:27:20|5992.87|5992.87|5993.35|5993.35|5993.35|5993.35|5992.87|5992.87|0
1633436850000|2021-10-05 12:27:30|5993.36|5993.36|5993.12|5993.12|5993.36|5993.36|5993.12|5993.12|0
1633436860000|2021-10-05 12:27:40|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|0
1633436880000|2021-10-05 12:28:00|5992.65|5992.65|5992.36|5992.36|5992.65|5992.65|5992.36|5992.36|0
1633436890000|2021-10-05 12:28:10|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|0
1633436900000|2021-10-05 12:28:20|5992.36|5992.36|5993.05|5993.05|5993.05|5993.05|5992.36|5992.36|0
1633436920000|2021-10-05 12:28:40|5992.81|5992.81|5993.07|5993.07|5993.07|5993.07|5992.81|5992.81|0
1633436930000|2021-10-05 12:28:50|5992.78|5992.78|5992.99|5992.99|5992.99|5992.99|5992.78|5992.78|0
1633436940000|2021-10-05 12:29:00|5993.45|5993.45|5993.45|5993.45|5993.69|5993.69|5993.45|5993.45|0
1633436960000|2021-10-05 12:29:20|5993.69|5993.69|5994.48|5994.48|5994.48|5994.48|5993.69|5993.69|0
1633436970000|2021-10-05 12:29:30|5994.77|5994.77|5994.22|5994.22|5994.77|5994.77|5994.22|5994.22|0
1633436990000|2021-10-05 12:29:50|5994|5994|5990.35|5990.35|5994|5994|5990.35|5990.35|0
1633437000000|2021-10-05 12:30:00|5990.33|5990.33|5988.72|5988.72|5990.33|5990.33|5988.72|5988.72|0
1633437010000|2021-10-05 12:30:10|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|0
1633437020000|2021-10-05 12:30:20|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|0
1633437030000|2021-10-05 12:30:30|5988.43|5988.43|5987.69|5987.69|5988.43|5988.43|5987.69|5987.69|0
1633437040000|2021-10-05 12:30:40|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|0
1633437050000|2021-10-05 12:30:50|5988.56|5988.56|5987.98|5987.98|5988.56|5988.56|5987.98|5987.98|0
1633437060000|2021-10-05 12:31:00|5987.69|5987.69|5987.11|5987.11|5987.69|5987.69|5987.11|5987.11|0
1633437080000|2021-10-05 12:31:20|5987.4|5987.4|5988.31|5988.31|5988.6|5988.6|5987.4|5987.4|0
1633437090000|2021-10-05 12:31:30|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1633437100000|2021-10-05 12:31:40|5987.54|5987.54|5987.78|5987.78|5987.78|5987.78|5987.54|5987.54|0
1633437110000|2021-10-05 12:31:50|5988|5988|5988.46|5988.46|5988.99|5988.99|5988|5988|0
1633437120000|2021-10-05 12:32:00|5988.25|5988.25|5987.97|5987.97|5988.27|5988.27|5987.74|5987.74|0
1633437130000|2021-10-05 12:32:10|5988.74|5988.74|5987.16|5987.16|5989.32|5989.32|5987.16|5987.16|0
1633437140000|2021-10-05 12:32:20|5988.02|5988.02|5989.55|5989.55|5989.55|5989.55|5988.02|5988.02|0
1633437150000|2021-10-05 12:32:30|5989.57|5989.57|5989.62|5989.62|5989.62|5989.62|5989.33|5989.33|0
1633437160000|2021-10-05 12:32:40|5989.83|5989.83|5989.55|5989.55|5989.83|5989.83|5989.55|5989.55|0
1633437170000|2021-10-05 12:32:50|5989.83|5989.83|5989.03|5989.03|5989.83|5989.83|5989.03|5989.03|0
1633437180000|2021-10-05 12:33:00|5989.32|5989.32|5989.66|5989.66|5989.66|5989.66|5989.32|5989.32|0
1633437190000|2021-10-05 12:33:10|5990.24|5990.24|5989.71|5989.71|5990.24|5990.24|5989.71|5989.71|0
1633437210000|2021-10-05 12:33:30|5989.7|5989.7|5988.55|5988.55|5989.7|5989.7|5988.55|5988.55|0
1633437220000|2021-10-05 12:33:40|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1633437230000|2021-10-05 12:33:50|5988.81|5988.81|5988.28|5988.28|5988.81|5988.81|5988.28|5988.28|0
1633437240000|2021-10-05 12:34:00|5987.99|5987.99|5988.04|5988.04|5988.28|5988.28|5987.99|5987.99|0
1633437250000|2021-10-05 12:34:10|5988.06|5988.06|5987.77|5987.77|5988.27|5988.27|5987.77|5987.77|0
1633437270000|2021-10-05 12:34:30|5988.06|5988.06|5989.71|5989.71|5989.71|5989.71|5988.06|5988.06|0
1633437280000|2021-10-05 12:34:40|5989.73|5989.73|5991.53|5991.53|5991.56|5991.56|5989.73|5989.73|0
1633437290000|2021-10-05 12:34:50|5991.32|5991.32|5991.5|5991.5|5991.55|5991.55|5991.26|5991.26|0
1633437300000|2021-10-05 12:35:00|5991.03|5991.03|5988.79|5988.79|5991.03|5991.03|5988.79|5988.79|0
1633437310000|2021-10-05 12:35:10|5988.21|5988.21|5987.32|5987.32|5988.21|5988.21|5987.32|5987.32|0
1633437320000|2021-10-05 12:35:20|5987.04|5987.04|5987.6|5987.6|5987.6|5987.6|5987.04|5987.04|0
1633437330000|2021-10-05 12:35:30|5987.89|5987.89|5986.78|5986.78|5987.89|5987.89|5986.78|5986.78|0
1633437340000|2021-10-05 12:35:40|5986.35|5986.35|5985.59|5985.59|5986.35|5986.35|5985.59|5985.59|0
1633437350000|2021-10-05 12:35:50|5985.83|5985.83|5985.59|5985.59|5985.88|5985.88|5985.3|5985.3|0
1633437360000|2021-10-05 12:36:00|5985.8|5985.8|5986.09|5986.09|5986.09|5986.09|5985.8|5985.8|0
1633437370000|2021-10-05 12:36:10|5986.38|5986.38|5986.37|5986.37|5986.91|5986.91|5986.33|5986.33|0
1633437380000|2021-10-05 12:36:20|5986.65|5986.65|5988.24|5988.24|5988.24|5988.24|5986.65|5986.65|0
1633437390000|2021-10-05 12:36:30|5987.66|5987.66|5989.55|5989.55|5989.55|5989.55|5987.66|5987.66|0
1633437400000|2021-10-05 12:36:40|5989.84|5989.84|5989.5|5989.5|5990.32|5990.32|5989.5|5989.5|0
1633437410000|2021-10-05 12:36:50|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|0
1633437420000|2021-10-05 12:37:00|5989.09|5989.09|5989.38|5989.38|5989.38|5989.38|5989.09|5989.09|0
1633437430000|2021-10-05 12:37:10|5989.6|5989.6|5990.12|5990.12|5990.12|5990.12|5989.6|5989.6|0
1633437440000|2021-10-05 12:37:20|5990.41|5990.41|5990.39|5990.39|5990.41|5990.41|5990.39|5990.39|0
1633437450000|2021-10-05 12:37:30|5990.41|5990.41|5993.63|5993.63|5993.63|5993.63|5990.41|5990.41|0
1633437460000|2021-10-05 12:37:40|5994.68|5994.68|5995.23|5995.23|5995.42|5995.42|5994.68|5994.68|0
1633437470000|2021-10-05 12:37:50|5994.8|5994.8|5994.51|5994.51|5995.04|5995.04|5994.51|5994.51|0
1633437480000|2021-10-05 12:38:00|5993.98|5993.98|5993.27|5993.27|5993.98|5993.98|5993.27|5993.27|0
1633437500000|2021-10-05 12:38:20|5993.31|5993.31|5992|5992|5993.31|5993.31|5992|5992|0
1633437510000|2021-10-05 12:38:30|5991.57|5991.57|5989.73|5989.73|5991.57|5991.57|5989.73|5989.73|0
1633437520000|2021-10-05 12:38:40|5989.97|5989.97|5991|5991|5991|5991|5989.97|5989.97|0
1633437540000|2021-10-05 12:39:00|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|0
1633437550000|2021-10-05 12:39:10|5992.13|5992.13|5991.89|5991.89|5992.13|5992.13|5991.89|5991.89|0
1633437560000|2021-10-05 12:39:20|5991.67|5991.67|5991.07|5991.07|5991.67|5991.67|5991.07|5991.07|0
1633437570000|2021-10-05 12:39:30|5991.02|5991.02|5990.45|5990.45|5991.02|5991.02|5990.45|5990.45|0
1633437590000|2021-10-05 12:39:50|5990.43|5990.43|5990.42|5990.42|5990.43|5990.43|5990.42|5990.42|0
1633437600000|2021-10-05 12:40:00|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|0
1633437610000|2021-10-05 12:40:10|5989.42|5989.42|5989.44|5989.44|5989.89|5989.89|5989.42|5989.42|0
1633437620000|2021-10-05 12:40:20|5989.42|5989.42|5988.99|5988.99|5989.42|5989.42|5988.99|5988.99|0
1633437630000|2021-10-05 12:40:30|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|0
1633437640000|2021-10-05 12:40:40|5989.31|5989.31|5991.59|5991.59|5991.59|5991.59|5989.31|5989.31|0
1633437650000|2021-10-05 12:40:50|5992.46|5992.46|5992.46|5992.46|5992.46|5992.46|5992.46|5992.46|0
1633437660000|2021-10-05 12:41:00|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1633437670000|2021-10-05 12:41:10|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|0
1633437680000|2021-10-05 12:41:20|5993.82|5993.82|5994.56|5994.56|5994.56|5994.56|5993.82|5993.82|0
1633437690000|2021-10-05 12:41:30|5993.8|5993.8|5993.22|5993.22|5993.8|5993.8|5992.93|5992.93|0
1633437700000|2021-10-05 12:41:40|5992.14|5992.14|5990.65|5990.65|5992.14|5992.14|5990.65|5990.65|0
1633437720000|2021-10-05 12:42:00|5990.94|5990.94|5992.3|5992.3|5992.83|5992.83|5990.94|5990.94|0
1633437730000|2021-10-05 12:42:10|5992.54|5992.54|5993.57|5993.57|5993.57|5993.57|5992.54|5992.54|0
1633437740000|2021-10-05 12:42:20|5993.78|5993.78|5994.07|5994.07|5994.07|5994.07|5993.78|5993.78|0
1633437750000|2021-10-05 12:42:30|5994.1|5994.1|5994.39|5994.39|5994.39|5994.39|5994.1|5994.1|0
1633437770000|2021-10-05 12:42:50|5994.1|5994.1|5995.34|5995.34|5995.34|5995.34|5994.1|5994.1|0
1633437780000|2021-10-05 12:43:00|5995.57|5995.57|5997.7|5997.7|5997.7|5997.7|5995.57|5995.57|0
1633437790000|2021-10-05 12:43:10|5997.66|5997.66|5998.94|5998.94|5998.94|5998.94|5997.66|5997.66|0
1633437800000|2021-10-05 12:43:20|5998.36|5998.36|5998.62|5998.62|5998.62|5998.62|5997.91|5997.91|0
1633437810000|2021-10-05 12:43:30|5998.67|5998.67|5998.19|5998.19|5998.67|5998.67|5998.19|5998.19|0
1633437820000|2021-10-05 12:43:40|5998.48|5998.48|5997.97|5997.97|5998.48|5998.48|5997.97|5997.97|0
1633437830000|2021-10-05 12:43:50|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5996.94|5996.94|0
1633437840000|2021-10-05 12:44:00|5996.94|5996.94|5994.81|5994.81|5996.94|5996.94|5994.81|5994.81|0
1633437850000|2021-10-05 12:44:10|5994.38|5994.38|5993.74|5993.74|5994.38|5994.38|5993.74|5993.74|0
1633437860000|2021-10-05 12:44:20|5993.71|5993.71|5993.31|5993.31|5993.71|5993.71|5993.07|5993.07|0
1633437870000|2021-10-05 12:44:30|5993.02|5993.02|5991.94|5991.94|5993.02|5993.02|5991.94|5991.94|0
1633437880000|2021-10-05 12:44:40|5991.65|5991.65|5990.46|5990.46|5991.65|5991.65|5990.46|5990.46|0
1633437890000|2021-10-05 12:44:50|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1633437900000|2021-10-05 12:45:00|5990.79|5990.79|5990.5|5990.5|5990.79|5990.79|5990.5|5990.5|0
1633437910000|2021-10-05 12:45:10|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1633437920000|2021-10-05 12:45:20|5990.58|5990.58|5991.1|5991.1|5991.1|5991.1|5990.58|5990.58|0
1633437930000|2021-10-05 12:45:30|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|0
1633437940000|2021-10-05 12:45:40|5991.16|5991.16|5990.39|5990.39|5991.61|5991.61|5990.39|5990.39|0
1633437950000|2021-10-05 12:45:50|5989.74|5989.74|5989.6|5989.6|5989.74|5989.74|5989.17|5989.17|0
1633437970000|2021-10-05 12:46:10|5989.89|5989.89|5990.39|5990.39|5990.87|5990.87|5989.89|5989.89|0
1633437980000|2021-10-05 12:46:20|5990.63|5990.63|5990.06|5990.06|5990.63|5990.63|5990.06|5990.06|0
1633437990000|2021-10-05 12:46:30|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1633438000000|2021-10-05 12:46:40|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1633438010000|2021-10-05 12:46:50|5990.52|5990.52|5991.02|5991.02|5991.02|5991.02|5990.52|5990.52|0
1633438020000|2021-10-05 12:47:00|5991.26|5991.26|5991.97|5991.97|5991.97|5991.97|5991.26|5991.26|0
1633438030000|2021-10-05 12:47:10|5991.73|5991.73|5990.7|5990.7|5991.73|5991.73|5990.7|5990.7|0
1633438040000|2021-10-05 12:47:20|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1633438050000|2021-10-05 12:47:30|5990.7|5990.7|5990.39|5990.39|5990.7|5990.7|5990.39|5990.39|0
1633438060000|2021-10-05 12:47:40|5990.1|5990.1|5990.41|5990.41|5990.41|5990.41|5989.31|5989.31|0
1633438070000|2021-10-05 12:47:50|5990.12|5990.12|5992.17|5992.17|5992.17|5992.17|5990.12|5990.12|0
1633438080000|2021-10-05 12:48:00|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.41|5992.41|0
1633438100000|2021-10-05 12:48:20|5992.93|5992.93|5992.93|5992.93|5993.22|5993.22|5992.93|5992.93|0
1633438110000|2021-10-05 12:48:30|5992.92|5992.92|5993.93|5993.93|5993.93|5993.93|5992.92|5992.92|0
1633438120000|2021-10-05 12:48:40|5994.17|5994.17|5993.93|5993.93|5994.91|5994.91|5993.93|5993.93|0
1633438130000|2021-10-05 12:48:50|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|0
1633438150000|2021-10-05 12:49:10|5993.69|5993.69|5993.47|5993.47|5993.69|5993.69|5993.47|5993.47|0
1633438160000|2021-10-05 12:49:20|5993.19|5993.19|5993.2|5993.2|5993.2|5993.2|5993.19|5993.19|0
1633438170000|2021-10-05 12:49:30|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|0
1633438180000|2021-10-05 12:49:40|5991.86|5991.86|5991.1|5991.1|5991.86|5991.86|5990.86|5990.86|0
1633438190000|2021-10-05 12:49:50|5990.81|5990.81|5992.61|5992.61|5992.85|5992.85|5990.78|5990.78|0
1633438200000|2021-10-05 12:50:00|5992.63|5992.63|5992.41|5992.41|5992.63|5992.63|5992.41|5992.41|0
1633438210000|2021-10-05 12:50:10|5992.2|5992.2|5991.96|5991.96|5992.2|5992.2|5991.72|5991.72|0
1633438220000|2021-10-05 12:50:20|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1633438230000|2021-10-05 12:50:30|5992.01|5992.01|5991.72|5991.72|5992.01|5992.01|5991.72|5991.72|0
1633438240000|2021-10-05 12:50:40|5992.01|5992.01|5992.25|5992.25|5992.25|5992.25|5992.01|5992.01|0
1633438250000|2021-10-05 12:50:50|5991.82|5991.82|5991.6|5991.6|5991.82|5991.82|5991.6|5991.6|0
1633438260000|2021-10-05 12:51:00|5991.84|5991.84|5991.65|5991.65|5991.84|5991.84|5991.36|5991.36|0
1633438270000|2021-10-05 12:51:10|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|0
1633438280000|2021-10-05 12:51:20|5991.65|5991.65|5991.87|5991.87|5991.87|5991.87|5991.65|5991.65|0
1633438300000|2021-10-05 12:51:40|5992.16|5992.16|5993.06|5993.06|5993.06|5993.06|5992.16|5992.16|0
1633438310000|2021-10-05 12:51:50|5993.35|5993.35|5994.33|5994.33|5994.33|5994.33|5993.06|5993.06|0
1633438320000|2021-10-05 12:52:00|5994.61|5994.61|5994.18|5994.18|5994.65|5994.65|5994.18|5994.18|0
1633438330000|2021-10-05 12:52:10|5995.06|5995.06|5995.81|5995.81|5995.81|5995.81|5995.06|5995.06|0
1633438340000|2021-10-05 12:52:20|5995.83|5995.83|5996.33|5996.33|5996.33|5996.33|5995.83|5995.83|0
1633438350000|2021-10-05 12:52:30|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|0
1633438360000|2021-10-05 12:52:40|5997.19|5997.19|5998.05|5998.05|5998.05|5998.05|5997.19|5997.19|0
1633438380000|2021-10-05 12:53:00|5998.77|5998.77|5999.06|5999.06|5999.35|5999.35|5998.77|5998.77|0
1633438390000|2021-10-05 12:53:10|5999.27|5999.27|5999.51|5999.51|5999.51|5999.51|5999.27|5999.27|0
1633438400000|2021-10-05 12:53:20|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1633438420000|2021-10-05 12:53:40|6000.73|6000.73|6002.35|6002.35|6002.35|6002.35|6000.73|6000.73|0
1633438430000|2021-10-05 12:53:50|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|0
1633438440000|2021-10-05 12:54:00|6002.35|6002.35|6001.3|6001.3|6002.35|6002.35|6001.3|6001.3|0
1633438450000|2021-10-05 12:54:10|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1633438460000|2021-10-05 12:54:20|6001.58|6001.58|6001.66|6001.66|6002.38|6002.38|6001.58|6001.58|0
1633438470000|2021-10-05 12:54:30|6001.37|6001.37|6001.35|6001.35|6001.37|6001.37|6001.35|6001.35|0
1633438480000|2021-10-05 12:54:40|6000.66|6000.66|6000.15|6000.15|6000.66|6000.66|6000.15|6000.15|0
1633438490000|2021-10-05 12:54:50|6000.37|6000.37|5999.57|5999.57|6000.37|6000.37|5999.57|5999.57|0
1633438500000|2021-10-05 12:55:00|5999.06|5999.06|5998.84|5998.84|5999.06|5999.06|5998.84|5998.84|0
1633438510000|2021-10-05 12:55:10|5998.61|5998.61|5998.32|5998.32|5998.61|5998.61|5998.32|5998.32|0
1633438520000|2021-10-05 12:55:20|5998.61|5998.61|5999.18|5999.18|5999.18|5999.18|5998.61|5998.61|0
1633438530000|2021-10-05 12:55:30|5999.61|5999.61|6001.09|6001.09|6001.09|6001.09|5999.61|5999.61|0
1633438550000|2021-10-05 12:55:50|6001.08|6001.08|6001.73|6001.73|6001.73|6001.73|6001.08|6001.08|0
1633438560000|2021-10-05 12:56:00|6001.51|6001.51|6001.51|6001.51|6001.8|6001.8|6001.51|6001.51|0
1633438570000|2021-10-05 12:56:10|6001.22|6001.22|6001.22|6001.22|6001.22|6001.22|6001.22|6001.22|0
1633438590000|2021-10-05 12:56:30|6001.51|6001.51|6001.75|6001.75|6001.75|6001.75|6001.51|6001.51|0
1633438600000|2021-10-05 12:56:40|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1633438630000|2021-10-05 12:57:10|6002.51|6002.51|6002.98|6002.98|6002.98|6002.98|6002.51|6002.51|0
1633438650000|2021-10-05 12:57:30|6002.75|6002.75|6003.04|6003.04|6003.04|6003.04|6002.75|6002.75|0
1633438660000|2021-10-05 12:57:40|6002.8|6002.8|6001.84|6001.84|6002.8|6002.8|6001.84|6001.84|0
1633438670000|2021-10-05 12:57:50|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1633438680000|2021-10-05 12:58:00|6001.64|6001.64|6001.93|6001.93|6001.93|6001.93|6001.64|6001.64|0
1633438690000|2021-10-05 12:58:10|6002.17|6002.17|6003.53|6003.53|6003.75|6003.75|6002.17|6002.17|0
1633438700000|2021-10-05 12:58:20|6004.01|6004.01|6005.89|6005.89|6006.18|6006.18|6004.01|6004.01|0
1633438710000|2021-10-05 12:58:30|6005.46|6005.46|6004.97|6004.97|6005.46|6005.46|6004.96|6004.96|0
1633438720000|2021-10-05 12:58:40|6004.69|6004.69|6002.96|6002.96|6004.69|6004.69|6002.96|6002.96|0
1633438730000|2021-10-05 12:58:50|6002.95|6002.95|6002.47|6002.47|6002.95|6002.95|6002.47|6002.47|0
1633438740000|2021-10-05 12:59:00|6001.89|6001.89|6001.44|6001.44|6001.89|6001.89|6001.44|6001.44|0
1633438750000|2021-10-05 12:59:10|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|0
1633438770000|2021-10-05 12:59:30|6000.98|6000.98|6000.69|6000.69|6000.98|6000.98|6000.69|6000.69|0
1633438780000|2021-10-05 12:59:40|6000.98|6000.98|6001.41|6001.41|6001.41|6001.41|6000.98|6000.98|0
1633438790000|2021-10-05 12:59:50|6002.18|6002.18|6002.15|6002.15|6002.18|6002.18|6002.15|6002.15|0
1633438800000|2021-10-05 13:00:00|6002.37|6002.37|6001.6|6001.6|6002.37|6002.37|6001.6|6001.6|0
1633438810000|2021-10-05 13:00:10|6001.36|6001.36|6000.81|6000.81|6001.36|6001.36|6000.81|6000.81|0
1633438820000|2021-10-05 13:00:20|6001.09|6001.09|6001.62|6001.62|6001.62|6001.62|6001.09|6001.09|0
1633438840000|2021-10-05 13:00:40|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1633438850000|2021-10-05 13:00:50|6001.06|6001.06|5999.45|5999.45|6001.06|6001.06|5999.45|5999.45|0
1633438860000|2021-10-05 13:01:00|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|0
1633438870000|2021-10-05 13:01:10|5998.55|5998.55|5998.84|5998.84|5998.84|5998.84|5998.26|5998.26|0
1633438880000|2021-10-05 13:01:20|5999.13|5999.13|5999.56|5999.56|5999.56|5999.56|5999.13|5999.13|0
1633438910000|2021-10-05 13:01:50|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|0
1633438920000|2021-10-05 13:02:00|5999.78|5999.78|5999.76|5999.76|5999.78|5999.78|5999.76|5999.76|0
1633438930000|2021-10-05 13:02:10|6000|6000|5998.37|5998.37|6000|6000|5998.37|5998.37|0
1633438940000|2021-10-05 13:02:20|5998.59|5998.59|5998.79|5998.79|5998.83|5998.83|5998.59|5998.59|0
1633438950000|2021-10-05 13:02:30|5999|5999|5999.05|5999.05|5999.08|5999.08|5998.79|5998.79|0
1633438960000|2021-10-05 13:02:40|5999.34|5999.34|6000.03|6000.03|6000.03|6000.03|5999.34|5999.34|0
1633438980000|2021-10-05 13:03:00|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|0
1633438990000|2021-10-05 13:03:10|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1633439000000|2021-10-05 13:03:20|6000.3|6000.3|5998.75|5998.75|6000.3|6000.3|5998.75|5998.75|0
1633439020000|2021-10-05 13:03:40|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1633439040000|2021-10-05 13:04:00|5998.68|5998.68|5998.73|5998.73|5998.73|5998.73|5998.23|5998.23|0
1633439050000|2021-10-05 13:04:10|5998.97|5998.97|5999.21|5999.21|5999.21|5999.21|5998.97|5998.97|0
1633439060000|2021-10-05 13:04:20|5999.74|5999.74|6000.17|6000.17|6000.17|6000.17|5999.72|5999.72|0
1633439080000|2021-10-05 13:04:40|6000.46|6000.46|6000.75|6000.75|6000.75|6000.75|6000.46|6000.46|0
1633439100000|2021-10-05 13:05:00|6001.42|6001.42|5999.43|5999.43|6001.42|6001.42|5999.43|5999.43|0
1633439120000|2021-10-05 13:05:20|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|0
1633439130000|2021-10-05 13:05:30|5999.93|5999.93|6000.44|6000.44|6000.44|6000.44|5999.93|5999.93|0
1633439140000|2021-10-05 13:05:40|6000.91|6000.91|6001.13|6001.13|6001.13|6001.13|6000.91|6000.91|0
1633439150000|2021-10-05 13:05:50|6001.06|6001.06|6001.28|6001.28|6001.28|6001.28|6001.01|6001.01|0
1633439170000|2021-10-05 13:06:10|6001.57|6001.57|6000.85|6000.85|6001.57|6001.57|6000.85|6000.85|0
1633439180000|2021-10-05 13:06:20|6001.28|6001.28|6001.57|6001.57|6001.57|6001.57|6001.28|6001.28|0
1633439190000|2021-10-05 13:06:30|6002.48|6002.48|6003.73|6003.73|6003.73|6003.73|6002.48|6002.48|0
1633439200000|2021-10-05 13:06:40|6004.92|6004.92|6006.16|6006.16|6006.61|6006.61|6004.92|6004.92|0
1633439210000|2021-10-05 13:06:50|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|0
1633439220000|2021-10-05 13:07:00|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|0
1633439230000|2021-10-05 13:07:10|6006.37|6006.37|6006.16|6006.16|6006.37|6006.37|6006.16|6006.16|0
1633439240000|2021-10-05 13:07:20|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|0
1633439250000|2021-10-05 13:07:30|6005.93|6005.93|6006.42|6006.42|6006.42|6006.42|6005.93|6005.93|0
1633439260000|2021-10-05 13:07:40|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1633439270000|2021-10-05 13:07:50|6005.7|6005.7|6004.96|6004.96|6005.7|6005.7|6004.96|6004.96|0
1633439280000|2021-10-05 13:08:00|6005.25|6005.25|6004.99|6004.99|6005.47|6005.47|6004.99|6004.99|0
1633439290000|2021-10-05 13:08:10|6005.28|6005.28|6004.46|6004.46|6005.28|6005.28|6004.46|6004.46|0
1633439310000|2021-10-05 13:08:30|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|0
1633439320000|2021-10-05 13:08:40|6004.46|6004.46|6003.43|6003.43|6004.46|6004.46|6002.98|6002.98|0
1633439350000|2021-10-05 13:09:10|6003.42|6003.42|6004.42|6004.42|6004.42|6004.42|6003.42|6003.42|0
1633439370000|2021-10-05 13:09:30|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|0
1633439380000|2021-10-05 13:09:40|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|0
1633439400000|2021-10-05 13:10:00|6005.33|6005.33|6005.81|6005.81|6005.81|6005.81|6005.33|6005.33|0
1633439410000|2021-10-05 13:10:10|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1633439420000|2021-10-05 13:10:20|6006.31|6006.31|6007.22|6007.22|6007.22|6007.22|6006.31|6006.31|0
1633439430000|2021-10-05 13:10:30|6007|6007|6006.76|6006.76|6007|6007|6006.76|6006.76|0
1633439440000|2021-10-05 13:10:40|6006.97|6006.97|6006.93|6006.93|6006.97|6006.97|6006.93|6006.93|0
1633439450000|2021-10-05 13:10:50|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|0
1633439460000|2021-10-05 13:11:00|6007.72|6007.72|6007.72|6007.72|6007.72|6007.72|6007.72|6007.72|0
1633439490000|2021-10-05 13:11:30|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|0
1633439500000|2021-10-05 13:11:40|6006.74|6006.74|6007.03|6007.03|6007.03|6007.03|6006.74|6006.74|0
1633439510000|2021-10-05 13:11:50|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|0
1633439520000|2021-10-05 13:12:00|6007.1|6007.1|6007.85|6007.85|6008.33|6008.33|6007.1|6007.1|0
1633439530000|2021-10-05 13:12:10|6007.56|6007.56|6007.27|6007.27|6007.56|6007.56|6007.27|6007.27|0
1633439540000|2021-10-05 13:12:20|6007.04|6007.04|6006.09|6006.09|6007.04|6007.04|6006.09|6006.09|0
1633439550000|2021-10-05 13:12:30|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6005.45|6005.45|0
1633439560000|2021-10-05 13:12:40|6006.32|6006.32|6006.99|6006.99|6006.99|6006.99|6006.32|6006.32|0
1633439570000|2021-10-05 13:12:50|6006.75|6006.75|6006.08|6006.08|6006.75|6006.75|6006.08|6006.08|0
1633439580000|2021-10-05 13:13:00|6005.8|6005.8|6003.57|6003.57|6005.8|6005.8|6003.57|6003.57|0
1633439590000|2021-10-05 13:13:10|6003.86|6003.86|6003.62|6003.62|6003.86|6003.86|6003.62|6003.62|0
1633439600000|2021-10-05 13:13:20|6003.86|6003.86|6003.35|6003.35|6003.86|6003.86|6003.35|6003.35|0
1633439610000|2021-10-05 13:13:30|6003.57|6003.57|6004.38|6004.38|6004.38|6004.38|6003.57|6003.57|0
1633439620000|2021-10-05 13:13:40|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|0
1633439630000|2021-10-05 13:13:50|6005.32|6005.32|6005.1|6005.1|6005.32|6005.32|6005.1|6005.1|0
1633439640000|2021-10-05 13:14:00|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|0
1633439650000|2021-10-05 13:14:10|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1633439660000|2021-10-05 13:14:20|6004.67|6004.67|6005|6005|6005|6005|6004.67|6004.67|0
1633439670000|2021-10-05 13:14:30|6005.43|6005.43|6004.67|6004.67|6005.43|6005.43|6004.67|6004.67|0
1633439680000|2021-10-05 13:14:40|6004.24|6004.24|6003.95|6003.95|6004.24|6004.24|6003.95|6003.95|0
1633439690000|2021-10-05 13:14:50|6004.19|6004.19|6003.9|6003.9|6004.19|6004.19|6003.9|6003.9|0
1633439700000|2021-10-05 13:15:00|6003.61|6003.61|6003.82|6003.82|6003.82|6003.82|6003.61|6003.61|0
1633439710000|2021-10-05 13:15:10|6003.53|6003.53|6002.87|6002.87|6003.53|6003.53|6002.65|6002.65|0
1633439740000|2021-10-05 13:15:40|6002.34|6002.34|6000.93|6000.93|6002.34|6002.34|6000.93|6000.93|0
1633439760000|2021-10-05 13:16:00|6000.71|6000.71|5999.95|5999.95|6000.71|6000.71|5999.95|5999.95|0
1633439770000|2021-10-05 13:16:10|5999.52|5999.52|5999.71|5999.71|5999.75|5999.75|5999.43|5999.43|0
1633439780000|2021-10-05 13:16:20|5999.73|5999.73|5998.93|5998.93|5999.73|5999.73|5998.06|5998.06|0
1633439790000|2021-10-05 13:16:30|5998.64|5998.64|5998.35|5998.35|5998.64|5998.64|5998.35|5998.35|0
1633439800000|2021-10-05 13:16:40|5998.14|5998.14|5997.42|5997.42|5998.14|5998.14|5997.13|5997.13|0
1633439810000|2021-10-05 13:16:50|5997.85|5997.85|5997.85|5997.85|5997.85|5997.85|5997.85|5997.85|0
1633439830000|2021-10-05 13:17:10|5998.08|5998.08|5998.37|5998.37|5998.37|5998.37|5998.08|5998.08|0
1633439840000|2021-10-05 13:17:20|5998.66|5998.66|5999.33|5999.33|5999.33|5999.33|5998.66|5998.66|0
1633439850000|2021-10-05 13:17:30|5999.57|5999.57|5999.81|5999.81|5999.81|5999.81|5999.57|5999.57|0
1633439860000|2021-10-05 13:17:40|6000.1|6000.1|6000.1|6000.1|6000.11|6000.11|6000.1|6000.1|0
1633439870000|2021-10-05 13:17:50|6001.39|6001.39|6001.84|6001.84|6001.84|6001.84|6001.36|6001.36|0
1633439880000|2021-10-05 13:18:00|6001.82|6001.82|6001.37|6001.37|6001.82|6001.82|6001.37|6001.37|0
1633439910000|2021-10-05 13:18:30|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1633439920000|2021-10-05 13:18:40|6001.9|6001.9|6001.67|6001.67|6001.91|6001.91|6001.67|6001.67|0
1633439930000|2021-10-05 13:18:50|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|0
1633439940000|2021-10-05 13:19:00|6001.92|6001.92|6003.64|6003.64|6006.72|6006.72|6001.92|6001.92|0
1633439950000|2021-10-05 13:19:10|6003.35|6003.35|6003.64|6003.64|6003.64|6003.64|6003.35|6003.35|0
1633439960000|2021-10-05 13:19:20|6003.69|6003.69|6002.46|6002.46|6003.69|6003.69|6002.46|6002.46|0
1633439970000|2021-10-05 13:19:30|6002.24|6002.24|6002.77|6002.77|6002.77|6002.77|6002.24|6002.24|0
1633439980000|2021-10-05 13:19:40|6003.06|6003.06|6001.95|6001.95|6003.06|6003.06|6001.95|6001.95|0
1633439990000|2021-10-05 13:19:50|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1633440000000|2021-10-05 13:20:00|6002.67|6002.67|6001.95|6001.95|6003.41|6003.41|6001.66|6001.66|0
1633440010000|2021-10-05 13:20:10|6001.94|6001.94|6001.49|6001.49|6001.94|6001.94|6001.2|6001.2|0
1633440020000|2021-10-05 13:20:20|6001.7|6001.7|6001.94|6001.94|6001.94|6001.94|6001.7|6001.7|0
1633440030000|2021-10-05 13:20:30|6001.7|6001.7|6002.68|6002.68|6002.68|6002.68|6001.7|6001.7|0
1633440040000|2021-10-05 13:20:40|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1633440050000|2021-10-05 13:20:50|6002.09|6002.09|6003.1|6003.1|6003.1|6003.1|6002.09|6002.09|0
1633440060000|2021-10-05 13:21:00|6002.81|6002.81|6002.76|6002.76|6002.99|6002.99|6002.52|6002.52|0
1633440070000|2021-10-05 13:21:10|6003.05|6003.05|6002.47|6002.47|6003.05|6003.05|6002.18|6002.18|0
1633440090000|2021-10-05 13:21:30|6002.76|6002.76|6002.99|6002.99|6002.99|6002.99|6002.76|6002.76|0
1633440100000|2021-10-05 13:21:40|6003.28|6003.28|6004.26|6004.26|6004.26|6004.26|6003.28|6003.28|0
1633440110000|2021-10-05 13:21:50|6004.03|6004.03|6005.39|6005.39|6005.39|6005.39|6004.03|6004.03|0
1633440120000|2021-10-05 13:22:00|6005.63|6005.63|6005.64|6005.64|6005.64|6005.64|6005.63|6005.63|0
1633440130000|2021-10-05 13:22:10|6005.35|6005.35|6004.61|6004.61|6005.35|6005.35|6004.61|6004.61|0
1633440140000|2021-10-05 13:22:20|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|0
1633440150000|2021-10-05 13:22:30|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1633440160000|2021-10-05 13:22:40|6005.22|6005.22|6006|6006|6006|6006|6005.22|6005.22|0
1633440170000|2021-10-05 13:22:50|6006.02|6006.02|6006.31|6006.31|6006.31|6006.31|6006.02|6006.02|0
1633440180000|2021-10-05 13:23:00|6006.27|6006.27|6006.96|6006.96|6007.01|6007.01|6006.27|6006.27|0
1633440190000|2021-10-05 13:23:10|6006.98|6006.98|6008.34|6008.34|6008.34|6008.34|6006.98|6006.98|0
1633440200000|2021-10-05 13:23:20|6008.63|6008.63|6006.44|6006.44|6008.63|6008.63|6006.44|6006.44|0
1633440210000|2021-10-05 13:23:30|6006.4|6006.4|6006.46|6006.46|6006.46|6006.46|6006.17|6006.17|0
1633440220000|2021-10-05 13:23:40|6006.44|6006.44|6005.98|6005.98|6006.44|6006.44|6005.98|6005.98|0
1633440230000|2021-10-05 13:23:50|6006.44|6006.44|6007.03|6007.03|6007.03|6007.03|6006.44|6006.44|0
1633440240000|2021-10-05 13:24:00|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1633440260000|2021-10-05 13:24:20|6007.25|6007.25|6005.1|6005.1|6007.25|6007.25|6005.1|6005.1|0
1633440270000|2021-10-05 13:24:30|6004.87|6004.87|6002.95|6002.95|6004.87|6004.87|6002.95|6002.95|0
1633440280000|2021-10-05 13:24:40|6003.17|6003.17|6004.2|6004.2|6004.2|6004.2|6003.17|6003.17|0
1633440290000|2021-10-05 13:24:50|6004.87|6004.87|6005.69|6005.69|6005.69|6005.69|6004.87|6004.87|0
1633440300000|2021-10-05 13:25:00|6005.9|6005.9|6005.73|6005.73|6006.45|6006.45|6005.73|6005.73|0
1633440310000|2021-10-05 13:25:10|6005.94|6005.94|6006.52|6006.52|6006.52|6006.52|6005.94|6005.94|0
1633440330000|2021-10-05 13:25:30|6006.76|6006.76|6004.73|6004.73|6006.76|6006.76|6004.73|6004.73|0
1633440340000|2021-10-05 13:25:40|6004.3|6004.3|6004.51|6004.51|6004.51|6004.51|6004.3|6004.3|0
1633440360000|2021-10-05 13:26:00|6004.8|6004.8|6004.99|6004.99|6005.23|6005.23|6004.8|6004.8|0
1633440370000|2021-10-05 13:26:10|6005.45|6005.45|6005.45|6005.45|6005.73|6005.73|6005.45|6005.45|0
1633440380000|2021-10-05 13:26:20|6005.73|6005.73|6005.97|6005.97|6005.97|6005.97|6005.73|6005.73|0
1633440390000|2021-10-05 13:26:30|6006.26|6006.26|6006.93|6006.93|6006.93|6006.93|6006.26|6006.26|0
1633440410000|2021-10-05 13:26:50|6006.43|6006.43|6005.75|6005.75|6006.43|6006.43|6005.75|6005.75|0
1633440420000|2021-10-05 13:27:00|6005.51|6005.51|6004.77|6004.77|6005.51|6005.51|6004.77|6004.77|0
1633440430000|2021-10-05 13:27:10|6004.34|6004.34|6004.34|6004.34|6004.34|6004.34|6004.34|6004.34|0
1633440440000|2021-10-05 13:27:20|6002.9|6002.9|6002.69|6002.69|6002.9|6002.9|6002.69|6002.69|0
1633440450000|2021-10-05 13:27:30|6002.16|6002.16|6001.25|6001.25|6002.16|6002.16|6001.25|6001.25|0
1633440470000|2021-10-05 13:27:50|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1633440480000|2021-10-05 13:28:00|6002.05|6002.05|6003.31|6003.31|6003.31|6003.31|6001.99|6001.99|0
1633440490000|2021-10-05 13:28:10|6003.02|6003.02|6005.26|6005.26|6005.26|6005.26|6002.3|6002.3|0
1633440510000|2021-10-05 13:28:30|6004.97|6004.97|6004.67|6004.67|6004.97|6004.97|6004.67|6004.67|0
1633440520000|2021-10-05 13:28:40|6003.72|6003.72|6002.07|6002.07|6003.93|6003.93|6002.07|6002.07|0
1633440530000|2021-10-05 13:28:50|6001.85|6001.85|6002.43|6002.43|6002.43|6002.43|6001.85|6001.85|0
1633440540000|2021-10-05 13:29:00|6002.21|6002.21|6001.96|6001.96|6002.21|6002.21|6001.92|6001.92|0
1633440550000|2021-10-05 13:29:10|6002.49|6002.49|6003.23|6003.23|6003.23|6003.23|6002.49|6002.49|0
1633440560000|2021-10-05 13:29:20|6003.5|6003.5|6003.43|6003.43|6003.64|6003.64|6003.21|6003.21|0
1633440570000|2021-10-05 13:29:30|6003.49|6003.49|6004.02|6004.02|6004.02|6004.02|6003.49|6003.49|0
1633440580000|2021-10-05 13:29:40|6003.73|6003.73|6004.47|6004.47|6004.47|6004.47|6003.73|6003.73|0
1633440590000|2021-10-05 13:29:50|6004.49|6004.49|6004.29|6004.29|6004.75|6004.75|6004.27|6004.27|0
1633440600000|2021-10-05 13:30:00|6003.36|6003.36|5997.54|5997.54|6003.36|6003.36|5994.81|5994.81|0
1633440610000|2021-10-05 13:30:10|5997.26|5997.26|5996.61|5996.61|5997.26|5997.26|5994.48|5994.48|0
1633440620000|2021-10-05 13:30:20|5997.04|5997.04|5989.31|5989.31|5997.73|5997.73|5988.43|5988.43|0
1633440630000|2021-10-05 13:30:30|5989.53|5989.53|5987.33|5987.33|5990.01|5990.01|5984.55|5984.55|0
1633440640000|2021-10-05 13:30:40|5987.57|5987.57|5982.77|5982.77|5988.02|5988.02|5982.56|5982.56|0
1633440650000|2021-10-05 13:30:50|5982.58|5982.58|5986.33|5986.33|5986.52|5986.52|5980.72|5980.72|0
1633440660000|2021-10-05 13:31:00|5986.62|5986.62|5983|5983|5987.09|5987.09|5981.28|5981.28|0
1633440670000|2021-10-05 13:31:10|5983.21|5983.21|5988.4|5988.4|5988.61|5988.61|5983.21|5983.21|0
1633440680000|2021-10-05 13:31:20|5988.42|5988.42|5984.54|5984.54|5991.19|5991.19|5983.84|5983.84|0
1633440690000|2021-10-05 13:31:30|5984.76|5984.76|5984.16|5984.16|5986.78|5986.78|5983.73|5983.73|0
1633440700000|2021-10-05 13:31:40|5983.95|5983.95|5977.55|5977.55|5985.89|5985.89|5977.55|5977.55|0
1633440710000|2021-10-05 13:31:50|5976.89|5976.89|5969.48|5969.48|5976.89|5976.89|5966.19|5966.19|0
1633440720000|2021-10-05 13:32:00|5969.2|5969.2|5971.89|5971.89|5974.65|5974.65|5967.66|5967.66|0
1633440730000|2021-10-05 13:32:10|5971.42|5971.42|5976.59|5976.59|5976.59|5976.59|5971.42|5971.42|0
1633440740000|2021-10-05 13:32:20|5976.73|5976.73|5978.8|5978.8|5979.03|5979.03|5976.73|5976.73|0
1633440750000|2021-10-05 13:32:30|5979.81|5979.81|5981.81|5981.81|5981.98|5981.98|5978.2|5978.2|0
1633440760000|2021-10-05 13:32:40|5982.1|5982.1|5977.6|5977.6|5983.01|5983.01|5977.22|5977.22|0
1633440770000|2021-10-05 13:32:50|5976.45|5976.45|5970.74|5970.74|5976.69|5976.69|5970.74|5970.74|0
1633440780000|2021-10-05 13:33:00|5971.2|5971.2|5964.73|5964.73|5971.2|5971.2|5962.39|5962.39|0
1633440790000|2021-10-05 13:33:10|5964.97|5964.97|5967.05|5967.05|5967.96|5967.96|5964.97|5964.97|0
1633440800000|2021-10-05 13:33:20|5968.09|5968.09|5968.44|5968.44|5969.9|5969.9|5967.51|5967.51|0
1633440810000|2021-10-05 13:33:30|5968.4|5968.4|5969.37|5969.37|5969.37|5969.37|5967.01|5967.01|0
1633440820000|2021-10-05 13:33:40|5969.4|5969.4|5975.23|5975.23|5975.45|5975.45|5969.36|5969.36|0
1633440830000|2021-10-05 13:33:50|5975.47|5975.47|5978.99|5978.99|5978.99|5978.99|5975.47|5975.47|0
1633440840000|2021-10-05 13:34:00|5980.08|5980.08|5982.74|5982.74|5982.74|5982.74|5979.34|5979.34|0
1633440850000|2021-10-05 13:34:10|5983.97|5983.97|5983.13|5983.13|5986.24|5986.24|5982.91|5982.91|0
1633440860000|2021-10-05 13:34:20|5983.58|5983.58|5988.55|5988.55|5988.55|5988.55|5983.58|5983.58|0
1633440870000|2021-10-05 13:34:30|5988.31|5988.31|5991.72|5991.72|5991.72|5991.72|5987.5|5987.5|0
1633440880000|2021-10-05 13:34:40|5993.15|5993.15|5998.24|5998.24|5998.96|5998.96|5993.15|5993.15|0
1633440890000|2021-10-05 13:34:50|5997.66|5997.66|5994.88|5994.88|5997.66|5997.66|5994.88|5994.88|0
1633440900000|2021-10-05 13:35:00|5995.17|5995.17|6000.11|6000.11|6000.11|6000.11|5995.17|5995.17|0
1633440910000|2021-10-05 13:35:10|6000.15|6000.15|5995.23|5995.23|6001.3|6001.3|5995.23|5995.23|0
1633440920000|2021-10-05 13:35:20|5995.8|5995.8|5992.69|5992.69|5996.09|5996.09|5992.48|5992.48|0
1633440930000|2021-10-05 13:35:30|5992.41|5992.41|5990.92|5990.92|5994.95|5994.95|5990.92|5990.92|0
1633440940000|2021-10-05 13:35:40|5991.21|5991.21|5993.16|5993.16|5993.16|5993.16|5990.72|5990.72|0
1633440950000|2021-10-05 13:35:50|5992.93|5992.93|5993.62|5993.62|5993.62|5993.62|5992.35|5992.35|0
1633440960000|2021-10-05 13:36:00|5993.88|5993.88|5992.01|5992.01|5994.38|5994.38|5990.79|5990.79|0
1633440970000|2021-10-05 13:36:10|5991.72|5991.72|5987.27|5987.27|5991.87|5991.87|5986|5986|0
1633440980000|2021-10-05 13:36:20|5987.56|5987.56|5988.84|5988.84|5988.84|5988.84|5986.28|5986.28|0
1633440990000|2021-10-05 13:36:30|5989.49|5989.49|5989.85|5989.85|5990.14|5990.14|5988.91|5988.91|0
1633441000000|2021-10-05 13:36:40|5990.06|5990.06|5988.7|5988.7|5990.86|5990.86|5988.7|5988.7|0
1633441010000|2021-10-05 13:36:50|5988.98|5988.98|5992.7|5992.7|5992.7|5992.7|5988.75|5988.75|0
1633441020000|2021-10-05 13:37:00|5992.62|5992.62|5988.89|5988.89|5992.62|5992.62|5988.89|5988.89|0
1633441030000|2021-10-05 13:37:10|5989.17|5989.17|5989.84|5989.84|5990.59|5990.59|5988.89|5988.89|0
1633441040000|2021-10-05 13:37:20|5989.37|5989.37|5986.24|5986.24|5989.37|5989.37|5983.91|5983.91|0
1633441050000|2021-10-05 13:37:30|5986.67|5986.67|5991.72|5991.72|5991.94|5991.94|5986.67|5986.67|0
1633441060000|2021-10-05 13:37:40|5992.18|5992.18|5990.28|5990.28|5993.19|5993.19|5990.28|5990.28|0
1633441070000|2021-10-05 13:37:50|5990.57|5990.57|5993.14|5993.14|5993.14|5993.14|5990.57|5990.57|0
1633441080000|2021-10-05 13:38:00|5993.62|5993.62|5994.58|5994.58|5994.87|5994.87|5992.7|5992.7|0
1633441090000|2021-10-05 13:38:10|5994.29|5994.29|5995.56|5995.56|5996.27|5996.27|5993.83|5993.83|0
1633441100000|2021-10-05 13:38:20|5995.03|5995.03|5993.85|5993.85|5995.03|5995.03|5993.55|5993.55|0
1633441110000|2021-10-05 13:38:30|5994.28|5994.28|5997.81|5997.81|5997.81|5997.81|5994.28|5994.28|0
1633441120000|2021-10-05 13:38:40|5997.6|5997.6|5998.78|5998.78|5999.5|5999.5|5997.02|5997.02|0
1633441130000|2021-10-05 13:38:50|5999.07|5999.07|5998.25|5998.25|6001|6001|5998.25|5998.25|0
1633441140000|2021-10-05 13:39:00|5996.82|5996.82|5999.21|5999.21|5999.21|5999.21|5996.1|5996.1|0
1633441150000|2021-10-05 13:39:10|5998.54|5998.54|5999.43|5999.43|5999.71|5999.71|5997.9|5997.9|0
1633441160000|2021-10-05 13:39:20|5998.92|5998.92|6001.7|6001.7|6001.91|6001.91|5998.92|5998.92|0
1633441170000|2021-10-05 13:39:30|6001.71|6001.71|6004.44|6004.44|6004.44|6004.44|6001.71|6001.71|0
1633441180000|2021-10-05 13:39:40|6004.65|6004.65|6004.84|6004.84|6006.06|6006.06|6004.65|6004.65|0
1633441190000|2021-10-05 13:39:50|6004.55|6004.55|6003.93|6003.93|6004.55|6004.55|6003.88|6003.88|0
1633441200000|2021-10-05 13:40:00|6005.18|6005.18|6003.3|6003.3|6005.39|6005.39|6003.02|6003.02|0
1633441210000|2021-10-05 13:40:10|6003.73|6003.73|6003.12|6003.12|6005.29|6005.29|6003.12|6003.12|0
1633441220000|2021-10-05 13:40:20|6002.02|6002.02|6003.12|6003.12|6003.65|6003.65|6000.44|6000.44|0
1633441230000|2021-10-05 13:40:30|6004.2|6004.2|5998.45|5998.45|6004.2|6004.2|5998.45|5998.45|0
1633441240000|2021-10-05 13:40:40|5998.74|5998.74|6000.51|6000.51|6000.51|6000.51|5998.12|5998.12|0
1633441250000|2021-10-05 13:40:50|6001.92|6001.92|5999.93|5999.93|6001.92|6001.92|5999.93|5999.93|0
1633441260000|2021-10-05 13:41:00|6000.84|6000.84|5999.68|5999.68|6001.13|6001.13|5999.64|5999.64|0
1633441270000|2021-10-05 13:41:10|5999.96|5999.96|6001.28|6001.28|6001.28|6001.28|5997.78|5997.78|0
1633441280000|2021-10-05 13:41:20|6001.76|6001.76|6000.85|6000.85|6001.76|6001.76|6000.56|6000.56|0
1633441290000|2021-10-05 13:41:30|6001.28|6001.28|6001.04|6001.04|6002.04|6002.04|6000.51|6000.51|0
1633441300000|2021-10-05 13:41:40|6001.28|6001.28|5995.8|5995.8|6001.28|6001.28|5995.8|5995.8|0
1633441310000|2021-10-05 13:41:50|5995.79|5995.79|5996.46|5996.46|5996.92|5996.92|5995.79|5995.79|0
1633441320000|2021-10-05 13:42:00|5996.18|5996.18|5994.4|5994.4|5996.46|5996.46|5991.73|5991.73|0
1633441330000|2021-10-05 13:42:10|5995.07|5995.07|5996.1|5996.1|5996.58|5996.58|5995.07|5995.07|0
1633441340000|2021-10-05 13:42:20|5995.88|5995.88|5994.21|5994.21|5995.88|5995.88|5993.85|5993.85|0
1633441350000|2021-10-05 13:42:30|5994.92|5994.92|5994.92|5994.92|5996.15|5996.15|5994.92|5994.92|0
1633441360000|2021-10-05 13:42:40|5994.64|5994.64|5998.14|5998.14|5998.14|5998.14|5994.64|5994.64|0
1633441370000|2021-10-05 13:42:50|5999.57|5999.57|6002.64|6002.64|6003.12|6003.12|5999.57|5999.57|0
1633441380000|2021-10-05 13:43:00|6002.4|6002.4|6001.2|6001.2|6002.4|6002.4|6000.62|6000.62|0
1633441390000|2021-10-05 13:43:10|6001.42|6001.42|6001.2|6001.2|6001.66|6001.66|6000.91|6000.91|0
1633441400000|2021-10-05 13:43:20|6001.63|6001.63|6001.18|6001.18|6001.92|6001.92|5999.81|5999.81|0
1633441410000|2021-10-05 13:43:30|6001.47|6001.47|6002.5|6002.5|6002.5|6002.5|6001.47|6001.47|0
1633441420000|2021-10-05 13:43:40|6002.26|6002.26|6000.72|6000.72|6002.26|6002.26|6000.72|6000.72|0
1633441430000|2021-10-05 13:43:50|6000.71|6000.71|6001.58|6001.58|6001.58|6001.58|6000.5|6000.5|0
1633441440000|2021-10-05 13:44:00|6001.79|6001.79|6002.85|6002.85|6002.85|6002.85|6001.79|6001.79|0
1633441450000|2021-10-05 13:44:10|6002.82|6002.82|6001.34|6001.34|6002.82|6002.82|6000.23|6000.23|0
1633441460000|2021-10-05 13:44:20|6000.76|6000.76|5999.12|5999.12|6000.76|6000.76|5998.83|5998.83|0
1633441470000|2021-10-05 13:44:30|5998.64|5998.64|5999.74|5999.74|5999.74|5999.74|5998.64|5998.64|0
1633441480000|2021-10-05 13:44:40|5999.31|5999.31|5999.38|5999.38|5999.38|5999.38|5999.09|5999.09|0
1633441490000|2021-10-05 13:44:50|5999.09|5999.09|5998.8|5998.8|5999.09|5999.09|5998.8|5998.8|0
1633441500000|2021-10-05 13:45:00|5999.38|5999.38|5997.66|5997.66|5999.81|5999.81|5997.37|5997.37|0
1633441510000|2021-10-05 13:45:10|5997.95|5997.95|5997.54|5997.54|5998.59|5998.59|5997.54|5997.54|0
1633441520000|2021-10-05 13:45:20|5997.83|5997.83|5996.53|5996.53|5997.83|5997.83|5996.24|5996.24|0
1633441530000|2021-10-05 13:45:30|5996.96|5996.96|6001.21|6001.21|6001.21|6001.21|5996.96|5996.96|0
1633441540000|2021-10-05 13:45:40|6001.23|6001.23|6001.58|6001.58|6002|6002|6000.25|6000.25|0
1633441550000|2021-10-05 13:45:50|6001.87|6001.87|6003.09|6003.09|6003.09|6003.09|6001.87|6001.87|0
1633441560000|2021-10-05 13:46:00|6003.96|6003.96|6008.85|6008.85|6009.5|6009.5|6003.96|6003.96|0
1633441570000|2021-10-05 13:46:10|6009.81|6009.81|6009.54|6009.54|6009.81|6009.81|6009.3|6009.3|0
1633441580000|2021-10-05 13:46:20|6009.25|6009.25|6007.95|6007.95|6009.25|6009.25|6007.95|6007.95|0
1633441590000|2021-10-05 13:46:30|6007.77|6007.77|6004.75|6004.75|6007.77|6007.77|6004.75|6004.75|0
1633441600000|2021-10-05 13:46:40|6004.46|6004.46|6004.79|6004.79|6004.79|6004.79|6002.35|6002.35|0
1633441610000|2021-10-05 13:46:50|6005|6005|6005.31|6005.31|6005.98|6005.98|6004.5|6004.5|0
1633441620000|2021-10-05 13:47:00|6006.29|6006.29|6005.79|6005.79|6006.58|6006.58|6004.4|6004.4|0
1633441630000|2021-10-05 13:47:10|6006.94|6006.94|6007.15|6007.15|6008.59|6008.59|6006.94|6006.94|0
1633441640000|2021-10-05 13:47:20|6007.37|6007.37|6004.97|6004.97|6007.37|6007.37|6004.97|6004.97|0
1633441650000|2021-10-05 13:47:30|6005.26|6005.26|6007.25|6007.25|6007.25|6007.25|6005.26|6005.26|0
1633441660000|2021-10-05 13:47:40|6007.28|6007.28|6005.29|6005.29|6007.71|6007.71|6004.52|6004.52|0
1633441670000|2021-10-05 13:47:50|6005.58|6005.58|6006.65|6006.65|6006.65|6006.65|6005.58|6005.58|0
1633441680000|2021-10-05 13:48:00|6007.52|6007.52|6008.3|6008.3|6008.3|6008.3|6006.99|6006.99|0
1633441690000|2021-10-05 13:48:10|6008.59|6008.59|6008.56|6008.56|6008.59|6008.59|6008.35|6008.35|0
1633441700000|2021-10-05 13:48:20|6008.27|6008.27|6009.53|6009.53|6009.53|6009.53|6008.27|6008.27|0
1633441710000|2021-10-05 13:48:30|6009.58|6009.58|6007.26|6007.26|6009.58|6009.58|6007.26|6007.26|0
1633441720000|2021-10-05 13:48:40|6007.05|6007.05|6007.25|6007.25|6007.25|6007.25|6006.51|6006.51|0
1633441730000|2021-10-05 13:48:50|6007.04|6007.04|6007.6|6007.6|6007.88|6007.88|6006.8|6006.8|0
1633441740000|2021-10-05 13:49:00|6007.84|6007.84|6009.1|6009.1|6009.1|6009.1|6007.84|6007.84|0
1633441750000|2021-10-05 13:49:10|6009.77|6009.77|6010.26|6010.26|6010.26|6010.26|6009.75|6009.75|0
1633441760000|2021-10-05 13:49:20|6010.04|6010.04|6011.5|6011.5|6011.5|6011.5|6010.04|6010.04|0
1633441770000|2021-10-05 13:49:30|6011.54|6011.54|6007.83|6007.83|6011.54|6011.54|6007.54|6007.54|0
1633441780000|2021-10-05 13:49:40|6007.54|6007.54|6009.18|6009.18|6010.21|6010.21|6007.3|6007.3|0
1633441790000|2021-10-05 13:49:50|6009.47|6009.47|6009.76|6009.76|6009.76|6009.76|6009.47|6009.47|0
1633441800000|2021-10-05 13:50:00|6010|6010|6014.77|6014.77|6014.77|6014.77|6010|6010|0
1633441810000|2021-10-05 13:50:10|6014.8|6014.8|6013.25|6013.25|6014.8|6014.8|6012.96|6012.96|0
1633441820000|2021-10-05 13:50:20|6012.96|6012.96|6013.03|6013.03|6013.03|6013.03|6012.75|6012.75|0
1633441830000|2021-10-05 13:50:30|6014.4|6014.4|6013.8|6013.8|6014.4|6014.4|6013.19|6013.19|0
1633441840000|2021-10-05 13:50:40|6014.71|6014.71|6017.97|6017.97|6018.02|6018.02|6014.71|6014.71|0
1633441850000|2021-10-05 13:50:50|6017.76|6017.76|6017.59|6017.59|6018.04|6018.04|6017.38|6017.38|0
1633441860000|2021-10-05 13:51:00|6017.3|6017.3|6018.66|6018.66|6018.66|6018.66|6016.84|6016.84|0
1633441870000|2021-10-05 13:51:10|6018.13|6018.13|6017.63|6017.63|6018.21|6018.21|6017.41|6017.41|0
1633441880000|2021-10-05 13:51:20|6018.21|6018.21|6019.67|6019.67|6019.73|6019.73|6018.21|6018.21|0
1633441890000|2021-10-05 13:51:30|6019.69|6019.69|6020.73|6020.73|6020.99|6020.99|6019.69|6019.69|0
1633441900000|2021-10-05 13:51:40|6021.21|6021.21|6021.75|6021.75|6022.21|6022.21|6021.21|6021.21|0
1633441910000|2021-10-05 13:51:50|6021.46|6021.46|6021.22|6021.22|6021.7|6021.7|6021.22|6021.22|0
1633441920000|2021-10-05 13:52:00|6021.51|6021.51|6022.75|6022.75|6022.75|6022.75|6021.51|6021.51|0
1633441930000|2021-10-05 13:52:10|6022.52|6022.52|6021.99|6021.99|6022.52|6022.52|6021.99|6021.99|0
1633441940000|2021-10-05 13:52:20|6022.23|6022.23|6020.24|6020.24|6022.23|6022.23|6020.24|6020.24|0
1633441950000|2021-10-05 13:52:30|6020.53|6020.53|6022.9|6022.9|6022.9|6022.9|6020.53|6020.53|0
1633441960000|2021-10-05 13:52:40|6023.11|6023.11|6025.29|6025.29|6025.62|6025.62|6023.11|6023.11|0
1633441970000|2021-10-05 13:52:50|6025.07|6025.07|6023.18|6023.18|6025.07|6025.07|6022.75|6022.75|0
1633441980000|2021-10-05 13:53:00|6023.42|6023.42|6025.31|6025.31|6025.31|6025.31|6023.26|6023.26|0
1633441990000|2021-10-05 13:53:10|6025.52|6025.52|6025.28|6025.28|6025.76|6025.76|6025.23|6025.23|0
1633442000000|2021-10-05 13:53:20|6025.25|6025.25|6025.52|6025.52|6025.52|6025.52|6025.23|6025.23|0
1633442010000|2021-10-05 13:53:30|6026|6026|6024.97|6024.97|6026|6026|6024.92|6024.92|0
1633442020000|2021-10-05 13:53:40|6024.68|6024.68|6025.57|6025.57|6025.57|6025.57|6024.46|6024.46|0
1633442030000|2021-10-05 13:53:50|6026.21|6026.21|6025.71|6025.71|6026.21|6026.21|6025.71|6025.71|0
1633442040000|2021-10-05 13:54:00|6025.47|6025.47|6026.2|6026.2|6026.7|6026.7|6025.18|6025.18|0
1633442050000|2021-10-05 13:54:10|6026.49|6026.49|6026.4|6026.4|6028.36|6028.36|6026.4|6026.4|0
1633442060000|2021-10-05 13:54:20|6026.16|6026.16|6023.24|6023.24|6026.16|6026.16|6023.03|6023.03|0
1633442070000|2021-10-05 13:54:30|6024.48|6024.48|6022.6|6022.6|6024.48|6024.48|6022.6|6022.6|0
1633442080000|2021-10-05 13:54:40|6022.62|6022.62|6025.26|6025.26|6025.26|6025.26|6022.62|6022.62|0
1633442090000|2021-10-05 13:54:50|6025.54|6025.54|6025.11|6025.11|6025.54|6025.54|6025.11|6025.11|0
1633442100000|2021-10-05 13:55:00|6025.69|6025.69|6026.63|6026.63|6026.63|6026.63|6025.58|6025.58|0
1633442110000|2021-10-05 13:55:10|6027.06|6027.06|6027.55|6027.55|6027.55|6027.55|6027.06|6027.06|0
1633442120000|2021-10-05 13:55:20|6027.56|6027.56|6028.01|6028.01|6028.23|6028.23|6027.56|6027.56|0
1633442130000|2021-10-05 13:55:30|6028.3|6028.3|6027.8|6027.8|6029.14|6029.14|6027.8|6027.8|0
1633442150000|2021-10-05 13:55:50|6028.09|6028.09|6028.11|6028.11|6028.11|6028.11|6027.39|6027.39|0
1633442160000|2021-10-05 13:56:00|6028.59|6028.59|6027.62|6027.62|6028.87|6028.87|6027.62|6027.62|0
1633442170000|2021-10-05 13:56:10|6027.33|6027.33|6027.61|6027.61|6027.61|6027.61|6027.09|6027.09|0
1633442180000|2021-10-05 13:56:20|6027.37|6027.37|6026.32|6026.32|6027.37|6027.37|6026.32|6026.32|0
1633442190000|2021-10-05 13:56:30|6025.46|6025.46|6025.96|6025.96|6026.49|6026.49|6025.46|6025.46|0
1633442200000|2021-10-05 13:56:40|6025.75|6025.75|6026.52|6026.52|6026.52|6026.52|6025.49|6025.49|0
1633442210000|2021-10-05 13:56:50|6027|6027|6027.21|6027.21|6027.21|6027.21|6027|6027|0
1633442220000|2021-10-05 13:57:00|6027.45|6027.45|6028.24|6028.24|6028.7|6028.7|6027.45|6027.45|0
1633442230000|2021-10-05 13:57:10|6028.48|6028.48|6028.99|6028.99|6029.68|6029.68|6028.48|6028.48|0
1633442240000|2021-10-05 13:57:20|6029.23|6029.23|6028.5|6028.5|6029.45|6029.45|6028.5|6028.5|0
1633442250000|2021-10-05 13:57:30|6028.04|6028.04|6028.31|6028.31|6028.31|6028.31|6027.3|6027.3|0
1633442260000|2021-10-05 13:57:40|6028.6|6028.6|6028.69|6028.69|6028.74|6028.74|6028.45|6028.45|0
1633442270000|2021-10-05 13:57:50|6029.12|6029.12|6030.21|6030.21|6030.21|6030.21|6029.12|6029.12|0
1633442280000|2021-10-05 13:58:00|6030.93|6030.93|6030.59|6030.59|6031.17|6031.17|6030.48|6030.48|0
1633442290000|2021-10-05 13:58:10|6030.88|6030.88|6030.59|6030.59|6030.88|6030.88|6030.59|6030.59|0
1633442300000|2021-10-05 13:58:20|6030.6|6030.6|6030.6|6030.6|6030.89|6030.89|6030.6|6030.6|0
1633442310000|2021-10-05 13:58:30|6029.7|6029.7|6028.92|6028.92|6030.16|6030.16|6028.92|6028.92|0
1633442320000|2021-10-05 13:58:40|6028.68|6028.68|6025.91|6025.91|6028.68|6028.68|6025.91|6025.91|0
1633442330000|2021-10-05 13:58:50|6026.19|6026.19|6024.49|6024.49|6026.19|6026.19|6024.43|6024.43|0
1633442340000|2021-10-05 13:59:00|6024.7|6024.7|6024.92|6024.92|6025.2|6025.2|6024.7|6024.7|0
1633442350000|2021-10-05 13:59:10|6024.9|6024.9|6021.47|6021.47|6024.95|6024.95|6020.3|6020.3|0
1633442360000|2021-10-05 13:59:20|6021.19|6021.19|6021.21|6021.21|6021.42|6021.42|6021.19|6021.19|0
1633442370000|2021-10-05 13:59:30|6021.42|6021.42|6021.16|6021.16|6022.4|6022.4|6021.16|6021.16|0
1633442380000|2021-10-05 13:59:40|6021.14|6021.14|6021.95|6021.95|6021.95|6021.95|6021.14|6021.14|0
1633442390000|2021-10-05 13:59:50|6021.87|6021.87|6021.92|6021.92|6021.92|6021.92|6021.87|6021.87|0
1633442400000|2021-10-05 14:00:00|6022.74|6022.74|6026.26|6026.26|6026.26|6026.26|6022.74|6022.74|0
1633442410000|2021-10-05 14:00:10|6026.97|6026.97|6028.87|6028.87|6028.87|6028.87|6026.97|6026.97|0
1633442420000|2021-10-05 14:00:20|6028.88|6028.88|6029.4|6029.4|6030.38|6030.38|6028.88|6028.88|0
1633442430000|2021-10-05 14:00:30|6029.64|6029.64|6029.66|6029.66|6030.62|6030.62|6029.64|6029.64|0
1633442440000|2021-10-05 14:00:40|6029.95|6029.95|6029.71|6029.71|6030.38|6030.38|6029.42|6029.42|0
1633442450000|2021-10-05 14:00:50|6029.42|6029.42|6029.64|6029.64|6029.88|6029.88|6029.42|6029.42|0
1633442460000|2021-10-05 14:01:00|6029.93|6029.93|6030.73|6030.73|6030.73|6030.73|6029.93|6029.93|0
1633442470000|2021-10-05 14:01:10|6030.44|6030.44|6029.51|6029.51|6030.73|6030.73|6029.51|6029.51|0
1633442480000|2021-10-05 14:01:20|6029.8|6029.8|6030.72|6030.72|6030.72|6030.72|6029.8|6029.8|0
1633442490000|2021-10-05 14:01:30|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|0
1633442500000|2021-10-05 14:01:40|6031.17|6031.17|6028.86|6028.86|6031.17|6031.17|6028.86|6028.86|0
1633442510000|2021-10-05 14:01:50|6028.94|6028.94|6025.53|6025.53|6028.94|6028.94|6025.53|6025.53|0
1633442520000|2021-10-05 14:02:00|6025.76|6025.76|6025.06|6025.06|6025.76|6025.76|6023.9|6023.9|0
1633442530000|2021-10-05 14:02:10|6025.54|6025.54|6025.22|6025.22|6026.06|6026.06|6025.22|6025.22|0
1633442540000|2021-10-05 14:02:20|6025.8|6025.8|6026.13|6026.13|6028.15|6028.15|6025.8|6025.8|0
1633442550000|2021-10-05 14:02:30|6025.89|6025.89|6026.16|6026.16|6026.18|6026.18|6025.89|6025.89|0
1633442560000|2021-10-05 14:02:40|6026.4|6026.4|6026.91|6026.91|6027.41|6027.41|6026.4|6026.4|0
1633442570000|2021-10-05 14:02:50|6026.89|6026.89|6026.09|6026.09|6027.1|6027.1|6026.09|6026.09|0
1633442580000|2021-10-05 14:03:00|6026.06|6026.06|6026.82|6026.82|6027.55|6027.55|6026.06|6026.06|0
1633442590000|2021-10-05 14:03:10|6026.6|6026.6|6027.33|6027.33|6027.37|6027.37|6026.1|6026.1|0
1633442600000|2021-10-05 14:03:20|6027.54|6027.54|6027.51|6027.51|6027.54|6027.54|6027.51|6027.51|0
1633442610000|2021-10-05 14:03:30|6028.22|6028.22|6028.01|6028.01|6028.22|6028.22|6028.01|6028.01|0
1633442620000|2021-10-05 14:03:40|6027.53|6027.53|6026.08|6026.08|6027.53|6027.53|6026.08|6026.08|0
1633442630000|2021-10-05 14:03:50|6026.56|6026.56|6027.23|6027.23|6027.23|6027.23|6026.56|6026.56|0
1633442640000|2021-10-05 14:04:00|6027.52|6027.52|6028.24|6028.24|6028.24|6028.24|6027.52|6027.52|0
1633442650000|2021-10-05 14:04:10|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1633442660000|2021-10-05 14:04:20|6027.68|6027.68|6023.91|6023.91|6027.68|6027.68|6023.91|6023.91|0
1633442670000|2021-10-05 14:04:30|6023.33|6023.33|6022.4|6022.4|6023.33|6023.33|6022.16|6022.16|0
1633442680000|2021-10-05 14:04:40|6022.11|6022.11|6024.12|6024.12|6024.12|6024.12|6021.9|6021.9|0
1633442690000|2021-10-05 14:04:50|6024.34|6024.34|6024.79|6024.79|6025.03|6025.03|6024.34|6024.34|0
1633442700000|2021-10-05 14:05:00|6025.68|6025.68|6029.39|6029.39|6029.91|6029.91|6025.68|6025.68|0
1633442710000|2021-10-05 14:05:10|6029.86|6029.86|6027.63|6027.63|6029.88|6029.88|6026.45|6026.45|0
1633442720000|2021-10-05 14:05:20|6028.2|6028.2|6028.2|6028.2|6028.2|6028.2|6028.2|6028.2|0
1633442730000|2021-10-05 14:05:30|6028.23|6028.23|6027.73|6027.73|6028.23|6028.23|6027.73|6027.73|0
1633442750000|2021-10-05 14:05:50|6028.88|6028.88|6030.08|6030.08|6030.08|6030.08|6028.88|6028.88|0
1633442760000|2021-10-05 14:06:00|6030.09|6030.09|6030.81|6030.81|6031.05|6031.05|6030.09|6030.09|0
1633442770000|2021-10-05 14:06:10|6029.83|6029.83|6028.79|6028.79|6030.07|6030.07|6028.79|6028.79|0
1633442780000|2021-10-05 14:06:20|6027.88|6027.88|6027.58|6027.58|6027.88|6027.88|6027.57|6027.57|0
1633442790000|2021-10-05 14:06:30|6027.13|6027.13|6027.6|6027.6|6027.82|6027.82|6027.13|6027.13|0
1633442800000|2021-10-05 14:06:40|6028.18|6028.18|6028.87|6028.87|6029.59|6029.59|6028.18|6028.18|0
1633442810000|2021-10-05 14:06:50|6028.37|6028.37|6027.6|6027.6|6028.37|6028.37|6027.03|6027.03|0
1633442820000|2021-10-05 14:07:00|6027.84|6027.84|6029.35|6029.35|6029.35|6029.35|6027.63|6027.63|0
1633442830000|2021-10-05 14:07:10|6029.64|6029.64|6028.13|6028.13|6029.64|6029.64|6027.55|6027.55|0
1633442840000|2021-10-05 14:07:20|6028.37|6028.37|6027.84|6027.84|6029.25|6029.25|6027.84|6027.84|0
1633442850000|2021-10-05 14:07:30|6028.08|6028.08|6028.81|6028.81|6029.02|6029.02|6028.08|6028.08|0
1633442860000|2021-10-05 14:07:40|6029.29|6029.29|6028.34|6028.34|6029.53|6029.53|6028.33|6028.33|0
1633442870000|2021-10-05 14:07:50|6028.56|6028.56|6028.05|6028.05|6028.56|6028.56|6027.82|6027.82|0
1633442880000|2021-10-05 14:08:00|6028.56|6028.56|6029.25|6029.25|6029.25|6029.25|6028.56|6028.56|0
1633442890000|2021-10-05 14:08:10|6028.8|6028.8|6028.22|6028.22|6028.8|6028.8|6028.22|6028.22|0
1633442900000|2021-10-05 14:08:20|6028.89|6028.89|6028.13|6028.13|6029.93|6029.93|6028.13|6028.13|0
1633442910000|2021-10-05 14:08:30|6027.7|6027.7|6026.43|6026.43|6027.7|6027.7|6026.43|6026.43|0
1633442920000|2021-10-05 14:08:40|6026.19|6026.19|6026.67|6026.67|6026.96|6026.96|6026.19|6026.19|0
1633442930000|2021-10-05 14:08:50|6026.96|6026.96|6028.56|6028.56|6028.56|6028.56|6026.96|6026.96|0
1633442940000|2021-10-05 14:09:00|6028.33|6028.33|6030.74|6030.74|6032.5|6032.5|6028.11|6028.11|0
1633442950000|2021-10-05 14:09:10|6030.5|6030.5|6031.37|6031.37|6031.37|6031.37|6030.5|6030.5|0
1633442960000|2021-10-05 14:09:20|6031.08|6031.08|6032.07|6032.07|6032.07|6032.07|6031.08|6031.08|0
1633442970000|2021-10-05 14:09:30|6032.31|6032.31|6032.8|6032.8|6032.8|6032.8|6032.31|6032.31|0
1633442980000|2021-10-05 14:09:40|6033.04|6033.04|6031.28|6031.28|6033.04|6033.04|6031.28|6031.28|0
1633442990000|2021-10-05 14:09:50|6030.81|6030.81|6029.93|6029.93|6030.81|6030.81|6029.17|6029.17|0
1633443000000|2021-10-05 14:10:00|6030.75|6030.75|6034.72|6034.72|6034.72|6034.72|6030.75|6030.75|0
1633443010000|2021-10-05 14:10:10|6034.74|6034.74|6035.53|6035.53|6035.77|6035.77|6034.74|6034.74|0
1633443020000|2021-10-05 14:10:20|6036.35|6036.35|6038.43|6038.43|6038.43|6038.43|6036.35|6036.35|0
1633443030000|2021-10-05 14:10:30|6038.65|6038.65|6038.22|6038.22|6038.67|6038.67|6037.98|6037.98|0
1633443040000|2021-10-05 14:10:40|6037.05|6037.05|6037.02|6037.02|6038.03|6038.03|6037.02|6037.02|0
1633443050000|2021-10-05 14:10:50|6036.37|6036.37|6037.76|6037.76|6037.76|6037.76|6035.85|6035.85|0
1633443060000|2021-10-05 14:11:00|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|0
1633443070000|2021-10-05 14:11:10|6038.34|6038.34|6039.55|6039.55|6039.61|6039.61|6038.34|6038.34|0
1633443080000|2021-10-05 14:11:20|6039.08|6039.08|6039.08|6039.08|6039.08|6039.08|6039.08|6039.08|0
1633443090000|2021-10-05 14:11:30|6039.84|6039.84|6040.5|6040.5|6040.5|6040.5|6039.83|6039.83|0
1633443100000|2021-10-05 14:11:40|6041.08|6041.08|6040.95|6040.95|6042.5|6042.5|6040.95|6040.95|0
1633443110000|2021-10-05 14:11:50|6041.24|6041.24|6039.12|6039.12|6041.24|6041.24|6039.12|6039.12|0
1633443120000|2021-10-05 14:12:00|6038.83|6038.83|6039.47|6039.47|6039.47|6039.47|6038.73|6038.73|0
1633443130000|2021-10-05 14:12:10|6039.76|6039.76|6039.31|6039.31|6039.76|6039.76|6039.02|6039.02|0
1633443140000|2021-10-05 14:12:20|6039.52|6039.52|6039.23|6039.23|6039.52|6039.52|6039.23|6039.23|0
1633443150000|2021-10-05 14:12:30|6038.94|6038.94|6039.9|6039.9|6039.9|6039.9|6038.2|6038.2|0
1633443160000|2021-10-05 14:12:40|6039.66|6039.66|6037.71|6037.71|6039.66|6039.66|6037.71|6037.71|0
1633443170000|2021-10-05 14:12:50|6038|6038|6037.71|6037.71|6038|6038|6037.71|6037.71|0
1633443180000|2021-10-05 14:13:00|6037.07|6037.07|6037.1|6037.1|6037.79|6037.79|6037.07|6037.07|0
1633443190000|2021-10-05 14:13:10|6037.39|6037.39|6037.57|6037.57|6037.86|6037.86|6037.39|6037.39|0
1633443200000|2021-10-05 14:13:20|6038.43|6038.43|6041.67|6041.67|6041.67|6041.67|6038.43|6038.43|0
1633443210000|2021-10-05 14:13:30|6041.64|6041.64|6041.41|6041.41|6042.37|6042.37|6041.41|6041.41|0
1633443220000|2021-10-05 14:13:40|6041.53|6041.53|6044.36|6044.36|6044.39|6044.39|6041.46|6041.46|0
1633443230000|2021-10-05 14:13:50|6044.07|6044.07|6043.45|6043.45|6044.17|6044.17|6043.45|6043.45|0
1633443240000|2021-10-05 14:14:00|6043.16|6043.16|6043.96|6043.96|6043.96|6043.96|6043.16|6043.16|0
1633443250000|2021-10-05 14:14:10|6044.18|6044.18|6043.46|6043.46|6044.18|6044.18|6043.46|6043.46|0
1633443260000|2021-10-05 14:14:20|6043.17|6043.17|6044|6044|6044|6044|6043.17|6043.17|0
1633443270000|2021-10-05 14:14:30|6043.71|6043.71|6043.2|6043.2|6043.71|6043.71|6043.2|6043.2|0
1633443280000|2021-10-05 14:14:40|6042.99|6042.99|6043.28|6043.28|6043.28|6043.28|6042.7|6042.7|0
1633443290000|2021-10-05 14:14:50|6043.06|6043.06|6042.59|6042.59|6043.28|6043.28|6042.59|6042.59|0
1633443300000|2021-10-05 14:15:00|6043.25|6043.25|6043.54|6043.54|6043.76|6043.76|6043.25|6043.25|0
1633443310000|2021-10-05 14:15:10|6043.52|6043.52|6042.76|6042.76|6043.52|6043.52|6042.76|6042.76|0
1633443320000|2021-10-05 14:15:20|6043.05|6043.05|6042.76|6042.76|6043.05|6043.05|6042.76|6042.76|0
1633443330000|2021-10-05 14:15:30|6042.78|6042.78|6043.81|6043.81|6044.41|6044.41|6042.78|6042.78|0
1633443340000|2021-10-05 14:15:40|6044.1|6044.1|6044.04|6044.04|6044.11|6044.11|6043.61|6043.61|0
1633443350000|2021-10-05 14:15:50|6044.33|6044.33|6044.56|6044.56|6044.56|6044.56|6044.33|6044.33|0
1633443360000|2021-10-05 14:16:00|6044.35|6044.35|6044.9|6044.9|6044.9|6044.9|6043.61|6043.61|0
1633443370000|2021-10-05 14:16:10|6044.81|6044.81|6044.39|6044.39|6044.81|6044.81|6044.39|6044.39|0
1633443380000|2021-10-05 14:16:20|6044.6|6044.6|6045.85|6045.85|6045.85|6045.85|6044.6|6044.6|0
1633443390000|2021-10-05 14:16:30|6045.63|6045.63|6045.63|6045.63|6045.63|6045.63|6045.63|6045.63|0
1633443400000|2021-10-05 14:16:40|6046.21|6046.21|6047.99|6047.99|6048.42|6048.42|6046.21|6046.21|0
1633443410000|2021-10-05 14:16:50|6048.2|6048.2|6049.23|6049.23|6049.23|6049.23|6048.2|6048.2|0
1633443420000|2021-10-05 14:17:00|6049.24|6049.24|6049.51|6049.51|6050.54|6050.54|6049.2|6049.2|0
1633443430000|2021-10-05 14:17:10|6048.48|6048.48|6049.27|6049.27|6049.27|6049.27|6048.24|6048.24|0
1633443440000|2021-10-05 14:17:20|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|0
1633443450000|2021-10-05 14:17:30|6049.22|6049.22|6047.45|6047.45|6049.22|6049.22|6047.45|6047.45|0
1633443460000|2021-10-05 14:17:40|6047.47|6047.47|6047.29|6047.29|6048.01|6048.01|6047.29|6047.29|0
1633443470000|2021-10-05 14:17:50|6047.58|6047.58|6046.62|6046.62|6047.58|6047.58|6046.62|6046.62|0
1633443480000|2021-10-05 14:18:00|6046.84|6046.84|6046.6|6046.6|6046.84|6046.84|6046.6|6046.6|0
1633443490000|2021-10-05 14:18:10|6046.84|6046.84|6046.15|6046.15|6046.84|6046.84|6046.15|6046.15|0
1633443500000|2021-10-05 14:18:20|6045.57|6045.57|6040.84|6040.84|6045.57|6045.57|6040.39|6040.39|0
1633443510000|2021-10-05 14:18:30|6041.06|6041.06|6043.95|6043.95|6043.95|6043.95|6041.06|6041.06|0
1633443520000|2021-10-05 14:18:40|6045.77|6045.77|6046.1|6046.1|6046.1|6046.1|6045.77|6045.77|0
1633443530000|2021-10-05 14:18:50|6046.32|6046.32|6045.82|6045.82|6046.32|6046.32|6045.82|6045.82|0
1633443540000|2021-10-05 14:19:00|6046.06|6046.06|6046.28|6046.28|6046.57|6046.57|6046.06|6046.06|0
1633443550000|2021-10-05 14:19:10|6046.51|6046.51|6048.21|6048.21|6048.21|6048.21|6046.51|6046.51|0
1633443560000|2021-10-05 14:19:20|6048.5|6048.5|6048.29|6048.29|6048.5|6048.5|6048.29|6048.29|0
1633443570000|2021-10-05 14:19:30|6048.5|6048.5|6048.79|6048.79|6048.79|6048.79|6048.5|6048.5|0
1633443580000|2021-10-05 14:19:40|6048.27|6048.27|6044.6|6044.6|6048.27|6048.27|6044.39|6044.39|0
1633443590000|2021-10-05 14:19:50|6044.32|6044.32|6041.69|6041.69|6044.6|6044.6|6041.69|6041.69|0
1633443600000|2021-10-05 14:20:00|6041.4|6041.4|6045.84|6045.84|6045.84|6045.84|6041.4|6041.4|0
1633443610000|2021-10-05 14:20:10|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|0
1633443620000|2021-10-05 14:20:20|6045.91|6045.91|6044.62|6044.62|6045.91|6045.91|6044.62|6044.62|0
1633443630000|2021-10-05 14:20:30|6044.86|6044.86|6045.39|6045.39|6045.39|6045.39|6044.86|6044.86|0
1633443640000|2021-10-05 14:20:40|6045.15|6045.15|6043.34|6043.34|6045.15|6045.15|6043.12|6043.12|0
1633443650000|2021-10-05 14:20:50|6043.91|6043.91|6043.37|6043.37|6043.93|6043.93|6043.34|6043.34|0
1633443660000|2021-10-05 14:21:00|6043.66|6043.66|6046.11|6046.11|6046.11|6046.11|6043.66|6043.66|0
1633443670000|2021-10-05 14:21:10|6046.83|6046.83|6046.08|6046.08|6046.83|6046.83|6046.08|6046.08|0
1633443680000|2021-10-05 14:21:20|6046.37|6046.37|6046.14|6046.14|6046.88|6046.88|6045.85|6045.85|0
1633443690000|2021-10-05 14:21:30|6046.89|6046.89|6046.86|6046.86|6047.37|6047.37|6046.86|6046.86|0
1633443700000|2021-10-05 14:21:40|6047.15|6047.15|6047.58|6047.58|6047.58|6047.58|6047.15|6047.15|0
1633443710000|2021-10-05 14:21:50|6048.06|6048.06|6046.77|6046.77|6048.11|6048.11|6046.77|6046.77|0
1633443720000|2021-10-05 14:22:00|6046.34|6046.34|6046.61|6046.61|6046.9|6046.9|6046.32|6046.32|0
1633443730000|2021-10-05 14:22:10|6047.04|6047.04|6046.85|6046.85|6047.33|6047.33|6046.85|6046.85|0
1633443740000|2021-10-05 14:22:20|6046.63|6046.63|6046.63|6046.63|6046.63|6046.63|6046.63|6046.63|0
1633443750000|2021-10-05 14:22:30|6046.66|6046.66|6046.8|6046.8|6046.8|6046.8|6045.1|6045.1|0
1633443760000|2021-10-05 14:22:40|6046.58|6046.58|6046.87|6046.87|6046.87|6046.87|6046.58|6046.58|0
1633443770000|2021-10-05 14:22:50|6046.64|6046.64|6045.87|6045.87|6046.64|6046.64|6045.87|6045.87|0
1633443780000|2021-10-05 14:23:00|6045.58|6045.58|6044.28|6044.28|6045.58|6045.58|6044.28|6044.28|0
1633443790000|2021-10-05 14:23:10|6045.39|6045.39|6045.35|6045.35|6045.39|6045.39|6045.35|6045.35|0
1633443800000|2021-10-05 14:23:20|6045.64|6045.64|6047.07|6047.07|6047.07|6047.07|6045.64|6045.64|0
1633443810000|2021-10-05 14:23:30|6047.28|6047.28|6047|6047|6047.28|6047.28|6047|6047|0
1633443820000|2021-10-05 14:23:40|6046.71|6046.71|6047.26|6047.26|6047.26|6047.26|6046.71|6046.71|0
1633443830000|2021-10-05 14:23:50|6047.5|6047.5|6046.81|6046.81|6048|6048|6046.81|6046.81|0
1633443840000|2021-10-05 14:24:00|6047.02|6047.02|6048.04|6048.04|6048.04|6048.04|6047.02|6047.02|0
1633443850000|2021-10-05 14:24:10|6048.47|6048.47|6049|6049|6049.45|6049.45|6048.47|6048.47|0
1633443870000|2021-10-05 14:24:30|6049.24|6049.24|6047.77|6047.77|6049.24|6049.24|6047.77|6047.77|0
1633443880000|2021-10-05 14:24:40|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|0
1633443890000|2021-10-05 14:24:50|6048.27|6048.27|6048.8|6048.8|6049.76|6049.76|6048.27|6048.27|0
1633443900000|2021-10-05 14:25:00|6049.09|6049.09|6050.45|6050.45|6050.45|6050.45|6048.8|6048.8|0
1633443910000|2021-10-05 14:25:10|6050.43|6050.43|6054.22|6054.22|6054.22|6054.22|6050.43|6050.43|0
1633443920000|2021-10-05 14:25:20|6054.94|6054.94|6054.86|6054.86|6054.94|6054.94|6054.65|6054.65|0
1633443930000|2021-10-05 14:25:30|6054.88|6054.88|6054.64|6054.64|6054.88|6054.88|6054.21|6054.21|0
1633443940000|2021-10-05 14:25:40|6055.11|6055.11|6057|6057|6057|6057|6055.11|6055.11|0
1633443950000|2021-10-05 14:25:50|6057.29|6057.29|6058.67|6058.67|6058.72|6058.72|6057.29|6057.29|0
1633443960000|2021-10-05 14:26:00|6058.96|6058.96|6061.26|6061.26|6061.48|6061.48|6058.96|6058.96|0
1633443970000|2021-10-05 14:26:10|6061.69|6061.69|6060.37|6060.37|6062.17|6062.17|6060.37|6060.37|0
1633443980000|2021-10-05 14:26:20|6060.36|6060.36|6059.57|6059.57|6060.36|6060.36|6059.57|6059.57|0
1633443990000|2021-10-05 14:26:30|6060.02|6060.02|6059.86|6059.86|6060.6|6060.6|6059.86|6059.86|0
1633444000000|2021-10-05 14:26:40|6059.64|6059.64|6059.4|6059.4|6059.64|6059.64|6059.4|6059.4|0
1633444010000|2021-10-05 14:26:50|6059.64|6059.64|6058.9|6058.9|6060.43|6060.43|6058.9|6058.9|0
1633444020000|2021-10-05 14:27:00|6058.18|6058.18|6059.16|6059.16|6059.16|6059.16|6057.97|6057.97|0
1633444030000|2021-10-05 14:27:10|6058.88|6058.88|6057.1|6057.1|6058.88|6058.88|6057.1|6057.1|0
1633444040000|2021-10-05 14:27:20|6056.89|6056.89|6056.72|6056.72|6057.18|6057.18|6056.72|6056.72|0
1633444050000|2021-10-05 14:27:30|6057.18|6057.18|6058.18|6058.18|6058.18|6058.18|6057.18|6057.18|0
1633444060000|2021-10-05 14:27:40|6058.2|6058.2|6059.11|6059.11|6059.18|6059.18|6058.2|6058.2|0
1633444070000|2021-10-05 14:27:50|6058.82|6058.82|6059.57|6059.57|6059.57|6059.57|6058.59|6058.59|0
1633444080000|2021-10-05 14:28:00|6059.55|6059.55|6059.55|6059.55|6059.55|6059.55|6059.55|6059.55|0
1633444090000|2021-10-05 14:28:10|6059.26|6059.26|6056.81|6056.81|6059.26|6059.26|6056.81|6056.81|0
1633444100000|2021-10-05 14:28:20|6057.04|6057.04|6055.87|6055.87|6057.04|6057.04|6055.87|6055.87|0
1633444110000|2021-10-05 14:28:30|6056.16|6056.16|6057.86|6057.86|6058.36|6058.36|6056.16|6056.16|0
1633444120000|2021-10-05 14:28:40|6058.29|6058.29|6058.27|6058.27|6058.29|6058.29|6058.27|6058.27|0
1633444130000|2021-10-05 14:28:50|6057.82|6057.82|6058.22|6058.22|6058.3|6058.3|6057.78|6057.78|0
1633444140000|2021-10-05 14:29:00|6058.65|6058.65|6061.17|6061.17|6061.17|6061.17|6058.65|6058.65|0
1633444150000|2021-10-05 14:29:10|6061.39|6061.39|6061.4|6061.4|6061.64|6061.64|6061.39|6061.39|0
1633444160000|2021-10-05 14:29:20|6061.19|6061.19|6061.93|6061.93|6061.93|6061.93|6061.19|6061.19|0
1633444170000|2021-10-05 14:29:30|6061.48|6061.48|6060.93|6060.93|6061.48|6061.48|6060.93|6060.93|0
1633444180000|2021-10-05 14:29:40|6060.95|6060.95|6060.64|6060.64|6061.15|6061.15|6060.64|6060.64|0
1633444190000|2021-10-05 14:29:50|6060.36|6060.36|6060.12|6060.12|6060.36|6060.36|6060.12|6060.12|0
1633444200000|2021-10-05 14:30:00|6060.34|6060.34|6062.9|6062.9|6062.9|6062.9|6060.34|6060.34|0
1633444210000|2021-10-05 14:30:10|6063.86|6063.86|6061.82|6061.82|6063.86|6063.86|6061.82|6061.82|0
1633444220000|2021-10-05 14:30:20|6061.61|6061.61|6062.57|6062.57|6063.02|6063.02|6061.61|6061.61|0
1633444230000|2021-10-05 14:30:30|6063.28|6063.28|6064.1|6064.1|6064.1|6064.1|6063.28|6063.28|0
1633444240000|2021-10-05 14:30:40|6064.34|6064.34|6063.91|6063.91|6064.34|6064.34|6063.91|6063.91|0
1633444250000|2021-10-05 14:30:50|6064.12|6064.12|6064.1|6064.1|6064.12|6064.12|6063.62|6063.62|0
1633444260000|2021-10-05 14:31:00|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1633444270000|2021-10-05 14:31:10|6063.6|6063.6|6060.79|6060.79|6063.6|6063.6|6060.79|6060.79|0
1633444280000|2021-10-05 14:31:20|6061.03|6061.03|6062.26|6062.26|6062.26|6062.26|6061.03|6061.03|0
1633444290000|2021-10-05 14:31:30|6062.25|6062.25|6062.68|6062.68|6062.68|6062.68|6062.25|6062.25|0
1633444300000|2021-10-05 14:31:40|6062.7|6062.7|6061.62|6061.62|6062.92|6062.92|6061.62|6061.62|0
1633444310000|2021-10-05 14:31:50|6061.91|6061.91|6062.7|6062.7|6063.13|6063.13|6061.91|6061.91|0
1633444320000|2021-10-05 14:32:00|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.75|6062.75|0
1633444330000|2021-10-05 14:32:10|6063.01|6063.01|6062.93|6062.93|6063.68|6063.68|6062.93|6062.93|0
1633444340000|2021-10-05 14:32:20|6062.95|6062.95|6063.26|6063.26|6063.46|6063.46|6062.95|6062.95|0
1633444350000|2021-10-05 14:32:30|6063.55|6063.55|6064.56|6064.56|6064.56|6064.56|6063.55|6063.55|0
1633444360000|2021-10-05 14:32:40|6064.27|6064.27|6060.81|6060.81|6064.27|6064.27|6060.81|6060.81|0
1633444370000|2021-10-05 14:32:50|6060.52|6060.52|6060.81|6060.81|6061.1|6061.1|6060.52|6060.52|0
1633444380000|2021-10-05 14:33:00|6061.24|6061.24|6063.72|6063.72|6063.72|6063.72|6061.24|6061.24|0
1633444390000|2021-10-05 14:33:10|6063.5|6063.5|6062.47|6062.47|6063.5|6063.5|6062.47|6062.47|0
1633444400000|2021-10-05 14:33:20|6062.71|6062.71|6063.45|6063.45|6063.45|6063.45|6062.71|6062.71|0
1633444410000|2021-10-05 14:33:30|6063.24|6063.24|6061.57|6061.57|6063.24|6063.24|6061.57|6061.57|0
1633444420000|2021-10-05 14:33:40|6061.28|6061.28|6061.97|6061.97|6061.97|6061.97|6061.28|6061.28|0
1633444430000|2021-10-05 14:33:50|6061.73|6061.73|6063.22|6063.22|6063.22|6063.22|6061.73|6061.73|0
1633444440000|2021-10-05 14:34:00|6063.45|6063.45|6064.6|6064.6|6064.6|6064.6|6063.45|6063.45|0
1633444450000|2021-10-05 14:34:10|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1633444460000|2021-10-05 14:34:20|6065.9|6065.9|6064.89|6064.89|6066.13|6066.13|6064.89|6064.89|0
1633444470000|2021-10-05 14:34:30|6064.07|6064.07|6063.56|6063.56|6064.07|6064.07|6063.04|6063.04|0
1633444480000|2021-10-05 14:34:40|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|0
1633444490000|2021-10-05 14:34:50|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.88|6062.88|0
1633444500000|2021-10-05 14:35:00|6063.47|6063.47|6065.6|6065.6|6065.84|6065.84|6063.47|6063.47|0
1633444510000|2021-10-05 14:35:10|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|0
1633444520000|2021-10-05 14:35:20|6065.6|6065.6|6065.91|6065.91|6065.91|6065.91|6064.29|6064.29|0
1633444530000|2021-10-05 14:35:30|6066.44|6066.44|6066.2|6066.2|6066.94|6066.94|6065.96|6065.96|0
1633444540000|2021-10-05 14:35:40|6066.16|6066.16|6065.2|6065.2|6066.16|6066.16|6065.2|6065.2|0
1633444550000|2021-10-05 14:35:50|6064.63|6064.63|6065.73|6065.73|6065.73|6065.73|6064.63|6064.63|0
1633444560000|2021-10-05 14:36:00|6066.02|6066.02|6068.62|6068.62|6068.62|6068.62|6066.02|6066.02|0
1633444570000|2021-10-05 14:36:10|6068.4|6068.4|6066.17|6066.17|6068.62|6068.62|6066.15|6066.15|0
1633444580000|2021-10-05 14:36:20|6066.41|6066.41|6066.03|6066.03|6066.7|6066.7|6066.03|6066.03|0
1633444590000|2021-10-05 14:36:30|6066.05|6066.05|6065.76|6065.76|6066.34|6066.34|6065.47|6065.47|0
1633444600000|2021-10-05 14:36:40|6064.68|6064.68|6061.33|6061.33|6064.68|6064.68|6061.09|6061.09|0
1633444610000|2021-10-05 14:36:50|6060.8|6060.8|6059.43|6059.43|6060.8|6060.8|6059.43|6059.43|0
1633444620000|2021-10-05 14:37:00|6059.22|6059.22|6060.97|6060.97|6060.97|6060.97|6059.22|6059.22|0
1633444630000|2021-10-05 14:37:10|6061.54|6061.54|6062.06|6062.06|6062.06|6062.06|6060.73|6060.73|0
1633444640000|2021-10-05 14:37:20|6062.35|6062.35|6060.79|6060.79|6062.78|6062.78|6060.79|6060.79|0
1633444650000|2021-10-05 14:37:30|6060.31|6060.31|6056.64|6056.64|6060.31|6060.31|6056.64|6056.64|0
1633444660000|2021-10-05 14:37:40|6057.07|6057.07|6057.43|6057.43|6057.54|6057.54|6057.07|6057.07|0
1633444670000|2021-10-05 14:37:50|6058.07|6058.07|6058.57|6058.57|6059.22|6059.22|6058.07|6058.07|0
1633444680000|2021-10-05 14:38:00|6058.79|6058.79|6058.03|6058.03|6058.79|6058.79|6057.81|6057.81|0
1633444690000|2021-10-05 14:38:10|6057.79|6057.79|6057.65|6057.65|6057.79|6057.79|6057.36|6057.36|0
1633444700000|2021-10-05 14:38:20|6058.23|6058.23|6058.36|6058.36|6058.36|6058.36|6057.94|6057.94|0
1633444710000|2021-10-05 14:38:30|6058.12|6058.12|6057.31|6057.31|6058.12|6058.12|6057.31|6057.31|0
1633444720000|2021-10-05 14:38:40|6057.02|6057.02|6056.09|6056.09|6057.52|6057.52|6056.09|6056.09|0
1633444730000|2021-10-05 14:38:50|6055.8|6055.8|6054.61|6054.61|6055.8|6055.8|6054.61|6054.61|0
1633444740000|2021-10-05 14:39:00|6055.3|6055.3|6055.59|6055.59|6055.59|6055.59|6055.3|6055.3|0
1633444750000|2021-10-05 14:39:10|6055.11|6055.11|6055.3|6055.3|6055.3|6055.3|6053.87|6053.87|0
1633444760000|2021-10-05 14:39:20|6054.82|6054.82|6054.68|6054.68|6054.82|6054.82|6053.94|6053.94|0
1633444770000|2021-10-05 14:39:30|6054.66|6054.66|6054.81|6054.81|6055.41|6055.41|6054.52|6054.52|0
1633444780000|2021-10-05 14:39:40|6055.1|6055.1|6054.86|6054.86|6055.39|6055.39|6054.86|6054.86|0
1633444790000|2021-10-05 14:39:50|6055.15|6055.15|6051.89|6051.89|6055.39|6055.39|6051.89|6051.89|0
1633444800000|2021-10-05 14:40:00|6052.18|6052.18|6055.26|6055.26|6055.48|6055.48|6052.18|6052.18|0
1633444810000|2021-10-05 14:40:10|6054.79|6054.79|6056.22|6056.22|6056.51|6056.51|6054.79|6054.79|0
1633444820000|2021-10-05 14:40:20|6056.51|6056.51|6056.51|6056.51|6056.51|6056.51|6056.51|6056.51|0
1633444830000|2021-10-05 14:40:30|6056.75|6056.75|6058.83|6058.83|6058.83|6058.83|6056.15|6056.15|0
1633444840000|2021-10-05 14:40:40|6058.84|6058.84|6059.89|6059.89|6059.89|6059.89|6058.84|6058.84|0
1633444850000|2021-10-05 14:40:50|6059.6|6059.6|6060.75|6060.75|6060.75|6060.75|6059.6|6059.6|0
1633444860000|2021-10-05 14:41:00|6060.3|6060.3|6060.25|6060.25|6060.3|6060.3|6060.01|6060.01|0
1633444870000|2021-10-05 14:41:10|6060.28|6060.28|6059.62|6059.62|6060.57|6060.57|6059.38|6059.38|0
1633444880000|2021-10-05 14:41:20|6059.63|6059.63|6059.09|6059.09|6059.83|6059.83|6059.09|6059.09|0
1633444890000|2021-10-05 14:41:30|6058.87|6058.87|6056.1|6056.1|6058.87|6058.87|6056.1|6056.1|0
1633444900000|2021-10-05 14:41:40|6056.53|6056.53|6057.54|6057.54|6057.54|6057.54|6056.53|6056.53|0
1633444910000|2021-10-05 14:41:50|6058.26|6058.26|6058.71|6058.71|6058.71|6058.71|6058.26|6058.26|0
1633444920000|2021-10-05 14:42:00|6059|6059|6059.81|6059.81|6059.81|6059.81|6059|6059|0
1633444930000|2021-10-05 14:42:10|6059.52|6059.52|6059.29|6059.29|6059.52|6059.52|6059.05|6059.05|0
1633444940000|2021-10-05 14:42:20|6059.5|6059.5|6059.5|6059.5|6059.5|6059.5|6059.5|6059.5|0
1633444950000|2021-10-05 14:42:30|6059.29|6059.29|6059.47|6059.47|6059.97|6059.97|6059|6059|0
1633444960000|2021-10-05 14:42:40|6059.23|6059.23|6057.82|6057.82|6059.23|6059.23|6057.29|6057.29|0
1633444970000|2021-10-05 14:42:50|6057.53|6057.53|6057.99|6057.99|6058.27|6058.27|6057.53|6057.53|0
1633444980000|2021-10-05 14:43:00|6058.27|6058.27|6058.56|6058.56|6058.56|6058.56|6058.27|6058.27|0
1633444990000|2021-10-05 14:43:10|6058.27|6058.27|6057.82|6057.82|6058.27|6058.27|6057.51|6057.51|0
1633445000000|2021-10-05 14:43:20|6058.04|6058.04|6058.27|6058.27|6058.27|6058.27|6058.04|6058.04|0
1633445010000|2021-10-05 14:43:30|6058.33|6058.33|6058.62|6058.62|6058.62|6058.62|6058.33|6058.33|0
1633445020000|2021-10-05 14:43:40|6058.84|6058.84|6058.84|6058.84|6058.84|6058.84|6058.84|6058.84|0
1633445030000|2021-10-05 14:43:50|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|0
1633445040000|2021-10-05 14:44:00|6059.34|6059.34|6060.92|6060.92|6060.92|6060.92|6059.34|6059.34|0
1633445050000|2021-10-05 14:44:10|6060.9|6060.9|6059.88|6059.88|6061.08|6061.08|6059.67|6059.67|0
1633445060000|2021-10-05 14:44:20|6060.12|6060.12|6059.81|6059.81|6060.12|6060.12|6059.81|6059.81|0
1633445070000|2021-10-05 14:44:30|6060.05|6060.05|6058.53|6058.53|6060.06|6060.06|6058.53|6058.53|0
1633445080000|2021-10-05 14:44:40|6058.29|6058.29|6059.27|6059.27|6059.49|6059.49|6058.29|6058.29|0
1633445090000|2021-10-05 14:44:50|6059.49|6059.49|6059.72|6059.72|6059.72|6059.72|6059.49|6059.49|0
1633445100000|2021-10-05 14:45:00|6060.88|6060.88|6061.09|6061.09|6061.09|6061.09|6060.3|6060.3|0
1633445110000|2021-10-05 14:45:10|6061.38|6061.38|6060.92|6060.92|6061.88|6061.88|6060.92|6060.92|0
1633445120000|2021-10-05 14:45:20|6061.21|6061.21|6061.43|6061.43|6061.43|6061.43|6061.21|6061.21|0
1633445130000|2021-10-05 14:45:30|6061.44|6061.44|6061.85|6061.85|6061.85|6061.85|6060.56|6060.56|0
1633445140000|2021-10-05 14:45:40|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1633445150000|2021-10-05 14:45:50|6062.42|6062.42|6063.55|6063.55|6063.57|6063.57|6062.42|6062.42|0
1633445160000|2021-10-05 14:46:00|6064.02|6064.02|6063.58|6063.58|6064.05|6064.05|6063.58|6063.58|0
1633445170000|2021-10-05 14:46:10|6063.57|6063.57|6061.41|6061.41|6063.57|6063.57|6061.38|6061.38|0
1633445180000|2021-10-05 14:46:20|6061.2|6061.2|6059.26|6059.26|6061.2|6061.2|6059.26|6059.26|0
1633445190000|2021-10-05 14:46:30|6058.97|6058.97|6057.26|6057.26|6059.21|6059.21|6057.26|6057.26|0
1633445200000|2021-10-05 14:46:40|6057.24|6057.24|6058.61|6058.61|6058.61|6058.61|6056.24|6056.24|0
1633445210000|2021-10-05 14:46:50|6058.89|6058.89|6059.59|6059.59|6059.59|6059.59|6058.89|6058.89|0
1633445220000|2021-10-05 14:47:00|6059.6|6059.6|6059.35|6059.35|6060.62|6060.62|6059.35|6059.35|0
1633445230000|2021-10-05 14:47:10|6059.13|6059.13|6060.69|6060.69|6060.69|6060.69|6059.13|6059.13|0
1633445240000|2021-10-05 14:47:20|6060.45|6060.45|6057.21|6057.21|6060.45|6060.45|6056.98|6056.98|0
1633445250000|2021-10-05 14:47:30|6056.97|6056.97|6057.19|6057.19|6057.19|6057.19|6056.68|6056.68|0
1633445260000|2021-10-05 14:47:40|6056.9|6056.9|6057.4|6057.4|6057.66|6057.66|6056.9|6056.9|0
1633445270000|2021-10-05 14:47:50|6057.39|6057.39|6056.91|6056.91|6057.97|6057.97|6056.91|6056.91|0
1633445280000|2021-10-05 14:48:00|6057.2|6057.2|6057.91|6057.91|6057.91|6057.91|6057.15|6057.15|0
1633445290000|2021-10-05 14:48:10|6057.68|6057.68|6054.3|6054.3|6057.68|6057.68|6054.3|6054.3|0
1633445300000|2021-10-05 14:48:20|6052.91|6052.91|6055.85|6055.85|6055.85|6055.85|6052.74|6052.74|0
1633445310000|2021-10-05 14:48:30|6055.61|6055.61|6055.58|6055.58|6055.61|6055.61|6055.08|6055.08|0
1633445320000|2021-10-05 14:48:40|6055.87|6055.87|6056.06|6056.06|6056.35|6056.35|6055.87|6055.87|0
1633445330000|2021-10-05 14:48:50|6056.78|6056.78|6058.05|6058.05|6058.05|6058.05|6056.78|6056.78|0
1633445340000|2021-10-05 14:49:00|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|0
1633445350000|2021-10-05 14:49:10|6057.98|6057.98|6056.02|6056.02|6057.98|6057.98|6056.02|6056.02|0
1633445360000|2021-10-05 14:49:20|6055.78|6055.78|6054.65|6054.65|6055.83|6055.83|6054.65|6054.65|0
1633445370000|2021-10-05 14:49:30|6054.42|6054.42|6052.48|6052.48|6054.42|6054.42|6052.48|6052.48|0
1633445380000|2021-10-05 14:49:40|6052.72|6052.72|6050.53|6050.53|6052.72|6052.72|6049.97|6049.97|0
1633445390000|2021-10-05 14:49:50|6051.1|6051.1|6052.06|6052.06|6052.27|6052.27|6050.15|6050.15|0
1633445400000|2021-10-05 14:50:00|6052.16|6052.16|6052.83|6052.83|6053.55|6053.55|6052.16|6052.16|0
1633445410000|2021-10-05 14:50:10|6053.07|6053.07|6052.59|6052.59|6053.28|6053.28|6052.59|6052.59|0
1633445420000|2021-10-05 14:50:20|6052.37|6052.37|6052.24|6052.24|6052.68|6052.68|6052.24|6052.24|0
1633445430000|2021-10-05 14:50:30|6052.27|6052.27|6052.73|6052.73|6053.02|6053.02|6052.27|6052.27|0
1633445440000|2021-10-05 14:50:40|6052.49|6052.49|6052.73|6052.73|6052.73|6052.73|6052.49|6052.49|0
1633445450000|2021-10-05 14:50:50|6052.49|6052.49|6054.74|6054.74|6054.74|6054.74|6052.49|6052.49|0
1633445460000|2021-10-05 14:51:00|6055.26|6055.26|6055.69|6055.69|6055.69|6055.69|6055.26|6055.26|0
1633445470000|2021-10-05 14:51:10|6056.12|6056.12|6055.5|6055.5|6056.12|6056.12|6055.26|6055.26|0
1633445480000|2021-10-05 14:51:20|6055.21|6055.21|6054.76|6054.76|6055.21|6055.21|6054.76|6054.76|0
1633445490000|2021-10-05 14:51:30|6054.54|6054.54|6054.97|6054.97|6055|6055|6054.54|6054.54|0
1633445500000|2021-10-05 14:51:40|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|0
1633445510000|2021-10-05 14:51:50|6054.97|6054.97|6054.98|6054.98|6054.99|6054.99|6054.97|6054.97|0
1633445520000|2021-10-05 14:52:00|6055.19|6055.19|6050.57|6050.57|6055.19|6055.19|6050.57|6050.57|0
1633445530000|2021-10-05 14:52:10|6050.55|6050.55|6051.05|6051.05|6051.05|6051.05|6049.56|6049.56|0
1633445540000|2021-10-05 14:52:20|6051.07|6051.07|6051.89|6051.89|6052.1|6052.1|6051.07|6051.07|0
1633445550000|2021-10-05 14:52:30|6051.6|6051.6|6051.14|6051.14|6051.81|6051.81|6051.14|6051.14|0
1633445560000|2021-10-05 14:52:40|6050.93|6050.93|6049.81|6049.81|6050.93|6050.93|6049.81|6049.81|0
1633445570000|2021-10-05 14:52:50|6049.79|6049.79|6049.03|6049.03|6049.79|6049.79|6048.81|6048.81|0
1633445580000|2021-10-05 14:53:00|6048.75|6048.75|6046.25|6046.25|6048.75|6048.75|6046.25|6046.25|0
1633445590000|2021-10-05 14:53:10|6046.46|6046.46|6042.67|6042.67|6046.46|6046.46|6042.67|6042.67|0
1633445600000|2021-10-05 14:53:20|6042.46|6042.46|6041.82|6041.82|6042.46|6042.46|6041.24|6041.24|0
1633445610000|2021-10-05 14:53:30|6041.36|6041.36|6039.66|6039.66|6041.36|6041.36|6039.66|6039.66|0
1633445620000|2021-10-05 14:53:40|6039.9|6039.9|6039.37|6039.37|6040.12|6040.12|6039.13|6039.13|0
1633445630000|2021-10-05 14:53:50|6039.66|6039.66|6040.57|6040.57|6041.5|6041.5|6039.63|6039.63|0
1633445640000|2021-10-05 14:54:00|6040.28|6040.28|6038.27|6038.27|6040.28|6040.28|6038.27|6038.27|0
1633445650000|2021-10-05 14:54:10|6037.36|6037.36|6034.73|6034.73|6038.27|6038.27|6034.73|6034.73|0
1633445660000|2021-10-05 14:54:20|6034.52|6034.52|6034.75|6034.75|6034.75|6034.75|6033.54|6033.54|0
1633445670000|2021-10-05 14:54:30|6033.82|6033.82|6034.84|6034.84|6034.99|6034.99|6033.82|6033.82|0
1633445680000|2021-10-05 14:54:40|6034.87|6034.87|6036.28|6036.28|6036.75|6036.75|6034.87|6034.87|0
1633445690000|2021-10-05 14:54:50|6036.49|6036.49|6039|6039|6039.5|6039.5|6036.49|6036.49|0
1633445700000|2021-10-05 14:55:00|6039.22|6039.22|6039.69|6039.69|6039.91|6039.91|6039.22|6039.22|0
1633445710000|2021-10-05 14:55:10|6038.48|6038.48|6040.17|6040.17|6040.17|6040.17|6038.48|6038.48|0
1633445720000|2021-10-05 14:55:20|6040.39|6040.39|6040.98|6040.98|6040.98|6040.98|6040.39|6040.39|0
1633445730000|2021-10-05 14:55:30|6041.51|6041.51|6043.38|6043.38|6043.81|6043.81|6041.51|6041.51|0
1633445740000|2021-10-05 14:55:40|6043.59|6043.59|6042.64|6042.64|6043.59|6043.59|6042.64|6042.64|0
1633445750000|2021-10-05 14:55:50|6042.36|6042.36|6041.82|6041.82|6042.36|6042.36|6041.82|6041.82|0
1633445760000|2021-10-05 14:56:00|6041.58|6041.58|6039.62|6039.62|6041.58|6041.58|6039.62|6039.62|0
1633445770000|2021-10-05 14:56:10|6039.83|6039.83|6040.81|6040.81|6040.81|6040.81|6039.83|6039.83|0
1633445780000|2021-10-05 14:56:20|6041.1|6041.1|6040.57|6040.57|6041.1|6041.1|6040.57|6040.57|0
1633445790000|2021-10-05 14:56:30|6040.36|6040.36|6041.53|6041.53|6041.53|6041.53|6040.34|6040.34|0
1633445800000|2021-10-05 14:56:40|6041.25|6041.25|6042.95|6042.95|6042.96|6042.96|6041.25|6041.25|0
1633445810000|2021-10-05 14:56:50|6043.23|6043.23|6043.23|6043.23|6043.76|6043.76|6043.23|6043.23|0
1633445820000|2021-10-05 14:57:00|6043.52|6043.52|6044.02|6044.02|6045.05|6045.05|6043.52|6043.52|0
1633445830000|2021-10-05 14:57:10|6044.54|6044.54|6045.02|6045.02|6045.02|6045.02|6044.54|6044.54|0
1633445840000|2021-10-05 14:57:20|6044.54|6044.54|6047.75|6047.75|6047.75|6047.75|6044.3|6044.3|0
1633445850000|2021-10-05 14:57:30|6048.03|6048.03|6046.31|6046.31|6048.03|6048.03|6046.31|6046.31|0
1633445860000|2021-10-05 14:57:40|6044.87|6044.87|6043.47|6043.47|6044.87|6044.87|6043.47|6043.47|0
1633445870000|2021-10-05 14:57:50|6043.69|6043.69|6044.45|6044.45|6044.45|6044.45|6043.69|6043.69|0
1633445880000|2021-10-05 14:58:00|6044.41|6044.41|6043.62|6043.62|6044.41|6044.41|6043.62|6043.62|0
1633445890000|2021-10-05 14:58:10|6042.8|6042.8|6041.54|6041.54|6042.8|6042.8|6041.06|6041.06|0
1633445900000|2021-10-05 14:58:20|6041.06|6041.06|6041.37|6041.37|6041.37|6041.37|6040.08|6040.08|0
1633445910000|2021-10-05 14:58:30|6041.8|6041.8|6042.09|6042.09|6042.09|6042.09|6041.8|6041.8|0
1633445920000|2021-10-05 14:58:40|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|0
1633445930000|2021-10-05 14:58:50|6042.09|6042.09|6042.56|6042.56|6042.56|6042.56|6041.8|6041.8|0
1633445940000|2021-10-05 14:59:00|6042.11|6042.11|6041.89|6041.89|6042.11|6042.11|6041.37|6041.37|0
1633445950000|2021-10-05 14:59:10|6041.66|6041.66|6038.23|6038.23|6041.66|6041.66|6038.23|6038.23|0
1633445960000|2021-10-05 14:59:20|6038.02|6038.02|6036.58|6036.58|6038.23|6038.23|6036.58|6036.58|0
1633445970000|2021-10-05 14:59:30|6037.06|6037.06|6036.01|6036.01|6037.06|6037.06|6036.01|6036.01|0
1633445980000|2021-10-05 14:59:40|6036.51|6036.51|6037.27|6037.27|6037.27|6037.27|6036.51|6036.51|0
1633445990000|2021-10-05 14:59:50|6037.56|6037.56|6037.08|6037.08|6037.78|6037.78|6036.7|6036.7|0
1633446000000|2021-10-05 15:00:00|6036.84|6036.84|6034.87|6034.87|6037.28|6037.28|6034.58|6034.58|0
1633446010000|2021-10-05 15:00:10|6035.11|6035.11|6037.74|6037.74|6038.93|6038.93|6035.11|6035.11|0
1633446020000|2021-10-05 15:00:20|6037.95|6037.95|6037.47|6037.47|6038.19|6038.19|6037.47|6037.47|0
1633446030000|2021-10-05 15:00:30|6036.76|6036.76|6036.01|6036.01|6036.76|6036.76|6036.01|6036.01|0
1633446040000|2021-10-05 15:00:40|6035.53|6035.53|6035.24|6035.24|6035.53|6035.53|6035.24|6035.24|0
1633446050000|2021-10-05 15:00:50|6035.72|6035.72|6036.02|6036.02|6036.02|6036.02|6035.72|6035.72|0
1633446060000|2021-10-05 15:01:00|6036.6|6036.6|6038.92|6038.92|6038.92|6038.92|6036.6|6036.6|0
1633446070000|2021-10-05 15:01:10|6038.9|6038.9|6039.65|6039.65|6039.65|6039.65|6038.86|6038.86|0
1633446080000|2021-10-05 15:01:20|6039.67|6039.67|6042.92|6042.92|6042.92|6042.92|6039.67|6039.67|0
1633446090000|2021-10-05 15:01:30|6041.98|6041.98|6040.09|6040.09|6041.98|6041.98|6040.09|6040.09|0
1633446100000|2021-10-05 15:01:40|6039.81|6039.81|6039.04|6039.04|6039.81|6039.81|6038.58|6038.58|0
1633446110000|2021-10-05 15:01:50|6038.61|6038.61|6039.84|6039.84|6040.07|6040.07|6038.61|6038.61|0
1633446120000|2021-10-05 15:02:00|6040.13|6040.13|6042.12|6042.12|6042.12|6042.12|6040.13|6040.13|0
1633446130000|2021-10-05 15:02:10|6042.33|6042.33|6042.12|6042.12|6042.82|6042.82|6042.11|6042.11|0
1633446140000|2021-10-05 15:02:20|6041.83|6041.83|6041.57|6041.57|6041.86|6041.86|6041.35|6041.35|0
1633446150000|2021-10-05 15:02:30|6041.35|6041.35|6040.37|6040.37|6041.35|6041.35|6040.37|6040.37|0
1633446160000|2021-10-05 15:02:40|6040.66|6040.66|6041.78|6041.78|6041.78|6041.78|6040.66|6040.66|0
1633446170000|2021-10-05 15:02:50|6041.79|6041.79|6042.03|6042.03|6042.2|6042.2|6041.55|6041.55|0
1633446180000|2021-10-05 15:03:00|6042.27|6042.27|6042.21|6042.21|6042.56|6042.56|6042.21|6042.21|0
1633446190000|2021-10-05 15:03:10|6041.92|6041.92|6040.67|6040.67|6041.92|6041.92|6040.1|6040.1|0
1633446200000|2021-10-05 15:03:20|6040.46|6040.46|6039.44|6039.44|6040.46|6040.46|6039.44|6039.44|0
1633446210000|2021-10-05 15:03:30|6039.65|6039.65|6039.18|6039.18|6039.65|6039.65|6038.72|6038.72|0
1633446220000|2021-10-05 15:03:40|6038.72|6038.72|6037.01|6037.01|6038.72|6038.72|6036.72|6036.72|0
1633446230000|2021-10-05 15:03:50|6037.23|6037.23|6034.7|6034.7|6037.23|6037.23|6034.7|6034.7|0
1633446240000|2021-10-05 15:04:00|6035.14|6035.14|6034.99|6034.99|6035.42|6035.42|6034.54|6034.54|0
1633446250000|2021-10-05 15:04:10|6035.21|6035.21|6034.49|6034.49|6035.45|6035.45|6034.49|6034.49|0
1633446260000|2021-10-05 15:04:20|6034.51|6034.51|6036.72|6036.72|6036.72|6036.72|6034.51|6034.51|0
1633446270000|2021-10-05 15:04:30|6036.43|6036.43|6036.72|6036.72|6036.72|6036.72|6036.43|6036.43|0
1633446280000|2021-10-05 15:04:40|6036.94|6036.94|6037.23|6037.23|6037.23|6037.23|6036.94|6036.94|0
1633446290000|2021-10-05 15:04:50|6039.3|6039.3|6039.12|6039.12|6039.3|6039.3|6038.61|6038.61|0
1633446300000|2021-10-05 15:05:00|6039.35|6039.35|6041.45|6041.45|6041.45|6041.45|6039.35|6039.35|0
1633446310000|2021-10-05 15:05:10|6041.9|6041.9|6041.66|6041.66|6042.38|6042.38|6041.66|6041.66|0
1633446320000|2021-10-05 15:05:20|6041.68|6041.68|6045.24|6045.24|6045.24|6045.24|6041.68|6041.68|0
1633446330000|2021-10-05 15:05:30|6045.31|6045.31|6045.82|6045.82|6045.82|6045.82|6045.31|6045.31|0
1633446340000|2021-10-05 15:05:40|6046.27|6046.27|6043.98|6043.98|6046.27|6046.27|6043.98|6043.98|0
1633446360000|2021-10-05 15:06:00|6044.22|6044.22|6043.76|6043.76|6044.22|6044.22|6043.76|6043.76|0
1633446370000|2021-10-05 15:06:10|6043.52|6043.52|6041.27|6041.27|6043.52|6043.52|6041.27|6041.27|0
1633446380000|2021-10-05 15:06:20|6041.03|6041.03|6039.81|6039.81|6041.03|6041.03|6039.81|6039.81|0
1633446390000|2021-10-05 15:06:30|6039.33|6039.33|6041.06|6041.06|6041.06|6041.06|6038.54|6038.54|0
1633446400000|2021-10-05 15:06:40|6041.7|6041.7|6041.44|6041.44|6041.7|6041.7|6041.41|6041.41|0
1633446410000|2021-10-05 15:06:50|6042.68|6042.68|6042.96|6042.96|6042.96|6042.96|6042.68|6042.68|0
1633446420000|2021-10-05 15:07:00|6043.39|6043.39|6042.43|6042.43|6043.9|6043.9|6042.43|6042.43|0
1633446430000|2021-10-05 15:07:10|6042.14|6042.14|6041.46|6041.46|6042.14|6042.14|6041.46|6041.46|0
1633446440000|2021-10-05 15:07:20|6041.74|6041.74|6041.46|6041.46|6041.96|6041.96|6041.46|6041.46|0
1633446450000|2021-10-05 15:07:30|6041.17|6041.17|6042.25|6042.25|6042.25|6042.25|6041.17|6041.17|0
1633446460000|2021-10-05 15:07:40|6042.3|6042.3|6042.97|6042.97|6042.97|6042.97|6042.3|6042.3|0
1633446470000|2021-10-05 15:07:50|6042.92|6042.92|6042.75|6042.75|6042.99|6042.99|6042.75|6042.75|0
1633446480000|2021-10-05 15:08:00|6042.99|6042.99|6041.05|6041.05|6042.99|6042.99|6040.82|6040.82|0
1633446490000|2021-10-05 15:08:10|6040.82|6040.82|6039.98|6039.98|6040.82|6040.82|6039.98|6039.98|0
1633446500000|2021-10-05 15:08:20|6040.07|6040.07|6040.77|6040.77|6040.77|6040.77|6040.07|6040.07|0
1633446510000|2021-10-05 15:08:30|6040.19|6040.19|6040.77|6040.77|6040.77|6040.77|6040.19|6040.19|0
1633446520000|2021-10-05 15:08:40|6041|6041|6039.07|6039.07|6041|6041|6038.85|6038.85|0
1633446530000|2021-10-05 15:08:50|6039.3|6039.3|6039.73|6039.73|6041|6041|6039.3|6039.3|0
1633446540000|2021-10-05 15:09:00|6039.5|6039.5|6039.01|6039.01|6039.5|6039.5|6039.01|6039.01|0
1633446550000|2021-10-05 15:09:10|6038.78|6038.78|6037.69|6037.69|6038.78|6038.78|6037.69|6037.69|0
1633446560000|2021-10-05 15:09:20|6037.22|6037.22|6035.52|6035.52|6037.51|6037.51|6035.52|6035.52|0
1633446570000|2021-10-05 15:09:30|6034.8|6034.8|6035.18|6035.18|6035.66|6035.66|6034.28|6034.28|0
1633446580000|2021-10-05 15:09:40|6035.47|6035.47|6035.87|6035.87|6035.87|6035.87|6035.44|6035.44|0
1633446590000|2021-10-05 15:09:50|6035.85|6035.85|6039.51|6039.51|6040.03|6040.03|6035.85|6035.85|0
1633446600000|2021-10-05 15:10:00|6039.22|6039.22|6039.28|6039.28|6039.28|6039.28|6038.71|6038.71|0
1633446610000|2021-10-05 15:10:10|6039.5|6039.5|6039.72|6039.72|6039.74|6039.74|6039.5|6039.5|0
1633446620000|2021-10-05 15:10:20|6039.95|6039.95|6040.62|6040.62|6040.62|6040.62|6039.66|6039.66|0
1633446630000|2021-10-05 15:10:30|6040.63|6040.63|6040.97|6040.97|6040.97|6040.97|6040.63|6040.63|0
1633446640000|2021-10-05 15:10:40|6040.75|6040.75|6041.21|6041.21|6041.21|6041.21|6040.75|6040.75|0
1633446650000|2021-10-05 15:10:50|6040.97|6040.97|6041.19|6041.19|6041.19|6041.19|6040.74|6040.74|0
1633446660000|2021-10-05 15:11:00|6042.44|6042.44|6043.99|6043.99|6044.5|6044.5|6042.44|6042.44|0
1633446670000|2021-10-05 15:11:10|6043.78|6043.78|6043.2|6043.2|6043.78|6043.78|6043.2|6043.2|0
1633446680000|2021-10-05 15:11:20|6043.44|6043.44|6043.2|6043.2|6043.94|6043.94|6043.2|6043.2|0
1633446690000|2021-10-05 15:11:30|6042.98|6042.98|6040.38|6040.38|6042.98|6042.98|6040.37|6040.37|0
1633446700000|2021-10-05 15:11:40|6039.95|6039.95|6040.98|6040.98|6040.98|6040.98|6039.95|6039.95|0
1633446710000|2021-10-05 15:11:50|6040.97|6040.97|6039.26|6039.26|6040.97|6040.97|6038.97|6038.97|0
1633446720000|2021-10-05 15:12:00|6039.23|6039.23|6040.72|6040.72|6040.94|6040.94|6039.23|6039.23|0
1633446730000|2021-10-05 15:12:10|6041.01|6041.01|6041.7|6041.7|6041.75|6041.75|6041.01|6041.01|0
1633446740000|2021-10-05 15:12:20|6041.22|6041.22|6040.48|6040.48|6041.22|6041.22|6040.48|6040.48|0
1633446750000|2021-10-05 15:12:30|6040.77|6040.77|6042.26|6042.26|6042.26|6042.26|6040.77|6040.77|0
1633446760000|2021-10-05 15:12:40|6042.28|6042.28|6042.28|6042.28|6042.76|6042.76|6042.28|6042.28|0
1633446770000|2021-10-05 15:12:50|6042.07|6042.07|6042.73|6042.73|6043.55|6043.55|6042.07|6042.07|0
1633446780000|2021-10-05 15:13:00|6043.26|6043.26|6043.43|6043.43|6043.72|6043.72|6043.26|6043.26|0
1633446790000|2021-10-05 15:13:10|6042.95|6042.95|6042.72|6042.72|6043.48|6043.48|6042.14|6042.14|0
1633446800000|2021-10-05 15:13:20|6043.24|6043.24|6044.15|6044.15|6044.44|6044.44|6043.24|6043.24|0
1633446810000|2021-10-05 15:13:30|6043.91|6043.91|6044.15|6044.15|6044.15|6044.15|6043.5|6043.5|0
1633446820000|2021-10-05 15:13:40|6044.44|6044.44|6047.17|6047.17|6047.91|6047.91|6044.44|6044.44|0
1633446830000|2021-10-05 15:13:50|6046.95|6046.95|6045.47|6045.47|6046.95|6046.95|6045.47|6045.47|0
1633446840000|2021-10-05 15:14:00|6045.68|6045.68|6047.46|6047.46|6047.75|6047.75|6045.68|6045.68|0
1633446850000|2021-10-05 15:14:10|6047.49|6047.49|6045.11|6045.11|6047.49|6047.49|6045.11|6045.11|0
1633446860000|2021-10-05 15:14:20|6044.04|6044.04|6045.21|6045.21|6045.21|6045.21|6044.04|6044.04|0
1633446870000|2021-10-05 15:14:30|6045.66|6045.66|6045.95|6045.95|6045.95|6045.95|6045.66|6045.66|0
1633446880000|2021-10-05 15:14:40|6046.24|6046.24|6046.92|6046.92|6046.92|6046.92|6046.24|6046.24|0
1633446890000|2021-10-05 15:14:50|6046.94|6046.94|6047.52|6047.52|6048.21|6048.21|6046.94|6046.94|0
1633446900000|2021-10-05 15:15:00|6047.23|6047.23|6047.53|6047.53|6048.73|6048.73|6047.23|6047.23|0
1633446910000|2021-10-05 15:15:10|6048.01|6048.01|6049.99|6049.99|6050.62|6050.62|6048.01|6048.01|0
1633446920000|2021-10-05 15:15:20|6050.21|6050.21|6050.95|6050.95|6051.72|6051.72|6050.21|6050.21|0
1633446930000|2021-10-05 15:15:30|6051.19|6051.19|6050.98|6050.98|6051.26|6051.26|6050.98|6050.98|0
1633446940000|2021-10-05 15:15:40|6050.97|6050.97|6051.78|6051.78|6052.21|6052.21|6050.27|6050.27|0
1633446950000|2021-10-05 15:15:50|6051.54|6051.54|6051.28|6051.28|6051.54|6051.54|6051.25|6051.25|0
1633446960000|2021-10-05 15:16:00|6052.14|6052.14|6051.47|6051.47|6052.14|6052.14|6051.47|6051.47|0
1633446970000|2021-10-05 15:16:10|6051.18|6051.18|6050.75|6050.75|6051.42|6051.42|6050.73|6050.73|0
1633446980000|2021-10-05 15:16:20|6050.71|6050.71|6049.76|6049.76|6050.71|6050.71|6049.76|6049.76|0
1633446990000|2021-10-05 15:16:30|6049.85|6049.85|6049.18|6049.18|6049.85|6049.85|6049.18|6049.18|0
1633447000000|2021-10-05 15:16:40|6048.71|6048.71|6048.73|6048.73|6048.73|6048.73|6047.01|6047.01|0
1633447010000|2021-10-05 15:16:50|6048.94|6048.94|6051.46|6051.46|6051.75|6051.75|6048.94|6048.94|0
1633447020000|2021-10-05 15:17:00|6051.17|6051.17|6050.71|6050.71|6051.37|6051.37|6050.71|6050.71|0
1633447030000|2021-10-05 15:17:10|6050.13|6050.13|6050.2|6050.2|6050.2|6050.2|6049.7|6049.7|0
1633447040000|2021-10-05 15:17:20|6050.92|6050.92|6050.94|6050.94|6051.45|6051.45|6050.92|6050.92|0
1633447050000|2021-10-05 15:17:30|6050.91|6050.91|6047.88|6047.88|6050.91|6050.91|6047.88|6047.88|0
1633447060000|2021-10-05 15:17:40|6047.64|6047.64|6047.41|6047.41|6047.95|6047.95|6047.41|6047.41|0
1633447070000|2021-10-05 15:17:50|6047.18|6047.18|6047.68|6047.68|6047.68|6047.68|6047.18|6047.18|0
1633447080000|2021-10-05 15:18:00|6048.4|6048.4|6049.11|6049.11|6049.11|6049.11|6048.32|6048.32|0
1633447090000|2021-10-05 15:18:10|6049.4|6049.4|6050.38|6050.38|6050.38|6050.38|6049.4|6049.4|0
1633447100000|2021-10-05 15:18:20|6050.1|6050.1|6048.16|6048.16|6050.1|6050.1|6047.87|6047.87|0
1633447110000|2021-10-05 15:18:30|6047.7|6047.7|6048.13|6048.13|6048.37|6048.37|6047.7|6047.7|0
1633447120000|2021-10-05 15:18:40|6047.84|6047.84|6046.84|6046.84|6047.84|6047.84|6046.84|6046.84|0
1633447130000|2021-10-05 15:18:50|6046.55|6046.55|6045.85|6045.85|6046.55|6046.55|6045.37|6045.37|0
1633447140000|2021-10-05 15:19:00|6045.32|6045.32|6045.83|6045.83|6045.83|6045.83|6045.32|6045.32|0
1633447150000|2021-10-05 15:19:10|6045.54|6045.54|6045.25|6045.25|6045.54|6045.54|6045.25|6045.25|0
1633447160000|2021-10-05 15:19:20|6045.54|6045.54|6046.98|6046.98|6046.98|6046.98|6045.54|6045.54|0
1633447170000|2021-10-05 15:19:30|6047.27|6047.27|6046.14|6046.14|6047.27|6047.27|6046.14|6046.14|0
1633447180000|2021-10-05 15:19:40|6045.93|6045.93|6045.26|6045.26|6045.93|6045.93|6045.05|6045.05|0
1633447190000|2021-10-05 15:19:50|6044.98|6044.98|6046.01|6046.01|6046.01|6046.01|6044.98|6044.98|0
1633447200000|2021-10-05 15:20:00|6046.24|6046.24|6047.22|6047.22|6047.46|6047.46|6046.24|6046.24|0
1633447210000|2021-10-05 15:20:10|6047.46|6047.46|6047.46|6047.46|6047.68|6047.68|6047.24|6047.24|0
1633447220000|2021-10-05 15:20:20|6047.17|6047.17|6048.11|6048.11|6048.93|6048.93|6047.17|6047.17|0
1633447230000|2021-10-05 15:20:30|6048.4|6048.4|6048.16|6048.16|6048.62|6048.62|6048.16|6048.16|0
1633447240000|2021-10-05 15:20:40|6047.95|6047.95|6046.38|6046.38|6047.95|6047.95|6046.36|6046.36|0
1633447250000|2021-10-05 15:20:50|6045.9|6045.9|6046.11|6046.11|6046.14|6046.14|6045.9|6045.9|0
1633447260000|2021-10-05 15:21:00|6046.4|6046.4|6047.25|6047.25|6048.03|6048.03|6046.4|6046.4|0
1633447270000|2021-10-05 15:21:10|6046.8|6046.8|6046.06|6046.06|6047.38|6047.38|6046.06|6046.06|0
1633447280000|2021-10-05 15:21:20|6045.57|6045.57|6045.25|6045.25|6045.57|6045.57|6045.25|6045.25|0
1633447290000|2021-10-05 15:21:30|6045.04|6045.04|6043.53|6043.53|6045.04|6045.04|6043.31|6043.31|0
1633447300000|2021-10-05 15:21:40|6043.74|6043.74|6044.22|6044.22|6044.22|6044.22|6043.74|6043.74|0
1633447310000|2021-10-05 15:21:50|6043.93|6043.93|6044.89|6044.89|6044.96|6044.96|6043.93|6043.93|0
1633447320000|2021-10-05 15:22:00|6044.67|6044.67|6045.13|6045.13|6045.13|6045.13|6044.67|6044.67|0
1633447330000|2021-10-05 15:22:10|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|0
1633447340000|2021-10-05 15:22:20|6045.13|6045.13|6043.62|6043.62|6045.13|6045.13|6043.62|6043.62|0
1633447350000|2021-10-05 15:22:30|6043.38|6043.38|6043.62|6043.62|6043.62|6043.62|6043.17|6043.17|0
1633447360000|2021-10-05 15:22:40|6043.33|6043.33|6043.05|6043.05|6043.55|6043.55|6043.05|6043.05|0
1633447370000|2021-10-05 15:22:50|6042.81|6042.81|6042.09|6042.09|6042.81|6042.81|6042.06|6042.06|0
1633447380000|2021-10-05 15:23:00|6041.61|6041.61|6042.85|6042.85|6042.85|6042.85|6041.61|6041.61|0
1633447390000|2021-10-05 15:23:10|6042.63|6042.63|6045.54|6045.54|6045.54|6045.54|6042.63|6042.63|0
1633447400000|2021-10-05 15:23:20|6046.02|6046.02|6046.36|6046.36|6046.59|6046.59|6046.02|6046.02|0
1633447410000|2021-10-05 15:23:30|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|0
1633447420000|2021-10-05 15:23:40|6046.28|6046.28|6046.76|6046.76|6046.76|6046.76|6045.56|6045.56|0
1633447430000|2021-10-05 15:23:50|6047.26|6047.26|6049.15|6049.15|6049.15|6049.15|6047.26|6047.26|0
1633447440000|2021-10-05 15:24:00|6049.37|6049.37|6049.15|6049.15|6049.37|6049.37|6049.15|6049.15|0
1633447450000|2021-10-05 15:24:10|6049.37|6049.37|6048.93|6048.93|6049.37|6049.37|6048.93|6048.93|0
1633447460000|2021-10-05 15:24:20|6049.15|6049.15|6049.44|6049.44|6049.68|6049.68|6049.15|6049.15|0
1633447470000|2021-10-05 15:24:30|6049.73|6049.73|6049.04|6049.04|6049.73|6049.73|6049.04|6049.04|0
1633447480000|2021-10-05 15:24:40|6049.05|6049.05|6049.06|6049.06|6049.06|6049.06|6049.05|6049.05|0
1633447490000|2021-10-05 15:24:50|6048.83|6048.83|6046.43|6046.43|6048.83|6048.83|6046.22|6046.22|0
1633447500000|2021-10-05 15:25:00|6046.46|6046.46|6047.08|6047.08|6047.42|6047.42|6046.46|6046.46|0
1633447510000|2021-10-05 15:25:10|6046.87|6046.87|6047.32|6047.32|6047.32|6047.32|6046.87|6046.87|0
1633447520000|2021-10-05 15:25:20|6047.1|6047.1|6048.78|6048.78|6048.83|6048.83|6047.1|6047.1|0
1633447530000|2021-10-05 15:25:30|6048.54|6048.54|6046.26|6046.26|6048.54|6048.54|6046.26|6046.26|0
1633447540000|2021-10-05 15:25:40|6046.55|6046.55|6047.48|6047.48|6047.48|6047.48|6046.55|6046.55|0
1633447550000|2021-10-05 15:25:50|6047.53|6047.53|6048.31|6048.31|6048.32|6048.32|6047.53|6047.53|0
1633447560000|2021-10-05 15:26:00|6048.55|6048.55|6044.54|6044.54|6048.55|6048.55|6044.54|6044.54|0
1633447570000|2021-10-05 15:26:10|6044.25|6044.25|6044.49|6044.49|6044.49|6044.49|6043.82|6043.82|0
1633447580000|2021-10-05 15:26:20|6044.7|6044.7|6044.78|6044.78|6044.8|6044.8|6043.84|6043.84|0
1633447590000|2021-10-05 15:26:30|6044.8|6044.8|6043.26|6043.26|6044.8|6044.8|6043.26|6043.26|0
1633447600000|2021-10-05 15:26:40|6043.05|6043.05|6044.02|6044.02|6044.02|6044.02|6043.05|6043.05|0
1633447610000|2021-10-05 15:26:50|6043.78|6043.78|6042.8|6042.8|6043.78|6043.78|6042.8|6042.8|0
1633447620000|2021-10-05 15:27:00|6042.22|6042.22|6042.61|6042.61|6042.61|6042.61|6042.22|6042.22|0
1633447630000|2021-10-05 15:27:10|6042.32|6042.32|6042.86|6042.86|6043.14|6043.14|6042.11|6042.11|0
1633447640000|2021-10-05 15:27:20|6043.07|6043.07|6043.39|6043.39|6043.62|6043.62|6043.07|6043.07|0
1633447650000|2021-10-05 15:27:30|6043.6|6043.6|6042.43|6042.43|6043.6|6043.6|6042.43|6042.43|0
1633447660000|2021-10-05 15:27:40|6042.67|6042.67|6043.6|6043.6|6043.6|6043.6|6042.67|6042.67|0
1633447670000|2021-10-05 15:27:50|6043.89|6043.89|6043.46|6043.46|6043.89|6043.89|6043.46|6043.46|0
1633447680000|2021-10-05 15:28:00|6044.18|6044.18|6043.39|6043.39|6044.39|6044.39|6043.37|6043.37|0
1633447690000|2021-10-05 15:28:10|6043.15|6043.15|6043.65|6043.65|6043.65|6043.65|6043.15|6043.15|0
1633447700000|2021-10-05 15:28:20|6043.64|6043.64|6043.5|6043.5|6043.93|6043.93|6043.5|6043.5|0
1633447710000|2021-10-05 15:28:30|6043.21|6043.21|6041.73|6041.73|6043.66|6043.66|6041.73|6041.73|0
1633447720000|2021-10-05 15:28:40|6041.51|6041.51|6043.46|6043.46|6043.89|6043.89|6041.51|6041.51|0
1633447730000|2021-10-05 15:28:50|6043.75|6043.75|6044.49|6044.49|6044.49|6044.49|6043.75|6043.75|0
1633447740000|2021-10-05 15:29:00|6044.06|6044.06|6044.24|6044.24|6045.07|6045.07|6044.06|6044.06|0
1633447750000|2021-10-05 15:29:10|6044.26|6044.26|6044.11|6044.11|6045|6045|6044.04|6044.04|0
1633447760000|2021-10-05 15:29:20|6043.83|6043.83|6044.16|6044.16|6044.16|6044.16|6043.8|6043.8|0
1633447770000|2021-10-05 15:29:30|6044.39|6044.39|6045.64|6045.64|6045.64|6045.64|6044.39|6044.39|0
1633447780000|2021-10-05 15:29:40|6045.65|6045.65|6044.28|6044.28|6045.94|6045.94|6044.28|6044.28|0
1633447790000|2021-10-05 15:29:50|6044.29|6044.29|6045.21|6045.21|6045.51|6045.51|6044.27|6044.27|0
1633504500000|2021-10-06 07:15:00|6007.89|6007.89|6005.07|6005.07|6008.32|6008.32|6005.01|6005.01|0
1633504510000|2021-10-06 07:15:10|6005.5|6005.5|6006.5|6006.5|6006.5|6006.5|6005.5|6005.5|0
1633504520000|2021-10-06 07:15:20|6006.07|6006.07|6006.5|6006.5|6006.72|6006.72|6005.57|6005.57|0
1633504530000|2021-10-06 07:15:30|6005.6|6005.6|6001.6|6001.6|6006.05|6006.05|6001.6|6001.6|0
1633504540000|2021-10-06 07:15:40|6001.89|6001.89|6002.72|6002.72|6002.72|6002.72|6001.89|6001.89|0
1633504550000|2021-10-06 07:15:50|6003.67|6003.67|6002.09|6002.09|6003.96|6003.96|6002.09|6002.09|0
1633504560000|2021-10-06 07:16:00|6002.67|6002.67|6002.45|6002.45|6003.31|6003.31|6002.45|6002.45|0
1633504580000|2021-10-06 07:16:20|6002.67|6002.67|6003.43|6003.43|6003.43|6003.43|6002.43|6002.43|0
1633504590000|2021-10-06 07:16:30|6003.65|6003.65|6004.25|6004.25|6004.25|6004.25|6003.07|6003.07|0
1633504600000|2021-10-06 07:16:40|6004.49|6004.49|6009.97|6009.97|6009.97|6009.97|6004.49|6004.49|0
1633504610000|2021-10-06 07:16:50|6009.74|6009.74|6010.17|6010.17|6011.32|6011.32|6009.52|6009.52|0
1633504620000|2021-10-06 07:17:00|6009.59|6009.59|6007.94|6007.94|6009.59|6009.59|6007.94|6007.94|0
1633504630000|2021-10-06 07:17:10|6007.89|6007.89|6008.47|6008.47|6009.33|6009.33|6007.6|6007.6|0
1633504640000|2021-10-06 07:17:20|6010.13|6010.13|6009.4|6009.4|6010.26|6010.26|6008.89|6008.89|0
1633504650000|2021-10-06 07:17:30|6009.83|6009.83|6009.5|6009.5|6009.83|6009.83|6009.45|6009.45|0
1633504660000|2021-10-06 07:17:40|6010.7|6010.7|6010.67|6010.67|6010.91|6010.91|6010.67|6010.67|0
1633504670000|2021-10-06 07:17:50|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.22|6011.22|0
1633504680000|2021-10-06 07:18:00|6011.83|6011.83|6012.31|6012.31|6012.31|6012.31|6011.32|6011.32|0
1633504690000|2021-10-06 07:18:10|6012.27|6012.27|6012.61|6012.61|6012.61|6012.61|6012.03|6012.03|0
1633504700000|2021-10-06 07:18:20|6012.58|6012.58|6011.86|6011.86|6012.58|6012.58|6011.86|6011.86|0
1633504710000|2021-10-06 07:18:30|6012.58|6012.58|6013|6013|6013.29|6013.29|6012.58|6012.58|0
1633504720000|2021-10-06 07:18:40|6012.49|6012.49|6015.13|6015.13|6015.13|6015.13|6012.21|6012.21|0
1633504730000|2021-10-06 07:18:50|6014.92|6014.92|6016.56|6016.56|6016.56|6016.56|6014.55|6014.55|0
1633504740000|2021-10-06 07:19:00|6017.43|6017.43|6017.4|6017.4|6017.43|6017.43|6016.85|6016.85|0
1633504760000|2021-10-06 07:19:20|6018.48|6018.48|6022.71|6022.71|6022.71|6022.71|6018.48|6018.48|0
1633504770000|2021-10-06 07:19:30|6022.74|6022.74|6023.58|6023.58|6023.58|6023.58|6022.74|6022.74|0
1633504780000|2021-10-06 07:19:40|6024.01|6024.01|6019.51|6019.51|6024.01|6024.01|6019.51|6019.51|0
1633504790000|2021-10-06 07:19:50|6019.73|6019.73|6023.49|6023.49|6024.71|6024.71|6019.73|6019.73|0
1633504800000|2021-10-06 07:20:00|6023.01|6023.01|6020.6|6020.6|6023.01|6023.01|6020.6|6020.6|0
1633504810000|2021-10-06 07:20:10|6020.88|6020.88|6021.75|6021.75|6021.75|6021.75|6020.88|6020.88|0
1633504820000|2021-10-06 07:20:20|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1633504830000|2021-10-06 07:20:30|6021.75|6021.75|6021.16|6021.16|6021.75|6021.75|6019.94|6019.94|0
1633504840000|2021-10-06 07:20:40|6020.87|6020.87|6021.57|6021.57|6021.88|6021.88|6019.77|6019.77|0
1633504850000|2021-10-06 07:20:50|6020.64|6020.64|6020.05|6020.05|6020.64|6020.64|6018.77|6018.77|0
1633504860000|2021-10-06 07:21:00|6019.83|6019.83|6013.79|6013.79|6019.83|6019.83|6013.51|6013.51|0
1633504870000|2021-10-06 07:21:10|6014.08|6014.08|6013.01|6013.01|6014.08|6014.08|6012.43|6012.43|0
1633504880000|2021-10-06 07:21:20|6012.48|6012.48|6012.72|6012.72|6013.01|6013.01|6012.48|6012.48|0
1633504890000|2021-10-06 07:21:30|6012.5|6012.5|6011.02|6011.02|6012.72|6012.72|6011.02|6011.02|0
1633504900000|2021-10-06 07:21:40|6011.59|6011.59|6011.2|6011.2|6012.55|6012.55|6010.06|6010.06|0
1633504910000|2021-10-06 07:21:50|6010.04|6010.04|6009.77|6009.77|6010.04|6010.04|6009.75|6009.75|0
1633504920000|2021-10-06 07:22:00|6009.12|6009.12|6008.83|6008.83|6009.12|6009.12|6008.83|6008.83|0
1633504930000|2021-10-06 07:22:10|6009.05|6009.05|6009.17|6009.17|6009.17|6009.17|6008.6|6008.6|0
1633504940000|2021-10-06 07:22:20|6008.89|6008.89|6006.5|6006.5|6008.89|6008.89|6006.5|6006.5|0
1633504950000|2021-10-06 07:22:30|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|0
1633504960000|2021-10-06 07:22:40|6007.37|6007.37|6006.86|6006.86|6007.37|6007.37|6006.79|6006.79|0
1633504970000|2021-10-06 07:22:50|6006.65|6006.65|6005|6005|6007.39|6007.39|6005|6005|0
1633504980000|2021-10-06 07:23:00|6004.71|6004.71|6004.81|6004.81|6005.24|6005.24|6003.71|6003.71|0
1633504990000|2021-10-06 07:23:10|6005.31|6005.31|6004.95|6004.95|6007.51|6007.51|6004.95|6004.95|0
1633505000000|2021-10-06 07:23:20|6004.66|6004.66|6005.73|6005.73|6005.73|6005.73|6004.65|6004.65|0
1633505010000|2021-10-06 07:23:30|6006.02|6006.02|6005.23|6005.23|6006.87|6006.87|6004.94|6004.94|0
1633505020000|2021-10-06 07:23:40|6005.44|6005.44|6005.87|6005.87|6006.44|6006.44|6005.44|6005.44|0
1633505030000|2021-10-06 07:23:50|6005.63|6005.63|6006.13|6006.13|6006.13|6006.13|6005.63|6005.63|0
1633505040000|2021-10-06 07:24:00|6006.09|6006.09|6004.99|6004.99|6006.09|6006.09|6004.7|6004.7|0
1633505050000|2021-10-06 07:24:10|6005.56|6005.56|6006.69|6006.69|6006.69|6006.69|6005.56|6005.56|0
1633505060000|2021-10-06 07:24:20|6005.99|6005.99|6006.65|6006.65|6006.65|6006.65|6005.99|6005.99|0
1633505070000|2021-10-06 07:24:30|6006.86|6006.86|6006.07|6006.07|6006.86|6006.86|6006.07|6006.07|0
1633505080000|2021-10-06 07:24:40|6006.36|6006.36|6007.11|6007.11|6007.11|6007.11|6006.36|6006.36|0
1633505090000|2021-10-06 07:24:50|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|0
1633505100000|2021-10-06 07:25:00|6007.11|6007.11|6002.95|6002.95|6007.11|6007.11|6002.95|6002.95|0
1633505110000|2021-10-06 07:25:10|6003.17|6003.17|6002.4|6002.4|6003.17|6003.17|6002.4|6002.4|0
1633505120000|2021-10-06 07:25:20|6002.69|6002.69|6004.74|6004.74|6004.77|6004.77|6002.69|6002.69|0
1633505130000|2021-10-06 07:25:30|6005.03|6005.03|6006.74|6006.74|6006.74|6006.74|6005.03|6005.03|0
1633505140000|2021-10-06 07:25:40|6006.07|6006.07|6005.33|6005.33|6006.07|6006.07|6004.75|6004.75|0
1633505150000|2021-10-06 07:25:50|6005.62|6005.62|6001.99|6001.99|6005.62|6005.62|6001.99|6001.99|0
1633505160000|2021-10-06 07:26:00|6001.7|6001.7|6000.53|6000.53|6001.7|6001.7|5999.38|5999.38|0
1633505170000|2021-10-06 07:26:10|6000.24|6000.24|5998.85|5998.85|6000.24|6000.24|5998.84|5998.84|0
1633505180000|2021-10-06 07:26:20|5998.87|5998.87|5998|5998|6000.01|6000.01|5998|5998|0
1633505190000|2021-10-06 07:26:30|5997.76|5997.76|5996.3|5996.3|5998.57|5998.57|5996.3|5996.3|0
1633505200000|2021-10-06 07:26:40|5996.01|5996.01|5996.08|5996.08|5996.08|5996.08|5995.51|5995.51|0
1633505210000|2021-10-06 07:26:50|5995.51|5995.51|5994.33|5994.33|5995.74|5995.74|5994.04|5994.04|0
1633505220000|2021-10-06 07:27:00|5994.12|5994.12|5992.32|5992.32|5994.33|5994.33|5992.32|5992.32|0
1633505230000|2021-10-06 07:27:10|5992.75|5992.75|5994.59|5994.59|5994.59|5994.59|5992.75|5992.75|0
1633505240000|2021-10-06 07:27:20|5994.35|5994.35|5994.86|5994.86|5994.86|5994.86|5994.06|5994.06|0
1633505250000|2021-10-06 07:27:30|5995.36|5995.36|5995.67|5995.67|5995.67|5995.67|5995.36|5995.36|0
1633505260000|2021-10-06 07:27:40|5995.66|5995.66|5995.88|5995.88|5995.9|5995.9|5995.62|5995.62|0
1633505270000|2021-10-06 07:27:50|5996.17|5996.17|6000.37|6000.37|6000.37|6000.37|5996.17|5996.17|0
1633505280000|2021-10-06 07:28:00|6001.28|6001.28|6001.83|6001.83|6002.63|6002.63|6001.28|6001.28|0
1633505290000|2021-10-06 07:28:10|6001.4|6001.4|6001.69|6001.69|6001.69|6001.69|6001.11|6001.11|0
1633505300000|2021-10-06 07:28:20|6001.79|6001.79|6002.1|6002.1|6002.1|6002.1|6001.79|6001.79|0
1633505310000|2021-10-06 07:28:30|6002.38|6002.38|6003.32|6003.32|6003.32|6003.32|6002.38|6002.38|0
1633505320000|2021-10-06 07:28:40|6004.25|6004.25|6004.54|6004.54|6004.54|6004.54|6004.25|6004.25|0
1633505330000|2021-10-06 07:28:50|6004.76|6004.76|6005.55|6005.55|6005.55|6005.55|6004.76|6004.76|0
1633505340000|2021-10-06 07:29:00|6006.74|6006.74|6005.73|6005.73|6006.74|6006.74|6005.73|6005.73|0
1633505350000|2021-10-06 07:29:10|6003.79|6003.79|6003.35|6003.35|6004.07|6004.07|6003.35|6003.35|0
1633505360000|2021-10-06 07:29:20|6002.16|6002.16|6003.09|6003.09|6003.09|6003.09|6002.16|6002.16|0
1633505370000|2021-10-06 07:29:30|6002.8|6002.8|6001.08|6001.08|6002.8|6002.8|6001.08|6001.08|0
1633505380000|2021-10-06 07:29:40|6000.33|6000.33|6000.77|6000.77|6000.77|6000.77|6000.33|6000.33|0
1633505390000|2021-10-06 07:29:50|6001.34|6001.34|6000.77|6000.77|6001.34|6001.34|6000.77|6000.77|0
1633505400000|2021-10-06 07:30:00|5998.96|5998.96|5996.3|5996.3|5998.96|5998.96|5995.19|5995.19|0
1633505410000|2021-10-06 07:30:10|5995.22|5995.22|5988.71|5988.71|5995.22|5995.22|5988.71|5988.71|0
1633505420000|2021-10-06 07:30:20|5989.29|5989.29|5987.42|5987.42|5989.29|5989.29|5987.42|5987.42|0
1633505430000|2021-10-06 07:30:30|5987.2|5987.2|5987.63|5987.63|5987.63|5987.63|5986.99|5986.99|0
1633505440000|2021-10-06 07:30:40|5987.39|5987.39|5984.39|5984.39|5987.39|5987.39|5984.16|5984.16|0
1633505450000|2021-10-06 07:30:50|5986.66|5986.66|5985.73|5985.73|5987.6|5987.6|5985.73|5985.73|0
1633505460000|2021-10-06 07:31:00|5986.02|5986.02|5985.01|5985.01|5987.53|5987.53|5985.01|5985.01|0
1633505470000|2021-10-06 07:31:10|5984.72|5984.72|5985.06|5985.06|5985.06|5985.06|5984.72|5984.72|0
1633505480000|2021-10-06 07:31:20|5984.77|5984.77|5986.22|5986.22|5986.51|5986.51|5984.34|5984.34|0
1633505490000|2021-10-06 07:31:30|5986.51|5986.51|5986.2|5986.2|5986.87|5986.87|5985.91|5985.91|0
1633505500000|2021-10-06 07:31:40|5985.91|5985.91|5988.38|5988.38|5988.38|5988.38|5985.91|5985.91|0
1633505510000|2021-10-06 07:31:50|5989.02|5989.02|5989.1|5989.1|5989.6|5989.6|5989.02|5989.02|0
1633505520000|2021-10-06 07:32:00|5988.59|5988.59|5986.85|5986.85|5988.59|5988.59|5986.85|5986.85|0
1633505530000|2021-10-06 07:32:10|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1633505540000|2021-10-06 07:32:20|5986.2|5986.2|5986.32|5986.32|5986.32|5986.32|5985.38|5985.38|0
1633505550000|2021-10-06 07:32:30|5986.53|5986.53|5987.79|5987.79|5987.79|5987.79|5986.53|5986.53|0
1633505560000|2021-10-06 07:32:40|5988.22|5988.22|5988.51|5988.51|5988.51|5988.51|5988.22|5988.22|0
1633505570000|2021-10-06 07:32:50|5988.94|5988.94|5990.17|5990.17|5990.63|5990.63|5988.94|5988.94|0
1633505580000|2021-10-06 07:33:00|5989.52|5989.52|5988.59|5988.59|5989.81|5989.81|5988.59|5988.59|0
1633505590000|2021-10-06 07:33:10|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1633505600000|2021-10-06 07:33:20|5988.3|5988.3|5987.52|5987.52|5988.3|5988.3|5986.66|5986.66|0
1633505610000|2021-10-06 07:33:30|5987.37|5987.37|5981.76|5981.76|5987.37|5987.37|5980.83|5980.83|0
1633505620000|2021-10-06 07:33:40|5982.05|5982.05|5980.01|5980.01|5982.05|5982.05|5979.96|5979.96|0
1633505630000|2021-10-06 07:33:50|5980.65|5980.65|5980.54|5980.54|5980.97|5980.97|5980.54|5980.54|0
1633505640000|2021-10-06 07:34:00|5980.57|5980.57|5978.79|5978.79|5980.57|5980.57|5978.79|5978.79|0
1633505650000|2021-10-06 07:34:10|5979.03|5979.03|5979.92|5979.92|5980.35|5980.35|5979.03|5979.03|0
1633505660000|2021-10-06 07:34:20|5980.21|5980.21|5981.43|5981.43|5981.43|5981.43|5980.21|5980.21|0
1633505670000|2021-10-06 07:34:30|5981.14|5981.14|5981.72|5981.72|5981.72|5981.72|5981.14|5981.14|0
1633505680000|2021-10-06 07:34:40|5982.22|5982.22|5981.08|5981.08|5982.22|5982.22|5980.79|5980.79|0
1633505690000|2021-10-06 07:34:50|5980.79|5980.79|5981.37|5981.37|5981.37|5981.37|5980.79|5980.79|0
1633505700000|2021-10-06 07:35:00|5981.58|5981.58|5981.82|5981.82|5982.16|5982.16|5981.58|5981.58|0
1633505710000|2021-10-06 07:35:10|5981.58|5981.58|5980.05|5980.05|5982.27|5982.27|5980.05|5980.05|0
1633505720000|2021-10-06 07:35:20|5979.36|5979.36|5976.72|5976.72|5979.65|5979.65|5976.15|5976.15|0
1633505730000|2021-10-06 07:35:30|5977.15|5977.15|5975.02|5975.02|5978.34|5978.34|5975.02|5975.02|0
1633505740000|2021-10-06 07:35:40|5974.45|5974.45|5969.47|5969.47|5974.45|5974.45|5968.36|5968.36|0
1633505750000|2021-10-06 07:35:50|5969.76|5969.76|5970.91|5970.91|5971.14|5971.14|5969.76|5969.76|0
1633505760000|2021-10-06 07:36:00|5970.67|5970.67|5969.06|5969.06|5970.67|5970.67|5968.84|5968.84|0
1633505770000|2021-10-06 07:36:10|5969.49|5969.49|5971.16|5971.16|5971.85|5971.85|5969.2|5969.2|0
1633505780000|2021-10-06 07:36:20|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|0
1633505790000|2021-10-06 07:36:30|5971|5971|5970.36|5970.36|5971|5971|5969.18|5969.18|0
1633505800000|2021-10-06 07:36:40|5970.07|5970.07|5971.05|5971.05|5971.05|5971.05|5969.97|5969.97|0
1633505810000|2021-10-06 07:36:50|5972.91|5972.91|5972.26|5972.26|5972.91|5972.91|5972.26|5972.26|0
1633505820000|2021-10-06 07:37:00|5972.34|5972.34|5971.31|5971.31|5972.77|5972.77|5971.31|5971.31|0
1633505830000|2021-10-06 07:37:10|5971.89|5971.89|5971.12|5971.12|5971.89|5971.89|5970.28|5970.28|0
1633505840000|2021-10-06 07:37:20|5971.36|5971.36|5969.71|5969.71|5971.36|5971.36|5969.66|5969.66|0
1633505850000|2021-10-06 07:37:30|5969.93|5969.93|5972.44|5972.44|5973.87|5973.87|5969.93|5969.93|0
1633505860000|2021-10-06 07:37:40|5972.2|5972.2|5970.4|5970.4|5972.63|5972.63|5970.4|5970.4|0
1633505870000|2021-10-06 07:37:50|5970.69|5970.69|5971.41|5971.41|5971.41|5971.41|5970.69|5970.69|0
1633505880000|2021-10-06 07:38:00|5973.03|5973.03|5973.18|5973.18|5974.83|5974.83|5973.03|5973.03|0
1633505890000|2021-10-06 07:38:10|5973.47|5973.47|5971.98|5971.98|5973.47|5973.47|5971.98|5971.98|0
1633505900000|2021-10-06 07:38:20|5972.27|5972.27|5975.01|5975.01|5975.01|5975.01|5972.27|5972.27|0
1633505910000|2021-10-06 07:38:30|5975.22|5975.22|5974.12|5974.12|5975.22|5975.22|5973.69|5973.69|0
1633505920000|2021-10-06 07:38:40|5974.36|5974.36|5975.63|5975.63|5975.87|5975.87|5974.36|5974.36|0
1633505930000|2021-10-06 07:38:50|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5974.89|5974.89|0
1633505940000|2021-10-06 07:39:00|5974.67|5974.67|5977.65|5977.65|5977.65|5977.65|5974.38|5974.38|0
1633505950000|2021-10-06 07:39:10|5977.07|5977.07|5977.07|5977.07|5977.07|5977.07|5977.07|5977.07|0
1633505960000|2021-10-06 07:39:20|5976.35|5976.35|5977.36|5977.36|5977.36|5977.36|5976.14|5976.14|0
1633505970000|2021-10-06 07:39:30|5977.65|5977.65|5979.59|5979.59|5979.59|5979.59|5977.65|5977.65|0
1633505980000|2021-10-06 07:39:40|5979.8|5979.8|5980.52|5980.52|5980.81|5980.81|5979.8|5979.8|0
1633505990000|2021-10-06 07:39:50|5980.56|5980.56|5984.93|5984.93|5986.26|5986.26|5980.56|5980.56|0
1633506000000|2021-10-06 07:40:00|5984.45|5984.45|5981.43|5981.43|5984.45|5984.45|5981.43|5981.43|0
1633506010000|2021-10-06 07:40:10|5982.15|5982.15|5983.38|5983.38|5983.38|5983.38|5981.86|5981.86|0
1633506020000|2021-10-06 07:40:20|5983.16|5983.16|5983.4|5983.4|5984.11|5984.11|5983.16|5983.16|0
1633506030000|2021-10-06 07:40:30|5982.01|5982.01|5981.77|5981.77|5982.28|5982.28|5981.34|5981.34|0
1633506040000|2021-10-06 07:40:40|5982.35|5982.35|5982.86|5982.86|5982.86|5982.86|5982.35|5982.35|0
1633506050000|2021-10-06 07:40:50|5983.43|5983.43|5984.73|5984.73|5984.73|5984.73|5983.43|5983.43|0
1633506060000|2021-10-06 07:41:00|5985.31|5985.31|5985.9|5985.9|5986.4|5986.4|5984.32|5984.32|0
1633506070000|2021-10-06 07:41:10|5986.19|5986.19|5988.58|5988.58|5988.58|5988.58|5986.19|5986.19|0
1633506080000|2021-10-06 07:41:20|5988.87|5988.87|5989.73|5989.73|5989.73|5989.73|5988.87|5988.87|0
1633506090000|2021-10-06 07:41:30|5990.02|5990.02|5990.78|5990.78|5990.78|5990.78|5989.34|5989.34|0
1633506100000|2021-10-06 07:41:40|5991.5|5991.5|5992.98|5992.98|5992.98|5992.98|5991.5|5991.5|0
1633506110000|2021-10-06 07:41:50|5992.69|5992.69|5991.04|5991.04|5992.69|5992.69|5991.04|5991.04|0
1633506120000|2021-10-06 07:42:00|5990.76|5990.76|5991.71|5991.71|5991.71|5991.71|5989.97|5989.97|0
1633506130000|2021-10-06 07:42:10|5991.42|5991.42|5992|5992|5992|5992|5991.42|5991.42|0
1633506140000|2021-10-06 07:42:20|5991.42|5991.42|5993.08|5993.08|5993.08|5993.08|5991.42|5991.42|0
1633506150000|2021-10-06 07:42:30|5992.79|5992.79|5994.87|5994.87|5994.87|5994.87|5992.79|5992.79|0
1633506160000|2021-10-06 07:42:40|5994.58|5994.58|5995.73|5995.73|5995.75|5995.75|5994.58|5994.58|0
1633506170000|2021-10-06 07:42:50|5995.95|5995.95|5996.19|5996.19|5996.19|5996.19|5995.95|5995.95|0
1633506180000|2021-10-06 07:43:00|5995.97|5995.97|5995.97|5995.97|5996.26|5996.26|5995.97|5995.97|0
1633506190000|2021-10-06 07:43:10|5995.54|5995.54|5993.59|5993.59|5995.54|5995.54|5993.41|5993.41|0
1633506200000|2021-10-06 07:43:20|5993.37|5993.37|5992.08|5992.08|5993.37|5993.37|5991.79|5991.79|0
1633506210000|2021-10-06 07:43:30|5991.79|5991.79|5987.84|5987.84|5991.79|5991.79|5987.84|5987.84|0
1633506220000|2021-10-06 07:43:40|5987.55|5987.55|5986.73|5986.73|5988|5988|5986.52|5986.52|0
1633506230000|2021-10-06 07:43:50|5987.02|5987.02|5988.03|5988.03|5988.03|5988.03|5987.02|5987.02|0
1633506240000|2021-10-06 07:44:00|5988.96|5988.96|5989.75|5989.75|5989.75|5989.75|5988.96|5988.96|0
1633506250000|2021-10-06 07:44:10|5989.81|5989.81|5989.6|5989.6|5990.34|5990.34|5989.6|5989.6|0
1633506260000|2021-10-06 07:44:20|5989.31|5989.31|5989.35|5989.35|5989.35|5989.35|5989.31|5989.31|0
1633506270000|2021-10-06 07:44:30|5989.06|5989.06|5988.34|5988.34|5989.06|5989.06|5988.34|5988.34|0
1633506280000|2021-10-06 07:44:40|5988.39|5988.39|5988.82|5988.82|5988.82|5988.82|5988.39|5988.39|0
1633506290000|2021-10-06 07:44:50|5990.25|5990.25|5990.95|5990.95|5991.69|5991.69|5990.25|5990.25|0
1633506300000|2021-10-06 07:45:00|5990.97|5990.97|5987.57|5987.57|5990.97|5990.97|5987.57|5987.57|0
1633506310000|2021-10-06 07:45:10|5986.86|5986.86|5987.91|5987.91|5987.91|5987.91|5986.86|5986.86|0
1633506320000|2021-10-06 07:45:20|5986.96|5986.96|5984.27|5984.27|5986.96|5986.96|5984.27|5984.27|0
1633506330000|2021-10-06 07:45:30|5983.31|5983.31|5986.78|5986.78|5986.78|5986.78|5983.31|5983.31|0
1633506340000|2021-10-06 07:45:40|5987.21|5987.21|5987.57|5987.57|5987.78|5987.78|5987.21|5987.21|0
1633506350000|2021-10-06 07:45:50|5987.28|5987.28|5987.57|5987.57|5987.57|5987.57|5987.28|5987.28|0
1633506360000|2021-10-06 07:46:00|5987.86|5987.86|5986.83|5986.83|5987.86|5987.86|5986.35|5986.35|0
1633506370000|2021-10-06 07:46:10|5986.25|5986.25|5986.35|5986.35|5986.35|5986.35|5985.77|5985.77|0
1633506380000|2021-10-06 07:46:20|5987.5|5987.5|5989.08|5989.08|5989.08|5989.08|5987.5|5987.5|0
1633506390000|2021-10-06 07:46:30|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|0
1633506400000|2021-10-06 07:46:40|5990.27|5990.27|5991.16|5991.16|5991.16|5991.16|5989.82|5989.82|0
1633506410000|2021-10-06 07:46:50|5991.45|5991.45|5992.29|5992.29|5992.5|5992.5|5991.16|5991.16|0
1633506420000|2021-10-06 07:47:00|5991.81|5991.81|5988.41|5988.41|5991.81|5991.81|5988.41|5988.41|0
1633506430000|2021-10-06 07:47:10|5989.42|5989.42|5988.27|5988.27|5989.42|5989.42|5988.27|5988.27|0
1633506440000|2021-10-06 07:47:20|5987.98|5987.98|5988.99|5988.99|5988.99|5988.99|5987.98|5987.98|0
1633506450000|2021-10-06 07:47:30|5988.95|5988.95|5988.54|5988.54|5988.95|5988.95|5988.01|5988.01|0
1633506460000|2021-10-06 07:47:40|5988.83|5988.83|5986.77|5986.77|5988.83|5988.83|5986.77|5986.77|0
1633506470000|2021-10-06 07:47:50|5986.29|5986.29|5984.15|5984.15|5986.58|5986.58|5984.15|5984.15|0
1633506480000|2021-10-06 07:48:00|5983.86|5983.86|5983.13|5983.13|5984.34|5984.34|5982.19|5982.19|0
1633506490000|2021-10-06 07:48:10|5984.99|5984.99|5984.2|5984.2|5984.99|5984.99|5983.27|5983.27|0
1633506500000|2021-10-06 07:48:20|5984.63|5984.63|5984.92|5984.92|5985.13|5985.13|5984.46|5984.46|0
1633506510000|2021-10-06 07:48:30|5985.13|5985.13|5985.49|5985.49|5985.93|5985.93|5985.13|5985.13|0
1633506520000|2021-10-06 07:48:40|5985.26|5985.26|5987.27|5987.27|5987.27|5987.27|5985.26|5985.26|0
1633506530000|2021-10-06 07:48:50|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1633506540000|2021-10-06 07:49:00|5986.76|5986.76|5987.56|5987.56|5987.56|5987.56|5986.76|5986.76|0
1633506550000|2021-10-06 07:49:10|5987.27|5987.27|5986.19|5986.19|5987.27|5987.27|5986.19|5986.19|0
1633506560000|2021-10-06 07:49:20|5986.76|5986.76|5988.49|5988.49|5988.49|5988.49|5986.76|5986.76|0
1633506570000|2021-10-06 07:49:30|5988.92|5988.92|5989.25|5989.25|5989.83|5989.83|5988.92|5988.92|0
1633506580000|2021-10-06 07:49:40|5989.73|5989.73|5989.71|5989.71|5989.73|5989.73|5989.49|5989.49|0
1633506590000|2021-10-06 07:49:50|5990.42|5990.42|5992.17|5992.17|5992.86|5992.86|5990.42|5990.42|0
1633506600000|2021-10-06 07:50:00|5990.87|5990.87|5986.82|5986.82|5990.87|5990.87|5986.24|5986.24|0
1633506610000|2021-10-06 07:50:10|5986.39|5986.39|5986.65|5986.65|5986.65|5986.65|5986.36|5986.36|0
1633506620000|2021-10-06 07:50:20|5987.3|5987.3|5986.59|5986.59|5987.3|5987.3|5986.59|5986.59|0
1633506630000|2021-10-06 07:50:30|5987.1|5987.1|5987.57|5987.57|5987.57|5987.57|5986.86|5986.86|0
1633506640000|2021-10-06 07:50:40|5987.86|5987.86|5986.09|5986.09|5987.86|5987.86|5985.81|5985.81|0
1633506650000|2021-10-06 07:50:50|5986.57|5986.57|5988.28|5988.28|5988.52|5988.52|5986.57|5986.57|0
1633506660000|2021-10-06 07:51:00|5988.07|5988.07|5987.49|5987.49|5988.07|5988.07|5987.49|5987.49|0
1633506670000|2021-10-06 07:51:10|5988.02|5988.02|5988.26|5988.26|5988.45|5988.45|5988.02|5988.02|0
1633506680000|2021-10-06 07:51:20|5988.55|5988.55|5988.26|5988.26|5988.55|5988.55|5988.26|5988.26|0
1633506690000|2021-10-06 07:51:30|5988.76|5988.76|5988.55|5988.55|5988.76|5988.76|5988.55|5988.55|0
1633506700000|2021-10-06 07:51:40|5987.97|5987.97|5987.68|5987.68|5987.97|5987.97|5987.68|5987.68|0
1633506710000|2021-10-06 07:51:50|5987.97|5987.97|5989.88|5989.88|5989.88|5989.88|5987.97|5987.97|0
1633506720000|2021-10-06 07:52:00|5988.69|5988.69|5987.26|5987.26|5988.69|5988.69|5987.26|5987.26|0
1633506730000|2021-10-06 07:52:10|5987.55|5987.55|5988.51|5988.51|5988.51|5988.51|5987.26|5987.26|0
1633506740000|2021-10-06 07:52:20|5988.48|5988.48|5987.72|5987.72|5988.7|5988.7|5987.72|5987.72|0
1633506750000|2021-10-06 07:52:30|5987.93|5987.93|5986.52|5986.52|5987.93|5987.93|5986.52|5986.52|0
1633506760000|2021-10-06 07:52:40|5986.09|5986.09|5985.63|5985.63|5986.09|5986.09|5985.63|5985.63|0
1633506770000|2021-10-06 07:52:50|5984.92|5984.92|5984.34|5984.34|5985.21|5985.21|5984.34|5984.34|0
1633506780000|2021-10-06 07:53:00|5983.91|5983.91|5984.08|5984.08|5985.24|5985.24|5981.53|5981.53|0
1633506790000|2021-10-06 07:53:10|5984.37|5984.37|5983.19|5983.19|5984.37|5984.37|5982.76|5982.76|0
1633506800000|2021-10-06 07:53:20|5982.9|5982.9|5982.94|5982.94|5982.94|5982.94|5982.9|5982.9|0
1633506810000|2021-10-06 07:53:30|5982.65|5982.65|5983.67|5983.67|5984.1|5984.1|5982.65|5982.65|0
1633506820000|2021-10-06 07:53:40|5983.45|5983.45|5984.1|5984.1|5984.89|5984.89|5983.05|5983.05|0
1633506830000|2021-10-06 07:53:50|5984.07|5984.07|5982.93|5982.93|5984.07|5984.07|5982.93|5982.93|0
1633506840000|2021-10-06 07:54:00|5983.96|5983.96|5985.43|5985.43|5985.43|5985.43|5983.96|5983.96|0
1633506850000|2021-10-06 07:54:10|5986.08|5986.08|5984.76|5984.76|5986.08|5986.08|5984.76|5984.76|0
1633506860000|2021-10-06 07:54:20|5983.03|5983.03|5982.42|5982.42|5983.03|5983.03|5982.42|5982.42|0
1633506870000|2021-10-06 07:54:30|5982.21|5982.21|5982.21|5982.21|5982.95|5982.95|5982.21|5982.21|0
1633506880000|2021-10-06 07:54:40|5981.73|5981.73|5979.44|5979.44|5981.73|5981.73|5979.44|5979.44|0
1633506890000|2021-10-06 07:54:50|5979.65|5979.65|5980.65|5980.65|5980.82|5980.82|5979.65|5979.65|0
1633506900000|2021-10-06 07:55:00|5980.41|5980.41|5984.03|5984.03|5984.03|5984.03|5980.41|5980.41|0
1633506910000|2021-10-06 07:55:10|5984.31|5984.31|5984.67|5984.67|5985.54|5985.54|5984.31|5984.31|0
1633506920000|2021-10-06 07:55:20|5985.62|5985.62|5989.4|5989.4|5989.4|5989.4|5985.62|5985.62|0
1633506930000|2021-10-06 07:55:30|5989.12|5989.12|5987.04|5987.04|5989.12|5989.12|5987.04|5987.04|0
1633506940000|2021-10-06 07:55:40|5986.75|5986.75|5986.22|5986.22|5986.75|5986.75|5986.22|5986.22|0
1633506950000|2021-10-06 07:55:50|5986.01|5986.01|5983.9|5983.9|5986.01|5986.01|5983.9|5983.9|0
1633506960000|2021-10-06 07:56:00|5982.46|5982.46|5982.77|5982.77|5983.44|5983.44|5982.46|5982.46|0
1633506970000|2021-10-06 07:56:10|5983.23|5983.23|5983.51|5983.51|5983.51|5983.51|5983.01|5983.01|0
1633506980000|2021-10-06 07:56:20|5983.53|5983.53|5984.62|5984.62|5984.62|5984.62|5983.53|5983.53|0
1633506990000|2021-10-06 07:56:30|5984.59|5984.59|5986.88|5986.88|5986.88|5986.88|5984.59|5984.59|0
1633507000000|2021-10-06 07:56:40|5987.17|5987.17|5988.34|5988.34|5988.63|5988.63|5987.17|5987.17|0
1633507010000|2021-10-06 07:56:50|5988.05|5988.05|5987.79|5987.79|5988.29|5988.29|5987.79|5987.79|0
1633507020000|2021-10-06 07:57:00|5988.8|5988.8|5990.35|5990.35|5990.35|5990.35|5988.51|5988.51|0
1633507030000|2021-10-06 07:57:10|5989.34|5989.34|5984.9|5984.9|5989.34|5989.34|5984.9|5984.9|0
1633507040000|2021-10-06 07:57:20|5985.41|5985.41|5984.93|5984.93|5985.43|5985.43|5983.28|5983.28|0
1633507050000|2021-10-06 07:57:30|5984.5|5984.5|5983.95|5983.95|5984.5|5984.5|5983.73|5983.73|0
1633507060000|2021-10-06 07:57:40|5983.93|5983.93|5983.68|5983.68|5983.93|5983.93|5983.68|5983.68|0
1633507070000|2021-10-06 07:57:50|5983.25|5983.25|5981.97|5981.97|5983.25|5983.25|5981.97|5981.97|0
1633507080000|2021-10-06 07:58:00|5981.54|5981.54|5979.29|5979.29|5981.54|5981.54|5979.29|5979.29|0
1633507090000|2021-10-06 07:58:10|5978.84|5978.84|5977.97|5977.97|5978.84|5978.84|5977.97|5977.97|0
1633507100000|2021-10-06 07:58:20|5976.22|5976.22|5978.89|5978.89|5978.89|5978.89|5976.22|5976.22|0
1633507110000|2021-10-06 07:58:30|5978.65|5978.65|5978.43|5978.43|5978.65|5978.65|5978.43|5978.43|0
1633507120000|2021-10-06 07:58:40|5979.3|5979.3|5979.59|5979.59|5979.59|5979.59|5979.3|5979.3|0
1633507130000|2021-10-06 07:58:50|5980.26|5980.26|5981.26|5981.26|5981.26|5981.26|5980.26|5980.26|0
1633507140000|2021-10-06 07:59:00|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|0
1633507150000|2021-10-06 07:59:10|5980.73|5980.73|5979.77|5979.77|5980.73|5980.73|5979.77|5979.77|0
1633507160000|2021-10-06 07:59:20|5978.91|5978.91|5978.14|5978.14|5978.91|5978.91|5977.85|5977.85|0
1633507170000|2021-10-06 07:59:30|5978.15|5978.15|5977.58|5977.58|5978.15|5978.15|5977.58|5977.58|0
1633507180000|2021-10-06 07:59:40|5977.29|5977.29|5976.33|5976.33|5977.29|5977.29|5976.33|5976.33|0
1633507190000|2021-10-06 07:59:50|5975.75|5975.75|5975.9|5975.9|5975.9|5975.9|5975.32|5975.32|0
1633507200000|2021-10-06 08:00:00|5975.25|5975.25|5967.87|5967.87|5975.25|5975.25|5967.87|5967.87|0
1633507210000|2021-10-06 08:00:10|5968.16|5968.16|5966.97|5966.97|5968.16|5968.16|5966.97|5966.97|0
1633507220000|2021-10-06 08:00:20|5967.26|5967.26|5967.92|5967.92|5967.92|5967.92|5967.26|5967.26|0
1633507230000|2021-10-06 08:00:30|5967.63|5967.63|5965.01|5965.01|5967.63|5967.63|5965.01|5965.01|0
1633507240000|2021-10-06 08:00:40|5964.72|5964.72|5965.22|5965.22|5965.22|5965.22|5964.5|5964.5|0
1633507250000|2021-10-06 08:00:50|5965.65|5965.65|5964.16|5964.16|5965.65|5965.65|5964.16|5964.16|0
1633507260000|2021-10-06 08:01:00|5964.14|5964.14|5966.54|5966.54|5966.82|5966.82|5964.14|5964.14|0
1633507270000|2021-10-06 08:01:10|5966.32|5966.32|5964.91|5964.91|5966.32|5966.32|5964.91|5964.91|0
1633507280000|2021-10-06 08:01:20|5964.34|5964.34|5963.97|5963.97|5964.34|5964.34|5962.87|5962.87|0
1633507290000|2021-10-06 08:01:30|5963.49|5963.49|5962.18|5962.18|5963.49|5963.49|5962.18|5962.18|0
1633507300000|2021-10-06 08:01:40|5963.33|5963.33|5963.81|5963.81|5963.81|5963.81|5963.33|5963.33|0
1633507310000|2021-10-06 08:01:50|5964.46|5964.46|5965.22|5965.22|5965.22|5965.22|5963.95|5963.95|0
1633507320000|2021-10-06 08:02:00|5964.34|5964.34|5961.29|5961.29|5964.34|5964.34|5961.29|5961.29|0
1633507330000|2021-10-06 08:02:10|5961.53|5961.53|5959.76|5959.76|5961.53|5961.53|5959.02|5959.02|0
1633507340000|2021-10-06 08:02:20|5959.52|5959.52|5959.6|5959.6|5959.6|5959.6|5959.31|5959.31|0
1633507350000|2021-10-06 08:02:30|5960.1|5960.1|5959.89|5959.89|5960.48|5960.48|5959.31|5959.31|0
1633507360000|2021-10-06 08:02:40|5958.16|5958.16|5960.27|5960.27|5960.27|5960.27|5957.69|5957.69|0
1633507370000|2021-10-06 08:02:50|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|0
1633507380000|2021-10-06 08:03:00|5960.99|5960.99|5959.76|5959.76|5961.01|5961.01|5959.75|5959.75|0
1633507390000|2021-10-06 08:03:10|5958.9|5958.9|5959.88|5959.88|5959.88|5959.88|5957.75|5957.75|0
1633507400000|2021-10-06 08:03:20|5960.09|5960.09|5962.52|5962.52|5962.52|5962.52|5960.09|5960.09|0
1633507410000|2021-10-06 08:03:30|5962.46|5962.46|5961.97|5961.97|5962.48|5962.48|5961.97|5961.97|0
1633507420000|2021-10-06 08:03:40|5962.4|5962.4|5962.19|5962.19|5962.4|5962.4|5962.19|5962.19|0
1633507430000|2021-10-06 08:03:50|5961.97|5961.97|5961.95|5961.95|5961.97|5961.97|5961.95|5961.95|0
1633507440000|2021-10-06 08:04:00|5961.37|5961.37|5961.64|5961.64|5961.66|5961.66|5961.37|5961.37|0
1633507450000|2021-10-06 08:04:10|5962.11|5962.11|5958.45|5958.45|5962.11|5962.11|5958.45|5958.45|0
1633507460000|2021-10-06 08:04:20|5958.23|5958.23|5957.31|5957.31|5958.23|5958.23|5957.31|5957.31|0
1633507470000|2021-10-06 08:04:30|5956.36|5956.36|5950.72|5950.72|5956.36|5956.36|5950.72|5950.72|0
1633507480000|2021-10-06 08:04:40|5949.58|5949.58|5947.55|5947.55|5949.58|5949.58|5947.33|5947.33|0
1633507490000|2021-10-06 08:04:50|5947.33|5947.33|5946.94|5946.94|5948.28|5948.28|5946.94|5946.94|0
1633507500000|2021-10-06 08:05:00|5946.65|5946.65|5943.45|5943.45|5946.65|5946.65|5943.21|5943.21|0
1633507510000|2021-10-06 08:05:10|5943.4|5943.4|5939.66|5939.66|5943.43|5943.43|5939.66|5939.66|0
1633507520000|2021-10-06 08:05:20|5939.18|5939.18|5937.88|5937.88|5939.18|5939.18|5937.45|5937.45|0
1633507530000|2021-10-06 08:05:30|5937.6|5937.6|5942.57|5942.57|5942.57|5942.57|5937.6|5937.6|0
1633507540000|2021-10-06 08:05:40|5941.99|5941.99|5941.14|5941.14|5942.28|5942.28|5941.14|5941.14|0
1633507550000|2021-10-06 08:05:50|5940.86|5940.86|5942.03|5942.03|5942.03|5942.03|5940.06|5940.06|0
1633507560000|2021-10-06 08:06:00|5941.82|5941.82|5939.7|5939.7|5941.82|5941.82|5939.35|5939.35|0
1633507570000|2021-10-06 08:06:10|5939.68|5939.68|5938.05|5938.05|5940.02|5940.02|5938.05|5938.05|0
1633507580000|2021-10-06 08:06:20|5937.19|5937.19|5937.21|5937.21|5937.96|5937.96|5937|5937|0
1633507590000|2021-10-06 08:06:30|5938.94|5938.94|5937.93|5937.93|5938.94|5938.94|5937.72|5937.72|0
1633507600000|2021-10-06 08:06:40|5938.51|5938.51|5939.28|5939.28|5939.56|5939.56|5938.51|5938.51|0
1633507610000|2021-10-06 08:06:50|5940.4|5940.4|5937.58|5937.58|5941.11|5941.11|5937.58|5937.58|0
1633507620000|2021-10-06 08:07:00|5937.07|5937.07|5938.64|5938.64|5938.64|5938.64|5936.22|5936.22|0
1633507630000|2021-10-06 08:07:10|5938.93|5938.93|5937.52|5937.52|5938.93|5938.93|5937.31|5937.31|0
1633507640000|2021-10-06 08:07:20|5937.74|5937.74|5937.12|5937.12|5938.24|5938.24|5936.83|5936.83|0
1633507650000|2021-10-06 08:07:30|5935.56|5935.56|5935.59|5935.59|5935.59|5935.59|5935.06|5935.06|0
1633507660000|2021-10-06 08:07:40|5935.16|5935.16|5935.16|5935.16|5935.38|5935.38|5935.16|5935.16|0
1633507670000|2021-10-06 08:07:50|5934.92|5934.92|5934.23|5934.23|5934.92|5934.92|5933.44|5933.44|0
1633507680000|2021-10-06 08:08:00|5934.01|5934.01|5933.24|5933.24|5934.25|5934.25|5933.24|5933.24|0
1633507690000|2021-10-06 08:08:10|5933.48|5933.48|5933.96|5933.96|5933.96|5933.96|5933.48|5933.48|0
1633507700000|2021-10-06 08:08:20|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|0
1633507710000|2021-10-06 08:08:30|5933.95|5933.95|5932.69|5932.69|5933.99|5933.99|5932.4|5932.4|0
1633507720000|2021-10-06 08:08:40|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|0
1633507730000|2021-10-06 08:08:50|5932.14|5932.14|5926.87|5926.87|5932.14|5932.14|5926.87|5926.87|0
1633507740000|2021-10-06 08:09:00|5926.63|5926.63|5924.48|5924.48|5927.64|5927.64|5923.9|5923.9|0
1633507750000|2021-10-06 08:09:10|5925.91|5925.91|5928.19|5928.19|5928.43|5928.43|5925.89|5925.89|0
1633507760000|2021-10-06 08:09:20|5929.41|5929.41|5929.3|5929.3|5930.57|5930.57|5929.3|5929.3|0
1633507770000|2021-10-06 08:09:30|5929.01|5929.01|5928.2|5928.2|5929.76|5929.76|5927.63|5927.63|0
1633507780000|2021-10-06 08:09:40|5928.42|5928.42|5928.13|5928.13|5928.42|5928.42|5928.13|5928.13|0
1633507790000|2021-10-06 08:09:50|5927.92|5927.92|5925.37|5925.37|5927.92|5927.92|5925.37|5925.37|0
1633507800000|2021-10-06 08:10:00|5925.31|5925.31|5921.43|5921.43|5925.31|5925.31|5921.43|5921.43|0
1633507810000|2021-10-06 08:10:10|5921.14|5921.14|5922.48|5922.48|5922.77|5922.77|5921.14|5921.14|0
1633507820000|2021-10-06 08:10:20|5922.19|5922.19|5919.09|5919.09|5922.19|5922.19|5919.09|5919.09|0
1633507830000|2021-10-06 08:10:30|5918.6|5918.6|5920.97|5920.97|5920.97|5920.97|5918.6|5918.6|0
1633507840000|2021-10-06 08:10:40|5921.55|5921.55|5925.25|5925.25|5925.25|5925.25|5921.55|5921.55|0
1633507850000|2021-10-06 08:10:50|5925.68|5925.68|5929.1|5929.1|5929.96|5929.96|5925.68|5925.68|0
1633507860000|2021-10-06 08:11:00|5929.31|5929.31|5929.58|5929.58|5929.58|5929.58|5928.57|5928.57|0
1633507870000|2021-10-06 08:11:10|5929|5929|5927.99|5927.99|5929|5929|5927.12|5927.12|0
1633507880000|2021-10-06 08:11:20|5928.28|5928.28|5929.07|5929.07|5929.55|5929.55|5928.28|5928.28|0
1633507890000|2021-10-06 08:11:30|5928.86|5928.86|5928.06|5928.06|5928.86|5928.86|5928.06|5928.06|0
1633507900000|2021-10-06 08:11:40|5928.35|5928.35|5926.17|5926.17|5928.95|5928.95|5926.17|5926.17|0
1633507910000|2021-10-06 08:11:50|5926.22|5926.22|5926.72|5926.72|5926.72|5926.72|5926.22|5926.22|0
1633507920000|2021-10-06 08:12:00|5927.65|5927.65|5928.52|5928.52|5928.81|5928.81|5927.65|5927.65|0
1633507930000|2021-10-06 08:12:10|5928.23|5928.23|5928.73|5928.73|5928.73|5928.73|5928.23|5928.23|0
1633507940000|2021-10-06 08:12:20|5929.02|5929.02|5928.28|5928.28|5929.02|5929.02|5927.7|5927.7|0
1633507950000|2021-10-06 08:12:30|5928.06|5928.06|5923.45|5923.45|5928.06|5928.06|5923.45|5923.45|0
1633507960000|2021-10-06 08:12:40|5922.58|5922.58|5924.93|5924.93|5924.93|5924.93|5922.58|5922.58|0
1633507970000|2021-10-06 08:12:50|5925.8|5925.8|5922.88|5922.88|5926.09|5926.09|5922.88|5922.88|0
1633507980000|2021-10-06 08:13:00|5923.17|5923.17|5923.7|5923.7|5924.18|5924.18|5923.17|5923.17|0
1633507990000|2021-10-06 08:13:10|5922.6|5922.6|5922.47|5922.47|5922.6|5922.6|5921.06|5921.06|0
1633508000000|2021-10-06 08:13:20|5923.12|5923.12|5926.24|5926.24|5926.24|5926.24|5923.12|5923.12|0
1633508010000|2021-10-06 08:13:30|5925.95|5925.95|5925.68|5925.68|5926.24|5926.24|5925.66|5925.66|0
1633508020000|2021-10-06 08:13:40|5925.6|5925.6|5924.17|5924.17|5925.6|5925.6|5924.17|5924.17|0
1633508040000|2021-10-06 08:14:00|5925.56|5925.56|5925.54|5925.54|5926.07|5926.07|5925.49|5925.49|0
1633508050000|2021-10-06 08:14:10|5925.25|5925.25|5924.34|5924.34|5925.25|5925.25|5924.34|5924.34|0
1633508060000|2021-10-06 08:14:20|5924.39|5924.39|5925.3|5925.3|5925.83|5925.83|5924.39|5924.39|0
1633508070000|2021-10-06 08:14:30|5925.25|5925.25|5924.96|5924.96|5925.25|5925.25|5924.96|5924.96|0
1633508080000|2021-10-06 08:14:40|5925.25|5925.25|5924.91|5924.91|5925.49|5925.49|5924.91|5924.91|0
1633508090000|2021-10-06 08:14:50|5924.69|5924.69|5926.21|5926.21|5926.5|5926.5|5924.68|5924.68|0
1633508100000|2021-10-06 08:15:00|5925.98|5925.98|5924.69|5924.69|5926.19|5926.19|5924.44|5924.44|0
1633508110000|2021-10-06 08:15:10|5924.22|5924.22|5920.8|5920.8|5924.22|5924.22|5920.58|5920.58|0
1633508120000|2021-10-06 08:15:20|5921.44|5921.44|5924.94|5924.94|5924.94|5924.94|5921.44|5921.44|0
1633508130000|2021-10-06 08:15:30|5925.18|5925.18|5924.98|5924.98|5925.27|5925.27|5924.98|5924.98|0
1633508140000|2021-10-06 08:15:40|5924.76|5924.76|5922.27|5922.27|5924.76|5924.76|5922.27|5922.27|0
1633508150000|2021-10-06 08:15:50|5922.05|5922.05|5921.55|5921.55|5922.27|5922.27|5921.55|5921.55|0
1633508160000|2021-10-06 08:16:00|5921.52|5921.52|5919.82|5919.82|5921.52|5921.52|5919|5919|0
1633508170000|2021-10-06 08:16:10|5919.36|5919.36|5918.66|5918.66|5919.36|5919.36|5918.43|5918.43|0
1633508180000|2021-10-06 08:16:20|5917.97|5917.97|5918.19|5918.19|5919.17|5919.17|5917.97|5917.97|0
1633508190000|2021-10-06 08:16:30|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|0
1633508200000|2021-10-06 08:16:40|5918.88|5918.88|5919.66|5919.66|5919.66|5919.66|5918.66|5918.66|0
1633508210000|2021-10-06 08:16:50|5920.52|5920.52|5924.53|5924.53|5925.04|5925.04|5920.52|5920.52|0
1633508220000|2021-10-06 08:17:00|5924.25|5924.25|5924.74|5924.74|5925.03|5925.03|5924.03|5924.03|0
1633508230000|2021-10-06 08:17:10|5925.18|5925.18|5925.95|5925.95|5925.95|5925.95|5925.18|5925.18|0
1633508240000|2021-10-06 08:17:20|5926.19|5926.19|5926.64|5926.64|5927.12|5927.12|5926.19|5926.19|0
1633508250000|2021-10-06 08:17:30|5926.33|5926.33|5927.29|5927.29|5927.52|5927.52|5925.9|5925.9|0
1633508260000|2021-10-06 08:17:40|5925.83|5925.83|5925.53|5925.53|5925.83|5925.83|5925.53|5925.53|0
1633508270000|2021-10-06 08:17:50|5925.74|5925.74|5927.01|5927.01|5927.01|5927.01|5925.74|5925.74|0
1633508280000|2021-10-06 08:18:00|5926.72|5926.72|5927.44|5927.44|5927.44|5927.44|5926.72|5926.72|0
1633508290000|2021-10-06 08:18:10|5927.23|5927.23|5928.24|5928.24|5928.75|5928.75|5927.23|5927.23|0
1633508300000|2021-10-06 08:18:20|5928.53|5928.53|5928.25|5928.25|5929.31|5929.31|5928.04|5928.04|0
1633508310000|2021-10-06 08:18:30|5928.54|5928.54|5928.78|5928.78|5928.83|5928.83|5928.54|5928.54|0
1633508320000|2021-10-06 08:18:40|5928.49|5928.49|5928.28|5928.28|5928.49|5928.49|5928.28|5928.28|0
1633508330000|2021-10-06 08:18:50|5928.56|5928.56|5928.53|5928.53|5928.56|5928.56|5928.28|5928.28|0
1633508340000|2021-10-06 08:19:00|5927.78|5927.78|5928.53|5928.53|5928.53|5928.53|5927.78|5927.78|0
1633508350000|2021-10-06 08:19:10|5928.09|5928.09|5928.07|5928.07|5928.09|5928.09|5927.86|5927.86|0
1633508360000|2021-10-06 08:19:20|5928.29|5928.29|5933.19|5933.19|5933.88|5933.88|5928.29|5928.29|0
1633508370000|2021-10-06 08:19:30|5934.19|5934.19|5935.77|5935.77|5935.77|5935.77|5934.19|5934.19|0
1633508380000|2021-10-06 08:19:40|5935.48|5935.48|5933.25|5933.25|5935.48|5935.48|5933.25|5933.25|0
1633508390000|2021-10-06 08:19:50|5932.82|5932.82|5932.56|5932.56|5932.82|5932.82|5932.56|5932.56|0
1633508400000|2021-10-06 08:20:00|5932.66|5932.66|5934.53|5934.53|5934.53|5934.53|5932.66|5932.66|0
1633508410000|2021-10-06 08:20:10|5934.29|5934.29|5934|5934|5934.29|5934.29|5933.76|5933.76|0
1633508420000|2021-10-06 08:20:20|5933.76|5933.76|5935.7|5935.7|5935.7|5935.7|5933.33|5933.33|0
1633508430000|2021-10-06 08:20:30|5936.15|5936.15|5935.99|5935.99|5936.2|5936.2|5935.53|5935.53|0
1633508440000|2021-10-06 08:20:40|5936.44|5936.44|5936.47|5936.47|5936.47|5936.47|5936.44|5936.44|0
1633508450000|2021-10-06 08:20:50|5936.68|5936.68|5935.03|5935.03|5936.68|5936.68|5935.03|5935.03|0
1633508460000|2021-10-06 08:21:00|5934.13|5934.13|5933.8|5933.8|5934.41|5934.41|5933.8|5933.8|0
1633508470000|2021-10-06 08:21:10|5933.58|5933.58|5933.85|5933.85|5933.85|5933.85|5933.27|5933.27|0
1633508480000|2021-10-06 08:21:20|5933.56|5933.56|5932.54|5932.54|5933.56|5933.56|5932.54|5932.54|0
1633508490000|2021-10-06 08:21:30|5931.64|5931.64|5931.36|5931.36|5931.64|5931.64|5931.36|5931.36|0
1633508500000|2021-10-06 08:21:40|5931.58|5931.58|5931.58|5931.58|5931.58|5931.58|5931.58|5931.58|0
1633508510000|2021-10-06 08:21:50|5930.71|5930.71|5929.42|5929.42|5930.71|5930.71|5929.42|5929.42|0
1633508520000|2021-10-06 08:22:00|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1633508530000|2021-10-06 08:22:10|5928.51|5928.51|5929.37|5929.37|5929.37|5929.37|5928.46|5928.46|0
1633508540000|2021-10-06 08:22:20|5929.16|5929.16|5929.66|5929.66|5929.66|5929.66|5928.92|5928.92|0
1633508550000|2021-10-06 08:22:30|5930.11|5930.11|5931.93|5931.93|5931.93|5931.93|5930.11|5930.11|0
1633508570000|2021-10-06 08:22:50|5933.36|5933.36|5933.79|5933.79|5933.79|5933.79|5933.36|5933.36|0
1633508580000|2021-10-06 08:23:00|5934.26|5934.26|5937.05|5937.05|5937.91|5937.91|5934.26|5934.26|0
1633508590000|2021-10-06 08:23:10|5937.26|5937.26|5937.7|5937.7|5937.7|5937.7|5937.26|5937.26|0
1633508600000|2021-10-06 08:23:20|5937.91|5937.91|5937.7|5937.7|5938.2|5938.2|5937.7|5937.7|0
1633508610000|2021-10-06 08:23:30|5938.27|5938.27|5942.58|5942.58|5942.58|5942.58|5938.27|5938.27|0
1633508620000|2021-10-06 08:23:40|5942.82|5942.82|5944.64|5944.64|5944.64|5944.64|5942.82|5942.82|0
1633508630000|2021-10-06 08:23:50|5944.62|5944.62|5944.99|5944.99|5945|5945|5944.12|5944.12|0
1633508640000|2021-10-06 08:24:00|5945.2|5945.2|5943.73|5943.73|5945.2|5945.2|5942.72|5942.72|0
1633508650000|2021-10-06 08:24:10|5943.15|5943.15|5946.3|5946.3|5946.3|5946.3|5943.15|5943.15|0
1633508660000|2021-10-06 08:24:20|5946.88|5946.88|5947.57|5947.57|5948.41|5948.41|5946.88|5946.88|0
1633508670000|2021-10-06 08:24:30|5947.55|5947.55|5948.02|5948.02|5948.02|5948.02|5947.55|5947.55|0
1633508680000|2021-10-06 08:24:40|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|0
1633508700000|2021-10-06 08:25:00|5947.82|5947.82|5946.77|5946.77|5948.49|5948.49|5946.77|5946.77|0
1633508710000|2021-10-06 08:25:10|5946.74|5946.74|5945.43|5945.43|5946.74|5946.74|5945.43|5945.43|0
1633508720000|2021-10-06 08:25:20|5945|5945|5943.99|5943.99|5945.21|5945.21|5943.99|5943.99|0
1633508730000|2021-10-06 08:25:30|5944.2|5944.2|5943.49|5943.49|5944.2|5944.2|5943.49|5943.49|0
1633508740000|2021-10-06 08:25:40|5943.71|5943.71|5946.01|5946.01|5946.3|5946.3|5943.71|5943.71|0
1633508750000|2021-10-06 08:25:50|5946.44|5946.44|5946.77|5946.77|5946.77|5946.77|5946.42|5946.42|0
1633508760000|2021-10-06 08:26:00|5947.2|5947.2|5950.21|5950.21|5950.21|5950.21|5947.2|5947.2|0
1633508780000|2021-10-06 08:26:20|5949.65|5949.65|5950.37|5950.37|5950.37|5950.37|5949.65|5949.65|0
1633508790000|2021-10-06 08:26:30|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|0
1633508800000|2021-10-06 08:26:40|5950.78|5950.78|5950.8|5950.8|5951.02|5951.02|5950.56|5950.56|0
1633508810000|2021-10-06 08:26:50|5949.93|5949.93|5947.52|5947.52|5949.93|5949.93|5947.52|5947.52|0
1633508820000|2021-10-06 08:27:00|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.09|5947.09|0
1633508830000|2021-10-06 08:27:10|5947.29|5947.29|5948.44|5948.44|5948.44|5948.44|5947.29|5947.29|0
1633508840000|2021-10-06 08:27:20|5950.71|5950.71|5951.51|5951.51|5951.51|5951.51|5950.71|5950.71|0
1633508850000|2021-10-06 08:27:30|5950.8|5950.8|5951.73|5951.73|5951.73|5951.73|5950.8|5950.8|0
1633508860000|2021-10-06 08:27:40|5953.14|5953.14|5953.71|5953.71|5953.71|5953.71|5953.14|5953.14|0
1633508880000|2021-10-06 08:28:00|5954.41|5954.41|5954.41|5954.41|5954.64|5954.64|5954.41|5954.41|0
1633508890000|2021-10-06 08:28:10|5954.84|5954.84|5956.52|5956.52|5956.81|5956.81|5954.84|5954.84|0
1633508900000|2021-10-06 08:28:20|5956.97|5956.97|5956.49|5956.49|5956.97|5956.97|5956.23|5956.23|0
1633508910000|2021-10-06 08:28:30|5955.63|5955.63|5957.05|5957.05|5957.05|5957.05|5955.6|5955.6|0
1633508920000|2021-10-06 08:28:40|5957.52|5957.52|5957.23|5957.23|5957.52|5957.52|5957.23|5957.23|0
1633508930000|2021-10-06 08:28:50|5957.81|5957.81|5959.96|5959.96|5959.96|5959.96|5957.81|5957.81|0
1633508940000|2021-10-06 08:29:00|5960.17|5960.17|5960.7|5960.7|5961.2|5961.2|5959.96|5959.96|0
1633508950000|2021-10-06 08:29:10|5960.27|5960.27|5960.7|5960.7|5960.7|5960.7|5960.27|5960.27|0
1633508960000|2021-10-06 08:29:20|5960.68|5960.68|5961.26|5961.26|5961.26|5961.26|5960.1|5960.1|0
1633508970000|2021-10-06 08:29:30|5960.78|5960.78|5962.65|5962.65|5962.65|5962.65|5960.78|5960.78|0
1633508980000|2021-10-06 08:29:40|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1633508990000|2021-10-06 08:29:50|5965.64|5965.64|5966.59|5966.59|5967.56|5967.56|5965.64|5965.64|0
1633509000000|2021-10-06 08:30:00|5966.23|5966.23|5967.66|5967.66|5967.71|5967.71|5966.23|5966.23|0
1633509010000|2021-10-06 08:30:10|5967.9|5967.9|5967.66|5967.66|5967.9|5967.9|5967.66|5967.66|0
1633509030000|2021-10-06 08:30:30|5967.95|5967.95|5970.4|5970.4|5970.4|5970.4|5967.95|5967.95|0
1633509040000|2021-10-06 08:30:40|5970.68|5970.68|5973.06|5973.06|5973.06|5973.06|5969.94|5969.94|0
1633509050000|2021-10-06 08:30:50|5972.77|5972.77|5972.13|5972.13|5973.73|5973.73|5971.84|5971.84|0
1633509060000|2021-10-06 08:31:00|5971.91|5971.91|5970.04|5970.04|5971.91|5971.91|5969.82|5969.82|0
1633509070000|2021-10-06 08:31:10|5970.25|5970.25|5970.54|5970.54|5970.54|5970.54|5970.25|5970.25|0
1633509080000|2021-10-06 08:31:20|5970.25|5970.25|5971|5971|5971|5971|5970.25|5970.25|0
1633509090000|2021-10-06 08:31:30|5971.28|5971.28|5972.19|5972.19|5972.19|5972.19|5971.28|5971.28|0
1633509100000|2021-10-06 08:31:40|5971.9|5971.9|5967.74|5967.74|5972.33|5972.33|5967.74|5967.74|0
1633509110000|2021-10-06 08:31:50|5968.67|5968.67|5968.17|5968.17|5968.69|5968.69|5968.17|5968.17|0
1633509120000|2021-10-06 08:32:00|5967.93|5967.93|5966.74|5966.74|5968.17|5968.17|5966.44|5966.44|0
1633509130000|2021-10-06 08:32:10|5967.25|5967.25|5970.09|5970.09|5970.09|5970.09|5967.25|5967.25|0
1633509140000|2021-10-06 08:32:20|5969.86|5969.86|5969.64|5969.64|5969.86|5969.86|5969.64|5969.64|0
1633509150000|2021-10-06 08:32:30|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|0
1633509160000|2021-10-06 08:32:40|5971.87|5971.87|5971.03|5971.03|5971.87|5971.87|5970.94|5970.94|0
1633509170000|2021-10-06 08:32:50|5970.79|5970.79|5970.82|5970.82|5970.82|5970.82|5970.36|5970.36|0
1633509180000|2021-10-06 08:33:00|5971.25|5971.25|5971.89|5971.89|5971.89|5971.89|5971.25|5971.25|0
1633509200000|2021-10-06 08:33:20|5974.24|5974.24|5974.53|5974.53|5974.53|5974.53|5973.71|5973.71|0
1633509210000|2021-10-06 08:33:30|5974.82|5974.82|5974.74|5974.74|5975.03|5975.03|5974.74|5974.74|0
1633509220000|2021-10-06 08:33:40|5974.17|5974.17|5974.74|5974.74|5974.74|5974.74|5974.17|5974.17|0
1633509230000|2021-10-06 08:33:50|5974.96|5974.96|5975.24|5975.24|5975.24|5975.24|5974.96|5974.96|0
1633509240000|2021-10-06 08:34:00|5974.52|5974.52|5973.77|5973.77|5974.52|5974.52|5973.77|5973.77|0
1633509250000|2021-10-06 08:34:10|5973.18|5973.18|5973.64|5973.64|5973.85|5973.85|5973.18|5973.18|0
1633509260000|2021-10-06 08:34:20|5973.18|5973.18|5973.98|5973.98|5973.98|5973.98|5972.2|5972.2|0
1633509270000|2021-10-06 08:34:30|5974.67|5974.67|5973.88|5973.88|5974.67|5974.67|5973.88|5973.88|0
1633509280000|2021-10-06 08:34:40|5973.66|5973.66|5973.44|5973.44|5973.66|5973.66|5973.44|5973.44|0
1633509290000|2021-10-06 08:34:50|5972.49|5972.49|5972.95|5972.95|5972.95|5972.95|5972.49|5972.49|0
1633509300000|2021-10-06 08:35:00|5973.16|5973.16|5976.17|5976.17|5976.65|5976.65|5973.16|5973.16|0
1633509310000|2021-10-06 08:35:10|5974.93|5974.93|5973.44|5973.44|5974.94|5974.94|5973.44|5973.44|0
1633509320000|2021-10-06 08:35:20|5973.65|5973.65|5973.33|5973.33|5973.65|5973.65|5972.79|5972.79|0
1633509330000|2021-10-06 08:35:30|5973.55|5973.55|5977.3|5977.3|5977.3|5977.3|5973.55|5973.55|0
1633509340000|2021-10-06 08:35:40|5977.06|5977.06|5978.78|5978.78|5978.78|5978.78|5977.06|5977.06|0
1633509350000|2021-10-06 08:35:50|5979.07|5979.07|5980.65|5980.65|5980.65|5980.65|5979.07|5979.07|0
1633509360000|2021-10-06 08:36:00|5981.22|5981.22|5982.03|5982.03|5983.29|5983.29|5981.22|5981.22|0
1633509370000|2021-10-06 08:36:10|5982.31|5982.31|5985.09|5985.09|5985.09|5985.09|5982.31|5982.31|0
1633509380000|2021-10-06 08:36:20|5985.11|5985.11|5987.74|5987.74|5987.74|5987.74|5985.11|5985.11|0
1633509390000|2021-10-06 08:36:30|5987.72|5987.72|5989.16|5989.16|5989.16|5989.16|5987.72|5987.72|0
1633509400000|2021-10-06 08:36:40|5988.87|5988.87|5988.69|5988.69|5988.87|5988.87|5988.65|5988.65|0
1633509410000|2021-10-06 08:36:50|5989.41|5989.41|5989.86|5989.86|5990.08|5990.08|5989.41|5989.41|0
1633509420000|2021-10-06 08:37:00|5988.35|5988.35|5986.55|5986.55|5988.35|5988.35|5986.55|5986.55|0
1633509430000|2021-10-06 08:37:10|5985.11|5985.11|5984.31|5984.31|5985.11|5985.11|5984.1|5984.1|0
1633509440000|2021-10-06 08:37:20|5981.64|5981.64|5981.9|5981.9|5982.12|5982.12|5981.64|5981.64|0
1633509450000|2021-10-06 08:37:30|5982.7|5982.7|5982.99|5982.99|5982.99|5982.99|5982.7|5982.7|0
1633509460000|2021-10-06 08:37:40|5982.48|5982.48|5983.89|5983.89|5983.89|5983.89|5982.24|5982.24|0
1633509470000|2021-10-06 08:37:50|5983.42|5983.42|5983.68|5983.68|5983.68|5983.68|5982.7|5982.7|0
1633509480000|2021-10-06 08:38:00|5983.82|5983.82|5982.33|5982.33|5983.84|5983.84|5982.33|5982.33|0
1633509490000|2021-10-06 08:38:10|5982.57|5982.57|5981.66|5981.66|5983.38|5983.38|5981.66|5981.66|0
1633509500000|2021-10-06 08:38:20|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|0
1633509520000|2021-10-06 08:38:40|5980.1|5980.1|5979.83|5979.83|5980.34|5980.34|5979.83|5979.83|0
1633509530000|2021-10-06 08:38:50|5979.55|5979.55|5978.04|5978.04|5979.55|5979.55|5978.04|5978.04|0
1633509540000|2021-10-06 08:39:00|5978.33|5978.33|5976.93|5976.93|5978.33|5978.33|5976.93|5976.93|0
1633509550000|2021-10-06 08:39:10|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|0
1633509560000|2021-10-06 08:39:20|5975.59|5975.59|5975.77|5975.77|5975.77|5975.77|5975.35|5975.35|0
1633509570000|2021-10-06 08:39:30|5975.81|5975.81|5976.04|5976.04|5976.26|5976.26|5975.81|5975.81|0
1633509580000|2021-10-06 08:39:40|5975.61|5975.61|5975.33|5975.33|5975.83|5975.83|5974.39|5974.39|0
1633509590000|2021-10-06 08:39:50|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|0
1633509600000|2021-10-06 08:40:00|5975.4|5975.4|5975.11|5975.11|5975.4|5975.4|5975.11|5975.11|0
1633509610000|2021-10-06 08:40:10|5974.83|5974.83|5969.24|5969.24|5974.83|5974.83|5969.03|5969.03|0
1633509620000|2021-10-06 08:40:20|5969.03|5969.03|5969.27|5969.27|5969.27|5969.27|5968.52|5968.52|0
1633509630000|2021-10-06 08:40:30|5968.83|5968.83|5969.03|5969.03|5969.03|5969.03|5968.81|5968.81|0
1633509640000|2021-10-06 08:40:40|5968.74|5968.74|5968.52|5968.52|5968.74|5968.74|5968.52|5968.52|0
1633509650000|2021-10-06 08:40:50|5968.31|5968.31|5966.87|5966.87|5968.31|5968.31|5966.65|5966.65|0
1633509660000|2021-10-06 08:41:00|5966.85|5966.85|5967.19|5967.19|5967.19|5967.19|5966.76|5966.76|0
1633509670000|2021-10-06 08:41:10|5966.23|5966.23|5967.05|5967.05|5967.1|5967.1|5966.23|5966.23|0
1633509680000|2021-10-06 08:41:20|5967.34|5967.34|5970.73|5970.73|5970.73|5970.73|5967.34|5967.34|0
1633509690000|2021-10-06 08:41:30|5971.6|5971.6|5971.75|5971.75|5972.18|5972.18|5971.6|5971.6|0
1633509700000|2021-10-06 08:41:40|5971.27|5971.27|5970.4|5970.4|5971.27|5971.27|5970.4|5970.4|0
1633509710000|2021-10-06 08:41:50|5971.49|5971.49|5971.2|5971.2|5971.49|5971.49|5971.2|5971.2|0
1633509720000|2021-10-06 08:42:00|5972.18|5972.18|5972.25|5972.25|5972.47|5972.47|5972.18|5972.18|0
1633509730000|2021-10-06 08:42:10|5972.01|5972.01|5973.53|5973.53|5973.53|5973.53|5972.01|5972.01|0
1633509740000|2021-10-06 08:42:20|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|0
1633509750000|2021-10-06 08:42:30|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|0
1633509760000|2021-10-06 08:42:40|5973.45|5973.45|5974.02|5974.02|5974.02|5974.02|5973.45|5973.45|0
1633509770000|2021-10-06 08:42:50|5974.91|5974.91|5975.2|5975.2|5975.2|5975.2|5974.91|5974.91|0
1633509780000|2021-10-06 08:43:00|5974.91|5974.91|5975.15|5975.15|5975.36|5975.36|5974.91|5974.91|0
1633509790000|2021-10-06 08:43:10|5975.36|5975.36|5975.84|5975.84|5975.84|5975.84|5974.72|5974.72|0
1633509800000|2021-10-06 08:43:20|5975.41|5975.41|5976.56|5976.56|5976.56|5976.56|5975.41|5975.41|0
1633509810000|2021-10-06 08:43:30|5977.03|5977.03|5977.37|5977.37|5977.61|5977.61|5977.03|5977.03|0
1633509820000|2021-10-06 08:43:40|5977.58|5977.58|5978.52|5978.52|5978.52|5978.52|5977.58|5977.58|0
1633509830000|2021-10-06 08:43:50|5978.3|5978.3|5978.09|5978.09|5978.3|5978.3|5978.09|5978.09|0
1633509840000|2021-10-06 08:44:00|5978.07|5978.07|5978.45|5978.45|5978.53|5978.53|5977.78|5977.78|0
1633509850000|2021-10-06 08:44:10|5977.78|5977.78|5977.57|5977.57|5977.78|5977.78|5977.35|5977.35|0
1633509860000|2021-10-06 08:44:20|5978.29|5978.29|5978.76|5978.76|5978.76|5978.76|5978.29|5978.29|0
1633509870000|2021-10-06 08:44:30|5978.98|5978.98|5979.19|5979.19|5979.19|5979.19|5978.98|5978.98|0
1633509880000|2021-10-06 08:44:40|5979.56|5979.56|5979.79|5979.79|5980.08|5980.08|5979.56|5979.56|0
1633509890000|2021-10-06 08:44:50|5979.78|5979.78|5981.15|5981.15|5981.15|5981.15|5979.78|5979.78|0
1633509900000|2021-10-06 08:45:00|5980.29|5980.29|5975.76|5975.76|5980.31|5980.31|5975.76|5975.76|0
1633509910000|2021-10-06 08:45:10|5975.54|5975.54|5970.36|5970.36|5975.54|5975.54|5970.1|5970.1|0
1633509920000|2021-10-06 08:45:20|5971.25|5971.25|5973.7|5973.7|5973.7|5973.7|5971.01|5971.01|0
1633509930000|2021-10-06 08:45:30|5973.41|5973.41|5973.04|5973.04|5973.62|5973.62|5973.04|5973.04|0
1633509940000|2021-10-06 08:45:40|5973.28|5973.28|5973.04|5973.04|5973.28|5973.28|5973.04|5973.04|0
1633509950000|2021-10-06 08:45:50|5972.76|5972.76|5972.32|5972.32|5972.76|5972.76|5972.32|5972.32|0
1633509960000|2021-10-06 08:46:00|5972.54|5972.54|5970.89|5970.89|5972.54|5972.54|5970.89|5970.89|0
1633509970000|2021-10-06 08:46:10|5971.11|5971.11|5971.9|5971.9|5971.9|5971.9|5970.89|5970.89|0
1633509980000|2021-10-06 08:46:20|5971.86|5971.86|5973.73|5973.73|5973.73|5973.73|5971.86|5971.86|0
1633509990000|2021-10-06 08:46:30|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1633510000000|2021-10-06 08:46:40|5974.45|5974.45|5974.21|5974.21|5974.45|5974.45|5974.21|5974.21|0
1633510010000|2021-10-06 08:46:50|5973.35|5973.35|5972.92|5972.92|5973.35|5973.35|5972.92|5972.92|0
1633510020000|2021-10-06 08:47:00|5972.99|5972.99|5973.4|5973.4|5973.4|5973.4|5972.97|5972.97|0
1633510030000|2021-10-06 08:47:10|5973.11|5973.11|5973.69|5973.69|5973.69|5973.69|5972.53|5972.53|0
1633510040000|2021-10-06 08:47:20|5974.76|5974.76|5975.43|5975.43|5975.86|5975.86|5974.76|5974.76|0
1633510050000|2021-10-06 08:47:30|5974.43|5974.43|5970.88|5970.88|5974.43|5974.43|5970.59|5970.59|0
1633510060000|2021-10-06 08:47:40|5970.56|5970.56|5966.7|5966.7|5970.6|5970.6|5966.7|5966.7|0
1633510070000|2021-10-06 08:47:50|5966.42|5966.42|5965.22|5965.22|5966.42|5966.42|5965.22|5965.22|0
1633510080000|2021-10-06 08:48:00|5964.15|5964.15|5964.15|5964.15|5964.15|5964.15|5964.15|5964.15|0
1633510090000|2021-10-06 08:48:10|5964.36|5964.36|5963.5|5963.5|5964.36|5964.36|5963.5|5963.5|0
1633510100000|2021-10-06 08:48:20|5963.46|5963.46|5961.81|5961.81|5963.94|5963.94|5961.81|5961.81|0
1633510110000|2021-10-06 08:48:30|5961.57|5961.57|5962.09|5962.09|5962.09|5962.09|5961.55|5961.55|0
1633510120000|2021-10-06 08:48:40|5962.37|5962.37|5963.46|5963.46|5963.46|5963.46|5962.37|5962.37|0
1633510130000|2021-10-06 08:48:50|5963.75|5963.75|5965.62|5965.62|5965.62|5965.62|5963.75|5963.75|0
1633510140000|2021-10-06 08:49:00|5964.75|5964.75|5963.93|5963.93|5964.75|5964.75|5963.14|5963.14|0
1633510150000|2021-10-06 08:49:10|5963.72|5963.72|5959.5|5959.5|5963.72|5963.72|5958.99|5958.99|0
1633510160000|2021-10-06 08:49:20|5959.21|5959.21|5957.93|5957.93|5959.23|5959.23|5957.93|5957.93|0
1633510170000|2021-10-06 08:49:30|5958.73|5958.73|5959.9|5959.9|5960.18|5960.18|5958.44|5958.44|0
1633510180000|2021-10-06 08:49:40|5959.61|5959.61|5956.64|5956.64|5959.61|5959.61|5956.64|5956.64|0
1633510190000|2021-10-06 08:49:50|5956.16|5956.16|5959.28|5959.28|5959.28|5959.28|5956.16|5956.16|0
1633510200000|2021-10-06 08:50:00|5959.29|5959.29|5959.2|5959.2|5959.87|5959.87|5958.43|5958.43|0
1633510210000|2021-10-06 08:50:10|5958.19|5958.19|5957.3|5957.3|5958.19|5958.19|5957.28|5957.28|0
1633510220000|2021-10-06 08:50:20|5957.59|5957.59|5960.11|5960.11|5960.11|5960.11|5957.59|5957.59|0
1633510230000|2021-10-06 08:50:30|5960.4|5960.4|5961.44|5961.44|5961.94|5961.94|5960.11|5960.11|0
1633510240000|2021-10-06 08:50:40|5961.39|5961.39|5961.41|5961.41|5961.41|5961.41|5961.39|5961.39|0
1633510250000|2021-10-06 08:50:50|5961.63|5961.63|5963.81|5963.81|5964.1|5964.1|5961.63|5961.63|0
1633510260000|2021-10-06 08:51:00|5964.03|5964.03|5963.26|5963.26|5964.27|5964.27|5963.26|5963.26|0
1633510270000|2021-10-06 08:51:10|5963.04|5963.04|5962.31|5962.31|5963.04|5963.04|5962.02|5962.02|0
1633510290000|2021-10-06 08:51:30|5962.6|5962.6|5961.53|5961.53|5962.6|5962.6|5961.5|5961.5|0
1633510300000|2021-10-06 08:51:40|5960.78|5960.78|5961.36|5961.36|5961.36|5961.36|5960.31|5960.31|0
1633510310000|2021-10-06 08:51:50|5961.15|5961.15|5960.93|5960.93|5961.15|5961.15|5960.93|5960.93|0
1633510320000|2021-10-06 08:52:00|5961.15|5961.15|5960.78|5960.78|5961.36|5961.36|5960.78|5960.78|0
1633510330000|2021-10-06 08:52:10|5960.35|5960.35|5960.33|5960.33|5960.64|5960.64|5960.33|5960.33|0
1633510340000|2021-10-06 08:52:20|5961.2|5961.2|5960.33|5960.33|5961.2|5961.2|5960.04|5960.04|0
1633510350000|2021-10-06 08:52:30|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|0
1633510360000|2021-10-06 08:52:40|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|0
1633510380000|2021-10-06 08:53:00|5961.01|5961.01|5957.62|5957.62|5961.01|5961.01|5956.82|5956.82|0
1633510390000|2021-10-06 08:53:10|5957.33|5957.33|5957.75|5957.75|5958.04|5958.04|5957.33|5957.33|0
1633510410000|2021-10-06 08:53:30|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1633510420000|2021-10-06 08:53:40|5957.15|5957.15|5956.7|5956.7|5957.15|5957.15|5956.7|5956.7|0
1633510430000|2021-10-06 08:53:50|5956.24|5956.24|5955.53|5955.53|5956.75|5956.75|5955.53|5955.53|0
1633510440000|2021-10-06 08:54:00|5955.29|5955.29|5953.83|5953.83|5955.29|5955.29|5953.83|5953.83|0
1633510450000|2021-10-06 08:54:10|5953.8|5953.8|5951.73|5951.73|5955.24|5955.24|5951.73|5951.73|0
1633510460000|2021-10-06 08:54:20|5952.01|5952.01|5952.01|5952.01|5952.01|5952.01|5952.01|5952.01|0
1633510470000|2021-10-06 08:54:30|5951.54|5951.54|5951.83|5951.83|5951.83|5951.83|5951.54|5951.54|0
1633510480000|2021-10-06 08:54:40|5951.11|5951.11|5950.82|5950.82|5951.11|5951.11|5950.82|5950.82|0
1633510490000|2021-10-06 08:54:50|5950.53|5950.53|5948.62|5948.62|5950.53|5950.53|5948.62|5948.62|0
1633510500000|2021-10-06 08:55:00|5948.69|5948.69|5949.51|5949.51|5949.51|5949.51|5948.69|5948.69|0
1633510510000|2021-10-06 08:55:10|5949.75|5949.75|5950.9|5950.9|5951.16|5951.16|5949.75|5949.75|0
1633510520000|2021-10-06 08:55:20|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|0
1633510530000|2021-10-06 08:55:30|5951.05|5951.05|5949.3|5949.3|5951.05|5951.05|5949.27|5949.27|0
1633510540000|2021-10-06 08:55:40|5949.31|5949.31|5947.66|5947.66|5949.31|5949.31|5947.66|5947.66|0
1633510550000|2021-10-06 08:55:50|5947.21|5947.21|5946.63|5946.63|5947.21|5947.21|5946.63|5946.63|0
1633510560000|2021-10-06 08:56:00|5947.09|5947.09|5948.31|5948.31|5949.96|5949.96|5947.09|5947.09|0
1633510570000|2021-10-06 08:56:10|5948.09|5948.09|5949.26|5949.26|5949.26|5949.26|5948.09|5948.09|0
1633510580000|2021-10-06 08:56:20|5948.69|5948.69|5947.92|5947.92|5948.69|5948.69|5947.9|5947.9|0
1633510590000|2021-10-06 08:56:30|5947.63|5947.63|5948.13|5948.13|5948.13|5948.13|5947.63|5947.63|0
1633510600000|2021-10-06 08:56:40|5948.56|5948.56|5949.28|5949.28|5949.28|5949.28|5948.56|5948.56|0
1633510610000|2021-10-06 08:56:50|5949.71|5949.71|5950.03|5950.03|5950.03|5950.03|5949.71|5949.71|0
1633510620000|2021-10-06 08:57:00|5950.04|5950.04|5954.1|5954.1|5954.87|5954.87|5950.04|5950.04|0
1633510630000|2021-10-06 08:57:10|5954.32|5954.32|5953.52|5953.52|5954.32|5954.32|5953.52|5953.52|0
1633510640000|2021-10-06 08:57:20|5953.23|5953.23|5953.02|5953.02|5953.23|5953.23|5953.02|5953.02|0
1633510650000|2021-10-06 08:57:30|5953.45|5953.45|5951.68|5951.68|5953.45|5953.45|5951.68|5951.68|0
1633510660000|2021-10-06 08:57:40|5951.65|5951.65|5950.14|5950.14|5951.65|5951.65|5950.14|5950.14|0
1633510680000|2021-10-06 08:58:00|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|5948.7|0
1633510690000|2021-10-06 08:58:10|5946.79|5946.79|5946.14|5946.14|5946.79|5946.79|5945.93|5945.93|0
1633510700000|2021-10-06 08:58:20|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|0
1633510720000|2021-10-06 08:58:40|5947.31|5947.31|5949.73|5949.73|5949.73|5949.73|5947.31|5947.31|0
1633510730000|2021-10-06 08:58:50|5950.02|5950.02|5952.15|5952.15|5952.15|5952.15|5950.02|5950.02|0
1633510740000|2021-10-06 08:59:00|5952.36|5952.36|5952.44|5952.44|5952.65|5952.65|5952.36|5952.36|0
1633510760000|2021-10-06 08:59:20|5950.45|5950.45|5949.44|5949.44|5950.45|5950.45|5949.44|5949.44|0
1633510770000|2021-10-06 08:59:30|5950.08|5950.08|5949.77|5949.77|5950.08|5950.08|5949.34|5949.34|0
1633510800000|2021-10-06 09:00:00|5948.58|5948.58|5948.24|5948.24|5948.87|5948.87|5948.24|5948.24|0
1633510810000|2021-10-06 09:00:10|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|0
1633510820000|2021-10-06 09:00:20|5945.89|5945.89|5941.92|5941.92|5945.89|5945.89|5941.92|5941.92|0
1633510830000|2021-10-06 09:00:30|5942.16|5942.16|5940.92|5940.92|5942.16|5942.16|5940.92|5940.92|0
1633510840000|2021-10-06 09:00:40|5940.89|5940.89|5939.88|5939.88|5940.89|5940.89|5939.88|5939.88|0
1633510860000|2021-10-06 09:01:00|5940.96|5940.96|5941.25|5941.25|5941.54|5941.54|5940.96|5940.96|0
1633510870000|2021-10-06 09:01:10|5941.47|5941.47|5938.41|5938.41|5941.64|5941.64|5938.41|5938.41|0
1633510880000|2021-10-06 09:01:20|5938.12|5938.12|5939.06|5939.06|5939.06|5939.06|5938.12|5938.12|0
1633510890000|2021-10-06 09:01:30|5939.49|5939.49|5937.45|5937.45|5939.49|5939.49|5937.45|5937.45|0
1633510900000|2021-10-06 09:01:40|5937.41|5937.41|5935.71|5935.71|5937.7|5937.7|5935.71|5935.71|0
1633510910000|2021-10-06 09:01:50|5935.42|5935.42|5933.56|5933.56|5935.42|5935.42|5933.56|5933.56|0
1633510920000|2021-10-06 09:02:00|5933.54|5933.54|5937.51|5937.51|5937.53|5937.53|5933.54|5933.54|0
1633510930000|2021-10-06 09:02:10|5937.08|5937.08|5937.25|5937.25|5937.75|5937.75|5934.86|5934.86|0
1633510940000|2021-10-06 09:02:20|5937.04|5937.04|5936.27|5936.27|5937.51|5937.51|5935.98|5935.98|0
1633510950000|2021-10-06 09:02:30|5935.79|5935.79|5934.54|5934.54|5935.79|5935.79|5934.54|5934.54|0
1633510960000|2021-10-06 09:02:40|5936.06|5936.06|5936.06|5936.06|5936.06|5936.06|5935.77|5935.77|0
1633510970000|2021-10-06 09:02:50|5936.63|5936.63|5939|5939|5939|5939|5936.63|5936.63|0
1633510980000|2021-10-06 09:03:00|5938.79|5938.79|5939.9|5939.9|5939.9|5939.9|5938.41|5938.41|0
1633510990000|2021-10-06 09:03:10|5940.61|5940.61|5941.09|5941.09|5941.09|5941.09|5940.61|5940.61|0
1633511000000|2021-10-06 09:03:20|5940.99|5940.99|5940.07|5940.07|5941.04|5941.04|5940.07|5940.07|0
1633511010000|2021-10-06 09:03:30|5939.49|5939.49|5939.28|5939.28|5939.49|5939.49|5939.28|5939.28|0
1633511020000|2021-10-06 09:03:40|5938.99|5938.99|5936.47|5936.47|5938.99|5938.99|5936.47|5936.47|0
1633511030000|2021-10-06 09:03:50|5936.69|5936.69|5937.74|5937.74|5937.74|5937.74|5936.69|5936.69|0
1633511040000|2021-10-06 09:04:00|5938.39|5938.39|5938.7|5938.7|5939.13|5939.13|5938.39|5938.39|0
1633511050000|2021-10-06 09:04:10|5938.94|5938.94|5938.51|5938.51|5938.94|5938.94|5938.51|5938.51|0
1633511060000|2021-10-06 09:04:20|5937.79|5937.79|5936.71|5936.71|5937.79|5937.79|5936.71|5936.71|0
1633511070000|2021-10-06 09:04:30|5935.85|5935.85|5935.85|5935.85|5935.85|5935.85|5935.81|5935.81|0
1633511080000|2021-10-06 09:04:40|5936.42|5936.42|5935.02|5935.02|5936.42|5936.42|5934.08|5934.08|0
1633511090000|2021-10-06 09:04:50|5935.24|5935.24|5935.02|5935.02|5935.24|5935.24|5935.02|5935.02|0
1633511100000|2021-10-06 09:05:00|5935.31|5935.31|5934.19|5934.19|5935.53|5935.53|5933.98|5933.98|0
1633511110000|2021-10-06 09:05:10|5933.98|5933.98|5933.26|5933.26|5933.98|5933.98|5933.26|5933.26|0
1633511120000|2021-10-06 09:05:20|5932.97|5932.97|5931.55|5931.55|5932.97|5932.97|5931.55|5931.55|0
1633511140000|2021-10-06 09:05:40|5931.12|5931.12|5931.04|5931.04|5931.36|5931.36|5931.04|5931.04|0
1633511150000|2021-10-06 09:05:50|5930.47|5930.47|5931.4|5931.4|5931.4|5931.4|5930.47|5930.47|0
1633511160000|2021-10-06 09:06:00|5932.55|5932.55|5932.69|5932.69|5932.69|5932.69|5931.97|5931.97|0
1633511170000|2021-10-06 09:06:10|5932.26|5932.26|5933.34|5933.34|5933.34|5933.34|5931.89|5931.89|0
1633511180000|2021-10-06 09:06:20|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1633511190000|2021-10-06 09:06:30|5933.47|5933.47|5933.47|5933.47|5933.47|5933.47|5933.47|5933.47|0
1633511200000|2021-10-06 09:06:40|5933.24|5933.24|5932.56|5932.56|5933.28|5933.28|5932.54|5932.54|0
1633511210000|2021-10-06 09:06:50|5930.65|5930.65|5930.29|5930.29|5931.23|5931.23|5930.29|5930.29|0
1633511220000|2021-10-06 09:07:00|5930.58|5930.58|5930.78|5930.78|5930.78|5930.78|5930.57|5930.57|0
1633511230000|2021-10-06 09:07:10|5931.07|5931.07|5930.38|5930.38|5931.36|5931.36|5930.16|5930.16|0
1633511240000|2021-10-06 09:07:20|5930.16|5930.16|5929.37|5929.37|5930.16|5930.16|5929.37|5929.37|0
1633511250000|2021-10-06 09:07:30|5929.36|5929.36|5928|5928|5929.36|5929.36|5927.78|5927.78|0
1633511260000|2021-10-06 09:07:40|5928.29|5928.29|5928.5|5928.5|5928.79|5928.79|5928.29|5928.29|0
1633511270000|2021-10-06 09:07:50|5928.74|5928.74|5931.43|5931.43|5931.43|5931.43|5928.74|5928.74|0
1633511280000|2021-10-06 09:08:00|5931.67|5931.67|5932.47|5932.47|5932.54|5932.54|5931.67|5931.67|0
1633511290000|2021-10-06 09:08:10|5932.26|5932.26|5932.98|5932.98|5932.98|5932.98|5932.26|5932.26|0
1633511300000|2021-10-06 09:08:20|5933.46|5933.46|5933.1|5933.1|5933.68|5933.68|5933.1|5933.1|0
1633511310000|2021-10-06 09:08:30|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|0
1633511320000|2021-10-06 09:08:40|5933.87|5933.87|5931.83|5931.83|5933.87|5933.87|5931.83|5931.83|0
1633511340000|2021-10-06 09:09:00|5932.05|5932.05|5933.64|5933.64|5933.64|5933.64|5932.05|5932.05|0
1633511350000|2021-10-06 09:09:10|5933.42|5933.42|5934.15|5934.15|5934.66|5934.66|5933.23|5933.23|0
1633511360000|2021-10-06 09:09:20|5934.37|5934.37|5933.32|5933.32|5934.37|5934.37|5933.32|5933.32|0
1633511370000|2021-10-06 09:09:30|5933.1|5933.1|5933.76|5933.76|5934.89|5934.89|5933.1|5933.1|0
1633511380000|2021-10-06 09:09:40|5934.23|5934.23|5933.99|5933.99|5934.66|5934.66|5933.99|5933.99|0
1633511390000|2021-10-06 09:09:50|5934.01|5934.01|5933.79|5933.79|5934.01|5934.01|5933.79|5933.79|0
1633511400000|2021-10-06 09:10:00|5933.21|5933.21|5930.74|5930.74|5933.21|5933.21|5930.51|5930.51|0
1633511410000|2021-10-06 09:10:10|5930.5|5930.5|5930.51|5930.51|5930.51|5930.51|5930.5|5930.5|0
1633511420000|2021-10-06 09:10:20|5929.36|5929.36|5927.34|5927.34|5929.61|5929.61|5927.34|5927.34|0
1633511430000|2021-10-06 09:10:30|5927.36|5927.36|5926.48|5926.48|5927.36|5927.36|5926.48|5926.48|0
1633511440000|2021-10-06 09:10:40|5926.69|5926.69|5926.44|5926.44|5926.69|5926.69|5926.44|5926.44|0
1633511450000|2021-10-06 09:10:50|5925.86|5925.86|5925.05|5925.05|5925.86|5925.86|5924.76|5924.76|0
1633511460000|2021-10-06 09:11:00|5925.04|5925.04|5925.47|5925.47|5925.47|5925.47|5925.04|5925.04|0
1633511470000|2021-10-06 09:11:10|5925.68|5925.68|5925.25|5925.25|5925.68|5925.68|5925.25|5925.25|0
1633511480000|2021-10-06 09:11:20|5925.06|5925.06|5925.74|5925.74|5925.96|5925.96|5923.27|5923.27|0
1633511490000|2021-10-06 09:11:30|5926.17|5926.17|5927.5|5927.5|5927.51|5927.51|5926.17|5926.17|0
1633511500000|2021-10-06 09:11:40|5927.21|5927.21|5929.97|5929.97|5929.97|5929.97|5927.21|5927.21|0
1633511510000|2021-10-06 09:11:50|5930.26|5930.26|5929.13|5929.13|5930.26|5930.26|5929.13|5929.13|0
1633511520000|2021-10-06 09:12:00|5928.24|5928.24|5927.81|5927.81|5928.39|5928.39|5927.81|5927.81|0
1633511530000|2021-10-06 09:12:10|5927.59|5927.59|5928.05|5928.05|5928.05|5928.05|5926.92|5926.92|0
1633511540000|2021-10-06 09:12:20|5927.38|5927.38|5927.83|5927.83|5927.83|5927.83|5927.38|5927.38|0
1633511550000|2021-10-06 09:12:30|5927.4|5927.4|5927.74|5927.74|5927.83|5927.83|5927.4|5927.4|0
1633511570000|2021-10-06 09:12:50|5929.35|5929.35|5929.81|5929.81|5931.18|5931.18|5929.3|5929.3|0
1633511580000|2021-10-06 09:13:00|5930.26|5930.26|5929.19|5929.19|5930.26|5930.26|5929.19|5929.19|0
1633511590000|2021-10-06 09:13:10|5929.06|5929.06|5930.18|5930.18|5930.18|5930.18|5929.06|5929.06|0
1633511600000|2021-10-06 09:13:20|5930.14|5930.14|5928.39|5928.39|5930.14|5930.14|5928.39|5928.39|0
1633511610000|2021-10-06 09:13:30|5928.1|5928.1|5928.57|5928.57|5928.58|5928.58|5927.39|5927.39|0
1633511620000|2021-10-06 09:13:40|5928.61|5928.61|5930.39|5930.39|5930.39|5930.39|5928.61|5928.61|0
1633511630000|2021-10-06 09:13:50|5930.68|5930.68|5930.92|5930.92|5930.92|5930.92|5930.68|5930.68|0
1633511650000|2021-10-06 09:14:10|5930.93|5930.93|5931.6|5931.6|5931.89|5931.89|5930.93|5930.93|0
1633511660000|2021-10-06 09:14:20|5932.08|5932.08|5933.09|5933.09|5933.09|5933.09|5932.08|5932.08|0
1633511670000|2021-10-06 09:14:30|5933.56|5933.56|5934.95|5934.95|5934.95|5934.95|5933.56|5933.56|0
1633511680000|2021-10-06 09:14:40|5934.99|5934.99|5934.99|5934.99|5934.99|5934.99|5934.99|5934.99|0
1633511690000|2021-10-06 09:14:50|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|0
1633511710000|2021-10-06 09:15:10|5935.49|5935.49|5934.25|5934.25|5935.49|5935.49|5933.96|5933.96|0
1633511720000|2021-10-06 09:15:20|5932.33|5932.33|5932.53|5932.53|5932.53|5932.53|5932.08|5932.08|0
1633511730000|2021-10-06 09:15:30|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1633511740000|2021-10-06 09:15:40|5932|5932|5931.99|5931.99|5932|5932|5931.77|5931.77|0
1633511750000|2021-10-06 09:15:50|5931.75|5931.75|5930.21|5930.21|5931.75|5931.75|5930.21|5930.21|0
1633511760000|2021-10-06 09:16:00|5930.5|5930.5|5931.43|5931.43|5931.43|5931.43|5930.5|5930.5|0
1633511770000|2021-10-06 09:16:10|5931.65|5931.65|5929.08|5929.08|5931.65|5931.65|5929.08|5929.08|0
1633511780000|2021-10-06 09:16:20|5929.66|5929.66|5929.64|5929.64|5929.66|5929.66|5929.64|5929.64|0
1633511790000|2021-10-06 09:16:30|5929.35|5929.35|5926.94|5926.94|5929.35|5929.35|5926.94|5926.94|0
1633511800000|2021-10-06 09:16:40|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|5927.75|0
1633511810000|2021-10-06 09:16:50|5927.32|5927.32|5927.31|5927.31|5927.32|5927.32|5927.31|5927.31|0
1633511820000|2021-10-06 09:17:00|5927.28|5927.28|5925.59|5925.59|5927.28|5927.28|5925.59|5925.59|0
1633511830000|2021-10-06 09:17:10|5924.9|5924.9|5925.04|5925.04|5925.33|5925.33|5924.9|5924.9|0
1633511840000|2021-10-06 09:17:20|5924.83|5924.83|5924.16|5924.16|5924.83|5924.83|5924.16|5924.16|0
1633511850000|2021-10-06 09:17:30|5924.37|5924.37|5926.35|5926.35|5926.64|5926.64|5924.37|5924.37|0
1633511860000|2021-10-06 09:17:40|5926.14|5926.14|5925.95|5925.95|5926.14|5926.14|5925.9|5925.9|0
1633511870000|2021-10-06 09:17:50|5925.97|5925.97|5926.61|5926.61|5926.61|5926.61|5925.97|5925.97|0
1633511880000|2021-10-06 09:18:00|5927.09|5927.09|5925.29|5925.29|5927.09|5927.09|5924.84|5924.84|0
1633511890000|2021-10-06 09:18:10|5925.58|5925.58|5925.11|5925.11|5925.58|5925.58|5925.11|5925.11|0
1633511900000|2021-10-06 09:18:20|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1633511910000|2021-10-06 09:18:30|5925.11|5925.11|5923.7|5923.7|5925.61|5925.61|5923.12|5923.12|0
1633511920000|2021-10-06 09:18:40|5923.12|5923.12|5922.69|5922.69|5923.12|5923.12|5922.47|5922.47|0
1633511930000|2021-10-06 09:18:50|5923.36|5923.36|5923.79|5923.79|5923.79|5923.79|5923.36|5923.36|0
1633511940000|2021-10-06 09:19:00|5925.87|5925.87|5927.19|5927.19|5927.19|5927.19|5925.44|5925.44|0
1633511950000|2021-10-06 09:19:10|5926.95|5926.95|5927.4|5927.4|5927.43|5927.43|5926.47|5926.47|0
1633511960000|2021-10-06 09:19:20|5926.64|5926.64|5926.14|5926.14|5926.64|5926.64|5926.14|5926.14|0
1633511970000|2021-10-06 09:19:30|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|0
1633511980000|2021-10-06 09:19:40|5927.29|5927.29|5926.93|5926.93|5927.29|5927.29|5926.71|5926.71|0
1633511990000|2021-10-06 09:19:50|5927.17|5927.17|5927.17|5927.17|5927.46|5927.46|5927.17|5927.17|0
1633512000000|2021-10-06 09:20:00|5926.59|5926.59|5926.37|5926.37|5926.59|5926.59|5926.14|5926.14|0
1633512010000|2021-10-06 09:20:10|5926.14|5926.14|5925.68|5925.68|5926.14|5926.14|5925.68|5925.68|0
1633512020000|2021-10-06 09:20:20|5925.44|5925.44|5923.1|5923.1|5925.44|5925.44|5923.1|5923.1|0
1633512030000|2021-10-06 09:20:30|5922.86|5922.86|5921.71|5921.71|5922.86|5922.86|5921.3|5921.3|0
1633512040000|2021-10-06 09:20:40|5921.56|5921.56|5920.2|5920.2|5921.56|5921.56|5920.2|5920.2|0
1633512050000|2021-10-06 09:20:50|5919.56|5919.56|5919.08|5919.08|5919.56|5919.56|5919.08|5919.08|0
1633512060000|2021-10-06 09:21:00|5918.5|5918.5|5920.28|5920.28|5920.28|5920.28|5918.5|5918.5|0
1633512070000|2021-10-06 09:21:10|5920.51|5920.51|5923.06|5923.06|5923.06|5923.06|5920.51|5920.51|0
1633512080000|2021-10-06 09:21:20|5923.78|5923.78|5923.72|5923.72|5924.01|5924.01|5923.72|5923.72|0
1633512090000|2021-10-06 09:21:30|5924.3|5924.3|5924.66|5924.66|5925.54|5925.54|5924.3|5924.3|0
1633512100000|2021-10-06 09:21:40|5924.01|5924.01|5923.75|5923.75|5924.01|5924.01|5923.54|5923.54|0
1633512110000|2021-10-06 09:21:50|5924.33|5924.33|5926.26|5926.26|5926.54|5926.54|5924.33|5924.33|0
1633512120000|2021-10-06 09:22:00|5926.27|5926.27|5924.5|5924.5|5926.27|5926.27|5924.5|5924.5|0
1633512140000|2021-10-06 09:22:20|5924.02|5924.02|5923.45|5923.45|5924.02|5924.02|5923.45|5923.45|0
1633512150000|2021-10-06 09:22:30|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|0
1633512160000|2021-10-06 09:22:40|5924.42|5924.42|5924.42|5924.42|5924.42|5924.42|5924.42|5924.42|0
1633512170000|2021-10-06 09:22:50|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|0
1633512180000|2021-10-06 09:23:00|5925.57|5925.57|5925.36|5925.36|5925.57|5925.57|5925.36|5925.36|0
1633512190000|2021-10-06 09:23:10|5926.55|5926.55|5925.63|5925.63|5926.55|5926.55|5925.63|5925.63|0
1633512200000|2021-10-06 09:23:20|5925.34|5925.34|5925.12|5925.12|5925.34|5925.34|5925.12|5925.12|0
1633512210000|2021-10-06 09:23:30|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1633512220000|2021-10-06 09:23:40|5925.09|5925.09|5926.1|5926.1|5926.39|5926.39|5925.09|5925.09|0
1633512230000|2021-10-06 09:23:50|5926.61|5926.61|5927.61|5927.61|5927.61|5927.61|5926.61|5926.61|0
1633512240000|2021-10-06 09:24:00|5928.19|5928.19|5927.61|5927.61|5928.19|5928.19|5927.61|5927.61|0
1633512250000|2021-10-06 09:24:10|5928.33|5928.33|5926.21|5926.21|5928.33|5928.33|5926.21|5926.21|0
1633512260000|2021-10-06 09:24:20|5926|5926|5924.82|5924.82|5926|5926|5924.82|5924.82|0
1633512270000|2021-10-06 09:24:30|5925.11|5925.11|5925.56|5925.56|5925.56|5925.56|5925.11|5925.11|0
1633512280000|2021-10-06 09:24:40|5926.43|5926.43|5926.59|5926.59|5927.09|5927.09|5926.43|5926.43|0
1633512290000|2021-10-06 09:24:50|5926.37|5926.37|5926.59|5926.59|5926.59|5926.59|5926.37|5926.37|0
1633512300000|2021-10-06 09:25:00|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.59|5926.59|0
1633512310000|2021-10-06 09:25:10|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1633512320000|2021-10-06 09:25:20|5927.02|5927.02|5927.52|5927.52|5927.52|5927.52|5927.02|5927.02|0
1633512330000|2021-10-06 09:25:30|5928.71|5928.71|5927.83|5927.83|5928.71|5928.71|5927.83|5927.83|0
1633512340000|2021-10-06 09:25:40|5925.79|5925.79|5925.87|5925.87|5926.08|5926.08|5925.79|5925.79|0
1633512350000|2021-10-06 09:25:50|5926.08|5926.08|5922.94|5922.94|5926.08|5926.08|5922.94|5922.94|0
1633512360000|2021-10-06 09:26:00|5922.65|5922.65|5922.57|5922.57|5923.08|5923.08|5922.57|5922.57|0
1633512370000|2021-10-06 09:26:10|5922.53|5922.53|5921.4|5921.4|5922.53|5922.53|5921.4|5921.4|0
1633512380000|2021-10-06 09:26:20|5921.88|5921.88|5925.2|5925.2|5925.2|5925.2|5921.88|5921.88|0
1633512390000|2021-10-06 09:26:30|5925.25|5925.25|5926.63|5926.63|5926.84|5926.84|5925.25|5925.25|0
1633512400000|2021-10-06 09:26:40|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|0
1633512410000|2021-10-06 09:26:50|5927.08|5927.08|5926.87|5926.87|5927.08|5927.08|5926.87|5926.87|0
1633512420000|2021-10-06 09:27:00|5927.45|5927.45|5925.34|5925.34|5927.45|5927.45|5925.34|5925.34|0
1633512430000|2021-10-06 09:27:10|5924.38|5924.38|5924.4|5924.4|5924.4|5924.4|5924.38|5924.38|0
1633512440000|2021-10-06 09:27:20|5924.62|5924.62|5926.25|5926.25|5926.25|5926.25|5924.62|5924.62|0
1633512450000|2021-10-06 09:27:30|5927.33|5927.33|5927.85|5927.85|5927.85|5927.85|5927.33|5927.33|0
1633512460000|2021-10-06 09:27:40|5927.64|5927.64|5926.77|5926.77|5927.64|5927.64|5926.56|5926.56|0
1633512470000|2021-10-06 09:27:50|5926.99|5926.99|5926.97|5926.97|5926.99|5926.99|5926.97|5926.97|0
1633512480000|2021-10-06 09:28:00|5926.32|5926.32|5926.08|5926.08|5926.32|5926.32|5925.51|5925.51|0
1633512490000|2021-10-06 09:28:10|5926.1|5926.1|5925.88|5925.88|5926.1|5926.1|5925.88|5925.88|0
1633512500000|2021-10-06 09:28:20|5925.59|5925.59|5924.1|5924.1|5925.59|5925.59|5924.1|5924.1|0
1633512510000|2021-10-06 09:28:30|5923.63|5923.63|5922.38|5922.38|5923.63|5923.63|5922.38|5922.38|0
1633512520000|2021-10-06 09:28:40|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|0
1633512530000|2021-10-06 09:28:50|5922.83|5922.83|5923.05|5923.05|5923.05|5923.05|5922.83|5922.83|0
1633512540000|2021-10-06 09:29:00|5922.83|5922.83|5919.17|5919.17|5922.83|5922.83|5919.17|5919.17|0
1633512560000|2021-10-06 09:29:20|5918.96|5918.96|5917.34|5917.34|5919.17|5919.17|5917.34|5917.34|0
1633512570000|2021-10-06 09:29:30|5916.86|5916.86|5915.25|5915.25|5916.86|5916.86|5915.25|5915.25|0
1633512580000|2021-10-06 09:29:40|5915.49|5915.49|5916.73|5916.73|5916.73|5916.73|5915.49|5915.49|0
1633512590000|2021-10-06 09:29:50|5915.58|5915.58|5914.75|5914.75|5915.58|5915.58|5914.46|5914.46|0
1633512600000|2021-10-06 09:30:00|5913.55|5913.55|5913.55|5913.55|5913.84|5913.84|5913.33|5913.33|0
1633512610000|2021-10-06 09:30:10|5913.33|5913.33|5913.26|5913.26|5913.55|5913.55|5912.97|5912.97|0
1633512620000|2021-10-06 09:30:20|5912.81|5912.81|5913.86|5913.86|5914.37|5914.37|5912.81|5912.81|0
1633512630000|2021-10-06 09:30:30|5913.38|5913.38|5913.33|5913.33|5913.62|5913.62|5913.12|5913.12|0
1633512640000|2021-10-06 09:30:40|5913.57|5913.57|5914.03|5914.03|5914.03|5914.03|5913.57|5913.57|0
1633512650000|2021-10-06 09:30:50|5915.06|5915.06|5917.87|5917.87|5917.87|5917.87|5915.06|5915.06|0
1633512660000|2021-10-06 09:31:00|5918.52|5918.52|5918.09|5918.09|5919|5919|5918.09|5918.09|0
1633512670000|2021-10-06 09:31:10|5918.3|5918.3|5919.57|5919.57|5919.57|5919.57|5918.3|5918.3|0
1633512680000|2021-10-06 09:31:20|5919.28|5919.28|5918.79|5918.79|5919.28|5919.28|5918.76|5918.76|0
1633512690000|2021-10-06 09:31:30|5918.5|5918.5|5918.73|5918.73|5918.73|5918.73|5918.5|5918.5|0
1633512700000|2021-10-06 09:31:40|5918.95|5918.95|5919.64|5919.64|5919.64|5919.64|5918.95|5918.95|0
1633512710000|2021-10-06 09:31:50|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|0
1633512720000|2021-10-06 09:32:00|5919.83|5919.83|5920.36|5920.36|5920.36|5920.36|5919.83|5919.83|0
1633512730000|2021-10-06 09:32:10|5920.15|5920.15|5920.15|5920.15|5920.15|5920.15|5920.15|5920.15|0
1633512750000|2021-10-06 09:32:30|5919.69|5919.69|5918.13|5918.13|5919.69|5919.69|5918.13|5918.13|0
1633512760000|2021-10-06 09:32:40|5918.37|5918.37|5920.88|5920.88|5920.88|5920.88|5918.37|5918.37|0
1633512770000|2021-10-06 09:32:50|5920.9|5920.9|5921.31|5921.31|5921.31|5921.31|5920.75|5920.75|0
1633512780000|2021-10-06 09:33:00|5921.26|5921.26|5920.61|5920.61|5921.26|5921.26|5920.61|5920.61|0
1633512790000|2021-10-06 09:33:10|5920.04|5920.04|5919.11|5919.11|5920.04|5920.04|5919.11|5919.11|0
1633512800000|2021-10-06 09:33:20|5918.87|5918.87|5917.72|5917.72|5918.87|5918.87|5917.72|5917.72|0
1633512810000|2021-10-06 09:33:30|5917.29|5917.29|5917.23|5917.23|5917.29|5917.29|5917.23|5917.23|0
1633512820000|2021-10-06 09:33:40|5917.66|5917.66|5916.51|5916.51|5917.66|5917.66|5916.51|5916.51|0
1633512830000|2021-10-06 09:33:50|5917.78|5917.78|5917.23|5917.23|5918.23|5918.23|5917.23|5917.23|0
1633512840000|2021-10-06 09:34:00|5916.65|5916.65|5915.48|5915.48|5916.65|5916.65|5915.48|5915.48|0
1633512850000|2021-10-06 09:34:10|5915.72|5915.72|5916.44|5916.44|5916.44|5916.44|5915.72|5915.72|0
1633512860000|2021-10-06 09:34:20|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1633512870000|2021-10-06 09:34:30|5916.76|5916.76|5920.62|5920.62|5920.62|5920.62|5916.76|5916.76|0
1633512880000|2021-10-06 09:34:40|5920.65|5920.65|5920.66|5920.66|5920.66|5920.66|5920.65|5920.65|0
1633512890000|2021-10-06 09:34:50|5920.9|5920.9|5922.05|5922.05|5922.05|5922.05|5920.9|5920.9|0
1633512900000|2021-10-06 09:35:00|5921.19|5921.19|5919.51|5919.51|5921.48|5921.48|5919.51|5919.51|0
1633512910000|2021-10-06 09:35:10|5919.49|5919.49|5917.34|5917.34|5919.49|5919.49|5917.34|5917.34|0
1633512920000|2021-10-06 09:35:20|5918.49|5918.49|5919.47|5919.47|5919.47|5919.47|5918.49|5918.49|0
1633512940000|2021-10-06 09:35:40|5919.18|5919.18|5914.61|5914.61|5919.18|5919.18|5914.61|5914.61|0
1633512950000|2021-10-06 09:35:50|5914.32|5914.32|5911.83|5911.83|5914.32|5914.32|5911.83|5911.83|0
1633512960000|2021-10-06 09:36:00|5912.31|5912.31|5912.57|5912.57|5912.57|5912.57|5912.07|5912.07|0
1633512970000|2021-10-06 09:36:10|5912.14|5912.14|5909.4|5909.4|5912.14|5912.14|5908.53|5908.53|0
1633512980000|2021-10-06 09:36:20|5909.88|5909.88|5912.51|5912.51|5912.51|5912.51|5909.88|5909.88|0
1633512990000|2021-10-06 09:36:30|5912.22|5912.22|5913.17|5913.17|5913.17|5913.17|5912.22|5912.22|0
1633513000000|2021-10-06 09:36:40|5913.65|5913.65|5915.34|5915.34|5915.34|5915.34|5913.65|5913.65|0
1633513010000|2021-10-06 09:36:50|5915.05|5915.05|5915.34|5915.34|5915.34|5915.34|5915.05|5915.05|0
1633513020000|2021-10-06 09:37:00|5915.63|5915.63|5916.49|5916.49|5916.49|5916.49|5915.63|5915.63|0
1633513040000|2021-10-06 09:37:20|5916.97|5916.97|5917.9|5917.9|5918.11|5918.11|5916.97|5916.97|0
1633513050000|2021-10-06 09:37:30|5917.08|5917.08|5917.37|5917.37|5917.37|5917.37|5917.08|5917.08|0
1633513060000|2021-10-06 09:37:40|5916.86|5916.86|5912.76|5912.76|5916.86|5916.86|5912.48|5912.48|0
1633513070000|2021-10-06 09:37:50|5912.17|5912.17|5911.14|5911.14|5912.17|5912.17|5911.14|5911.14|0
1633513080000|2021-10-06 09:38:00|5910.86|5910.86|5909.63|5909.63|5910.86|5910.86|5908.82|5908.82|0
1633513090000|2021-10-06 09:38:10|5909.16|5909.16|5905.62|5905.62|5909.16|5909.16|5905.37|5905.37|0
1633513100000|2021-10-06 09:38:20|5905.33|5905.33|5904.4|5904.4|5905.33|5905.33|5904.18|5904.18|0
1633513110000|2021-10-06 09:38:30|5903.21|5903.21|5904.21|5904.21|5904.21|5904.21|5903.21|5903.21|0
1633513120000|2021-10-06 09:38:40|5904.5|5904.5|5903.13|5903.13|5904.5|5904.5|5903.13|5903.13|0
1633513130000|2021-10-06 09:38:50|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.63|5902.63|0
1633513140000|2021-10-06 09:39:00|5902.63|5902.63|5904.57|5904.57|5904.57|5904.57|5902.63|5902.63|0
1633513160000|2021-10-06 09:39:20|5904.14|5904.14|5904.98|5904.98|5904.98|5904.98|5903.9|5903.9|0
1633513170000|2021-10-06 09:39:30|5904.76|5904.76|5906.4|5906.4|5906.4|5906.4|5904.76|5904.76|0
1633513180000|2021-10-06 09:39:40|5906.16|5906.16|5908.06|5908.06|5908.06|5908.06|5906.16|5906.16|0
1633513190000|2021-10-06 09:39:50|5909.14|5909.14|5909.43|5909.43|5909.43|5909.43|5908.85|5908.85|0
1633513200000|2021-10-06 09:40:00|5909.66|5909.66|5905.49|5905.49|5911.63|5911.63|5905.49|5905.49|0
1633513210000|2021-10-06 09:40:10|5905.68|5905.68|5905.32|5905.32|5905.68|5905.68|5904.81|5904.81|0
1633513220000|2021-10-06 09:40:20|5905.03|5905.03|5905.39|5905.39|5905.82|5905.82|5905.03|5905.03|0
1633513230000|2021-10-06 09:40:30|5905.18|5905.18|5905.39|5905.39|5905.39|5905.39|5904.75|5904.75|0
1633513250000|2021-10-06 09:40:50|5905.97|5905.97|5902.73|5902.73|5905.97|5905.97|5902.52|5902.52|0
1633513260000|2021-10-06 09:41:00|5902.7|5902.7|5906.23|5906.23|5906.47|5906.47|5902.41|5902.41|0
1633513270000|2021-10-06 09:41:10|5906.52|5906.52|5908.27|5908.27|5908.27|5908.27|5906.52|5906.52|0
1633513280000|2021-10-06 09:41:20|5909.28|5909.28|5910.82|5910.82|5911.06|5911.06|5909.28|5909.28|0
1633513290000|2021-10-06 09:41:30|5910.18|5910.18|5910.9|5910.9|5910.9|5910.9|5910.18|5910.18|0
1633513300000|2021-10-06 09:41:40|5911.18|5911.18|5911.66|5911.66|5911.66|5911.66|5911.18|5911.18|0
1633513310000|2021-10-06 09:41:50|5911.64|5911.64|5911.49|5911.49|5911.64|5911.64|5910.85|5910.85|0
1633513320000|2021-10-06 09:42:00|5911.92|5911.92|5913.34|5913.34|5913.34|5913.34|5911.92|5911.92|0
1633513330000|2021-10-06 09:42:10|5912.86|5912.86|5912.57|5912.57|5912.86|5912.86|5912.28|5912.28|0
1633513350000|2021-10-06 09:42:30|5912.64|5912.64|5912.16|5912.16|5913.17|5913.17|5912.16|5912.16|0
1633513360000|2021-10-06 09:42:40|5911.95|5911.95|5912.16|5912.16|5912.16|5912.16|5911.95|5911.95|0
1633513370000|2021-10-06 09:42:50|5912.59|5912.59|5912.36|5912.36|5912.59|5912.59|5912.36|5912.36|0
1633513380000|2021-10-06 09:43:00|5912.14|5912.14|5908.89|5908.89|5912.14|5912.14|5908.89|5908.89|0
1633513390000|2021-10-06 09:43:10|5908.65|5908.65|5908.42|5908.42|5908.65|5908.65|5908.42|5908.42|0
1633513400000|2021-10-06 09:43:20|5908.38|5908.38|5909.1|5909.1|5909.1|5909.1|5908.38|5908.38|0
1633513410000|2021-10-06 09:43:30|5908.89|5908.89|5908.9|5908.9|5908.9|5908.9|5908.89|5908.89|0
1633513420000|2021-10-06 09:43:40|5909.19|5909.19|5909.98|5909.98|5910.2|5910.2|5909.19|5909.19|0
1633513430000|2021-10-06 09:43:50|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1633513440000|2021-10-06 09:44:00|5909.41|5909.41|5908.93|5908.93|5909.41|5909.41|5908.93|5908.93|0
1633513450000|2021-10-06 09:44:10|5909.22|5909.22|5909.86|5909.86|5909.86|5909.86|5909.22|5909.22|0
1633513460000|2021-10-06 09:44:20|5910.15|5910.15|5910.2|5910.2|5910.87|5910.87|5910.15|5910.15|0
1633513480000|2021-10-06 09:44:40|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1633513490000|2021-10-06 09:44:50|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|0
1633513500000|2021-10-06 09:45:00|5909.5|5909.5|5906.97|5906.97|5909.5|5909.5|5906.97|5906.97|0
1633513510000|2021-10-06 09:45:10|5905.82|5905.82|5906.51|5906.51|5906.53|5906.53|5905.82|5905.82|0
1633513530000|2021-10-06 09:45:30|5906.3|5906.3|5906.68|5906.68|5906.68|5906.68|5906.25|5906.25|0
1633513540000|2021-10-06 09:45:40|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|0
1633513550000|2021-10-06 09:45:50|5906.89|5906.89|5907.47|5907.47|5907.47|5907.47|5906.89|5906.89|0
1633513560000|2021-10-06 09:46:00|5907.26|5907.26|5906.19|5906.19|5907.26|5907.26|5906.19|5906.19|0
1633513570000|2021-10-06 09:46:10|5905.9|5905.9|5906.47|5906.47|5906.69|5906.69|5905.9|5905.9|0
1633513580000|2021-10-06 09:46:20|5906.46|5906.46|5905.46|5905.46|5906.46|5906.46|5905.22|5905.22|0
1633513590000|2021-10-06 09:46:30|5906.15|5906.15|5906.98|5906.98|5906.98|5906.98|5906.15|5906.15|0
1633513600000|2021-10-06 09:46:40|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1633513610000|2021-10-06 09:46:50|5906.9|5906.9|5906.43|5906.43|5906.9|5906.9|5906.43|5906.43|0
1633513620000|2021-10-06 09:47:00|5904.66|5904.66|5905.24|5905.24|5905.31|5905.31|5904.66|5904.66|0
1633513630000|2021-10-06 09:47:10|5905.18|5905.18|5905.19|5905.19|5905.19|5905.19|5905.18|5905.18|0
1633513640000|2021-10-06 09:47:20|5904.98|5904.98|5905.91|5905.91|5905.91|5905.91|5903.9|5903.9|0
1633513660000|2021-10-06 09:47:40|5906.34|5906.34|5905.84|5905.84|5906.34|5906.34|5905.84|5905.84|0
1633513670000|2021-10-06 09:47:50|5906.32|5906.32|5906.04|5906.04|5906.5|5906.5|5905.52|5905.52|0
1633513680000|2021-10-06 09:48:00|5905.75|5905.75|5904.84|5904.84|5905.75|5905.75|5904.84|5904.84|0
1633513690000|2021-10-06 09:48:10|5905.05|5905.05|5905.08|5905.08|5905.08|5905.08|5905.05|5905.05|0
1633513700000|2021-10-06 09:48:20|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|0
1633513710000|2021-10-06 09:48:30|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|0
1633513720000|2021-10-06 09:48:40|5905.51|5905.51|5905.23|5905.23|5905.51|5905.51|5905.23|5905.23|0
1633513730000|2021-10-06 09:48:50|5903.98|5903.98|5904.19|5904.19|5904.41|5904.41|5903.98|5903.98|0
1633513740000|2021-10-06 09:49:00|5903.98|5903.98|5904.71|5904.71|5904.71|5904.71|5903.98|5903.98|0
1633513750000|2021-10-06 09:49:10|5904.61|5904.61|5910.23|5910.23|5910.23|5910.23|5904.61|5904.61|0
1633513760000|2021-10-06 09:49:20|5909.37|5909.37|5909.66|5909.66|5909.66|5909.66|5909.37|5909.37|0
1633513770000|2021-10-06 09:49:30|5910.09|5910.09|5910.43|5910.43|5910.43|5910.43|5910.09|5910.09|0
1633513780000|2021-10-06 09:49:40|5910.65|5910.65|5911.51|5911.51|5911.8|5911.8|5910.65|5910.65|0
1633513790000|2021-10-06 09:49:50|5912.38|5912.38|5912.72|5912.72|5912.72|5912.72|5912.38|5912.38|0
1633513800000|2021-10-06 09:50:00|5915.27|5915.27|5914.69|5914.69|5915.27|5915.27|5914.69|5914.69|0
1633513810000|2021-10-06 09:50:10|5914.02|5914.02|5913.79|5913.79|5914.02|5914.02|5913.79|5913.79|0
1633513820000|2021-10-06 09:50:20|5914.08|5914.08|5914.36|5914.36|5914.36|5914.36|5914.08|5914.08|0
1633513830000|2021-10-06 09:50:30|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|0
1633513840000|2021-10-06 09:50:40|5914.36|5914.36|5914.53|5914.53|5914.53|5914.53|5914.31|5914.31|0
1633513850000|2021-10-06 09:50:50|5914.1|5914.1|5913.64|5913.64|5914.1|5914.1|5913.62|5913.62|0
1633513860000|2021-10-06 09:51:00|5913.86|5913.86|5914.17|5914.17|5914.17|5914.17|5913.86|5913.86|0
1633513870000|2021-10-06 09:51:10|5913.89|5913.89|5914.17|5914.17|5914.17|5914.17|5913.89|5913.89|0
1633513880000|2021-10-06 09:51:20|5913.94|5913.94|5913.94|5913.94|5913.94|5913.94|5913.94|5913.94|0
1633513900000|2021-10-06 09:51:40|5913.46|5913.46|5913.13|5913.13|5913.46|5913.46|5912.7|5912.7|0
1633513910000|2021-10-06 09:51:50|5911.98|5911.98|5910.25|5910.25|5911.98|5911.98|5910.25|5910.25|0
1633513920000|2021-10-06 09:52:00|5910.23|5910.23|5907.47|5907.47|5910.23|5910.23|5907.23|5907.23|0
1633513930000|2021-10-06 09:52:10|5907.69|5907.69|5905.06|5905.06|5908.5|5908.5|5905.06|5905.06|0
1633513940000|2021-10-06 09:52:20|5904.34|5904.34|5903.36|5903.36|5904.34|5904.34|5903.36|5903.36|0
1633513950000|2021-10-06 09:52:30|5903.34|5903.34|5902.58|5902.58|5903.36|5903.36|5902.34|5902.34|0
1633513960000|2021-10-06 09:52:40|5902.1|5902.1|5902.13|5902.13|5902.13|5902.13|5902.1|5902.1|0
1633513970000|2021-10-06 09:52:50|5901.89|5901.89|5897.77|5897.77|5901.89|5901.89|5897.77|5897.77|0
1633513980000|2021-10-06 09:53:00|5896.9|5896.9|5894.54|5894.54|5896.9|5896.9|5894.54|5894.54|0
1633513990000|2021-10-06 09:53:10|5894.11|5894.11|5892.18|5892.18|5894.11|5894.11|5892.15|5892.15|0
1633514000000|2021-10-06 09:53:20|5892.46|5892.46|5893.03|5893.03|5893.03|5893.03|5890.86|5890.86|0
1633514010000|2021-10-06 09:53:30|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1633514020000|2021-10-06 09:53:40|5893.06|5893.06|5892.63|5892.63|5893.06|5893.06|5892.63|5892.63|0
1633514030000|2021-10-06 09:53:50|5893.21|5893.21|5893.78|5893.78|5893.78|5893.78|5893.21|5893.21|0
1633514040000|2021-10-06 09:54:00|5893.21|5893.21|5890.82|5890.82|5893.21|5893.21|5890.82|5890.82|0
1633514050000|2021-10-06 09:54:10|5891.11|5891.11|5889.54|5889.54|5891.11|5891.11|5889.54|5889.54|0
1633514060000|2021-10-06 09:54:20|5889.32|5889.32|5888.25|5888.25|5889.32|5889.32|5888.25|5888.25|0
1633514070000|2021-10-06 09:54:30|5888.02|5888.02|5886.32|5886.32|5888.02|5888.02|5885.84|5885.84|0
1633514080000|2021-10-06 09:54:40|5886.56|5886.56|5887.83|5887.83|5887.83|5887.83|5886.34|5886.34|0
1633514090000|2021-10-06 09:54:50|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5887.78|5887.78|0
1633514100000|2021-10-06 09:55:00|5888.35|5888.35|5890.91|5890.91|5891.2|5891.2|5888.35|5888.35|0
1633514110000|2021-10-06 09:55:10|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|0
1633514130000|2021-10-06 09:55:30|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|0
1633514140000|2021-10-06 09:55:40|5890.46|5890.46|5889.59|5889.59|5890.46|5890.46|5889.59|5889.59|0
1633514150000|2021-10-06 09:55:50|5889.35|5889.35|5887.59|5887.59|5889.35|5889.35|5887.59|5887.59|0
1633514160000|2021-10-06 09:56:00|5887.16|5887.16|5888.09|5888.09|5888.33|5888.33|5887.16|5887.16|0
1633514170000|2021-10-06 09:56:10|5887.66|5887.66|5887.08|5887.08|5887.66|5887.66|5886.87|5886.87|0
1633514180000|2021-10-06 09:56:20|5887.66|5887.66|5889.22|5889.22|5889.22|5889.22|5887.66|5887.66|0
1633514190000|2021-10-06 09:56:30|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|0
1633514200000|2021-10-06 09:56:40|5887.95|5887.95|5887.13|5887.13|5887.95|5887.95|5887.13|5887.13|0
1633514210000|2021-10-06 09:56:50|5887.12|5887.12|5886.99|5886.99|5887.16|5887.16|5886.99|5886.99|0
1633514220000|2021-10-06 09:57:00|5887.71|5887.71|5888|5888|5888|5888|5887.71|5887.71|0
1633514230000|2021-10-06 09:57:10|5888.29|5888.29|5888.77|5888.77|5888.77|5888.77|5888.29|5888.29|0
1633514240000|2021-10-06 09:57:20|5889.01|5889.01|5885.9|5885.9|5889.01|5889.01|5885.9|5885.9|0
1633514250000|2021-10-06 09:57:30|5886.61|5886.61|5886.83|5886.83|5886.83|5886.83|5886.61|5886.61|0
1633514260000|2021-10-06 09:57:40|5886.54|5886.54|5890.14|5890.14|5891.94|5891.94|5885.8|5885.8|0
1633514280000|2021-10-06 09:58:00|5889.85|5889.85|5889.59|5889.59|5891.03|5891.03|5889.3|5889.3|0
1633514290000|2021-10-06 09:58:10|5892.76|5892.76|5894.23|5894.23|5894.23|5894.23|5892.76|5892.76|0
1633514300000|2021-10-06 09:58:20|5893.94|5893.94|5894.41|5894.41|5894.41|5894.41|5893.94|5893.94|0
1633514310000|2021-10-06 09:58:30|5894.12|5894.12|5894.1|5894.1|5894.39|5894.39|5893.65|5893.65|0
1633514320000|2021-10-06 09:58:40|5893.81|5893.81|5894.04|5894.04|5894.08|5894.08|5893.79|5893.79|0
1633514330000|2021-10-06 09:58:50|5895.2|5895.2|5895.86|5895.86|5896.15|5896.15|5895.2|5895.2|0
1633514340000|2021-10-06 09:59:00|5896.15|5896.15|5897.57|5897.57|5898.02|5898.02|5896.15|5896.15|0
1633514350000|2021-10-06 09:59:10|5896.9|5896.9|5896.03|5896.03|5896.9|5896.9|5896.03|5896.03|0
1633514360000|2021-10-06 09:59:20|5896.32|5896.32|5896.32|5896.32|5896.32|5896.32|5896.32|5896.32|0
1633514370000|2021-10-06 09:59:30|5896.54|5896.54|5897.04|5897.04|5897.04|5897.04|5896.54|5896.54|0
1633514380000|2021-10-06 09:59:40|5896.82|5896.82|5897.73|5897.73|5897.73|5897.73|5896.82|5896.82|0
1633514390000|2021-10-06 09:59:50|5898.02|5898.02|5897.81|5897.81|5898.02|5898.02|5897.73|5897.73|0
1633514400000|2021-10-06 10:00:00|5897.86|5897.86|5898.57|5898.57|5900.11|5900.11|5897.86|5897.86|0
1633514410000|2021-10-06 10:00:10|5898.86|5898.86|5897.21|5897.21|5898.86|5898.86|5896.97|5896.97|0
1633514420000|2021-10-06 10:00:20|5896.97|5896.97|5896.5|5896.5|5896.97|5896.97|5896.5|5896.5|0
1633514430000|2021-10-06 10:00:30|5896.73|5896.73|5895.73|5895.73|5896.73|5896.73|5895.73|5895.73|0
1633514440000|2021-10-06 10:00:40|5896.16|5896.16|5896.47|5896.47|5896.63|5896.63|5896.16|5896.16|0
1633514450000|2021-10-06 10:00:50|5896.18|5896.18|5894.93|5894.93|5896.18|5896.18|5894.93|5894.93|0
1633514460000|2021-10-06 10:01:00|5894.46|5894.46|5894.46|5894.46|5894.46|5894.46|5894.46|5894.46|0
1633514480000|2021-10-06 10:01:20|5895.32|5895.32|5896.94|5896.94|5896.94|5896.94|5895.03|5895.03|0
1633514490000|2021-10-06 10:01:30|5897.02|5897.02|5896.18|5896.18|5897.31|5897.31|5896.18|5896.18|0
1633514500000|2021-10-06 10:01:40|5896.42|5896.42|5897.14|5897.14|5897.14|5897.14|5896.42|5896.42|0
1633514510000|2021-10-06 10:01:50|5898|5898|5899.58|5899.58|5899.8|5899.8|5898|5898|0
1633514520000|2021-10-06 10:02:00|5899.37|5899.37|5898.07|5898.07|5899.84|5899.84|5898.07|5898.07|0
1633514530000|2021-10-06 10:02:10|5898.36|5898.36|5901.26|5901.26|5901.26|5901.26|5898.36|5898.36|0
1633514540000|2021-10-06 10:02:20|5901.04|5901.04|5901.06|5901.06|5901.56|5901.56|5901.04|5901.04|0
1633514550000|2021-10-06 10:02:30|5900.35|5900.35|5902.11|5902.11|5902.11|5902.11|5900.35|5900.35|0
1633514560000|2021-10-06 10:02:40|5902.12|5902.12|5904.18|5904.18|5904.18|5904.18|5902.12|5902.12|0
1633514580000|2021-10-06 10:03:00|5904.39|5904.39|5902.28|5902.28|5904.39|5904.39|5902.28|5902.28|0
1633514590000|2021-10-06 10:03:10|5900.7|5900.7|5900.2|5900.2|5900.7|5900.7|5900.2|5900.2|0
1633514600000|2021-10-06 10:03:20|5899.96|5899.96|5899.2|5899.2|5899.96|5899.96|5899.2|5899.2|0
1633514610000|2021-10-06 10:03:30|5897.33|5897.33|5896.63|5896.63|5897.33|5897.33|5896.63|5896.63|0
1633514620000|2021-10-06 10:03:40|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|0
1633514630000|2021-10-06 10:03:50|5898.37|5898.37|5898.43|5898.43|5898.43|5898.43|5898.37|5898.37|0
1633514640000|2021-10-06 10:04:00|5900.15|5900.15|5901.58|5901.58|5901.87|5901.87|5900.15|5900.15|0
1633514650000|2021-10-06 10:04:10|5900.94|5900.94|5900.89|5900.89|5900.94|5900.94|5899.88|5899.88|0
1633514660000|2021-10-06 10:04:20|5900.93|5900.93|5901.52|5901.52|5901.52|5901.52|5900.93|5900.93|0
1633514670000|2021-10-06 10:04:30|5902.17|5902.17|5900.14|5900.14|5902.17|5902.17|5900.14|5900.14|0
1633514680000|2021-10-06 10:04:40|5900.43|5900.43|5900.14|5900.14|5900.43|5900.43|5900.14|5900.14|0
1633514690000|2021-10-06 10:04:50|5898.95|5898.95|5897|5897|5898.95|5898.95|5897|5897|0
1633514700000|2021-10-06 10:05:00|5897.53|5897.53|5897.53|5897.53|5897.53|5897.53|5897.31|5897.31|0
1633514710000|2021-10-06 10:05:10|5897.98|5897.98|5898.56|5898.56|5898.56|5898.56|5897.98|5897.98|0
1633514720000|2021-10-06 10:05:20|5899.23|5899.23|5899.01|5899.01|5899.23|5899.23|5899.01|5899.01|0
1633514730000|2021-10-06 10:05:30|5899|5899|5898.79|5898.79|5899|5899|5898.79|5898.79|0
1633514740000|2021-10-06 10:05:40|5899|5899|5899.34|5899.34|5899.34|5899.34|5898.76|5898.76|0
1633514750000|2021-10-06 10:05:50|5898.02|5898.02|5898.69|5898.69|5898.69|5898.69|5897.13|5897.13|0
1633514760000|2021-10-06 10:06:00|5898.11|5898.11|5898.54|5898.54|5898.54|5898.54|5898.11|5898.11|0
1633514770000|2021-10-06 10:06:10|5897.61|5897.61|5896.17|5896.17|5897.61|5897.61|5896.17|5896.17|0
1633514780000|2021-10-06 10:06:20|5896.11|5896.11|5896.57|5896.57|5896.57|5896.57|5895.54|5895.54|0
1633514790000|2021-10-06 10:06:30|5896.86|5896.86|5897.52|5897.52|5897.74|5897.74|5896.86|5896.86|0
1633514800000|2021-10-06 10:06:40|5898.68|5898.68|5898.63|5898.63|5899.26|5899.26|5898.63|5898.63|0
1633514810000|2021-10-06 10:06:50|5897.94|5897.94|5897.96|5897.96|5897.96|5897.96|5897.94|5897.94|0
1633514820000|2021-10-06 10:07:00|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|0
1633514830000|2021-10-06 10:07:10|5896.85|5896.85|5895.97|5895.97|5896.85|5896.85|5895.97|5895.97|0
1633514840000|2021-10-06 10:07:20|5895.68|5895.68|5894.7|5894.7|5895.68|5895.68|5894.7|5894.7|0
1633514850000|2021-10-06 10:07:30|5894.99|5894.99|5894.32|5894.32|5894.99|5894.99|5894.32|5894.32|0
1633514860000|2021-10-06 10:07:40|5893.84|5893.84|5892.96|5892.96|5893.84|5893.84|5892.96|5892.96|0
1633514870000|2021-10-06 10:07:50|5893.25|5893.25|5893.68|5893.68|5893.68|5893.68|5893.25|5893.25|0
1633514880000|2021-10-06 10:08:00|5893.89|5893.89|5894.63|5894.63|5894.87|5894.87|5893.89|5893.89|0
1633514890000|2021-10-06 10:08:10|5894.42|5894.42|5893.94|5893.94|5894.42|5894.42|5893.08|5893.08|0
1633514910000|2021-10-06 10:08:30|5894.16|5894.16|5894.42|5894.42|5894.87|5894.87|5894.16|5894.16|0
1633514920000|2021-10-06 10:08:40|5895.11|5895.11|5896.12|5896.12|5896.12|5896.12|5895.11|5895.11|0
1633514930000|2021-10-06 10:08:50|5896.41|5896.41|5896.07|5896.07|5896.65|5896.65|5896.07|5896.07|0
1633514940000|2021-10-06 10:09:00|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|0
1633514950000|2021-10-06 10:09:10|5895.85|5895.85|5895.56|5895.56|5895.85|5895.85|5895.56|5895.56|0
1633514960000|2021-10-06 10:09:20|5895.09|5895.09|5894.27|5894.27|5895.09|5895.09|5894.27|5894.27|0
1633514970000|2021-10-06 10:09:30|5893.84|5893.84|5894.37|5894.37|5894.66|5894.66|5893.84|5893.84|0
1633514980000|2021-10-06 10:09:40|5894.33|5894.33|5895.17|5895.17|5895.18|5895.18|5894.32|5894.32|0
1633514990000|2021-10-06 10:09:50|5895.6|5895.6|5896.48|5896.48|5897.33|5897.33|5895.6|5895.6|0
1633515000000|2021-10-06 10:10:00|5896.55|5896.55|5896.51|5896.51|5896.55|5896.55|5896.49|5896.49|0
1633515020000|2021-10-06 10:10:20|5896.8|5896.8|5899.52|5899.52|5899.52|5899.52|5896.73|5896.73|0
1633515030000|2021-10-06 10:10:30|5899.01|5899.01|5900.66|5900.66|5900.66|5900.66|5899.01|5899.01|0
1633515040000|2021-10-06 10:10:40|5901.24|5901.24|5901.95|5901.95|5901.95|5901.95|5901.24|5901.24|0
1633515050000|2021-10-06 10:10:50|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1633515060000|2021-10-06 10:11:00|5901.21|5901.21|5900.73|5900.73|5901.21|5901.21|5900.73|5900.73|0
1633515070000|2021-10-06 10:11:10|5900.49|5900.49|5898.26|5898.26|5900.49|5900.49|5898.26|5898.26|0
1633515080000|2021-10-06 10:11:20|5898.05|5898.05|5898.09|5898.09|5898.09|5898.09|5898.05|5898.05|0
1633515090000|2021-10-06 10:11:30|5898.52|5898.52|5899.09|5899.09|5899.09|5899.09|5898.52|5898.52|0
1633515110000|2021-10-06 10:11:50|5899.33|5899.33|5899.86|5899.86|5899.86|5899.86|5899.33|5899.33|0
1633515120000|2021-10-06 10:12:00|5900.72|5900.72|5900.94|5900.94|5900.94|5900.94|5900.72|5900.72|0
1633515130000|2021-10-06 10:12:10|5901.15|5901.15|5900.92|5900.92|5901.8|5901.8|5900.92|5900.92|0
1633515140000|2021-10-06 10:12:20|5901.35|5901.35|5900.81|5900.81|5901.53|5901.53|5900.57|5900.57|0
1633515160000|2021-10-06 10:12:40|5901.03|5901.03|5904.33|5904.33|5904.33|5904.33|5901.03|5901.03|0
1633515170000|2021-10-06 10:12:50|5906.47|5906.47|5906.48|5906.48|5906.48|5906.48|5906.45|5906.45|0
1633515180000|2021-10-06 10:13:00|5906.42|5906.42|5909.57|5909.57|5909.57|5909.57|5906.42|5906.42|0
1633515190000|2021-10-06 10:13:10|5909.79|5909.79|5909.57|5909.57|5909.79|5909.79|5909.57|5909.57|0
1633515210000|2021-10-06 10:13:30|5909.79|5909.79|5909.79|5909.79|5910.03|5910.03|5909.79|5909.79|0
1633515220000|2021-10-06 10:13:40|5908.97|5908.97|5908.85|5908.85|5909.43|5909.43|5908.85|5908.85|0
1633515230000|2021-10-06 10:13:50|5908.63|5908.63|5907.51|5907.51|5908.63|5908.63|5907.51|5907.51|0
1633515240000|2021-10-06 10:14:00|5907.94|5907.94|5906.45|5906.45|5907.94|5907.94|5906.45|5906.45|0
1633515250000|2021-10-06 10:14:10|5905.29|5905.29|5902.68|5902.68|5905.29|5905.29|5902.68|5902.68|0
1633515260000|2021-10-06 10:14:20|5902.66|5902.66|5903.4|5903.4|5903.45|5903.45|5902.66|5902.66|0
1633515270000|2021-10-06 10:14:30|5902.63|5902.63|5901.53|5901.53|5902.63|5902.63|5901.53|5901.53|0
1633515280000|2021-10-06 10:14:40|5900.72|5900.72|5902.52|5902.52|5902.52|5902.52|5900.72|5900.72|0
1633515290000|2021-10-06 10:14:50|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.52|5902.52|0
1633515300000|2021-10-06 10:15:00|5902.59|5902.59|5902.58|5902.58|5902.59|5902.59|5901.91|5901.91|0
1633515310000|2021-10-06 10:15:10|5902.29|5902.29|5901.86|5901.86|5902.29|5902.29|5901.86|5901.86|0
1633515320000|2021-10-06 10:15:20|5901.39|5901.39|5901.9|5901.9|5902.77|5902.77|5900.75|5900.75|0
1633515330000|2021-10-06 10:15:30|5902.41|5902.41|5904.59|5904.59|5904.59|5904.59|5902.41|5902.41|0
1633515340000|2021-10-06 10:15:40|5904.01|5904.01|5904.01|5904.01|5904.59|5904.59|5903.72|5903.72|0
1633515350000|2021-10-06 10:15:50|5905.44|5905.44|5905.97|5905.97|5905.97|5905.97|5905.44|5905.44|0
1633515360000|2021-10-06 10:16:00|5906.47|5906.47|5905.89|5905.89|5906.71|5906.71|5905.89|5905.89|0
1633515380000|2021-10-06 10:16:20|5906.11|5906.11|5906.87|5906.87|5906.87|5906.87|5906.11|5906.11|0
1633515390000|2021-10-06 10:16:30|5907.16|5907.16|5906.82|5906.82|5907.4|5907.4|5906.82|5906.82|0
1633515410000|2021-10-06 10:16:50|5907.4|5907.4|5907.11|5907.11|5907.69|5907.69|5907.11|5907.11|0
1633515420000|2021-10-06 10:17:00|5907.33|5907.33|5908.94|5908.94|5908.94|5908.94|5907.33|5907.33|0
1633515430000|2021-10-06 10:17:10|5909.15|5909.15|5908.86|5908.86|5909.15|5909.15|5908.86|5908.86|0
1633515440000|2021-10-06 10:17:20|5909.34|5909.34|5908.58|5908.58|5909.34|5909.34|5908.58|5908.58|0
1633515450000|2021-10-06 10:17:30|5908.86|5908.86|5908.92|5908.92|5908.94|5908.94|5908.65|5908.65|0
1633515480000|2021-10-06 10:18:00|5909.16|5909.16|5912.5|5912.5|5912.5|5912.5|5909.16|5909.16|0
1633515490000|2021-10-06 10:18:10|5912.71|5912.71|5914.11|5914.11|5914.11|5914.11|5912.71|5912.71|0
1633515500000|2021-10-06 10:18:20|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|0
1633515510000|2021-10-06 10:18:30|5914.17|5914.17|5913.97|5913.97|5915.03|5915.03|5913.97|5913.97|0
1633515520000|2021-10-06 10:18:40|5913.99|5913.99|5916.01|5916.01|5916.3|5916.3|5913.99|5913.99|0
1633515530000|2021-10-06 10:18:50|5916.22|5916.22|5916.51|5916.51|5916.51|5916.51|5916.22|5916.22|0
1633515540000|2021-10-06 10:19:00|5917.47|5917.47|5916.6|5916.6|5917.47|5917.47|5916.6|5916.6|0
1633515550000|2021-10-06 10:19:10|5916.12|5916.12|5915.48|5915.48|5916.12|5916.12|5915.26|5915.26|0
1633515560000|2021-10-06 10:19:20|5915.69|5915.69|5915.93|5915.93|5915.93|5915.93|5915.69|5915.69|0
1633515580000|2021-10-06 10:19:40|5916.15|5916.15|5917.91|5917.91|5917.91|5917.91|5916.15|5916.15|0
1633515590000|2021-10-06 10:19:50|5918.13|5918.13|5919.98|5919.98|5919.98|5919.98|5918.13|5918.13|0
1633515600000|2021-10-06 10:20:00|5921.65|5921.65|5920.4|5920.4|5921.65|5921.65|5920.4|5920.4|0
1633515610000|2021-10-06 10:20:10|5920.17|5920.17|5919.9|5919.9|5920.17|5920.17|5919.88|5919.88|0
1633515620000|2021-10-06 10:20:20|5918.99|5918.99|5917.43|5917.43|5918.99|5918.99|5917.2|5917.2|0
1633515630000|2021-10-06 10:20:30|5917.2|5917.2|5917.37|5917.37|5917.65|5917.65|5917.2|5917.2|0
1633515640000|2021-10-06 10:20:40|5917.16|5917.16|5916.65|5916.65|5917.16|5917.16|5916.34|5916.34|0
1633515650000|2021-10-06 10:20:50|5916.42|5916.42|5916.18|5916.18|5916.42|5916.42|5916.18|5916.18|0
1633515660000|2021-10-06 10:21:00|5915.96|5915.96|5914.28|5914.28|5915.96|5915.96|5914.28|5914.28|0
1633515670000|2021-10-06 10:21:10|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1633515680000|2021-10-06 10:21:20|5914.33|5914.33|5912.54|5912.54|5914.33|5914.33|5912.54|5912.54|0
1633515690000|2021-10-06 10:21:30|5913.45|5913.45|5915.1|5915.1|5915.1|5915.1|5913.45|5913.45|0
1633515700000|2021-10-06 10:21:40|5915.53|5915.53|5916.18|5916.18|5916.18|5916.18|5915.53|5915.53|0
1633515710000|2021-10-06 10:21:50|5915.95|5915.95|5914.03|5914.03|5915.95|5915.95|5914.03|5914.03|0
1633515720000|2021-10-06 10:22:00|5913.31|5913.31|5913.07|5913.07|5913.31|5913.31|5913.07|5913.07|0
1633515730000|2021-10-06 10:22:10|5913.36|5913.36|5913.36|5913.36|5913.65|5913.65|5913.36|5913.36|0
1633515740000|2021-10-06 10:22:20|5913.15|5913.15|5912.45|5912.45|5913.15|5913.15|5912.45|5912.45|0
1633515750000|2021-10-06 10:22:30|5912.22|5912.22|5912.22|5912.22|5912.22|5912.22|5912.22|5912.22|0
1633515760000|2021-10-06 10:22:40|5911.57|5911.57|5912|5912|5912|5912|5911.57|5911.57|0
1633515770000|2021-10-06 10:22:50|5911.42|5911.42|5911.35|5911.35|5911.42|5911.42|5911.11|5911.11|0
1633515780000|2021-10-06 10:23:00|5912.09|5912.09|5912.67|5912.67|5912.67|5912.67|5912.09|5912.09|0
1633515790000|2021-10-06 10:23:10|5912.45|5912.45|5911.93|5911.93|5912.45|5912.45|5911.93|5911.93|0
1633515800000|2021-10-06 10:23:20|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|0
1633515810000|2021-10-06 10:23:30|5911.47|5911.47|5910.37|5910.37|5911.47|5911.47|5910.37|5910.37|0
1633515820000|2021-10-06 10:23:40|5910.13|5910.13|5909.25|5909.25|5910.13|5910.13|5909.25|5909.25|0
1633515830000|2021-10-06 10:23:50|5908.67|5908.67|5909.43|5909.43|5909.43|5909.43|5908.67|5908.67|0
1633515840000|2021-10-06 10:24:00|5909.72|5909.72|5912.5|5912.5|5912.5|5912.5|5909.72|5909.72|0
1633515860000|2021-10-06 10:24:20|5912.26|5912.26|5915.44|5915.44|5915.44|5915.44|5912.26|5912.26|0
1633515870000|2021-10-06 10:24:30|5916.06|5916.06|5916.28|5916.28|5916.28|5916.28|5915.85|5915.85|0
1633515880000|2021-10-06 10:24:40|5916.3|5916.3|5916.81|5916.81|5916.81|5916.81|5916.3|5916.3|0
1633515900000|2021-10-06 10:25:00|5916.59|5916.59|5915.47|5915.47|5916.59|5916.59|5915.18|5915.18|0
1633515910000|2021-10-06 10:25:10|5915.18|5915.18|5917.24|5917.24|5917.82|5917.82|5914.73|5914.73|0
1633515920000|2021-10-06 10:25:20|5916.95|5916.95|5916.95|5916.95|5917.24|5917.24|5916.95|5916.95|0
1633515930000|2021-10-06 10:25:30|5917.19|5917.19|5914.41|5914.41|5917.51|5917.51|5914.41|5914.41|0
1633515940000|2021-10-06 10:25:40|5914.7|5914.7|5914.92|5914.92|5914.92|5914.92|5914.7|5914.7|0
1633515960000|2021-10-06 10:26:00|5915.97|5915.97|5919.37|5919.37|5919.37|5919.37|5915.97|5915.97|0
1633515970000|2021-10-06 10:26:10|5919.95|5919.95|5920.88|5920.88|5920.88|5920.88|5919.49|5919.49|0
1633515980000|2021-10-06 10:26:20|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1633515990000|2021-10-06 10:26:30|5920.8|5920.8|5920.81|5920.81|5920.81|5920.81|5920.8|5920.8|0
1633516000000|2021-10-06 10:26:40|5920.6|5920.6|5919.64|5919.64|5920.6|5920.6|5918.97|5918.97|0
1633516010000|2021-10-06 10:26:50|5918.59|5918.59|5918.35|5918.35|5918.59|5918.59|5918.35|5918.35|0
1633516020000|2021-10-06 10:27:00|5917.7|5917.7|5916.38|5916.38|5917.7|5917.7|5916.12|5916.12|0
1633516030000|2021-10-06 10:27:10|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1633516040000|2021-10-06 10:27:20|5916.67|5916.67|5916.43|5916.43|5916.67|5916.67|5916.43|5916.43|0
1633516050000|2021-10-06 10:27:30|5915.93|5915.93|5916.17|5916.17|5916.17|5916.17|5915.93|5915.93|0
1633516060000|2021-10-06 10:27:40|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|0
1633516070000|2021-10-06 10:27:50|5916.38|5916.38|5918.37|5918.37|5918.37|5918.37|5916.38|5916.38|0
1633516090000|2021-10-06 10:28:10|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|0
1633516100000|2021-10-06 10:28:20|5916.67|5916.67|5917.15|5917.15|5917.15|5917.15|5916.67|5916.67|0
1633516110000|2021-10-06 10:28:30|5917.36|5917.36|5918.13|5918.13|5918.13|5918.13|5917.36|5917.36|0
1633516120000|2021-10-06 10:28:40|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|0
1633516130000|2021-10-06 10:28:50|5917.87|5917.87|5917.2|5917.2|5917.87|5917.87|5917.2|5917.2|0
1633516140000|2021-10-06 10:29:00|5917.16|5917.16|5917.11|5917.11|5917.45|5917.45|5916.63|5916.63|0
1633516150000|2021-10-06 10:29:10|5917.4|5917.4|5917.64|5917.64|5917.64|5917.64|5917.4|5917.4|0
1633516160000|2021-10-06 10:29:20|5917.85|5917.85|5918.07|5918.07|5918.07|5918.07|5917.85|5917.85|0
1633516170000|2021-10-06 10:29:30|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|0
1633516190000|2021-10-06 10:29:50|5917.39|5917.39|5916.6|5916.6|5917.39|5917.39|5915.9|5915.9|0
1633516200000|2021-10-06 10:30:00|5917.46|5917.46|5919.62|5919.62|5920.12|5920.12|5917.46|5917.46|0
1633516220000|2021-10-06 10:30:20|5920.09|5920.09|5920.96|5920.96|5920.96|5920.96|5920.09|5920.09|0
1633516240000|2021-10-06 10:30:40|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1633516260000|2021-10-06 10:31:00|5922.92|5922.92|5921.65|5921.65|5923.13|5923.13|5921.65|5921.65|0
1633516270000|2021-10-06 10:31:10|5920.6|5920.6|5919.07|5919.07|5920.6|5920.6|5919.04|5919.04|0
1633516280000|2021-10-06 10:31:20|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|5918.71|0
1633516290000|2021-10-06 10:31:30|5919|5919|5919.21|5919.21|5919.21|5919.21|5919|5919|0
1633516300000|2021-10-06 10:31:40|5919|5919|5919|5919|5919|5919|5919|5919|0
1633516310000|2021-10-06 10:31:50|5919.04|5919.04|5919.06|5919.06|5919.06|5919.06|5919.04|5919.04|0
1633516320000|2021-10-06 10:32:00|5918.13|5918.13|5920.59|5920.59|5921.38|5921.38|5917.25|5917.25|0
1633516330000|2021-10-06 10:32:10|5920.3|5920.3|5919.65|5919.65|5920.3|5920.3|5919.65|5919.65|0
1633516340000|2021-10-06 10:32:20|5919.94|5919.94|5916.29|5916.29|5919.94|5919.94|5916.29|5916.29|0
1633516350000|2021-10-06 10:32:30|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|0
1633516360000|2021-10-06 10:32:40|5914.9|5914.9|5914.51|5914.51|5915.38|5915.38|5914.51|5914.51|0
1633516370000|2021-10-06 10:32:50|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|0
1633516390000|2021-10-06 10:33:10|5914.94|5914.94|5914.44|5914.44|5914.94|5914.94|5914.44|5914.44|0
1633516400000|2021-10-06 10:33:20|5913.96|5913.96|5913.29|5913.29|5913.96|5913.96|5913.29|5913.29|0
1633516410000|2021-10-06 10:33:30|5913.53|5913.53|5913.29|5913.29|5913.53|5913.53|5913.29|5913.29|0
1633516420000|2021-10-06 10:33:40|5913.77|5913.77|5912.62|5912.62|5913.77|5913.77|5912.62|5912.62|0
1633516430000|2021-10-06 10:33:50|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|0
1633516440000|2021-10-06 10:34:00|5913.06|5913.06|5912.6|5912.6|5913.06|5913.06|5912.59|5912.59|0
1633516450000|2021-10-06 10:34:10|5911.74|5911.74|5912.03|5912.03|5912.03|5912.03|5911.74|5911.74|0
1633516460000|2021-10-06 10:34:20|5912.32|5912.32|5912.32|5912.32|5913.64|5913.64|5912.32|5912.32|0
1633516470000|2021-10-06 10:34:30|5912.1|5912.1|5913.44|5913.44|5913.44|5913.44|5912.1|5912.1|0
1633516490000|2021-10-06 10:34:50|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1633516500000|2021-10-06 10:35:00|5913.46|5913.46|5910.25|5910.25|5913.46|5913.46|5910.25|5910.25|0
1633516510000|2021-10-06 10:35:10|5910.27|5910.27|5910.29|5910.29|5910.29|5910.29|5910.27|5910.27|0
1633516520000|2021-10-06 10:35:20|5910.05|5910.05|5909.19|5909.19|5910.53|5910.53|5909.19|5909.19|0
1633516560000|2021-10-06 10:36:00|5908.4|5908.4|5908.2|5908.2|5908.4|5908.4|5907.93|5907.93|0
1633516570000|2021-10-06 10:36:10|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1633516580000|2021-10-06 10:36:20|5909.42|5909.42|5909.21|5909.21|5909.42|5909.42|5909.21|5909.21|0
1633516590000|2021-10-06 10:36:30|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|0
1633516610000|2021-10-06 10:36:50|5909.21|5909.21|5907.38|5907.38|5909.21|5909.21|5907.38|5907.38|0
1633516620000|2021-10-06 10:37:00|5907.36|5907.36|5907.34|5907.34|5907.36|5907.36|5907.34|5907.34|0
1633516630000|2021-10-06 10:37:10|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5906.84|5906.84|0
1633516640000|2021-10-06 10:37:20|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|0
1633516650000|2021-10-06 10:37:30|5906.24|5906.24|5901.86|5901.86|5906.24|5906.24|5901.65|5901.65|0
1633516660000|2021-10-06 10:37:40|5902.8|5902.8|5904.04|5904.04|5904.04|5904.04|5902.8|5902.8|0
1633516680000|2021-10-06 10:38:00|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|0
1633516690000|2021-10-06 10:38:10|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1633516700000|2021-10-06 10:38:20|5903.37|5903.37|5903.85|5903.85|5903.85|5903.85|5903.37|5903.37|0
1633516710000|2021-10-06 10:38:30|5903.8|5903.8|5902.49|5902.49|5903.8|5903.8|5902.49|5902.49|0
1633516720000|2021-10-06 10:38:40|5901.48|5901.48|5901.24|5901.24|5901.53|5901.53|5901.24|5901.24|0
1633516730000|2021-10-06 10:38:50|5901.03|5901.03|5899.54|5899.54|5901.03|5901.03|5899.54|5899.54|0
1633516740000|2021-10-06 10:39:00|5899.32|5899.32|5899.09|5899.09|5899.32|5899.32|5899.09|5899.09|0
1633516750000|2021-10-06 10:39:10|5899.32|5899.32|5899.61|5899.61|5899.61|5899.61|5899.32|5899.32|0
1633516760000|2021-10-06 10:39:20|5900.04|5900.04|5899.54|5899.54|5900.57|5900.57|5899.54|5899.54|0
1633516770000|2021-10-06 10:39:30|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|0
1633516780000|2021-10-06 10:39:40|5900.04|5900.04|5900.04|5900.04|5900.04|5900.04|5900.04|5900.04|0
1633516790000|2021-10-06 10:39:50|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|0
1633516800000|2021-10-06 10:40:00|5900.79|5900.79|5901.52|5901.52|5901.76|5901.76|5900.79|5900.79|0
1633516810000|2021-10-06 10:40:10|5901.76|5901.76|5899.23|5899.23|5901.76|5901.76|5899.23|5899.23|0
1633516830000|2021-10-06 10:40:30|5898.94|5898.94|5899.37|5899.37|5899.37|5899.37|5898.94|5898.94|0
1633516840000|2021-10-06 10:40:40|5899.59|5899.59|5899.16|5899.16|5899.59|5899.59|5899.16|5899.16|0
1633516850000|2021-10-06 10:40:50|5898.92|5898.92|5898.7|5898.7|5898.94|5898.94|5898.7|5898.7|0
1633516860000|2021-10-06 10:41:00|5898.94|5898.94|5899.55|5899.55|5899.75|5899.75|5898.94|5898.94|0
1633516870000|2021-10-06 10:41:10|5899.79|5899.79|5899.79|5899.79|5900|5900|5899.79|5899.79|0
1633516880000|2021-10-06 10:41:20|5899.57|5899.57|5899.79|5899.79|5899.79|5899.79|5899.57|5899.57|0
1633516890000|2021-10-06 10:41:30|5900.37|5900.37|5901.92|5901.92|5901.92|5901.92|5900.37|5900.37|0
1633516900000|2021-10-06 10:41:40|5902.21|5902.21|5903.38|5903.38|5903.38|5903.38|5902.21|5902.21|0
1633516910000|2021-10-06 10:41:50|5903.14|5903.14|5902.85|5902.85|5903.14|5903.14|5902.85|5902.85|0
1633516920000|2021-10-06 10:42:00|5903.36|5903.36|5904.12|5904.12|5904.12|5904.12|5903.36|5903.36|0
1633516930000|2021-10-06 10:42:10|5904.16|5904.16|5904.11|5904.11|5904.61|5904.61|5903.87|5903.87|0
1633516940000|2021-10-06 10:42:20|5903.87|5903.87|5904.4|5904.4|5904.4|5904.4|5903.87|5903.87|0
1633516950000|2021-10-06 10:42:30|5904.11|5904.11|5902.36|5902.36|5904.11|5904.11|5902.36|5902.36|0
1633516960000|2021-10-06 10:42:40|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|0
1633516980000|2021-10-06 10:43:00|5902.36|5902.36|5903.37|5903.37|5903.37|5903.37|5902.36|5902.36|0
1633516990000|2021-10-06 10:43:10|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1633517000000|2021-10-06 10:43:20|5903.32|5903.32|5903.9|5903.9|5903.9|5903.9|5903.32|5903.32|0
1633517010000|2021-10-06 10:43:30|5904.16|5904.16|5905.19|5905.19|5905.19|5905.19|5904.16|5904.16|0
1633517020000|2021-10-06 10:43:40|5904.95|5904.95|5902.05|5902.05|5904.95|5904.95|5902.05|5902.05|0
1633517030000|2021-10-06 10:43:50|5901.76|5901.76|5899.96|5899.96|5901.77|5901.77|5899.96|5899.96|0
1633517050000|2021-10-06 10:44:10|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1633517060000|2021-10-06 10:44:20|5899.68|5899.68|5897.77|5897.77|5899.68|5899.68|5897.77|5897.77|0
1633517070000|2021-10-06 10:44:30|5897.76|5897.76|5895.18|5895.18|5897.81|5897.81|5894.89|5894.89|0
1633517080000|2021-10-06 10:44:40|5895.61|5895.61|5896.06|5896.06|5896.14|5896.14|5895.61|5895.61|0
1633517090000|2021-10-06 10:44:50|5895.77|5895.77|5897|5897|5897|5897|5895.77|5895.77|0
1633517100000|2021-10-06 10:45:00|5897.43|5897.43|5897|5897|5897.43|5897.43|5897|5897|0
1633517110000|2021-10-06 10:45:10|5897.01|5897.01|5897.74|5897.74|5897.74|5897.74|5896.81|5896.81|0
1633517120000|2021-10-06 10:45:20|5897.45|5897.45|5896.92|5896.92|5897.45|5897.45|5896.92|5896.92|0
1633517130000|2021-10-06 10:45:30|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|0
1633517140000|2021-10-06 10:45:40|5896.78|5896.78|5897.94|5897.94|5897.97|5897.97|5896.78|5896.78|0
1633517150000|2021-10-06 10:45:50|5897.95|5897.95|5898.82|5898.82|5898.82|5898.82|5897.95|5897.95|0
1633517160000|2021-10-06 10:46:00|5899.47|5899.47|5899.68|5899.68|5899.68|5899.68|5899.47|5899.47|0
1633517170000|2021-10-06 10:46:10|5899.47|5899.47|5899.47|5899.47|5899.47|5899.47|5899.47|5899.47|0
1633517180000|2021-10-06 10:46:20|5899.68|5899.68|5899.68|5899.68|5899.68|5899.68|5899.68|5899.68|0
1633517190000|2021-10-06 10:46:30|5899.97|5899.97|5900.76|5900.76|5900.76|5900.76|5899.97|5899.97|0
1633517200000|2021-10-06 10:46:40|5900.98|5900.98|5901.41|5901.41|5901.41|5901.41|5900.98|5900.98|0
1633517210000|2021-10-06 10:46:50|5901.12|5901.12|5901.41|5901.41|5901.41|5901.41|5901.12|5901.12|0
1633517220000|2021-10-06 10:47:00|5901.39|5901.39|5905.44|5905.44|5905.44|5905.44|5901.39|5901.39|0
1633517240000|2021-10-06 10:47:20|5904.65|5904.65|5903.9|5903.9|5904.65|5904.65|5903.43|5903.43|0
1633517250000|2021-10-06 10:47:30|5903.61|5903.61|5904.14|5904.14|5904.14|5904.14|5903.61|5903.61|0
1633517260000|2021-10-06 10:47:40|5904.43|5904.43|5905.62|5905.62|5905.79|5905.79|5904.43|5904.43|0
1633517270000|2021-10-06 10:47:50|5905.38|5905.38|5905.38|5905.38|5905.38|5905.38|5905.38|5905.38|0
1633517280000|2021-10-06 10:48:00|5905.14|5905.14|5905.2|5905.2|5905.43|5905.43|5905.14|5905.14|0
1633517300000|2021-10-06 10:48:20|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1633517310000|2021-10-06 10:48:30|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1633517320000|2021-10-06 10:48:40|5904.04|5904.04|5907.86|5907.86|5907.86|5907.86|5904.04|5904.04|0
1633517330000|2021-10-06 10:48:50|5908.29|5908.29|5909.62|5909.62|5910.49|5910.49|5908.29|5908.29|0
1633517340000|2021-10-06 10:49:00|5909.38|5909.38|5908.71|5908.71|5909.38|5909.38|5908.71|5908.71|0
1633517350000|2021-10-06 10:49:10|5908.42|5908.42|5907.67|5907.67|5908.42|5908.42|5907.67|5907.67|0
1633517370000|2021-10-06 10:49:30|5907.9|5907.9|5908.22|5908.22|5908.22|5908.22|5907.9|5907.9|0
1633517380000|2021-10-06 10:49:40|5908.51|5908.51|5911.42|5911.42|5911.42|5911.42|5908.51|5908.51|0
1633517390000|2021-10-06 10:49:50|5911.9|5911.9|5912.11|5912.11|5912.11|5912.11|5911.9|5911.9|0
1633517410000|2021-10-06 10:50:10|5912.4|5912.4|5912.13|5912.13|5912.4|5912.4|5912.11|5912.11|0
1633517420000|2021-10-06 10:50:20|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|0
1633517440000|2021-10-06 10:50:40|5912.4|5912.4|5912.86|5912.86|5912.86|5912.86|5912.4|5912.4|0
1633517460000|2021-10-06 10:51:00|5913.52|5913.52|5914.68|5914.68|5914.97|5914.97|5913.52|5913.52|0
1633517470000|2021-10-06 10:51:10|5914.46|5914.46|5912.71|5912.71|5914.46|5914.46|5912.71|5912.71|0
1633517480000|2021-10-06 10:51:20|5912.43|5912.43|5911.95|5911.95|5912.43|5912.43|5911.95|5911.95|0
1633517490000|2021-10-06 10:51:30|5911.66|5911.66|5911.18|5911.18|5911.66|5911.66|5911.18|5911.18|0
1633517500000|2021-10-06 10:51:40|5909.85|5909.85|5908.99|5908.99|5909.85|5909.85|5908.99|5908.99|0
1633517520000|2021-10-06 10:52:00|5909.42|5909.42|5909.61|5909.61|5909.9|5909.9|5909.42|5909.42|0
1633517530000|2021-10-06 10:52:10|5909.58|5909.58|5909.1|5909.1|5909.58|5909.58|5909.1|5909.1|0
1633517540000|2021-10-06 10:52:20|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|0
1633517550000|2021-10-06 10:52:30|5908.59|5908.59|5907.61|5907.61|5908.59|5908.59|5907.61|5907.61|0
1633517560000|2021-10-06 10:52:40|5907.9|5907.9|5908.67|5908.67|5908.67|5908.67|5907.9|5907.9|0
1633517570000|2021-10-06 10:52:50|5908.96|5908.96|5909.43|5909.43|5909.43|5909.43|5908.96|5908.96|0
1633517580000|2021-10-06 10:53:00|5910.73|5910.73|5911.44|5911.44|5911.44|5911.44|5910.73|5910.73|0
1633517600000|2021-10-06 10:53:20|5911.68|5911.68|5911.18|5911.18|5911.68|5911.68|5911.18|5911.18|0
1633517610000|2021-10-06 10:53:30|5911.39|5911.39|5911.18|5911.18|5911.39|5911.39|5911.18|5911.18|0
1633517620000|2021-10-06 10:53:40|5912.04|5912.04|5911.46|5911.46|5912.04|5912.04|5911.46|5911.46|0
1633517630000|2021-10-06 10:53:50|5911.25|5911.25|5912.8|5912.8|5912.8|5912.8|5911.25|5911.25|0
1633517640000|2021-10-06 10:54:00|5913.09|5913.09|5913.52|5913.52|5913.52|5913.52|5913.09|5913.09|0
1633517650000|2021-10-06 10:54:10|5914.47|5914.47|5915.91|5915.91|5915.91|5915.91|5914.47|5914.47|0
1633517660000|2021-10-06 10:54:20|5915.95|5915.95|5917.37|5917.37|5917.95|5917.95|5915.95|5915.95|0
1633517670000|2021-10-06 10:54:30|5917.08|5917.08|5916.12|5916.12|5917.37|5917.37|5916.12|5916.12|0
1633517680000|2021-10-06 10:54:40|5915.83|5915.83|5915.55|5915.55|5916.41|5916.41|5915.55|5915.55|0
1633517690000|2021-10-06 10:54:50|5915.31|5915.31|5915.62|5915.62|5915.91|5915.91|5915.31|5915.31|0
1633517700000|2021-10-06 10:55:00|5915.33|5915.33|5913.61|5913.61|5915.33|5915.33|5913.61|5913.61|0
1633517710000|2021-10-06 10:55:10|5913.9|5913.9|5912.43|5912.43|5914.2|5914.2|5912.43|5912.43|0
1633517720000|2021-10-06 10:55:20|5912.19|5912.19|5911.33|5911.33|5912.19|5912.19|5911.33|5911.33|0
1633517730000|2021-10-06 10:55:30|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1633517740000|2021-10-06 10:55:40|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.19|5912.19|0
1633517750000|2021-10-06 10:55:50|5912.19|5912.19|5912.43|5912.43|5912.43|5912.43|5912.19|5912.19|0
1633517760000|2021-10-06 10:56:00|5912.22|5912.22|5910.95|5910.95|5912.22|5912.22|5910.95|5910.95|0
1633517770000|2021-10-06 10:56:10|5911.76|5911.76|5910.18|5910.18|5911.76|5911.76|5910.18|5910.18|0
1633517780000|2021-10-06 10:56:20|5909.65|5909.65|5909.7|5909.7|5909.7|5909.7|5909.41|5909.41|0
1633517790000|2021-10-06 10:56:30|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|0
1633517800000|2021-10-06 10:56:40|5910.15|5910.15|5910.52|5910.52|5910.73|5910.73|5910.15|5910.15|0
1633517810000|2021-10-06 10:56:50|5910.95|5910.95|5908.49|5908.49|5912.24|5912.24|5907.92|5907.92|0
1633517820000|2021-10-06 10:57:00|5907.63|5907.63|5905.96|5905.96|5907.63|5907.63|5905.96|5905.96|0
1633517830000|2021-10-06 10:57:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.52|5905.52|0
1633517840000|2021-10-06 10:57:20|5905.45|5905.45|5903.59|5903.59|5905.45|5905.45|5902.65|5902.65|0
1633517850000|2021-10-06 10:57:30|5904.07|5904.07|5902.49|5902.49|5904.52|5904.52|5902.49|5902.49|0
1633517860000|2021-10-06 10:57:40|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.49|5902.49|0
1633517870000|2021-10-06 10:57:50|5902.25|5902.25|5902.25|5902.25|5902.25|5902.25|5902.25|5902.25|0
1633517880000|2021-10-06 10:58:00|5901.67|5901.67|5903.23|5903.23|5903.23|5903.23|5901.67|5901.67|0
1633517890000|2021-10-06 10:58:10|5903.66|5903.66|5903.02|5903.02|5903.66|5903.66|5903.02|5903.02|0
1633517900000|2021-10-06 10:58:20|5903.45|5903.45|5903.81|5903.81|5904.02|5904.02|5903.45|5903.45|0
1633517910000|2021-10-06 10:58:30|5904.02|5904.02|5904.76|5904.76|5906.56|5906.56|5904.02|5904.02|0
1633517920000|2021-10-06 10:58:40|5905.05|5905.05|5904.48|5904.48|5905.05|5905.05|5904.48|5904.48|0
1633517930000|2021-10-06 10:58:50|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1633517940000|2021-10-06 10:59:00|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.24|5904.24|0
1633517950000|2021-10-06 10:59:10|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|5904.96|0
1633517960000|2021-10-06 10:59:20|5905.65|5905.65|5908.17|5908.17|5908.17|5908.17|5905.65|5905.65|0
1633517970000|2021-10-06 10:59:30|5907.52|5907.52|5907.75|5907.75|5907.75|5907.75|5907.52|5907.52|0
1633517980000|2021-10-06 10:59:40|5907.53|5907.53|5909.23|5909.23|5909.23|5909.23|5907.53|5907.53|0
1633517990000|2021-10-06 10:59:50|5909.47|5909.47|5910.98|5910.98|5910.98|5910.98|5909.47|5909.47|0
1633518000000|2021-10-06 11:00:00|5911.85|5911.85|5911.91|5911.91|5912.73|5912.73|5911.85|5911.85|0
1633518010000|2021-10-06 11:00:10|5910.98|5910.98|5912.49|5912.49|5912.49|5912.49|5910.48|5910.48|0
1633518020000|2021-10-06 11:00:20|5913.65|5913.65|5914.08|5914.08|5914.08|5914.08|5913.65|5913.65|0
1633518030000|2021-10-06 11:00:30|5914.09|5914.09|5915.06|5915.06|5915.06|5915.06|5914.09|5914.09|0
1633518040000|2021-10-06 11:00:40|5916.73|5916.73|5919.05|5919.05|5919.53|5919.53|5916.73|5916.73|0
1633518050000|2021-10-06 11:00:50|5918.76|5918.76|5918.47|5918.47|5918.76|5918.76|5918.47|5918.47|0
1633518060000|2021-10-06 11:01:00|5919.34|5919.34|5919.08|5919.08|5919.63|5919.63|5918.76|5918.76|0
1633518070000|2021-10-06 11:01:10|5918.79|5918.79|5919.36|5919.36|5919.36|5919.36|5918.79|5918.79|0
1633518080000|2021-10-06 11:01:20|5919.65|5919.65|5919.64|5919.64|5919.65|5919.65|5919.63|5919.63|0
1633518090000|2021-10-06 11:01:30|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|0
1633518100000|2021-10-06 11:01:40|5919.86|5919.86|5920.14|5920.14|5920.14|5920.14|5919.86|5919.86|0
1633518120000|2021-10-06 11:02:00|5918.71|5918.71|5920.48|5920.48|5920.7|5920.7|5918.71|5918.71|0
1633518130000|2021-10-06 11:02:10|5920.7|5920.7|5920.48|5920.48|5920.7|5920.7|5920.48|5920.48|0
1633518140000|2021-10-06 11:02:20|5920.27|5920.27|5919.4|5919.4|5920.27|5920.27|5919.4|5919.4|0
1633518150000|2021-10-06 11:02:30|5919.64|5919.64|5921.08|5921.08|5921.08|5921.08|5919.64|5919.64|0
1633518160000|2021-10-06 11:02:40|5921.77|5921.77|5923.16|5923.16|5923.16|5923.16|5921.77|5921.77|0
1633518170000|2021-10-06 11:02:50|5923.6|5923.6|5922.37|5922.37|5923.6|5923.6|5921.94|5921.94|0
1633518180000|2021-10-06 11:03:00|5922.13|5922.13|5921.56|5921.56|5922.13|5922.13|5921.56|5921.56|0
1633518190000|2021-10-06 11:03:10|5921.79|5921.79|5922.48|5922.48|5922.48|5922.48|5921.79|5921.79|0
1633518200000|2021-10-06 11:03:20|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|0
1633518210000|2021-10-06 11:03:30|5922.44|5922.44|5923.97|5923.97|5923.97|5923.97|5922.44|5922.44|0
1633518220000|2021-10-06 11:03:40|5924.26|5924.26|5924.91|5924.91|5925.14|5925.14|5924.26|5924.26|0
1633518230000|2021-10-06 11:03:50|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|0
1633518240000|2021-10-06 11:04:00|5923.66|5923.66|5920.88|5920.88|5923.66|5923.66|5920.88|5920.88|0
1633518250000|2021-10-06 11:04:10|5919.13|5919.13|5919.13|5919.13|5919.35|5919.35|5919.06|5919.06|0
1633518260000|2021-10-06 11:04:20|5918.85|5918.85|5918.76|5918.76|5918.85|5918.85|5918.76|5918.76|0
1633518270000|2021-10-06 11:04:30|5918.47|5918.47|5918.18|5918.18|5918.47|5918.47|5918.18|5918.18|0
1633518280000|2021-10-06 11:04:40|5916.52|5916.52|5915.2|5915.2|5916.52|5916.52|5915.2|5915.2|0
1633518290000|2021-10-06 11:04:50|5914.96|5914.96|5915.66|5915.66|5916.09|5916.09|5914.96|5914.96|0
1633518300000|2021-10-06 11:05:00|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|0
1633518310000|2021-10-06 11:05:10|5917.24|5917.24|5917.43|5917.43|5917.72|5917.72|5917.24|5917.24|0
1633518320000|2021-10-06 11:05:20|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1633518330000|2021-10-06 11:05:30|5916.98|5916.98|5917.16|5917.16|5917.16|5917.16|5916.69|5916.69|0
1633518340000|2021-10-06 11:05:40|5917.38|5917.38|5917.43|5917.43|5917.43|5917.43|5917.14|5917.14|0
1633518360000|2021-10-06 11:06:00|5917.51|5917.51|5916.62|5916.62|5917.51|5917.51|5916.62|5916.62|0
1633518370000|2021-10-06 11:06:10|5916.04|5916.04|5916.03|5916.03|5916.04|5916.04|5916.03|5916.03|0
1633518380000|2021-10-06 11:06:20|5916.31|5916.31|5917.62|5917.62|5917.62|5917.62|5916.29|5916.29|0
1633518400000|2021-10-06 11:06:40|5918.32|5918.32|5918.05|5918.05|5918.77|5918.77|5918.05|5918.05|0
1633518410000|2021-10-06 11:06:50|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1633518420000|2021-10-06 11:07:00|5919.17|5919.17|5919.17|5919.17|5919.17|5919.17|5919.17|5919.17|0
1633518430000|2021-10-06 11:07:10|5919.6|5919.6|5919.1|5919.1|5919.6|5919.6|5919.1|5919.1|0
1633518450000|2021-10-06 11:07:30|5917.87|5917.87|5915.16|5915.16|5917.87|5917.87|5915.16|5915.16|0
1633518470000|2021-10-06 11:07:50|5915.37|5915.37|5916.37|5916.37|5916.37|5916.37|5915.37|5915.37|0
1633518480000|2021-10-06 11:08:00|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|0
1633518490000|2021-10-06 11:08:10|5916.68|5916.68|5917.54|5917.54|5917.54|5917.54|5916.68|5916.68|0
1633518500000|2021-10-06 11:08:20|5916.66|5916.66|5915.84|5915.84|5916.66|5916.66|5915.84|5915.84|0
1633518510000|2021-10-06 11:08:30|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|0
1633518520000|2021-10-06 11:08:40|5915.84|5915.84|5915.99|5915.99|5915.99|5915.99|5915.41|5915.41|0
1633518530000|2021-10-06 11:08:50|5916.28|5916.28|5916.71|5916.71|5916.71|5916.71|5916.28|5916.28|0
1633518540000|2021-10-06 11:09:00|5917.14|5917.14|5917.05|5917.05|5917.14|5917.14|5917.05|5917.05|0
1633518560000|2021-10-06 11:09:20|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1633518570000|2021-10-06 11:09:30|5918.46|5918.46|5918.68|5918.68|5918.68|5918.68|5918.46|5918.46|0
1633518580000|2021-10-06 11:09:40|5918.46|5918.46|5918.89|5918.89|5918.89|5918.89|5918.46|5918.46|0
1633518590000|2021-10-06 11:09:50|5918.6|5918.6|5917.16|5917.16|5918.6|5918.6|5917.16|5917.16|0
1633518600000|2021-10-06 11:10:00|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|0
1633518610000|2021-10-06 11:10:10|5916.22|5916.22|5916.51|5916.51|5916.51|5916.51|5916.22|5916.22|0
1633518620000|2021-10-06 11:10:20|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1633518640000|2021-10-06 11:10:40|5916.44|5916.44|5916.29|5916.29|5917.01|5917.01|5916.29|5916.29|0
1633518650000|2021-10-06 11:10:50|5916.31|5916.31|5916.31|5916.31|5916.53|5916.53|5916.31|5916.31|0
1633518660000|2021-10-06 11:11:00|5917.03|5917.03|5919|5919|5919.29|5919.29|5917.03|5917.03|0
1633518670000|2021-10-06 11:11:10|5918.72|5918.72|5917.42|5917.42|5918.72|5918.72|5917.42|5917.42|0
1633518680000|2021-10-06 11:11:20|5918|5918|5917.78|5917.78|5918|5918|5917.78|5917.78|0
1633518690000|2021-10-06 11:11:30|5916.48|5916.48|5914.19|5914.19|5916.77|5916.77|5913.95|5913.95|0
1633518700000|2021-10-06 11:11:40|5914.43|5914.43|5914.19|5914.19|5914.43|5914.43|5914.19|5914.19|0
1633518710000|2021-10-06 11:11:50|5914.16|5914.16|5914.92|5914.92|5914.92|5914.92|5913.94|5913.94|0
1633518730000|2021-10-06 11:12:10|5914.45|5914.45|5912.91|5912.91|5914.45|5914.45|5912.91|5912.91|0
1633518740000|2021-10-06 11:12:20|5913.2|5913.2|5913.13|5913.13|5913.71|5913.71|5913.13|5913.13|0
1633518750000|2021-10-06 11:12:30|5913.34|5913.34|5913.56|5913.56|5913.85|5913.85|5913.34|5913.34|0
1633518760000|2021-10-06 11:12:40|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|0
1633518770000|2021-10-06 11:12:50|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|0
1633518780000|2021-10-06 11:13:00|5913.56|5913.56|5914.51|5914.51|5914.51|5914.51|5913.56|5913.56|0
1633518790000|2021-10-06 11:13:10|5914.73|5914.73|5914.96|5914.96|5914.96|5914.96|5914.73|5914.73|0
1633518800000|2021-10-06 11:13:20|5915.25|5915.25|5915.97|5915.97|5915.97|5915.97|5914.96|5914.96|0
1633518810000|2021-10-06 11:13:30|5916.69|5916.69|5917.41|5917.41|5917.41|5917.41|5916.69|5916.69|0
1633518830000|2021-10-06 11:13:50|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1633518840000|2021-10-06 11:14:00|5918.17|5918.17|5918.18|5918.18|5918.18|5918.18|5918.16|5918.16|0
1633518850000|2021-10-06 11:14:10|5918.19|5918.19|5919.98|5919.98|5920.22|5920.22|5918.19|5918.19|0
1633518860000|2021-10-06 11:14:20|5920.56|5920.56|5920.85|5920.85|5920.85|5920.85|5920.56|5920.56|0
1633518870000|2021-10-06 11:14:30|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1633518880000|2021-10-06 11:14:40|5921.71|5921.71|5922.65|5922.65|5922.65|5922.65|5921.49|5921.49|0
1633518890000|2021-10-06 11:14:50|5922.91|5922.91|5922.04|5922.04|5922.91|5922.91|5922.04|5922.04|0
1633518900000|2021-10-06 11:15:00|5922|5922|5921.12|5921.12|5922|5922|5919.85|5919.85|0
1633518910000|2021-10-06 11:15:10|5921.34|5921.34|5922.61|5922.61|5922.61|5922.61|5921.34|5921.34|0
1633518920000|2021-10-06 11:15:20|5922.89|5922.89|5923.57|5923.57|5923.57|5923.57|5922.89|5922.89|0
1633518930000|2021-10-06 11:15:30|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|0
1633518940000|2021-10-06 11:15:40|5924.02|5924.02|5925.21|5925.21|5925.21|5925.21|5924.02|5924.02|0
1633518950000|2021-10-06 11:15:50|5925.5|5925.5|5926.6|5926.6|5926.6|5926.6|5925.5|5925.5|0
1633518970000|2021-10-06 11:16:10|5925.88|5925.88|5924.23|5924.23|5925.88|5925.88|5924.2|5924.2|0
1633518980000|2021-10-06 11:16:20|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|0
1633518990000|2021-10-06 11:16:30|5923.77|5923.77|5924.23|5924.23|5924.23|5924.23|5923.77|5923.77|0
1633519000000|2021-10-06 11:16:40|5924.7|5924.7|5925.36|5925.36|5925.36|5925.36|5924.7|5924.7|0
1633519020000|2021-10-06 11:17:00|5925.34|5925.34|5925.99|5925.99|5925.99|5925.99|5925.34|5925.34|0
1633519030000|2021-10-06 11:17:10|5926.27|5926.27|5928.19|5928.19|5928.19|5928.19|5926.27|5926.27|0
1633519040000|2021-10-06 11:17:20|5927.61|5927.61|5927.66|5927.66|5927.66|5927.66|5927.61|5927.61|0
1633519050000|2021-10-06 11:17:30|5926.41|5926.41|5926.86|5926.86|5926.86|5926.86|5926.41|5926.41|0
1633519080000|2021-10-06 11:18:00|5927.1|5927.1|5927.46|5927.46|5927.5|5927.5|5927.1|5927.1|0
1633519090000|2021-10-06 11:18:10|5927.68|5927.68|5926.25|5926.25|5927.68|5927.68|5926.25|5926.25|0
1633519110000|2021-10-06 11:18:30|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|0
1633519120000|2021-10-06 11:18:40|5925.77|5925.77|5925.48|5925.48|5925.77|5925.77|5925.48|5925.48|0
1633519130000|2021-10-06 11:18:50|5925.72|5925.72|5926.24|5926.24|5926.24|5926.24|5925.72|5925.72|0
1633519140000|2021-10-06 11:19:00|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.66|5925.66|0
1633519150000|2021-10-06 11:19:10|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|0
1633519160000|2021-10-06 11:19:20|5927.07|5927.07|5928.29|5928.29|5928.5|5928.5|5927.07|5927.07|0
1633519170000|2021-10-06 11:19:30|5929.48|5929.48|5929.74|5929.74|5930.03|5930.03|5929.48|5929.48|0
1633519180000|2021-10-06 11:19:40|5929.28|5929.28|5928.83|5928.83|5929.28|5929.28|5928.83|5928.83|0
1633519190000|2021-10-06 11:19:50|5928.4|5928.4|5927.4|5927.4|5928.4|5928.4|5927.19|5927.19|0
1633519200000|2021-10-06 11:20:00|5926.93|5926.93|5926.97|5926.97|5927|5927|5926.71|5926.71|0
1633519210000|2021-10-06 11:20:10|5927.19|5927.19|5927.9|5927.9|5927.9|5927.9|5927.19|5927.19|0
1633519220000|2021-10-06 11:20:20|5928.19|5928.19|5928.23|5928.23|5928.23|5928.23|5928.19|5928.19|0
1633519230000|2021-10-06 11:20:30|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|0
1633519250000|2021-10-06 11:20:50|5929.05|5929.05|5929.48|5929.48|5929.48|5929.48|5929.05|5929.05|0
1633519260000|2021-10-06 11:21:00|5929.91|5929.91|5929.26|5929.26|5929.91|5929.91|5928.97|5928.97|0
1633519270000|2021-10-06 11:21:10|5929.55|5929.55|5929.26|5929.26|5929.55|5929.55|5929.26|5929.26|0
1633519280000|2021-10-06 11:21:20|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|0
1633519300000|2021-10-06 11:21:40|5928.47|5928.47|5927.87|5927.87|5928.47|5928.47|5927.65|5927.65|0
1633519310000|2021-10-06 11:21:50|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1633519320000|2021-10-06 11:22:00|5927.36|5927.36|5926.17|5926.17|5927.36|5927.36|5926.17|5926.17|0
1633519330000|2021-10-06 11:22:10|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|0
1633519340000|2021-10-06 11:22:20|5926.17|5926.17|5925.95|5925.95|5926.17|5926.17|5925.95|5925.95|0
1633519350000|2021-10-06 11:22:30|5926.53|5926.53|5926.76|5926.76|5926.77|5926.77|5926.53|5926.53|0
1633519360000|2021-10-06 11:22:40|5927.05|5927.05|5926.47|5926.47|5927.98|5927.98|5926.47|5926.47|0
1633519370000|2021-10-06 11:22:50|5926.25|5926.25|5925.68|5925.68|5926.25|5926.25|5925.68|5925.68|0
1633519380000|2021-10-06 11:23:00|5926.32|5926.32|5927.35|5927.35|5927.35|5927.35|5926.32|5926.32|0
1633519390000|2021-10-06 11:23:10|5927.59|5927.59|5927.38|5927.38|5927.59|5927.59|5927.38|5927.38|0
1633519400000|2021-10-06 11:23:20|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1633519420000|2021-10-06 11:23:40|5926.97|5926.97|5927.18|5927.18|5927.18|5927.18|5926.97|5926.97|0
1633519430000|2021-10-06 11:23:50|5927.4|5927.4|5925.77|5925.77|5927.4|5927.4|5925.77|5925.77|0
1633519440000|2021-10-06 11:24:00|5925.98|5925.98|5925.55|5925.55|5926.2|5926.2|5925.55|5925.55|0
1633519450000|2021-10-06 11:24:10|5924.62|5924.62|5920.79|5920.79|5924.62|5924.62|5920.79|5920.79|0
1633519460000|2021-10-06 11:24:20|5920.55|5920.55|5919.38|5919.38|5920.55|5920.55|5919.38|5919.38|0
1633519470000|2021-10-06 11:24:30|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|0
1633519480000|2021-10-06 11:24:40|5920.24|5920.24|5920.53|5920.53|5920.82|5920.82|5920.24|5920.24|0
1633519490000|2021-10-06 11:24:50|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|0
1633519500000|2021-10-06 11:25:00|5920.74|5920.74|5920.74|5920.74|5920.74|5920.74|5920.74|5920.74|0
1633519510000|2021-10-06 11:25:10|5920.16|5920.16|5919.95|5919.95|5920.16|5920.16|5919.95|5919.95|0
1633519520000|2021-10-06 11:25:20|5919.52|5919.52|5919.04|5919.04|5919.52|5919.52|5919.04|5919.04|0
1633519530000|2021-10-06 11:25:30|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1633519540000|2021-10-06 11:25:40|5919.69|5919.69|5921.2|5921.2|5921.2|5921.2|5919.69|5919.69|0
1633519550000|2021-10-06 11:25:50|5921.21|5921.21|5922.03|5922.03|5922.03|5922.03|5921.21|5921.21|0
1633519560000|2021-10-06 11:26:00|5922.72|5922.72|5923.16|5923.16|5923.38|5923.38|5922.72|5922.72|0
1633519570000|2021-10-06 11:26:10|5924.61|5924.61|5924.61|5924.61|5924.61|5924.61|5924.61|5924.61|0
1633519580000|2021-10-06 11:26:20|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|0
1633519590000|2021-10-06 11:26:30|5924.05|5924.05|5923.83|5923.83|5924.1|5924.1|5923.83|5923.83|0
1633519600000|2021-10-06 11:26:40|5923.59|5923.59|5923.37|5923.37|5923.59|5923.59|5923.35|5923.35|0
1633519610000|2021-10-06 11:26:50|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.37|5923.37|0
1633519620000|2021-10-06 11:27:00|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|0
1633519630000|2021-10-06 11:27:10|5924.1|5924.1|5928.26|5928.26|5928.26|5928.26|5924.1|5924.1|0
1633519640000|2021-10-06 11:27:20|5928.25|5928.25|5927.79|5927.79|5928.49|5928.49|5927.79|5927.79|0
1633519660000|2021-10-06 11:27:40|5928.37|5928.37|5929.02|5929.02|5929.23|5929.23|5928.37|5928.37|0
1633519670000|2021-10-06 11:27:50|5929.31|5929.31|5929.52|5929.52|5929.52|5929.52|5929.31|5929.31|0
1633519680000|2021-10-06 11:28:00|5929.74|5929.74|5930|5930|5931.1|5931.1|5929.74|5929.74|0
1633519690000|2021-10-06 11:28:10|5930.36|5930.36|5930.94|5930.94|5930.94|5930.94|5930.15|5930.15|0
1633519700000|2021-10-06 11:28:20|5931.59|5931.59|5932.79|5932.79|5932.79|5932.79|5931.59|5931.59|0
1633519710000|2021-10-06 11:28:30|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|0
1633519720000|2021-10-06 11:28:40|5932.3|5932.3|5931.43|5931.43|5932.3|5932.3|5931.14|5931.14|0
1633519730000|2021-10-06 11:28:50|5931.14|5931.14|5929.81|5929.81|5931.14|5931.14|5929.81|5929.81|0
1633519740000|2021-10-06 11:29:00|5929.33|5929.33|5929.12|5929.12|5929.33|5929.33|5929.09|5929.09|0
1633519760000|2021-10-06 11:29:20|5928.83|5928.83|5929.5|5929.5|5929.5|5929.5|5928.83|5928.83|0
1633519770000|2021-10-06 11:29:30|5929.78|5929.78|5930|5930|5930|5930|5929.78|5929.78|0
1633519780000|2021-10-06 11:29:40|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1633519790000|2021-10-06 11:29:50|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|0
1633519800000|2021-10-06 11:30:00|5931.65|5931.65|5932.16|5932.16|5932.16|5932.16|5931.65|5931.65|0
1633519810000|2021-10-06 11:30:10|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1633519820000|2021-10-06 11:30:20|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|0
1633519830000|2021-10-06 11:30:30|5932.73|5932.73|5934.12|5934.12|5934.12|5934.12|5932.73|5932.73|0
1633519850000|2021-10-06 11:30:50|5933.91|5933.91|5933.95|5933.95|5933.95|5933.95|5933.91|5933.91|0
1633519860000|2021-10-06 11:31:00|5936.33|5936.33|5936.76|5936.76|5936.76|5936.76|5936.33|5936.33|0
1633519870000|2021-10-06 11:31:10|5936.98|5936.98|5937.55|5937.55|5937.55|5937.55|5936.98|5936.98|0
1633519880000|2021-10-06 11:31:20|5937.98|5937.98|5938.91|5938.91|5939.63|5939.63|5937.98|5937.98|0
1633519890000|2021-10-06 11:31:30|5938.9|5938.9|5939.81|5939.81|5939.81|5939.81|5938.9|5938.9|0
1633519910000|2021-10-06 11:31:50|5940.02|5940.02|5939.97|5939.97|5940.26|5940.26|5939.97|5939.97|0
1633519920000|2021-10-06 11:32:00|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|0
1633519930000|2021-10-06 11:32:10|5940.71|5940.71|5941.89|5941.89|5941.89|5941.89|5940.71|5940.71|0
1633519940000|2021-10-06 11:32:20|5942.1|5942.1|5942.34|5942.34|5942.34|5942.34|5942.1|5942.1|0
1633519950000|2021-10-06 11:32:30|5942.92|5942.92|5943.4|5943.4|5943.4|5943.4|5942.92|5942.92|0
1633519960000|2021-10-06 11:32:40|5943.62|5943.62|5943.43|5943.43|5943.62|5943.62|5943.4|5943.4|0
1633519970000|2021-10-06 11:32:50|5943.35|5943.35|5943.29|5943.29|5943.35|5943.35|5943.06|5943.06|0
1633519980000|2021-10-06 11:33:00|5943.53|5943.53|5943.52|5943.52|5943.53|5943.53|5943.52|5943.52|0
1633519990000|2021-10-06 11:33:10|5943.55|5943.55|5943.01|5943.01|5943.55|5943.55|5942.99|5942.99|0
1633520000000|2021-10-06 11:33:20|5943.25|5943.25|5942.31|5942.31|5943.51|5943.51|5942.31|5942.31|0
1633520010000|2021-10-06 11:33:30|5942.37|5942.37|5942.78|5942.78|5942.78|5942.78|5942.33|5942.33|0
1633520020000|2021-10-06 11:33:40|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1633520030000|2021-10-06 11:33:50|5941.99|5941.99|5942.85|5942.85|5942.85|5942.85|5941.99|5941.99|0
1633520040000|2021-10-06 11:34:00|5942.06|5942.06|5940.63|5940.63|5942.06|5942.06|5940.63|5940.63|0
1633520050000|2021-10-06 11:34:10|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.4|5940.4|0
1633520060000|2021-10-06 11:34:20|5940.4|5940.4|5939.97|5939.97|5940.4|5940.4|5939.96|5939.96|0
1633520070000|2021-10-06 11:34:30|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1633520080000|2021-10-06 11:34:40|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1633520090000|2021-10-06 11:34:50|5939.93|5939.93|5939.92|5939.92|5939.93|5939.93|5939.92|5939.92|0
1633520100000|2021-10-06 11:35:00|5940.79|5940.79|5941.73|5941.73|5941.73|5941.73|5940.79|5940.79|0
1633520110000|2021-10-06 11:35:10|5941.94|5941.94|5943.06|5943.06|5943.06|5943.06|5941.94|5941.94|0
1633520120000|2021-10-06 11:35:20|5942.85|5942.85|5945.47|5945.47|5945.47|5945.47|5942.85|5942.85|0
1633520130000|2021-10-06 11:35:30|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|0
1633520150000|2021-10-06 11:35:50|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|0
1633520180000|2021-10-06 11:36:20|5946.96|5946.96|5947.54|5947.54|5947.54|5947.54|5946.96|5946.96|0
1633520190000|2021-10-06 11:36:30|5948.73|5948.73|5949.09|5949.09|5949.38|5949.38|5948.73|5948.73|0
1633520200000|2021-10-06 11:36:40|5948.8|5948.8|5948.32|5948.32|5948.8|5948.8|5948.32|5948.32|0
1633520220000|2021-10-06 11:37:00|5948.56|5948.56|5948.54|5948.54|5948.56|5948.56|5948.54|5948.54|0
1633520230000|2021-10-06 11:37:10|5948.25|5948.25|5948.01|5948.01|5948.25|5948.25|5948.01|5948.01|0
1633520240000|2021-10-06 11:37:20|5947.72|5947.72|5946.83|5946.83|5947.72|5947.72|5946.83|5946.83|0
1633520250000|2021-10-06 11:37:30|5946.81|5946.81|5946.37|5946.37|5946.83|5946.83|5946.16|5946.16|0
1633520260000|2021-10-06 11:37:40|5946.59|5946.59|5948.6|5948.6|5948.6|5948.6|5946.59|5946.59|0
1633520280000|2021-10-06 11:38:00|5947.86|5947.86|5948.1|5948.1|5948.1|5948.1|5947.86|5947.86|0
1633520290000|2021-10-06 11:38:10|5947.62|5947.62|5947.33|5947.33|5947.62|5947.62|5947.33|5947.33|0
1633520300000|2021-10-06 11:38:20|5946.88|5946.88|5945.59|5945.59|5946.88|5946.88|5945.59|5945.59|0
1633520310000|2021-10-06 11:38:30|5944.87|5944.87|5943.14|5943.14|5944.87|5944.87|5943.14|5943.14|0
1633520320000|2021-10-06 11:38:40|5942.19|5942.19|5940.47|5940.47|5942.19|5942.19|5939.42|5939.42|0
1633520330000|2021-10-06 11:38:50|5940.18|5940.18|5939.94|5939.94|5940.18|5940.18|5939.94|5939.94|0
1633520340000|2021-10-06 11:39:00|5939.92|5939.92|5939.72|5939.72|5939.92|5939.92|5939.41|5939.41|0
1633520350000|2021-10-06 11:39:10|5939.7|5939.7|5939.6|5939.6|5939.7|5939.7|5939.23|5939.23|0
1633520360000|2021-10-06 11:39:20|5939.02|5939.02|5939.54|5939.54|5939.54|5939.54|5939.02|5939.02|0
1633520370000|2021-10-06 11:39:30|5939.49|5939.49|5942.36|5942.36|5942.39|5942.39|5939.49|5939.49|0
1633520380000|2021-10-06 11:39:40|5942.38|5942.38|5942.97|5942.97|5943.76|5943.76|5942.38|5942.38|0
1633520400000|2021-10-06 11:40:00|5942.49|5942.49|5938.83|5938.83|5942.49|5942.49|5938.83|5938.83|0
1633520410000|2021-10-06 11:40:10|5939.12|5939.12|5937.76|5937.76|5939.12|5939.12|5937.74|5937.74|0
1633520420000|2021-10-06 11:40:20|5936.47|5936.47|5936.37|5936.37|5936.47|5936.47|5935.99|5935.99|0
1633520430000|2021-10-06 11:40:30|5936.8|5936.8|5939.05|5939.05|5939.05|5939.05|5936.8|5936.8|0
1633520440000|2021-10-06 11:40:40|5939.08|5939.08|5939.94|5939.94|5939.94|5939.94|5939.08|5939.08|0
1633520450000|2021-10-06 11:40:50|5939.65|5939.65|5940.16|5940.16|5940.16|5940.16|5939.65|5939.65|0
1633520460000|2021-10-06 11:41:00|5940.63|5940.63|5941.2|5941.2|5941.2|5941.2|5940.63|5940.63|0
1633520470000|2021-10-06 11:41:10|5941.18|5941.18|5943.34|5943.34|5943.34|5943.34|5941.18|5941.18|0
1633520480000|2021-10-06 11:41:20|5942.69|5942.69|5941.59|5941.59|5942.69|5942.69|5941.11|5941.11|0
1633520490000|2021-10-06 11:41:30|5941.61|5941.61|5941.64|5941.64|5941.64|5941.64|5941.61|5941.61|0
1633520520000|2021-10-06 11:42:00|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|0
1633520530000|2021-10-06 11:42:10|5941.93|5941.93|5941.64|5941.64|5941.93|5941.93|5941.64|5941.64|0
1633520550000|2021-10-06 11:42:30|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1633520560000|2021-10-06 11:42:40|5941.57|5941.57|5942.14|5942.14|5942.14|5942.14|5941.57|5941.57|0
1633520580000|2021-10-06 11:43:00|5942.43|5942.43|5943.61|5943.61|5943.84|5943.84|5942.43|5942.43|0
1633520590000|2021-10-06 11:43:10|5942.38|5942.38|5941.38|5941.38|5942.38|5942.38|5941.38|5941.38|0
1633520600000|2021-10-06 11:43:20|5941.96|5941.96|5942.24|5942.24|5942.24|5942.24|5941.96|5941.96|0
1633520610000|2021-10-06 11:43:30|5941.96|5941.96|5941.67|5941.67|5941.96|5941.96|5941.67|5941.67|0
1633520620000|2021-10-06 11:43:40|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|0
1633520630000|2021-10-06 11:43:50|5940.42|5940.42|5940.69|5940.69|5940.69|5940.69|5940.4|5940.4|0
1633520640000|2021-10-06 11:44:00|5940.74|5940.74|5939.65|5939.65|5940.74|5940.74|5939.65|5939.65|0
1633520650000|2021-10-06 11:44:10|5939.89|5939.89|5940.18|5940.18|5940.18|5940.18|5939.89|5939.89|0
1633520670000|2021-10-06 11:44:30|5939.75|5939.75|5939.72|5939.72|5939.75|5939.75|5939.72|5939.72|0
1633520690000|2021-10-06 11:44:50|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1633520700000|2021-10-06 11:45:00|5939.79|5939.79|5939.82|5939.82|5939.82|5939.82|5939.31|5939.31|0
1633520710000|2021-10-06 11:45:10|5940.15|5940.15|5939.08|5939.08|5940.84|5940.84|5939.08|5939.08|0
1633520720000|2021-10-06 11:45:20|5938.6|5938.6|5937.25|5937.25|5938.84|5938.84|5937.25|5937.25|0
1633520730000|2021-10-06 11:45:30|5937.54|5937.54|5937.3|5937.3|5937.54|5937.54|5937.3|5937.3|0
1633520740000|2021-10-06 11:45:40|5937.88|5937.88|5937.68|5937.68|5937.88|5937.88|5937.45|5937.45|0
1633520750000|2021-10-06 11:45:50|5937.4|5937.4|5935.94|5935.94|5937.4|5937.4|5935.94|5935.94|0
1633520760000|2021-10-06 11:46:00|5935.65|5935.65|5932.78|5932.78|5935.65|5935.65|5932.78|5932.78|0
1633520770000|2021-10-06 11:46:10|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|0
1633520780000|2021-10-06 11:46:20|5932.97|5932.97|5933.26|5933.26|5933.26|5933.26|5932.97|5932.97|0
1633520790000|2021-10-06 11:46:30|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|0
1633520800000|2021-10-06 11:46:40|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|0
1633520810000|2021-10-06 11:46:50|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|0
1633520820000|2021-10-06 11:47:00|5934.1|5934.1|5933.02|5933.02|5934.33|5934.33|5933.02|5933.02|0
1633520830000|2021-10-06 11:47:10|5933.31|5933.31|5933.75|5933.75|5933.75|5933.75|5933.31|5933.31|0
1633520840000|2021-10-06 11:47:20|5933.99|5933.99|5934.07|5934.07|5934.07|5934.07|5933.49|5933.49|0
1633520850000|2021-10-06 11:47:30|5933.99|5933.99|5935|5935|5935|5935|5933.42|5933.42|0
1633520860000|2021-10-06 11:47:40|5934.76|5934.76|5935.99|5935.99|5935.99|5935.99|5934.76|5934.76|0
1633520870000|2021-10-06 11:47:50|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1633520890000|2021-10-06 11:48:10|5937.24|5937.24|5937|5937|5937.24|5937.24|5937|5937|0
1633520900000|2021-10-06 11:48:20|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|0
1633520920000|2021-10-06 11:48:40|5938.04|5938.04|5938.48|5938.48|5938.48|5938.48|5938.04|5938.04|0
1633520940000|2021-10-06 11:49:00|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|5938.77|0
1633520950000|2021-10-06 11:49:10|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|0
1633520960000|2021-10-06 11:49:20|5939.42|5939.42|5939.36|5939.36|5939.42|5939.42|5939.36|5939.36|0
1633520970000|2021-10-06 11:49:30|5939.07|5939.07|5938.2|5938.2|5939.07|5939.07|5938.2|5938.2|0
1633520980000|2021-10-06 11:49:40|5938.49|5938.49|5938.78|5938.78|5938.78|5938.78|5938.49|5938.49|0
1633520990000|2021-10-06 11:49:50|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1633521000000|2021-10-06 11:50:00|5938.78|5938.78|5938.57|5938.57|5938.81|5938.81|5938.57|5938.57|0
1633521040000|2021-10-06 11:50:40|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|0
1633521050000|2021-10-06 11:50:50|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1633521060000|2021-10-06 11:51:00|5937.92|5937.92|5936.39|5936.39|5937.92|5937.92|5936.15|5936.15|0
1633521070000|2021-10-06 11:51:10|5936.67|5936.67|5937.13|5937.13|5937.13|5937.13|5936.67|5936.67|0
1633521080000|2021-10-06 11:51:20|5937.34|5937.34|5938.95|5938.95|5938.95|5938.95|5937.34|5937.34|0
1633521090000|2021-10-06 11:51:30|5939.24|5939.24|5939.2|5939.2|5939.24|5939.24|5939.2|5939.2|0
1633521100000|2021-10-06 11:51:40|5938.91|5938.91|5939.15|5939.15|5939.15|5939.15|5938.91|5938.91|0
1633521110000|2021-10-06 11:51:50|5939.44|5939.44|5939.68|5939.68|5939.68|5939.68|5939.44|5939.44|0
1633521120000|2021-10-06 11:52:00|5939.69|5939.69|5939.91|5939.91|5939.91|5939.91|5939.69|5939.69|0
1633521130000|2021-10-06 11:52:10|5938.95|5938.95|5939.19|5939.19|5939.19|5939.19|5938.95|5938.95|0
1633521140000|2021-10-06 11:52:20|5938.9|5938.9|5938.92|5938.92|5938.92|5938.92|5938.9|5938.9|0
1633521150000|2021-10-06 11:52:30|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1633521160000|2021-10-06 11:52:40|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|0
1633521170000|2021-10-06 11:52:50|5939.69|5939.69|5938.46|5938.46|5939.69|5939.69|5938.46|5938.46|0
1633521180000|2021-10-06 11:53:00|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1633521190000|2021-10-06 11:53:10|5938.68|5938.68|5940|5940|5940|5940|5938.68|5938.68|0
1633521200000|2021-10-06 11:53:20|5940.01|5940.01|5941.6|5941.6|5941.6|5941.6|5940.01|5940.01|0
1633521220000|2021-10-06 11:53:40|5942.31|5942.31|5941.21|5941.21|5942.31|5942.31|5941.21|5941.21|0
1633521230000|2021-10-06 11:53:50|5939.39|5939.39|5938.12|5938.12|5939.39|5939.39|5938.12|5938.12|0
1633521240000|2021-10-06 11:54:00|5938.11|5938.11|5938.59|5938.59|5938.59|5938.59|5937.68|5937.68|0
1633521250000|2021-10-06 11:54:10|5938.16|5938.16|5938.38|5938.38|5938.38|5938.38|5938.16|5938.16|0
1633521270000|2021-10-06 11:54:30|5938.73|5938.73|5939.3|5939.3|5939.3|5939.3|5938.73|5938.73|0
1633521290000|2021-10-06 11:54:50|5939.59|5939.59|5939.61|5939.61|5939.61|5939.61|5939.59|5939.59|0
1633521300000|2021-10-06 11:55:00|5939.9|5939.9|5939.32|5939.32|5939.9|5939.9|5939.32|5939.32|0
1633521310000|2021-10-06 11:55:10|5939.9|5939.9|5940.75|5940.75|5940.75|5940.75|5939.9|5939.9|0
1633521320000|2021-10-06 11:55:20|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|0
1633521330000|2021-10-06 11:55:30|5941.09|5941.09|5940.23|5940.23|5941.09|5941.09|5940.23|5940.23|0
1633521340000|2021-10-06 11:55:40|5940.21|5940.21|5937.86|5937.86|5940.21|5940.21|5937.86|5937.86|0
1633521350000|2021-10-06 11:55:50|5938.1|5938.1|5938.39|5938.39|5938.39|5938.39|5938.1|5938.1|0
1633521360000|2021-10-06 11:56:00|5938.68|5938.68|5938.39|5938.39|5939.11|5939.11|5938.39|5938.39|0
1633521380000|2021-10-06 11:56:20|5938.17|5938.17|5938.15|5938.15|5938.17|5938.17|5938.15|5938.15|0
1633521390000|2021-10-06 11:56:30|5938.14|5938.14|5940.32|5940.32|5940.53|5940.53|5938.14|5938.14|0
1633521400000|2021-10-06 11:56:40|5939.6|5939.6|5938.45|5938.45|5939.6|5939.6|5938.45|5938.45|0
1633521410000|2021-10-06 11:56:50|5938.74|5938.74|5938.09|5938.09|5938.74|5938.74|5938.09|5938.09|0
1633521420000|2021-10-06 11:57:00|5937.51|5937.51|5937.25|5937.25|5937.51|5937.51|5937.25|5937.25|0
1633521430000|2021-10-06 11:57:10|5937.23|5937.23|5937.47|5937.47|5937.47|5937.47|5937.23|5937.23|0
1633521440000|2021-10-06 11:57:20|5936.75|5936.75|5935|5935|5936.75|5936.75|5935|5935|0
1633521450000|2021-10-06 11:57:30|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|0
1633521460000|2021-10-06 11:57:40|5934.31|5934.31|5934.55|5934.55|5934.55|5934.55|5934.07|5934.07|0
1633521470000|2021-10-06 11:57:50|5934.84|5934.84|5934.62|5934.62|5934.84|5934.84|5934.38|5934.38|0
1633521480000|2021-10-06 11:58:00|5934.6|5934.6|5933.91|5933.91|5934.6|5934.6|5933.91|5933.91|0
1633521490000|2021-10-06 11:58:10|5933.68|5933.68|5930.99|5930.99|5933.68|5933.68|5930.99|5930.99|0
1633521500000|2021-10-06 11:58:20|5930.98|5930.98|5930.89|5930.89|5931.66|5931.66|5930.89|5930.89|0
1633521510000|2021-10-06 11:58:30|5930.88|5930.88|5930.08|5930.08|5931.12|5931.12|5930.08|5930.08|0
1633521520000|2021-10-06 11:58:40|5929.64|5929.64|5928.02|5928.02|5929.64|5929.64|5928.02|5928.02|0
1633521530000|2021-10-06 11:58:50|5927.78|5927.78|5925.38|5925.38|5927.78|5927.78|5925.09|5925.09|0
1633521540000|2021-10-06 11:59:00|5925.34|5925.34|5923.83|5923.83|5925.34|5925.34|5923.83|5923.83|0
1633521550000|2021-10-06 11:59:10|5924.47|5924.47|5924.19|5924.19|5924.47|5924.47|5924.19|5924.19|0
1633521560000|2021-10-06 11:59:20|5924.62|5924.62|5925.48|5925.48|5925.48|5925.48|5924.62|5924.62|0
1633521570000|2021-10-06 11:59:30|5926.91|5926.91|5928.33|5928.33|5928.33|5928.33|5926.9|5926.9|0
1633521580000|2021-10-06 11:59:40|5928.04|5928.04|5926.7|5926.7|5928.04|5928.04|5926.12|5926.12|0
1633521590000|2021-10-06 11:59:50|5926.71|5926.71|5926.66|5926.66|5926.71|5926.71|5926.42|5926.42|0
1633521600000|2021-10-06 12:00:00|5926.37|5926.37|5926.35|5926.35|5926.59|5926.59|5926.35|5926.35|0
1633521610000|2021-10-06 12:00:10|5925.92|5925.92|5926.3|5926.3|5926.59|5926.59|5925.92|5925.92|0
1633521620000|2021-10-06 12:00:20|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|0
1633521630000|2021-10-06 12:00:30|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|0
1633521640000|2021-10-06 12:00:40|5926.85|5926.85|5926.9|5926.9|5927.19|5927.19|5926.85|5926.85|0
1633521650000|2021-10-06 12:00:50|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1633521660000|2021-10-06 12:01:00|5927.43|5927.43|5930.36|5930.36|5930.36|5930.36|5927.43|5927.43|0
1633521670000|2021-10-06 12:01:10|5930.07|5930.07|5930.43|5930.43|5930.43|5930.43|5929.76|5929.76|0
1633521680000|2021-10-06 12:01:20|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|0
1633521690000|2021-10-06 12:01:30|5928.36|5928.36|5929.44|5929.44|5929.44|5929.44|5928.36|5928.36|0
1633521700000|2021-10-06 12:01:40|5929.49|5929.49|5930.96|5930.96|5930.96|5930.96|5929.44|5929.44|0
1633521710000|2021-10-06 12:01:50|5930.84|5930.84|5929.66|5929.66|5930.84|5930.84|5929.66|5929.66|0
1633521740000|2021-10-06 12:02:20|5929.95|5929.95|5929.08|5929.08|5929.95|5929.95|5929.08|5929.08|0
1633521760000|2021-10-06 12:02:40|5929.11|5929.11|5930.19|5930.19|5930.43|5930.43|5929.11|5929.11|0
1633521770000|2021-10-06 12:02:50|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|0
1633521790000|2021-10-06 12:03:10|5930.98|5930.98|5931.41|5931.41|5931.69|5931.69|5930.98|5930.98|0
1633521810000|2021-10-06 12:03:30|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|0
1633521820000|2021-10-06 12:03:40|5931.41|5931.41|5931.43|5931.43|5931.43|5931.43|5931.41|5931.41|0
1633521830000|2021-10-06 12:03:50|5931.4|5931.4|5932.95|5932.95|5932.95|5932.95|5931.4|5931.4|0
1633521840000|2021-10-06 12:04:00|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1633521850000|2021-10-06 12:04:10|5933.86|5933.86|5933.05|5933.05|5934.15|5934.15|5933.05|5933.05|0
1633521880000|2021-10-06 12:04:40|5932.57|5932.57|5932.16|5932.16|5932.57|5932.57|5932.12|5932.12|0
1633521890000|2021-10-06 12:04:50|5932.38|5932.38|5933.97|5933.97|5933.97|5933.97|5932.38|5932.38|0
1633521900000|2021-10-06 12:05:00|5933.68|5933.68|5934.34|5934.34|5934.39|5934.39|5933.68|5933.68|0
1633521910000|2021-10-06 12:05:10|5934.58|5934.58|5934.13|5934.13|5934.58|5934.58|5934.13|5934.13|0
1633521920000|2021-10-06 12:05:20|5934.18|5934.18|5933.41|5933.41|5934.18|5934.18|5933.41|5933.41|0
1633521930000|2021-10-06 12:05:30|5933.7|5933.7|5933.41|5933.41|5933.7|5933.7|5933.41|5933.41|0
1633521940000|2021-10-06 12:05:40|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|0
1633521950000|2021-10-06 12:05:50|5932.62|5932.62|5932.91|5932.91|5932.91|5932.91|5932.62|5932.62|0
1633521970000|2021-10-06 12:06:10|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|0
1633521980000|2021-10-06 12:06:20|5932.83|5932.83|5933.09|5933.09|5933.09|5933.09|5932.62|5932.62|0
1633521990000|2021-10-06 12:06:30|5932.86|5932.86|5932.62|5932.62|5933.09|5933.09|5932.62|5932.62|0
1633522000000|2021-10-06 12:06:40|5932.86|5932.86|5932.86|5932.86|5932.86|5932.86|5932.86|5932.86|0
1633522010000|2021-10-06 12:06:50|5933.09|5933.09|5932.86|5932.86|5933.09|5933.09|5932.86|5932.86|0
1633522030000|2021-10-06 12:07:10|5933.15|5933.15|5934.56|5934.56|5934.58|5934.58|5933.15|5933.15|0
1633522040000|2021-10-06 12:07:20|5934.85|5934.85|5934.63|5934.63|5934.85|5934.85|5934.63|5934.63|0
1633522050000|2021-10-06 12:07:30|5934.16|5934.16|5932.34|5932.34|5934.16|5934.16|5932.34|5932.34|0
1633522060000|2021-10-06 12:07:40|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|0
1633522070000|2021-10-06 12:07:50|5932.92|5932.92|5934.38|5934.38|5934.38|5934.38|5932.92|5932.92|0
1633522080000|2021-10-06 12:08:00|5934.67|5934.67|5934.96|5934.96|5934.96|5934.96|5934.67|5934.67|0
1633522090000|2021-10-06 12:08:10|5934.94|5934.94|5935.42|5935.42|5935.42|5935.42|5934.94|5934.94|0
1633522100000|2021-10-06 12:08:20|5935.18|5935.18|5935.47|5935.47|5935.47|5935.47|5935.18|5935.18|0
1633522110000|2021-10-06 12:08:30|5935.9|5935.9|5938.21|5938.21|5938.21|5938.21|5935.9|5935.9|0
1633522120000|2021-10-06 12:08:40|5938.93|5938.93|5936.7|5936.7|5938.93|5938.93|5936.12|5936.12|0
1633522130000|2021-10-06 12:08:50|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|0
1633522140000|2021-10-06 12:09:00|5937.47|5937.47|5937.18|5937.18|5937.47|5937.47|5937.18|5937.18|0
1633522150000|2021-10-06 12:09:10|5937.26|5937.26|5937.83|5937.83|5937.83|5937.83|5937.26|5937.26|0
1633522160000|2021-10-06 12:09:20|5940.61|5940.61|5941.14|5941.14|5941.14|5941.14|5940.61|5940.61|0
1633522170000|2021-10-06 12:09:30|5942.48|5942.48|5942.99|5942.99|5942.99|5942.99|5942.48|5942.48|0
1633522180000|2021-10-06 12:09:40|5943.85|5943.85|5944.83|5944.83|5944.83|5944.83|5943.85|5943.85|0
1633522190000|2021-10-06 12:09:50|5944.54|5944.54|5943.53|5943.53|5944.54|5944.54|5943.51|5943.51|0
1633522200000|2021-10-06 12:10:00|5943.77|5943.77|5943.29|5943.29|5943.77|5943.77|5943.29|5943.29|0
1633522210000|2021-10-06 12:10:10|5941.71|5941.71|5941.47|5941.47|5941.71|5941.71|5941.47|5941.47|0
1633522220000|2021-10-06 12:10:20|5942.21|5942.21|5943.01|5943.01|5943.01|5943.01|5942.21|5942.21|0
1633522230000|2021-10-06 12:10:30|5943.22|5943.22|5945.41|5945.41|5946.09|5946.09|5943.22|5943.22|0
1633522240000|2021-10-06 12:10:40|5945.46|5945.46|5946.62|5946.62|5946.82|5946.82|5945.46|5945.46|0
1633522250000|2021-10-06 12:10:50|5945.81|5945.81|5945.57|5945.57|5945.81|5945.81|5945.57|5945.57|0
1633522260000|2021-10-06 12:11:00|5946.02|5946.02|5948.54|5948.54|5948.54|5948.54|5946.02|5946.02|0
1633522270000|2021-10-06 12:11:10|5948.32|5948.32|5948.56|5948.56|5948.56|5948.56|5948.32|5948.32|0
1633522280000|2021-10-06 12:11:20|5948.85|5948.85|5950.39|5950.39|5950.39|5950.39|5948.85|5948.85|0
1633522290000|2021-10-06 12:11:30|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|0
1633522300000|2021-10-06 12:11:40|5950.17|5950.17|5949.59|5949.59|5950.17|5950.17|5949.59|5949.59|0
1633522310000|2021-10-06 12:11:50|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|0
1633522320000|2021-10-06 12:12:00|5949.13|5949.13|5948.88|5948.88|5949.13|5949.13|5948.88|5948.88|0
1633522330000|2021-10-06 12:12:10|5948.9|5948.9|5948.82|5948.82|5949.64|5949.64|5948.82|5948.82|0
1633522340000|2021-10-06 12:12:20|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|0
1633522350000|2021-10-06 12:12:30|5948.82|5948.82|5949.33|5949.33|5949.33|5949.33|5948.82|5948.82|0
1633522360000|2021-10-06 12:12:40|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|0
1633522380000|2021-10-06 12:13:00|5949.33|5949.33|5947.84|5947.84|5949.33|5949.33|5947.84|5947.84|0
1633522390000|2021-10-06 12:13:10|5947.86|5947.86|5947.19|5947.19|5947.86|5947.86|5947.19|5947.19|0
1633522400000|2021-10-06 12:13:20|5947.62|5947.62|5947.64|5947.64|5948.07|5948.07|5947.4|5947.4|0
1633522420000|2021-10-06 12:13:40|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|0
1633522440000|2021-10-06 12:14:00|5946.49|5946.49|5946.26|5946.26|5946.49|5946.49|5946.02|5946.02|0
1633522460000|2021-10-06 12:14:20|5945.68|5945.68|5945.17|5945.17|5945.68|5945.68|5945.17|5945.17|0
1633522500000|2021-10-06 12:15:00|5944.24|5944.24|5941.77|5941.77|5944.24|5944.24|5941.77|5941.77|0
1633522510000|2021-10-06 12:15:10|5941.99|5941.99|5940.13|5940.13|5941.99|5941.99|5940.12|5940.12|0
1633522520000|2021-10-06 12:15:20|5939.06|5939.06|5938.37|5938.37|5939.06|5939.06|5938.15|5938.15|0
1633522530000|2021-10-06 12:15:30|5938.32|5938.32|5932.11|5932.11|5938.32|5938.32|5932.11|5932.11|0
1633522540000|2021-10-06 12:15:40|5931.42|5931.42|5931.9|5931.9|5931.9|5931.9|5929.65|5929.65|0
1633522550000|2021-10-06 12:15:50|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|5931.4|5931.4|0
1633522560000|2021-10-06 12:16:00|5931.99|5931.99|5933.94|5933.94|5933.94|5933.94|5931.99|5931.99|0
1633522570000|2021-10-06 12:16:10|5934.23|5934.23|5935.46|5935.46|5935.46|5935.46|5934.23|5934.23|0
1633522580000|2021-10-06 12:16:20|5936.89|5936.89|5936.67|5936.67|5936.89|5936.89|5936.67|5936.67|0
1633522590000|2021-10-06 12:16:30|5936|5936|5935.79|5935.79|5936|5936|5935.79|5935.79|0
1633522600000|2021-10-06 12:16:40|5936.22|5936.22|5936.43|5936.43|5936.43|5936.43|5936.22|5936.22|0
1633522620000|2021-10-06 12:17:00|5935.57|5935.57|5933.83|5933.83|5935.57|5935.57|5933.83|5933.83|0
1633522630000|2021-10-06 12:17:10|5932.53|5932.53|5930.36|5930.36|5932.53|5932.53|5930.15|5930.15|0
1633522640000|2021-10-06 12:17:20|5930.6|5930.6|5930.05|5930.05|5930.6|5930.6|5930.02|5930.02|0
1633522650000|2021-10-06 12:17:30|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|0
1633522660000|2021-10-06 12:17:40|5930.91|5930.91|5934.9|5934.9|5934.9|5934.9|5930.91|5930.91|0
1633522670000|2021-10-06 12:17:50|5935.14|5935.14|5934.06|5934.06|5935.14|5935.14|5934.06|5934.06|0
1633522680000|2021-10-06 12:18:00|5934.35|5934.35|5934.06|5934.06|5934.93|5934.93|5934.06|5934.06|0
1633522690000|2021-10-06 12:18:10|5934.64|5934.64|5936.22|5936.22|5936.22|5936.22|5934.64|5934.64|0
1633522700000|2021-10-06 12:18:20|5936|5936|5937.91|5937.91|5937.91|5937.91|5936|5936|0
1633522710000|2021-10-06 12:18:30|5937.67|5937.67|5936.52|5936.52|5937.67|5937.67|5936.52|5936.52|0
1633522720000|2021-10-06 12:18:40|5936.81|5936.81|5936.86|5936.86|5936.86|5936.86|5936.81|5936.81|0
1633522730000|2021-10-06 12:18:50|5937.72|5937.72|5935.02|5935.02|5937.72|5937.72|5935.02|5935.02|0
1633522740000|2021-10-06 12:19:00|5935.25|5935.25|5936.12|5936.12|5936.12|5936.12|5935.25|5935.25|0
1633522760000|2021-10-06 12:19:20|5936.34|5936.34|5934.59|5934.59|5936.34|5936.34|5934.45|5934.45|0
1633522770000|2021-10-06 12:19:30|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|0
1633522780000|2021-10-06 12:19:40|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|0
1633522790000|2021-10-06 12:19:50|5934.31|5934.31|5934.09|5934.09|5934.31|5934.31|5933.73|5933.73|0
1633522800000|2021-10-06 12:20:00|5934.52|5934.52|5934.52|5934.52|5934.81|5934.81|5934.52|5934.52|0
1633522810000|2021-10-06 12:20:10|5934.95|5934.95|5934.38|5934.38|5934.95|5934.95|5934.38|5934.38|0
1633522820000|2021-10-06 12:20:20|5934.66|5934.66|5933.17|5933.17|5934.7|5934.7|5933.17|5933.17|0
1633522830000|2021-10-06 12:20:30|5932.88|5932.88|5932.87|5932.87|5932.88|5932.88|5932.87|5932.87|0
1633522840000|2021-10-06 12:20:40|5933.16|5933.16|5933.11|5933.11|5933.16|5933.16|5933.11|5933.11|0
1633522850000|2021-10-06 12:20:50|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1633522860000|2021-10-06 12:21:00|5933.06|5933.06|5934.16|5934.16|5934.16|5934.16|5933.06|5933.06|0
1633522870000|2021-10-06 12:21:10|5934.19|5934.19|5934.48|5934.48|5934.48|5934.48|5934.19|5934.19|0
1633522880000|2021-10-06 12:21:20|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|0
1633522900000|2021-10-06 12:21:40|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|0
1633522910000|2021-10-06 12:21:50|5935.35|5935.35|5937.26|5937.26|5937.26|5937.26|5935.35|5935.35|0
1633522920000|2021-10-06 12:22:00|5937.32|5937.32|5939.22|5939.22|5939.22|5939.22|5937.32|5937.32|0
1633522930000|2021-10-06 12:22:10|5939.26|5939.26|5939.81|5939.81|5939.81|5939.81|5939.26|5939.26|0
1633522940000|2021-10-06 12:22:20|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|0
1633522950000|2021-10-06 12:22:30|5941.25|5941.25|5941.27|5941.27|5941.27|5941.27|5941.25|5941.25|0
1633522960000|2021-10-06 12:22:40|5941.51|5941.51|5940.89|5940.89|5941.51|5941.51|5940.6|5940.6|0
1633522980000|2021-10-06 12:23:00|5941.18|5941.18|5940.94|5940.94|5941.47|5941.47|5940.89|5940.89|0
1633522990000|2021-10-06 12:23:10|5941.65|5941.65|5942.81|5942.81|5942.81|5942.81|5941.65|5941.65|0
1633523000000|2021-10-06 12:23:20|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|0
1633523010000|2021-10-06 12:23:30|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|0
1633523020000|2021-10-06 12:23:40|5943.67|5943.67|5943.89|5943.89|5943.89|5943.89|5943.67|5943.67|0
1633523030000|2021-10-06 12:23:50|5943.5|5943.5|5942.76|5942.76|5943.5|5943.5|5942.76|5942.76|0
1633523040000|2021-10-06 12:24:00|5942.47|5942.47|5942.18|5942.18|5942.47|5942.47|5942.18|5942.18|0
1633523050000|2021-10-06 12:24:10|5941.7|5941.7|5940.83|5940.83|5941.7|5941.7|5940.83|5940.83|0
1633523060000|2021-10-06 12:24:20|5939.54|5939.54|5939.52|5939.52|5939.54|5939.54|5939.52|5939.52|0
1633523070000|2021-10-06 12:24:30|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|0
1633523080000|2021-10-06 12:24:40|5939|5939|5939|5939|5939|5939|5939|5939|0
1633523090000|2021-10-06 12:24:50|5938.71|5938.71|5940.82|5940.82|5940.82|5940.82|5938.71|5938.71|0
1633523100000|2021-10-06 12:25:00|5940.83|5940.83|5942.65|5942.65|5942.65|5942.65|5940.83|5940.83|0
1633523110000|2021-10-06 12:25:10|5942.41|5942.41|5942.27|5942.27|5942.41|5942.41|5941.98|5941.98|0
1633523120000|2021-10-06 12:25:20|5942.56|5942.56|5943.5|5943.5|5943.5|5943.5|5942.56|5942.56|0
1633523130000|2021-10-06 12:25:30|5944.22|5944.22|5944.71|5944.71|5944.71|5944.71|5944.22|5944.22|0
1633523140000|2021-10-06 12:25:40|5944.92|5944.92|5948.24|5948.24|5948.24|5948.24|5944.92|5944.92|0
1633523150000|2021-10-06 12:25:50|5948.47|5948.47|5948.46|5948.46|5948.47|5948.47|5948.46|5948.46|0
1633523170000|2021-10-06 12:26:10|5948.89|5948.89|5950.17|5950.17|5950.6|5950.6|5948.89|5948.89|0
1633523180000|2021-10-06 12:26:20|5951.13|5951.13|5950.89|5950.89|5951.13|5951.13|5950.89|5950.89|0
1633523190000|2021-10-06 12:26:30|5952.04|5952.04|5952.51|5952.51|5952.51|5952.51|5952.04|5952.04|0
1633523200000|2021-10-06 12:26:40|5952.22|5952.22|5952.54|5952.54|5952.54|5952.54|5952.22|5952.22|0
1633523210000|2021-10-06 12:26:50|5953.97|5953.97|5953.74|5953.74|5953.97|5953.97|5953.74|5953.74|0
1633523220000|2021-10-06 12:27:00|5954.17|5954.17|5954.41|5954.41|5954.41|5954.41|5954.17|5954.17|0
1633523230000|2021-10-06 12:27:10|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1633523240000|2021-10-06 12:27:20|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|0
1633523270000|2021-10-06 12:27:50|5953.64|5953.64|5952.62|5952.62|5953.64|5953.64|5952.62|5952.62|0
1633523280000|2021-10-06 12:28:00|5952.61|5952.61|5953.13|5953.13|5953.13|5953.13|5952.61|5952.61|0
1633523290000|2021-10-06 12:28:10|5953.56|5953.56|5953.56|5953.56|5953.56|5953.56|5953.56|5953.56|0
1633523300000|2021-10-06 12:28:20|5953.85|5953.85|5954.44|5954.44|5954.59|5954.59|5953.56|5953.56|0
1633523310000|2021-10-06 12:28:30|5955.02|5955.02|5953.68|5953.68|5955.02|5955.02|5953.68|5953.68|0
1633523320000|2021-10-06 12:28:40|5954.11|5954.11|5955.78|5955.78|5955.78|5955.78|5953.82|5953.82|0
1633523330000|2021-10-06 12:28:50|5956.02|5956.02|5957.56|5957.56|5957.56|5957.56|5956.02|5956.02|0
1633523340000|2021-10-06 12:29:00|5957.58|5957.58|5957.96|5957.96|5957.96|5957.96|5957.58|5957.58|0
1633523350000|2021-10-06 12:29:10|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|0
1633523360000|2021-10-06 12:29:20|5958.25|5958.25|5959.61|5959.61|5959.61|5959.61|5958.25|5958.25|0
1633523370000|2021-10-06 12:29:30|5959.18|5959.18|5957.32|5957.32|5959.18|5959.18|5957.32|5957.32|0
1633523380000|2021-10-06 12:29:40|5957.08|5957.08|5954.77|5954.77|5957.08|5957.08|5954.77|5954.77|0
1633523390000|2021-10-06 12:29:50|5955.2|5955.2|5955.2|5955.2|5955.2|5955.2|5955.2|5955.2|0
1633523400000|2021-10-06 12:30:00|5955.27|5955.27|5955.57|5955.57|5955.57|5955.57|5955.27|5955.27|0
1633523410000|2021-10-06 12:30:10|5955.86|5955.86|5956.15|5956.15|5956.15|5956.15|5955.86|5955.86|0
1633523420000|2021-10-06 12:30:20|5956.86|5956.86|5957.49|5957.49|5957.51|5957.51|5956.86|5956.86|0
1633523430000|2021-10-06 12:30:30|5957.46|5957.46|5957.72|5957.72|5957.72|5957.72|5957.21|5957.21|0
1633523450000|2021-10-06 12:30:50|5957.7|5957.7|5957.94|5957.94|5958.17|5958.17|5957.7|5957.7|0
1633523460000|2021-10-06 12:31:00|5957.46|5957.46|5955.34|5955.34|5957.75|5957.75|5955.34|5955.34|0
1633523470000|2021-10-06 12:31:10|5955.77|5955.77|5957.78|5957.78|5957.78|5957.78|5955.77|5955.77|0
1633523480000|2021-10-06 12:31:20|5957.56|5957.56|5956.13|5956.13|5957.56|5957.56|5956.13|5956.13|0
1633523490000|2021-10-06 12:31:30|5956.34|5956.34|5957.01|5957.01|5957.01|5957.01|5955.81|5955.81|0
1633523510000|2021-10-06 12:31:50|5957.83|5957.83|5957.54|5957.54|5957.83|5957.83|5957.54|5957.54|0
1633523520000|2021-10-06 12:32:00|5957.84|5957.84|5958.79|5958.79|5958.79|5958.79|5957.84|5957.84|0
1633523530000|2021-10-06 12:32:10|5958.78|5958.78|5957.91|5957.91|5958.78|5958.78|5957.91|5957.91|0
1633523540000|2021-10-06 12:32:20|5957.02|5957.02|5955.89|5955.89|5957.02|5957.02|5955.89|5955.89|0
1633523550000|2021-10-06 12:32:30|5955.02|5955.02|5955|5955|5955.02|5955.02|5955|5955|0
1633523560000|2021-10-06 12:32:40|5955.3|5955.3|5957.45|5957.45|5957.45|5957.45|5955.3|5955.3|0
1633523570000|2021-10-06 12:32:50|5957.24|5957.24|5957.52|5957.52|5957.52|5957.52|5957.24|5957.24|0
1633523580000|2021-10-06 12:33:00|5957.29|5957.29|5955.25|5955.25|5957.29|5957.29|5955.25|5955.25|0
1633523590000|2021-10-06 12:33:10|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|0
1633523600000|2021-10-06 12:33:20|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|0
1633523610000|2021-10-06 12:33:30|5954.32|5954.32|5954.32|5954.32|5954.32|5954.32|5954.32|5954.32|0
1633523620000|2021-10-06 12:33:40|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|0
1633523630000|2021-10-06 12:33:50|5953.09|5953.09|5953.31|5953.31|5953.38|5953.38|5953.09|5953.09|0
1633523640000|2021-10-06 12:34:00|5953.6|5953.6|5954.5|5954.5|5954.5|5954.5|5953.6|5953.6|0
1633523650000|2021-10-06 12:34:10|5955.78|5955.78|5955.31|5955.31|5955.78|5955.78|5955.31|5955.31|0
1633523660000|2021-10-06 12:34:20|5957.12|5957.12|5956.89|5956.89|5957.12|5957.12|5956.89|5956.89|0
1633523670000|2021-10-06 12:34:30|5956.67|5956.67|5957.54|5957.54|5957.54|5957.54|5956.67|5956.67|0
1633523680000|2021-10-06 12:34:40|5957.85|5957.85|5957.27|5957.27|5958.32|5958.32|5957.27|5957.27|0
1633523690000|2021-10-06 12:34:50|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|0
1633523710000|2021-10-06 12:35:10|5957.27|5957.27|5956.98|5956.98|5957.27|5957.27|5956.98|5956.98|0
1633523730000|2021-10-06 12:35:30|5956.74|5956.74|5956.53|5956.53|5956.74|5956.74|5956.53|5956.53|0
1633523750000|2021-10-06 12:35:50|5956.54|5956.54|5956.57|5956.57|5956.57|5956.57|5956.54|5956.54|0
1633523760000|2021-10-06 12:36:00|5957.64|5957.64|5957.98|5957.98|5958.67|5958.67|5957.43|5957.43|0
1633523770000|2021-10-06 12:36:10|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|0
1633523780000|2021-10-06 12:36:20|5958.7|5958.7|5960.15|5960.15|5960.15|5960.15|5958.7|5958.7|0
1633523790000|2021-10-06 12:36:30|5959.92|5959.92|5959.68|5959.68|5959.92|5959.92|5959.68|5959.68|0
1633523800000|2021-10-06 12:36:40|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1633523820000|2021-10-06 12:37:00|5958.88|5958.88|5959.97|5959.97|5959.97|5959.97|5958.88|5958.88|0
1633523830000|2021-10-06 12:37:10|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1633523840000|2021-10-06 12:37:20|5960.69|5960.69|5960.97|5960.97|5960.97|5960.97|5960.69|5960.69|0
1633523850000|2021-10-06 12:37:30|5961.19|5961.19|5964.12|5964.12|5964.12|5964.12|5961.19|5961.19|0
1633523860000|2021-10-06 12:37:40|5964.36|5964.36|5964.36|5964.36|5964.36|5964.36|5964.36|5964.36|0
1633523870000|2021-10-06 12:37:50|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|0
1633523880000|2021-10-06 12:38:00|5963.9|5963.9|5962.3|5962.3|5963.9|5963.9|5962.3|5962.3|0
1633523890000|2021-10-06 12:38:10|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|0
1633523900000|2021-10-06 12:38:20|5960.72|5960.72|5961.9|5961.9|5961.9|5961.9|5960.72|5960.72|0
1633523910000|2021-10-06 12:38:30|5962.47|5962.47|5962.06|5962.06|5962.47|5962.47|5961.77|5961.77|0
1633523920000|2021-10-06 12:38:40|5962.35|5962.35|5962.04|5962.04|5962.35|5962.35|5962.04|5962.04|0
1633523930000|2021-10-06 12:38:50|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|0
1633523940000|2021-10-06 12:39:00|5961.85|5961.85|5960.37|5960.37|5961.85|5961.85|5960.15|5960.15|0
1633523950000|2021-10-06 12:39:10|5960.15|5960.15|5961.36|5961.36|5961.36|5961.36|5960.15|5960.15|0
1633523960000|2021-10-06 12:39:20|5961.94|5961.94|5961.36|5961.36|5961.94|5961.94|5961.36|5961.36|0
1633523970000|2021-10-06 12:39:30|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1633523980000|2021-10-06 12:39:40|5962.53|5962.53|5963.41|5963.41|5963.41|5963.41|5962.53|5962.53|0
1633523990000|2021-10-06 12:39:50|5963.12|5963.12|5962.57|5962.57|5963.12|5963.12|5962.46|5962.46|0
1633524000000|2021-10-06 12:40:00|5962.36|5962.36|5962.3|5962.3|5962.36|5962.36|5962.3|5962.3|0
1633524010000|2021-10-06 12:40:10|5962.58|5962.58|5961.29|5961.29|5962.58|5962.58|5961.29|5961.29|0
1633524020000|2021-10-06 12:40:20|5961.05|5961.05|5960.77|5960.77|5961.05|5961.05|5960.77|5960.77|0
1633524030000|2021-10-06 12:40:30|5960|5960|5957.02|5957.02|5960|5960|5957.02|5957.02|0
1633524040000|2021-10-06 12:40:40|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|0
1633524060000|2021-10-06 12:41:00|5956.22|5956.22|5956.22|5956.22|5956.51|5956.51|5956.22|5956.22|0
1633524070000|2021-10-06 12:41:10|5956.73|5956.73|5956.95|5956.95|5956.95|5956.95|5956.73|5956.73|0
1633524080000|2021-10-06 12:41:20|5956.74|5956.74|5958.97|5958.97|5959.26|5959.26|5956.74|5956.74|0
1633524090000|2021-10-06 12:41:30|5959.26|5959.26|5958.97|5958.97|5959.54|5959.54|5958.97|5958.97|0
1633524100000|2021-10-06 12:41:40|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1633524110000|2021-10-06 12:41:50|5959.54|5959.54|5960.02|5960.02|5960.02|5960.02|5959.54|5959.54|0
1633524120000|2021-10-06 12:42:00|5960.88|5960.88|5960.84|5960.84|5961.8|5961.8|5960.84|5960.84|0
1633524130000|2021-10-06 12:42:10|5960.32|5960.32|5959.79|5959.79|5960.32|5960.32|5959.79|5959.79|0
1633524140000|2021-10-06 12:42:20|5958.67|5958.67|5957.7|5957.7|5958.67|5958.67|5957.7|5957.7|0
1633524150000|2021-10-06 12:42:30|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1633524160000|2021-10-06 12:42:40|5955.9|5955.9|5957.12|5957.12|5957.12|5957.12|5955.61|5955.61|0
1633524170000|2021-10-06 12:42:50|5956.55|5956.55|5956.84|5956.84|5956.84|5956.84|5956.26|5956.26|0
1633524180000|2021-10-06 12:43:00|5956.4|5956.4|5956.33|5956.33|5956.4|5956.4|5955.61|5955.61|0
1633524190000|2021-10-06 12:43:10|5956.25|5956.25|5955.72|5955.72|5956.25|5956.25|5955.72|5955.72|0
1633524200000|2021-10-06 12:43:20|5955.51|5955.51|5954.81|5954.81|5955.51|5955.51|5954.81|5954.81|0
1633524210000|2021-10-06 12:43:30|5954.6|5954.6|5949.08|5949.08|5954.6|5954.6|5949.08|5949.08|0
1633524220000|2021-10-06 12:43:40|5949.05|5949.05|5947.11|5947.11|5949.05|5949.05|5946.82|5946.82|0
1633524230000|2021-10-06 12:43:50|5947.4|5947.4|5948.09|5948.09|5948.09|5948.09|5947.18|5947.18|0
1633524240000|2021-10-06 12:44:00|5947.85|5947.85|5947.11|5947.11|5947.85|5947.85|5946.36|5946.36|0
1633524250000|2021-10-06 12:44:10|5947.82|5947.82|5948.72|5948.72|5948.72|5948.72|5946.88|5946.88|0
1633524260000|2021-10-06 12:44:20|5949.67|5949.67|5951.47|5951.47|5951.47|5951.47|5949.67|5949.67|0
1633524290000|2021-10-06 12:44:50|5951.7|5951.7|5951.18|5951.18|5951.7|5951.7|5951.18|5951.18|0
1633524300000|2021-10-06 12:45:00|5951.2|5951.2|5948.61|5948.61|5951.2|5951.2|5948.61|5948.61|0
1633524310000|2021-10-06 12:45:10|5947.75|5947.75|5947.27|5947.27|5947.75|5947.75|5945.91|5945.91|0
1633524320000|2021-10-06 12:45:20|5947.56|5947.56|5947.55|5947.55|5948.49|5948.49|5947.55|5947.55|0
1633524330000|2021-10-06 12:45:30|5947.76|5947.76|5947.47|5947.47|5947.76|5947.76|5947.47|5947.47|0
1633524340000|2021-10-06 12:45:40|5947.76|5947.76|5948|5948|5948|5948|5947.76|5947.76|0
1633524350000|2021-10-06 12:45:50|5948.72|5948.72|5949.32|5949.32|5949.32|5949.32|5948.72|5948.72|0
1633524370000|2021-10-06 12:46:10|5947.87|5947.87|5946.82|5946.82|5947.87|5947.87|5946.82|5946.82|0
1633524380000|2021-10-06 12:46:20|5945.41|5945.41|5944.69|5944.69|5945.41|5945.41|5944.69|5944.69|0
1633524390000|2021-10-06 12:46:30|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|0
1633524400000|2021-10-06 12:46:40|5944.61|5944.61|5945.48|5945.48|5945.48|5945.48|5944.61|5944.61|0
1633524420000|2021-10-06 12:47:00|5945.19|5945.19|5945.2|5945.2|5945.2|5945.2|5945.19|5945.19|0
1633524440000|2021-10-06 12:47:20|5945.19|5945.19|5945.67|5945.67|5945.67|5945.67|5945.19|5945.19|0
1633524450000|2021-10-06 12:47:30|5945.88|5945.88|5946.1|5946.1|5946.1|5946.1|5945.88|5945.88|0
1633524460000|2021-10-06 12:47:40|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1633524480000|2021-10-06 12:48:00|5946.4|5946.4|5946.2|5946.2|5946.65|5946.65|5946.2|5946.2|0
1633524490000|2021-10-06 12:48:10|5945.74|5945.74|5943.74|5943.74|5945.74|5945.74|5943.74|5943.74|0
1633524500000|2021-10-06 12:48:20|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|0
1633524510000|2021-10-06 12:48:30|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1633524520000|2021-10-06 12:48:40|5944|5944|5944|5944|5944|5944|5944|5944|0
1633524550000|2021-10-06 12:49:10|5944.24|5944.24|5943.97|5943.97|5944.24|5944.24|5943.68|5943.68|0
1633524560000|2021-10-06 12:49:20|5944.21|5944.21|5945.23|5945.23|5945.23|5945.23|5944.21|5944.21|0
1633524580000|2021-10-06 12:49:40|5944.72|5944.72|5945.41|5945.41|5945.41|5945.41|5944.72|5944.72|0
1633524590000|2021-10-06 12:49:50|5945.18|5945.18|5945.41|5945.41|5945.41|5945.41|5945.16|5945.16|0
1633524600000|2021-10-06 12:50:00|5945.63|5945.63|5945.46|5945.46|5946.13|5946.13|5945.46|5945.46|0
1633524610000|2021-10-06 12:50:10|5945.23|5945.23|5945.23|5945.23|5945.23|5945.23|5945.23|5945.23|0
1633524620000|2021-10-06 12:50:20|5945.46|5945.46|5946.22|5946.22|5946.22|5946.22|5945.46|5945.46|0
1633524630000|2021-10-06 12:50:30|5946.24|5946.24|5946.5|5946.5|5946.72|5946.72|5946.03|5946.03|0
1633524640000|2021-10-06 12:50:40|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.23|5946.23|0
1633524650000|2021-10-06 12:50:50|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|0
1633524660000|2021-10-06 12:51:00|5945.37|5945.37|5940.67|5940.67|5945.37|5945.37|5940.67|5940.67|0
1633524670000|2021-10-06 12:51:10|5940.09|5940.09|5940.95|5940.95|5940.95|5940.95|5940.04|5940.04|0
1633524680000|2021-10-06 12:51:20|5940.71|5940.71|5939.61|5939.61|5940.71|5940.71|5939.61|5939.61|0
1633524690000|2021-10-06 12:51:30|5939.4|5939.4|5939.16|5939.16|5939.4|5939.4|5938.92|5938.92|0
1633524700000|2021-10-06 12:51:40|5937.67|5937.67|5937.4|5937.4|5937.69|5937.69|5937.11|5937.11|0
1633524710000|2021-10-06 12:51:50|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|0
1633524720000|2021-10-06 12:52:00|5936.3|5936.3|5935.32|5935.32|5936.3|5936.3|5935.32|5935.32|0
1633524730000|2021-10-06 12:52:10|5935.31|5935.31|5932.94|5932.94|5935.31|5935.31|5932.94|5932.94|0
1633524740000|2021-10-06 12:52:20|5933.23|5933.23|5934.24|5934.24|5934.24|5934.24|5933.23|5933.23|0
1633524750000|2021-10-06 12:52:30|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1633524760000|2021-10-06 12:52:40|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|0
1633524770000|2021-10-06 12:52:50|5934.59|5934.59|5935.24|5935.24|5935.28|5935.28|5934.59|5934.59|0
1633524780000|2021-10-06 12:53:00|5934.95|5934.95|5934.95|5934.95|5935.24|5935.24|5934.95|5934.95|0
1633524790000|2021-10-06 12:53:10|5935.16|5935.16|5935.64|5935.64|5935.64|5935.64|5935.16|5935.16|0
1633524800000|2021-10-06 12:53:20|5936.21|5936.21|5938.32|5938.32|5938.32|5938.32|5936.21|5936.21|0
1633524810000|2021-10-06 12:53:30|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|0
1633524820000|2021-10-06 12:53:40|5938.53|5938.53|5938.07|5938.07|5938.53|5938.53|5938.07|5938.07|0
1633524830000|2021-10-06 12:53:50|5937.49|5937.49|5937.49|5937.49|5937.49|5937.49|5937.49|5937.49|0
1633524840000|2021-10-06 12:54:00|5937.21|5937.21|5936.06|5936.06|5937.21|5937.21|5936.06|5936.06|0
1633524850000|2021-10-06 12:54:10|5935.77|5935.77|5935.64|5935.64|5936.85|5936.85|5935.64|5935.64|0
1633524860000|2021-10-06 12:54:20|5935.16|5935.16|5934.51|5934.51|5935.4|5935.4|5934.51|5934.51|0
1633524870000|2021-10-06 12:54:30|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|0
1633524880000|2021-10-06 12:54:40|5934.04|5934.04|5931.59|5931.59|5934.04|5934.04|5931.59|5931.59|0
1633524890000|2021-10-06 12:54:50|5931.8|5931.8|5932.77|5932.77|5932.77|5932.77|5931.59|5931.59|0
1633524900000|2021-10-06 12:55:00|5932.53|5932.53|5933.01|5933.01|5933.01|5933.01|5932.53|5932.53|0
1633524910000|2021-10-06 12:55:10|5932.29|5932.29|5932.58|5932.58|5932.58|5932.58|5932.29|5932.29|0
1633524920000|2021-10-06 12:55:20|5932.6|5932.6|5932.86|5932.86|5932.86|5932.86|5932.57|5932.57|0
1633524930000|2021-10-06 12:55:30|5933.58|5933.58|5934.96|5934.96|5934.96|5934.96|5933.58|5933.58|0
1633524940000|2021-10-06 12:55:40|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|0
1633524950000|2021-10-06 12:55:50|5934.72|5934.72|5934.48|5934.48|5934.72|5934.72|5934.48|5934.48|0
1633524960000|2021-10-06 12:56:00|5934.01|5934.01|5931.96|5931.96|5934.01|5934.01|5931.73|5931.73|0
1633524970000|2021-10-06 12:56:10|5931.84|5931.84|5931.66|5931.66|5931.92|5931.92|5931.66|5931.66|0
1633524980000|2021-10-06 12:56:20|5932.14|5932.14|5935.34|5935.34|5935.34|5935.34|5932.14|5932.14|0
1633524990000|2021-10-06 12:56:30|5935.39|5935.39|5935.57|5935.57|5935.57|5935.57|5935.36|5935.36|0
1633525000000|2021-10-06 12:56:40|5935.81|5935.81|5933.68|5933.68|5935.81|5935.81|5933.68|5933.68|0
1633525010000|2021-10-06 12:56:50|5933.66|5933.66|5933.45|5933.45|5933.66|5933.66|5933.45|5933.45|0
1633525020000|2021-10-06 12:57:00|5933.16|5933.16|5934.09|5934.09|5934.09|5934.09|5933.16|5933.16|0
1633525030000|2021-10-06 12:57:10|5934.79|5934.79|5935.53|5935.53|5935.53|5935.53|5934.79|5934.79|0
1633525040000|2021-10-06 12:57:20|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|0
1633525050000|2021-10-06 12:57:30|5935.53|5935.53|5934.13|5934.13|5935.53|5935.53|5934.13|5934.13|0
1633525060000|2021-10-06 12:57:40|5933.06|5933.06|5932.17|5932.17|5933.06|5933.06|5932.17|5932.17|0
1633525070000|2021-10-06 12:57:50|5932.18|5932.18|5931.46|5931.46|5932.18|5932.18|5931.46|5931.46|0
1633525080000|2021-10-06 12:58:00|5931.75|5931.75|5931.5|5931.5|5931.75|5931.75|5931.5|5931.5|0
1633525090000|2021-10-06 12:58:10|5931.28|5931.28|5931.04|5931.04|5931.28|5931.28|5930.61|5930.61|0
1633525100000|2021-10-06 12:58:20|5930.8|5930.8|5931.04|5931.04|5931.04|5931.04|5930.8|5930.8|0
1633525110000|2021-10-06 12:58:30|5931.33|5931.33|5931.62|5931.62|5931.62|5931.62|5931.33|5931.33|0
1633525120000|2021-10-06 12:58:40|5931.33|5931.33|5931.33|5931.33|5931.33|5931.33|5931.33|5931.33|0
1633525130000|2021-10-06 12:58:50|5931.34|5931.34|5933.12|5933.12|5933.12|5933.12|5931.34|5931.34|0
1633525140000|2021-10-06 12:59:00|5932.89|5932.89|5929.73|5929.73|5932.89|5932.89|5929.73|5929.73|0
1633525150000|2021-10-06 12:59:10|5929.3|5929.3|5928.85|5928.85|5929.3|5929.3|5928.85|5928.85|0
1633525160000|2021-10-06 12:59:20|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1633525170000|2021-10-06 12:59:30|5927.66|5927.66|5929.32|5929.32|5929.32|5929.32|5927.01|5927.01|0
1633525190000|2021-10-06 12:59:50|5929.56|5929.56|5930.22|5930.22|5930.22|5930.22|5929.56|5929.56|0
1633525200000|2021-10-06 13:00:00|5930.51|5930.51|5933.31|5933.31|5934.13|5934.13|5930.51|5930.51|0
1633525210000|2021-10-06 13:00:10|5932.84|5932.84|5932.91|5932.91|5932.91|5932.91|5931.18|5931.18|0
1633525220000|2021-10-06 13:00:20|5933.13|5933.13|5934.62|5934.62|5934.62|5934.62|5933.13|5933.13|0
1633525230000|2021-10-06 13:00:30|5934.91|5934.91|5935.36|5935.36|5935.84|5935.84|5934.91|5934.91|0
1633525240000|2021-10-06 13:00:40|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|0
1633525250000|2021-10-06 13:00:50|5936.8|5936.8|5937.75|5937.75|5937.75|5937.75|5936.8|5936.8|0
1633525260000|2021-10-06 13:01:00|5937.46|5937.46|5936.99|5936.99|5937.46|5937.46|5936.99|5936.99|0
1633525270000|2021-10-06 13:01:10|5937.03|5937.03|5932.71|5932.71|5937.05|5937.05|5932.71|5932.71|0
1633525280000|2021-10-06 13:01:20|5932.47|5932.47|5933.16|5933.16|5933.85|5933.85|5931.8|5931.8|0
1633525290000|2021-10-06 13:01:30|5932.58|5932.58|5932.29|5932.29|5932.58|5932.58|5932.29|5932.29|0
1633525300000|2021-10-06 13:01:40|5931.86|5931.86|5931.95|5931.95|5931.95|5931.95|5931.64|5931.64|0
1633525310000|2021-10-06 13:01:50|5931.37|5931.37|5930.79|5930.79|5931.37|5931.37|5930.79|5930.79|0
1633525320000|2021-10-06 13:02:00|5928.09|5928.09|5927.82|5927.82|5928.09|5928.09|5927.82|5927.82|0
1633525330000|2021-10-06 13:02:10|5927.6|5927.6|5927.6|5927.6|5927.6|5927.6|5927.39|5927.39|0
1633525340000|2021-10-06 13:02:20|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|0
1633525350000|2021-10-06 13:02:30|5927.07|5927.07|5927.29|5927.29|5927.29|5927.29|5927.07|5927.07|0
1633525360000|2021-10-06 13:02:40|5928.27|5928.27|5928.27|5928.27|5928.27|5928.27|5928.27|5928.27|0
1633525370000|2021-10-06 13:02:50|5927.79|5927.79|5927|5927|5927.79|5927.79|5927|5927|0
1633525380000|2021-10-06 13:03:00|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|0
1633525390000|2021-10-06 13:03:10|5926.55|5926.55|5927.36|5927.36|5927.36|5927.36|5926.55|5926.55|0
1633525400000|2021-10-06 13:03:20|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|0
1633525410000|2021-10-06 13:03:30|5928.22|5928.22|5930.04|5930.04|5930.04|5930.04|5928.22|5928.22|0
1633525430000|2021-10-06 13:03:50|5930.26|5930.26|5929.97|5929.97|5930.26|5930.26|5929.68|5929.68|0
1633525440000|2021-10-06 13:04:00|5930.21|5930.21|5930.79|5930.79|5930.79|5930.79|5930.21|5930.21|0
1633525450000|2021-10-06 13:04:10|5930.21|5930.21|5929.75|5929.75|5930.21|5930.21|5929.75|5929.75|0
1633525460000|2021-10-06 13:04:20|5929.99|5929.99|5929.49|5929.49|5929.99|5929.99|5929.01|5929.01|0
1633525470000|2021-10-06 13:04:30|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1633525480000|2021-10-06 13:04:40|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1633525490000|2021-10-06 13:04:50|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|0
1633525500000|2021-10-06 13:05:00|5931.17|5931.17|5930.55|5930.55|5931.17|5931.17|5929.52|5929.52|0
1633525510000|2021-10-06 13:05:10|5930.33|5930.33|5931.46|5931.46|5931.46|5931.46|5930.04|5930.04|0
1633525520000|2021-10-06 13:05:20|5931.5|5931.5|5932.54|5932.54|5932.54|5932.54|5931.5|5931.5|0
1633525530000|2021-10-06 13:05:30|5933.49|5933.49|5933.25|5933.25|5933.49|5933.49|5933.25|5933.25|0
1633525540000|2021-10-06 13:05:40|5933.47|5933.47|5934.58|5934.58|5934.58|5934.58|5933.47|5933.47|0
1633525550000|2021-10-06 13:05:50|5934.65|5934.65|5934.67|5934.67|5934.67|5934.67|5934.65|5934.65|0
1633525560000|2021-10-06 13:06:00|5934.38|5934.38|5934.37|5934.37|5934.38|5934.38|5934.37|5934.37|0
1633525570000|2021-10-06 13:06:10|5934.08|5934.08|5933.36|5933.36|5934.08|5934.08|5933.36|5933.36|0
1633525580000|2021-10-06 13:06:20|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|0
1633525590000|2021-10-06 13:06:30|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|0
1633525600000|2021-10-06 13:06:40|5932.47|5932.47|5933.11|5933.11|5933.33|5933.33|5932.47|5932.47|0
1633525610000|2021-10-06 13:06:50|5932.82|5932.82|5933.4|5933.4|5933.4|5933.4|5932.82|5932.82|0
1633525620000|2021-10-06 13:07:00|5933.97|5933.97|5937.28|5937.28|5938.15|5938.15|5933.97|5933.97|0
1633525630000|2021-10-06 13:07:10|5937.57|5937.57|5933.77|5933.77|5937.57|5937.57|5933.77|5933.77|0
1633525640000|2021-10-06 13:07:20|5932.04|5932.04|5934.29|5934.29|5934.29|5934.29|5930.85|5930.85|0
1633525650000|2021-10-06 13:07:30|5934.76|5934.76|5933.42|5933.42|5934.76|5934.76|5933.42|5933.42|0
1633525660000|2021-10-06 13:07:40|5933.18|5933.18|5932.94|5932.94|5933.18|5933.18|5932.94|5932.94|0
1633525670000|2021-10-06 13:07:50|5931.87|5931.87|5930.53|5930.53|5931.87|5931.87|5930.53|5930.53|0
1633525680000|2021-10-06 13:08:00|5930.31|5930.31|5929.62|5929.62|5930.31|5930.31|5929.62|5929.62|0
1633525690000|2021-10-06 13:08:10|5927.2|5927.2|5925.84|5925.84|5927.2|5927.2|5925.84|5925.84|0
1633525700000|2021-10-06 13:08:20|5925.63|5925.63|5926.49|5926.49|5926.49|5926.49|5925.63|5925.63|0
1633525710000|2021-10-06 13:08:30|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1633525720000|2021-10-06 13:08:40|5928.12|5928.12|5927.75|5927.75|5928.6|5928.6|5927.73|5927.73|0
1633525730000|2021-10-06 13:08:50|5927.27|5927.27|5925.76|5925.76|5927.27|5927.27|5925.76|5925.76|0
1633525740000|2021-10-06 13:09:00|5925.67|5925.67|5925.63|5925.63|5925.67|5925.67|5925.63|5925.63|0
1633525750000|2021-10-06 13:09:10|5926.21|5926.21|5925.87|5925.87|5927.02|5927.02|5925.87|5925.87|0
1633525760000|2021-10-06 13:09:20|5925.58|5925.58|5925.44|5925.44|5925.58|5925.58|5924.87|5924.87|0
1633525770000|2021-10-06 13:09:30|5925.73|5925.73|5926.02|5926.02|5926.02|5926.02|5925.44|5925.44|0
1633525780000|2021-10-06 13:09:40|5926.31|5926.31|5927.13|5927.13|5927.13|5927.13|5926.31|5926.31|0
1633525790000|2021-10-06 13:09:50|5928|5928|5930.03|5930.03|5930.03|5930.03|5928|5928|0
1633525800000|2021-10-06 13:10:00|5929.45|5929.45|5929.15|5929.15|5929.45|5929.45|5929.15|5929.15|0
1633525810000|2021-10-06 13:10:10|5929.44|5929.44|5929.22|5929.22|5929.44|5929.44|5929.22|5929.22|0
1633525820000|2021-10-06 13:10:20|5930.27|5930.27|5930.72|5930.72|5931.01|5931.01|5930.27|5930.27|0
1633525830000|2021-10-06 13:10:30|5931.01|5931.01|5930.72|5930.72|5931.01|5931.01|5930.72|5930.72|0
1633525840000|2021-10-06 13:10:40|5931.19|5931.19|5930.96|5930.96|5931.19|5931.19|5930.96|5930.96|0
1633525850000|2021-10-06 13:10:50|5930.97|5930.97|5931.4|5931.4|5931.4|5931.4|5930.97|5930.97|0
1633525870000|2021-10-06 13:11:10|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1633525880000|2021-10-06 13:11:20|5930.39|5930.39|5933.37|5933.37|5933.37|5933.37|5930.39|5930.39|0
1633525890000|2021-10-06 13:11:30|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1633525900000|2021-10-06 13:11:40|5933.92|5933.92|5933.68|5933.68|5934.2|5934.2|5933.68|5933.68|0
1633525910000|2021-10-06 13:11:50|5933.39|5933.39|5933.98|5933.98|5933.98|5933.98|5933.39|5933.39|0
1633525920000|2021-10-06 13:12:00|5934.69|5934.69|5935.68|5935.68|5935.97|5935.97|5934.69|5934.69|0
1633525930000|2021-10-06 13:12:10|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|0
1633525940000|2021-10-06 13:12:20|5936.65|5936.65|5936.65|5936.65|5936.65|5936.65|5936.65|5936.65|0
1633525950000|2021-10-06 13:12:30|5936.41|5936.41|5936.17|5936.17|5936.41|5936.41|5936.17|5936.17|0
1633525960000|2021-10-06 13:12:40|5936.41|5936.41|5936.04|5936.04|5936.41|5936.41|5936.04|5936.04|0
1633525970000|2021-10-06 13:12:50|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|0
1633525990000|2021-10-06 13:13:10|5935.33|5935.33|5934.85|5934.85|5935.33|5935.33|5934.61|5934.61|0
1633526000000|2021-10-06 13:13:20|5933.63|5933.63|5927.93|5927.93|5933.63|5933.63|5927.93|5927.93|0
1633526010000|2021-10-06 13:13:30|5927.91|5927.91|5928.63|5928.63|5928.63|5928.63|5927.91|5927.91|0
1633526020000|2021-10-06 13:13:40|5928.84|5928.84|5929.42|5929.42|5929.42|5929.42|5928.84|5928.84|0
1633526030000|2021-10-06 13:13:50|5929.21|5929.21|5929.42|5929.42|5929.42|5929.42|5928.97|5928.97|0
1633526040000|2021-10-06 13:14:00|5929.13|5929.13|5929.13|5929.13|5929.61|5929.61|5929.13|5929.13|0
1633526050000|2021-10-06 13:14:10|5928.9|5928.9|5927.66|5927.66|5928.9|5928.9|5927.65|5927.65|0
1633526060000|2021-10-06 13:14:20|5928.67|5928.67|5928.67|5928.67|5928.67|5928.67|5928.67|5928.67|0
1633526070000|2021-10-06 13:14:30|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|0
1633526080000|2021-10-06 13:14:40|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|0
1633526100000|2021-10-06 13:15:00|5929.48|5929.48|5925.1|5925.1|5929.48|5929.48|5925.1|5925.1|0
1633526110000|2021-10-06 13:15:10|5925.34|5925.34|5926.74|5926.74|5926.95|5926.95|5925.34|5925.34|0
1633526120000|2021-10-06 13:15:20|5927.46|5927.46|5927.47|5927.47|5927.47|5927.47|5927.46|5927.46|0
1633526130000|2021-10-06 13:15:30|5927.97|5927.97|5928.45|5928.45|5928.45|5928.45|5927.97|5927.97|0
1633526150000|2021-10-06 13:15:50|5928.16|5928.16|5928.98|5928.98|5929.19|5929.19|5927.92|5927.92|0
1633526160000|2021-10-06 13:16:00|5928.76|5928.76|5928.76|5928.76|5928.76|5928.76|5928.76|5928.76|0
1633526180000|2021-10-06 13:16:20|5928.98|5928.98|5929.77|5929.77|5929.77|5929.77|5928.98|5928.98|0
1633526190000|2021-10-06 13:16:30|5929.53|5929.53|5922.44|5922.44|5929.53|5929.53|5922.44|5922.44|0
1633526200000|2021-10-06 13:16:40|5922.68|5922.68|5922.46|5922.46|5922.68|5922.68|5922.46|5922.46|0
1633526210000|2021-10-06 13:16:50|5922.23|5922.23|5921.99|5921.99|5922.23|5922.23|5921.99|5921.99|0
1633526220000|2021-10-06 13:17:00|5921.96|5921.96|5922.43|5922.43|5922.43|5922.43|5921.69|5921.69|0
1633526230000|2021-10-06 13:17:10|5922.91|5922.91|5922.43|5922.43|5922.91|5922.91|5922.43|5922.43|0
1633526240000|2021-10-06 13:17:20|5922.67|5922.67|5922.67|5922.67|5922.67|5922.67|5922.67|5922.67|0
1633526250000|2021-10-06 13:17:30|5922.88|5922.88|5922.88|5922.88|5922.88|5922.88|5922.88|5922.88|0
1633526260000|2021-10-06 13:17:40|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|0
1633526270000|2021-10-06 13:17:50|5923.39|5923.39|5923.68|5923.68|5923.68|5923.68|5923.39|5923.39|0
1633526280000|2021-10-06 13:18:00|5923.46|5923.46|5923.17|5923.17|5923.46|5923.46|5923.17|5923.17|0
1633526290000|2021-10-06 13:18:10|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|0
1633526310000|2021-10-06 13:18:30|5922.72|5922.72|5923.22|5923.22|5923.22|5923.22|5922.72|5922.72|0
1633526330000|2021-10-06 13:18:50|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|0
1633526340000|2021-10-06 13:19:00|5923.41|5923.41|5923.63|5923.63|5923.89|5923.89|5923.41|5923.41|0
1633526350000|2021-10-06 13:19:10|5924.11|5924.11|5924.12|5924.12|5924.12|5924.12|5924.11|5924.11|0
1633526360000|2021-10-06 13:19:20|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1633526370000|2021-10-06 13:19:30|5923.93|5923.93|5923.95|5923.95|5923.95|5923.95|5923.93|5923.93|0
1633526380000|2021-10-06 13:19:40|5924.96|5924.96|5925.26|5925.26|5925.26|5925.26|5924.96|5924.96|0
1633526390000|2021-10-06 13:19:50|5925.48|5925.48|5925.76|5925.76|5925.76|5925.76|5925.48|5925.48|0
1633526400000|2021-10-06 13:20:00|5926.05|5926.05|5925.19|5925.19|5926.05|5926.05|5924.9|5924.9|0
1633526410000|2021-10-06 13:20:10|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|0
1633526420000|2021-10-06 13:20:20|5926.62|5926.62|5926.8|5926.8|5926.81|5926.81|5926.62|5926.62|0
1633526430000|2021-10-06 13:20:30|5927.01|5927.01|5926|5926|5927.01|5927.01|5926|5926|0
1633526440000|2021-10-06 13:20:40|5925.99|5925.99|5925.32|5925.32|5925.99|5925.99|5925.32|5925.32|0
1633526450000|2021-10-06 13:20:50|5925.61|5925.61|5925.37|5925.37|5925.83|5925.83|5925.37|5925.37|0
1633526460000|2021-10-06 13:21:00|5924.85|5924.85|5923.91|5923.91|5924.85|5924.85|5923.91|5923.91|0
1633526470000|2021-10-06 13:21:10|5924.34|5924.34|5925.11|5925.11|5925.11|5925.11|5924.34|5924.34|0
1633526480000|2021-10-06 13:21:20|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1633526490000|2021-10-06 13:21:30|5925.84|5925.84|5925.77|5925.77|5926.34|5926.34|5925.77|5925.77|0
1633526500000|2021-10-06 13:21:40|5925.55|5925.55|5925.55|5925.55|5925.84|5925.84|5925.55|5925.55|0
1633526510000|2021-10-06 13:21:50|5925.26|5925.26|5921.19|5921.19|5925.26|5925.26|5921.19|5921.19|0
1633526520000|2021-10-06 13:22:00|5921.15|5921.15|5918.74|5918.74|5921.15|5921.15|5918.74|5918.74|0
1633526530000|2021-10-06 13:22:10|5918.72|5918.72|5917.9|5917.9|5918.72|5918.72|5917.9|5917.9|0
1633526540000|2021-10-06 13:22:20|5917.93|5917.93|5919.75|5919.75|5919.99|5919.99|5917.64|5917.64|0
1633526550000|2021-10-06 13:22:30|5919.99|5919.99|5920.23|5920.23|5920.23|5920.23|5919.99|5919.99|0
1633526560000|2021-10-06 13:22:40|5920.24|5920.24|5921.62|5921.62|5921.62|5921.62|5920.24|5920.24|0
1633526570000|2021-10-06 13:22:50|5920.75|5920.75|5920.77|5920.77|5920.77|5920.77|5920.75|5920.75|0
1633526580000|2021-10-06 13:23:00|5921.2|5921.2|5921.68|5921.68|5921.92|5921.92|5921.2|5921.2|0
1633526590000|2021-10-06 13:23:10|5921.39|5921.39|5921.63|5921.63|5921.63|5921.63|5921.39|5921.39|0
1633526600000|2021-10-06 13:23:20|5921.39|5921.39|5915.15|5915.15|5921.68|5921.68|5914.72|5914.72|0
1633526610000|2021-10-06 13:23:30|5915.36|5915.36|5915.65|5915.65|5915.65|5915.65|5914.71|5914.71|0
1633526620000|2021-10-06 13:23:40|5915.94|5915.94|5916.75|5916.75|5916.8|5916.8|5915.94|5915.94|0
1633526630000|2021-10-06 13:23:50|5916.76|5916.76|5921.41|5921.41|5921.41|5921.41|5916.76|5916.76|0
1633526640000|2021-10-06 13:24:00|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|0
1633526650000|2021-10-06 13:24:10|5923.08|5923.08|5922.83|5922.83|5923.08|5923.08|5922.79|5922.79|0
1633526660000|2021-10-06 13:24:20|5923.12|5923.12|5926.99|5926.99|5926.99|5926.99|5923.12|5923.12|0
1633526670000|2021-10-06 13:24:30|5927.28|5927.28|5928.74|5928.74|5928.74|5928.74|5927.28|5927.28|0
1633526680000|2021-10-06 13:24:40|5928.23|5928.23|5926.87|5926.87|5928.45|5928.45|5926.87|5926.87|0
1633526690000|2021-10-06 13:24:50|5926.91|5926.91|5927.87|5927.87|5927.87|5927.87|5926.91|5926.91|0
1633526700000|2021-10-06 13:25:00|5927.58|5927.58|5927.51|5927.51|5927.58|5927.58|5926.79|5926.79|0
1633526710000|2021-10-06 13:25:10|5927.22|5927.22|5928.3|5928.3|5928.3|5928.3|5927|5927|0
1633526720000|2021-10-06 13:25:20|5928.32|5928.32|5929|5929|5929|5929|5928.32|5928.32|0
1633526730000|2021-10-06 13:25:30|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|0
1633526740000|2021-10-06 13:25:40|5928.93|5928.93|5929.21|5929.21|5929.88|5929.88|5928.93|5928.93|0
1633526750000|2021-10-06 13:25:50|5928.63|5928.63|5927.51|5927.51|5928.63|5928.63|5927.22|5927.22|0
1633526760000|2021-10-06 13:26:00|5927.8|5927.8|5924.24|5924.24|5927.8|5927.8|5924.24|5924.24|0
1633526770000|2021-10-06 13:26:10|5924.2|5924.2|5924.15|5924.15|5924.2|5924.2|5923.96|5923.96|0
1633526780000|2021-10-06 13:26:20|5924.1|5924.1|5924.03|5924.03|5924.39|5924.39|5924.03|5924.03|0
1633526790000|2021-10-06 13:26:30|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1633526800000|2021-10-06 13:26:40|5922.74|5922.74|5927.23|5927.23|5927.23|5927.23|5922.74|5922.74|0
1633526810000|2021-10-06 13:26:50|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|0
1633526820000|2021-10-06 13:27:00|5926.33|5926.33|5927.33|5927.33|5927.33|5927.33|5926.33|5926.33|0
1633526830000|2021-10-06 13:27:10|5927.55|5927.55|5923.13|5923.13|5927.55|5927.55|5923.13|5923.13|0
1633526840000|2021-10-06 13:27:20|5921.83|5921.83|5920.53|5920.53|5921.83|5921.83|5920.53|5920.53|0
1633526850000|2021-10-06 13:27:30|5920.29|5920.29|5919.91|5919.91|5920.29|5920.29|5918.33|5918.33|0
1633526860000|2021-10-06 13:27:40|5920.48|5920.48|5920.51|5920.51|5920.72|5920.72|5920.29|5920.29|0
1633526880000|2021-10-06 13:28:00|5920.8|5920.8|5920.14|5920.14|5920.8|5920.8|5920.13|5920.13|0
1633526890000|2021-10-06 13:28:10|5919.66|5919.66|5921.99|5921.99|5922.76|5922.76|5919.66|5919.66|0
1633526900000|2021-10-06 13:28:20|5921.41|5921.41|5920.71|5920.71|5921.41|5921.41|5920.55|5920.55|0
1633526910000|2021-10-06 13:28:30|5921|5921|5920.47|5920.47|5921|5921|5920.47|5920.47|0
1633526920000|2021-10-06 13:28:40|5920.42|5920.42|5921.74|5921.74|5921.74|5921.74|5920.42|5920.42|0
1633526930000|2021-10-06 13:28:50|5922.03|5922.03|5922.24|5922.24|5922.24|5922.24|5922.03|5922.03|0
1633526940000|2021-10-06 13:29:00|5921.95|5921.95|5921.38|5921.38|5921.95|5921.95|5921.38|5921.38|0
1633526950000|2021-10-06 13:29:10|5921.85|5921.85|5924.11|5924.11|5924.11|5924.11|5921.85|5921.85|0
1633526960000|2021-10-06 13:29:20|5924.4|5924.4|5925.27|5925.27|5925.48|5925.48|5924.4|5924.4|0
1633526970000|2021-10-06 13:29:30|5925.48|5925.48|5924.93|5924.93|5925.48|5925.48|5924.93|5924.93|0
1633526980000|2021-10-06 13:29:40|5924.97|5924.97|5925.46|5925.46|5925.75|5925.75|5924.97|5924.97|0
1633526990000|2021-10-06 13:29:50|5925.67|5925.67|5923.9|5923.9|5925.67|5925.67|5923.9|5923.9|0
1633527000000|2021-10-06 13:30:00|5923.42|5923.42|5914.26|5914.26|5924.08|5924.08|5911.84|5911.84|0
1633527010000|2021-10-06 13:30:10|5914.5|5914.5|5915.12|5915.12|5916.64|5916.64|5911.63|5911.63|0
1633527020000|2021-10-06 13:30:20|5915.55|5915.55|5913.38|5913.38|5918.72|5918.72|5913.38|5913.38|0
1633527030000|2021-10-06 13:30:30|5912.66|5912.66|5907.51|5907.51|5913.78|5913.78|5907.51|5907.51|0
1633527040000|2021-10-06 13:30:40|5906.94|5906.94|5906.64|5906.64|5911.39|5911.39|5906.35|5906.35|0
1633527050000|2021-10-06 13:30:50|5907.07|5907.07|5905.5|5905.5|5909.78|5909.78|5905.5|5905.5|0
1633527060000|2021-10-06 13:31:00|5906.14|5906.14|5915.95|5915.95|5916.16|5916.16|5906.14|5906.14|0
1633527070000|2021-10-06 13:31:10|5915.66|5915.66|5921.36|5921.36|5921.36|5921.36|5915.15|5915.15|0
1633527080000|2021-10-06 13:31:20|5921.57|5921.57|5927.13|5927.13|5927.22|5927.22|5920.85|5920.85|0
1633527090000|2021-10-06 13:31:30|5927.34|5927.34|5926.01|5926.01|5927.81|5927.81|5924.38|5924.38|0
1633527100000|2021-10-06 13:31:40|5926.23|5926.23|5933.93|5933.93|5934.36|5934.36|5926.23|5926.23|0
1633527110000|2021-10-06 13:31:50|5933.71|5933.71|5932.73|5932.73|5934.43|5934.43|5932.73|5932.73|0
1633527120000|2021-10-06 13:32:00|5931.77|5931.77|5930.12|5930.12|5931.77|5931.77|5925.81|5925.81|0
1633527130000|2021-10-06 13:32:10|5929.54|5929.54|5932.41|5932.41|5932.41|5932.41|5927.01|5927.01|0
1633527140000|2021-10-06 13:32:20|5932.2|5932.2|5934.45|5934.45|5934.98|5934.98|5931.98|5931.98|0
1633527150000|2021-10-06 13:32:30|5934.23|5934.23|5939.27|5939.27|5939.27|5939.27|5933.58|5933.58|0
1633527160000|2021-10-06 13:32:40|5939.32|5939.32|5935.17|5935.17|5940.66|5940.66|5935.17|5935.17|0
1633527170000|2021-10-06 13:32:50|5935.53|5935.53|5928.74|5928.74|5936.25|5936.25|5927.06|5927.06|0
1633527180000|2021-10-06 13:33:00|5928.96|5928.96|5929.77|5929.77|5933.4|5933.4|5928.02|5928.02|0
1633527190000|2021-10-06 13:33:10|5930.01|5930.01|5930.06|5930.06|5930.56|5930.56|5929.48|5929.48|0
1633527200000|2021-10-06 13:33:20|5930.04|5930.04|5928.79|5928.79|5930.04|5930.04|5928.72|5928.72|0
1633527210000|2021-10-06 13:33:30|5927.84|5927.84|5924.82|5924.82|5927.84|5927.84|5923.61|5923.61|0
1633527220000|2021-10-06 13:33:40|5924.39|5924.39|5933.24|5933.24|5933.24|5933.24|5924.39|5924.39|0
1633527230000|2021-10-06 13:33:50|5934.03|5934.03|5935.78|5935.78|5935.91|5935.91|5932.38|5932.38|0
1633527240000|2021-10-06 13:34:00|5935.75|5935.75|5937.93|5937.93|5938.36|5938.36|5935.38|5935.38|0
1633527250000|2021-10-06 13:34:10|5938.15|5938.15|5943.52|5943.52|5943.77|5943.77|5938.15|5938.15|0
1633527260000|2021-10-06 13:34:20|5945.19|5945.19|5945.94|5945.94|5947.38|5947.38|5944.69|5944.69|0
1633527270000|2021-10-06 13:34:30|5946.16|5946.16|5947.58|5947.58|5947.58|5947.58|5945.85|5945.85|0
1633527280000|2021-10-06 13:34:40|5947.36|5947.36|5949.01|5949.01|5949.01|5949.01|5947.07|5947.07|0
1633527290000|2021-10-06 13:34:50|5948.58|5948.58|5949.82|5949.82|5950.38|5950.38|5948.08|5948.08|0
1633527300000|2021-10-06 13:35:00|5950.25|5950.25|5953.84|5953.84|5953.84|5953.84|5949.56|5949.56|0
1633527310000|2021-10-06 13:35:10|5954.13|5954.13|5948.73|5948.73|5954.13|5954.13|5948.73|5948.73|0
1633527320000|2021-10-06 13:35:20|5948.45|5948.45|5951.31|5951.31|5951.32|5951.32|5947.97|5947.97|0
1633527330000|2021-10-06 13:35:30|5949.99|5949.99|5950.19|5950.19|5950.83|5950.83|5949.76|5949.76|0
1633527340000|2021-10-06 13:35:40|5950.62|5950.62|5950.35|5950.35|5951.07|5951.07|5950.04|5950.04|0
1633527350000|2021-10-06 13:35:50|5947.38|5947.38|5949.68|5949.68|5949.73|5949.73|5947.38|5947.38|0
1633527360000|2021-10-06 13:36:00|5949.65|5949.65|5944.69|5944.69|5949.67|5949.67|5943.78|5943.78|0
1633527370000|2021-10-06 13:36:10|5945.27|5945.27|5943.5|5943.5|5945.27|5945.27|5942.86|5942.86|0
1633527380000|2021-10-06 13:36:20|5943.21|5943.21|5939.9|5939.9|5943.21|5943.21|5938.42|5938.42|0
1633527390000|2021-10-06 13:36:30|5940.14|5940.14|5936.25|5936.25|5940.14|5940.14|5934.74|5934.74|0
1633527400000|2021-10-06 13:36:40|5936.68|5936.68|5936.76|5936.76|5936.97|5936.97|5936.18|5936.18|0
1633527410000|2021-10-06 13:36:50|5937.05|5937.05|5935.51|5935.51|5937.05|5937.05|5935.51|5935.51|0
1633527420000|2021-10-06 13:37:00|5935.04|5935.04|5934.09|5934.09|5935.04|5935.04|5931.41|5931.41|0
1633527430000|2021-10-06 13:37:10|5933.66|5933.66|5932.52|5932.52|5933.88|5933.88|5932.37|5932.37|0
1633527440000|2021-10-06 13:37:20|5931.65|5931.65|5922.78|5922.78|5931.65|5931.65|5921.43|5921.43|0
1633527450000|2021-10-06 13:37:30|5923|5923|5922.76|5922.76|5923.53|5923.53|5921.11|5921.11|0
1633527460000|2021-10-06 13:37:40|5922.81|5922.81|5921.08|5921.08|5923.24|5923.24|5920.32|5920.32|0
1633527470000|2021-10-06 13:37:50|5921.37|5921.37|5916.11|5916.11|5921.37|5921.37|5916.11|5916.11|0
1633527480000|2021-10-06 13:38:00|5914.21|5914.21|5913.81|5913.81|5914.24|5914.24|5911.71|5911.71|0
1633527490000|2021-10-06 13:38:10|5914.69|5914.69|5913.7|5913.7|5914.69|5914.69|5911.02|5911.02|0
1633527500000|2021-10-06 13:38:20|5913.49|5913.49|5911.48|5911.48|5913.49|5913.49|5909.83|5909.83|0
1633527510000|2021-10-06 13:38:30|5911.05|5911.05|5908.26|5908.26|5911.05|5911.05|5906.44|5906.44|0
1633527520000|2021-10-06 13:38:40|5908.05|5908.05|5911.8|5911.8|5911.8|5911.8|5907.86|5907.86|0
1633527530000|2021-10-06 13:38:50|5912.02|5912.02|5909.35|5909.35|5914.13|5914.13|5909.35|5909.35|0
1633527540000|2021-10-06 13:39:00|5909.33|5909.33|5906.37|5906.37|5909.84|5909.84|5905.79|5905.79|0
1633527550000|2021-10-06 13:39:10|5907.45|5907.45|5909.56|5909.56|5909.85|5909.85|5907.45|5907.45|0
1633527560000|2021-10-06 13:39:20|5908.55|5908.55|5910.25|5910.25|5910.25|5910.25|5906.58|5906.58|0
1633527570000|2021-10-06 13:39:30|5909.81|5909.81|5908.07|5908.07|5909.81|5909.81|5907.28|5907.28|0
1633527580000|2021-10-06 13:39:40|5908.28|5908.28|5914.56|5914.56|5914.56|5914.56|5908.28|5908.28|0
1633527590000|2021-10-06 13:39:50|5914.27|5914.27|5915.78|5915.78|5916.43|5916.43|5914.27|5914.27|0
1633527600000|2021-10-06 13:40:00|5916|5916|5921.8|5921.8|5923.33|5923.33|5916|5916|0
1633527610000|2021-10-06 13:40:10|5921.15|5921.15|5916.26|5916.26|5921.15|5921.15|5916.26|5916.26|0
1633527620000|2021-10-06 13:40:20|5915.25|5915.25|5908.67|5908.67|5915.25|5915.25|5908.45|5908.45|0
1633527630000|2021-10-06 13:40:30|5908.9|5908.9|5910.68|5910.68|5911.68|5911.68|5908.9|5908.9|0
1633527640000|2021-10-06 13:40:40|5910.46|5910.46|5910.87|5910.87|5911.16|5911.16|5909.8|5909.8|0
1633527650000|2021-10-06 13:40:50|5912.93|5912.93|5913.78|5913.78|5914.44|5914.44|5912.93|5912.93|0
1633527660000|2021-10-06 13:41:00|5913.2|5913.2|5914.42|5914.42|5915.95|5915.95|5912.29|5912.29|0
1633527670000|2021-10-06 13:41:10|5914.63|5914.63|5914.71|5914.71|5915.43|5915.43|5914.63|5914.63|0
1633527680000|2021-10-06 13:41:20|5914.13|5914.13|5911.76|5911.76|5914.13|5914.13|5911.76|5911.76|0
1633527690000|2021-10-06 13:41:30|5911.11|5911.11|5911.03|5911.03|5912.48|5912.48|5911.03|5911.03|0
1633527700000|2021-10-06 13:41:40|5910.08|5910.08|5911.12|5911.12|5911.7|5911.7|5908.3|5908.3|0
1633527710000|2021-10-06 13:41:50|5910.4|5910.4|5907.38|5907.38|5910.4|5910.4|5907.38|5907.38|0
1633527720000|2021-10-06 13:42:00|5907.67|5907.67|5905.9|5905.9|5907.67|5907.67|5902.64|5902.64|0
1633527730000|2021-10-06 13:42:10|5905.32|5905.32|5902.44|5902.44|5905.32|5905.32|5902.36|5902.36|0
1633527740000|2021-10-06 13:42:20|5900.53|5900.53|5895.61|5895.61|5900.53|5900.53|5895.39|5895.39|0
1633527750000|2021-10-06 13:42:30|5895.03|5895.03|5894.34|5894.34|5895.03|5895.03|5892.14|5892.14|0
1633527760000|2021-10-06 13:42:40|5895.06|5895.06|5891.18|5891.18|5895.06|5895.06|5891.18|5891.18|0
1633527770000|2021-10-06 13:42:50|5891.9|5891.9|5894.92|5894.92|5895.92|5895.92|5891.9|5891.9|0
1633527780000|2021-10-06 13:43:00|5895.56|5895.56|5899.42|5899.42|5899.47|5899.47|5895.55|5895.55|0
1633527790000|2021-10-06 13:43:10|5899.64|5899.64|5901.01|5901.01|5901.01|5901.01|5899.64|5899.64|0
1633527800000|2021-10-06 13:43:20|5900.48|5900.48|5897.14|5897.14|5900.48|5900.48|5896.28|5896.28|0
1633527810000|2021-10-06 13:43:30|5896.27|5896.27|5896.65|5896.65|5897.68|5897.68|5896.06|5896.06|0
1633527820000|2021-10-06 13:43:40|5896.44|5896.44|5895.86|5895.86|5896.65|5896.65|5895.41|5895.41|0
1633527830000|2021-10-06 13:43:50|5895.28|5895.28|5896.1|5896.1|5896.39|5896.39|5894.72|5894.72|0
1633527840000|2021-10-06 13:44:00|5896.13|5896.13|5899.51|5899.51|5899.51|5899.51|5894.98|5894.98|0
1633527850000|2021-10-06 13:44:10|5899.72|5899.72|5899.67|5899.67|5899.72|5899.72|5898.29|5898.29|0
1633527860000|2021-10-06 13:44:20|5899.89|5899.89|5899.19|5899.19|5900.47|5900.47|5899.01|5899.01|0
1633527870000|2021-10-06 13:44:30|5899.77|5899.77|5902.93|5902.93|5902.93|5902.93|5899.41|5899.41|0
1633527880000|2021-10-06 13:44:40|5902.07|5902.07|5905.25|5905.25|5905.83|5905.83|5901.64|5901.64|0
1633527890000|2021-10-06 13:44:50|5904.39|5904.39|5903.52|5903.52|5904.39|5904.39|5901.33|5901.33|0
1633527900000|2021-10-06 13:45:00|5903.95|5903.95|5902.99|5902.99|5903.95|5903.95|5902.23|5902.23|0
1633527910000|2021-10-06 13:45:10|5903.28|5903.28|5908.3|5908.3|5908.3|5908.3|5903.28|5903.28|0
1633527920000|2021-10-06 13:45:20|5909.16|5909.16|5912.93|5912.93|5912.93|5912.93|5909.01|5909.01|0
1633527930000|2021-10-06 13:45:30|5912.71|5912.71|5910.34|5910.34|5913.45|5913.45|5909.54|5909.54|0
1633527940000|2021-10-06 13:45:40|5910.62|5910.62|5909.81|5909.81|5911.2|5911.2|5909.81|5909.81|0
1633527950000|2021-10-06 13:45:50|5910.24|5910.24|5912.54|5912.54|5912.54|5912.54|5910.24|5910.24|0
1633527960000|2021-10-06 13:46:00|5913.99|5913.99|5913.99|5913.99|5914.28|5914.28|5911.19|5911.19|0
1633527970000|2021-10-06 13:46:10|5914.85|5914.85|5911.34|5911.34|5915.19|5915.19|5911.34|5911.34|0
1633527980000|2021-10-06 13:46:20|5911.77|5911.77|5911.72|5911.72|5912.92|5912.92|5910.02|5910.02|0
1633527990000|2021-10-06 13:46:30|5911.94|5911.94|5913.65|5913.65|5913.86|5913.86|5911.94|5911.94|0
1633528000000|2021-10-06 13:46:40|5914.1|5914.1|5914.83|5914.83|5916.29|5916.29|5914.1|5914.1|0
1633528010000|2021-10-06 13:46:50|5914.54|5914.54|5910.77|5910.77|5914.54|5914.54|5910.49|5910.49|0
1633528020000|2021-10-06 13:47:00|5911.01|5911.01|5907.33|5907.33|5911.01|5911.01|5907.33|5907.33|0
1633528030000|2021-10-06 13:47:10|5908.34|5908.34|5909.39|5909.39|5909.39|5909.39|5908.34|5908.34|0
1633528040000|2021-10-06 13:47:20|5909.61|5909.61|5907|5907|5909.82|5909.82|5906.18|5906.18|0
1633528050000|2021-10-06 13:47:30|5906.42|5906.42|5906.39|5906.39|5906.42|5906.42|5904.45|5904.45|0
1633528060000|2021-10-06 13:47:40|5905.81|5905.81|5905.93|5905.93|5906.02|5906.02|5904.59|5904.59|0
1633528070000|2021-10-06 13:47:50|5906.15|5906.15|5906.07|5906.07|5906.65|5906.65|5906.07|5906.07|0
1633528080000|2021-10-06 13:48:00|5905.04|5905.04|5905.52|5905.52|5905.81|5905.81|5905.04|5905.04|0
1633528090000|2021-10-06 13:48:10|5905.81|5905.81|5907.57|5907.57|5907.57|5907.57|5905.81|5905.81|0
1633528100000|2021-10-06 13:48:20|5906.8|5906.8|5905.54|5905.54|5907.11|5907.11|5905.54|5905.54|0
1633528110000|2021-10-06 13:48:30|5905.76|5905.76|5907.15|5907.15|5907.15|5907.15|5905.76|5905.76|0
1633528120000|2021-10-06 13:48:40|5906.86|5906.86|5900.39|5900.39|5906.86|5906.86|5900.39|5900.39|0
1633528130000|2021-10-06 13:48:50|5900.1|5900.1|5904.28|5904.28|5904.28|5904.28|5900.1|5900.1|0
1633528140000|2021-10-06 13:49:00|5904.57|5904.57|5900.44|5900.44|5904.76|5904.76|5899.87|5899.87|0
1633528150000|2021-10-06 13:49:10|5900.16|5900.16|5895.41|5895.41|5900.16|5900.16|5895.12|5895.12|0
1633528160000|2021-10-06 13:49:20|5895.34|5895.34|5896.16|5896.16|5896.16|5896.16|5893.86|5893.86|0
1633528170000|2021-10-06 13:49:30|5895.87|5895.87|5896.16|5896.16|5896.96|5896.96|5895.87|5895.87|0
1633528180000|2021-10-06 13:49:40|5895.52|5895.52|5895.83|5895.83|5896.18|5896.18|5893.66|5893.66|0
1633528190000|2021-10-06 13:49:50|5896.07|5896.07|5898.92|5898.92|5898.92|5898.92|5896.07|5896.07|0
1633528200000|2021-10-06 13:50:00|5898.34|5898.34|5894.63|5894.63|5898.34|5898.34|5894.39|5894.39|0
1633528210000|2021-10-06 13:50:10|5895.06|5895.06|5897.56|5897.56|5898.38|5898.38|5895.06|5895.06|0
1633528220000|2021-10-06 13:50:20|5897.13|5897.13|5896.6|5896.6|5897.13|5897.13|5896.02|5896.02|0
1633528230000|2021-10-06 13:50:30|5896.36|5896.36|5897.23|5897.23|5897.44|5897.44|5894.88|5894.88|0
1633528240000|2021-10-06 13:50:40|5896.99|5896.99|5895.55|5895.55|5896.99|5896.99|5894.53|5894.53|0
1633528250000|2021-10-06 13:50:50|5894.9|5894.9|5889.85|5889.85|5894.9|5894.9|5889.85|5889.85|0
1633528260000|2021-10-06 13:51:00|5890.28|5890.28|5892.29|5892.29|5892.29|5892.29|5890.26|5890.26|0
1633528270000|2021-10-06 13:51:10|5892.08|5892.08|5893.85|5893.85|5894.07|5894.07|5891.65|5891.65|0
1633528280000|2021-10-06 13:51:20|5894.31|5894.31|5891.79|5891.79|5894.76|5894.76|5891.5|5891.5|0
1633528290000|2021-10-06 13:51:30|5892.37|5892.37|5886.51|5886.51|5892.8|5892.8|5886.51|5886.51|0
1633528300000|2021-10-06 13:51:40|5887.09|5887.09|5890.39|5890.39|5890.39|5890.39|5886.78|5886.78|0
1633528310000|2021-10-06 13:51:50|5890.6|5890.6|5895.54|5895.54|5895.54|5895.54|5890.6|5890.6|0
1633528320000|2021-10-06 13:52:00|5894.89|5894.89|5895.54|5895.54|5895.72|5895.72|5893.74|5893.74|0
1633528330000|2021-10-06 13:52:10|5895.25|5895.25|5894.56|5894.56|5896.21|5896.21|5894.56|5894.56|0
1633528340000|2021-10-06 13:52:20|5894.84|5894.84|5895.51|5895.51|5895.51|5895.51|5894.63|5894.63|0
1633528350000|2021-10-06 13:52:30|5895.3|5895.3|5894.37|5894.37|5896.33|5896.33|5892.93|5892.93|0
1633528360000|2021-10-06 13:52:40|5894.08|5894.08|5893.65|5893.65|5894.08|5894.08|5892.4|5892.4|0
1633528370000|2021-10-06 13:52:50|5893.94|5893.94|5895.15|5895.15|5896.4|5896.4|5893.94|5893.94|0
1633528380000|2021-10-06 13:53:00|5895.39|5895.39|5897.07|5897.07|5897.5|5897.5|5894.81|5894.81|0
1633528390000|2021-10-06 13:53:10|5896.78|5896.78|5895.07|5895.07|5896.78|5896.78|5893.45|5893.45|0
1633528400000|2021-10-06 13:53:20|5895.34|5895.34|5896.11|5896.11|5896.11|5896.11|5894.91|5894.91|0
1633528410000|2021-10-06 13:53:30|5895.89|5895.89|5898.61|5898.61|5898.61|5898.61|5895.89|5895.89|0
1633528420000|2021-10-06 13:53:40|5897.67|5897.67|5896.75|5896.75|5898.4|5898.4|5896.75|5896.75|0
1633528430000|2021-10-06 13:53:50|5896.85|5896.85|5893.78|5893.78|5898.09|5898.09|5893.57|5893.57|0
1633528440000|2021-10-06 13:54:00|5894.58|5894.58|5896.03|5896.03|5897.21|5897.21|5894.58|5894.58|0
1633528450000|2021-10-06 13:54:10|5895.81|5895.81|5892.34|5892.34|5895.81|5895.81|5891.89|5891.89|0
1633528460000|2021-10-06 13:54:20|5892.13|5892.13|5892.39|5892.39|5893.61|5893.61|5891.41|5891.41|0
1633528470000|2021-10-06 13:54:30|5892.97|5892.97|5894.17|5894.17|5894.96|5894.96|5892.97|5892.97|0
1633528480000|2021-10-06 13:54:40|5894.46|5894.46|5895.96|5895.96|5896.54|5896.54|5894.46|5894.46|0
1633528490000|2021-10-06 13:54:50|5895.75|5895.75|5896.63|5896.63|5897.69|5897.69|5895.75|5895.75|0
1633528500000|2021-10-06 13:55:00|5896.61|5896.61|5892.59|5892.59|5896.61|5896.61|5890.72|5890.72|0
1633528510000|2021-10-06 13:55:10|5893.24|5893.24|5892.98|5892.98|5893.24|5893.24|5891.95|5891.95|0
1633528520000|2021-10-06 13:55:20|5892.77|5892.77|5891.54|5891.54|5893.02|5893.02|5889.5|5889.5|0
1633528530000|2021-10-06 13:55:30|5891.56|5891.56|5888.3|5888.3|5892.01|5892.01|5888.3|5888.3|0
1633528540000|2021-10-06 13:55:40|5888.09|5888.09|5887.67|5887.67|5888.33|5888.33|5887.46|5887.46|0
1633528550000|2021-10-06 13:55:50|5887.24|5887.24|5888.42|5888.42|5889.21|5889.21|5887.24|5887.24|0
1633528560000|2021-10-06 13:56:00|5888.71|5888.71|5886.81|5886.81|5888.78|5888.78|5886.81|5886.81|0
1633528570000|2021-10-06 13:56:10|5887.1|5887.1|5895|5895|5895|5895|5887.1|5887.1|0
1633528580000|2021-10-06 13:56:20|5895.51|5895.51|5891.3|5891.3|5896.03|5896.03|5891.08|5891.08|0
1633528590000|2021-10-06 13:56:30|5891.08|5891.08|5891.54|5891.54|5891.57|5891.57|5890.13|5890.13|0
1633528600000|2021-10-06 13:56:40|5892.12|5892.12|5892.12|5892.12|5892.17|5892.17|5889.17|5889.17|0
1633528610000|2021-10-06 13:56:50|5891.9|5891.9|5891.49|5891.49|5893.42|5893.42|5891.49|5891.49|0
1633528620000|2021-10-06 13:57:00|5891.27|5891.27|5892.35|5892.35|5892.54|5892.54|5890.79|5890.79|0
1633528630000|2021-10-06 13:57:10|5892.93|5892.93|5894.71|5894.71|5894.71|5894.71|5892.71|5892.71|0
1633528640000|2021-10-06 13:57:20|5895.43|5895.43|5901.78|5901.78|5901.78|5901.78|5895.43|5895.43|0
1633528650000|2021-10-06 13:57:30|5902.64|5902.64|5909.87|5909.87|5910.4|5910.4|5902.64|5902.64|0
1633528660000|2021-10-06 13:57:40|5909.44|5909.44|5907.02|5907.02|5909.44|5909.44|5906.44|5906.44|0
1633528670000|2021-10-06 13:57:50|5905.72|5905.72|5903.06|5903.06|5905.72|5905.72|5902.73|5902.73|0
1633528680000|2021-10-06 13:58:00|5902.77|5902.77|5902.69|5902.69|5903.27|5903.27|5902.4|5902.4|0
1633528690000|2021-10-06 13:58:10|5902.26|5902.26|5904.23|5904.23|5904.23|5904.23|5902.26|5902.26|0
1633528700000|2021-10-06 13:58:20|5903.94|5903.94|5905.23|5905.23|5905.52|5905.52|5903.94|5903.94|0
1633528710000|2021-10-06 13:58:30|5905.27|5905.27|5905.12|5905.12|5906.56|5906.56|5904.4|5904.4|0
1633528720000|2021-10-06 13:58:40|5904.83|5904.83|5906.5|5906.5|5906.5|5906.5|5903.64|5903.64|0
1633528730000|2021-10-06 13:58:50|5905.79|5905.79|5906.13|5906.13|5906.42|5906.42|5904.92|5904.92|0
1633528740000|2021-10-06 13:59:00|5905.55|5905.55|5899.94|5899.94|5905.55|5905.55|5899.25|5899.25|0
1633528750000|2021-10-06 13:59:10|5899.9|5899.9|5899.21|5899.21|5899.9|5899.9|5897.97|5897.97|0
1633528760000|2021-10-06 13:59:20|5899.23|5899.23|5900.64|5900.64|5900.64|5900.64|5898.94|5898.94|0
1633528770000|2021-10-06 13:59:30|5899.77|5899.77|5898.21|5898.21|5899.77|5899.77|5897.1|5897.1|0
1633528780000|2021-10-06 13:59:40|5897.62|5897.62|5898.2|5898.2|5898.2|5898.2|5897.4|5897.4|0
1633528790000|2021-10-06 13:59:50|5898.67|5898.67|5898.8|5898.8|5898.8|5898.8|5895.94|5895.94|0
1633528800000|2021-10-06 14:00:00|5898.56|5898.56|5891.36|5891.36|5898.56|5898.56|5891.36|5891.36|0
1633528810000|2021-10-06 14:00:10|5890.64|5890.64|5887.05|5887.05|5890.86|5890.86|5886.24|5886.24|0
1633528820000|2021-10-06 14:00:20|5887.52|5887.52|5888.79|5888.79|5889.22|5889.22|5886.18|5886.18|0
1633528830000|2021-10-06 14:00:30|5889.01|5889.01|5883.64|5883.64|5889.01|5889.01|5883.42|5883.42|0
1633528840000|2021-10-06 14:00:40|5883.93|5883.93|5882.46|5882.46|5885.12|5885.12|5882.18|5882.18|0
1633528850000|2021-10-06 14:00:50|5882.68|5882.68|5881.96|5881.96|5882.9|5882.9|5881.96|5881.96|0
1633528860000|2021-10-06 14:01:00|5882.54|5882.54|5885.42|5885.42|5885.71|5885.71|5882.54|5882.54|0
1633528870000|2021-10-06 14:01:10|5885.85|5885.85|5886.92|5886.92|5886.92|5886.92|5885.14|5885.14|0
1633528880000|2021-10-06 14:01:20|5887.16|5887.16|5885.74|5885.74|5887.16|5887.16|5883.68|5883.68|0
1633528890000|2021-10-06 14:01:30|5886.45|5886.45|5886.27|5886.27|5888.78|5888.78|5886.27|5886.27|0
1633528900000|2021-10-06 14:01:40|5887.13|5887.13|5886.48|5886.48|5887.83|5887.83|5886.27|5886.27|0
1633528910000|2021-10-06 14:01:50|5887.64|5887.64|5888.14|5888.14|5888.35|5888.35|5887.06|5887.06|0
1633528920000|2021-10-06 14:02:00|5888.35|5888.35|5889.7|5889.7|5889.7|5889.7|5886.79|5886.79|0
1633528930000|2021-10-06 14:02:10|5889.92|5889.92|5888.98|5888.98|5891.2|5891.2|5888.98|5888.98|0
1633528940000|2021-10-06 14:02:20|5888.55|5888.55|5889.03|5889.03|5889.03|5889.03|5888.53|5888.53|0
1633528950000|2021-10-06 14:02:30|5888.74|5888.74|5896.07|5896.07|5896.07|5896.07|5888.74|5888.74|0
1633528960000|2021-10-06 14:02:40|5896.5|5896.5|5896.82|5896.82|5897.3|5897.3|5896.5|5896.5|0
1633528970000|2021-10-06 14:02:50|5897.06|5897.06|5896.53|5896.53|5897.8|5897.8|5896.53|5896.53|0
1633528980000|2021-10-06 14:03:00|5896.75|5896.75|5895.72|5895.72|5897.01|5897.01|5894.6|5894.6|0
1633528990000|2021-10-06 14:03:10|5895.74|5895.74|5895.08|5895.08|5896.03|5896.03|5895.05|5895.05|0
1633529000000|2021-10-06 14:03:20|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5894.74|5894.74|0
1633529010000|2021-10-06 14:03:30|5895.75|5895.75|5896.73|5896.73|5896.73|5896.73|5895.32|5895.32|0
1633529020000|2021-10-06 14:03:40|5897.02|5897.02|5895.76|5895.76|5897.45|5897.45|5894.48|5894.48|0
1633529030000|2021-10-06 14:03:50|5895.79|5895.79|5898.89|5898.89|5898.89|5898.89|5895.79|5895.79|0
1633529040000|2021-10-06 14:04:00|5898.65|5898.65|5896.49|5896.49|5898.65|5898.65|5896.2|5896.2|0
1633529050000|2021-10-06 14:04:10|5896.71|5896.71|5896.62|5896.62|5897.2|5897.2|5896.62|5896.62|0
1633529060000|2021-10-06 14:04:20|5896.33|5896.33|5897.29|5897.29|5897.57|5897.57|5896.33|5896.33|0
1633529070000|2021-10-06 14:04:30|5897.31|5897.31|5897.16|5897.16|5898.17|5898.17|5896.58|5896.58|0
1633529080000|2021-10-06 14:04:40|5896.58|5896.58|5898.75|5898.75|5898.75|5898.75|5896.58|5896.58|0
1633529090000|2021-10-06 14:04:50|5899.18|5899.18|5898.67|5898.67|5899.23|5899.23|5898.65|5898.65|0
1633529100000|2021-10-06 14:05:00|5897.06|5897.06|5890.8|5890.8|5897.06|5897.06|5889.39|5889.39|0
1633529110000|2021-10-06 14:05:10|5891.24|5891.24|5890.16|5890.16|5891.53|5891.53|5889.39|5889.39|0
1633529120000|2021-10-06 14:05:20|5889.87|5889.87|5891.58|5891.58|5891.79|5891.79|5889.84|5889.84|0
1633529130000|2021-10-06 14:05:30|5890.86|5890.86|5891.29|5891.29|5891.29|5891.29|5890.86|5890.86|0
1633529140000|2021-10-06 14:05:40|5890.5|5890.5|5890.43|5890.43|5891.44|5891.44|5889.33|5889.33|0
1633529150000|2021-10-06 14:05:50|5890.15|5890.15|5887.13|5887.13|5890.38|5890.38|5887.13|5887.13|0
1633529160000|2021-10-06 14:06:00|5887.06|5887.06|5884.28|5884.28|5887.92|5887.92|5884.28|5884.28|0
1633529170000|2021-10-06 14:06:10|5884.07|5884.07|5878.88|5878.88|5884.57|5884.57|5878.88|5878.88|0
1633529180000|2021-10-06 14:06:20|5878.67|5878.67|5880.61|5880.61|5880.9|5880.9|5878.67|5878.67|0
1633529190000|2021-10-06 14:06:30|5880.82|5880.82|5880.54|5880.54|5881.81|5881.81|5879.38|5879.38|0
1633529200000|2021-10-06 14:06:40|5880.78|5880.78|5881.21|5881.21|5881.57|5881.57|5879.39|5879.39|0
1633529210000|2021-10-06 14:06:50|5880.54|5880.54|5880.44|5880.44|5880.73|5880.73|5879.43|5879.43|0
1633529220000|2021-10-06 14:07:00|5879.93|5879.93|5877.8|5877.8|5879.93|5879.93|5877.57|5877.57|0
1633529230000|2021-10-06 14:07:10|5878.85|5878.85|5877.15|5877.15|5879.73|5879.73|5877.15|5877.15|0
1633529240000|2021-10-06 14:07:20|5877.08|5877.08|5873.55|5873.55|5877.1|5877.1|5873.55|5873.55|0
1633529250000|2021-10-06 14:07:30|5873.12|5873.12|5877.81|5877.81|5878.63|5878.63|5873.12|5873.12|0
1633529260000|2021-10-06 14:07:40|5877.86|5877.86|5882.25|5882.25|5882.86|5882.86|5877.86|5877.86|0
1633529270000|2021-10-06 14:07:50|5881.94|5881.94|5884.96|5884.96|5885.25|5885.25|5881.94|5881.94|0
1633529280000|2021-10-06 14:08:00|5885.44|5885.44|5884.34|5884.34|5885.44|5885.44|5884.12|5884.12|0
1633529290000|2021-10-06 14:08:10|5883.86|5883.86|5882.47|5882.47|5883.86|5883.86|5882.28|5882.28|0
1633529300000|2021-10-06 14:08:20|5882.25|5882.25|5880.46|5880.46|5882.25|5882.25|5880.46|5880.46|0
1633529310000|2021-10-06 14:08:30|5880.17|5880.17|5880.28|5880.28|5880.28|5880.28|5879.01|5879.01|0
1633529320000|2021-10-06 14:08:40|5880.51|5880.51|5880.51|5880.51|5881.45|5881.45|5880.51|5880.51|0
1633529330000|2021-10-06 14:08:50|5880.8|5880.8|5880.42|5880.42|5881.23|5881.23|5880.42|5880.42|0
1633529340000|2021-10-06 14:09:00|5879.99|5879.99|5877.23|5877.23|5879.99|5879.99|5876.78|5876.78|0
1633529350000|2021-10-06 14:09:10|5877.66|5877.66|5880.47|5880.47|5880.49|5880.49|5877.08|5877.08|0
1633529360000|2021-10-06 14:09:20|5880.76|5880.76|5884.25|5884.25|5884.25|5884.25|5880.76|5880.76|0
1633529370000|2021-10-06 14:09:30|5884.49|5884.49|5881.96|5881.96|5884.49|5884.49|5881.96|5881.96|0
1633529380000|2021-10-06 14:09:40|5882.25|5882.25|5884.19|5884.19|5884.26|5884.26|5882.25|5882.25|0
1633529390000|2021-10-06 14:09:50|5884.48|5884.48|5884.74|5884.74|5885.9|5885.9|5884.48|5884.48|0
1633529400000|2021-10-06 14:10:00|5883.02|5883.02|5878.38|5878.38|5883.02|5883.02|5877.11|5877.11|0
1633529410000|2021-10-06 14:10:10|5878.09|5878.09|5877.23|5877.23|5878.52|5878.52|5877.23|5877.23|0
1633529420000|2021-10-06 14:10:20|5877.24|5877.24|5876.62|5876.62|5877.6|5877.6|5876.62|5876.62|0
1633529430000|2021-10-06 14:10:30|5876.86|5876.86|5881.81|5881.81|5882.68|5882.68|5876.86|5876.86|0
1633529440000|2021-10-06 14:10:40|5881.53|5881.53|5882.89|5882.89|5883.42|5883.42|5881.53|5881.53|0
1633529450000|2021-10-06 14:10:50|5883.47|5883.47|5884.77|5884.77|5885.05|5885.05|5883.47|5883.47|0
1633529460000|2021-10-06 14:11:00|5884.48|5884.48|5886.45|5886.45|5886.45|5886.45|5884.48|5884.48|0
1633529470000|2021-10-06 14:11:10|5886.74|5886.74|5886.71|5886.71|5886.74|5886.74|5886.71|5886.71|0
1633529480000|2021-10-06 14:11:20|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|0
1633529490000|2021-10-06 14:11:30|5886.71|5886.71|5887.48|5887.48|5887.48|5887.48|5886.71|5886.71|0
1633529500000|2021-10-06 14:11:40|5887.91|5887.91|5887.19|5887.19|5887.91|5887.91|5886.61|5886.61|0
1633529510000|2021-10-06 14:11:50|5887.2|5887.2|5888.42|5888.42|5888.42|5888.42|5887.2|5887.2|0
1633529520000|2021-10-06 14:12:00|5888.13|5888.13|5889.73|5889.73|5889.73|5889.73|5888.13|5888.13|0
1633529530000|2021-10-06 14:12:10|5889.75|5889.75|5893.47|5893.47|5893.47|5893.47|5889.75|5889.75|0
1633529540000|2021-10-06 14:12:20|5893.49|5893.49|5895.57|5895.57|5896.57|5896.57|5893.49|5893.49|0
1633529550000|2021-10-06 14:12:30|5895.35|5895.35|5893.09|5893.09|5895.57|5895.57|5893.09|5893.09|0
1633529560000|2021-10-06 14:12:40|5893.38|5893.38|5893.39|5893.39|5893.39|5893.39|5893.38|5893.38|0
1633529570000|2021-10-06 14:12:50|5894.04|5894.04|5895.88|5895.88|5895.88|5895.88|5893.08|5893.08|0
1633529580000|2021-10-06 14:13:00|5896.31|5896.31|5895.35|5895.35|5896.31|5896.31|5895.06|5895.06|0
1633529590000|2021-10-06 14:13:10|5895.64|5895.64|5895.05|5895.05|5895.64|5895.64|5894.76|5894.76|0
1633529600000|2021-10-06 14:13:20|5894.76|5894.76|5895.31|5895.31|5895.31|5895.31|5893.61|5893.61|0
1633529610000|2021-10-06 14:13:30|5894.88|5894.88|5895.44|5895.44|5895.44|5895.44|5894.17|5894.17|0
1633529620000|2021-10-06 14:13:40|5895.2|5895.2|5893.28|5893.28|5895.2|5895.2|5892.42|5892.42|0
1633529630000|2021-10-06 14:13:50|5893.5|5893.5|5894.45|5894.45|5894.45|5894.45|5893.21|5893.21|0
1633529640000|2021-10-06 14:14:00|5895.77|5895.77|5897.88|5897.88|5899.49|5899.49|5895.54|5895.54|0
1633529650000|2021-10-06 14:14:10|5898.17|5898.17|5897.97|5897.97|5898.46|5898.46|5897.95|5897.95|0
1633529660000|2021-10-06 14:14:20|5897.68|5897.68|5896.65|5896.65|5897.68|5897.68|5896.36|5896.36|0
1633529670000|2021-10-06 14:14:30|5897.18|5897.18|5898.15|5898.15|5899.28|5899.28|5897.18|5897.18|0
1633529680000|2021-10-06 14:14:40|5898.39|5898.39|5897.89|5897.89|5898.39|5898.39|5897.89|5897.89|0
1633529690000|2021-10-06 14:14:50|5897.67|5897.67|5898.44|5898.44|5898.44|5898.44|5896.91|5896.91|0
1633529700000|2021-10-06 14:15:00|5898.2|5898.2|5889.65|5889.65|5898.2|5898.2|5889.04|5889.04|0
1633529710000|2021-10-06 14:15:10|5889.07|5889.07|5888.88|5888.88|5889.44|5889.44|5888.88|5888.88|0
1633529720000|2021-10-06 14:15:20|5889.17|5889.17|5892.07|5892.07|5892.81|5892.81|5889.17|5889.17|0
1633529730000|2021-10-06 14:15:30|5891.78|5891.78|5890.85|5890.85|5892.36|5892.36|5890.85|5890.85|0
1633529740000|2021-10-06 14:15:40|5890.27|5890.27|5888.94|5888.94|5890.59|5890.59|5888.94|5888.94|0
1633529750000|2021-10-06 14:15:50|5888.22|5888.22|5888.97|5888.97|5888.97|5888.97|5888.2|5888.2|0
1633529760000|2021-10-06 14:16:00|5889.55|5889.55|5887.79|5887.79|5889.55|5889.55|5887.69|5887.69|0
1633529770000|2021-10-06 14:16:10|5887.22|5887.22|5887|5887|5887.22|5887.22|5886.5|5886.5|0
1633529780000|2021-10-06 14:16:20|5887.22|5887.22|5891.79|5891.79|5891.79|5891.79|5887.22|5887.22|0
1633529790000|2021-10-06 14:16:30|5892.01|5892.01|5892.41|5892.41|5893.39|5893.39|5892.01|5892.01|0
1633529800000|2021-10-06 14:16:40|5892.44|5892.44|5892.45|5892.45|5892.67|5892.67|5892.44|5892.44|0
1633529810000|2021-10-06 14:16:50|5892.74|5892.74|5893.48|5893.48|5894.15|5894.15|5892.45|5892.45|0
1633529820000|2021-10-06 14:17:00|5892.43|5892.43|5894.28|5894.28|5894.28|5894.28|5892.43|5892.43|0
1633529830000|2021-10-06 14:17:10|5894.49|5894.49|5891.16|5891.16|5894.49|5894.49|5890.87|5890.87|0
1633529840000|2021-10-06 14:17:20|5890.63|5890.63|5888.56|5888.56|5890.63|5890.63|5888.56|5888.56|0
1633529850000|2021-10-06 14:17:30|5888.35|5888.35|5886.76|5886.76|5888.8|5888.8|5886.55|5886.55|0
1633529860000|2021-10-06 14:17:40|5887.43|5887.43|5888.96|5888.96|5888.96|5888.96|5887.43|5887.43|0
1633529870000|2021-10-06 14:17:50|5888.74|5888.74|5886.28|5886.28|5888.74|5888.74|5885.7|5885.7|0
1633529880000|2021-10-06 14:18:00|5886.51|5886.51|5883.73|5883.73|5887|5887|5883.73|5883.73|0
1633529890000|2021-10-06 14:18:10|5884.02|5884.02|5885.93|5885.93|5886.94|5886.94|5883.73|5883.73|0
1633529900000|2021-10-06 14:18:20|5888.21|5888.21|5888.5|5888.5|5888.5|5888.5|5888.21|5888.21|0
1633529910000|2021-10-06 14:18:30|5888.26|5888.26|5889.17|5889.17|5889.89|5889.89|5888.26|5888.26|0
1633529920000|2021-10-06 14:18:40|5888.93|5888.93|5890.58|5890.58|5890.65|5890.65|5888.35|5888.35|0
1633529930000|2021-10-06 14:18:50|5890.29|5890.29|5888.95|5888.95|5890.29|5890.29|5888.42|5888.42|0
1633529940000|2021-10-06 14:19:00|5889.38|5889.38|5888.52|5888.52|5889.6|5889.6|5888.23|5888.23|0
1633529950000|2021-10-06 14:19:10|5888.55|5888.55|5890.09|5890.09|5890.09|5890.09|5888.55|5888.55|0
1633529960000|2021-10-06 14:19:20|5889.8|5889.8|5887.15|5887.15|5889.81|5889.81|5886.86|5886.86|0
1633529970000|2021-10-06 14:19:30|5887.11|5887.11|5887.68|5887.68|5887.68|5887.68|5887.11|5887.11|0
1633529980000|2021-10-06 14:19:40|5887.9|5887.9|5888.48|5888.48|5888.48|5888.48|5887.9|5887.9|0
1633529990000|2021-10-06 14:19:50|5888.19|5888.19|5886.97|5886.97|5888.19|5888.19|5886.97|5886.97|0
1633530000000|2021-10-06 14:20:00|5886.95|5886.95|5884.37|5884.37|5886.95|5886.95|5884.37|5884.37|0
1633530010000|2021-10-06 14:20:10|5884.38|5884.38|5885.29|5885.29|5885.72|5885.72|5884.38|5884.38|0
1633530020000|2021-10-06 14:20:20|5885.51|5885.51|5885.57|5885.57|5885.57|5885.57|5883.98|5883.98|0
1633530030000|2021-10-06 14:20:30|5885.28|5885.28|5887.09|5887.09|5887.09|5887.09|5885.28|5885.28|0
1633530040000|2021-10-06 14:20:40|5887.67|5887.67|5887.38|5887.38|5887.67|5887.67|5887.09|5887.09|0
1633530050000|2021-10-06 14:20:50|5888.03|5888.03|5888.87|5888.87|5888.87|5888.87|5887.81|5887.81|0
1633530060000|2021-10-06 14:21:00|5889.1|5889.1|5890.99|5890.99|5890.99|5890.99|5888.87|5888.87|0
1633530070000|2021-10-06 14:21:10|5891.23|5891.23|5891.04|5891.04|5891.28|5891.28|5890.99|5890.99|0
1633530080000|2021-10-06 14:21:20|5890.75|5890.75|5892.6|5892.6|5892.6|5892.6|5890.75|5890.75|0
1633530090000|2021-10-06 14:21:30|5892.31|5892.31|5890.74|5890.74|5892.31|5892.31|5890.16|5890.16|0
1633530100000|2021-10-06 14:21:40|5891.72|5891.72|5891.2|5891.2|5891.72|5891.72|5891.2|5891.2|0
1633530110000|2021-10-06 14:21:50|5890.91|5890.91|5889.5|5889.5|5890.91|5890.91|5889.5|5889.5|0
1633530120000|2021-10-06 14:22:00|5889.26|5889.26|5890.51|5890.51|5890.51|5890.51|5888.66|5888.66|0
1633530130000|2021-10-06 14:22:10|5891.8|5891.8|5892.82|5892.82|5894.47|5894.47|5891.8|5891.8|0
1633530140000|2021-10-06 14:22:20|5892.61|5892.61|5891.87|5891.87|5892.61|5892.61|5891.87|5891.87|0
1633530150000|2021-10-06 14:22:30|5892.1|5892.1|5893.35|5893.35|5893.35|5893.35|5891.29|5891.29|0
1633530160000|2021-10-06 14:22:40|5892.54|5892.54|5898.31|5898.31|5898.31|5898.31|5892.1|5892.1|0
1633530170000|2021-10-06 14:22:50|5899.03|5899.03|5897.25|5897.25|5899.03|5899.03|5897.23|5897.23|0
1633530180000|2021-10-06 14:23:00|5896.01|5896.01|5891.35|5891.35|5896.01|5896.01|5891.33|5891.33|0
1633530190000|2021-10-06 14:23:10|5891.13|5891.13|5891.18|5891.18|5891.18|5891.18|5891.13|5891.13|0
1633530200000|2021-10-06 14:23:20|5890.6|5890.6|5889.25|5889.25|5890.82|5890.82|5889|5889|0
1633530210000|2021-10-06 14:23:30|5889.23|5889.23|5890.33|5890.33|5891.18|5891.18|5889.18|5889.18|0
1633530220000|2021-10-06 14:23:40|5890.62|5890.62|5896.18|5896.18|5896.18|5896.18|5890.62|5890.62|0
1633530230000|2021-10-06 14:23:50|5896.45|5896.45|5896.91|5896.91|5896.91|5896.91|5896.45|5896.45|0
1633530240000|2021-10-06 14:24:00|5896.94|5896.94|5897.24|5897.24|5897.87|5897.87|5896.7|5896.7|0
1633530250000|2021-10-06 14:24:10|5897.22|5897.22|5897.97|5897.97|5898.13|5898.13|5897.22|5897.22|0
1633530260000|2021-10-06 14:24:20|5897.73|5897.73|5897.94|5897.94|5897.94|5897.94|5896.19|5896.19|0
1633530270000|2021-10-06 14:24:30|5898.16|5898.16|5903.01|5903.01|5903.01|5903.01|5898.16|5898.16|0
1633530280000|2021-10-06 14:24:40|5903.05|5903.05|5905.68|5905.68|5905.68|5905.68|5903.05|5903.05|0
1633530290000|2021-10-06 14:24:50|5905.97|5905.97|5907.46|5907.46|5907.88|5907.88|5905.97|5905.97|0
1633530300000|2021-10-06 14:25:00|5907.89|5907.89|5909.61|5909.61|5909.61|5909.61|5907.89|5907.89|0
1633530310000|2021-10-06 14:25:10|5909.9|5909.9|5909.4|5909.4|5910.72|5910.72|5909.18|5909.18|0
1633530320000|2021-10-06 14:25:20|5909.11|5909.11|5908.62|5908.62|5909.11|5909.11|5908.04|5908.04|0
1633530330000|2021-10-06 14:25:30|5909.48|5909.48|5909.6|5909.6|5910.39|5910.39|5909.48|5909.48|0
1633530340000|2021-10-06 14:25:40|5909.17|5909.17|5909.12|5909.12|5910.17|5910.17|5909.12|5909.12|0
1633530350000|2021-10-06 14:25:50|5908.64|5908.64|5908.43|5908.43|5908.67|5908.67|5908.14|5908.14|0
1633530360000|2021-10-06 14:26:00|5908.67|5908.67|5908.38|5908.38|5908.67|5908.67|5908.09|5908.09|0
1633530370000|2021-10-06 14:26:10|5908.62|5908.62|5908.91|5908.91|5908.91|5908.91|5908.62|5908.62|0
1633530380000|2021-10-06 14:26:20|5908.62|5908.62|5907.7|5907.7|5908.62|5908.62|5907.64|5907.64|0
1633530390000|2021-10-06 14:26:30|5907|5907|5906.9|5906.9|5907|5907|5905.92|5905.92|0
1633530400000|2021-10-06 14:26:40|5906.88|5906.88|5905.33|5905.33|5906.88|5906.88|5904.75|5904.75|0
1633530410000|2021-10-06 14:26:50|5904.04|5904.04|5903.47|5903.47|5904.47|5904.47|5903.47|5903.47|0
1633530420000|2021-10-06 14:27:00|5903.9|5903.9|5904.14|5904.14|5904.71|5904.71|5903.9|5903.9|0
1633530430000|2021-10-06 14:27:10|5904.35|5904.35|5904.35|5904.35|5904.59|5904.59|5904.35|5904.35|0
1633530440000|2021-10-06 14:27:20|5904.57|5904.57|5905.38|5905.38|5905.38|5905.38|5904.57|5904.57|0
1633530450000|2021-10-06 14:27:30|5904.88|5904.88|5905.17|5905.17|5905.17|5905.17|5904.88|5904.88|0
1633530460000|2021-10-06 14:27:40|5904.93|5904.93|5906.07|5906.07|5906.07|5906.07|5904.93|5904.93|0
1633530470000|2021-10-06 14:27:50|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|5906.09|0
1633530480000|2021-10-06 14:28:00|5906.38|5906.38|5905.44|5905.44|5906.38|5906.38|5905.16|5905.16|0
1633530490000|2021-10-06 14:28:10|5905.16|5905.16|5905.82|5905.82|5905.82|5905.82|5904.39|5904.39|0
1633530500000|2021-10-06 14:28:20|5905.24|5905.24|5902.05|5902.05|5905.24|5905.24|5902.05|5902.05|0
1633530510000|2021-10-06 14:28:30|5901.64|5901.64|5901.91|5901.91|5901.91|5901.91|5901.62|5901.62|0
1633530520000|2021-10-06 14:28:40|5901.68|5901.68|5901.46|5901.46|5901.68|5901.68|5901.46|5901.46|0
1633530530000|2021-10-06 14:28:50|5901.17|5901.17|5900.58|5900.58|5901.17|5901.17|5900.49|5900.49|0
1633530540000|2021-10-06 14:29:00|5901.01|5901.01|5901.99|5901.99|5902.28|5902.28|5901.01|5901.01|0
1633530550000|2021-10-06 14:29:10|5901.78|5901.78|5902.98|5902.98|5902.98|5902.98|5900.77|5900.77|0
1633530560000|2021-10-06 14:29:20|5902.4|5902.4|5901.68|5901.68|5902.4|5902.4|5901.68|5901.68|0
1633530570000|2021-10-06 14:29:30|5901.89|5901.89|5903.45|5903.45|5903.45|5903.45|5901.89|5901.89|0
1633530580000|2021-10-06 14:29:40|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|0
1633530590000|2021-10-06 14:29:50|5902.93|5902.93|5902.42|5902.42|5902.93|5902.93|5902.26|5902.26|0
1633530600000|2021-10-06 14:30:00|5901.61|5901.61|5897.41|5897.41|5901.61|5901.61|5897.17|5897.17|0
1633530610000|2021-10-06 14:30:10|5897.19|5897.19|5898.93|5898.93|5898.93|5898.93|5897.19|5897.19|0
1633530620000|2021-10-06 14:30:20|5900.89|5900.89|5902.48|5902.48|5902.48|5902.48|5900.89|5900.89|0
1633530630000|2021-10-06 14:30:30|5902.69|5902.69|5908.15|5908.15|5908.15|5908.15|5902.69|5902.69|0
1633530640000|2021-10-06 14:30:40|5908.39|5908.39|5910.29|5910.29|5910.57|5910.57|5908.39|5908.39|0
1633530650000|2021-10-06 14:30:50|5910.93|5910.93|5913.94|5913.94|5913.94|5913.94|5910.93|5910.93|0
1633530660000|2021-10-06 14:31:00|5914.23|5914.23|5913.96|5913.96|5914.51|5914.51|5913.96|5913.96|0
1633530670000|2021-10-06 14:31:10|5913.68|5913.68|5912.62|5912.62|5914.13|5914.13|5912.33|5912.33|0
1633530680000|2021-10-06 14:31:20|5912.33|5912.33|5912.96|5912.96|5913.3|5913.3|5912.14|5912.14|0
1633530690000|2021-10-06 14:31:30|5912.38|5912.38|5910.46|5910.46|5912.38|5912.38|5910.12|5910.12|0
1633530700000|2021-10-06 14:31:40|5910.22|5910.22|5908.3|5908.3|5910.46|5910.46|5908.3|5908.3|0
1633530710000|2021-10-06 14:31:50|5908.87|5908.87|5903.96|5903.96|5908.87|5908.87|5902.77|5902.77|0
1633530720000|2021-10-06 14:32:00|5904.7|5904.7|5904.25|5904.25|5905.28|5905.28|5904.25|5904.25|0
1633530730000|2021-10-06 14:32:10|5904.21|5904.21|5906.67|5906.67|5906.96|5906.96|5904.21|5904.21|0
1633530740000|2021-10-06 14:32:20|5905.19|5905.19|5907.78|5907.78|5907.78|5907.78|5905.19|5905.19|0
1633530750000|2021-10-06 14:32:30|5906.91|5906.91|5905.74|5905.74|5906.91|5906.91|5904.78|5904.78|0
1633530760000|2021-10-06 14:32:40|5905.52|5905.52|5906.53|5906.53|5906.96|5906.96|5905.09|5905.09|0
1633530770000|2021-10-06 14:32:50|5906.77|5906.77|5906.48|5906.48|5907.29|5907.29|5906.48|5906.48|0
1633530780000|2021-10-06 14:33:00|5905.9|5905.9|5906.02|5906.02|5906.6|5906.6|5905.45|5905.45|0
1633530790000|2021-10-06 14:33:10|5906.31|5906.31|5905.16|5905.16|5907.44|5907.44|5905.16|5905.16|0
1633530800000|2021-10-06 14:33:20|5905.45|5905.45|5904.99|5904.99|5905.45|5905.45|5904.78|5904.78|0
1633530810000|2021-10-06 14:33:30|5905.57|5905.57|5906.26|5906.26|5906.31|5906.31|5905.57|5905.57|0
1633530820000|2021-10-06 14:33:40|5905.97|5905.97|5907.07|5907.07|5907.07|5907.07|5905.74|5905.74|0
1633530830000|2021-10-06 14:33:50|5908.52|5908.52|5908.86|5908.86|5910.96|5910.96|5908.52|5908.52|0
1633530840000|2021-10-06 14:34:00|5907.2|5907.2|5907.49|5907.49|5907.78|5907.78|5907.2|5907.2|0
1633530850000|2021-10-06 14:34:10|5906.67|5906.67|5905.67|5905.67|5907.8|5907.8|5905.67|5905.67|0
1633530860000|2021-10-06 14:34:20|5905.38|5905.38|5903.41|5903.41|5905.88|5905.88|5902.41|5902.41|0
1633530870000|2021-10-06 14:34:30|5902.54|5902.54|5902.11|5902.11|5903.12|5903.12|5901.63|5901.63|0
1633530880000|2021-10-06 14:34:40|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|0
1633530890000|2021-10-06 14:34:50|5902.19|5902.19|5902.47|5902.47|5902.47|5902.47|5901.61|5901.61|0
1633530900000|2021-10-06 14:35:00|5903.14|5903.14|5899.9|5899.9|5903.72|5903.72|5899.9|5899.9|0
1633530910000|2021-10-06 14:35:10|5899.25|5899.25|5894.71|5894.71|5899.25|5899.25|5894.71|5894.71|0
1633530920000|2021-10-06 14:35:20|5894.28|5894.28|5894.5|5894.5|5895.22|5895.22|5893.75|5893.75|0
1633530930000|2021-10-06 14:35:30|5894.52|5894.52|5892.79|5892.79|5894.52|5894.52|5892.79|5892.79|0
1633530940000|2021-10-06 14:35:40|5892.05|5892.05|5890.11|5890.11|5892.05|5892.05|5888.33|5888.33|0
1633530950000|2021-10-06 14:35:50|5890.13|5890.13|5891.04|5891.04|5891.26|5891.26|5890.13|5890.13|0
1633530960000|2021-10-06 14:36:00|5891.26|5891.26|5891.58|5891.58|5893.87|5893.87|5891.26|5891.26|0
1633530970000|2021-10-06 14:36:10|5891.87|5891.87|5893.71|5893.71|5893.71|5893.71|5891.87|5891.87|0
1633530980000|2021-10-06 14:36:20|5894.18|5894.18|5893.23|5893.23|5895.79|5895.79|5893.21|5893.21|0
1633530990000|2021-10-06 14:36:30|5893.73|5893.73|5892.57|5892.57|5893.73|5893.73|5892.57|5892.57|0
1633531000000|2021-10-06 14:36:40|5891.7|5891.7|5892.22|5892.22|5892.22|5892.22|5891.7|5891.7|0
1633531010000|2021-10-06 14:36:50|5892.01|5892.01|5892.58|5892.58|5892.58|5892.58|5892.01|5892.01|0
1633531020000|2021-10-06 14:37:00|5892.3|5892.3|5890.75|5890.75|5892.3|5892.3|5890.75|5890.75|0
1633531030000|2021-10-06 14:37:10|5890.46|5890.46|5888.77|5888.77|5890.74|5890.74|5888.48|5888.48|0
1633531040000|2021-10-06 14:37:20|5888.34|5888.34|5889.29|5889.29|5889.29|5889.29|5888.34|5888.34|0
1633531050000|2021-10-06 14:37:30|5889|5889|5887.69|5887.69|5889|5889|5887.69|5887.69|0
1633531060000|2021-10-06 14:37:40|5887.98|5887.98|5889.57|5889.57|5889.59|5889.59|5887.98|5887.98|0
1633531070000|2021-10-06 14:37:50|5888.5|5888.5|5885.1|5885.1|5888.5|5888.5|5885.1|5885.1|0
1633531080000|2021-10-06 14:38:00|5885.32|5885.32|5884.15|5884.15|5885.61|5885.61|5883.48|5883.48|0
1633531090000|2021-10-06 14:38:10|5884.36|5884.36|5886.42|5886.42|5886.71|5886.71|5884.36|5884.36|0
1633531100000|2021-10-06 14:38:20|5886.64|5886.64|5887.48|5887.48|5887.72|5887.72|5886.64|5886.64|0
1633531110000|2021-10-06 14:38:30|5887.19|5887.19|5887.67|5887.67|5887.67|5887.67|5886.9|5886.9|0
1633531120000|2021-10-06 14:38:40|5887.38|5887.38|5888.59|5888.59|5888.59|5888.59|5887.38|5887.38|0
1633531130000|2021-10-06 14:38:50|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5887.72|5887.72|0
1633531140000|2021-10-06 14:39:00|5888.78|5888.78|5889.28|5889.28|5889.81|5889.81|5888.54|5888.54|0
1633531150000|2021-10-06 14:39:10|5888.32|5888.32|5889.19|5889.19|5889.19|5889.19|5888.32|5888.32|0
1633531160000|2021-10-06 14:39:20|5888.9|5888.9|5892.96|5892.96|5892.96|5892.96|5888.9|5888.9|0
1633531170000|2021-10-06 14:39:30|5892.99|5892.99|5892.37|5892.37|5894.21|5894.21|5892.37|5892.37|0
1633531180000|2021-10-06 14:39:40|5892.16|5892.16|5893.42|5893.42|5893.42|5893.42|5892.16|5892.16|0
1633531190000|2021-10-06 14:39:50|5893.71|5893.71|5893.92|5893.92|5893.92|5893.92|5893.71|5893.71|0
1633531200000|2021-10-06 14:40:00|5893.71|5893.71|5893.13|5893.13|5894|5894|5892.55|5892.55|0
1633531210000|2021-10-06 14:40:10|5892.26|5892.26|5894.3|5894.3|5894.3|5894.3|5892.22|5892.22|0
1633531220000|2021-10-06 14:40:20|5894.09|5894.09|5894.25|5894.25|5895.11|5895.11|5894.09|5894.09|0
1633531230000|2021-10-06 14:40:30|5894.83|5894.83|5895.3|5895.3|5897.51|5897.51|5894.83|5894.83|0
1633531240000|2021-10-06 14:40:40|5896.31|5896.31|5897.74|5897.74|5897.74|5897.74|5896.31|5896.31|0
1633531250000|2021-10-06 14:40:50|5897.77|5897.77|5898.13|5898.13|5900.14|5900.14|5897.77|5897.77|0
1633531260000|2021-10-06 14:41:00|5897.84|5897.84|5899.69|5899.69|5899.69|5899.69|5897.41|5897.41|0
1633531270000|2021-10-06 14:41:10|5899.4|5899.4|5900.28|5900.28|5900.28|5900.28|5899.11|5899.11|0
1633531280000|2021-10-06 14:41:20|5899.7|5899.7|5899.83|5899.83|5899.83|5899.83|5898.67|5898.67|0
1633531290000|2021-10-06 14:41:30|5900.47|5900.47|5902.05|5902.05|5902.34|5902.34|5900.47|5900.47|0
1633531300000|2021-10-06 14:41:40|5902.07|5902.07|5901.49|5901.49|5902.07|5902.07|5901.49|5901.49|0
1633531310000|2021-10-06 14:41:50|5901.78|5901.78|5902.57|5902.57|5903|5903|5901.78|5901.78|0
1633531320000|2021-10-06 14:42:00|5901.99|5901.99|5900.48|5900.48|5901.99|5901.99|5900.03|5900.03|0
1633531330000|2021-10-06 14:42:10|5900.19|5900.19|5900.34|5900.34|5900.34|5900.34|5898.47|5898.47|0
1633531340000|2021-10-06 14:42:20|5899.47|5899.47|5896.13|5896.13|5900.05|5900.05|5896.13|5896.13|0
1633531350000|2021-10-06 14:42:30|5896.56|5896.56|5897.88|5897.88|5897.88|5897.88|5896.56|5896.56|0
1633531360000|2021-10-06 14:42:40|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633531370000|2021-10-06 14:42:50|5897.85|5897.85|5899.21|5899.21|5899.21|5899.21|5897.85|5897.85|0
1633531380000|2021-10-06 14:43:00|5898.34|5898.34|5897.6|5897.6|5898.34|5898.34|5897.31|5897.31|0
1633531390000|2021-10-06 14:43:10|5897.84|5897.84|5898.89|5898.89|5898.89|5898.89|5897.84|5897.84|0
1633531400000|2021-10-06 14:43:20|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|0
1633531410000|2021-10-06 14:43:30|5900.18|5900.18|5899.63|5899.63|5900.95|5900.95|5899.63|5899.63|0
1633531420000|2021-10-06 14:43:40|5899.33|5899.33|5896.94|5896.94|5899.62|5899.62|5896.94|5896.94|0
1633531430000|2021-10-06 14:43:50|5896.43|5896.43|5896.52|5896.52|5897.67|5897.67|5896.09|5896.09|0
1633531440000|2021-10-06 14:44:00|5896.23|5896.23|5896.91|5896.91|5898.13|5898.13|5894.3|5894.3|0
1633531450000|2021-10-06 14:44:10|5895.72|5895.72|5894.89|5894.89|5895.72|5895.72|5894.6|5894.6|0
1633531460000|2021-10-06 14:44:20|5894.6|5894.6|5894.51|5894.51|5894.74|5894.74|5894.31|5894.31|0
1633531470000|2021-10-06 14:44:30|5894.22|5894.22|5892.82|5892.82|5894.22|5894.22|5892.06|5892.06|0
1633531480000|2021-10-06 14:44:40|5893.06|5893.06|5893.27|5893.27|5893.27|5893.27|5893.06|5893.06|0
1633531490000|2021-10-06 14:44:50|5892.69|5892.69|5890.31|5890.31|5892.69|5892.69|5888.97|5888.97|0
1633531500000|2021-10-06 14:45:00|5890.02|5890.02|5888.95|5888.95|5890.57|5890.57|5888.95|5888.95|0
1633531510000|2021-10-06 14:45:10|5888.94|5888.94|5891.47|5891.47|5891.47|5891.47|5888.94|5888.94|0
1633531520000|2021-10-06 14:45:20|5891.95|5891.95|5891.71|5891.71|5891.95|5891.95|5890.56|5890.56|0
1633531530000|2021-10-06 14:45:30|5891.47|5891.47|5889.82|5889.82|5891.47|5891.47|5889.29|5889.29|0
1633531540000|2021-10-06 14:45:40|5889.58|5889.58|5892.24|5892.24|5892.24|5892.24|5889.58|5889.58|0
1633531550000|2021-10-06 14:45:50|5892|5892|5890.78|5890.78|5892|5892|5890.78|5890.78|0
1633531560000|2021-10-06 14:46:00|5890.2|5890.2|5889.52|5889.52|5890.2|5890.2|5889.16|5889.16|0
1633531570000|2021-10-06 14:46:10|5889.24|5889.24|5887.87|5887.87|5889.24|5889.24|5887.29|5887.29|0
1633531580000|2021-10-06 14:46:20|5888.16|5888.16|5887.49|5887.49|5888.16|5888.16|5887.2|5887.2|0
1633531590000|2021-10-06 14:46:30|5887.25|5887.25|5887.03|5887.03|5887.25|5887.25|5887.03|5887.03|0
1633531600000|2021-10-06 14:46:40|5886.94|5886.94|5885.57|5885.57|5887.18|5887.18|5885.57|5885.57|0
1633531610000|2021-10-06 14:46:50|5885.81|5885.81|5888.88|5888.88|5888.88|5888.88|5885.81|5885.81|0
1633531620000|2021-10-06 14:47:00|5889.83|5889.83|5888.22|5888.22|5889.83|5889.83|5887.64|5887.64|0
1633531630000|2021-10-06 14:47:10|5887.27|5887.27|5887.09|5887.09|5887.27|5887.27|5886.84|5886.84|0
1633531640000|2021-10-06 14:47:20|5887.03|5887.03|5887.23|5887.23|5887.29|5887.29|5886.76|5886.76|0
1633531650000|2021-10-06 14:47:30|5887.02|5887.02|5887.26|5887.26|5887.26|5887.26|5887.02|5887.02|0
1633531660000|2021-10-06 14:47:40|5886.97|5886.97|5887.24|5887.24|5887.81|5887.81|5886.95|5886.95|0
1633531670000|2021-10-06 14:47:50|5886.81|5886.81|5884.41|5884.41|5886.81|5886.81|5884.41|5884.41|0
1633531680000|2021-10-06 14:48:00|5884.17|5884.17|5883.9|5883.9|5884.48|5884.48|5883.3|5883.3|0
1633531690000|2021-10-06 14:48:10|5883.33|5883.33|5884.79|5884.79|5884.79|5884.79|5882.87|5882.87|0
1633531700000|2021-10-06 14:48:20|5885.37|5885.37|5886.32|5886.32|5886.32|5886.32|5885.37|5885.37|0
1633531710000|2021-10-06 14:48:30|5886.61|5886.61|5886.3|5886.3|5886.61|5886.61|5886.3|5886.3|0
1633531720000|2021-10-06 14:48:40|5886.25|5886.25|5884.96|5884.96|5886.68|5886.68|5884.96|5884.96|0
1633531730000|2021-10-06 14:48:50|5884.53|5884.53|5885.34|5885.34|5885.63|5885.63|5884.53|5884.53|0
1633531740000|2021-10-06 14:49:00|5885.56|5885.56|5885.77|5885.77|5885.77|5885.77|5885.56|5885.56|0
1633531750000|2021-10-06 14:49:10|5885.56|5885.56|5884.69|5884.69|5885.56|5885.56|5884.69|5884.69|0
1633531760000|2021-10-06 14:49:20|5884.98|5884.98|5885.27|5885.27|5885.27|5885.27|5884.98|5884.98|0
1633531770000|2021-10-06 14:49:30|5885.22|5885.22|5883.01|5883.01|5885.28|5885.28|5882.43|5882.43|0
1633531780000|2021-10-06 14:49:40|5882.8|5882.8|5882.88|5882.88|5883.46|5883.46|5882.74|5882.74|0
1633531790000|2021-10-06 14:49:50|5882.45|5882.45|5884.75|5884.75|5885.04|5885.04|5882.45|5882.45|0
1633531800000|2021-10-06 14:50:00|5885.04|5885.04|5886.07|5886.07|5886.07|5886.07|5885.04|5885.04|0
1633531810000|2021-10-06 14:50:10|5886.36|5886.36|5886.35|5886.35|5886.57|5886.57|5885.7|5885.7|0
1633531820000|2021-10-06 14:50:20|5885.48|5885.48|5883.7|5883.7|5885.48|5885.48|5883.7|5883.7|0
1633531830000|2021-10-06 14:50:30|5883.41|5883.41|5883.99|5883.99|5883.99|5883.99|5883.41|5883.41|0
1633531840000|2021-10-06 14:50:40|5883.77|5883.77|5885.49|5885.49|5885.49|5885.49|5883.77|5883.77|0
1633531850000|2021-10-06 14:50:50|5887.46|5887.46|5884.49|5884.49|5887.46|5887.46|5884.49|5884.49|0
1633531860000|2021-10-06 14:51:00|5884.45|5884.45|5883.76|5883.76|5884.45|5884.45|5883.56|5883.56|0
1633531870000|2021-10-06 14:51:10|5882.89|5882.89|5883.24|5883.24|5883.24|5883.24|5882.25|5882.25|0
1633531880000|2021-10-06 14:51:20|5883.82|5883.82|5884.44|5884.44|5884.44|5884.44|5883.07|5883.07|0
1633531890000|2021-10-06 14:51:30|5884.68|5884.68|5884.55|5884.55|5884.68|5884.68|5883.86|5883.86|0
1633531900000|2021-10-06 14:51:40|5884.57|5884.57|5889.58|5889.58|5889.58|5889.58|5884.57|5884.57|0
1633531910000|2021-10-06 14:51:50|5889.1|5889.1|5889.35|5889.35|5889.37|5889.37|5888.24|5888.24|0
1633531920000|2021-10-06 14:52:00|5889.06|5889.06|5888.05|5888.05|5889.3|5889.3|5888|5888|0
1633531930000|2021-10-06 14:52:10|5887.4|5887.4|5889.89|5889.89|5889.89|5889.89|5887.4|5887.4|0
1633531940000|2021-10-06 14:52:20|5890.18|5890.18|5891.3|5891.3|5891.52|5891.52|5890.18|5890.18|0
1633531950000|2021-10-06 14:52:30|5892.05|5892.05|5892.1|5892.1|5892.65|5892.65|5891.38|5891.38|0
1633531960000|2021-10-06 14:52:40|5891.81|5891.81|5893.53|5893.53|5893.53|5893.53|5891.23|5891.23|0
1633531970000|2021-10-06 14:52:50|5893.56|5893.56|5894.46|5894.46|5895.76|5895.76|5893.56|5893.56|0
1633531980000|2021-10-06 14:53:00|5894.17|5894.17|5894.17|5894.17|5894.67|5894.67|5894.1|5894.1|0
1633531990000|2021-10-06 14:53:10|5893.88|5893.88|5894.16|5894.16|5894.18|5894.18|5893.87|5893.87|0
1633532000000|2021-10-06 14:53:20|5893.87|5893.87|5893.63|5893.63|5894.16|5894.16|5893.63|5893.63|0
1633532010000|2021-10-06 14:53:30|5894.5|5894.5|5897.93|5897.93|5898.36|5898.36|5894.5|5894.5|0
1633532020000|2021-10-06 14:53:40|5896.78|5896.78|5895.8|5895.8|5897.28|5897.28|5895.8|5895.8|0
1633532030000|2021-10-06 14:53:50|5895.51|5895.51|5895.72|5895.72|5895.72|5895.72|5895.51|5895.51|0
1633532040000|2021-10-06 14:54:00|5896.41|5896.41|5899.64|5899.64|5899.79|5899.79|5896.41|5896.41|0
1633532050000|2021-10-06 14:54:10|5899.93|5899.93|5899.22|5899.22|5901.06|5901.06|5899.22|5899.22|0
1633532060000|2021-10-06 14:54:20|5898.27|5898.27|5897.76|5897.76|5898.56|5898.56|5897.76|5897.76|0
1633532070000|2021-10-06 14:54:30|5897.48|5897.48|5897.19|5897.19|5897.76|5897.76|5897.19|5897.19|0
1633532080000|2021-10-06 14:54:40|5896.9|5896.9|5897.48|5897.48|5897.51|5897.51|5896.66|5896.66|0
1633532090000|2021-10-06 14:54:50|5897.91|5897.91|5898.23|5898.23|5898.23|5898.23|5897.91|5897.91|0
1633532100000|2021-10-06 14:55:00|5898.7|5898.7|5897.93|5897.93|5898.75|5898.75|5897.88|5897.88|0
1633532110000|2021-10-06 14:55:10|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633532120000|2021-10-06 14:55:20|5898.22|5898.22|5900.58|5900.58|5900.58|5900.58|5898.22|5898.22|0
1633532130000|2021-10-06 14:55:30|5900.87|5900.87|5900.63|5900.63|5901.16|5901.16|5900.29|5900.29|0
1633532140000|2021-10-06 14:55:40|5900.67|5900.67|5900.42|5900.42|5900.98|5900.98|5900.11|5900.11|0
1633532150000|2021-10-06 14:55:50|5899.89|5899.89|5900.47|5900.47|5900.47|5900.47|5899.6|5899.6|0
1633532160000|2021-10-06 14:56:00|5900.18|5900.18|5899.6|5899.6|5900.18|5900.18|5899.6|5899.6|0
1633532170000|2021-10-06 14:56:10|5899.38|5899.38|5899.36|5899.36|5899.65|5899.65|5899.07|5899.07|0
1633532180000|2021-10-06 14:56:20|5899.57|5899.57|5899.57|5899.57|5900.37|5900.37|5899.28|5899.28|0
1633532190000|2021-10-06 14:56:30|5899.79|5899.79|5900.24|5900.24|5900.84|5900.84|5899.79|5899.79|0
1633532200000|2021-10-06 14:56:40|5900.52|5900.52|5902.48|5902.48|5902.48|5902.48|5900.52|5900.52|0
1633532210000|2021-10-06 14:56:50|5902.27|5902.27|5902.48|5902.48|5902.48|5902.48|5900.93|5900.93|0
1633532220000|2021-10-06 14:57:00|5901.91|5901.91|5901.19|5901.19|5901.91|5901.91|5901.19|5901.19|0
1633532230000|2021-10-06 14:57:10|5900.47|5900.47|5900.18|5900.18|5900.76|5900.76|5899.97|5899.97|0
1633532240000|2021-10-06 14:57:20|5900.47|5900.47|5900.19|5900.19|5900.47|5900.47|5900.17|5900.17|0
1633532250000|2021-10-06 14:57:30|5900.64|5900.64|5899.73|5899.73|5900.93|5900.93|5899.73|5899.73|0
1633532260000|2021-10-06 14:57:40|5899.71|5899.71|5899.35|5899.35|5899.71|5899.71|5898.85|5898.85|0
1633532270000|2021-10-06 14:57:50|5899.64|5899.64|5901.58|5901.58|5901.58|5901.58|5899.64|5899.64|0
1633532280000|2021-10-06 14:58:00|5901.29|5901.29|5900.57|5900.57|5901.58|5901.58|5900.57|5900.57|0
1633532290000|2021-10-06 14:58:10|5900.09|5900.09|5900.17|5900.17|5900.33|5900.33|5899.59|5899.59|0
1633532300000|2021-10-06 14:58:20|5899.59|5899.59|5898.85|5898.85|5899.59|5899.59|5898.56|5898.56|0
1633532310000|2021-10-06 14:58:30|5898.56|5898.56|5898.61|5898.61|5898.85|5898.85|5898.56|5898.56|0
1633532320000|2021-10-06 14:58:40|5898.32|5898.32|5899.86|5899.86|5899.86|5899.86|5898.32|5898.32|0
1633532330000|2021-10-06 14:58:50|5899.57|5899.57|5899.8|5899.8|5899.8|5899.8|5899.57|5899.57|0
1633532340000|2021-10-06 14:59:00|5900.09|5900.09|5899.85|5899.85|5900.14|5900.14|5899.56|5899.56|0
1633532350000|2021-10-06 14:59:10|5899.87|5899.87|5899.63|5899.63|5900.16|5900.16|5899.63|5899.63|0
1633532360000|2021-10-06 14:59:20|5898.96|5898.96|5896.65|5896.65|5898.96|5898.96|5896.65|5896.65|0
1633532370000|2021-10-06 14:59:30|5896.6|5896.6|5895.5|5895.5|5897.47|5897.47|5895.5|5895.5|0
1633532380000|2021-10-06 14:59:40|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|0
1633532390000|2021-10-06 14:59:50|5895|5895|5896.32|5896.32|5896.82|5896.82|5895|5895|0
1633532400000|2021-10-06 15:00:00|5896.54|5896.54|5899.42|5899.42|5899.42|5899.42|5895.96|5895.96|0
1633532410000|2021-10-06 15:00:10|5899.46|5899.46|5904.64|5904.64|5904.64|5904.64|5899.46|5899.46|0
1633532420000|2021-10-06 15:00:20|5903.59|5903.59|5901.05|5901.05|5903.59|5903.59|5901.05|5901.05|0
1633532430000|2021-10-06 15:00:30|5900.57|5900.57|5899.56|5899.56|5900.57|5900.57|5899.06|5899.06|0
1633532440000|2021-10-06 15:00:40|5899.85|5899.85|5901.02|5901.02|5901.02|5901.02|5899.78|5899.78|0
1633532450000|2021-10-06 15:00:50|5900.78|5900.78|5898.35|5898.35|5900.78|5900.78|5898.35|5898.35|0
1633532460000|2021-10-06 15:01:00|5898.57|5898.57|5896.41|5896.41|5898.86|5898.86|5896.2|5896.2|0
1633532470000|2021-10-06 15:01:10|5896.65|5896.65|5896.07|5896.07|5896.65|5896.65|5896.07|5896.07|0
1633532480000|2021-10-06 15:01:20|5896.65|5896.65|5895.63|5895.63|5896.87|5896.87|5895.62|5895.62|0
1633532490000|2021-10-06 15:01:30|5896.21|5896.21|5896.66|5896.66|5896.66|5896.66|5894.89|5894.89|0
1633532500000|2021-10-06 15:01:40|5896.38|5896.38|5898.18|5898.18|5898.18|5898.18|5896.38|5896.38|0
1633532510000|2021-10-06 15:01:50|5897.89|5897.89|5898.37|5898.37|5899.21|5899.21|5897.39|5897.39|0
1633532520000|2021-10-06 15:02:00|5898.13|5898.13|5897.96|5897.96|5898.2|5898.2|5897.62|5897.62|0
1633532530000|2021-10-06 15:02:10|5897.38|5897.38|5897.41|5897.41|5897.7|5897.7|5896.95|5896.95|0
1633532540000|2021-10-06 15:02:20|5897.84|5897.84|5899.58|5899.58|5899.58|5899.58|5897.55|5897.55|0
1633532550000|2021-10-06 15:02:30|5899.86|5899.86|5900.85|5900.85|5900.85|5900.85|5898.76|5898.76|0
1633532560000|2021-10-06 15:02:40|5900.56|5900.56|5902.22|5902.22|5902.5|5902.5|5900.56|5900.56|0
1633532570000|2021-10-06 15:02:50|5902.93|5902.93|5902.45|5902.45|5903.87|5903.87|5902.45|5902.45|0
1633532580000|2021-10-06 15:03:00|5902.17|5902.17|5902.74|5902.74|5902.74|5902.74|5902.17|5902.17|0
1633532590000|2021-10-06 15:03:10|5902.45|5902.45|5904.95|5904.95|5904.95|5904.95|5902.45|5902.45|0
1633532600000|2021-10-06 15:03:20|5904.66|5904.66|5905.09|5905.09|5905.67|5905.67|5904.66|5904.66|0
1633532610000|2021-10-06 15:03:30|5904.66|5904.66|5908.36|5908.36|5908.36|5908.36|5904.66|5904.66|0
1633532620000|2021-10-06 15:03:40|5909.56|5909.56|5908.33|5908.33|5910.13|5910.13|5908.33|5908.33|0
1633532630000|2021-10-06 15:03:50|5908.04|5908.04|5908.38|5908.38|5908.38|5908.38|5908.04|5908.04|0
1633532640000|2021-10-06 15:04:00|5908.09|5908.09|5906.61|5906.61|5908.09|5908.09|5906.61|5906.61|0
1633532650000|2021-10-06 15:04:10|5907.11|5907.11|5906.83|5906.83|5907.91|5907.91|5906.83|5906.83|0
1633532660000|2021-10-06 15:04:20|5906.61|5906.61|5905.15|5905.15|5906.61|5906.61|5904.63|5904.63|0
1633532670000|2021-10-06 15:04:30|5904.86|5904.86|5903.93|5903.93|5904.86|5904.86|5903.93|5903.93|0
1633532680000|2021-10-06 15:04:40|5904.15|5904.15|5902.34|5902.34|5904.36|5904.36|5902.34|5902.34|0
1633532690000|2021-10-06 15:04:50|5901.91|5901.91|5901.91|5901.91|5902.15|5902.15|5901.91|5901.91|0
1633532700000|2021-10-06 15:05:00|5901.04|5901.04|5900.54|5900.54|5901.04|5901.04|5900.26|5900.26|0
1633532710000|2021-10-06 15:05:10|5900.31|5900.31|5900.31|5900.31|5900.31|5900.31|5899.78|5899.78|0
1633532720000|2021-10-06 15:05:20|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.37|5899.37|0
1633532730000|2021-10-06 15:05:30|5899.37|5899.37|5901.22|5901.22|5901.22|5901.22|5899.37|5899.37|0
1633532740000|2021-10-06 15:05:40|5900.93|5900.93|5899.45|5899.45|5900.93|5900.93|5899.45|5899.45|0
1633532750000|2021-10-06 15:05:50|5899.23|5899.23|5899.47|5899.47|5899.77|5899.77|5898.98|5898.98|0
1633532760000|2021-10-06 15:06:00|5899.04|5899.04|5897.24|5897.24|5899.04|5899.04|5896.56|5896.56|0
1633532770000|2021-10-06 15:06:10|5897.45|5897.45|5898.9|5898.9|5899.19|5899.19|5897.24|5897.24|0
1633532780000|2021-10-06 15:06:20|5899.19|5899.19|5900.37|5900.37|5900.9|5900.9|5899.19|5899.19|0
1633532790000|2021-10-06 15:06:30|5901.45|5901.45|5901.43|5901.43|5901.45|5901.45|5900.95|5900.95|0
1633532800000|2021-10-06 15:06:40|5901.71|5901.71|5903.13|5903.13|5903.34|5903.34|5901.71|5901.71|0
1633532810000|2021-10-06 15:06:50|5902.26|5902.26|5901.5|5901.5|5902.26|5902.26|5901.5|5901.5|0
1633532820000|2021-10-06 15:07:00|5902.07|5902.07|5900.68|5900.68|5902.36|5902.36|5899.46|5899.46|0
1633532830000|2021-10-06 15:07:10|5900.39|5900.39|5900.39|5900.39|5900.69|5900.69|5900.39|5900.39|0
1633532840000|2021-10-06 15:07:20|5899.58|5899.58|5898.86|5898.86|5899.58|5899.58|5898.86|5898.86|0
1633532850000|2021-10-06 15:07:30|5899.15|5899.15|5900.18|5900.18|5900.18|5900.18|5898.38|5898.38|0
1633532860000|2021-10-06 15:07:40|5899.89|5899.89|5903.07|5903.07|5903.07|5903.07|5899.89|5899.89|0
1633532870000|2021-10-06 15:07:50|5903.94|5903.94|5903.51|5903.51|5904.53|5904.53|5903.47|5903.47|0
1633532880000|2021-10-06 15:08:00|5902.93|5902.93|5904.56|5904.56|5905.13|5905.13|5902.93|5902.93|0
1633532890000|2021-10-06 15:08:10|5903.74|5903.74|5904.5|5904.5|5905.03|5905.03|5903.56|5903.56|0
1633532900000|2021-10-06 15:08:20|5904.98|5904.98|5906.13|5906.13|5906.13|5906.13|5904.98|5904.98|0
1633532910000|2021-10-06 15:08:30|5905.26|5905.26|5905.87|5905.87|5906.13|5906.13|5905.26|5905.26|0
1633532920000|2021-10-06 15:08:40|5905.66|5905.66|5906.74|5906.74|5906.74|5906.74|5905.66|5905.66|0
1633532930000|2021-10-06 15:08:50|5906.95|5906.95|5905.63|5905.63|5906.95|5906.95|5905.42|5905.42|0
1633532940000|2021-10-06 15:09:00|5905.2|5905.2|5902.86|5902.86|5905.49|5905.49|5902.28|5902.28|0
1633532950000|2021-10-06 15:09:10|5902.57|5902.57|5902.19|5902.19|5902.67|5902.67|5901.66|5901.66|0
1633532960000|2021-10-06 15:09:20|5902.41|5902.41|5904.78|5904.78|5905.57|5905.57|5902.41|5902.41|0
1633532970000|2021-10-06 15:09:30|5904.49|5904.49|5904.26|5904.26|5904.79|5904.79|5903.69|5903.69|0
1633532980000|2021-10-06 15:09:40|5903.69|5903.69|5905.01|5905.01|5905.3|5905.3|5903.69|5903.69|0
1633532990000|2021-10-06 15:09:50|5905.3|5905.3|5906.21|5906.21|5906.27|5906.27|5905.3|5905.3|0
1633533000000|2021-10-06 15:10:00|5905.87|5905.87|5904.46|5904.46|5907.37|5907.37|5904.46|5904.46|0
1633533010000|2021-10-06 15:10:10|5904.74|5904.74|5900.44|5900.44|5904.74|5904.74|5900.44|5900.44|0
1633533020000|2021-10-06 15:10:20|5900.42|5900.42|5900.3|5900.3|5901.36|5901.36|5899.13|5899.13|0
1633533030000|2021-10-06 15:10:30|5900.09|5900.09|5902.43|5902.43|5902.43|5902.43|5900.09|5900.09|0
1633533040000|2021-10-06 15:10:40|5902.44|5902.44|5903.23|5903.23|5903.45|5903.45|5902.44|5902.44|0
1633533050000|2021-10-06 15:10:50|5903.52|5903.52|5903.46|5903.46|5904.25|5904.25|5902.94|5902.94|0
1633533060000|2021-10-06 15:11:00|5903.25|5903.25|5902.14|5902.14|5903.25|5903.25|5902.14|5902.14|0
1633533070000|2021-10-06 15:11:10|5902.35|5902.35|5904.17|5904.17|5904.38|5904.38|5902.3|5902.3|0
1633533080000|2021-10-06 15:11:20|5904.6|5904.6|5904.77|5904.77|5904.81|5904.81|5904.6|5904.6|0
1633533090000|2021-10-06 15:11:30|5904.55|5904.55|5902.71|5902.71|5904.55|5904.55|5902.42|5902.42|0
1633533100000|2021-10-06 15:11:40|5902.42|5902.42|5900.59|5900.59|5902.42|5902.42|5899.87|5899.87|0
1633533110000|2021-10-06 15:11:50|5900.8|5900.8|5901.42|5901.42|5901.52|5901.52|5900.8|5900.8|0
1633533120000|2021-10-06 15:12:00|5901.37|5901.37|5902.98|5902.98|5902.98|5902.98|5901.37|5901.37|0
1633533130000|2021-10-06 15:12:10|5902.96|5902.96|5903.97|5903.97|5903.97|5903.97|5902.68|5902.68|0
1633533140000|2021-10-06 15:12:20|5904.26|5904.26|5905.97|5905.97|5905.97|5905.97|5904.26|5904.26|0
1633533150000|2021-10-06 15:12:30|5906.21|5906.21|5907.03|5907.03|5907.03|5907.03|5905.7|5905.7|0
1633533160000|2021-10-06 15:12:40|5907.5|5907.5|5907.23|5907.23|5907.52|5907.52|5906.95|5906.95|0
1633533170000|2021-10-06 15:12:50|5907.02|5907.02|5906.09|5906.09|5907.02|5907.02|5905.8|5905.8|0
1633533180000|2021-10-06 15:13:00|5905.22|5905.22|5904.85|5904.85|5905.22|5905.22|5904.21|5904.21|0
1633533190000|2021-10-06 15:13:10|5904.56|5904.56|5906.57|5906.57|5906.74|5906.74|5904.56|5904.56|0
1633533200000|2021-10-06 15:13:20|5906.28|5906.28|5905.81|5905.81|5907.15|5907.15|5905.52|5905.52|0
1633533210000|2021-10-06 15:13:30|5905.52|5905.52|5904.99|5904.99|5905.52|5905.52|5904.99|5904.99|0
1633533220000|2021-10-06 15:13:40|5904.7|5904.7|5903.77|5903.77|5904.7|5904.7|5903.77|5903.77|0
1633533230000|2021-10-06 15:13:50|5903.76|5903.76|5901.43|5901.43|5903.76|5903.76|5900.92|5900.92|0
1633533240000|2021-10-06 15:14:00|5901.21|5901.21|5900.64|5900.64|5901.21|5901.21|5900.64|5900.64|0
1633533250000|2021-10-06 15:14:10|5900.06|5900.06|5901.14|5901.14|5901.14|5901.14|5900.06|5900.06|0
1633533260000|2021-10-06 15:14:20|5900.9|5900.9|5900.13|5900.13|5900.95|5900.95|5900.13|5900.13|0
1633533270000|2021-10-06 15:14:30|5900.66|5900.66|5897.88|5897.88|5900.97|5900.97|5897.88|5897.88|0
1633533280000|2021-10-06 15:14:40|5897.63|5897.63|5897.68|5897.68|5898.45|5898.45|5897.63|5897.63|0
1633533290000|2021-10-06 15:14:50|5897.4|5897.4|5896.49|5896.49|5898.23|5898.23|5896.49|5896.49|0
1633533300000|2021-10-06 15:15:00|5896.25|5896.25|5896.68|5896.68|5896.68|5896.68|5896.18|5896.18|0
1633533310000|2021-10-06 15:15:10|5896.96|5896.96|5896.64|5896.64|5896.96|5896.96|5896.64|5896.64|0
1633533320000|2021-10-06 15:15:20|5896.88|5896.88|5896.88|5896.88|5897.12|5897.12|5896.88|5896.88|0
1633533330000|2021-10-06 15:15:30|5896.45|5896.45|5896.37|5896.37|5896.66|5896.66|5896.37|5896.37|0
1633533340000|2021-10-06 15:15:40|5896.14|5896.14|5896.42|5896.42|5896.42|5896.42|5896.14|5896.14|0
1633533350000|2021-10-06 15:15:50|5896.66|5896.66|5897.24|5897.24|5897.46|5897.46|5896.66|5896.66|0
1633533360000|2021-10-06 15:16:00|5896.37|5896.37|5895.1|5895.1|5896.66|5896.66|5895.1|5895.1|0
1633533370000|2021-10-06 15:16:10|5895.39|5895.39|5894.64|5894.64|5895.68|5895.68|5894.64|5894.64|0
1633533380000|2021-10-06 15:16:20|5894.93|5894.93|5895.11|5895.11|5896.5|5896.5|5894.93|5894.93|0
1633533390000|2021-10-06 15:16:30|5894.82|5894.82|5894.53|5894.53|5895.06|5895.06|5894.53|5894.53|0
1633533400000|2021-10-06 15:16:40|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|5894.69|5894.69|0
1633533410000|2021-10-06 15:16:50|5894.69|5894.69|5895.15|5895.15|5895.44|5895.44|5894.12|5894.12|0
1633533420000|2021-10-06 15:17:00|5894.57|5894.57|5895.28|5895.28|5895.31|5895.31|5893.99|5893.99|0
1633533430000|2021-10-06 15:17:10|5895.72|5895.72|5895.43|5895.43|5896.29|5896.29|5895.21|5895.21|0
1633533440000|2021-10-06 15:17:20|5895.14|5895.14|5895.56|5895.56|5895.85|5895.85|5894.7|5894.7|0
1633533450000|2021-10-06 15:17:30|5895.78|5895.78|5896.73|5896.73|5897.02|5897.02|5895.78|5895.78|0
1633533460000|2021-10-06 15:17:40|5896.16|5896.16|5897.02|5897.02|5897.02|5897.02|5896.16|5896.16|0
1633533470000|2021-10-06 15:17:50|5896.78|5896.78|5896.64|5896.64|5897.31|5897.31|5896.64|5896.64|0
1633533480000|2021-10-06 15:18:00|5896.93|5896.93|5894.38|5894.38|5897.22|5897.22|5894.1|5894.1|0
1633533490000|2021-10-06 15:18:10|5894.67|5894.67|5895.39|5895.39|5895.39|5895.39|5894.67|5894.67|0
1633533500000|2021-10-06 15:18:20|5895.1|5895.1|5894.87|5894.87|5895.39|5895.39|5894.58|5894.58|0
1633533510000|2021-10-06 15:18:30|5894.63|5894.63|5894.27|5894.27|5894.63|5894.63|5893.44|5893.44|0
1633533520000|2021-10-06 15:18:40|5893.69|5893.69|5893.29|5893.29|5893.69|5893.69|5892.76|5892.76|0
1633533530000|2021-10-06 15:18:50|5892.71|5892.71|5892.69|5892.69|5892.71|5892.71|5892.69|5892.69|0
1633533540000|2021-10-06 15:19:00|5892.98|5892.98|5892.45|5892.45|5892.98|5892.98|5892.17|5892.17|0
1633533550000|2021-10-06 15:19:10|5891.98|5891.98|5892.17|5892.17|5892.17|5892.17|5891.69|5891.69|0
1633533560000|2021-10-06 15:19:20|5891.11|5891.11|5890.97|5890.97|5891.18|5891.18|5890.61|5890.61|0
1633533570000|2021-10-06 15:19:30|5890.39|5890.39|5891.86|5891.86|5891.88|5891.88|5890.39|5890.39|0
1633533580000|2021-10-06 15:19:40|5891.87|5891.87|5892.9|5892.9|5892.9|5892.9|5891.87|5891.87|0
1633533590000|2021-10-06 15:19:50|5893.33|5893.33|5893.48|5893.48|5893.79|5893.79|5893.19|5893.19|0
1633533600000|2021-10-06 15:20:00|5892.91|5892.91|5891.62|5891.62|5893.48|5893.48|5891.52|5891.52|0
1633533610000|2021-10-06 15:20:10|5891.86|5891.86|5891.28|5891.28|5892.07|5892.07|5890.7|5890.7|0
1633533620000|2021-10-06 15:20:20|5891.06|5891.06|5890.56|5890.56|5891.06|5891.06|5890.27|5890.27|0
1633533630000|2021-10-06 15:20:30|5889.98|5889.98|5890.29|5890.29|5890.29|5890.29|5889.98|5889.98|0
1633533640000|2021-10-06 15:20:40|5890.05|5890.05|5889.44|5889.44|5890.05|5890.05|5889.44|5889.44|0
1633533650000|2021-10-06 15:20:50|5889.73|5889.73|5891.81|5891.81|5892.24|5892.24|5889.73|5889.73|0
1633533660000|2021-10-06 15:21:00|5892.05|5892.05|5891.3|5891.3|5892.05|5892.05|5890.51|5890.51|0
1633533670000|2021-10-06 15:21:10|5891.32|5891.32|5889.02|5889.02|5891.61|5891.61|5889.02|5889.02|0
1633533680000|2021-10-06 15:21:20|5889.31|5889.31|5889.79|5889.79|5889.79|5889.79|5888.62|5888.62|0
1633533690000|2021-10-06 15:21:30|5890.08|5890.08|5889.79|5889.79|5890.08|5890.08|5889.79|5889.79|0
1633533700000|2021-10-06 15:21:40|5889.5|5889.5|5892.14|5892.14|5892.14|5892.14|5889.5|5889.5|0
1633533710000|2021-10-06 15:21:50|5892.18|5892.18|5891.35|5891.35|5892.41|5892.41|5891.35|5891.35|0
1633533720000|2021-10-06 15:22:00|5891.94|5891.94|5891.68|5891.68|5892|5892|5891.68|5891.68|0
1633533730000|2021-10-06 15:22:10|5891.97|5891.97|5890.43|5890.43|5891.97|5891.97|5890.43|5890.43|0
1633533740000|2021-10-06 15:22:20|5890.39|5890.39|5890.93|5890.93|5891.22|5891.22|5890.39|5890.39|0
1633533750000|2021-10-06 15:22:30|5891.14|5891.14|5889.63|5889.63|5891.14|5891.14|5889.59|5889.59|0
1633533760000|2021-10-06 15:22:40|5889.61|5889.61|5889.71|5889.71|5890.18|5890.18|5889.32|5889.32|0
1633533770000|2021-10-06 15:22:50|5889.73|5889.73|5887.37|5887.37|5889.73|5889.73|5887.37|5887.37|0
1633533780000|2021-10-06 15:23:00|5886.89|5886.89|5887.29|5887.29|5887.82|5887.82|5886.89|5886.89|0
1633533790000|2021-10-06 15:23:10|5887.06|5887.06|5886.08|5886.08|5887.06|5887.06|5885.77|5885.77|0
1633533800000|2021-10-06 15:23:20|5886.34|5886.34|5884.26|5884.26|5886.34|5886.34|5883.97|5883.97|0
1633533810000|2021-10-06 15:23:30|5884.05|5884.05|5883.02|5883.02|5884.05|5884.05|5883.02|5883.02|0
1633533820000|2021-10-06 15:23:40|5882.37|5882.37|5882.3|5882.3|5882.37|5882.37|5881.56|5881.56|0
1633533830000|2021-10-06 15:23:50|5882.28|5882.28|5881.16|5881.16|5882.28|5882.28|5881.16|5881.16|0
1633533840000|2021-10-06 15:24:00|5881.1|5881.1|5877.14|5877.14|5881.1|5881.1|5876.56|5876.56|0
1633533850000|2021-10-06 15:24:10|5876.85|5876.85|5878.89|5878.89|5878.89|5878.89|5876.56|5876.56|0
1633533860000|2021-10-06 15:24:20|5878.64|5878.64|5878.86|5878.86|5879.62|5879.62|5878.35|5878.35|0
1633533870000|2021-10-06 15:24:30|5879.31|5879.31|5878.38|5878.38|5879.31|5879.31|5878.35|5878.35|0
1633533880000|2021-10-06 15:24:40|5878.85|5878.85|5881.29|5881.29|5881.29|5881.29|5878.85|5878.85|0
1633533890000|2021-10-06 15:24:50|5881.72|5881.72|5882.45|5882.45|5882.45|5882.45|5881.72|5881.72|0
1633533900000|2021-10-06 15:25:00|5881.87|5881.87|5882.24|5882.24|5882.96|5882.96|5881.87|5881.87|0
1633533910000|2021-10-06 15:25:10|5882.45|5882.45|5884.48|5884.48|5885.75|5885.75|5882.45|5882.45|0
1633533920000|2021-10-06 15:25:20|5884.2|5884.2|5885.06|5885.06|5885.35|5885.35|5884.2|5884.2|0
1633533930000|2021-10-06 15:25:30|5884.77|5884.77|5884.63|5884.63|5884.92|5884.92|5884.05|5884.05|0
1633533940000|2021-10-06 15:25:40|5884.05|5884.05|5884.05|5884.05|5884.63|5884.63|5884.05|5884.05|0
1633533950000|2021-10-06 15:25:50|5883.82|5883.82|5884.61|5884.61|5884.61|5884.61|5883.82|5883.82|0
1633533960000|2021-10-06 15:26:00|5885.14|5885.14|5885.44|5885.44|5885.44|5885.44|5885.14|5885.14|0
1633533970000|2021-10-06 15:26:10|5885.16|5885.16|5887.09|5887.09|5887.38|5887.38|5885.16|5885.16|0
1633533980000|2021-10-06 15:26:20|5887.38|5887.38|5889.11|5889.11|5889.4|5889.4|5887.38|5887.38|0
1633533990000|2021-10-06 15:26:30|5888.64|5888.64|5888.56|5888.56|5888.64|5888.64|5888.35|5888.35|0
1633534000000|2021-10-06 15:26:40|5889.09|5889.09|5889.59|5889.59|5889.88|5889.88|5889.09|5889.09|0
1633534010000|2021-10-06 15:26:50|5889.88|5889.88|5890.39|5890.39|5890.39|5890.39|5889.88|5889.88|0
1633534020000|2021-10-06 15:27:00|5890.1|5890.1|5891.12|5891.12|5891.12|5891.12|5890.1|5890.1|0
1633534030000|2021-10-06 15:27:10|5891.41|5891.41|5892.2|5892.2|5892.2|5892.2|5891.12|5891.12|0
1633534040000|2021-10-06 15:27:20|5891.62|5891.62|5892.13|5892.13|5892.42|5892.42|5891.62|5891.62|0
1633534050000|2021-10-06 15:27:30|5891.7|5891.7|5891.91|5891.91|5892.2|5892.2|5891.7|5891.7|0
1633534060000|2021-10-06 15:27:40|5892.6|5892.6|5892.44|5892.44|5893.76|5893.76|5892.44|5892.44|0
1633534070000|2021-10-06 15:27:50|5892.66|5892.66|5892.3|5892.3|5892.94|5892.94|5892.3|5892.3|0
1633534080000|2021-10-06 15:28:00|5891.77|5891.77|5890.83|5890.83|5891.77|5891.77|5890.79|5890.79|0
1633534090000|2021-10-06 15:28:10|5890.54|5890.54|5889.53|5889.53|5890.54|5890.54|5889.53|5889.53|0
1633534100000|2021-10-06 15:28:20|5889.82|5889.82|5890.04|5890.04|5890.62|5890.62|5889.82|5889.82|0
1633534110000|2021-10-06 15:28:30|5890.08|5890.08|5889.24|5889.24|5890.64|5890.64|5889.24|5889.24|0
1633534120000|2021-10-06 15:28:40|5889.21|5889.21|5887.21|5887.21|5889.21|5889.21|5887.21|5887.21|0
1633534130000|2021-10-06 15:28:50|5886.92|5886.92|5886.05|5886.05|5886.92|5886.92|5885.76|5885.76|0
1633534140000|2021-10-06 15:29:00|5885.62|5885.62|5887.28|5887.28|5887.28|5887.28|5885.38|5885.38|0
1633534150000|2021-10-06 15:29:10|5887.57|5887.57|5887.88|5887.88|5888.09|5888.09|5887.3|5887.3|0
1633534160000|2021-10-06 15:29:20|5888.31|5888.31|5885.08|5885.08|5888.52|5888.52|5885.08|5885.08|0
1633534170000|2021-10-06 15:29:30|5885.1|5885.1|5883.77|5883.77|5885.1|5885.1|5883.77|5883.77|0
1633534180000|2021-10-06 15:29:40|5883.79|5883.79|5883.04|5883.04|5884.48|5884.48|5882.78|5882.78|0
1633534190000|2021-10-06 15:29:50|5883.9|5883.9|5885.63|5885.63|5886.56|5886.56|5883.9|5883.9|0
1633590900000|2021-10-07 07:15:00|5903.65|5903.65|5907.76|5907.76|5907.76|5907.76|5903.65|5903.65|0
1633590910000|2021-10-07 07:15:10|5908.34|5908.34|5910.04|5910.04|5910.71|5910.71|5906.74|5906.74|0
1633590920000|2021-10-07 07:15:20|5909.82|5909.82|5910.09|5910.09|5910.66|5910.66|5909.8|5909.8|0
1633590930000|2021-10-07 07:15:30|5910.32|5910.32|5911.88|5911.88|5911.88|5911.88|5910.04|5910.04|0
1633590940000|2021-10-07 07:15:40|5912.12|5912.12|5909.61|5909.61|5912.12|5912.12|5909.61|5909.61|0
1633590950000|2021-10-07 07:15:50|5909.9|5909.9|5911.98|5911.98|5913.58|5913.58|5909.9|5909.9|0
1633590960000|2021-10-07 07:16:00|5912.45|5912.45|5913.14|5913.14|5913.14|5913.14|5911.83|5911.83|0
1633590970000|2021-10-07 07:16:10|5914.01|5914.01|5912.61|5912.61|5914.03|5914.03|5912.61|5912.61|0
1633590980000|2021-10-07 07:16:20|5912.9|5912.9|5911.3|5911.3|5912.9|5912.9|5911.3|5911.3|0
1633590990000|2021-10-07 07:16:30|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5910.87|5910.87|0
1633591000000|2021-10-07 07:16:40|5911.32|5911.32|5904.02|5904.02|5911.32|5911.32|5902.64|5902.64|0
1633591010000|2021-10-07 07:16:50|5904.31|5904.31|5905.05|5905.05|5905.05|5905.05|5903.76|5903.76|0
1633591020000|2021-10-07 07:17:00|5905.53|5905.53|5902.36|5902.36|5905.53|5905.53|5902.36|5902.36|0
1633591030000|2021-10-07 07:17:10|5901.65|5901.65|5906.08|5906.08|5906.08|5906.08|5901.65|5901.65|0
1633591040000|2021-10-07 07:17:20|5905.43|5905.43|5905.79|5905.79|5906.08|5906.08|5905.21|5905.21|0
1633591050000|2021-10-07 07:17:30|5906.32|5906.32|5906.61|5906.61|5906.61|5906.61|5906.32|5906.32|0
1633591060000|2021-10-07 07:17:40|5906.66|5906.66|5906.91|5906.91|5907.63|5907.63|5905.89|5905.89|0
1633591070000|2021-10-07 07:17:50|5907.38|5907.38|5907.27|5907.27|5907.38|5907.38|5905.83|5905.83|0
1633591080000|2021-10-07 07:18:00|5907.75|5907.75|5909.14|5909.14|5909.14|5909.14|5907.75|5907.75|0
1633591090000|2021-10-07 07:18:10|5911.6|5911.6|5913.14|5913.14|5913.61|5913.61|5911.36|5911.36|0
1633591100000|2021-10-07 07:18:20|5913.35|5913.35|5917.23|5917.23|5917.99|5917.99|5913.35|5913.35|0
1633591110000|2021-10-07 07:18:30|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1633591120000|2021-10-07 07:18:40|5918.57|5918.57|5917.1|5917.1|5918.57|5918.57|5917.1|5917.1|0
1633591130000|2021-10-07 07:18:50|5916.1|5916.1|5919.02|5919.02|5919.02|5919.02|5916.1|5916.1|0
1633591140000|2021-10-07 07:19:00|5919.3|5919.3|5923.89|5923.89|5923.89|5923.89|5919.3|5919.3|0
1633591150000|2021-10-07 07:19:10|5922.93|5922.93|5921.4|5921.4|5922.93|5922.93|5921.4|5921.4|0
1633591160000|2021-10-07 07:19:20|5921.64|5921.64|5922.98|5922.98|5922.98|5922.98|5921.64|5921.64|0
1633591170000|2021-10-07 07:19:30|5923.27|5923.27|5920.93|5920.93|5923.8|5923.8|5920.93|5920.93|0
1633591180000|2021-10-07 07:19:40|5921.5|5921.5|5919.11|5919.11|5921.5|5921.5|5918.53|5918.53|0
1633591190000|2021-10-07 07:19:50|5918.87|5918.87|5920.35|5920.35|5920.35|5920.35|5918.87|5918.87|0
1633591200000|2021-10-07 07:20:00|5920.59|5920.59|5921.14|5921.14|5921.88|5921.88|5920.59|5920.59|0
1633591210000|2021-10-07 07:20:10|5921.85|5921.85|5923.01|5923.01|5923.01|5923.01|5921.85|5921.85|0
1633591220000|2021-10-07 07:20:20|5924.09|5924.09|5924.54|5924.54|5924.54|5924.54|5923.8|5923.8|0
1633591230000|2021-10-07 07:20:30|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|0
1633591240000|2021-10-07 07:20:40|5922.39|5922.39|5918.79|5918.79|5922.39|5922.39|5918.79|5918.79|0
1633591250000|2021-10-07 07:20:50|5919.08|5919.08|5917.73|5917.73|5919.58|5919.58|5917.16|5917.16|0
1633591260000|2021-10-07 07:21:00|5917.52|5917.52|5918.21|5918.21|5918.21|5918.21|5917.52|5917.52|0
1633591270000|2021-10-07 07:21:10|5918.5|5918.5|5918.79|5918.79|5918.79|5918.79|5918.5|5918.5|0
1633591280000|2021-10-07 07:21:20|5919.26|5919.26|5921.18|5921.18|5921.18|5921.18|5919.26|5919.26|0
1633591290000|2021-10-07 07:21:30|5922.34|5922.34|5924.39|5924.39|5924.87|5924.87|5922.34|5922.34|0
1633591300000|2021-10-07 07:21:40|5924.1|5924.1|5924.39|5924.39|5924.39|5924.39|5924.1|5924.1|0
1633591310000|2021-10-07 07:21:50|5924.68|5924.68|5924.72|5924.72|5924.72|5924.72|5924.68|5924.68|0
1633591320000|2021-10-07 07:22:00|5924.31|5924.31|5927.57|5927.57|5927.57|5927.57|5924.31|5924.31|0
1633591330000|2021-10-07 07:22:10|5926.23|5926.23|5925.99|5925.99|5926.23|5926.23|5925.99|5925.99|0
1633591340000|2021-10-07 07:22:20|5926.28|5926.28|5927.91|5927.91|5927.91|5927.91|5926.28|5926.28|0
1633591350000|2021-10-07 07:22:30|5928.15|5928.15|5928.97|5928.97|5928.97|5928.97|5927.7|5927.7|0
1633591360000|2021-10-07 07:22:40|5929.16|5929.16|5929.21|5929.21|5929.4|5929.4|5928.73|5928.73|0
1633591370000|2021-10-07 07:22:50|5931.81|5931.81|5929.89|5929.89|5932.45|5932.45|5929.89|5929.89|0
1633591380000|2021-10-07 07:23:00|5929.87|5929.87|5927.55|5927.55|5929.87|5929.87|5927.55|5927.55|0
1633591390000|2021-10-07 07:23:10|5927.59|5927.59|5927.35|5927.35|5927.59|5927.59|5926.92|5926.92|0
1633591400000|2021-10-07 07:23:20|5927.59|5927.59|5927.3|5927.3|5927.59|5927.59|5927.3|5927.3|0
1633591410000|2021-10-07 07:23:30|5927.73|5927.73|5928.23|5928.23|5928.45|5928.45|5927.73|5927.73|0
1633591430000|2021-10-07 07:23:50|5928.71|5928.71|5928.47|5928.47|5929.58|5929.58|5928.47|5928.47|0
1633591440000|2021-10-07 07:24:00|5928.49|5928.49|5928.22|5928.22|5928.49|5928.49|5927.75|5927.75|0
1633591450000|2021-10-07 07:24:10|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1633591460000|2021-10-07 07:24:20|5928.59|5928.59|5928.81|5928.81|5928.81|5928.81|5928.59|5928.59|0
1633591480000|2021-10-07 07:24:40|5928.6|5928.6|5928.14|5928.14|5928.6|5928.6|5928.14|5928.14|0
1633591490000|2021-10-07 07:24:50|5927.91|5927.91|5927.67|5927.67|5927.91|5927.91|5927.45|5927.45|0
1633591500000|2021-10-07 07:25:00|5927.43|5927.43|5928.68|5928.68|5928.68|5928.68|5926.76|5926.76|0
1633591510000|2021-10-07 07:25:10|5929.15|5929.15|5929.2|5929.2|5930.25|5930.25|5929.15|5929.15|0
1633591520000|2021-10-07 07:25:20|5929.78|5929.78|5930.07|5930.07|5930.07|5930.07|5929.78|5929.78|0
1633591530000|2021-10-07 07:25:30|5929.54|5929.54|5929.47|5929.47|5929.78|5929.78|5929.18|5929.18|0
1633591540000|2021-10-07 07:25:40|5929.49|5929.49|5923.99|5923.99|5929.49|5929.49|5923.99|5923.99|0
1633591550000|2021-10-07 07:25:50|5923.95|5923.95|5920.06|5920.06|5923.95|5923.95|5920.06|5920.06|0
1633591560000|2021-10-07 07:26:00|5919.85|5919.85|5918.9|5918.9|5920.81|5920.81|5918.18|5918.18|0
1633591570000|2021-10-07 07:26:10|5919.19|5919.19|5919.11|5919.11|5919.33|5919.33|5918.9|5918.9|0
1633591580000|2021-10-07 07:26:20|5918.9|5918.9|5918.13|5918.13|5918.9|5918.9|5918.13|5918.13|0
1633591590000|2021-10-07 07:26:30|5918.71|5918.71|5918.51|5918.51|5919.08|5919.08|5918.13|5918.13|0
1633591600000|2021-10-07 07:26:40|5918.03|5918.03|5914.64|5914.64|5918.32|5918.32|5914.64|5914.64|0
1633591610000|2021-10-07 07:26:50|5914.35|5914.35|5914.82|5914.82|5914.82|5914.82|5914.11|5914.11|0
1633591620000|2021-10-07 07:27:00|5915.57|5915.57|5915.53|5915.53|5915.57|5915.57|5915.53|5915.53|0
1633591630000|2021-10-07 07:27:10|5915.77|5915.77|5916.24|5916.24|5916.24|5916.24|5915.53|5915.53|0
1633591640000|2021-10-07 07:27:20|5916.82|5916.82|5916.53|5916.53|5916.82|5916.82|5914.8|5914.8|0
1633591650000|2021-10-07 07:27:30|5915.36|5915.36|5914.77|5914.77|5915.36|5915.36|5914.75|5914.75|0
1633591660000|2021-10-07 07:27:40|5914.12|5914.12|5914.19|5914.19|5914.19|5914.19|5913.9|5913.9|0
1633591670000|2021-10-07 07:27:50|5914.67|5914.67|5914.38|5914.38|5915.38|5915.38|5914.38|5914.38|0
1633591680000|2021-10-07 07:28:00|5916.17|5916.17|5916.67|5916.67|5916.67|5916.67|5916.17|5916.17|0
1633591690000|2021-10-07 07:28:10|5917.25|5917.25|5915.72|5915.72|5917.25|5917.25|5915.72|5915.72|0
1633591700000|2021-10-07 07:28:20|5915.93|5915.93|5914.5|5914.5|5915.93|5915.93|5914.5|5914.5|0
1633591710000|2021-10-07 07:28:30|5913.83|5913.83|5912.77|5912.77|5914.3|5914.3|5912.77|5912.77|0
1633591720000|2021-10-07 07:28:40|5912.3|5912.3|5910.59|5910.59|5912.53|5912.53|5910.59|5910.59|0
1633591730000|2021-10-07 07:28:50|5910.3|5910.3|5905.64|5905.64|5910.3|5910.3|5904.88|5904.88|0
1633591740000|2021-10-07 07:29:00|5905.93|5905.93|5907.66|5907.66|5907.66|5907.66|5905.93|5905.93|0
1633591750000|2021-10-07 07:29:10|5907.61|5907.61|5908.37|5908.37|5908.37|5908.37|5907.61|5907.61|0
1633591760000|2021-10-07 07:29:20|5907.08|5907.08|5904.38|5904.38|5907.08|5907.08|5903.66|5903.66|0
1633591770000|2021-10-07 07:29:30|5904.96|5904.96|5903.18|5903.18|5905.19|5905.19|5903.18|5903.18|0
1633591780000|2021-10-07 07:29:40|5903.42|5903.42|5902.17|5902.17|5903.7|5903.7|5902.17|5902.17|0
1633591790000|2021-10-07 07:29:50|5902.46|5902.46|5904.02|5904.02|5904.06|5904.06|5902.46|5902.46|0
1633591800000|2021-10-07 07:30:00|5904.6|5904.6|5906.21|5906.21|5906.21|5906.21|5904.6|5904.6|0
1633591810000|2021-10-07 07:30:10|5906.11|5906.11|5905.74|5905.74|5906.18|5906.18|5905.32|5905.32|0
1633591820000|2021-10-07 07:30:20|5905.5|5905.5|5906.63|5906.63|5906.63|5906.63|5905.5|5905.5|0
1633591830000|2021-10-07 07:30:30|5906.05|5906.05|5904.79|5904.79|5906.05|5906.05|5904.79|5904.79|0
1633591840000|2021-10-07 07:30:40|5904.21|5904.21|5899.14|5899.14|5904.21|5904.21|5899.14|5899.14|0
1633591850000|2021-10-07 07:30:50|5899.43|5899.43|5901.22|5901.22|5901.22|5901.22|5899.43|5899.43|0
1633591860000|2021-10-07 07:31:00|5900.58|5900.58|5899.76|5899.76|5901.1|5901.1|5899.76|5899.76|0
1633591870000|2021-10-07 07:31:10|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1633591880000|2021-10-07 07:31:20|5898.97|5898.97|5899.88|5899.88|5899.88|5899.88|5898.39|5898.39|0
1633591890000|2021-10-07 07:31:30|5900.12|5900.12|5900.55|5900.55|5900.55|5900.55|5900.12|5900.12|0
1633591900000|2021-10-07 07:31:40|5900.33|5900.33|5900.33|5900.33|5900.33|5900.33|5900.33|5900.33|0
1633591910000|2021-10-07 07:31:50|5900.32|5900.32|5902.99|5902.99|5902.99|5902.99|5900.31|5900.31|0
1633591920000|2021-10-07 07:32:00|5903.86|5903.86|5908.29|5908.29|5908.7|5908.7|5903.86|5903.86|0
1633591930000|2021-10-07 07:32:10|5908.58|5908.58|5907.35|5907.35|5908.58|5908.58|5907.13|5907.13|0
1633591940000|2021-10-07 07:32:20|5907.06|5907.06|5907.78|5907.78|5907.78|5907.78|5907.06|5907.06|0
1633591950000|2021-10-07 07:32:30|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|5907.54|0
1633591960000|2021-10-07 07:32:40|5906.68|5906.68|5906.24|5906.24|5906.96|5906.96|5906.1|5906.1|0
1633591970000|2021-10-07 07:32:50|5906.53|5906.53|5903.56|5903.56|5906.53|5906.53|5903.56|5903.56|0
1633591980000|2021-10-07 07:33:00|5904.14|5904.14|5905.25|5905.25|5905.25|5905.25|5904.14|5904.14|0
1633591990000|2021-10-07 07:33:10|5905.68|5905.68|5905.39|5905.39|5905.68|5905.68|5905.1|5905.1|0
1633592000000|2021-10-07 07:33:20|5904.52|5904.52|5906.3|5906.3|5906.3|5906.3|5903.37|5903.37|0
1633592010000|2021-10-07 07:33:30|5906.58|5906.58|5907.36|5907.36|5908.13|5908.13|5906.58|5906.58|0
1633592020000|2021-10-07 07:33:40|5907.94|5907.94|5907.29|5907.29|5908.22|5908.22|5905.71|5905.71|0
1633592030000|2021-10-07 07:33:50|5908.16|5908.16|5902.92|5902.92|5908.16|5908.16|5902.92|5902.92|0
1633592040000|2021-10-07 07:34:00|5902.7|5902.7|5902.9|5902.9|5902.96|5902.96|5902.66|5902.66|0
1633592050000|2021-10-07 07:34:10|5903.76|5903.76|5908.87|5908.87|5909.11|5909.11|5903.76|5903.76|0
1633592060000|2021-10-07 07:34:20|5909.16|5909.16|5904.64|5904.64|5909.16|5909.16|5903.99|5903.99|0
1633592070000|2021-10-07 07:34:30|5904.35|5904.35|5903.66|5903.66|5904.35|5904.35|5903.66|5903.66|0
1633592080000|2021-10-07 07:34:40|5903.37|5903.37|5903.61|5903.61|5903.66|5903.66|5903.13|5903.13|0
1633592090000|2021-10-07 07:34:50|5904.47|5904.47|5906.87|5906.87|5906.87|5906.87|5904.47|5904.47|0
1633592100000|2021-10-07 07:35:00|5907.34|5907.34|5908.69|5908.69|5908.69|5908.69|5907.34|5907.34|0
1633592110000|2021-10-07 07:35:10|5909.98|5909.98|5912.89|5912.89|5913.22|5913.22|5909.98|5909.98|0
1633592120000|2021-10-07 07:35:20|5913.18|5913.18|5913.18|5913.18|5913.18|5913.18|5913.18|5913.18|0
1633592130000|2021-10-07 07:35:30|5913.47|5913.47|5914.16|5914.16|5914.42|5914.42|5913.47|5913.47|0
1633592140000|2021-10-07 07:35:40|5914.81|5914.81|5915.82|5915.82|5915.82|5915.82|5914.81|5914.81|0
1633592150000|2021-10-07 07:35:50|5915.86|5915.86|5916.43|5916.43|5916.43|5916.43|5915.63|5915.63|0
1633592160000|2021-10-07 07:36:00|5916.67|5916.67|5916.93|5916.93|5916.93|5916.93|5916.14|5916.14|0
1633592170000|2021-10-07 07:36:10|5916.65|5916.65|5918.09|5918.09|5918.09|5918.09|5915.93|5915.93|0
1633592180000|2021-10-07 07:36:20|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1633592190000|2021-10-07 07:36:30|5918.86|5918.86|5918.03|5918.03|5919.67|5919.67|5918.03|5918.03|0
1633592200000|2021-10-07 07:36:40|5918.24|5918.24|5917.12|5917.12|5918.24|5918.24|5917.12|5917.12|0
1633592210000|2021-10-07 07:36:50|5917.36|5917.36|5920.59|5920.59|5920.59|5920.59|5917.36|5917.36|0
1633592220000|2021-10-07 07:37:00|5920.88|5920.88|5920.83|5920.83|5920.88|5920.88|5920.12|5920.12|0
1633592230000|2021-10-07 07:37:10|5921.41|5921.41|5923.33|5923.33|5923.33|5923.33|5921.41|5921.41|0
1633592240000|2021-10-07 07:37:20|5925.95|5925.95|5927.05|5927.05|5927.1|5927.1|5925.95|5925.95|0
1633592250000|2021-10-07 07:37:30|5926.76|5926.76|5923.24|5923.24|5926.76|5926.76|5923.24|5923.24|0
1633592260000|2021-10-07 07:37:40|5922.66|5922.66|5920.33|5920.33|5922.66|5922.66|5920.33|5920.33|0
1633592270000|2021-10-07 07:37:50|5920.05|5920.05|5919.57|5919.57|5920.05|5920.05|5919.57|5919.57|0
1633592280000|2021-10-07 07:38:00|5919.86|5919.86|5920.28|5920.28|5920.86|5920.86|5919.86|5919.86|0
1633592290000|2021-10-07 07:38:10|5921.15|5921.15|5918.97|5918.97|5921.15|5921.15|5918.97|5918.97|0
1633592300000|2021-10-07 07:38:20|5919.26|5919.26|5918.97|5918.97|5919.26|5919.26|5918.97|5918.97|0
1633592310000|2021-10-07 07:38:30|5918.76|5918.76|5920|5920|5920|5920|5918.54|5918.54|0
1633592320000|2021-10-07 07:38:40|5920.22|5920.22|5920.66|5920.66|5920.66|5920.66|5919.79|5919.79|0
1633592330000|2021-10-07 07:38:50|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|0
1633592340000|2021-10-07 07:39:00|5920.13|5920.13|5920.32|5920.32|5920.32|5920.32|5919.5|5919.5|0
1633592350000|2021-10-07 07:39:10|5920.61|5920.61|5920.03|5920.03|5920.61|5920.61|5920.03|5920.03|0
1633592360000|2021-10-07 07:39:20|5919.99|5919.99|5921.36|5921.36|5921.36|5921.36|5919.99|5919.99|0
1633592370000|2021-10-07 07:39:30|5921.6|5921.6|5922.17|5922.17|5922.46|5922.46|5921.6|5921.6|0
1633592380000|2021-10-07 07:39:40|5921.7|5921.7|5922.41|5922.41|5922.41|5922.41|5921.7|5921.7|0
1633592390000|2021-10-07 07:39:50|5921.7|5921.7|5922.05|5922.05|5922.48|5922.48|5921.41|5921.41|0
1633592400000|2021-10-07 07:40:00|5921.58|5921.58|5920.88|5920.88|5922.42|5922.42|5920.88|5920.88|0
1633592410000|2021-10-07 07:40:10|5920.59|5920.59|5920.59|5920.59|5920.59|5920.59|5920.59|5920.59|0
1633592420000|2021-10-07 07:40:20|5920.16|5920.16|5919.58|5919.58|5920.16|5920.16|5919.58|5919.58|0
1633592430000|2021-10-07 07:40:30|5919.34|5919.34|5916.96|5916.96|5919.34|5919.34|5916.96|5916.96|0
1633592440000|2021-10-07 07:40:40|5916.53|5916.53|5916.77|5916.77|5917.29|5917.29|5915.95|5915.95|0
1633592450000|2021-10-07 07:40:50|5915.66|5915.66|5913.86|5913.86|5915.66|5915.66|5913.02|5913.02|0
1633592460000|2021-10-07 07:41:00|5914.34|5914.34|5914.82|5914.82|5914.82|5914.82|5914.34|5914.34|0
1633592470000|2021-10-07 07:41:10|5915.06|5915.06|5915.63|5915.63|5915.63|5915.63|5915.06|5915.06|0
1633592480000|2021-10-07 07:41:20|5917.43|5917.43|5916.26|5916.26|5917.43|5917.43|5916.26|5916.26|0
1633592490000|2021-10-07 07:41:30|5916.31|5916.31|5915.18|5915.18|5916.69|5916.69|5914.96|5914.96|0
1633592500000|2021-10-07 07:41:40|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|0
1633592510000|2021-10-07 07:41:50|5914.67|5914.67|5915.73|5915.73|5915.73|5915.73|5914.67|5914.67|0
1633592520000|2021-10-07 07:42:00|5917.38|5917.38|5918.84|5918.84|5918.84|5918.84|5917.17|5917.17|0
1633592530000|2021-10-07 07:42:10|5918.86|5918.86|5922.74|5922.74|5923.03|5923.03|5918.86|5918.86|0
1633592540000|2021-10-07 07:42:20|5922.46|5922.46|5923.79|5923.79|5923.79|5923.79|5921.83|5921.83|0
1633592550000|2021-10-07 07:42:30|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1633592560000|2021-10-07 07:42:40|5925.14|5925.14|5925.39|5925.39|5925.39|5925.39|5925.14|5925.14|0
1633592570000|2021-10-07 07:42:50|5925.29|5925.29|5925.29|5925.29|5925.5|5925.5|5925.29|5925.29|0
1633592580000|2021-10-07 07:43:00|5925.31|5925.31|5925.25|5925.25|5925.32|5925.32|5925.25|5925.25|0
1633592590000|2021-10-07 07:43:10|5925.83|5925.83|5926.99|5926.99|5926.99|5926.99|5925.83|5925.83|0
1633592600000|2021-10-07 07:43:20|5926.77|5926.77|5925.55|5925.55|5926.77|5926.77|5925.55|5925.55|0
1633592610000|2021-10-07 07:43:30|5925.84|5925.84|5927.73|5927.73|5927.73|5927.73|5925.84|5925.84|0
1633592620000|2021-10-07 07:43:40|5928.21|5928.21|5927.72|5927.72|5929.2|5929.2|5927.72|5927.72|0
1633592630000|2021-10-07 07:43:50|5926.96|5926.96|5926.5|5926.5|5927.19|5927.19|5926.5|5926.5|0
1633592640000|2021-10-07 07:44:00|5925.98|5925.98|5923.28|5923.28|5925.98|5925.98|5923.28|5923.28|0
1633592650000|2021-10-07 07:44:10|5922.41|5922.41|5922.17|5922.17|5922.41|5922.41|5922.12|5922.12|0
1633592660000|2021-10-07 07:44:20|5920.44|5920.44|5918.2|5918.2|5920.44|5920.44|5917.14|5917.14|0
1633592670000|2021-10-07 07:44:30|5918.44|5918.44|5918.67|5918.67|5918.67|5918.67|5918.44|5918.44|0
1633592680000|2021-10-07 07:44:40|5919.75|5919.75|5920.04|5920.04|5920.04|5920.04|5919.75|5919.75|0
1633592700000|2021-10-07 07:45:00|5918.84|5918.84|5920.42|5920.42|5920.42|5920.42|5918.84|5918.84|0
1633592710000|2021-10-07 07:45:10|5920.71|5920.71|5923.03|5923.03|5923.03|5923.03|5920.71|5920.71|0
1633592720000|2021-10-07 07:45:20|5923.32|5923.32|5923.89|5923.89|5923.89|5923.89|5923.03|5923.03|0
1633592730000|2021-10-07 07:45:30|5923.88|5923.88|5923.61|5923.61|5923.88|5923.88|5923.38|5923.38|0
1633592740000|2021-10-07 07:45:40|5921.94|5921.94|5920.3|5920.3|5921.94|5921.94|5920.3|5920.3|0
1633592750000|2021-10-07 07:45:50|5920.52|5920.52|5921.47|5921.47|5921.47|5921.47|5920.52|5920.52|0
1633592760000|2021-10-07 07:46:00|5921.04|5921.04|5920.38|5920.38|5921.14|5921.14|5920.38|5920.38|0
1633592770000|2021-10-07 07:46:10|5919.51|5919.51|5917.5|5917.5|5919.51|5919.51|5917.5|5917.5|0
1633592780000|2021-10-07 07:46:20|5917.74|5917.74|5916.7|5916.7|5917.74|5917.74|5916.42|5916.42|0
1633592790000|2021-10-07 07:46:30|5916.66|5916.66|5916.61|5916.61|5916.66|5916.66|5916.39|5916.39|0
1633592810000|2021-10-07 07:46:50|5916.85|5916.85|5916.13|5916.13|5916.85|5916.85|5916.13|5916.13|0
1633592820000|2021-10-07 07:47:00|5916.61|5916.61|5914.53|5914.53|5916.61|5916.61|5914.53|5914.53|0
1633592830000|2021-10-07 07:47:10|5913.66|5913.66|5909.36|5909.36|5913.66|5913.66|5909.36|5909.36|0
1633592840000|2021-10-07 07:47:20|5909.33|5909.33|5909.62|5909.62|5909.62|5909.62|5909.33|5909.33|0
1633592850000|2021-10-07 07:47:30|5909.4|5909.4|5907.49|5907.49|5909.4|5909.4|5907.2|5907.2|0
1633592860000|2021-10-07 07:47:40|5907.78|5907.78|5908.69|5908.69|5908.69|5908.69|5907.78|5907.78|0
1633592870000|2021-10-07 07:47:50|5908.67|5908.67|5909.98|5909.98|5909.98|5909.98|5908.64|5908.64|0
1633592880000|2021-10-07 07:48:00|5910.22|5910.22|5910.63|5910.63|5910.86|5910.86|5910.22|5910.22|0
1633592890000|2021-10-07 07:48:10|5909.62|5909.62|5906.97|5906.97|5909.64|5909.64|5906.97|5906.97|0
1633592900000|2021-10-07 07:48:20|5906.73|5906.73|5908.12|5908.12|5908.12|5908.12|5906.73|5906.73|0
1633592910000|2021-10-07 07:48:30|5908.36|5908.36|5908.85|5908.85|5909.08|5909.08|5908.36|5908.36|0
1633592920000|2021-10-07 07:48:40|5909.14|5909.14|5909.24|5909.24|5910.01|5910.01|5909.14|5909.14|0
1633592930000|2021-10-07 07:48:50|5908.71|5908.71|5905.26|5905.26|5908.71|5908.71|5905.26|5905.26|0
1633592940000|2021-10-07 07:49:00|5904.97|5904.97|5903.92|5903.92|5904.97|5904.97|5903.92|5903.92|0
1633592950000|2021-10-07 07:49:10|5903.71|5903.71|5902.7|5902.7|5903.71|5903.71|5902.7|5902.7|0
1633592960000|2021-10-07 07:49:20|5903.99|5903.99|5906.94|5906.94|5906.94|5906.94|5903.99|5903.99|0
1633592970000|2021-10-07 07:49:30|5907.66|5907.66|5906.41|5906.41|5907.66|5907.66|5906.41|5906.41|0
1633592980000|2021-10-07 07:49:40|5906.7|5906.7|5905.63|5905.63|5906.7|5906.7|5905.6|5905.6|0
1633592990000|2021-10-07 07:49:50|5906.2|5906.2|5906.2|5906.2|5906.44|5906.44|5906.2|5906.2|0
1633593000000|2021-10-07 07:50:00|5905.73|5905.73|5905.54|5905.54|5906.01|5906.01|5905.54|5905.54|0
1633593010000|2021-10-07 07:50:10|5905.25|5905.25|5907.84|5907.84|5907.84|5907.84|5905.25|5905.25|0
1633593020000|2021-10-07 07:50:20|5907.82|5907.82|5906.53|5906.53|5908.04|5908.04|5906.53|5906.53|0
1633593030000|2021-10-07 07:50:30|5905.95|5905.95|5904.78|5904.78|5905.95|5905.95|5904.78|5904.78|0
1633593040000|2021-10-07 07:50:40|5905|5905|5904.47|5904.47|5905|5905|5904.47|5904.47|0
1633593050000|2021-10-07 07:50:50|5904.25|5904.25|5904.24|5904.24|5904.25|5904.25|5904.24|5904.24|0
1633593060000|2021-10-07 07:51:00|5904.48|5904.48|5905.22|5905.22|5905.22|5905.22|5904.48|5904.48|0
1633593070000|2021-10-07 07:51:10|5907.97|5907.97|5907.76|5907.76|5907.97|5907.97|5907.54|5907.54|0
1633593080000|2021-10-07 07:51:20|5906.99|5906.99|5906.7|5906.7|5906.99|5906.99|5906.7|5906.7|0
1633593090000|2021-10-07 07:51:30|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|0
1633593100000|2021-10-07 07:51:40|5905.6|5905.6|5902.89|5902.89|5905.6|5905.6|5902.89|5902.89|0
1633593110000|2021-10-07 07:51:50|5902.68|5902.68|5900.27|5900.27|5902.68|5902.68|5900.27|5900.27|0
1633593120000|2021-10-07 07:52:00|5901.32|5901.32|5894.27|5894.27|5901.32|5901.32|5894.27|5894.27|0
1633593130000|2021-10-07 07:52:10|5894.75|5894.75|5899.18|5899.18|5899.18|5899.18|5894.75|5894.75|0
1633593140000|2021-10-07 07:52:20|5898.6|5898.6|5893.47|5893.47|5898.6|5898.6|5893.47|5893.47|0
1633593150000|2021-10-07 07:52:30|5891.52|5891.52|5889.11|5889.11|5891.52|5891.52|5888.85|5888.85|0
1633593160000|2021-10-07 07:52:40|5888.82|5888.82|5886.26|5886.26|5888.82|5888.82|5886.26|5886.26|0
1633593170000|2021-10-07 07:52:50|5886.97|5886.97|5880.44|5880.44|5886.97|5886.97|5880.44|5880.44|0
1633593180000|2021-10-07 07:53:00|5880.01|5880.01|5880.34|5880.34|5881.44|5881.44|5878.88|5878.88|0
1633593190000|2021-10-07 07:53:10|5880.77|5880.77|5883|5883|5883.58|5883.58|5880.34|5880.34|0
1633593200000|2021-10-07 07:53:20|5883.72|5883.72|5884.87|5884.87|5884.87|5884.87|5883.72|5883.72|0
1633593210000|2021-10-07 07:53:30|5885.15|5885.15|5886.06|5886.06|5886.97|5886.97|5884.87|5884.87|0
1633593220000|2021-10-07 07:53:40|5885.63|5885.63|5883.97|5883.97|5885.63|5885.63|5883.97|5883.97|0
1633593230000|2021-10-07 07:53:50|5883.68|5883.68|5885.64|5885.64|5885.64|5885.64|5883.51|5883.51|0
1633593240000|2021-10-07 07:54:00|5885.85|5885.85|5885.9|5885.9|5885.9|5885.9|5885.83|5885.83|0
1633593250000|2021-10-07 07:54:10|5885.42|5885.42|5885.13|5885.13|5885.42|5885.42|5885.13|5885.13|0
1633593260000|2021-10-07 07:54:20|5885.17|5885.17|5883.61|5883.61|5885.17|5885.17|5883.59|5883.59|0
1633593270000|2021-10-07 07:54:30|5883.9|5883.9|5884.48|5884.48|5884.48|5884.48|5883.9|5883.9|0
1633593280000|2021-10-07 07:54:40|5884.19|5884.19|5883.4|5883.4|5884.19|5884.19|5883.4|5883.4|0
1633593290000|2021-10-07 07:54:50|5883.43|5883.43|5882.52|5882.52|5883.72|5883.72|5882.28|5882.28|0
1633593300000|2021-10-07 07:55:00|5882.5|5882.5|5885.08|5885.08|5885.08|5885.08|5882.5|5882.5|0
1633593310000|2021-10-07 07:55:10|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|0
1633593330000|2021-10-07 07:55:30|5886.04|5886.04|5886.04|5886.04|5886.04|5886.04|5886.04|5886.04|0
1633593340000|2021-10-07 07:55:40|5885.56|5885.56|5884.33|5884.33|5885.86|5885.86|5884.33|5884.33|0
1633593350000|2021-10-07 07:55:50|5882.92|5882.92|5880.31|5880.31|5882.92|5882.92|5880.31|5880.31|0
1633593360000|2021-10-07 07:56:00|5881.27|5881.27|5880.12|5880.12|5881.27|5881.27|5880.12|5880.12|0
1633593370000|2021-10-07 07:56:10|5880.07|5880.07|5879.51|5879.51|5880.07|5880.07|5879.51|5879.51|0
1633593380000|2021-10-07 07:56:20|5878.79|5878.79|5878.11|5878.11|5878.79|5878.79|5877.15|5877.15|0
1633593390000|2021-10-07 07:56:30|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1633936500000|2021-10-11 07:15:00|6166.01|6166.01|6165.66|6165.66|6166.18|6166.18|6165.54|6165.54|0
1633936510000|2021-10-11 07:15:10|6166.37|6166.37|6170.58|6170.58|6170.58|6170.58|6166.37|6166.37|0
1633936520000|2021-10-11 07:15:20|6170.15|6170.15|6171.96|6171.96|6171.96|6171.96|6170.15|6170.15|0
1633936530000|2021-10-11 07:15:30|6171.48|6171.48|6171.96|6171.96|6171.96|6171.96|6171.31|6171.31|0
1633936540000|2021-10-11 07:15:40|6170.38|6170.38|6171.25|6171.25|6171.51|6171.51|6169.91|6169.91|0
1633936550000|2021-10-11 07:15:50|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|0
1633936560000|2021-10-11 07:16:00|6172.11|6172.11|6172.69|6172.69|6172.69|6172.69|6172.11|6172.11|0
1633936570000|2021-10-11 07:16:10|6172.4|6172.4|6173.41|6173.41|6173.41|6173.41|6172.4|6172.4|0
1633936580000|2021-10-11 07:16:20|6173.48|6173.48|6172.89|6172.89|6173.9|6173.9|6172.89|6172.89|0
1633936590000|2021-10-11 07:16:30|6172.96|6172.96|6173.45|6173.45|6173.45|6173.45|6172.96|6172.96|0
1633936600000|2021-10-11 07:16:40|6174.09|6174.09|6176.5|6176.5|6176.5|6176.5|6174.09|6174.09|0
1633936610000|2021-10-11 07:16:50|6176.93|6176.93|6177.6|6177.6|6177.89|6177.89|6176.64|6176.64|0
1633936620000|2021-10-11 07:17:00|6177.36|6177.36|6172.21|6172.21|6177.36|6177.36|6171.92|6171.92|0
1633936630000|2021-10-11 07:17:10|6171.78|6171.78|6171.52|6171.52|6172.9|6172.9|6171.52|6171.52|0
1633936640000|2021-10-11 07:17:20|6171.8|6171.8|6164.98|6164.98|6171.8|6171.8|6164.98|6164.98|0
1633936650000|2021-10-11 07:17:30|6165.41|6165.41|6166.41|6166.41|6166.41|6166.41|6165.4|6165.4|0
1633936660000|2021-10-11 07:17:40|6165.69|6165.69|6167.06|6167.06|6167.06|6167.06|6165.69|6165.69|0
1633936680000|2021-10-11 07:18:00|6167.27|6167.27|6165.5|6165.5|6168.47|6168.47|6164.64|6164.64|0
1633936690000|2021-10-11 07:18:10|6166.89|6166.89|6168.88|6168.88|6171.92|6171.92|6166.89|6166.89|0
1633936700000|2021-10-11 07:18:20|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|0
1633936710000|2021-10-11 07:18:30|6170.82|6170.82|6172.61|6172.61|6173.95|6173.95|6170.82|6170.82|0
1633936720000|2021-10-11 07:18:40|6172.4|6172.4|6168.92|6168.92|6172.4|6172.4|6168.92|6168.92|0
1633936730000|2021-10-11 07:18:50|6169.5|6169.5|6167.42|6167.42|6169.5|6169.5|6167.42|6167.42|0
1633936740000|2021-10-11 07:19:00|6167.63|6167.63|6165.77|6165.77|6167.63|6167.63|6165.77|6165.77|0
1633936750000|2021-10-11 07:19:10|6165.48|6165.48|6164.77|6164.77|6165.48|6165.48|6164.77|6164.77|0
1633936760000|2021-10-11 07:19:20|6166.15|6166.15|6167.68|6167.68|6167.68|6167.68|6166.15|6166.15|0
1633936770000|2021-10-11 07:19:30|6167.39|6167.39|6167.37|6167.37|6167.68|6167.68|6167.37|6167.37|0
1633936780000|2021-10-11 07:19:40|6167.33|6167.33|6167.37|6167.37|6167.37|6167.37|6167.33|6167.33|0
1633936790000|2021-10-11 07:19:50|6168.24|6168.24|6167.62|6167.62|6168.96|6168.96|6167.62|6167.62|0
1633936800000|2021-10-11 07:20:00|6167.91|6167.91|6168.24|6168.24|6168.24|6168.24|6166.5|6166.5|0
1633936810000|2021-10-11 07:20:10|6168.53|6168.53|6172.31|6172.31|6172.33|6172.33|6168.53|6168.53|0
1633936820000|2021-10-11 07:20:20|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|0
1633936830000|2021-10-11 07:20:30|6171.49|6171.49|6167.83|6167.83|6171.49|6171.49|6167.83|6167.83|0
1633936840000|2021-10-11 07:20:40|6167.61|6167.61|6169.21|6169.21|6169.5|6169.5|6167.61|6167.61|0
1633936850000|2021-10-11 07:20:50|6169.25|6169.25|6171.19|6171.19|6171.19|6171.19|6169.25|6169.25|0
1633936860000|2021-10-11 07:21:00|6169.25|6169.25|6168.75|6168.75|6169.25|6169.25|6168.32|6168.32|0
1633936870000|2021-10-11 07:21:10|6167.84|6167.84|6166.73|6166.73|6167.84|6167.84|6166.14|6166.14|0
1633936880000|2021-10-11 07:21:20|6169|6169|6169|6169|6169|6169|6169|6169|0
1633936890000|2021-10-11 07:21:30|6168.36|6168.36|6169.26|6169.26|6169.26|6169.26|6168.07|6168.07|0
1633936900000|2021-10-11 07:21:40|6169.98|6169.98|6170.89|6170.89|6170.89|6170.89|6169.76|6169.76|0
1633936910000|2021-10-11 07:21:50|6171.36|6171.36|6174.63|6174.63|6174.8|6174.8|6171.36|6171.36|0
1633936920000|2021-10-11 07:22:00|6174.34|6174.34|6174.73|6174.73|6174.96|6174.96|6174.34|6174.34|0
1633936930000|2021-10-11 07:22:10|6175.02|6175.02|6174.71|6174.71|6175.29|6175.29|6174.44|6174.44|0
1633936940000|2021-10-11 07:22:20|6175.29|6175.29|6173.91|6173.91|6175.29|6175.29|6173.6|6173.6|0
1633936950000|2021-10-11 07:22:30|6174.2|6174.2|6173.33|6173.33|6174.2|6174.2|6173.27|6173.27|0
1633936960000|2021-10-11 07:22:40|6173.37|6173.37|6174.38|6174.38|6174.41|6174.41|6173.37|6173.37|0
1633936970000|2021-10-11 07:22:50|6173.52|6173.52|6176.32|6176.32|6176.59|6176.59|6173.52|6173.52|0
1633936980000|2021-10-11 07:23:00|6177.03|6177.03|6177.04|6177.04|6177.61|6177.61|6176.56|6176.56|0
1633936990000|2021-10-11 07:23:10|6177.85|6177.85|6179.38|6179.38|6179.38|6179.38|6177.27|6177.27|0
1633937000000|2021-10-11 07:23:20|6180.25|6180.25|6182.97|6182.97|6182.97|6182.97|6180.25|6180.25|0
1633937010000|2021-10-11 07:23:30|6182.68|6182.68|6181.76|6181.76|6182.68|6182.68|6181.23|6181.23|0
1633937020000|2021-10-11 07:23:40|6181.52|6181.52|6180.4|6180.4|6181.58|6181.58|6180.4|6180.4|0
1633937030000|2021-10-11 07:23:50|6180.98|6180.98|6181.91|6181.91|6182.2|6182.2|6180.98|6180.98|0
1633937040000|2021-10-11 07:24:00|6181.38|6181.38|6177.79|6177.79|6181.38|6181.38|6177.79|6177.79|0
1633937050000|2021-10-11 07:24:10|6177.77|6177.77|6180.5|6180.5|6180.5|6180.5|6176.92|6176.92|0
1633937060000|2021-10-11 07:24:20|6180.47|6180.47|6181.48|6181.48|6181.48|6181.48|6180.47|6180.47|0
1633937070000|2021-10-11 07:24:30|6182.06|6182.06|6182.32|6182.32|6183.01|6183.01|6182.06|6182.06|0
1633937080000|2021-10-11 07:24:40|6182.03|6182.03|6179.61|6179.61|6182.03|6182.03|6179.61|6179.61|0
1633937090000|2021-10-11 07:24:50|6180.66|6180.66|6182.01|6182.01|6182.01|6182.01|6180.66|6180.66|0
1633937100000|2021-10-11 07:25:00|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|0
1633937110000|2021-10-11 07:25:10|6181.25|6181.25|6181.54|6181.54|6181.83|6181.83|6181.25|6181.25|0
1633937120000|2021-10-11 07:25:20|6181.53|6181.53|6182.3|6182.3|6182.3|6182.3|6181.53|6181.53|0
1633937130000|2021-10-11 07:25:30|6182.54|6182.54|6185.36|6185.36|6185.36|6185.36|6182.3|6182.3|0
1633937140000|2021-10-11 07:25:40|6185.58|6185.58|6185.56|6185.56|6186.51|6186.51|6185.56|6185.56|0
1633937150000|2021-10-11 07:25:50|6186.03|6186.03|6186.03|6186.03|6186.51|6186.51|6186.03|6186.03|0
1633937160000|2021-10-11 07:26:00|6185.99|6185.99|6186.57|6186.57|6186.86|6186.86|6185.99|6185.99|0
1633937170000|2021-10-11 07:26:10|6186.86|6186.86|6183.16|6183.16|6186.86|6186.86|6183.16|6183.16|0
1633937180000|2021-10-11 07:26:20|6183.45|6183.45|6182.09|6182.09|6183.45|6183.45|6182.09|6182.09|0
1633937190000|2021-10-11 07:26:30|6182.59|6182.59|6181.56|6181.56|6182.59|6182.59|6181.56|6181.56|0
1633937200000|2021-10-11 07:26:40|6181.8|6181.8|6182.6|6182.6|6182.6|6182.6|6181.11|6181.11|0
1633937220000|2021-10-11 07:27:00|6183.03|6183.03|6185.43|6185.43|6185.43|6185.43|6183.03|6183.03|0
1633937230000|2021-10-11 07:27:10|6184.67|6184.67|6185.19|6185.19|6185.24|6185.24|6184.67|6184.67|0
1633937240000|2021-10-11 07:27:20|6185.43|6185.43|6185.67|6185.67|6185.67|6185.67|6185.43|6185.43|0
1633937250000|2021-10-11 07:27:30|6185.38|6185.38|6184.38|6184.38|6185.38|6185.38|6184.38|6184.38|0
1633937260000|2021-10-11 07:27:40|6185.31|6185.31|6186.17|6186.17|6186.17|6186.17|6185.31|6185.31|0
1633937270000|2021-10-11 07:27:50|6185.88|6185.88|6186.17|6186.17|6186.17|6186.17|6185.88|6185.88|0
1633937280000|2021-10-11 07:28:00|6186.65|6186.65|6188.54|6188.54|6188.54|6188.54|6186.65|6186.65|0
1633937290000|2021-10-11 07:28:10|6188.3|6188.3|6186.68|6186.68|6188.3|6188.3|6186.68|6186.68|0
1633937300000|2021-10-11 07:28:20|6186.89|6186.89|6186.55|6186.55|6187.42|6187.42|6186.55|6186.55|0
1633937310000|2021-10-11 07:28:30|6185.88|6185.88|6184.03|6184.03|6185.88|6185.88|6184.03|6184.03|0
1633937320000|2021-10-11 07:28:40|6183.82|6183.82|6179.45|6179.45|6183.82|6183.82|6179.44|6179.44|0
1633937330000|2021-10-11 07:28:50|6177.3|6177.3|6179.41|6179.41|6179.41|6179.41|6177.3|6177.3|0
1633937340000|2021-10-11 07:29:00|6179.88|6179.88|6179.92|6179.92|6179.92|6179.92|6177.93|6177.93|0
1633937350000|2021-10-11 07:29:10|6180.21|6180.21|6179.79|6179.79|6180.24|6180.24|6179.6|6179.6|0
1633937360000|2021-10-11 07:29:20|6179.88|6179.88|6180.04|6180.04|6180.62|6180.62|6179.88|6179.88|0
1633937370000|2021-10-11 07:29:30|6179.98|6179.98|6179.67|6179.67|6179.98|6179.98|6179.67|6179.67|0
1633937380000|2021-10-11 07:29:40|6179.62|6179.62|6179.19|6179.19|6179.91|6179.91|6179.19|6179.19|0
1633937390000|2021-10-11 07:29:50|6178.62|6178.62|6177.97|6177.97|6178.62|6178.62|6177.9|6177.9|0
1633937400000|2021-10-11 07:30:00|6178.69|6178.69|6179.03|6179.03|6179.03|6179.03|6178.03|6178.03|0
1633937410000|2021-10-11 07:30:10|6179.02|6179.02|6179.82|6179.82|6179.82|6179.82|6178.45|6178.45|0
1633937420000|2021-10-11 07:30:20|6179.59|6179.59|6179.61|6179.61|6179.9|6179.9|6179.59|6179.59|0
1633937430000|2021-10-11 07:30:30|6178.63|6178.63|6174.3|6174.3|6178.63|6178.63|6174.3|6174.3|0
1633937440000|2021-10-11 07:30:40|6174.59|6174.59|6175.54|6175.54|6175.54|6175.54|6174.59|6174.59|0
1633937450000|2021-10-11 07:30:50|6175.3|6175.3|6176.28|6176.28|6176.28|6176.28|6175.02|6175.02|0
1633937460000|2021-10-11 07:31:00|6175.58|6175.58|6175.72|6175.72|6175.77|6175.77|6174.77|6174.77|0
1633937470000|2021-10-11 07:31:10|6175|6175|6175.63|6175.63|6177.09|6177.09|6174.77|6174.77|0
1633937480000|2021-10-11 07:31:20|6177.07|6177.07|6177.26|6177.26|6178.13|6178.13|6177.07|6177.07|0
1633937490000|2021-10-11 07:31:30|6177.5|6177.5|6177.67|6177.67|6178.14|6178.14|6177.5|6177.5|0
1633937500000|2021-10-11 07:31:40|6178.25|6178.25|6179.64|6179.64|6179.88|6179.88|6178.25|6178.25|0
1633937510000|2021-10-11 07:31:50|6179.4|6179.4|6177.39|6177.39|6179.4|6179.4|6177.39|6177.39|0
1633937520000|2021-10-11 07:32:00|6177.1|6177.1|6180.68|6180.68|6181.05|6181.05|6177.1|6177.1|0
1633937530000|2021-10-11 07:32:10|6180.47|6180.47|6177.38|6177.38|6180.47|6180.47|6177.38|6177.38|0
1633937540000|2021-10-11 07:32:20|6177.81|6177.81|6178.31|6178.31|6178.31|6178.31|6177.81|6177.81|0
1633937550000|2021-10-11 07:32:30|6177.88|6177.88|6178.17|6178.17|6178.46|6178.46|6177.88|6177.88|0
1633937560000|2021-10-11 07:32:40|6178.65|6178.65|6179.51|6179.51|6179.51|6179.51|6178.65|6178.65|0
1633937570000|2021-10-11 07:32:50|6179.8|6179.8|6179.6|6179.6|6181.3|6181.3|6179.6|6179.6|0
1633937580000|2021-10-11 07:33:00|6179.82|6179.82|6180.34|6180.34|6180.87|6180.87|6179.82|6179.82|0
1633937590000|2021-10-11 07:33:10|6180.63|6180.63|6180.02|6180.02|6180.63|6180.63|6179.15|6179.15|0
1633937600000|2021-10-11 07:33:20|6179.22|6179.22|6180.44|6180.44|6180.44|6180.44|6178.72|6178.72|0
1633937610000|2021-10-11 07:33:30|6180.73|6180.73|6182.28|6182.28|6182.28|6182.28|6180.73|6180.73|0
1633937620000|2021-10-11 07:33:40|6182.52|6182.52|6178.92|6178.92|6182.52|6182.52|6178.92|6178.92|0
1633937630000|2021-10-11 07:33:50|6178.9|6178.9|6178.83|6178.83|6178.9|6178.9|6178.83|6178.83|0
1633937650000|2021-10-11 07:34:10|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|0
1633937660000|2021-10-11 07:34:20|6179.36|6179.36|6179.26|6179.26|6179.36|6179.36|6179.26|6179.26|0
1633937670000|2021-10-11 07:34:30|6178.97|6178.97|6178.97|6178.97|6179.21|6179.21|6178.97|6178.97|0
1633937690000|2021-10-11 07:34:50|6178.83|6178.83|6178.73|6178.73|6178.83|6178.83|6178.73|6178.73|0
1633937700000|2021-10-11 07:35:00|6178.25|6178.25|6178.27|6178.27|6178.29|6178.29|6177.74|6177.74|0
1633937710000|2021-10-11 07:35:10|6178.99|6178.99|6179.76|6179.76|6179.76|6179.76|6178.99|6178.99|0
1633937720000|2021-10-11 07:35:20|6179.47|6179.47|6179.47|6179.47|6179.47|6179.47|6179.47|6179.47|0
1633937730000|2021-10-11 07:35:30|6179.23|6179.23|6179.23|6179.23|6179.23|6179.23|6179.23|6179.23|0
1633937740000|2021-10-11 07:35:40|6179.17|6179.17|6178.94|6178.94|6179.66|6179.66|6178.94|6178.94|0
1633937750000|2021-10-11 07:35:50|6179.37|6179.37|6180.81|6180.81|6181.09|6181.09|6179.37|6179.37|0
1633937760000|2021-10-11 07:36:00|6181.09|6181.09|6181.67|6181.67|6181.67|6181.67|6181.09|6181.09|0
1633937770000|2021-10-11 07:36:10|6181.91|6181.91|6183.2|6183.2|6183.2|6183.2|6181.91|6181.91|0
1633937780000|2021-10-11 07:36:20|6183.27|6183.27|6183.27|6183.27|6183.27|6183.27|6183.27|6183.27|0
1633937790000|2021-10-11 07:36:30|6183.7|6183.7|6179.2|6179.2|6183.7|6183.7|6178.92|6178.92|0
1633937800000|2021-10-11 07:36:40|6178.63|6178.63|6175.62|6175.62|6178.63|6178.63|6174.9|6174.9|0
1633937810000|2021-10-11 07:36:50|6175.33|6175.33|6175.04|6175.04|6175.62|6175.62|6175.04|6175.04|0
1633937820000|2021-10-11 07:37:00|6174.8|6174.8|6173.9|6173.9|6175.04|6175.04|6173.9|6173.9|0
1633937830000|2021-10-11 07:37:10|6174.37|6174.37|6174.37|6174.37|6174.37|6174.37|6174.37|6174.37|0
1633937840000|2021-10-11 07:37:20|6174.61|6174.61|6174.37|6174.37|6174.61|6174.61|6174.37|6174.37|0
1633937850000|2021-10-11 07:37:30|6174.95|6174.95|6175.47|6175.47|6177.55|6177.55|6174.95|6174.95|0
1633937860000|2021-10-11 07:37:40|6176.05|6176.05|6172.76|6172.76|6176.05|6176.05|6172.76|6172.76|0
1633937870000|2021-10-11 07:37:50|6173|6173|6171.76|6171.76|6173|6173|6171.76|6171.76|0
1633937880000|2021-10-11 07:38:00|6171.97|6171.97|6173.05|6173.05|6173.34|6173.34|6171.97|6171.97|0
1633937890000|2021-10-11 07:38:10|6172.58|6172.58|6173.73|6173.73|6173.77|6173.77|6172.58|6172.58|0
1633937900000|2021-10-11 07:38:20|6174.68|6174.68|6175.11|6175.11|6175.11|6175.11|6174.68|6174.68|0
1633937910000|2021-10-11 07:38:30|6175.69|6175.69|6174.04|6174.04|6175.69|6175.69|6173.8|6173.8|0
1633937920000|2021-10-11 07:38:40|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|0
1633937940000|2021-10-11 07:39:00|6175.37|6175.37|6173.78|6173.78|6175.37|6175.37|6173.76|6173.76|0
1633937950000|2021-10-11 07:39:10|6174.01|6174.01|6172.36|6172.36|6174.01|6174.01|6172.36|6172.36|0
1633937960000|2021-10-11 07:39:20|6172.13|6172.13|6171.59|6171.59|6172.13|6172.13|6171.55|6171.55|0
1633937980000|2021-10-11 07:39:40|6171.12|6171.12|6171.81|6171.81|6171.81|6171.81|6170.88|6170.88|0
1633937990000|2021-10-11 07:39:50|6172.68|6172.68|6172.99|6172.99|6173.21|6173.21|6172.68|6172.68|0
1633938000000|2021-10-11 07:40:00|6172.18|6172.18|6172.75|6172.75|6173.71|6173.71|6172.18|6172.18|0
1633938010000|2021-10-11 07:40:10|6173.47|6173.47|6173.85|6173.85|6174.14|6174.14|6173.38|6173.38|0
1633938020000|2021-10-11 07:40:20|6174.14|6174.14|6174.38|6174.38|6175.33|6175.33|6174.14|6174.14|0
1633938030000|2021-10-11 07:40:30|6174.09|6174.09|6173.87|6173.87|6174.09|6174.09|6173.66|6173.66|0
1633938040000|2021-10-11 07:40:40|6172.94|6172.94|6173.16|6173.16|6173.16|6173.16|6172.94|6172.94|0
1633938050000|2021-10-11 07:40:50|6173.59|6173.59|6173.83|6173.83|6173.83|6173.83|6173.59|6173.59|0
1633938060000|2021-10-11 07:41:00|6172.37|6172.37|6170.32|6170.32|6172.37|6172.37|6170.3|6170.3|0
1633938070000|2021-10-11 07:41:10|6170.03|6170.03|6169.87|6169.87|6170.3|6170.3|6169.87|6169.87|0
1633938080000|2021-10-11 07:41:20|6169.58|6169.58|6170.16|6170.16|6170.16|6170.16|6169.58|6169.58|0
1633938090000|2021-10-11 07:41:30|6170.37|6170.37|6170.35|6170.35|6170.37|6170.37|6170.35|6170.35|0
1633938100000|2021-10-11 07:41:40|6169.42|6169.42|6169.68|6169.68|6169.9|6169.9|6168.9|6168.9|0
1633938110000|2021-10-11 07:41:50|6169.7|6169.7|6169.94|6169.94|6170.07|6170.07|6169.36|6169.36|0
1633938120000|2021-10-11 07:42:00|6170.87|6170.87|6171.07|6171.07|6171.87|6171.87|6169.29|6169.29|0
1633938130000|2021-10-11 07:42:10|6171.03|6171.03|6171.24|6171.24|6171.24|6171.24|6171.03|6171.03|0
1633938140000|2021-10-11 07:42:20|6171.03|6171.03|6171.03|6171.03|6171.03|6171.03|6171.03|6171.03|0
1633938150000|2021-10-11 07:42:30|6171.32|6171.32|6174.36|6174.36|6174.36|6174.36|6170.57|6170.57|0
1633938160000|2021-10-11 07:42:40|6174.72|6174.72|6174.09|6174.09|6175|6175|6173.62|6173.62|0
1633938170000|2021-10-11 07:42:50|6174.52|6174.52|6175.51|6175.51|6175.97|6175.97|6174.52|6174.52|0
1633938180000|2021-10-11 07:43:00|6175.73|6175.73|6176.22|6176.22|6176.22|6176.22|6175.73|6175.73|0
1633938190000|2021-10-11 07:43:10|6176|6176|6176.2|6176.2|6176.22|6176.22|6175.98|6175.98|0
1633938200000|2021-10-11 07:43:20|6176.24|6176.24|6175.6|6175.6|6177.11|6177.11|6175.33|6175.33|0
1633938210000|2021-10-11 07:43:30|6175.31|6175.31|6173.87|6173.87|6175.33|6175.33|6173.87|6173.87|0
1633938220000|2021-10-11 07:43:40|6173.89|6173.89|6173.2|6173.2|6173.89|6173.89|6172.91|6172.91|0
1633938230000|2021-10-11 07:43:50|6173.41|6173.41|6173.7|6173.7|6173.7|6173.7|6173.41|6173.41|0
1633938240000|2021-10-11 07:44:00|6172.98|6172.98|6172.49|6172.49|6172.98|6172.98|6171.64|6171.64|0
1633938250000|2021-10-11 07:44:10|6172.01|6172.01|6172.77|6172.77|6172.77|6172.77|6171.72|6171.72|0
1633938260000|2021-10-11 07:44:20|6172.06|6172.06|6170.38|6170.38|6172.06|6172.06|6170.38|6170.38|0
1633938270000|2021-10-11 07:44:30|6170.47|6170.47|6171.33|6171.33|6171.33|6171.33|6170.47|6170.47|0
1633938280000|2021-10-11 07:44:40|6171.8|6171.8|6171.74|6171.74|6172.43|6172.43|6171.27|6171.27|0
1633938290000|2021-10-11 07:44:50|6170.79|6170.79|6169.3|6169.3|6170.79|6170.79|6169.3|6169.3|0
1633938300000|2021-10-11 07:45:00|6168.35|6168.35|6167.78|6167.78|6168.35|6168.35|6167.78|6167.78|0
1633938310000|2021-10-11 07:45:10|6167.45|6167.45|6167.16|6167.16|6167.93|6167.93|6167.16|6167.16|0
1633938320000|2021-10-11 07:45:20|6166.52|6166.52|6167.09|6167.09|6167.09|6167.09|6166.52|6166.52|0
1633938330000|2021-10-11 07:45:30|6167.74|6167.74|6169.56|6169.56|6169.74|6169.74|6167.74|6167.74|0
1633938340000|2021-10-11 07:45:40|6169.85|6169.85|6170.56|6170.56|6170.8|6170.8|6169.85|6169.85|0
1633938350000|2021-10-11 07:45:50|6170.8|6170.8|6172.93|6172.93|6172.93|6172.93|6170.8|6170.8|0
1633938360000|2021-10-11 07:46:00|6172.45|6172.45|6172.45|6172.45|6172.45|6172.45|6172.45|6172.45|0
1633938370000|2021-10-11 07:46:10|6172.74|6172.74|6172.45|6172.45|6172.74|6172.74|6172.45|6172.45|0
1633938380000|2021-10-11 07:46:20|6172.69|6172.69|6172.69|6172.69|6172.69|6172.69|6172.69|6172.69|0
1633938390000|2021-10-11 07:46:30|6173.12|6173.12|6174.87|6174.87|6174.87|6174.87|6172.91|6172.91|0
1633938400000|2021-10-11 07:46:40|6175.51|6175.51|6175.35|6175.35|6175.59|6175.59|6175.35|6175.35|0
1633938410000|2021-10-11 07:46:50|6174.92|6174.92|6174.63|6174.63|6174.92|6174.92|6174.63|6174.63|0
1633938420000|2021-10-11 07:47:00|6174.39|6174.39|6174.92|6174.92|6174.92|6174.92|6174.39|6174.39|0
1633938430000|2021-10-11 07:47:10|6174.49|6174.49|6175.02|6175.02|6175.02|6175.02|6174.49|6174.49|0
1633938440000|2021-10-11 07:47:20|6175.05|6175.05|6175.96|6175.96|6175.99|6175.99|6175.05|6175.05|0
1633938450000|2021-10-11 07:47:30|6176.39|6176.39|6176.58|6176.58|6176.58|6176.58|6176.37|6176.37|0
1633938470000|2021-10-11 07:47:50|6176.8|6176.8|6176.29|6176.29|6176.8|6176.8|6176.05|6176.05|0
1633938490000|2021-10-11 07:48:10|6176.32|6176.32|6174.91|6174.91|6176.32|6176.32|6174.91|6174.91|0
1633938500000|2021-10-11 07:48:20|6175.48|6175.48|6175.75|6175.75|6176.33|6176.33|6175.17|6175.17|0
1633938510000|2021-10-11 07:48:30|6175.72|6175.72|6174.91|6174.91|6175.72|6175.72|6174.91|6174.91|0
1633938550000|2021-10-11 07:49:10|6176.06|6176.06|6176.15|6176.15|6176.49|6176.49|6176.06|6176.06|0
1633938560000|2021-10-11 07:49:20|6176.37|6176.37|6176.37|6176.37|6176.37|6176.37|6176.37|6176.37|0
1633938570000|2021-10-11 07:49:30|6176.87|6176.87|6176.87|6176.87|6176.87|6176.87|6176.87|6176.87|0
1633938580000|2021-10-11 07:49:40|6176.66|6176.66|6176.89|6176.89|6176.9|6176.9|6176.6|6176.6|0
1633938590000|2021-10-11 07:49:50|6177.18|6177.18|6177.7|6177.7|6177.92|6177.92|6177.18|6177.18|0
1633938600000|2021-10-11 07:50:00|6177.69|6177.69|6176.58|6176.58|6177.69|6177.69|6176.58|6176.58|0
1633938610000|2021-10-11 07:50:10|6176.35|6176.35|6176.06|6176.06|6176.35|6176.35|6176.06|6176.06|0
1633938620000|2021-10-11 07:50:20|6176|6176|6175.76|6175.76|6176|6176|6175.76|6175.76|0
1633938630000|2021-10-11 07:50:30|6176.05|6176.05|6175.42|6175.42|6176.82|6176.82|6175.42|6175.42|0
1633938640000|2021-10-11 07:50:40|6175.64|6175.64|6174.82|6174.82|6175.64|6175.64|6174.41|6174.41|0
1633938650000|2021-10-11 07:50:50|6175.4|6175.4|6175.88|6175.88|6176.09|6176.09|6175.21|6175.21|0
1633938660000|2021-10-11 07:51:00|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.38|6176.38|0
1633938670000|2021-10-11 07:51:10|6176.81|6176.81|6178.62|6178.62|6178.83|6178.83|6176.81|6176.81|0
1633938680000|2021-10-11 07:51:20|6178.83|6178.83|6178.18|6178.18|6179.16|6179.16|6178.18|6178.18|0
1633938690000|2021-10-11 07:51:30|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|0
1633938700000|2021-10-11 07:51:40|6178.2|6178.2|6176.93|6176.93|6178.2|6178.2|6176.93|6176.93|0
1633938710000|2021-10-11 07:51:50|6177.17|6177.17|6176.64|6176.64|6177.17|6177.17|6176.64|6176.64|0
1633938720000|2021-10-11 07:52:00|6175.63|6175.63|6173.27|6173.27|6176.02|6176.02|6171.54|6171.54|0
1633938730000|2021-10-11 07:52:10|6173.85|6173.85|6173.76|6173.76|6174.06|6174.06|6172.51|6172.51|0
1633938740000|2021-10-11 07:52:20|6173.52|6173.52|6171.44|6171.44|6173.52|6173.52|6171.44|6171.44|0
1633938750000|2021-10-11 07:52:30|6170.86|6170.86|6171.1|6171.1|6171.1|6171.1|6170.86|6170.86|0
1633938760000|2021-10-11 07:52:40|6170.79|6170.79|6169.45|6169.45|6170.79|6170.79|6169.45|6169.45|0
1633938770000|2021-10-11 07:52:50|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|0
1633938780000|2021-10-11 07:53:00|6170.31|6170.31|6173.2|6173.2|6173.49|6173.49|6170.31|6170.31|0
1633938790000|2021-10-11 07:53:10|6173.91|6173.91|6173.19|6173.19|6173.91|6173.91|6172.9|6172.9|0
1633938800000|2021-10-11 07:53:20|6172.9|6172.9|6168.69|6168.69|6172.9|6172.9|6168.47|6168.47|0
1633938810000|2021-10-11 07:53:30|6168.9|6168.9|6168.04|6168.04|6169.12|6169.12|6168.04|6168.04|0
1633938820000|2021-10-11 07:53:40|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|0
1633938830000|2021-10-11 07:53:50|6167.54|6167.54|6168.07|6168.07|6168.28|6168.28|6167.27|6167.27|0
1633938840000|2021-10-11 07:54:00|6167.06|6167.06|6167.64|6167.64|6167.64|6167.64|6166.85|6166.85|0
1633938850000|2021-10-11 07:54:10|6168.51|6168.51|6168.72|6168.72|6168.72|6168.72|6168.51|6168.51|0
1633938860000|2021-10-11 07:54:20|6169.01|6169.01|6169.2|6169.2|6169.73|6169.73|6169.01|6169.01|0
1633938870000|2021-10-11 07:54:30|6168.96|6168.96|6169.78|6169.78|6169.78|6169.78|6168.24|6168.24|0
1633938880000|2021-10-11 07:54:40|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|0
1633938890000|2021-10-11 07:54:50|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|0
1633938900000|2021-10-11 07:55:00|6168.91|6168.91|6168.62|6168.62|6169.44|6169.44|6168.62|6168.62|0
1633938910000|2021-10-11 07:55:10|6169.18|6169.18|6168.67|6168.67|6169.18|6169.18|6168.66|6168.66|0
1633938920000|2021-10-11 07:55:20|6169.15|6169.15|6165|6165|6169.15|6169.15|6165|6165|0
1633938930000|2021-10-11 07:55:30|6164.57|6164.57|6163.68|6163.68|6164.57|6164.57|6163.64|6163.64|0
1633938940000|2021-10-11 07:55:40|6165.4|6165.4|6163.42|6163.42|6165.4|6165.4|6163.42|6163.42|0
1633938950000|2021-10-11 07:55:50|6164.38|6164.38|6165.17|6165.17|6165.17|6165.17|6164.38|6164.38|0
1633938960000|2021-10-11 07:56:00|6165.46|6165.46|6165.46|6165.46|6165.46|6165.46|6165.46|6165.46|0
1633938980000|2021-10-11 07:56:20|6166.9|6166.9|6167.62|6167.62|6167.62|6167.62|6166.9|6166.9|0
1633938990000|2021-10-11 07:56:30|6167.66|6167.66|6167.66|6167.66|6167.66|6167.66|6167.66|6167.66|0
1633939000000|2021-10-11 07:56:40|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|0
1633939010000|2021-10-11 07:56:50|6168.11|6168.11|6167.73|6167.73|6168.11|6168.11|6167.15|6167.15|0
1633939020000|2021-10-11 07:57:00|6167.44|6167.44|6160.81|6160.81|6167.44|6167.44|6160.81|6160.81|0
1633939030000|2021-10-11 07:57:10|6161.1|6161.1|6162.13|6162.13|6162.13|6162.13|6160.83|6160.83|0
1633939040000|2021-10-11 07:57:20|6162.15|6162.15|6162.56|6162.56|6162.85|6162.85|6162.13|6162.13|0
1633939050000|2021-10-11 07:57:30|6162.27|6162.27|6162.27|6162.27|6162.27|6162.27|6162.27|6162.27|0
1633939060000|2021-10-11 07:57:40|6162.49|6162.49|6162.49|6162.49|6162.49|6162.49|6162.49|6162.49|0
1633939070000|2021-10-11 07:57:50|6163.28|6163.28|6164.78|6164.78|6164.78|6164.78|6163.28|6163.28|0
1633939080000|2021-10-11 07:58:00|6164.83|6164.83|6168.03|6168.03|6168.76|6168.76|6164.83|6164.83|0
1633939090000|2021-10-11 07:58:10|6168.72|6168.72|6170.38|6170.38|6170.81|6170.81|6168.72|6168.72|0
1633939110000|2021-10-11 07:58:30|6170.95|6170.95|6170.95|6170.95|6170.95|6170.95|6170.95|6170.95|0
1633939120000|2021-10-11 07:58:40|6171.24|6171.24|6170.95|6170.95|6171.24|6171.24|6170.95|6170.95|0
1633939130000|2021-10-11 07:58:50|6171.53|6171.53|6170.72|6170.72|6171.53|6171.53|6170.72|6170.72|0
1633939140000|2021-10-11 07:59:00|6171.77|6171.77|6172.06|6172.06|6172.06|6172.06|6171.77|6171.77|0
1633939150000|2021-10-11 07:59:10|6173.57|6173.57|6174.3|6174.3|6174.3|6174.3|6173.57|6173.57|0
1633939160000|2021-10-11 07:59:20|6174.53|6174.53|6174.24|6174.24|6174.53|6174.53|6174.24|6174.24|0
1633939170000|2021-10-11 07:59:30|6174.01|6174.01|6175.16|6175.16|6175.38|6175.38|6174.01|6174.01|0
1633939180000|2021-10-11 07:59:40|6175.38|6175.38|6175.38|6175.38|6175.38|6175.38|6175.38|6175.38|0
1633939190000|2021-10-11 07:59:50|6174.8|6174.8|6174.8|6174.8|6174.8|6174.8|6174.8|6174.8|0
1633939200000|2021-10-11 08:00:00|6174.58|6174.58|6174.63|6174.63|6174.66|6174.66|6174.08|6174.08|0
1633939210000|2021-10-11 08:00:10|6175.11|6175.11|6174.87|6174.87|6175.4|6175.4|6174.87|6174.87|0
1633939230000|2021-10-11 08:00:30|6175.09|6175.09|6175.56|6175.56|6175.56|6175.56|6175.09|6175.09|0
1633939240000|2021-10-11 08:00:40|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|0
1633939250000|2021-10-11 08:00:50|6175.56|6175.56|6175.64|6175.64|6175.64|6175.64|6175.56|6175.56|0
1633939260000|2021-10-11 08:01:00|6174.73|6174.73|6173.15|6173.15|6174.73|6174.73|6173.15|6173.15|0
1633939270000|2021-10-11 08:01:10|6172.72|6172.72|6172.48|6172.48|6172.72|6172.72|6171.97|6171.97|0
1633939280000|2021-10-11 08:01:20|6172.77|6172.77|6172.77|6172.77|6172.77|6172.77|6172.77|6172.77|0
1633939290000|2021-10-11 08:01:30|6173.34|6173.34|6173.34|6173.34|6173.34|6173.34|6173.34|6173.34|0
1633939310000|2021-10-11 08:01:50|6173.63|6173.63|6174.31|6174.31|6174.49|6174.49|6173.63|6173.63|0
1633939320000|2021-10-11 08:02:00|6174.02|6174.02|6173.78|6173.78|6174.25|6174.25|6173.78|6173.78|0
1633939330000|2021-10-11 08:02:10|6174.36|6174.36|6174.83|6174.83|6174.83|6174.83|6174.36|6174.36|0
1633939340000|2021-10-11 08:02:20|6175.26|6175.26|6175.98|6175.98|6175.98|6175.98|6175.05|6175.05|0
1633939350000|2021-10-11 08:02:30|6175.69|6175.69|6175.45|6175.45|6175.69|6175.69|6175.45|6175.45|0
1633939360000|2021-10-11 08:02:40|6175.5|6175.5|6175.72|6175.72|6176.19|6176.19|6175.21|6175.21|0
1633939370000|2021-10-11 08:02:50|6175.93|6175.93|6175.93|6175.93|6175.93|6175.93|6175.93|6175.93|0
1633939380000|2021-10-11 08:03:00|6176.22|6176.22|6178.61|6178.61|6178.61|6178.61|6175.93|6175.93|0
1633939390000|2021-10-11 08:03:10|6179.33|6179.33|6179.54|6179.54|6179.54|6179.54|6179.33|6179.33|0
1633939400000|2021-10-11 08:03:20|6178.11|6178.11|6177.92|6177.92|6178.11|6178.11|6177.68|6177.68|0
1633939410000|2021-10-11 08:03:30|6177.44|6177.44|6177.58|6177.58|6177.58|6177.58|6177.15|6177.15|0
1633939420000|2021-10-11 08:03:40|6176.22|6176.22|6174.96|6174.96|6176.46|6176.46|6174.96|6174.96|0
1633939430000|2021-10-11 08:03:50|6174.92|6174.92|6174.2|6174.2|6174.92|6174.92|6174.2|6174.2|0
1633939440000|2021-10-11 08:04:00|6173.91|6173.91|6170.92|6170.92|6173.91|6173.91|6170.92|6170.92|0
1633939450000|2021-10-11 08:04:10|6171.5|6171.5|6171.28|6171.28|6171.5|6171.5|6171.28|6171.28|0
1633939460000|2021-10-11 08:04:20|6171.3|6171.3|6171.88|6171.88|6172.1|6172.1|6171.3|6171.3|0
1633939470000|2021-10-11 08:04:30|6171.64|6171.64|6172.46|6172.46|6172.7|6172.7|6171.64|6171.64|0
1633939480000|2021-10-11 08:04:40|6172.41|6172.41|6172.44|6172.44|6172.44|6172.44|6172.41|6172.41|0
1633939490000|2021-10-11 08:04:50|6173.16|6173.16|6173.16|6173.16|6173.4|6173.4|6173.16|6173.16|0
1633939500000|2021-10-11 08:05:00|6172.73|6172.73|6171.43|6171.43|6172.73|6172.73|6171.18|6171.18|0
1633939510000|2021-10-11 08:05:10|6171.64|6171.64|6172.38|6172.38|6172.6|6172.6|6171.64|6171.64|0
1633939520000|2021-10-11 08:05:20|6173.69|6173.69|6173.92|6173.92|6174.4|6174.4|6173.69|6173.69|0
1633939530000|2021-10-11 08:05:30|6173.91|6173.91|6174.13|6174.13|6174.13|6174.13|6173.66|6173.66|0
1633939540000|2021-10-11 08:05:40|6173.66|6173.66|6173.92|6173.92|6173.92|6173.92|6173.66|6173.66|0
1633939550000|2021-10-11 08:05:50|6173.9|6173.9|6173.66|6173.66|6174.18|6174.18|6173.66|6173.66|0
1633939560000|2021-10-11 08:06:00|6173.9|6173.9|6173.39|6173.39|6173.9|6173.9|6173.39|6173.39|0
1633939570000|2021-10-11 08:06:10|6174.08|6174.08|6175.33|6175.33|6175.33|6175.33|6174.08|6174.08|0
1633939580000|2021-10-11 08:06:20|6175.34|6175.34|6173.82|6173.82|6175.34|6175.34|6173.82|6173.82|0
1633939590000|2021-10-11 08:06:30|6173.83|6173.83|6173.25|6173.25|6173.83|6173.83|6173.01|6173.01|0
1633939600000|2021-10-11 08:06:40|6173.01|6173.01|6172.71|6172.71|6173.01|6173.01|6172.71|6172.71|0
1633939610000|2021-10-11 08:06:50|6172.7|6172.7|6172.7|6172.7|6172.7|6172.7|6172.7|6172.7|0
1633939620000|2021-10-11 08:07:00|6172.68|6172.68|6174.15|6174.15|6174.15|6174.15|6172.68|6172.68|0
1633939630000|2021-10-11 08:07:10|6174.17|6174.17|6174.6|6174.6|6174.6|6174.6|6174.17|6174.17|0
1633939640000|2021-10-11 08:07:20|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1633939650000|2021-10-11 08:07:30|6175.71|6175.71|6176.27|6176.27|6176.51|6176.51|6175.47|6175.47|0
1633939660000|2021-10-11 08:07:40|6176.28|6176.28|6176.29|6176.29|6176.29|6176.29|6176.28|6176.28|0
1633939670000|2021-10-11 08:07:50|6176.94|6176.94|6172.8|6172.8|6176.94|6176.94|6172.8|6172.8|0
1633939680000|2021-10-11 08:08:00|6173.25|6173.25|6173.25|6173.25|6173.25|6173.25|6173.25|6173.25|0
1633939690000|2021-10-11 08:08:10|6173.22|6173.22|6172.77|6172.77|6173.25|6173.25|6172.77|6172.77|0
1633939700000|2021-10-11 08:08:20|6172.34|6172.34|6171.56|6171.56|6172.34|6172.34|6171.56|6171.56|0
1633939710000|2021-10-11 08:08:30|6171.5|6171.5|6170.79|6170.79|6171.5|6171.5|6170.79|6170.79|0
1633939720000|2021-10-11 08:08:40|6171.08|6171.08|6171.65|6171.65|6171.65|6171.65|6171.08|6171.08|0
1633939730000|2021-10-11 08:08:50|6171.63|6171.63|6171.65|6171.65|6171.65|6171.65|6171.63|6171.63|0
1633939740000|2021-10-11 08:09:00|6171.31|6171.31|6169.8|6169.8|6171.31|6171.31|6169.8|6169.8|0
1633939750000|2021-10-11 08:09:10|6169.83|6169.83|6169.83|6169.83|6169.83|6169.83|6169.83|6169.83|0
1633939760000|2021-10-11 08:09:20|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|0
1633939770000|2021-10-11 08:09:30|6169.52|6169.52|6168.03|6168.03|6169.52|6169.52|6168.03|6168.03|0
1633939780000|2021-10-11 08:09:40|6168.49|6168.49|6169.3|6169.3|6169.3|6169.3|6168.49|6168.49|0
1633939790000|2021-10-11 08:09:50|6169.59|6169.59|6170.8|6170.8|6171.71|6171.71|6169.59|6169.59|0
1633939800000|2021-10-11 08:10:00|6170.51|6170.51|6168.88|6168.88|6170.51|6170.51|6167.97|6167.97|0
1633939810000|2021-10-11 08:10:10|6168.79|6168.79|6169.14|6169.14|6169.14|6169.14|6168.79|6168.79|0
1633939820000|2021-10-11 08:10:20|6168.85|6168.85|6169.36|6169.36|6169.36|6169.36|6168.85|6168.85|0
1633939830000|2021-10-11 08:10:30|6169.38|6169.38|6168.65|6168.65|6169.38|6169.38|6168.65|6168.65|0
1633939840000|2021-10-11 08:10:40|6168.37|6168.37|6167|6167|6168.37|6168.37|6166.93|6166.93|0
1633939850000|2021-10-11 08:10:50|6168.01|6168.01|6164.97|6164.97|6168.01|6168.01|6164.97|6164.97|0
1633939860000|2021-10-11 08:11:00|6165.26|6165.26|6165.51|6165.51|6165.74|6165.74|6165.26|6165.26|0
1633939870000|2021-10-11 08:11:10|6165.81|6165.81|6165.52|6165.52|6166.28|6166.28|6165.52|6165.52|0
1633939880000|2021-10-11 08:11:20|6166.38|6166.38|6165.08|6165.08|6166.38|6166.38|6165.08|6165.08|0
1633939890000|2021-10-11 08:11:30|6165.11|6165.11|6164.87|6164.87|6165.11|6165.11|6164.66|6164.66|0
1633939900000|2021-10-11 08:11:40|6164.58|6164.58|6161.45|6161.45|6164.58|6164.58|6161.45|6161.45|0
1633939910000|2021-10-11 08:11:50|6161.41|6161.41|6161.37|6161.37|6161.41|6161.41|6161.37|6161.37|0
1633939920000|2021-10-11 08:12:00|6161.85|6161.85|6163.11|6163.11|6163.11|6163.11|6161.85|6161.85|0
1633939930000|2021-10-11 08:12:10|6163.59|6163.59|6164.42|6164.42|6164.64|6164.64|6163.59|6163.59|0
1633939940000|2021-10-11 08:12:20|6163.68|6163.68|6162.81|6162.81|6163.68|6163.68|6162.81|6162.81|0
1633939950000|2021-10-11 08:12:30|6162.8|6162.8|6161.99|6161.99|6162.8|6162.8|6161.7|6161.7|0
1633939960000|2021-10-11 08:12:40|6161.76|6161.76|6160.9|6160.9|6161.76|6161.76|6160.9|6160.9|0
1633939970000|2021-10-11 08:12:50|6160.69|6160.69|6160.76|6160.76|6160.76|6160.76|6160.69|6160.69|0
1633939980000|2021-10-11 08:13:00|6160.28|6160.28|6157.43|6157.43|6160.28|6160.28|6157.39|6157.39|0
1633939990000|2021-10-11 08:13:10|6156.56|6156.56|6156.56|6156.56|6156.56|6156.56|6156.56|6156.56|0
1633940000000|2021-10-11 08:13:20|6156.52|6156.52|6156.72|6156.72|6157.05|6157.05|6156.47|6156.47|0
1633940010000|2021-10-11 08:13:30|6157.01|6157.01|6156.79|6156.79|6157.01|6157.01|6156.79|6156.79|0
1633940020000|2021-10-11 08:13:40|6156.81|6156.81|6152.91|6152.91|6156.82|6156.82|6152.91|6152.91|0
1633940030000|2021-10-11 08:13:50|6152.88|6152.88|6152.47|6152.47|6152.93|6152.93|6152.24|6152.24|0
1633940040000|2021-10-11 08:14:00|6152.49|6152.49|6151.06|6151.06|6152.49|6152.49|6150.84|6150.84|0
1633940050000|2021-10-11 08:14:10|6151.08|6151.08|6151.3|6151.3|6151.31|6151.31|6151.08|6151.08|0
1633940060000|2021-10-11 08:14:20|6151.37|6151.37|6150.89|6150.89|6151.37|6151.37|6150.87|6150.87|0
1633940070000|2021-10-11 08:14:30|6150.65|6150.65|6149.19|6149.19|6150.65|6150.65|6149.19|6149.19|0
1633940080000|2021-10-11 08:14:40|6147.37|6147.37|6147.31|6147.31|6147.37|6147.37|6147.08|6147.08|0
1633940090000|2021-10-11 08:14:50|6146.66|6146.66|6146.48|6146.48|6146.66|6146.66|6146.45|6146.45|0
1633940100000|2021-10-11 08:15:00|6146.01|6146.01|6148.38|6148.38|6148.38|6148.38|6144.8|6144.8|0
1633940110000|2021-10-11 08:15:10|6148.36|6148.36|6149.52|6149.52|6149.52|6149.52|6148.36|6148.36|0
1633940120000|2021-10-11 08:15:20|6149.5|6149.5|6149.51|6149.51|6149.51|6149.51|6149.5|6149.5|0
1633940140000|2021-10-11 08:15:40|6149.73|6149.73|6149.73|6149.73|6149.73|6149.73|6149.73|6149.73|0
1633940150000|2021-10-11 08:15:50|6150.3|6150.3|6150.52|6150.52|6150.52|6150.52|6150.3|6150.3|0
1633940160000|2021-10-11 08:16:00|6150.16|6150.16|6150.46|6150.46|6150.46|6150.46|6149.89|6149.89|0
1633940170000|2021-10-11 08:16:10|6152.91|6152.91|6153.95|6153.95|6153.95|6153.95|6152.91|6152.91|0
1633940180000|2021-10-11 08:16:20|6153.98|6153.98|6154.22|6154.22|6154.27|6154.27|6153.98|6153.98|0
1633940200000|2021-10-11 08:16:40|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|0
1633940210000|2021-10-11 08:16:50|6154.03|6154.03|6154.03|6154.03|6154.03|6154.03|6154.03|6154.03|0
1633940220000|2021-10-11 08:17:00|6154.51|6154.51|6156.35|6156.35|6156.35|6156.35|6154.51|6154.51|0
1633940230000|2021-10-11 08:17:10|6156.33|6156.33|6156.56|6156.56|6156.8|6156.8|6156.33|6156.33|0
1633940260000|2021-10-11 08:17:40|6156.99|6156.99|6157.92|6157.92|6157.92|6157.92|6156.99|6156.99|0
1633940270000|2021-10-11 08:17:50|6158.21|6158.21|6159.41|6159.41|6159.41|6159.41|6158.21|6158.21|0
1633940280000|2021-10-11 08:18:00|6160.48|6160.48|6160.04|6160.04|6160.48|6160.48|6159.82|6159.82|0
1633940290000|2021-10-11 08:18:10|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|0
1633940320000|2021-10-11 08:18:40|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|0
1633940330000|2021-10-11 08:18:50|6160.69|6160.69|6161.21|6161.21|6161.21|6161.21|6160.69|6160.69|0
1633940340000|2021-10-11 08:19:00|6161.68|6161.68|6163.82|6163.82|6165.22|6165.22|6161.68|6161.68|0
1633940350000|2021-10-11 08:19:10|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|0
1633940360000|2021-10-11 08:19:20|6164.88|6164.88|6165.11|6165.11|6165.11|6165.11|6164.83|6164.83|0
1633940370000|2021-10-11 08:19:30|6165.59|6165.59|6165.4|6165.4|6165.88|6165.88|6165.4|6165.4|0
1633940390000|2021-10-11 08:19:50|6165.11|6165.11|6164.88|6164.88|6165.11|6165.11|6164.88|6164.88|0
1633940400000|2021-10-11 08:20:00|6164.59|6164.59|6161.88|6161.88|6164.59|6164.59|6161.88|6161.88|0
1633940410000|2021-10-11 08:20:10|6161.59|6161.59|6161.01|6161.01|6161.59|6161.59|6161.01|6161.01|0
1633940420000|2021-10-11 08:20:20|6160.27|6160.27|6158.55|6158.55|6160.27|6160.27|6158.33|6158.33|0
1633940430000|2021-10-11 08:20:30|6158.53|6158.53|6158.53|6158.53|6158.53|6158.53|6158.5|6158.5|0
1633940440000|2021-10-11 08:20:40|6158.5|6158.5|6161.91|6161.91|6161.91|6161.91|6158.5|6158.5|0
1633940450000|2021-10-11 08:20:50|6161.88|6161.88|6161.9|6161.9|6163.09|6163.09|6161.65|6161.65|0
1633940460000|2021-10-11 08:21:00|6162.12|6162.12|6163.44|6163.44|6163.44|6163.44|6162.12|6162.12|0
1633940470000|2021-10-11 08:21:10|6163.73|6163.73|6163.77|6163.77|6164.63|6164.63|6163.73|6163.73|0
1633940480000|2021-10-11 08:21:20|6164.34|6164.34|6160.91|6160.91|6164.82|6164.82|6160.91|6160.91|0
1633940490000|2021-10-11 08:21:30|6161.78|6161.78|6159.82|6159.82|6161.78|6161.78|6159.24|6159.24|0
1633940500000|2021-10-11 08:21:40|6159.39|6159.39|6156.79|6156.79|6159.39|6159.39|6155.85|6155.85|0
1633940510000|2021-10-11 08:21:50|6157|6157|6158.35|6158.35|6158.35|6158.35|6156.33|6156.33|0
1633940520000|2021-10-11 08:22:00|6158.78|6158.78|6157.72|6157.72|6159.95|6159.95|6157.72|6157.72|0
1633940530000|2021-10-11 08:22:10|6157.49|6157.49|6156.77|6156.77|6157.49|6157.49|6155.9|6155.9|0
1633940540000|2021-10-11 08:22:20|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|0
1633940550000|2021-10-11 08:22:30|6155.47|6155.47|6153.13|6153.13|6155.68|6155.68|6153.13|6153.13|0
1633940560000|2021-10-11 08:22:40|6152.9|6152.9|6153.08|6153.08|6153.08|6153.08|6152.61|6152.61|0
1633940570000|2021-10-11 08:22:50|6152.87|6152.87|6152.87|6152.87|6153.16|6153.16|6152.58|6152.58|0
1633940580000|2021-10-11 08:23:00|6152.91|6152.91|6151.64|6151.64|6152.91|6152.91|6151.64|6151.64|0
1633940590000|2021-10-11 08:23:10|6150.69|6150.69|6147.32|6147.32|6150.69|6150.69|6147.03|6147.03|0
1633940600000|2021-10-11 08:23:20|6147.28|6147.28|6145.11|6145.11|6147.65|6147.65|6145.11|6145.11|0
1633940610000|2021-10-11 08:23:30|6145.4|6145.4|6145.63|6145.63|6145.63|6145.63|6145.34|6145.34|0
1633940630000|2021-10-11 08:23:50|6145.66|6145.66|6145.3|6145.3|6145.97|6145.97|6145.01|6145.01|0
1633940640000|2021-10-11 08:24:00|6145.01|6145.01|6147.29|6147.29|6147.29|6147.29|6144.72|6144.72|0
1633940650000|2021-10-11 08:24:10|6147.34|6147.34|6146.14|6146.14|6147.34|6147.34|6146.14|6146.14|0
1633940660000|2021-10-11 08:24:20|6146.12|6146.12|6146.06|6146.06|6146.12|6146.12|6146.06|6146.06|0
1633940670000|2021-10-11 08:24:30|6144.91|6144.91|6145.12|6145.12|6145.34|6145.34|6144.69|6144.69|0
1633940680000|2021-10-11 08:24:40|6144.88|6144.88|6145.14|6145.14|6145.14|6145.14|6144.03|6144.03|0
1633940690000|2021-10-11 08:24:50|6145.37|6145.37|6146.09|6146.09|6146.31|6146.31|6145.37|6145.37|0
1633940700000|2021-10-11 08:25:00|6145.88|6145.88|6145.81|6145.81|6145.88|6145.88|6145.59|6145.59|0
1633940710000|2021-10-11 08:25:10|6145.59|6145.59|6145.37|6145.37|6145.59|6145.59|6145.37|6145.37|0
1633940720000|2021-10-11 08:25:20|6145.32|6145.32|6145.32|6145.32|6145.53|6145.53|6145.1|6145.1|0
1633940730000|2021-10-11 08:25:30|6145.75|6145.75|6144.93|6144.93|6145.75|6145.75|6144.93|6144.93|0
1633940740000|2021-10-11 08:25:40|6145.51|6145.51|6145.75|6145.75|6145.75|6145.75|6145.51|6145.51|0
1633940750000|2021-10-11 08:25:50|6145.27|6145.27|6145.49|6145.49|6145.49|6145.49|6145.27|6145.27|0
1633940760000|2021-10-11 08:26:00|6145.96|6145.96|6146.54|6146.54|6146.54|6146.54|6145.67|6145.67|0
1633940770000|2021-10-11 08:26:10|6147.02|6147.02|6147.23|6147.23|6147.23|6147.23|6147.02|6147.02|0
1633940780000|2021-10-11 08:26:20|6146.76|6146.76|6146.99|6146.99|6146.99|6146.99|6146.54|6146.54|0
1633940790000|2021-10-11 08:26:30|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|0
1633940800000|2021-10-11 08:26:40|6146.99|6146.99|6147.73|6147.73|6147.73|6147.73|6146.99|6146.99|0
1633940810000|2021-10-11 08:26:50|6148.69|6148.69|6148.69|6148.69|6148.69|6148.69|6148.69|6148.69|0
1633940820000|2021-10-11 08:27:00|6149.12|6149.12|6148.45|6148.45|6149.69|6149.69|6148.21|6148.21|0
1633940830000|2021-10-11 08:27:10|6148.21|6148.21|6151.45|6151.45|6151.45|6151.45|6148.21|6148.21|0
1633940840000|2021-10-11 08:27:20|6151.66|6151.66|6151.23|6151.23|6151.66|6151.66|6151.23|6151.23|0
1633940850000|2021-10-11 08:27:30|6151.47|6151.47|6150.22|6150.22|6151.47|6151.47|6150.22|6150.22|0
1633940870000|2021-10-11 08:27:50|6150.65|6150.65|6149.93|6149.93|6150.65|6150.65|6149.93|6149.93|0
1633940880000|2021-10-11 08:28:00|6150.51|6150.51|6150.22|6150.22|6150.51|6150.51|6150.22|6150.22|0
1633940890000|2021-10-11 08:28:10|6150.2|6150.2|6150.17|6150.17|6150.77|6150.77|6149.88|6149.88|0
1633940900000|2021-10-11 08:28:20|6149.88|6149.88|6149.88|6149.88|6149.88|6149.88|6149.45|6149.45|0
1633940910000|2021-10-11 08:28:30|6150.46|6150.46|6151.41|6151.41|6151.41|6151.41|6150.46|6150.46|0
1633940920000|2021-10-11 08:28:40|6151.39|6151.39|6151.29|6151.29|6151.43|6151.43|6150.43|6150.43|0
1633940930000|2021-10-11 08:28:50|6151.53|6151.53|6153.54|6153.54|6153.54|6153.54|6151.53|6151.53|0
1633940950000|2021-10-11 08:29:10|6153.25|6153.25|6154.65|6154.65|6154.65|6154.65|6152.78|6152.78|0
1633940980000|2021-10-11 08:29:40|6154.66|6154.66|6156.45|6156.45|6156.45|6156.45|6154.66|6154.66|0
1633940990000|2021-10-11 08:29:50|6156.74|6156.74|6157.65|6157.65|6157.65|6157.65|6156.74|6156.74|0
1633941000000|2021-10-11 08:30:00|6157.68|6157.68|6157.7|6157.7|6157.77|6157.77|6157.68|6157.68|0
1633941010000|2021-10-11 08:30:10|6157.94|6157.94|6158.23|6158.23|6158.52|6158.52|6157.94|6157.94|0
1633941020000|2021-10-11 08:30:20|6158.52|6158.52|6159.26|6159.26|6159.26|6159.26|6158.26|6158.26|0
1633941030000|2021-10-11 08:30:30|6158.97|6158.97|6159.6|6159.6|6159.6|6159.6|6158.95|6158.95|0
1633941040000|2021-10-11 08:30:40|6159.58|6159.58|6160.56|6160.56|6160.85|6160.85|6159.58|6159.58|0
1633941050000|2021-10-11 08:30:50|6161.04|6161.04|6161.25|6161.25|6161.25|6161.25|6161.04|6161.04|0
1633941060000|2021-10-11 08:31:00|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|0
1633941070000|2021-10-11 08:31:10|6161.87|6161.87|6160.91|6160.91|6161.87|6161.87|6160.91|6160.91|0
1633941080000|2021-10-11 08:31:20|6160.68|6160.68|6160.44|6160.44|6160.68|6160.68|6160.44|6160.44|0
1633941090000|2021-10-11 08:31:30|6159.46|6159.46|6158.45|6158.45|6159.46|6159.46|6158.21|6158.21|0
1633941100000|2021-10-11 08:31:40|6158.66|6158.66|6158.88|6158.88|6158.88|6158.88|6158.66|6158.66|0
1633941110000|2021-10-11 08:31:50|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|0
1633941120000|2021-10-11 08:32:00|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|0
1633941130000|2021-10-11 08:32:10|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|0
1633941150000|2021-10-11 08:32:30|6158.85|6158.85|6157.29|6157.29|6158.85|6158.85|6157.29|6157.29|0
1633941160000|2021-10-11 08:32:40|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|0
1633941170000|2021-10-11 08:32:50|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|0
1633941180000|2021-10-11 08:33:00|6158.01|6158.01|6157.95|6157.95|6158.59|6158.59|6157.9|6157.9|0
1633941200000|2021-10-11 08:33:20|6158.24|6158.24|6158.1|6158.1|6158.53|6158.53|6157.81|6157.81|0
1633941210000|2021-10-11 08:33:30|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|0
1633941220000|2021-10-11 08:33:40|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|0
1633941240000|2021-10-11 08:34:00|6159.92|6159.92|6159.71|6159.71|6159.92|6159.92|6159.71|6159.71|0
1633941250000|2021-10-11 08:34:10|6159.94|6159.94|6159.66|6159.66|6159.94|6159.94|6159.66|6159.66|0
1633941260000|2021-10-11 08:34:20|6159.42|6159.42|6157.19|6157.19|6159.42|6159.42|6156.9|6156.9|0
1633941270000|2021-10-11 08:34:30|6156.04|6156.04|6156.53|6156.53|6156.55|6156.55|6156.04|6156.04|0
1633941280000|2021-10-11 08:34:40|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|0
1633941290000|2021-10-11 08:34:50|6156.48|6156.48|6155.66|6155.66|6156.72|6156.72|6155.66|6155.66|0
1633941300000|2021-10-11 08:35:00|6155.43|6155.43|6155.43|6155.43|6155.43|6155.43|6155.43|6155.43|0
1633941310000|2021-10-11 08:35:10|6155.19|6155.19|6155.48|6155.48|6155.48|6155.48|6154.9|6154.9|0
1633941330000|2021-10-11 08:35:30|6156.62|6156.62|6156.62|6156.62|6156.62|6156.62|6156.62|6156.62|0
1633941340000|2021-10-11 08:35:40|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|0
1633941350000|2021-10-11 08:35:50|6156.62|6156.62|6156.17|6156.17|6156.62|6156.62|6156.17|6156.17|0
1633941360000|2021-10-11 08:36:00|6155.4|6155.4|6154.82|6154.82|6155.4|6155.4|6154.82|6154.82|0
1633941370000|2021-10-11 08:36:10|6154.81|6154.81|6154.6|6154.6|6155.03|6155.03|6154.6|6154.6|0
1633941380000|2021-10-11 08:36:20|6155.07|6155.07|6155.58|6155.58|6155.58|6155.58|6155.07|6155.07|0
1633941400000|2021-10-11 08:36:40|6155.29|6155.29|6155.45|6155.45|6155.53|6155.53|6155.24|6155.24|0
1633941410000|2021-10-11 08:36:50|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1633941420000|2021-10-11 08:37:00|6155|6155|6154.12|6154.12|6155|6155|6154.12|6154.12|0
1633941430000|2021-10-11 08:37:10|6154.36|6154.36|6154.36|6154.36|6154.36|6154.36|6154.36|6154.36|0
1633941440000|2021-10-11 08:37:20|6153.67|6153.67|6153.81|6153.81|6153.81|6153.81|6153.67|6153.67|0
1633941450000|2021-10-11 08:37:30|6154.05|6154.05|6154.05|6154.05|6154.05|6154.05|6154.05|6154.05|0
1633941460000|2021-10-11 08:37:40|6154.48|6154.48|6154.43|6154.43|6154.48|6154.48|6154.19|6154.19|0
1633941470000|2021-10-11 08:37:50|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|0
1633941480000|2021-10-11 08:38:00|6153.64|6153.64|6152.65|6152.65|6153.64|6153.64|6152.65|6152.65|0
1633941490000|2021-10-11 08:38:10|6153.16|6153.16|6153.75|6153.75|6153.75|6153.75|6153.16|6153.16|0
1633941510000|2021-10-11 08:38:30|6154.23|6154.23|6153.08|6153.08|6154.23|6154.23|6152.86|6152.86|0
1633941520000|2021-10-11 08:38:40|6152.65|6152.65|6151.48|6151.48|6152.65|6152.65|6151|6151|0
1633941530000|2021-10-11 08:38:50|6151.44|6151.44|6151.49|6151.49|6151.49|6151.49|6151.44|6151.44|0
1633941540000|2021-10-11 08:39:00|6151.97|6151.97|6153.19|6153.19|6153.77|6153.77|6151.97|6151.97|0
1633941550000|2021-10-11 08:39:10|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|0
1633941560000|2021-10-11 08:39:20|6154.24|6154.24|6154.46|6154.46|6154.46|6154.46|6154.24|6154.24|0
1633941580000|2021-10-11 08:39:40|6154.69|6154.69|6154.72|6154.72|6154.72|6154.72|6154.69|6154.69|0
1633941590000|2021-10-11 08:39:50|6154.14|6154.14|6153.93|6153.93|6154.14|6154.14|6153.93|6153.93|0
1633941600000|2021-10-11 08:40:00|6154.6|6154.6|6155.55|6155.55|6155.55|6155.55|6154.6|6154.6|0
1633941610000|2021-10-11 08:40:10|6155.98|6155.98|6156.46|6156.46|6156.46|6156.46|6155.98|6155.98|0
1633941620000|2021-10-11 08:40:20|6155.98|6155.98|6156.8|6156.8|6156.8|6156.8|6155.98|6155.98|0
1633941630000|2021-10-11 08:40:30|6157.01|6157.01|6157.01|6157.01|6157.01|6157.01|6157.01|6157.01|0
1633941640000|2021-10-11 08:40:40|6156.77|6156.77|6157.23|6157.23|6157.23|6157.23|6156.77|6156.77|0
1633941650000|2021-10-11 08:40:50|6157.27|6157.27|6157.74|6157.74|6157.98|6157.98|6157.27|6157.27|0
1633941660000|2021-10-11 08:41:00|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|0
1633941680000|2021-10-11 08:41:20|6158.53|6158.53|6159.11|6159.11|6159.11|6159.11|6158.53|6158.53|0
1633941690000|2021-10-11 08:41:30|6159.35|6159.35|6159.34|6159.34|6159.35|6159.35|6159.34|6159.34|0
1633941700000|2021-10-11 08:41:40|6159.35|6159.35|6159.93|6159.93|6159.93|6159.93|6159.06|6159.06|0
1633941720000|2021-10-11 08:42:00|6159.64|6159.64|6159.64|6159.64|6159.64|6159.64|6159.64|6159.64|0
1633941730000|2021-10-11 08:42:10|6159.88|6159.88|6161.19|6161.19|6161.43|6161.43|6159.88|6159.88|0
1633941740000|2021-10-11 08:42:20|6160.98|6160.98|6161.55|6161.55|6161.55|6161.55|6160.69|6160.69|0
1633941750000|2021-10-11 08:42:30|6161.32|6161.32|6161.03|6161.03|6161.32|6161.32|6160.5|6160.5|0
1633941760000|2021-10-11 08:42:40|6161.27|6161.27|6161.55|6161.55|6161.55|6161.55|6161.27|6161.27|0
1633941770000|2021-10-11 08:42:50|6161.79|6161.79|6162.01|6162.01|6162.01|6162.01|6161.79|6161.79|0
1633941780000|2021-10-11 08:43:00|6161.55|6161.55|6161.77|6161.77|6161.77|6161.77|6161.55|6161.55|0
1633941790000|2021-10-11 08:43:10|6161.55|6161.55|6161.55|6161.55|6161.55|6161.55|6161.55|6161.55|0
1633941800000|2021-10-11 08:43:20|6161.08|6161.08|6160.98|6160.98|6161.08|6161.08|6160.98|6160.98|0
1633941810000|2021-10-11 08:43:30|6160.74|6160.74|6160.45|6160.45|6160.74|6160.74|6160.45|6160.45|0
1633941820000|2021-10-11 08:43:40|6160|6160|6160.79|6160.79|6160.79|6160.79|6160|6160|0
1633941840000|2021-10-11 08:44:00|6161.03|6161.03|6161.03|6161.03|6161.27|6161.27|6160.74|6160.74|0
1633941850000|2021-10-11 08:44:10|6161.82|6161.82|6161.85|6161.85|6161.85|6161.85|6161.82|6161.82|0
1633941860000|2021-10-11 08:44:20|6162.8|6162.8|6162.56|6162.56|6162.8|6162.8|6162.56|6162.56|0
1633941870000|2021-10-11 08:44:30|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1633941880000|2021-10-11 08:44:40|6162.3|6162.3|6162.4|6162.4|6162.4|6162.4|6161.9|6161.9|0
1633941890000|2021-10-11 08:44:50|6162.88|6162.88|6164.2|6164.2|6164.2|6164.2|6162.88|6162.88|0
1633941900000|2021-10-11 08:45:00|6163.91|6163.91|6164.76|6164.76|6164.76|6164.76|6163.89|6163.89|0
1633941910000|2021-10-11 08:45:10|6164.18|6164.18|6165.81|6165.81|6165.81|6165.81|6164.18|6164.18|0
1633941920000|2021-10-11 08:45:20|6166.03|6166.03|6166.17|6166.17|6166.17|6166.17|6165.74|6165.74|0
1633941930000|2021-10-11 08:45:30|6166.46|6166.46|6168.02|6168.02|6168.02|6168.02|6166.46|6166.46|0
1633941940000|2021-10-11 08:45:40|6168.3|6168.3|6168.3|6168.3|6168.3|6168.3|6168.3|6168.3|0
1633941960000|2021-10-11 08:46:00|6168.95|6168.95|6169.53|6169.53|6169.53|6169.53|6168.95|6168.95|0
1633941970000|2021-10-11 08:46:10|6169.59|6169.59|6171.01|6171.01|6171.29|6171.29|6169.59|6169.59|0
1633941980000|2021-10-11 08:46:20|6170.77|6170.77|6170.77|6170.77|6170.77|6170.77|6170.77|6170.77|0
1633941990000|2021-10-11 08:46:30|6171.25|6171.25|6171.25|6171.25|6171.25|6171.25|6171.25|6171.25|0
1633942000000|2021-10-11 08:46:40|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|0
1633942010000|2021-10-11 08:46:50|6171.05|6171.05|6171.05|6171.05|6171.05|6171.05|6171.05|6171.05|0
1633942020000|2021-10-11 08:47:00|6171.53|6171.53|6171.77|6171.77|6172.01|6172.01|6171.53|6171.53|0
1633942030000|2021-10-11 08:47:10|6172.92|6172.92|6173.79|6173.79|6174|6174|6172.92|6172.92|0
1633942040000|2021-10-11 08:47:20|6173.55|6173.55|6174.02|6174.02|6174.02|6174.02|6173.55|6173.55|0
1633942050000|2021-10-11 08:47:30|6173.74|6173.74|6173.5|6173.5|6173.74|6173.74|6173.5|6173.5|0
1633942070000|2021-10-11 08:47:50|6173.28|6173.28|6172.3|6172.3|6173.28|6173.28|6172.3|6172.3|0
1633942080000|2021-10-11 08:48:00|6172.33|6172.33|6172.35|6172.35|6172.35|6172.35|6172.33|6172.33|0
1633942090000|2021-10-11 08:48:10|6173|6173|6173.2|6173.2|6173.2|6173.2|6172.96|6172.96|0
1633942100000|2021-10-11 08:48:20|6172.96|6172.96|6172.34|6172.34|6172.96|6172.96|6172.34|6172.34|0
1633942110000|2021-10-11 08:48:30|6172.92|6172.92|6173.56|6173.56|6173.56|6173.56|6172.63|6172.63|0
1633942120000|2021-10-11 08:48:40|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|0
1633942130000|2021-10-11 08:48:50|6172.87|6172.87|6171.38|6171.38|6172.87|6172.87|6171.38|6171.38|0
1633942140000|2021-10-11 08:49:00|6171.34|6171.34|6171.14|6171.14|6171.43|6171.43|6170.86|6170.86|0
1633942150000|2021-10-11 08:49:10|6172.23|6172.23|6171.99|6171.99|6172.23|6172.23|6171.7|6171.7|0
1633942160000|2021-10-11 08:49:20|6171.96|6171.96|6173.32|6173.32|6173.32|6173.32|6171.96|6171.96|0
1633942170000|2021-10-11 08:49:30|6173.09|6173.09|6172.32|6172.32|6173.09|6173.09|6172.08|6172.08|0
1633942180000|2021-10-11 08:49:40|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|0
1633942190000|2021-10-11 08:49:50|6173.27|6173.27|6172.98|6172.98|6173.27|6173.27|6172.98|6172.98|0
1633942200000|2021-10-11 08:50:00|6172.7|6172.7|6171.3|6171.3|6172.7|6172.7|6170.72|6170.72|0
1633942210000|2021-10-11 08:50:10|6171.01|6171.01|6171.01|6171.01|6171.01|6171.01|6171.01|6171.01|0
1633942220000|2021-10-11 08:50:20|6170.77|6170.77|6170.49|6170.49|6170.77|6170.77|6170.49|6170.49|0
1633942230000|2021-10-11 08:50:30|6170.72|6170.72|6170.15|6170.15|6170.72|6170.72|6170.15|6170.15|0
1633942240000|2021-10-11 08:50:40|6170.18|6170.18|6171.19|6171.19|6171.19|6171.19|6170.18|6170.18|0
1633942250000|2021-10-11 08:50:50|6171.77|6171.77|6171.94|6171.94|6172.46|6172.46|6171.72|6171.72|0
1633942260000|2021-10-11 08:51:00|6172.23|6172.23|6173.34|6173.34|6173.34|6173.34|6172.23|6172.23|0
1633942270000|2021-10-11 08:51:10|6173.05|6173.05|6173.81|6173.81|6173.81|6173.81|6173.05|6173.05|0
1633942280000|2021-10-11 08:51:20|6173.58|6173.58|6173.34|6173.34|6173.58|6173.58|6173.34|6173.34|0
1633942290000|2021-10-11 08:51:30|6172.62|6172.62|6171.64|6171.64|6172.62|6172.62|6171.64|6171.64|0
1633942300000|2021-10-11 08:51:40|6171.93|6171.93|6172.22|6172.22|6172.22|6172.22|6171.93|6171.93|0
1633942310000|2021-10-11 08:51:50|6172.5|6172.5|6171.93|6171.93|6172.5|6172.5|6171.93|6171.93|0
1633942320000|2021-10-11 08:52:00|6172.83|6172.83|6173.12|6173.12|6173.12|6173.12|6172.83|6172.83|0
1633942340000|2021-10-11 08:52:20|6173.99|6173.99|6173.99|6173.99|6173.99|6173.99|6173.41|6173.41|0
1633942350000|2021-10-11 08:52:30|6174.23|6174.23|6174.66|6174.66|6174.87|6174.87|6174.23|6174.23|0
1633942360000|2021-10-11 08:52:40|6174.95|6174.95|6175.9|6175.9|6175.9|6175.9|6174.95|6174.95|0
1633942370000|2021-10-11 08:52:50|6175.91|6175.91|6176.17|6176.17|6176.17|6176.17|6175.91|6175.91|0
1633942380000|2021-10-11 08:53:00|6176.19|6176.19|6175.96|6175.96|6176.19|6176.19|6175.96|6175.96|0
1633942390000|2021-10-11 08:53:10|6176.17|6176.17|6175.09|6175.09|6176.17|6176.17|6175.09|6175.09|0
1633942410000|2021-10-11 08:53:30|6175.67|6175.67|6176.24|6176.24|6176.53|6176.53|6175.67|6175.67|0
1633942420000|2021-10-11 08:53:40|6176.46|6176.46|6176.48|6176.48|6176.49|6176.49|6176.19|6176.19|0
1633942430000|2021-10-11 08:53:50|6175.9|6175.9|6176.59|6176.59|6176.59|6176.59|6175.88|6175.88|0
1633942440000|2021-10-11 08:54:00|6176.35|6176.35|6176.31|6176.31|6176.35|6176.35|6176.31|6176.31|0
1633942450000|2021-10-11 08:54:10|6176.88|6176.88|6176.88|6176.88|6176.88|6176.88|6176.88|6176.88|0
1633942460000|2021-10-11 08:54:20|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|0
1633942470000|2021-10-11 08:54:30|6176.88|6176.88|6177.31|6177.31|6177.31|6177.31|6176.88|6176.88|0
1633942480000|2021-10-11 08:54:40|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|0
1633942490000|2021-10-11 08:54:50|6177.55|6177.55|6177.55|6177.55|6177.55|6177.55|6177.55|6177.55|0
1633942500000|2021-10-11 08:55:00|6177.26|6177.26|6177.01|6177.01|6177.26|6177.26|6177.01|6177.01|0
1633942510000|2021-10-11 08:55:10|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|0
1633942520000|2021-10-11 08:55:20|6177.46|6177.46|6177.25|6177.25|6177.46|6177.46|6177.25|6177.25|0
1633942530000|2021-10-11 08:55:30|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|0
1633942540000|2021-10-11 08:55:40|6178.13|6178.13|6178.13|6178.13|6178.13|6178.13|6178.13|6178.13|0
1633942550000|2021-10-11 08:55:50|6179.19|6179.19|6180.38|6180.38|6180.38|6180.38|6179.19|6179.19|0
1633942560000|2021-10-11 08:56:00|6180.67|6180.67|6180.9|6180.9|6180.91|6180.91|6180.67|6180.67|0
1633942570000|2021-10-11 08:56:10|6180.91|6180.91|6181.2|6181.2|6181.2|6181.2|6180.62|6180.62|0
1633942580000|2021-10-11 08:56:20|6181.44|6181.44|6181.75|6181.75|6181.75|6181.75|6181.44|6181.44|0
1633942590000|2021-10-11 08:56:30|6182.04|6182.04|6182.44|6182.44|6182.44|6182.44|6182.04|6182.04|0
1633942600000|2021-10-11 08:56:40|6182.72|6182.72|6183.3|6183.3|6183.3|6183.3|6182.44|6182.44|0
1633942610000|2021-10-11 08:56:50|6183.83|6183.83|6184.5|6184.5|6184.71|6184.71|6183.83|6183.83|0
1633942620000|2021-10-11 08:57:00|6184.51|6184.51|6183.74|6183.74|6184.51|6184.51|6183.29|6183.29|0
1633942630000|2021-10-11 08:57:10|6183.53|6183.53|6182|6182|6183.53|6183.53|6182|6182|0
1633942640000|2021-10-11 08:57:20|6182.29|6182.29|6183.82|6183.82|6183.82|6183.82|6182.29|6182.29|0
1633942650000|2021-10-11 08:57:30|6182.89|6182.89|6181.06|6181.06|6182.89|6182.89|6181.06|6181.06|0
1633942660000|2021-10-11 08:57:40|6180.83|6180.83|6180.85|6180.85|6180.85|6180.85|6180.61|6180.61|0
1633942670000|2021-10-11 08:57:50|6180.88|6180.88|6180.88|6180.88|6180.88|6180.88|6180.88|6180.88|0
1633942680000|2021-10-11 08:58:00|6181.17|6181.17|6181.6|6181.6|6181.83|6181.83|6181.17|6181.17|0
1633942690000|2021-10-11 08:58:10|6181.38|6181.38|6180.37|6180.37|6181.38|6181.38|6180.37|6180.37|0
1633942700000|2021-10-11 08:58:20|6180.16|6180.16|6180.45|6180.45|6180.45|6180.45|6180.16|6180.16|0
1633942710000|2021-10-11 08:58:30|6181.69|6181.69|6181.93|6181.93|6181.93|6181.93|6181.69|6181.69|0
1633942730000|2021-10-11 08:58:50|6181.97|6181.97|6182.92|6182.92|6183.4|6183.4|6181.97|6181.97|0
1633942740000|2021-10-11 08:59:00|6182.91|6182.91|6183.86|6183.86|6183.86|6183.86|6182.91|6182.91|0
1633942750000|2021-10-11 08:59:10|6184.1|6184.1|6184.1|6184.1|6184.1|6184.1|6183.81|6183.81|0
1633942760000|2021-10-11 08:59:20|6184.39|6184.39|6184.96|6184.96|6184.96|6184.96|6184.39|6184.39|0
1633942770000|2021-10-11 08:59:30|6184.38|6184.38|6184.96|6184.96|6184.96|6184.96|6184.38|6184.38|0
1633942790000|2021-10-11 08:59:50|6185.62|6185.62|6186.11|6186.11|6186.11|6186.11|6185.62|6185.62|0
1633942800000|2021-10-11 09:00:00|6185.89|6185.89|6183.35|6183.35|6185.89|6185.89|6183.35|6183.35|0
1633942810000|2021-10-11 09:00:10|6183.06|6183.06|6184.16|6184.16|6184.16|6184.16|6182.77|6182.77|0
1633942820000|2021-10-11 09:00:20|6184.73|6184.73|6184.9|6184.9|6185.19|6185.19|6184.73|6184.73|0
1633942850000|2021-10-11 09:00:50|6185.11|6185.11|6184.83|6184.83|6185.11|6185.11|6184.83|6184.83|0
1633942860000|2021-10-11 09:01:00|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|0
1633942870000|2021-10-11 09:01:10|6185.11|6185.11|6183.99|6183.99|6185.11|6185.11|6183.7|6183.7|0
1633942880000|2021-10-11 09:01:20|6184.28|6184.28|6185.68|6185.68|6185.68|6185.68|6184.28|6184.28|0
1633942890000|2021-10-11 09:01:30|6185.75|6185.75|6186.18|6186.18|6186.48|6186.48|6185.68|6185.68|0
1633942900000|2021-10-11 09:01:40|6186.45|6186.45|6186.66|6186.66|6186.95|6186.95|6186.45|6186.45|0
1633942910000|2021-10-11 09:01:50|6186.37|6186.37|6187.14|6187.14|6187.43|6187.43|6186.37|6186.37|0
1633942930000|2021-10-11 09:02:10|6187.62|6187.62|6187.43|6187.43|6187.62|6187.62|6187.14|6187.14|0
1633942940000|2021-10-11 09:02:20|6188.34|6188.34|6187.67|6187.67|6188.34|6188.34|6187.64|6187.64|0
1633942950000|2021-10-11 09:02:30|6187.91|6187.91|6187.33|6187.33|6187.91|6187.91|6187.33|6187.33|0
1633942960000|2021-10-11 09:02:40|6187.62|6187.62|6186.88|6186.88|6187.62|6187.62|6186.88|6186.88|0
1633942990000|2021-10-11 09:03:10|6186.64|6186.64|6185.63|6185.63|6186.64|6186.64|6185.41|6185.41|0
1633943000000|2021-10-11 09:03:20|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|0
1633943010000|2021-10-11 09:03:30|6185.33|6185.33|6185.33|6185.33|6185.33|6185.33|6185.33|6185.33|0
1633943020000|2021-10-11 09:03:40|6184.85|6184.85|6185.95|6185.95|6185.95|6185.95|6184.85|6184.85|0
1633943040000|2021-10-11 09:04:00|6185.66|6185.66|6185.57|6185.57|6185.81|6185.81|6185.57|6185.57|0
1633943050000|2021-10-11 09:04:10|6185.28|6185.28|6184.77|6184.77|6185.64|6185.64|6184.77|6184.77|0
1633943060000|2021-10-11 09:04:20|6184.49|6184.49|6184.49|6184.49|6184.49|6184.49|6184.49|6184.49|0
1633943080000|2021-10-11 09:04:40|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|0
1633943100000|2021-10-11 09:05:00|6184.12|6184.12|6184.05|6184.05|6184.12|6184.12|6184.05|6184.05|0
1633943110000|2021-10-11 09:05:10|6183.83|6183.83|6183.59|6183.59|6184.41|6184.41|6183.59|6183.59|0
1633943120000|2021-10-11 09:05:20|6183.01|6183.01|6183.09|6183.09|6183.09|6183.09|6182.8|6182.8|0
1633943150000|2021-10-11 09:05:50|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|0
1633943160000|2021-10-11 09:06:00|6183.67|6183.67|6185.84|6185.84|6185.84|6185.84|6183.67|6183.67|0
1633943170000|2021-10-11 09:06:10|6186.13|6186.13|6185.84|6185.84|6186.35|6186.35|6185.84|6185.84|0
1633943180000|2021-10-11 09:06:20|6185.37|6185.37|6184.65|6184.65|6185.37|6185.37|6184.65|6184.65|0
1633943190000|2021-10-11 09:06:30|6184.36|6184.36|6183.84|6183.84|6184.36|6184.36|6183.64|6183.64|0
1633943200000|2021-10-11 09:06:40|6183.13|6183.13|6183.36|6183.36|6183.36|6183.36|6183.13|6183.13|0
1633943210000|2021-10-11 09:06:50|6183.58|6183.58|6184.4|6184.4|6184.4|6184.4|6183.58|6183.58|0
1633943220000|2021-10-11 09:07:00|6185.14|6185.14|6184.9|6184.9|6185.43|6185.43|6184.9|6184.9|0
1633943230000|2021-10-11 09:07:10|6184.47|6184.47|6184.18|6184.18|6184.47|6184.47|6184.18|6184.18|0
1633943240000|2021-10-11 09:07:20|6183.96|6183.96|6181.02|6181.02|6183.96|6183.96|6181.02|6181.02|0
1633943250000|2021-10-11 09:07:30|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|0
1633943260000|2021-10-11 09:07:40|6181.5|6181.5|6180.63|6180.63|6181.5|6181.5|6180.63|6180.63|0
1633943270000|2021-10-11 09:07:50|6180.16|6180.16|6180.6|6180.6|6180.6|6180.6|6180.07|6180.07|0
1633943290000|2021-10-11 09:08:10|6180.65|6180.65|6181.84|6181.84|6181.84|6181.84|6180.65|6180.65|0
1633943310000|2021-10-11 09:08:30|6181.85|6181.85|6182.97|6182.97|6182.97|6182.97|6181.85|6181.85|0
1633943320000|2021-10-11 09:08:40|6182.69|6182.69|6183.55|6183.55|6183.55|6183.55|6182.69|6182.69|0
1633943330000|2021-10-11 09:08:50|6183.6|6183.6|6184.19|6184.19|6184.29|6184.29|6183.6|6183.6|0
1633943340000|2021-10-11 09:09:00|6184.16|6184.16|6184.19|6184.19|6184.19|6184.19|6184.16|6184.16|0
1633943350000|2021-10-11 09:09:10|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|0
1633943360000|2021-10-11 09:09:20|6184.38|6184.38|6184.87|6184.87|6184.87|6184.87|6184.36|6184.36|0
1633943370000|2021-10-11 09:09:30|6184.65|6184.65|6184.36|6184.36|6184.87|6184.87|6184.36|6184.36|0
1633943380000|2021-10-11 09:09:40|6184.58|6184.58|6184.07|6184.07|6184.58|6184.58|6184.07|6184.07|0
1633943390000|2021-10-11 09:09:50|6184.06|6184.06|6184.02|6184.02|6184.06|6184.06|6184.02|6184.02|0
1633943400000|2021-10-11 09:10:00|6183.96|6183.96|6182.69|6182.69|6183.96|6183.96|6182.69|6182.69|0
1633943410000|2021-10-11 09:10:10|6181.71|6181.71|6180.71|6180.71|6181.71|6181.71|6180.71|6180.71|0
1633943420000|2021-10-11 09:10:20|6180.28|6180.28|6180.02|6180.02|6180.5|6180.5|6180.02|6180.02|0
1633943440000|2021-10-11 09:10:40|6180.6|6180.6|6180.6|6180.6|6180.6|6180.6|6180.6|6180.6|0
1633943450000|2021-10-11 09:10:50|6180.31|6180.31|6180.89|6180.89|6180.89|6180.89|6180.31|6180.31|0
1633943460000|2021-10-11 09:11:00|6181.18|6181.18|6180.94|6180.94|6181.18|6181.18|6180.89|6180.89|0
1633943470000|2021-10-11 09:11:10|6180.99|6180.99|6180.85|6180.85|6181.14|6181.14|6180.85|6180.85|0
1633943480000|2021-10-11 09:11:20|6181.07|6181.07|6182.29|6182.29|6182.29|6182.29|6181.07|6181.07|0
1633943490000|2021-10-11 09:11:30|6183|6183|6182.81|6182.81|6183.48|6183.48|6182.81|6182.81|0
1633943500000|2021-10-11 09:11:40|6182.34|6182.34|6182.98|6182.98|6182.98|6182.98|6182.05|6182.05|0
1633943510000|2021-10-11 09:11:50|6183.55|6183.55|6183.79|6183.79|6184.37|6184.37|6183.55|6183.55|0
1633943520000|2021-10-11 09:12:00|6184.32|6184.32|6185.21|6185.21|6185.21|6185.21|6184.32|6184.32|0
1633943530000|2021-10-11 09:12:10|6184.32|6184.32|6184.32|6184.32|6184.32|6184.32|6184.32|6184.32|0
1633943540000|2021-10-11 09:12:20|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|0
1633943550000|2021-10-11 09:12:30|6185.04|6185.04|6184.8|6184.8|6185.04|6185.04|6184.8|6184.8|0
1633943570000|2021-10-11 09:12:50|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|0
1633943580000|2021-10-11 09:13:00|6185.43|6185.43|6185.72|6185.72|6185.72|6185.72|6185.43|6185.43|0
1633943590000|2021-10-11 09:13:10|6185.43|6185.43|6184.11|6184.11|6185.43|6185.43|6184.11|6184.11|0
1633943600000|2021-10-11 09:13:20|6183.53|6183.53|6183.82|6183.82|6183.82|6183.82|6183.53|6183.53|0
1633943620000|2021-10-11 09:13:40|6183.84|6183.84|6183.84|6183.84|6183.84|6183.84|6183.84|6183.84|0
1633943630000|2021-10-11 09:13:50|6183.6|6183.6|6183.89|6183.89|6183.89|6183.89|6183.6|6183.6|0
1633943640000|2021-10-11 09:14:00|6184.17|6184.17|6184.39|6184.39|6184.89|6184.89|6184.17|6184.17|0
1633943650000|2021-10-11 09:14:10|6184.35|6184.35|6183.57|6183.57|6184.38|6184.38|6183.57|6183.57|0
1633943660000|2021-10-11 09:14:20|6183.55|6183.55|6183.33|6183.33|6183.55|6183.55|6183.33|6183.33|0
1633943670000|2021-10-11 09:14:30|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|0
1633943690000|2021-10-11 09:14:50|6183.28|6183.28|6183.51|6183.51|6183.52|6183.52|6183.28|6183.28|0
1633943700000|2021-10-11 09:15:00|6183.22|6183.22|6181.81|6181.81|6183.22|6183.22|6181.81|6181.81|0
1633943710000|2021-10-11 09:15:10|6181.79|6181.79|6182.24|6182.24|6182.24|6182.24|6181.79|6181.79|0
1633943720000|2021-10-11 09:15:20|6182.48|6182.48|6182.7|6182.7|6182.7|6182.7|6182.48|6182.48|0
1633943730000|2021-10-11 09:15:30|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|0
1633943740000|2021-10-11 09:15:40|6183.15|6183.15|6183.99|6183.99|6184.47|6184.47|6183.15|6183.15|0
1633943760000|2021-10-11 09:16:00|6183.42|6183.42|6183.02|6183.02|6183.45|6183.45|6183.02|6183.02|0
1633943770000|2021-10-11 09:16:10|6183.6|6183.6|6182.81|6182.81|6183.6|6183.6|6182.81|6182.81|0
1633943780000|2021-10-11 09:16:20|6183.02|6183.02|6183.02|6183.02|6183.02|6183.02|6183.02|6183.02|0
1633943800000|2021-10-11 09:16:40|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1633943830000|2021-10-11 09:17:10|6182.16|6182.16|6183.64|6183.64|6183.64|6183.64|6182.16|6182.16|0
1633943850000|2021-10-11 09:17:30|6184.22|6184.22|6186.18|6186.18|6186.18|6186.18|6184.22|6184.22|0
1633943860000|2021-10-11 09:17:40|6186.24|6186.24|6185.54|6185.54|6186.54|6186.54|6185.51|6185.51|0
1633943880000|2021-10-11 09:18:00|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|0
1633943900000|2021-10-11 09:18:20|6185.22|6185.22|6185.47|6185.47|6185.47|6185.47|6185.22|6185.22|0
1633943920000|2021-10-11 09:18:40|6185.92|6185.92|6185.92|6185.92|6185.92|6185.92|6185.92|6185.92|0
1633943930000|2021-10-11 09:18:50|6185.69|6185.69|6185.47|6185.47|6185.69|6185.69|6185.47|6185.47|0
1633943940000|2021-10-11 09:19:00|6185.9|6185.9|6186.96|6186.96|6186.96|6186.96|6185.9|6185.9|0
1633943960000|2021-10-11 09:19:20|6187.19|6187.19|6187.03|6187.03|6187.48|6187.48|6187.03|6187.03|0
1633943970000|2021-10-11 09:19:30|6187.09|6187.09|6187.11|6187.11|6187.11|6187.11|6187.09|6187.09|0
1633943980000|2021-10-11 09:19:40|6187.83|6187.83|6188.12|6188.12|6188.12|6188.12|6187.83|6187.83|0
1633944000000|2021-10-11 09:20:00|6188.14|6188.14|6188.14|6188.14|6188.14|6188.14|6188.14|6188.14|0
1633944010000|2021-10-11 09:20:10|6187.86|6187.86|6188.14|6188.14|6188.14|6188.14|6187.86|6187.86|0
1633944020000|2021-10-11 09:20:20|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|0
1633944030000|2021-10-11 09:20:30|6188.86|6188.86|6189.1|6189.1|6189.1|6189.1|6188.86|6188.86|0
1633944040000|2021-10-11 09:20:40|6188.81|6188.81|6190.27|6190.27|6190.27|6190.27|6188.81|6188.81|0
1633944050000|2021-10-11 09:20:50|6190.51|6190.51|6191.47|6191.47|6191.47|6191.47|6190.51|6190.51|0
1633944060000|2021-10-11 09:21:00|6191.18|6191.18|6191.18|6191.18|6191.18|6191.18|6191.18|6191.18|0
1633944070000|2021-10-11 09:21:10|6190.96|6190.96|6190.49|6190.49|6190.96|6190.96|6190.49|6190.49|0
1633944080000|2021-10-11 09:21:20|6190.72|6190.72|6190.72|6190.72|6190.72|6190.72|6190.72|6190.72|0
1633944110000|2021-10-11 09:21:50|6190.15|6190.15|6188.64|6188.64|6190.15|6190.15|6188.64|6188.64|0
1633944120000|2021-10-11 09:22:00|6188.61|6188.61|6187.59|6187.59|6188.61|6188.61|6187.59|6187.59|0
1633944130000|2021-10-11 09:22:10|6187.58|6187.58|6187.58|6187.58|6187.58|6187.58|6187.58|6187.58|0
1633944140000|2021-10-11 09:22:20|6186.71|6186.71|6186.02|6186.02|6186.71|6186.71|6186.02|6186.02|0
1633944150000|2021-10-11 09:22:30|6186|6186|6186.07|6186.07|6186.07|6186.07|6186|6186|0
1633944160000|2021-10-11 09:22:40|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1633944170000|2021-10-11 09:22:50|6187.34|6187.34|6185.19|6185.19|6187.42|6187.42|6185.19|6185.19|0
1633944180000|2021-10-11 09:23:00|6185.43|6185.43|6185.64|6185.64|6185.64|6185.64|6185.43|6185.43|0
1633944190000|2021-10-11 09:23:10|6185.4|6185.4|6185.71|6185.71|6185.71|6185.71|6185.4|6185.4|0
1633944200000|2021-10-11 09:23:20|6185.66|6185.66|6185.71|6185.71|6185.95|6185.95|6185.5|6185.5|0
1633944210000|2021-10-11 09:23:30|6186.19|6186.19|6187.05|6187.05|6187.05|6187.05|6186.19|6186.19|0
1633944220000|2021-10-11 09:23:40|6187.34|6187.34|6188.49|6188.49|6188.49|6188.49|6187.34|6187.34|0
1633944230000|2021-10-11 09:23:50|6188.44|6188.44|6188.44|6188.44|6188.44|6188.44|6188.44|6188.44|0
1633944240000|2021-10-11 09:24:00|6188.68|6188.68|6188.97|6188.97|6188.97|6188.97|6188.68|6188.68|0
1633944250000|2021-10-11 09:24:10|6189.06|6189.06|6189.03|6189.03|6189.06|6189.06|6189.03|6189.03|0
1633944260000|2021-10-11 09:24:20|6188.55|6188.55|6188.79|6188.79|6188.79|6188.79|6188.5|6188.5|0
1633944270000|2021-10-11 09:24:30|6189.03|6189.03|6189.42|6189.42|6189.42|6189.42|6188.15|6188.15|0
1633944280000|2021-10-11 09:24:40|6189.85|6189.85|6190.85|6190.85|6190.85|6190.85|6189.85|6189.85|0
1633944290000|2021-10-11 09:24:50|6190.56|6190.56|6189.58|6189.58|6190.56|6190.56|6189.58|6189.58|0
1633944320000|2021-10-11 09:25:20|6189.34|6189.34|6189.34|6189.34|6189.34|6189.34|6189.34|6189.34|0
1633944330000|2021-10-11 09:25:30|6189.82|6189.82|6190.44|6190.44|6190.44|6190.44|6189.82|6189.82|0
1633944350000|2021-10-11 09:25:50|6190.49|6190.49|6190.47|6190.47|6190.54|6190.54|6190.47|6190.47|0
1633944370000|2021-10-11 09:26:10|6192.38|6192.38|6192.64|6192.64|6192.64|6192.64|6192.38|6192.38|0
1633944380000|2021-10-11 09:26:20|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|0
1633944390000|2021-10-11 09:26:30|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1633944400000|2021-10-11 09:26:40|6192.93|6192.93|6192.93|6192.93|6192.93|6192.93|6192.93|6192.93|0
1633944410000|2021-10-11 09:26:50|6192.89|6192.89|6193.55|6193.55|6193.55|6193.55|6192.84|6192.84|0
1633944420000|2021-10-11 09:27:00|6193.08|6193.08|6193.63|6193.63|6193.63|6193.63|6193.08|6193.08|0
1633944450000|2021-10-11 09:27:30|6193.41|6193.41|6193.41|6193.41|6193.41|6193.41|6193.41|6193.41|0
1633944460000|2021-10-11 09:27:40|6192.96|6192.96|6192.98|6192.98|6192.98|6192.98|6192.96|6192.96|0
1633944470000|2021-10-11 09:27:50|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|0
1633944480000|2021-10-11 09:28:00|6193.03|6193.03|6193.03|6193.03|6193.03|6193.03|6193.03|6193.03|0
1633944500000|2021-10-11 09:28:20|6192.99|6192.99|6190.76|6190.76|6192.99|6192.99|6190.55|6190.55|0
1633944510000|2021-10-11 09:28:30|6190.47|6190.47|6189.97|6189.97|6190.47|6190.47|6189.97|6189.97|0
1633944520000|2021-10-11 09:28:40|6189.93|6189.93|6189.93|6189.93|6189.93|6189.93|6189.93|6189.93|0
1633944540000|2021-10-11 09:29:00|6190.22|6190.22|6190.91|6190.91|6190.91|6190.91|6190.22|6190.22|0
1633944560000|2021-10-11 09:29:20|6190.7|6190.7|6189.92|6189.92|6190.7|6190.7|6189.92|6189.92|0
1633944570000|2021-10-11 09:29:30|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|0
1633944580000|2021-10-11 09:29:40|6190.44|6190.44|6190.44|6190.44|6190.44|6190.44|6190.44|6190.44|0
1633944590000|2021-10-11 09:29:50|6190.15|6190.15|6190.44|6190.44|6190.44|6190.44|6190.15|6190.15|0
1633944600000|2021-10-11 09:30:00|6190.5|6190.5|6191.7|6191.7|6191.7|6191.7|6190.5|6190.5|0
1633944610000|2021-10-11 09:30:10|6191.72|6191.72|6192.01|6192.01|6192.01|6192.01|6191.24|6191.24|0
1633944620000|2021-10-11 09:30:20|6191.53|6191.53|6189.69|6189.69|6191.53|6191.53|6189.62|6189.62|0
1633944630000|2021-10-11 09:30:30|6189.4|6189.4|6189.11|6189.11|6189.4|6189.4|6189.11|6189.11|0
1633944650000|2021-10-11 09:30:50|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|0
1633944660000|2021-10-11 09:31:00|6189.39|6189.39|6189.41|6189.41|6189.63|6189.63|6189.39|6189.39|0
1633944670000|2021-10-11 09:31:10|6189.43|6189.43|6186.8|6186.8|6189.43|6189.43|6186.8|6186.8|0
1633944680000|2021-10-11 09:31:20|6187.03|6187.03|6185.55|6185.55|6187.03|6187.03|6185.55|6185.55|0
1633944690000|2021-10-11 09:31:30|6185.51|6185.51|6184.72|6184.72|6185.51|6185.51|6184.72|6184.72|0
1633944710000|2021-10-11 09:31:50|6185|6185|6185.05|6185.05|6185.05|6185.05|6185|6185|0
1633944720000|2021-10-11 09:32:00|6185.03|6185.03|6185.03|6185.03|6185.27|6185.27|6185.03|6185.03|0
1633944730000|2021-10-11 09:32:10|6185.09|6185.09|6185.32|6185.32|6185.32|6185.32|6185.09|6185.09|0
1633944740000|2021-10-11 09:32:20|6185.08|6185.08|6183.5|6183.5|6185.08|6185.08|6182.69|6182.69|0
1633944750000|2021-10-11 09:32:30|6183.03|6183.03|6182.45|6182.45|6183.03|6183.03|6182.45|6182.45|0
1633944770000|2021-10-11 09:32:50|6182.21|6182.21|6182.46|6182.46|6182.5|6182.5|6182.21|6182.21|0
1633944780000|2021-10-11 09:33:00|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1633944790000|2021-10-11 09:33:10|6182.02|6182.02|6180.63|6180.63|6182.02|6182.02|6180.63|6180.63|0
1633944800000|2021-10-11 09:33:20|6181.06|6181.06|6181.3|6181.3|6181.3|6181.3|6181.06|6181.06|0
1633944810000|2021-10-11 09:33:30|6181.32|6181.32|6180.86|6180.86|6181.37|6181.37|6180.86|6180.86|0
1633944820000|2021-10-11 09:33:40|6180.9|6180.9|6181.02|6181.02|6181.02|6181.02|6180.56|6180.56|0
1633944830000|2021-10-11 09:33:50|6181.59|6181.59|6182.5|6182.5|6182.5|6182.5|6181.59|6181.59|0
1633944840000|2021-10-11 09:34:00|6182.29|6182.29|6182.69|6182.69|6182.73|6182.73|6182.23|6182.23|0
1633944850000|2021-10-11 09:34:10|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1633944860000|2021-10-11 09:34:20|6181.88|6181.88|6182.11|6182.11|6182.11|6182.11|6181.88|6181.88|0
1633944890000|2021-10-11 09:34:50|6181.9|6181.9|6181.45|6181.45|6181.9|6181.9|6181.45|6181.45|0
1633944900000|2021-10-11 09:35:00|6181.21|6181.21|6180.39|6180.39|6181.64|6181.64|6180.15|6180.15|0
1633944910000|2021-10-11 09:35:10|6179.27|6179.27|6178.19|6178.19|6179.27|6179.27|6178.19|6178.19|0
1633944920000|2021-10-11 09:35:20|6177.61|6177.61|6175.65|6175.65|6177.61|6177.61|6175.65|6175.65|0
1633944930000|2021-10-11 09:35:30|6175.67|6175.67|6175.16|6175.16|6175.67|6175.67|6175.16|6175.16|0
1633944940000|2021-10-11 09:35:40|6174.87|6174.87|6175.16|6175.16|6175.16|6175.16|6174.87|6174.87|0
1633944960000|2021-10-11 09:36:00|6175.45|6175.45|6176.41|6176.41|6176.91|6176.91|6175.4|6175.4|0
1633944970000|2021-10-11 09:36:10|6176.65|6176.65|6176.56|6176.56|6176.65|6176.65|6176.56|6176.56|0
1633944980000|2021-10-11 09:36:20|6176.28|6176.28|6176.49|6176.49|6176.71|6176.71|6176.28|6176.28|0
1633944990000|2021-10-11 09:36:30|6175.99|6175.99|6176.7|6176.7|6176.7|6176.7|6175.99|6175.99|0
1633945010000|2021-10-11 09:36:50|6176.61|6176.61|6177.18|6177.18|6177.18|6177.18|6176.61|6176.61|0
1633945020000|2021-10-11 09:37:00|6177.61|6177.61|6177.61|6177.61|6177.61|6177.61|6177.61|6177.61|0
1633945030000|2021-10-11 09:37:10|6177.9|6177.9|6178.65|6178.65|6178.65|6178.65|6177.9|6177.9|0
1633945040000|2021-10-11 09:37:20|6178.67|6178.67|6179.22|6179.22|6179.51|6179.51|6178.64|6178.64|0
1633945050000|2021-10-11 09:37:30|6179.51|6179.51|6180.15|6180.15|6180.37|6180.37|6179.51|6179.51|0
1633945060000|2021-10-11 09:37:40|6180.87|6180.87|6181.45|6181.45|6181.45|6181.45|6180.87|6180.87|0
1633945070000|2021-10-11 09:37:50|6181.92|6181.92|6181.54|6181.54|6181.92|6181.92|6181.39|6181.39|0
1633945080000|2021-10-11 09:38:00|6181.83|6181.83|6181.61|6181.61|6181.83|6181.83|6181.61|6181.61|0
1633945090000|2021-10-11 09:38:10|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|0
1633945100000|2021-10-11 09:38:20|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|0
1633945110000|2021-10-11 09:38:30|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|0
1633945120000|2021-10-11 09:38:40|6180.8|6180.8|6180.8|6180.8|6180.8|6180.8|6180.8|6180.8|0
1633945130000|2021-10-11 09:38:50|6181.38|6181.38|6181.85|6181.85|6182.14|6182.14|6181.38|6181.38|0
1633945140000|2021-10-11 09:39:00|6182.28|6182.28|6182.28|6182.28|6182.28|6182.28|6182.28|6182.28|0
1633945150000|2021-10-11 09:39:10|6183.55|6183.55|6183.54|6183.54|6183.55|6183.55|6183.54|6183.54|0
1633945160000|2021-10-11 09:39:20|6183.33|6183.33|6184.76|6184.76|6184.97|6184.97|6183.3|6183.3|0
1633945170000|2021-10-11 09:39:30|6184.78|6184.78|6184.56|6184.56|6185.59|6185.59|6184.56|6184.56|0
1633945180000|2021-10-11 09:39:40|6184.58|6184.58|6185.18|6185.18|6185.18|6185.18|6184.58|6184.58|0
1633945190000|2021-10-11 09:39:50|6184.66|6184.66|6183.7|6183.7|6184.66|6184.66|6183.7|6183.7|0
1633945220000|2021-10-11 09:40:20|6184.28|6184.28|6184.57|6184.57|6184.57|6184.57|6184.28|6184.28|0
1633945230000|2021-10-11 09:40:30|6185.52|6185.52|6184.65|6184.65|6185.52|6185.52|6184.65|6184.65|0
1633945240000|2021-10-11 09:40:40|6185.75|6185.75|6187.79|6187.79|6187.79|6187.79|6185.75|6185.75|0
1633945250000|2021-10-11 09:40:50|6188.08|6188.08|6188.11|6188.11|6188.11|6188.11|6188.08|6188.08|0
1633945260000|2021-10-11 09:41:00|6187.46|6187.46|6186.78|6186.78|6187.52|6187.52|6186.78|6186.78|0
1633945300000|2021-10-11 09:41:40|6187.21|6187.21|6187.71|6187.71|6187.71|6187.71|6187.21|6187.21|0
1633945310000|2021-10-11 09:41:50|6188|6188|6188.29|6188.29|6188.29|6188.29|6188|6188|0
1633945320000|2021-10-11 09:42:00|6189.24|6189.24|6188.5|6188.5|6189.24|6189.24|6188.5|6188.5|0
1633945330000|2021-10-11 09:42:10|6188.02|6188.02|6188.01|6188.01|6188.02|6188.02|6188.01|6188.01|0
1633945340000|2021-10-11 09:42:20|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|0
1633945350000|2021-10-11 09:42:30|6188.3|6188.3|6188.3|6188.3|6188.3|6188.3|6188.3|6188.3|0
1633945360000|2021-10-11 09:42:40|6188.51|6188.51|6189.21|6189.21|6189.21|6189.21|6188.51|6188.51|0
1633945370000|2021-10-11 09:42:50|6189.44|6189.44|6189.73|6189.73|6189.73|6189.73|6189.44|6189.44|0
1633945390000|2021-10-11 09:43:10|6189.97|6189.97|6189.97|6189.97|6189.97|6189.97|6189.97|6189.97|0
1633945400000|2021-10-11 09:43:20|6189.73|6189.73|6190.24|6190.24|6190.24|6190.24|6189.73|6189.73|0
1633945410000|2021-10-11 09:43:30|6191.39|6191.39|6190.81|6190.81|6191.39|6191.39|6190.53|6190.53|0
1633945420000|2021-10-11 09:43:40|6191.1|6191.1|6191.1|6191.1|6191.1|6191.1|6191.1|6191.1|0
1633945430000|2021-10-11 09:43:50|6191.39|6191.39|6190.87|6190.87|6191.39|6191.39|6190.87|6190.87|0
1633945440000|2021-10-11 09:44:00|6190.88|6190.88|6190.9|6190.9|6190.9|6190.9|6190.88|6190.88|0
1633945450000|2021-10-11 09:44:10|6191.19|6191.19|6190.9|6190.9|6191.19|6191.19|6190.9|6190.9|0
1633945470000|2021-10-11 09:44:30|6191.33|6191.33|6192.05|6192.05|6192.05|6192.05|6191.33|6191.33|0
1633945490000|2021-10-11 09:44:50|6192.34|6192.34|6194.16|6194.16|6194.16|6194.16|6192.34|6192.34|0
1633945500000|2021-10-11 09:45:00|6193.58|6193.58|6193.17|6193.17|6193.58|6193.58|6192.84|6192.84|0
1633945520000|2021-10-11 09:45:20|6192.88|6192.88|6192.88|6192.88|6192.88|6192.88|6192.88|6192.88|0
1633945530000|2021-10-11 09:45:30|6192.3|6192.3|6191.56|6191.56|6192.3|6192.3|6191.56|6191.56|0
1633945540000|2021-10-11 09:45:40|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1633945550000|2021-10-11 09:45:50|6191.41|6191.41|6190.17|6190.17|6191.41|6191.41|6190.17|6190.17|0
1633945560000|2021-10-11 09:46:00|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|0
1633945570000|2021-10-11 09:46:10|6191.65|6191.65|6191.87|6191.87|6191.87|6191.87|6191.65|6191.65|0
1633945580000|2021-10-11 09:46:20|6191.85|6191.85|6191.85|6191.85|6191.85|6191.85|6191.85|6191.85|0
1633945590000|2021-10-11 09:46:30|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|0
1633945600000|2021-10-11 09:46:40|6193.26|6193.26|6193.69|6193.69|6193.69|6193.69|6193.26|6193.26|0
1633945620000|2021-10-11 09:47:00|6193.76|6193.76|6192.61|6192.61|6193.76|6193.76|6192.37|6192.37|0
1633945630000|2021-10-11 09:47:10|6193.19|6193.19|6192.9|6192.9|6193.19|6193.19|6192.9|6192.9|0
1633945640000|2021-10-11 09:47:20|6192.61|6192.61|6192.69|6192.69|6192.69|6192.69|6192.37|6192.37|0
1633945660000|2021-10-11 09:47:40|6192.4|6192.4|6191.89|6191.89|6192.4|6192.4|6191.42|6191.42|0
1633945680000|2021-10-11 09:48:00|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|0
1633945690000|2021-10-11 09:48:10|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|0
1633945710000|2021-10-11 09:48:30|6191.78|6191.78|6191.84|6191.84|6191.84|6191.84|6191.78|6191.78|0
1633945720000|2021-10-11 09:48:40|6191.15|6191.15|6191.15|6191.15|6191.15|6191.15|6191.15|6191.15|0
1633945730000|2021-10-11 09:48:50|6190.57|6190.57|6191.26|6191.26|6191.26|6191.26|6190.57|6190.57|0
1633945740000|2021-10-11 09:49:00|6191.5|6191.5|6192.32|6192.32|6192.32|6192.32|6191.5|6191.5|0
1633945750000|2021-10-11 09:49:10|6192.29|6192.29|6190.81|6190.81|6192.58|6192.58|6190.81|6190.81|0
1633945760000|2021-10-11 09:49:20|6190.82|6190.82|6190.08|6190.08|6190.82|6190.82|6190.08|6190.08|0
1633945780000|2021-10-11 09:49:40|6190.3|6190.3|6191.11|6191.11|6191.11|6191.11|6190.3|6190.3|0
1633945790000|2021-10-11 09:49:50|6190.87|6190.87|6191.11|6191.11|6191.11|6191.11|6190.87|6190.87|0
1633945810000|2021-10-11 09:50:10|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|0
1633945820000|2021-10-11 09:50:20|6190.53|6190.53|6189.74|6189.74|6190.53|6190.53|6189.74|6189.74|0
1633945830000|2021-10-11 09:50:30|6189.76|6189.76|6190.63|6190.63|6190.63|6190.63|6189.76|6189.76|0
1633945840000|2021-10-11 09:50:40|6190.39|6190.39|6190.39|6190.39|6190.39|6190.39|6190.39|6190.39|0
1633945850000|2021-10-11 09:50:50|6190.1|6190.1|6190.1|6190.1|6190.1|6190.1|6190.1|6190.1|0
1633945860000|2021-10-11 09:51:00|6190.31|6190.31|6192.3|6192.3|6192.3|6192.3|6190.31|6190.31|0
1633945870000|2021-10-11 09:51:10|6192.54|6192.54|6193.26|6193.26|6193.26|6193.26|6192.54|6192.54|0
1633945880000|2021-10-11 09:51:20|6192.83|6192.83|6191.72|6191.72|6192.83|6192.83|6191.72|6191.72|0
1633945890000|2021-10-11 09:51:30|6191.51|6191.51|6191.51|6191.51|6191.51|6191.51|6191.22|6191.22|0
1633945910000|2021-10-11 09:51:50|6191.53|6191.53|6191.76|6191.76|6191.76|6191.76|6191.47|6191.47|0
1633945920000|2021-10-11 09:52:00|6192.41|6192.41|6190.73|6190.73|6192.65|6192.65|6190.73|6190.73|0
1633945930000|2021-10-11 09:52:10|6191.02|6191.02|6191.5|6191.5|6191.5|6191.5|6191.02|6191.02|0
1633945940000|2021-10-11 09:52:20|6191.79|6191.79|6192.49|6192.49|6192.49|6192.49|6191.79|6191.79|0
1633945950000|2021-10-11 09:52:30|6192.92|6192.92|6194.21|6194.21|6194.21|6194.21|6192.92|6192.92|0
1633945960000|2021-10-11 09:52:40|6194.71|6194.71|6194.42|6194.42|6194.71|6194.71|6194.42|6194.42|0
1633945970000|2021-10-11 09:52:50|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|0
1633945980000|2021-10-11 09:53:00|6195.57|6195.57|6195.14|6195.14|6195.57|6195.57|6195.14|6195.14|0
1633946020000|2021-10-11 09:53:40|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|0
1633946030000|2021-10-11 09:53:50|6194.68|6194.68|6195.69|6195.69|6195.98|6195.98|6194.68|6194.68|0
1633946040000|2021-10-11 09:54:00|6195.91|6195.91|6196.91|6196.91|6196.91|6196.91|6195.91|6195.91|0
1633946050000|2021-10-11 09:54:10|6196.62|6196.62|6197.62|6197.62|6197.62|6197.62|6196.62|6196.62|0
1633946060000|2021-10-11 09:54:20|6198.09|6198.09|6199.93|6199.93|6200.14|6200.14|6198.09|6198.09|0
1633946070000|2021-10-11 09:54:30|6200.14|6200.14|6201.96|6201.96|6201.96|6201.96|6200.14|6200.14|0
1633946080000|2021-10-11 09:54:40|6202.65|6202.65|6203.48|6203.48|6203.72|6203.72|6202.41|6202.41|0
1633946090000|2021-10-11 09:54:50|6203.24|6203.24|6203.03|6203.03|6203.24|6203.24|6203.03|6203.03|0
1633946100000|2021-10-11 09:55:00|6203.27|6203.27|6203.72|6203.72|6203.94|6203.94|6203.27|6203.27|0
1633946110000|2021-10-11 09:55:10|6203.96|6203.96|6204.53|6204.53|6204.53|6204.53|6203.96|6203.96|0
1633946120000|2021-10-11 09:55:20|6205.18|6205.18|6207.14|6207.14|6207.14|6207.14|6205.18|6205.18|0
1633946130000|2021-10-11 09:55:30|6207.38|6207.38|6208.92|6208.92|6208.92|6208.92|6207.38|6207.38|0
1633946140000|2021-10-11 09:55:40|6209.15|6209.15|6210.23|6210.23|6210.23|6210.23|6209.15|6209.15|0
1633946160000|2021-10-11 09:56:00|6210.51|6210.51|6211.24|6211.24|6211.24|6211.24|6210.48|6210.48|0
1633946170000|2021-10-11 09:56:10|6210.95|6210.95|6210.95|6210.95|6210.95|6210.95|6210.95|6210.95|0
1633946180000|2021-10-11 09:56:20|6210.97|6210.97|6208.52|6208.52|6210.97|6210.97|6208.52|6208.52|0
1633946190000|2021-10-11 09:56:30|6208.28|6208.28|6207.73|6207.73|6208.28|6208.28|6207.45|6207.45|0
1633946200000|2021-10-11 09:56:40|6207.5|6207.5|6206.96|6206.96|6207.5|6207.5|6206.73|6206.73|0
1633946210000|2021-10-11 09:56:50|6206.72|6206.72|6205.43|6205.43|6206.72|6206.72|6205.43|6205.43|0
1633946220000|2021-10-11 09:57:00|6205.64|6205.64|6206.51|6206.51|6206.51|6206.51|6205.64|6205.64|0
1633946230000|2021-10-11 09:57:10|6205.93|6205.93|6206.22|6206.22|6206.22|6206.22|6205.93|6205.93|0
1633946240000|2021-10-11 09:57:20|6205.64|6205.64|6205.21|6205.21|6205.64|6205.64|6205.16|6205.16|0
1633946250000|2021-10-11 09:57:30|6204.73|6204.73|6204.97|6204.97|6204.97|6204.97|6204.73|6204.73|0
1633946260000|2021-10-11 09:57:40|6205.21|6205.21|6204.97|6204.97|6205.21|6205.21|6204.97|6204.97|0
1633946270000|2021-10-11 09:57:50|6205.55|6205.55|6205.26|6205.26|6205.55|6205.55|6205.26|6205.26|0
1633946280000|2021-10-11 09:58:00|6205.91|6205.91|6206.12|6206.12|6206.12|6206.12|6205.91|6205.91|0
1633946300000|2021-10-11 09:58:20|6206.6|6206.6|6206.84|6206.84|6206.84|6206.84|6206.6|6206.6|0
1633946310000|2021-10-11 09:58:30|6207.07|6207.07|6207.36|6207.36|6207.36|6207.36|6207.07|6207.07|0
1633946320000|2021-10-11 09:58:40|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|0
1633946330000|2021-10-11 09:58:50|6206.91|6206.91|6207.15|6207.15|6207.15|6207.15|6206.91|6206.91|0
1633946340000|2021-10-11 09:59:00|6206.57|6206.57|6207.85|6207.85|6207.85|6207.85|6206.57|6206.57|0
1633946350000|2021-10-11 09:59:10|6207.09|6207.09|6207.29|6207.29|6207.3|6207.3|6207.06|6207.06|0
1633946360000|2021-10-11 09:59:20|6207.58|6207.58|6207|6207|6207.58|6207.58|6207|6207|0
1633946380000|2021-10-11 09:59:40|6205.85|6205.85|6204.67|6204.67|6205.85|6205.85|6204.67|6204.67|0
1633946390000|2021-10-11 09:59:50|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|0
1633946400000|2021-10-11 10:00:00|6204.72|6204.72|6204.72|6204.72|6204.72|6204.72|6204.72|6204.72|0
1633946410000|2021-10-11 10:00:10|6205.54|6205.54|6204.54|6204.54|6205.54|6205.54|6204.54|6204.54|0
1633946420000|2021-10-11 10:00:20|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|0
1633946430000|2021-10-11 10:00:30|6204.62|6204.62|6204.91|6204.91|6204.91|6204.91|6204.62|6204.62|0
1633946440000|2021-10-11 10:00:40|6204.48|6204.48|6205.12|6205.12|6205.12|6205.12|6204.48|6204.48|0
1633946450000|2021-10-11 10:00:50|6205.1|6205.1|6206.36|6206.36|6206.37|6206.37|6204.89|6204.89|0
1633946460000|2021-10-11 10:01:00|6206.86|6206.86|6208.97|6208.97|6209.26|6209.26|6206.86|6206.86|0
1633946470000|2021-10-11 10:01:10|6209.4|6209.4|6209.18|6209.18|6209.4|6209.4|6209.18|6209.18|0
1633946480000|2021-10-11 10:01:20|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|0
1633946490000|2021-10-11 10:01:30|6209|6209|6209|6209|6209.29|6209.29|6209|6209|0
1633946500000|2021-10-11 10:01:40|6209.24|6209.24|6210.48|6210.48|6210.48|6210.48|6209|6209|0
1633946510000|2021-10-11 10:01:50|6211.34|6211.34|6211.08|6211.08|6211.34|6211.34|6210.86|6210.86|0
1633946520000|2021-10-11 10:02:00|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1633946530000|2021-10-11 10:02:10|6210.57|6210.57|6208.18|6208.18|6210.57|6210.57|6207.73|6207.73|0
1633946540000|2021-10-11 10:02:20|6208.9|6208.9|6205.79|6205.79|6208.9|6208.9|6205.79|6205.79|0
1633946550000|2021-10-11 10:02:30|6205.07|6205.07|6205.05|6205.05|6205.07|6205.07|6205.05|6205.05|0
1633946560000|2021-10-11 10:02:40|6203.61|6203.61|6203.32|6203.32|6203.84|6203.84|6203.32|6203.32|0
1633946580000|2021-10-11 10:03:00|6203.03|6203.03|6199.84|6199.84|6203.03|6203.03|6199.84|6199.84|0
1633946590000|2021-10-11 10:03:10|6199.6|6199.6|6199.01|6199.01|6199.6|6199.6|6199.01|6199.01|0
1633946600000|2021-10-11 10:03:20|6198.77|6198.77|6198.31|6198.31|6198.77|6198.77|6197.5|6197.5|0
1633946610000|2021-10-11 10:03:30|6199.47|6199.47|6199.13|6199.13|6199.47|6199.47|6199.13|6199.13|0
1633946620000|2021-10-11 10:03:40|6199.78|6199.78|6199.17|6199.17|6199.78|6199.78|6199.17|6199.17|0
1633946630000|2021-10-11 10:03:50|6199.39|6199.39|6199.68|6199.68|6199.68|6199.68|6199.17|6199.17|0
1633946640000|2021-10-11 10:04:00|6199.97|6199.97|6201.26|6201.26|6201.55|6201.55|6199.97|6199.97|0
1633946650000|2021-10-11 10:04:10|6201.84|6201.84|6203.08|6203.08|6203.08|6203.08|6201.84|6201.84|0
1633946660000|2021-10-11 10:04:20|6203.17|6203.17|6202.66|6202.66|6203.17|6203.17|6202.66|6202.66|0
1633946670000|2021-10-11 10:04:30|6203.3|6203.3|6202.91|6202.91|6203.3|6203.3|6202.85|6202.85|0
1633946680000|2021-10-11 10:04:40|6202.93|6202.93|6201.51|6201.51|6203.65|6203.65|6201.51|6201.51|0
1633946690000|2021-10-11 10:04:50|6201.22|6201.22|6198.92|6198.92|6201.51|6201.51|6198.92|6198.92|0
1633946720000|2021-10-11 10:05:20|6199.79|6199.79|6200|6200|6200|6200|6199.79|6199.79|0
1633946740000|2021-10-11 10:05:40|6199.71|6199.71|6199.07|6199.07|6199.71|6199.71|6199.07|6199.07|0
1633946750000|2021-10-11 10:05:50|6199.31|6199.31|6199.55|6199.55|6199.55|6199.55|6199.31|6199.31|0
1633946760000|2021-10-11 10:06:00|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|6200.35|6200.35|0
1633946780000|2021-10-11 10:06:20|6201.22|6201.22|6202.39|6202.39|6202.39|6202.39|6201.22|6201.22|0
1633946790000|2021-10-11 10:06:30|6202.68|6202.68|6204.09|6204.09|6204.09|6204.09|6202.68|6202.68|0
1633946800000|2021-10-11 10:06:40|6205|6205|6205.01|6205.01|6205.01|6205.01|6205|6205|0
1633946810000|2021-10-11 10:06:50|6206.38|6206.38|6206.86|6206.86|6206.86|6206.86|6206.09|6206.09|0
1633946820000|2021-10-11 10:07:00|6206.87|6206.87|6205.65|6205.65|6206.87|6206.87|6205.65|6205.65|0
1633946850000|2021-10-11 10:07:30|6205.87|6205.87|6206.13|6206.13|6206.34|6206.34|6205.87|6205.87|0
1633946860000|2021-10-11 10:07:40|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|0
1633946870000|2021-10-11 10:07:50|6204.86|6204.86|6204.86|6204.86|6204.86|6204.86|6204.86|6204.86|0
1633946880000|2021-10-11 10:08:00|6205.72|6205.72|6205.58|6205.58|6205.76|6205.76|6205.54|6205.54|0
1633946890000|2021-10-11 10:08:10|6206.53|6206.53|6206.29|6206.29|6206.53|6206.53|6206.05|6206.05|0
1633946900000|2021-10-11 10:08:20|6206.08|6206.08|6205.41|6205.41|6206.08|6206.08|6205.41|6205.41|0
1633946910000|2021-10-11 10:08:30|6205.17|6205.17|6205.41|6205.41|6205.41|6205.41|6204.93|6204.93|0
1633946920000|2021-10-11 10:08:40|6205.19|6205.19|6206.2|6206.2|6206.2|6206.2|6205.19|6205.19|0
1633946930000|2021-10-11 10:08:50|6206.49|6206.49|6207.38|6207.38|6207.38|6207.38|6206.49|6206.49|0
1633946940000|2021-10-11 10:09:00|6207.6|6207.6|6208.87|6208.87|6208.87|6208.87|6207.6|6207.6|0
1633946950000|2021-10-11 10:09:10|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|0
1633946960000|2021-10-11 10:09:20|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1633946970000|2021-10-11 10:09:30|6209.67|6209.67|6210.47|6210.47|6210.47|6210.47|6209.67|6209.67|0
1633946990000|2021-10-11 10:09:50|6209.89|6209.89|6210.18|6210.18|6210.18|6210.18|6209.89|6209.89|0
1633947000000|2021-10-11 10:10:00|6210.87|6210.87|6210.8|6210.8|6210.93|6210.93|6210.72|6210.72|0
1633947020000|2021-10-11 10:10:20|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|0
1633947030000|2021-10-11 10:10:30|6211.12|6211.12|6210.83|6210.83|6211.12|6211.12|6210.83|6210.83|0
1633947040000|2021-10-11 10:10:40|6210.59|6210.59|6210.3|6210.3|6210.59|6210.59|6210.3|6210.3|0
1633947050000|2021-10-11 10:10:50|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|0
1633947060000|2021-10-11 10:11:00|6208.15|6208.15|6208.08|6208.08|6208.15|6208.15|6207.86|6207.86|0
1633947070000|2021-10-11 10:11:10|6207.79|6207.79|6207.57|6207.57|6207.79|6207.79|6207.57|6207.57|0
1633947080000|2021-10-11 10:11:20|6207.33|6207.33|6204.39|6204.39|6207.33|6207.33|6204.39|6204.39|0
1633947090000|2021-10-11 10:11:30|6204.4|6204.4|6204.03|6204.03|6204.4|6204.4|6204.03|6204.03|0
1633947110000|2021-10-11 10:11:50|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.5|6203.5|0
1633947130000|2021-10-11 10:12:10|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|0
1633947140000|2021-10-11 10:12:20|6204.09|6204.09|6202.24|6202.24|6204.09|6204.09|6202.19|6202.19|0
1633947150000|2021-10-11 10:12:30|6202.53|6202.53|6202.24|6202.24|6202.53|6202.53|6202.24|6202.24|0
1633947160000|2021-10-11 10:12:40|6202.28|6202.28|6202.34|6202.34|6202.34|6202.34|6202.28|6202.28|0
1633947180000|2021-10-11 10:13:00|6201.53|6201.53|6200.14|6200.14|6201.53|6201.53|6199.56|6199.56|0
1633947200000|2021-10-11 10:13:20|6199.85|6199.85|6199.32|6199.32|6199.85|6199.85|6199.32|6199.32|0
1633947210000|2021-10-11 10:13:30|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|0
1633947220000|2021-10-11 10:13:40|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|0
1633947240000|2021-10-11 10:14:00|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|0
1633947250000|2021-10-11 10:14:10|6198.87|6198.87|6198.87|6198.87|6198.87|6198.87|6198.87|6198.87|0
1633947260000|2021-10-11 10:14:20|6198.58|6198.58|6197.79|6197.79|6198.58|6198.58|6197.79|6197.79|0
1633947270000|2021-10-11 10:14:30|6196.86|6196.86|6195.85|6195.85|6196.86|6196.86|6195.85|6195.85|0
1633947290000|2021-10-11 10:14:50|6196.43|6196.43|6197.1|6197.1|6197.31|6197.31|6196.43|6196.43|0
1633947300000|2021-10-11 10:15:00|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|0
1633947310000|2021-10-11 10:15:10|6196.09|6196.09|6195.11|6195.11|6196.09|6196.09|6194.89|6194.89|0
1633947320000|2021-10-11 10:15:20|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1633947330000|2021-10-11 10:15:30|6195.75|6195.75|6196.28|6196.28|6196.28|6196.28|6195.75|6195.75|0
1633947340000|2021-10-11 10:15:40|6195.99|6195.99|6195.99|6195.99|6195.99|6195.99|6195.99|6195.99|0
1633947350000|2021-10-11 10:15:50|6195.75|6195.75|6195.46|6195.46|6195.75|6195.75|6195.46|6195.46|0
1633947360000|2021-10-11 10:16:00|6195.94|6195.94|6195.7|6195.7|6195.94|6195.94|6195.7|6195.7|0
1633947380000|2021-10-11 10:16:20|6195.92|6195.92|6196.15|6196.15|6196.39|6196.39|6195.92|6195.92|0
1633947390000|2021-10-11 10:16:30|6196.73|6196.73|6196.73|6196.73|6196.73|6196.73|6196.73|6196.73|0
1633947400000|2021-10-11 10:16:40|6196.95|6196.95|6197.42|6197.42|6197.42|6197.42|6196.95|6196.95|0
1633947410000|2021-10-11 10:16:50|6197.71|6197.71|6198|6198|6198|6198|6197.71|6197.71|0
1633947420000|2021-10-11 10:17:00|6198.29|6198.29|6196.73|6196.73|6198.29|6198.29|6196.49|6196.49|0
1633947430000|2021-10-11 10:17:10|6197.02|6197.02|6198.82|6198.82|6198.82|6198.82|6197.02|6197.02|0
1633947440000|2021-10-11 10:17:20|6198.34|6198.34|6197.91|6197.91|6198.34|6198.34|6197.7|6197.7|0
1633947450000|2021-10-11 10:17:30|6197.33|6197.33|6197.76|6197.76|6197.76|6197.76|6197.33|6197.33|0
1633947460000|2021-10-11 10:17:40|6197.55|6197.55|6197.55|6197.55|6197.55|6197.55|6197.55|6197.55|0
1633947470000|2021-10-11 10:17:50|6196.81|6196.81|6197.1|6197.1|6197.1|6197.1|6196.81|6196.81|0
1633947480000|2021-10-11 10:18:00|6196.81|6196.81|6197.38|6197.38|6197.38|6197.38|6196.81|6196.81|0
1633947530000|2021-10-11 10:18:50|6197.96|6197.96|6199.33|6199.33|6199.33|6199.33|6197.92|6197.92|0
1633947540000|2021-10-11 10:19:00|6199.1|6199.1|6199.12|6199.12|6199.12|6199.12|6198.88|6198.88|0
1633947550000|2021-10-11 10:19:10|6198.64|6198.64|6198.17|6198.17|6198.64|6198.64|6198.17|6198.17|0
1633947560000|2021-10-11 10:19:20|6198.86|6198.86|6199.92|6199.92|6199.92|6199.92|6198.86|6198.86|0
1633947570000|2021-10-11 10:19:30|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|0
1633947580000|2021-10-11 10:19:40|6200.26|6200.26|6201.82|6201.82|6201.82|6201.82|6200.26|6200.26|0
1633947600000|2021-10-11 10:20:00|6201.53|6201.53|6201.29|6201.29|6201.53|6201.53|6201.29|6201.29|0
1633947610000|2021-10-11 10:20:10|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|0
1633947620000|2021-10-11 10:20:20|6200.79|6200.79|6199.97|6199.97|6200.79|6200.79|6199.97|6199.97|0
1633947630000|2021-10-11 10:20:30|6200.79|6200.79|6200.43|6200.43|6200.79|6200.79|6200.14|6200.14|0
1633947640000|2021-10-11 10:20:40|6200.2|6200.2|6200.34|6200.34|6200.34|6200.34|6200.12|6200.12|0
1633947660000|2021-10-11 10:21:00|6200.1|6200.1|6200.1|6200.1|6200.1|6200.1|6200.1|6200.1|0
1633947680000|2021-10-11 10:21:20|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|0
1633947690000|2021-10-11 10:21:30|6199.64|6199.64|6198.64|6198.64|6199.64|6199.64|6198.64|6198.64|0
1633947700000|2021-10-11 10:21:40|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|0
1633947720000|2021-10-11 10:22:00|6198.35|6198.35|6198.64|6198.64|6198.64|6198.64|6198.35|6198.35|0
1633947730000|2021-10-11 10:22:10|6198.06|6198.06|6197.85|6197.85|6198.06|6198.06|6197.85|6197.85|0
1633947750000|2021-10-11 10:22:30|6198.14|6198.14|6198.9|6198.9|6198.9|6198.9|6198.14|6198.14|0
1633947760000|2021-10-11 10:22:40|6199.14|6199.14|6199.14|6199.14|6199.14|6199.14|6199.14|6199.14|0
1633947770000|2021-10-11 10:22:50|6198.88|6198.88|6198.58|6198.58|6198.88|6198.88|6198.58|6198.58|0
1633947780000|2021-10-11 10:23:00|6198.63|6198.63|6198.63|6198.63|6198.63|6198.63|6198.63|6198.63|0
1633947790000|2021-10-11 10:23:10|6197.55|6197.55|6195.99|6195.99|6197.55|6197.55|6195.99|6195.99|0
1633947800000|2021-10-11 10:23:20|6195.95|6195.95|6196.11|6196.11|6196.11|6196.11|6195.87|6195.87|0
1633947810000|2021-10-11 10:23:30|6196.69|6196.69|6196.9|6196.9|6196.9|6196.9|6196.69|6196.69|0
1633947820000|2021-10-11 10:23:40|6196.69|6196.69|6196.69|6196.69|6196.69|6196.69|6196.69|6196.69|0
1633947840000|2021-10-11 10:24:00|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|0
1633947850000|2021-10-11 10:24:10|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|0
1633947870000|2021-10-11 10:24:30|6197.86|6197.86|6200.89|6200.89|6200.89|6200.89|6197.86|6197.86|0
1633947880000|2021-10-11 10:24:40|6200.91|6200.91|6204.29|6204.29|6204.29|6204.29|6200.91|6200.91|0
1633947890000|2021-10-11 10:24:50|6203.81|6203.81|6204.48|6204.48|6204.48|6204.48|6203.81|6203.81|0
1633947900000|2021-10-11 10:25:00|6205.17|6205.17|6206.89|6206.89|6206.89|6206.89|6205.17|6205.17|0
1633947910000|2021-10-11 10:25:10|6207.13|6207.13|6208.04|6208.04|6208.28|6208.28|6207.13|6207.13|0
1633947920000|2021-10-11 10:25:20|6207.76|6207.76|6207.52|6207.52|6207.76|6207.76|6207.52|6207.52|0
1633947930000|2021-10-11 10:25:30|6207.3|6207.3|6207.34|6207.34|6207.34|6207.34|6207.3|6207.3|0
1633947940000|2021-10-11 10:25:40|6206.76|6206.76|6206.74|6206.74|6206.98|6206.98|6206.74|6206.74|0
1633947950000|2021-10-11 10:25:50|6206.5|6206.5|6207.57|6207.57|6208.34|6208.34|6206.5|6206.5|0
1633947960000|2021-10-11 10:26:00|6207.81|6207.81|6208.21|6208.21|6209.34|6209.34|6206.11|6206.11|0
1633947970000|2021-10-11 10:26:10|6207.28|6207.28|6207.71|6207.71|6207.71|6207.71|6205.01|6205.01|0
1633947980000|2021-10-11 10:26:20|6208.38|6208.38|6207.95|6207.95|6208.38|6208.38|6207.95|6207.95|0
1633947990000|2021-10-11 10:26:30|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|0
1633948000000|2021-10-11 10:26:40|6207.47|6207.47|6206.99|6206.99|6207.47|6207.47|6206.99|6206.99|0
1633948020000|2021-10-11 10:27:00|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|0
1633948030000|2021-10-11 10:27:10|6206.97|6206.97|6207.55|6207.55|6207.78|6207.78|6206.49|6206.49|0
1633948040000|2021-10-11 10:27:20|6207.56|6207.56|6205.17|6205.17|6207.56|6207.56|6205.17|6205.17|0
1633948050000|2021-10-11 10:27:30|6204.6|6204.6|6204.83|6204.83|6204.83|6204.83|6204.6|6204.6|0
1633948060000|2021-10-11 10:27:40|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|0
1633948070000|2021-10-11 10:27:50|6205.5|6205.5|6205.5|6205.5|6205.74|6205.74|6205.5|6205.5|0
1633948080000|2021-10-11 10:28:00|6206.22|6206.22|6205.22|6205.22|6206.22|6206.22|6205.22|6205.22|0
1633948090000|2021-10-11 10:28:10|6204.79|6204.79|6204|6204|6204.79|6204.79|6204|6204|0
1633948100000|2021-10-11 10:28:20|6203.78|6203.78|6202.3|6202.3|6203.78|6203.78|6202.3|6202.3|0
1633948110000|2021-10-11 10:28:30|6202.54|6202.54|6203.23|6203.23|6203.23|6203.23|6202.3|6202.3|0
1633948120000|2021-10-11 10:28:40|6203.52|6203.52|6204|6204|6204|6204|6203.52|6203.52|0
1633948140000|2021-10-11 10:29:00|6204.43|6204.43|6204.43|6204.43|6204.43|6204.43|6204.43|6204.43|0
1633948150000|2021-10-11 10:29:10|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|0
1633948160000|2021-10-11 10:29:20|6206.3|6206.3|6205.63|6205.63|6206.3|6206.3|6205.43|6205.43|0
1633948170000|2021-10-11 10:29:30|6204.65|6204.65|6204.89|6204.89|6204.89|6204.89|6204.65|6204.65|0
1633948180000|2021-10-11 10:29:40|6205.18|6205.18|6204.7|6204.7|6205.18|6205.18|6204.7|6204.7|0
1633948190000|2021-10-11 10:29:50|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|0
1633948210000|2021-10-11 10:30:10|6205.61|6205.61|6206.06|6206.06|6206.52|6206.52|6205.61|6205.61|0
1633948220000|2021-10-11 10:30:20|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|0
1633948240000|2021-10-11 10:30:40|6205.59|6205.59|6205.53|6205.53|6205.59|6205.59|6205.53|6205.53|0
1633948250000|2021-10-11 10:30:50|6204.86|6204.86|6205.09|6205.09|6205.34|6205.34|6204.86|6204.86|0
1633948270000|2021-10-11 10:31:10|6204.85|6204.85|6204.08|6204.08|6205.09|6205.09|6203.39|6203.39|0
1633948280000|2021-10-11 10:31:20|6203.79|6203.79|6203.82|6203.82|6203.82|6203.82|6203.1|6203.1|0
1633948290000|2021-10-11 10:31:30|6203.34|6203.34|6203.82|6203.82|6203.82|6203.82|6203.34|6203.34|0
1633948300000|2021-10-11 10:31:40|6203.13|6203.13|6203.08|6203.08|6203.13|6203.13|6202.6|6202.6|0
1633948310000|2021-10-11 10:31:50|6202.84|6202.84|6203.41|6203.41|6203.41|6203.41|6202.84|6202.84|0
1633948320000|2021-10-11 10:32:00|6203.65|6203.65|6204.32|6204.32|6204.32|6204.32|6203.65|6203.65|0
1633948330000|2021-10-11 10:32:10|6204.54|6204.54|6206.04|6206.04|6206.04|6206.04|6204.54|6204.54|0
1633948340000|2021-10-11 10:32:20|6205.81|6205.81|6205.59|6205.59|6205.81|6205.81|6205.59|6205.59|0
1633948350000|2021-10-11 10:32:30|6205.38|6205.38|6204.16|6204.16|6205.38|6205.38|6204.16|6204.16|0
1633948370000|2021-10-11 10:32:50|6204.2|6204.2|6204.52|6204.52|6204.52|6204.52|6204.2|6204.2|0
1633948380000|2021-10-11 10:33:00|6205.09|6205.09|6204.77|6204.77|6205.09|6205.09|6204.76|6204.76|0
1633948410000|2021-10-11 10:33:30|6204.78|6204.78|6205.07|6205.07|6205.28|6205.28|6204.78|6204.78|0
1633948420000|2021-10-11 10:33:40|6204.83|6204.83|6204.62|6204.62|6204.83|6204.83|6204.62|6204.62|0
1633948430000|2021-10-11 10:33:50|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|6203.82|6203.82|0
1633948460000|2021-10-11 10:34:20|6206.29|6206.29|6206.05|6206.05|6206.29|6206.29|6206.05|6206.05|0
1633948490000|2021-10-11 10:34:50|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|0
1633948500000|2021-10-11 10:35:00|6206.48|6206.48|6206.72|6206.72|6206.96|6206.96|6206.48|6206.48|0
1633948510000|2021-10-11 10:35:10|6206.03|6206.03|6204.3|6204.3|6206.03|6206.03|6204.3|6204.3|0
1633948530000|2021-10-11 10:35:30|6204.54|6204.54|6204.12|6204.12|6204.55|6204.55|6204.12|6204.12|0
1633948540000|2021-10-11 10:35:40|6203.91|6203.91|6203.91|6203.91|6203.91|6203.91|6203.91|6203.91|0
1633948550000|2021-10-11 10:35:50|6203.38|6203.38|6203.04|6203.04|6203.6|6203.6|6202.57|6202.57|0
1633948560000|2021-10-11 10:36:00|6202.99|6202.99|6203.02|6203.02|6203.02|6203.02|6202.99|6202.99|0
1633948570000|2021-10-11 10:36:10|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|0
1633948580000|2021-10-11 10:36:20|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1633948600000|2021-10-11 10:36:40|6204.41|6204.41|6203.95|6203.95|6204.41|6204.41|6203.95|6203.95|0
1633948620000|2021-10-11 10:37:00|6203.96|6203.96|6204.95|6204.95|6205.18|6205.18|6203.96|6203.96|0
1633948630000|2021-10-11 10:37:10|6204.98|6204.98|6205.27|6205.27|6205.27|6205.27|6204.98|6204.98|0
1633948640000|2021-10-11 10:37:20|6204.98|6204.98|6204.16|6204.16|6204.98|6204.98|6204.16|6204.16|0
1633948680000|2021-10-11 10:38:00|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|0
1633948690000|2021-10-11 10:38:10|6204.19|6204.19|6203.76|6203.76|6204.19|6204.19|6203.28|6203.28|0
1633948700000|2021-10-11 10:38:20|6204.48|6204.48|6204.19|6204.19|6205|6205|6204.19|6204.19|0
1633948720000|2021-10-11 10:38:40|6204.62|6204.62|6205.31|6205.31|6205.31|6205.31|6204.62|6204.62|0
1633948730000|2021-10-11 10:38:50|6205.6|6205.6|6205.98|6205.98|6206.48|6206.48|6205.31|6205.31|0
1633948740000|2021-10-11 10:39:00|6205.74|6205.74|6202.95|6202.95|6205.74|6205.74|6202.95|6202.95|0
1633948750000|2021-10-11 10:39:10|6202.73|6202.73|6201.86|6201.86|6202.73|6202.73|6201.86|6201.86|0
1633948770000|2021-10-11 10:39:30|6202.08|6202.08|6202.08|6202.08|6202.08|6202.08|6202.08|6202.08|0
1633948790000|2021-10-11 10:39:50|6202.37|6202.37|6203.3|6203.3|6203.3|6203.3|6202.08|6202.08|0
1633948800000|2021-10-11 10:40:00|6203.54|6203.54|6204.47|6204.47|6204.57|6204.57|6203.54|6203.54|0
1633948810000|2021-10-11 10:40:10|6204.76|6204.76|6205.21|6205.21|6205.21|6205.21|6204.76|6204.76|0
1633948820000|2021-10-11 10:40:20|6205.43|6205.43|6205.43|6205.43|6205.43|6205.43|6205.43|6205.43|0
1633948830000|2021-10-11 10:40:30|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|0
1633948840000|2021-10-11 10:40:40|6206.14|6206.14|6205.56|6205.56|6206.14|6206.14|6205.56|6205.56|0
1633948860000|2021-10-11 10:41:00|6205.78|6205.78|6205.73|6205.73|6205.78|6205.78|6205.49|6205.49|0
1633948870000|2021-10-11 10:41:10|6206.2|6206.2|6207.69|6207.69|6207.69|6207.69|6206.2|6206.2|0
1633948890000|2021-10-11 10:41:30|6207.98|6207.98|6207.98|6207.98|6207.98|6207.98|6207.98|6207.98|0
1633948900000|2021-10-11 10:41:40|6207.74|6207.74|6207.63|6207.63|6207.74|6207.74|6207.45|6207.45|0
1633948910000|2021-10-11 10:41:50|6207.65|6207.65|6206.58|6206.58|6207.65|6207.65|6206.58|6206.58|0
1633948920000|2021-10-11 10:42:00|6206.29|6206.29|6206.36|6206.36|6206.36|6206.36|6206.07|6206.07|0
1633948930000|2021-10-11 10:42:10|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|0
1633948940000|2021-10-11 10:42:20|6206.89|6206.89|6204.37|6204.37|6207.18|6207.18|6204.37|6204.37|0
1633948950000|2021-10-11 10:42:30|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|0
1633948960000|2021-10-11 10:42:40|6204.11|6204.11|6204.35|6204.35|6204.35|6204.35|6204.11|6204.11|0
1633948970000|2021-10-11 10:42:50|6204.86|6204.86|6205.15|6205.15|6205.18|6205.18|6204.86|6204.86|0
1633948980000|2021-10-11 10:43:00|6205.17|6205.17|6205.17|6205.17|6205.17|6205.17|6205.17|6205.17|0
1633948990000|2021-10-11 10:43:10|6205.91|6205.91|6206.42|6206.42|6206.42|6206.42|6205.91|6205.91|0
1633949000000|2021-10-11 10:43:20|6206.46|6206.46|6206.73|6206.73|6206.73|6206.73|6206.22|6206.22|0
1633949010000|2021-10-11 10:43:30|6206.51|6206.51|6205.93|6205.93|6206.51|6206.51|6205.93|6205.93|0
1633949020000|2021-10-11 10:43:40|6205.95|6205.95|6205.73|6205.73|6205.95|6205.95|6205.73|6205.73|0
1633949030000|2021-10-11 10:43:50|6205.72|6205.72|6205.95|6205.95|6205.95|6205.95|6205.72|6205.72|0
1633949050000|2021-10-11 10:44:10|6205.48|6205.48|6204.32|6204.32|6205.48|6205.48|6204.32|6204.32|0
1633949060000|2021-10-11 10:44:20|6204.28|6204.28|6202.73|6202.73|6204.28|6204.28|6202.73|6202.73|0
1633949070000|2021-10-11 10:44:30|6203.01|6203.01|6202.73|6202.73|6203.01|6203.01|6202.73|6202.73|0
1633949080000|2021-10-11 10:44:40|6203.2|6203.2|6202.97|6202.97|6203.26|6203.26|6202.97|6202.97|0
1633949090000|2021-10-11 10:44:50|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.39|6202.39|0
1633949100000|2021-10-11 10:45:00|6202.44|6202.44|6202.66|6202.66|6202.66|6202.66|6201.87|6201.87|0
1633949110000|2021-10-11 10:45:10|6203.24|6203.24|6201.99|6201.99|6203.24|6203.24|6201.99|6201.99|0
1633949120000|2021-10-11 10:45:20|6201.56|6201.56|6200.74|6200.74|6201.56|6201.56|6200.5|6200.5|0
1633949130000|2021-10-11 10:45:30|6200.45|6200.45|6200.22|6200.22|6200.88|6200.88|6199.93|6199.93|0
1633949140000|2021-10-11 10:45:40|6200.5|6200.5|6200.22|6200.22|6200.5|6200.5|6200.22|6200.22|0
1633949150000|2021-10-11 10:45:50|6200.91|6200.91|6200.45|6200.45|6200.91|6200.91|6200.45|6200.45|0
1633949170000|2021-10-11 10:46:10|6200.42|6200.42|6200.89|6200.89|6200.89|6200.89|6200.42|6200.42|0
1633949200000|2021-10-11 10:46:40|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|0
1633949210000|2021-10-11 10:46:50|6201.18|6201.18|6201.18|6201.18|6201.18|6201.18|6201.18|6201.18|0
1633949220000|2021-10-11 10:47:00|6200.73|6200.73|6200.51|6200.51|6200.73|6200.73|6200.51|6200.51|0
1633949230000|2021-10-11 10:47:10|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|0
1633949240000|2021-10-11 10:47:20|6199.41|6199.41|6198.93|6198.93|6199.41|6199.41|6198.9|6198.9|0
1633949250000|2021-10-11 10:47:30|6199.14|6199.14|6199.36|6199.36|6199.36|6199.36|6199.14|6199.14|0
1633949260000|2021-10-11 10:47:40|6200.1|6200.1|6199.81|6199.81|6200.1|6200.1|6199.81|6199.81|0
1633949270000|2021-10-11 10:47:50|6199.52|6199.52|6199.74|6199.74|6199.95|6199.95|6199.52|6199.52|0
1633949280000|2021-10-11 10:48:00|6199.5|6199.5|6199.33|6199.33|6199.55|6199.55|6199.26|6199.26|0
1633949300000|2021-10-11 10:48:20|6198.86|6198.86|6196.02|6196.02|6198.9|6198.9|6196.02|6196.02|0
1633949310000|2021-10-11 10:48:30|6195.97|6195.97|6195.91|6195.91|6195.97|6195.97|6195.91|6195.91|0
1633949320000|2021-10-11 10:48:40|6195.84|6195.84|6195.84|6195.84|6195.84|6195.84|6195.81|6195.81|0
1633949330000|2021-10-11 10:48:50|6196.08|6196.08|6195.6|6195.6|6196.08|6196.08|6195.6|6195.6|0
1633949340000|2021-10-11 10:49:00|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|0
1633949360000|2021-10-11 10:49:20|6195.6|6195.6|6197.11|6197.11|6197.11|6197.11|6195.6|6195.6|0
1633949370000|2021-10-11 10:49:30|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|0
1633949380000|2021-10-11 10:49:40|6197.11|6197.11|6197.32|6197.32|6197.32|6197.32|6197.11|6197.11|0
1633949390000|2021-10-11 10:49:50|6197.85|6197.85|6198.09|6198.09|6198.09|6198.09|6197.85|6197.85|0
1633949400000|2021-10-11 10:50:00|6197.8|6197.8|6195.84|6195.84|6197.8|6197.8|6195.84|6195.84|0
1633949420000|2021-10-11 10:50:20|6195.6|6195.6|6195.6|6195.6|6195.6|6195.6|6195.6|6195.6|0
1633949440000|2021-10-11 10:50:40|6195.17|6195.17|6194.95|6194.95|6195.17|6195.17|6194.95|6194.95|0
1633949450000|2021-10-11 10:50:50|6194.19|6194.19|6194.31|6194.31|6194.31|6194.31|6193.84|6193.84|0
1633949460000|2021-10-11 10:51:00|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|0
1633949470000|2021-10-11 10:51:10|6194.36|6194.36|6194.83|6194.83|6194.85|6194.85|6194.36|6194.36|0
1633949480000|2021-10-11 10:51:20|6195.12|6195.12|6194.6|6194.6|6195.12|6195.12|6194.6|6194.6|0
1633949490000|2021-10-11 10:51:30|6194.36|6194.36|6192.49|6192.49|6194.36|6194.36|6192.49|6192.49|0
1633949500000|2021-10-11 10:51:40|6192.2|6192.2|6191.44|6191.44|6192.2|6192.2|6191.44|6191.44|0
1633949510000|2021-10-11 10:51:50|6191.4|6191.4|6191.34|6191.34|6191.4|6191.4|6191.34|6191.34|0
1633949520000|2021-10-11 10:52:00|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|0
1633949540000|2021-10-11 10:52:20|6191.67|6191.67|6191.96|6191.96|6191.96|6191.96|6191.67|6191.67|0
1633949550000|2021-10-11 10:52:30|6192.25|6192.25|6191.58|6191.58|6192.25|6192.25|6191.58|6191.58|0
1633949560000|2021-10-11 10:52:40|6191.64|6191.64|6194.35|6194.35|6194.35|6194.35|6191.59|6191.59|0
1633949570000|2021-10-11 10:52:50|6194.59|6194.59|6195.09|6195.09|6195.38|6195.38|6194.59|6194.59|0
1633949580000|2021-10-11 10:53:00|6195.38|6195.38|6194.9|6194.9|6195.38|6195.38|6194.9|6194.9|0
1633949590000|2021-10-11 10:53:10|6195.12|6195.12|6195.59|6195.59|6195.59|6195.59|6195.12|6195.12|0
1633949600000|2021-10-11 10:53:20|6195.7|6195.7|6195.43|6195.43|6195.99|6195.99|6195.43|6195.43|0
1633949610000|2021-10-11 10:53:30|6195.14|6195.14|6193.43|6193.43|6195.14|6195.14|6193.43|6193.43|0
1633949620000|2021-10-11 10:53:40|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|0
1633949630000|2021-10-11 10:53:50|6193.47|6193.47|6193.04|6193.04|6193.47|6193.47|6193.04|6193.04|0
1633949640000|2021-10-11 10:54:00|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|0
1633949650000|2021-10-11 10:54:10|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.45|6192.45|0
1633949660000|2021-10-11 10:54:20|6193.21|6193.21|6192.02|6192.02|6193.21|6193.21|6191.73|6191.73|0
1633949670000|2021-10-11 10:54:30|6192.78|6192.78|6193.72|6193.72|6193.72|6193.72|6192.78|6192.78|0
1633949680000|2021-10-11 10:54:40|6194|6194|6194|6194|6194|6194|6194|6194|0
1633949690000|2021-10-11 10:54:50|6194.29|6194.29|6194.29|6194.29|6194.29|6194.29|6194.29|6194.29|0
1633949700000|2021-10-11 10:55:00|6194.51|6194.51|6194.38|6194.38|6195.89|6195.89|6194.38|6194.38|0
1633949710000|2021-10-11 10:55:10|6193.95|6193.95|6193.43|6193.43|6193.95|6193.95|6193.43|6193.43|0
1633949720000|2021-10-11 10:55:20|6192.71|6192.71|6192.71|6192.71|6192.71|6192.71|6192.71|6192.71|0
1633949730000|2021-10-11 10:55:30|6192.7|6192.7|6192.95|6192.95|6192.95|6192.95|6192.7|6192.7|0
1633949740000|2021-10-11 10:55:40|6192.09|6192.09|6190|6190|6192.09|6192.09|6190|6190|0
1633949750000|2021-10-11 10:55:50|6189.78|6189.78|6190.58|6190.58|6190.58|6190.58|6189.78|6189.78|0
1633949760000|2021-10-11 10:56:00|6190.84|6190.84|6191.12|6191.12|6191.13|6191.13|6190.84|6190.84|0
1633949770000|2021-10-11 10:56:10|6191.11|6191.11|6191.34|6191.34|6191.34|6191.34|6191.11|6191.11|0
1633949780000|2021-10-11 10:56:20|6191.63|6191.63|6191.34|6191.34|6191.85|6191.85|6191.34|6191.34|0
1633949790000|2021-10-11 10:56:30|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|0
1633949800000|2021-10-11 10:56:40|6190.63|6190.63|6190.34|6190.34|6190.63|6190.63|6190.34|6190.34|0
1633949810000|2021-10-11 10:56:50|6190.1|6190.1|6189.67|6189.67|6190.1|6190.1|6189.67|6189.67|0
1633949820000|2021-10-11 10:57:00|6189.96|6189.96|6190.25|6190.25|6190.25|6190.25|6189.96|6189.96|0
1633949830000|2021-10-11 10:57:10|6190.54|6190.54|6191.47|6191.47|6191.47|6191.47|6190.54|6190.54|0
1633949840000|2021-10-11 10:57:20|6191.23|6191.23|6191.23|6191.23|6191.23|6191.23|6191.23|6191.23|0
1633949850000|2021-10-11 10:57:30|6191.52|6191.52|6191.52|6191.52|6191.52|6191.52|6191.52|6191.52|0
1633949860000|2021-10-11 10:57:40|6191.57|6191.57|6191.52|6191.52|6191.81|6191.81|6191.52|6191.52|0
1633949870000|2021-10-11 10:57:50|6191.76|6191.76|6191.71|6191.71|6191.76|6191.76|6191.71|6191.71|0
1633949880000|2021-10-11 10:58:00|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|0
1633949890000|2021-10-11 10:58:10|6191.47|6191.47|6192.38|6192.38|6192.39|6192.39|6191.47|6191.47|0
1633949900000|2021-10-11 10:58:20|6192.45|6192.45|6191.26|6191.26|6192.45|6192.45|6191.26|6191.26|0
1633949910000|2021-10-11 10:58:30|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|0
1633949920000|2021-10-11 10:58:40|6192.11|6192.11|6192.04|6192.04|6192.62|6192.62|6192.04|6192.04|0
1633949940000|2021-10-11 10:59:00|6192.33|6192.33|6192.33|6192.33|6192.57|6192.57|6192.33|6192.33|0
1633949950000|2021-10-11 10:59:10|6192.32|6192.32|6192.29|6192.29|6192.32|6192.32|6192.29|6192.29|0
1633949970000|2021-10-11 10:59:30|6191.62|6191.62|6193.06|6193.06|6193.06|6193.06|6191.62|6191.62|0
1633949980000|2021-10-11 10:59:40|6193.71|6193.71|6195.41|6195.41|6195.41|6195.41|6193.71|6193.71|0
1633949990000|2021-10-11 10:59:50|6195.62|6195.62|6196.55|6196.55|6196.55|6196.55|6195.62|6195.62|0
1633950000000|2021-10-11 11:00:00|6197.13|6197.13|6191.73|6191.73|6197.43|6197.43|6191.73|6191.73|0
1633950010000|2021-10-11 11:00:10|6192.01|6192.01|6192.23|6192.23|6192.23|6192.23|6191.73|6191.73|0
1633950020000|2021-10-11 11:00:20|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1633950030000|2021-10-11 11:00:30|6191.73|6191.73|6192.34|6192.34|6192.34|6192.34|6191.23|6191.23|0
1633950060000|2021-10-11 11:01:00|6193.54|6193.54|6196.25|6196.25|6196.25|6196.25|6193.54|6193.54|0
1633950070000|2021-10-11 11:01:10|6195.96|6195.96|6195.92|6195.92|6195.96|6195.96|6195.92|6195.92|0
1633950090000|2021-10-11 11:01:30|6196.39|6196.39|6197.54|6197.54|6197.76|6197.76|6196.39|6196.39|0
1633950110000|2021-10-11 11:01:50|6197.33|6197.33|6197.09|6197.09|6197.33|6197.33|6197.09|6197.09|0
1633950120000|2021-10-11 11:02:00|6197.3|6197.3|6197.59|6197.59|6197.59|6197.59|6197.3|6197.3|0
1633950130000|2021-10-11 11:02:10|6197.57|6197.57|6198|6198|6198.29|6198.29|6197.57|6197.57|0
1633950140000|2021-10-11 11:02:20|6198.01|6198.01|6198.57|6198.57|6198.59|6198.59|6198.01|6198.01|0
1633950150000|2021-10-11 11:02:30|6198.86|6198.86|6198.86|6198.86|6199.14|6199.14|6198.86|6198.86|0
1633950170000|2021-10-11 11:02:50|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|0
1633950180000|2021-10-11 11:03:00|6199.12|6199.12|6200.5|6200.5|6200.5|6200.5|6199.12|6199.12|0
1633950190000|2021-10-11 11:03:10|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|0
1633950200000|2021-10-11 11:03:20|6199.78|6199.78|6197.53|6197.53|6199.78|6199.78|6197.53|6197.53|0
1633950220000|2021-10-11 11:03:40|6197.32|6197.32|6197.03|6197.03|6197.32|6197.32|6197.03|6197.03|0
1633950240000|2021-10-11 11:04:00|6196.31|6196.31|6196.1|6196.1|6196.31|6196.31|6196.1|6196.1|0
1633950260000|2021-10-11 11:04:20|6195.86|6195.86|6196.44|6196.44|6196.44|6196.44|6195.86|6195.86|0
1633950270000|2021-10-11 11:04:30|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|0
1633950280000|2021-10-11 11:04:40|6197.56|6197.56|6197.85|6197.85|6197.85|6197.85|6197.56|6197.56|0
1633950290000|2021-10-11 11:04:50|6198.33|6198.33|6198.33|6198.33|6198.33|6198.33|6198.33|6198.33|0
1633950300000|2021-10-11 11:05:00|6198.04|6198.04|6198.33|6198.33|6198.33|6198.33|6198.04|6198.04|0
1633950310000|2021-10-11 11:05:10|6197.58|6197.58|6197.35|6197.35|6197.58|6197.58|6197.35|6197.35|0
1633950320000|2021-10-11 11:05:20|6196.15|6196.15|6195.91|6195.91|6196.15|6196.15|6195.91|6195.91|0
1633950340000|2021-10-11 11:05:40|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|0
1633950350000|2021-10-11 11:05:50|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|0
1633950360000|2021-10-11 11:06:00|6195.75|6195.75|6195.97|6195.97|6195.97|6195.97|6195.75|6195.75|0
1633950370000|2021-10-11 11:06:10|6196.2|6196.2|6196.73|6196.73|6196.73|6196.73|6196.2|6196.2|0
1633950380000|2021-10-11 11:06:20|6197.38|6197.38|6197.22|6197.22|6197.46|6197.46|6197.22|6197.22|0
1633950390000|2021-10-11 11:06:30|6197.7|6197.7|6197.91|6197.91|6197.91|6197.91|6197.7|6197.7|0
1633950400000|2021-10-11 11:06:40|6197.67|6197.67|6197.24|6197.24|6197.67|6197.67|6197.24|6197.24|0
1633950420000|2021-10-11 11:07:00|6197.46|6197.46|6197.46|6197.46|6197.46|6197.46|6197.46|6197.46|0
1633950430000|2021-10-11 11:07:10|6197.48|6197.48|6197.48|6197.48|6197.77|6197.77|6197.48|6197.48|0
1633950440000|2021-10-11 11:07:20|6197.24|6197.24|6197.48|6197.48|6197.48|6197.48|6197.24|6197.24|0
1633950450000|2021-10-11 11:07:30|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|0
1633950470000|2021-10-11 11:07:50|6198.41|6198.41|6198.41|6198.41|6198.41|6198.41|6198.41|6198.41|0
1633950480000|2021-10-11 11:08:00|6198.92|6198.92|6201.06|6201.06|6201.06|6201.06|6198.92|6198.92|0
1633950490000|2021-10-11 11:08:10|6201.12|6201.12|6201.12|6201.12|6201.12|6201.12|6201.12|6201.12|0
1633950500000|2021-10-11 11:08:20|6201.08|6201.08|6202.03|6202.03|6202.03|6202.03|6201.08|6201.08|0
1633950510000|2021-10-11 11:08:30|6201.74|6201.74|6201.74|6201.74|6201.74|6201.74|6201.74|6201.74|0
1633950520000|2021-10-11 11:08:40|6202.22|6202.22|6203.37|6203.37|6203.37|6203.37|6202.17|6202.17|0
1633950530000|2021-10-11 11:08:50|6203.66|6203.66|6203.42|6203.42|6203.87|6203.87|6203.42|6203.42|0
1633950540000|2021-10-11 11:09:00|6203.64|6203.64|6204.09|6204.09|6204.33|6204.33|6203.42|6203.42|0
1633950550000|2021-10-11 11:09:10|6203.61|6203.61|6202.15|6202.15|6203.61|6203.61|6202.15|6202.15|0
1633950590000|2021-10-11 11:09:50|6202.09|6202.09|6200.8|6200.8|6202.09|6202.09|6200.8|6200.8|0
1633950600000|2021-10-11 11:10:00|6201.04|6201.04|6197.12|6197.12|6201.04|6201.04|6197.12|6197.12|0
1633950610000|2021-10-11 11:10:10|6196.64|6196.64|6196.86|6196.86|6196.86|6196.86|6196.64|6196.64|0
1633950620000|2021-10-11 11:10:20|6196.83|6196.83|6197.26|6197.26|6197.26|6197.26|6196.83|6196.83|0
1633950630000|2021-10-11 11:10:30|6197.73|6197.73|6197.52|6197.52|6197.73|6197.73|6197.52|6197.52|0
1633950650000|2021-10-11 11:10:50|6197.73|6197.73|6198.57|6198.57|6198.57|6198.57|6197.73|6197.73|0
1633950660000|2021-10-11 11:11:00|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|0
1633950670000|2021-10-11 11:11:10|6200.24|6200.24|6199.54|6199.54|6200.24|6200.24|6199.54|6199.54|0
1633950690000|2021-10-11 11:11:30|6200.12|6200.12|6200.55|6200.55|6200.55|6200.55|6200.12|6200.12|0
1633950700000|2021-10-11 11:11:40|6200.53|6200.53|6201.49|6201.49|6201.49|6201.49|6200.53|6200.53|0
1633950710000|2021-10-11 11:11:50|6201.06|6201.06|6201.06|6201.06|6201.06|6201.06|6201.06|6201.06|0
1633950720000|2021-10-11 11:12:00|6200.77|6200.77|6202.82|6202.82|6203.06|6203.06|6200.77|6200.77|0
1633950730000|2021-10-11 11:12:10|6203.04|6203.04|6203.92|6203.92|6203.92|6203.92|6203.04|6203.04|0
1633950740000|2021-10-11 11:12:20|6203.93|6203.93|6203.92|6203.92|6203.93|6203.93|6203.92|6203.92|0
1633950750000|2021-10-11 11:12:30|6204.63|6204.63|6204.63|6204.63|6204.63|6204.63|6204.63|6204.63|0
1633950760000|2021-10-11 11:12:40|6205.5|6205.5|6204.11|6204.11|6205.5|6205.5|6204.11|6204.11|0
1633950770000|2021-10-11 11:12:50|6203.87|6203.87|6204.11|6204.11|6204.11|6204.11|6203.87|6203.87|0
1633950780000|2021-10-11 11:13:00|6202.82|6202.82|6202.54|6202.54|6202.82|6202.82|6202.54|6202.54|0
1633950790000|2021-10-11 11:13:10|6202.25|6202.25|6200|6200|6202.25|6202.25|6200|6200|0
1633950800000|2021-10-11 11:13:20|6199.71|6199.71|6199.71|6199.71|6199.71|6199.71|6199.71|6199.71|0
1633950820000|2021-10-11 11:13:40|6200|6200|6200|6200|6200|6200|6200|6200|0
1633950860000|2021-10-11 11:14:20|6200.29|6200.29|6200.29|6200.29|6200.29|6200.29|6200.29|6200.29|0
1633950870000|2021-10-11 11:14:30|6200.58|6200.58|6201.51|6201.51|6201.51|6201.51|6200.58|6200.58|0
1633950880000|2021-10-11 11:14:40|6201.8|6201.8|6202.09|6202.09|6202.09|6202.09|6201.8|6201.8|0
1633950900000|2021-10-11 11:15:00|6202.52|6202.52|6201.78|6201.78|6202.69|6202.69|6201.78|6201.78|0
1633950910000|2021-10-11 11:15:10|6202.21|6202.21|6202.69|6202.69|6202.69|6202.69|6202.21|6202.21|0
1633950920000|2021-10-11 11:15:20|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|0
1633950930000|2021-10-11 11:15:30|6201.66|6201.66|6201.13|6201.13|6201.66|6201.66|6200.84|6200.84|0
1633950940000|2021-10-11 11:15:40|6200.92|6200.92|6201.33|6201.33|6201.33|6201.33|6200.9|6200.9|0
1633950950000|2021-10-11 11:15:50|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|0
1633950970000|2021-10-11 11:16:10|6202.26|6202.26|6203.99|6203.99|6203.99|6203.99|6202.26|6202.26|0
1633950980000|2021-10-11 11:16:20|6204.46|6204.46|6204.46|6204.46|6204.46|6204.46|6204.46|6204.46|0
1633950990000|2021-10-11 11:16:30|6204.22|6204.22|6204.01|6204.01|6204.22|6204.22|6204.01|6204.01|0
1633951010000|2021-10-11 11:16:50|6203.56|6203.56|6203.56|6203.56|6203.56|6203.56|6203.56|6203.56|0
1633951020000|2021-10-11 11:17:00|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|0
1633951040000|2021-10-11 11:17:20|6203.13|6203.13|6202.91|6202.91|6203.13|6203.13|6202.91|6202.91|0
1633951050000|2021-10-11 11:17:30|6202.93|6202.93|6203.14|6203.14|6203.14|6203.14|6202.93|6202.93|0
1633951060000|2021-10-11 11:17:40|6203.16|6203.16|6202.66|6202.66|6203.17|6203.17|6202.66|6202.66|0
1633951080000|2021-10-11 11:18:00|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|0
1633951100000|2021-10-11 11:18:20|6200.64|6200.64|6198.94|6198.94|6200.64|6200.64|6198.94|6198.94|0
1633951110000|2021-10-11 11:18:30|6198.93|6198.93|6199.05|6199.05|6199.05|6199.05|6198.47|6198.47|0
1633951120000|2021-10-11 11:18:40|6199.26|6199.26|6199.48|6199.48|6199.48|6199.48|6199.26|6199.26|0
1633951140000|2021-10-11 11:19:00|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6198.98|6198.98|0
1633951150000|2021-10-11 11:19:10|6198.98|6198.98|6198.26|6198.26|6198.98|6198.98|6198.26|6198.26|0
1633951160000|2021-10-11 11:19:20|6197.97|6197.97|6197.63|6197.63|6197.97|6197.97|6197.63|6197.63|0
1633951190000|2021-10-11 11:19:50|6196.49|6196.49|6196.03|6196.03|6196.49|6196.49|6196.03|6196.03|0
1633951200000|2021-10-11 11:20:00|6195.46|6195.46|6193.79|6193.79|6195.46|6195.46|6193.73|6193.73|0
1633951210000|2021-10-11 11:20:10|6193.71|6193.71|6193.75|6193.75|6193.75|6193.75|6193.71|6193.71|0
1633951230000|2021-10-11 11:20:30|6194.28|6194.28|6194.71|6194.71|6194.71|6194.71|6194.28|6194.28|0
1633951240000|2021-10-11 11:20:40|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|0
1633951250000|2021-10-11 11:20:50|6195.3|6195.3|6196.07|6196.07|6196.07|6196.07|6195.3|6195.3|0
1633951260000|2021-10-11 11:21:00|6196.08|6196.08|6195.84|6195.84|6196.08|6196.08|6195.84|6195.84|0
1633951270000|2021-10-11 11:21:10|6195.63|6195.63|6195.65|6195.65|6195.65|6195.65|6195.63|6195.63|0
1633951280000|2021-10-11 11:21:20|6195.07|6195.07|6193.82|6193.82|6195.07|6195.07|6193.82|6193.82|0
1633951290000|2021-10-11 11:21:30|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|0
1633951300000|2021-10-11 11:21:40|6193.63|6193.63|6193.34|6193.34|6193.63|6193.63|6193.34|6193.34|0
1633951310000|2021-10-11 11:21:50|6192.91|6192.91|6191.4|6191.4|6192.91|6192.91|6191.4|6191.4|0
1633951320000|2021-10-11 11:22:00|6191.68|6191.68|6190.82|6190.82|6191.68|6191.68|6190.82|6190.82|0
1633951340000|2021-10-11 11:22:20|6190.17|6190.17|6190.17|6190.17|6190.17|6190.17|6190.17|6190.17|0
1633951350000|2021-10-11 11:22:30|6190.46|6190.46|6191.91|6191.91|6191.91|6191.91|6190.46|6190.46|0
1633951360000|2021-10-11 11:22:40|6192.49|6192.49|6193|6193|6193|6193|6192.49|6192.49|0
1633951370000|2021-10-11 11:22:50|6193.02|6193.02|6193.02|6193.02|6193.02|6193.02|6193.02|6193.02|0
1633951380000|2021-10-11 11:23:00|6193.07|6193.07|6194.73|6194.73|6194.73|6194.73|6193.07|6193.07|0
1633951390000|2021-10-11 11:23:10|6194.3|6194.3|6194.73|6194.73|6194.73|6194.73|6194.3|6194.3|0
1633951400000|2021-10-11 11:23:20|6194.44|6194.44|6194.39|6194.39|6194.44|6194.44|6194.39|6194.39|0
1633951410000|2021-10-11 11:23:30|6193.74|6193.74|6193.74|6193.74|6193.74|6193.74|6193.5|6193.5|0
1633951420000|2021-10-11 11:23:40|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|0
1633951430000|2021-10-11 11:23:50|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|0
1633951440000|2021-10-11 11:24:00|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|0
1633951460000|2021-10-11 11:24:20|6193.53|6193.53|6193.53|6193.53|6193.53|6193.53|6193.53|6193.53|0
1633951470000|2021-10-11 11:24:30|6193.24|6193.24|6192.81|6192.81|6193.24|6193.24|6192.79|6192.79|0
1633951500000|2021-10-11 11:25:00|6192.34|6192.34|6192.34|6192.34|6192.63|6192.63|6192.34|6192.34|0
1633951520000|2021-10-11 11:25:20|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|0
1633951530000|2021-10-11 11:25:30|6192.31|6192.31|6192.55|6192.55|6192.55|6192.55|6192.31|6192.31|0
1633951540000|2021-10-11 11:25:40|6192.08|6192.08|6192.08|6192.08|6192.08|6192.08|6192.08|6192.08|0
1633951560000|2021-10-11 11:26:00|6192.03|6192.03|6192.41|6192.41|6192.41|6192.41|6192.03|6192.03|0
1633951570000|2021-10-11 11:26:10|6192.7|6192.7|6193.61|6193.61|6193.61|6193.61|6192.7|6192.7|0
1633951580000|2021-10-11 11:26:20|6194.3|6194.3|6194.3|6194.3|6194.3|6194.3|6194.3|6194.3|0
1633951590000|2021-10-11 11:26:30|6194.26|6194.26|6194.26|6194.26|6194.26|6194.26|6194.26|6194.26|0
1633951600000|2021-10-11 11:26:40|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|0
1633951610000|2021-10-11 11:26:50|6194.97|6194.97|6194.72|6194.72|6194.97|6194.97|6194.72|6194.72|0
1633951620000|2021-10-11 11:27:00|6195.36|6195.36|6195.14|6195.14|6195.36|6195.36|6195.13|6195.13|0
1633951630000|2021-10-11 11:27:10|6196.51|6196.51|6196.98|6196.98|6196.98|6196.98|6196.48|6196.48|0
1633951640000|2021-10-11 11:27:20|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|0
1633951650000|2021-10-11 11:27:30|6196.98|6196.98|6196.19|6196.19|6196.98|6196.98|6196.19|6196.19|0
1633951670000|2021-10-11 11:27:50|6195.61|6195.61|6194.92|6194.92|6195.61|6195.61|6194.92|6194.92|0
1633951680000|2021-10-11 11:28:00|6194.63|6194.63|6195.4|6195.4|6195.4|6195.4|6194.63|6194.63|0
1633951690000|2021-10-11 11:28:10|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|0
1633951700000|2021-10-11 11:28:20|6195.78|6195.78|6192.03|6192.03|6195.8|6195.8|6192.03|6192.03|0
1633951710000|2021-10-11 11:28:30|6192|6192|6191.73|6191.73|6192.02|6192.02|6191.73|6191.73|0
1633951720000|2021-10-11 11:28:40|6192.02|6192.02|6191.73|6191.73|6192.02|6192.02|6191.73|6191.73|0
1633951730000|2021-10-11 11:28:50|6191.3|6191.3|6193.92|6193.92|6193.92|6193.92|6191.3|6191.3|0
1633951740000|2021-10-11 11:29:00|6193.93|6193.93|6193.92|6193.92|6194.21|6194.21|6193.92|6193.92|0
1633951750000|2021-10-11 11:29:10|6193.63|6193.63|6193.63|6193.63|6193.63|6193.63|6193.63|6193.63|0
1633951770000|2021-10-11 11:29:30|6193.92|6193.92|6193.97|6193.97|6194.01|6194.01|6193.92|6193.92|0
1633951780000|2021-10-11 11:29:40|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|0
1633951800000|2021-10-11 11:30:00|6193.16|6193.16|6191.63|6191.63|6193.16|6193.16|6191.34|6191.34|0
1633951810000|2021-10-11 11:30:10|6191.05|6191.05|6191.05|6191.05|6191.05|6191.05|6191.05|6191.05|0
1633951820000|2021-10-11 11:30:20|6191.63|6191.63|6191.34|6191.34|6191.91|6191.91|6191.34|6191.34|0
1633951830000|2021-10-11 11:30:30|6191.05|6191.05|6190.89|6190.89|6191.32|6191.32|6190.89|6190.89|0
1633951840000|2021-10-11 11:30:40|6191.18|6191.18|6191.18|6191.18|6191.18|6191.18|6190.89|6190.89|0
1633951850000|2021-10-11 11:30:50|6191.4|6191.4|6191.69|6191.69|6191.69|6191.69|6191.4|6191.4|0
1633951860000|2021-10-11 11:31:00|6191.9|6191.9|6193.27|6193.27|6193.27|6193.27|6191.9|6191.9|0
1633951870000|2021-10-11 11:31:10|6192.98|6192.98|6194.27|6194.27|6194.27|6194.27|6192.98|6192.98|0
1633951880000|2021-10-11 11:31:20|6194.49|6194.49|6194.21|6194.21|6194.49|6194.49|6194.21|6194.21|0
1633951900000|2021-10-11 11:31:40|6194.45|6194.45|6195.46|6195.46|6195.46|6195.46|6194.45|6194.45|0
1633951910000|2021-10-11 11:31:50|6195.03|6195.03|6194.21|6194.21|6195.03|6195.03|6194.21|6194.21|0
1633951940000|2021-10-11 11:32:20|6194.5|6194.5|6195.98|6195.98|6195.98|6195.98|6194.5|6194.5|0
1633951960000|2021-10-11 11:32:40|6196.56|6196.56|6196.24|6196.24|6196.56|6196.56|6196.24|6196.24|0
1633951970000|2021-10-11 11:32:50|6196.27|6196.27|6195.23|6195.23|6196.27|6196.27|6195.23|6195.23|0
1633951980000|2021-10-11 11:33:00|6195.66|6195.66|6198.24|6198.24|6198.24|6198.24|6195.66|6195.66|0
1633951990000|2021-10-11 11:33:10|6198.22|6198.22|6196.5|6196.5|6198.22|6198.22|6196.5|6196.5|0
1633952000000|2021-10-11 11:33:20|6196.02|6196.02|6195.74|6195.74|6196.02|6196.02|6195.74|6195.74|0
1633952010000|2021-10-11 11:33:30|6196.02|6196.02|6194.78|6194.78|6196.02|6196.02|6194.78|6194.78|0
1633952020000|2021-10-11 11:33:40|6195.07|6195.07|6195.41|6195.41|6195.41|6195.41|6195.07|6195.07|0
1633952040000|2021-10-11 11:34:00|6195.43|6195.43|6195.43|6195.43|6195.43|6195.43|6195.43|6195.43|0
1633952050000|2021-10-11 11:34:10|6195.86|6195.86|6196.15|6196.15|6196.15|6196.15|6195.86|6195.86|0
1633952060000|2021-10-11 11:34:20|6196.17|6196.17|6196.17|6196.17|6196.17|6196.17|6196.17|6196.17|0
1633952070000|2021-10-11 11:34:30|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6196.74|6196.74|0
1633952080000|2021-10-11 11:34:40|6197.68|6197.68|6197.68|6197.68|6197.68|6197.68|6197.68|6197.68|0
1633952090000|2021-10-11 11:34:50|6197.97|6197.97|6197.39|6197.39|6197.97|6197.97|6197.38|6197.38|0
1633952100000|2021-10-11 11:35:00|6197.4|6197.4|6196.81|6196.81|6198.14|6198.14|6196.81|6196.81|0
1633952110000|2021-10-11 11:35:10|6196.12|6196.12|6195.45|6195.45|6196.12|6196.12|6195.45|6195.45|0
1633952120000|2021-10-11 11:35:20|6194|6194|6193.77|6193.77|6194|6194|6193.77|6193.77|0
1633952130000|2021-10-11 11:35:30|6193.08|6193.08|6193.57|6193.57|6193.58|6193.58|6193.08|6193.08|0
1633952140000|2021-10-11 11:35:40|6193.28|6193.28|6194.15|6194.15|6194.44|6194.44|6193.28|6193.28|0
1633952150000|2021-10-11 11:35:50|6193.86|6193.86|6194.15|6194.15|6194.15|6194.15|6193.86|6193.86|0
1633952160000|2021-10-11 11:36:00|6194.16|6194.16|6194.07|6194.07|6194.16|6194.16|6194.07|6194.07|0
1633952170000|2021-10-11 11:36:10|6195.26|6195.26|6195.67|6195.67|6195.91|6195.91|6195.26|6195.26|0
1633952180000|2021-10-11 11:36:20|6195.24|6195.24|6195.24|6195.24|6195.24|6195.24|6195.24|6195.24|0
1633952190000|2021-10-11 11:36:30|6195|6195|6195|6195|6195|6195|6195|6195|0
1633952210000|2021-10-11 11:36:50|6195.24|6195.24|6195.02|6195.02|6195.24|6195.24|6195.02|6195.02|0
1633952220000|2021-10-11 11:37:00|6194.55|6194.55|6195.29|6195.29|6195.29|6195.29|6194.31|6194.31|0
1633952230000|2021-10-11 11:37:10|6195.53|6195.53|6195.24|6195.24|6195.53|6195.53|6195|6195|0
1633952240000|2021-10-11 11:37:20|6194.76|6194.76|6194.09|6194.09|6194.76|6194.76|6194.09|6194.09|0
1633952250000|2021-10-11 11:37:30|6193.8|6193.8|6193.8|6193.8|6193.8|6193.8|6193.8|6193.8|0
1633952260000|2021-10-11 11:37:40|6193.85|6193.85|6193.32|6193.32|6194.14|6194.14|6193.32|6193.32|0
1633952270000|2021-10-11 11:37:50|6193.56|6193.56|6194.5|6194.5|6194.5|6194.5|6193.56|6193.56|0
1633952280000|2021-10-11 11:38:00|6194.51|6194.51|6195.09|6195.09|6195.09|6195.09|6194.51|6194.51|0
1633952290000|2021-10-11 11:38:10|6195.95|6195.95|6197.16|6197.16|6197.16|6197.16|6195.73|6195.73|0
1633952300000|2021-10-11 11:38:20|6197.45|6197.45|6195.97|6195.97|6197.48|6197.48|6195.97|6195.97|0
1633952310000|2021-10-11 11:38:30|6195.93|6195.93|6195.93|6195.93|6195.94|6195.94|6195.93|6195.93|0
1633952320000|2021-10-11 11:38:40|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|0
1633952340000|2021-10-11 11:39:00|6195.35|6195.35|6194.46|6194.46|6195.35|6195.35|6194.17|6194.17|0
1633952350000|2021-10-11 11:39:10|6195.66|6195.66|6195.68|6195.68|6195.68|6195.68|6195.66|6195.66|0
1633952360000|2021-10-11 11:39:20|6195.4|6195.4|6195.17|6195.17|6195.4|6195.4|6195.16|6195.16|0
1633952370000|2021-10-11 11:39:30|6195.18|6195.18|6195.18|6195.18|6195.18|6195.18|6195.18|6195.18|0
1633952390000|2021-10-11 11:39:50|6194.9|6194.9|6194.68|6194.68|6194.9|6194.9|6194.68|6194.68|0
1633952400000|2021-10-11 11:40:00|6194.97|6194.97|6194.97|6194.97|6194.97|6194.97|6194.97|6194.97|0
1633952410000|2021-10-11 11:40:10|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|0
1633952420000|2021-10-11 11:40:20|6195.97|6195.97|6196.2|6196.2|6196.2|6196.2|6195.97|6195.97|0
1633952440000|2021-10-11 11:40:40|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|0
1633952450000|2021-10-11 11:40:50|6195.74|6195.74|6195.98|6195.98|6195.98|6195.98|6195.74|6195.74|0
1633952460000|2021-10-11 11:41:00|6196.21|6196.21|6196.96|6196.96|6196.96|6196.96|6196.21|6196.21|0
1633952480000|2021-10-11 11:41:20|6197.25|6197.25|6197.25|6197.25|6197.25|6197.25|6197.25|6197.25|0
1633952500000|2021-10-11 11:41:40|6197.26|6197.26|6197.49|6197.49|6197.49|6197.49|6197.26|6197.26|0
1633952510000|2021-10-11 11:41:50|6197.25|6197.25|6196.97|6196.97|6197.25|6197.25|6196.68|6196.68|0
1633952520000|2021-10-11 11:42:00|6196.68|6196.68|6196.15|6196.15|6196.68|6196.68|6196.1|6196.1|0
1633952530000|2021-10-11 11:42:10|6196.16|6196.16|6195.88|6195.88|6196.16|6196.16|6195.88|6195.88|0
1633952550000|2021-10-11 11:42:30|6196.16|6196.16|6196.38|6196.38|6196.38|6196.38|6196.16|6196.16|0
1633952560000|2021-10-11 11:42:40|6196.67|6196.67|6197.15|6197.15|6197.15|6197.15|6196.67|6196.67|0
1633952570000|2021-10-11 11:42:50|6196.91|6196.91|6196.69|6196.69|6196.91|6196.91|6196.69|6196.69|0
1633952590000|2021-10-11 11:43:10|6196.22|6196.22|6194.68|6194.68|6196.22|6196.22|6194.68|6194.68|0
1633952610000|2021-10-11 11:43:30|6194.7|6194.7|6194.48|6194.48|6194.7|6194.7|6194.48|6194.48|0
1633952620000|2021-10-11 11:43:40|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|0
1633952640000|2021-10-11 11:44:00|6193.54|6193.54|6193.54|6193.54|6193.54|6193.54|6193.54|6193.54|0
1633952650000|2021-10-11 11:44:10|6193.83|6193.83|6193.54|6193.54|6193.83|6193.83|6193.54|6193.54|0
1633952660000|2021-10-11 11:44:20|6193.25|6193.25|6192.92|6192.92|6193.83|6193.83|6192.64|6192.64|0
1633952670000|2021-10-11 11:44:30|6193.21|6193.21|6192.92|6192.92|6193.21|6193.21|6192.64|6192.64|0
1633952680000|2021-10-11 11:44:40|6193.35|6193.35|6193.35|6193.35|6193.35|6193.35|6193.35|6193.35|0
1633952690000|2021-10-11 11:44:50|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1633952700000|2021-10-11 11:45:00|6192.87|6192.87|6193.16|6193.16|6193.16|6193.16|6192.87|6192.87|0
1633952710000|2021-10-11 11:45:10|6192.87|6192.87|6192.42|6192.42|6192.87|6192.87|6192.13|6192.13|0
1633952720000|2021-10-11 11:45:20|6191.99|6191.99|6189.93|6189.93|6191.99|6191.99|6189.93|6189.93|0
1633952750000|2021-10-11 11:45:50|6189.72|6189.72|6190.75|6190.75|6190.75|6190.75|6189.72|6189.72|0
1633952760000|2021-10-11 11:46:00|6190.71|6190.71|6191.27|6191.27|6191.51|6191.51|6190.69|6190.69|0
1633952790000|2021-10-11 11:46:30|6191.72|6191.72|6192.01|6192.01|6192.01|6192.01|6191.72|6191.72|0
1633952800000|2021-10-11 11:46:40|6191.96|6191.96|6192.2|6192.2|6192.2|6192.2|6191.96|6191.96|0
1633952810000|2021-10-11 11:46:50|6192.48|6192.48|6193.2|6193.2|6193.42|6193.42|6192.48|6192.48|0
1633952820000|2021-10-11 11:47:00|6193.63|6193.63|6194.61|6194.61|6194.61|6194.61|6193.63|6193.63|0
1633952830000|2021-10-11 11:47:10|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|0
1633952840000|2021-10-11 11:47:20|6194.21|6194.21|6194.59|6194.59|6194.86|6194.86|6194.21|6194.21|0
1633952850000|2021-10-11 11:47:30|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|0
1633952860000|2021-10-11 11:47:40|6196.05|6196.05|6196.34|6196.34|6196.34|6196.34|6196.05|6196.05|0
1633952890000|2021-10-11 11:48:10|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|0
1633952900000|2021-10-11 11:48:20|6196.8|6196.8|6197.44|6197.44|6197.44|6197.44|6196.8|6196.8|0
1633952910000|2021-10-11 11:48:30|6197.16|6197.16|6197.16|6197.16|6197.16|6197.16|6197.16|6197.16|0
1633952920000|2021-10-11 11:48:40|6196.87|6196.87|6196.53|6196.53|6196.87|6196.87|6196.53|6196.53|0
1633952930000|2021-10-11 11:48:50|6196.29|6196.29|6195.4|6195.4|6196.29|6196.29|6195.4|6195.4|0
1633952940000|2021-10-11 11:49:00|6194.88|6194.88|6194.95|6194.95|6195.17|6195.17|6194.88|6194.88|0
1633952950000|2021-10-11 11:49:10|6194.66|6194.66|6194.37|6194.37|6194.66|6194.66|6194.37|6194.37|0
1633952960000|2021-10-11 11:49:20|6194.16|6194.16|6193.44|6193.44|6194.16|6194.16|6193.44|6193.44|0
1633952970000|2021-10-11 11:49:30|6193.42|6193.42|6193.42|6193.42|6193.42|6193.42|6193.42|6193.42|0
1633952990000|2021-10-11 11:49:50|6193.93|6193.93|6193.5|6193.5|6193.93|6193.93|6193.5|6193.5|0
1633953010000|2021-10-11 11:50:10|6193.28|6193.28|6192.92|6192.92|6193.28|6193.28|6192.42|6192.42|0
1633953020000|2021-10-11 11:50:20|6193.14|6193.14|6193.14|6193.14|6193.14|6193.14|6193.14|6193.14|0
1633953030000|2021-10-11 11:50:30|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|0
1633953040000|2021-10-11 11:50:40|6192.13|6192.13|6191.88|6191.88|6192.13|6192.13|6191.88|6191.88|0
1633953050000|2021-10-11 11:50:50|6191.35|6191.35|6191.64|6191.64|6191.64|6191.64|6191.35|6191.35|0
1633953060000|2021-10-11 11:51:00|6192.36|6192.36|6191.98|6191.98|6192.99|6192.99|6191.98|6191.98|0
1633953070000|2021-10-11 11:51:10|6191.7|6191.7|6192.17|6192.17|6192.46|6192.46|6191.7|6191.7|0
1633953080000|2021-10-11 11:51:20|6191.43|6191.43|6188.54|6188.54|6191.43|6191.43|6188.25|6188.25|0
1633953090000|2021-10-11 11:51:30|6188.3|6188.3|6186.19|6186.19|6188.3|6188.3|6186.19|6186.19|0
1633953100000|2021-10-11 11:51:40|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1633953110000|2021-10-11 11:51:50|6186.59|6186.59|6185.96|6185.96|6186.59|6186.59|6185.96|6185.96|0
1633953120000|2021-10-11 11:52:00|6186.18|6186.18|6187.52|6187.52|6187.81|6187.81|6186.18|6186.18|0
1633953130000|2021-10-11 11:52:10|6187.23|6187.23|6186.76|6186.76|6187.52|6187.52|6186.76|6186.76|0
1633953140000|2021-10-11 11:52:20|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|0
1633953150000|2021-10-11 11:52:30|6186.25|6186.25|6185.22|6185.22|6186.25|6186.25|6184.55|6184.55|0
1633953160000|2021-10-11 11:52:40|6185.8|6185.8|6186.28|6186.28|6186.28|6186.28|6185.8|6185.8|0
1633953180000|2021-10-11 11:53:00|6185.99|6185.99|6185.51|6185.51|6185.99|6185.99|6185.51|6185.51|0
1633953190000|2021-10-11 11:53:10|6185.22|6185.22|6185.22|6185.22|6185.22|6185.22|6185.22|6185.22|0
1633953200000|2021-10-11 11:53:20|6185.51|6185.51|6184.76|6184.76|6185.51|6185.51|6184.76|6184.76|0
1633953210000|2021-10-11 11:53:30|6184.19|6184.19|6182.73|6182.73|6184.19|6184.19|6182.73|6182.73|0
1633953220000|2021-10-11 11:53:40|6182.52|6182.52|6182.52|6182.52|6182.52|6182.52|6182.52|6182.52|0
1633953230000|2021-10-11 11:53:50|6182.81|6182.81|6183.44|6183.44|6183.73|6183.73|6182.81|6182.81|0
1633953250000|2021-10-11 11:54:10|6183.66|6183.66|6184.23|6184.23|6184.23|6184.23|6183.66|6183.66|0
1633953260000|2021-10-11 11:54:20|6183.95|6183.95|6183.47|6183.47|6183.95|6183.95|6183.47|6183.47|0
1633953270000|2021-10-11 11:54:30|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|0
1633953280000|2021-10-11 11:54:40|6183.02|6183.02|6183.05|6183.05|6183.05|6183.05|6183.02|6183.02|0
1633953290000|2021-10-11 11:54:50|6183.07|6183.07|6183.57|6183.57|6183.57|6183.57|6183.07|6183.07|0
1633953300000|2021-10-11 11:55:00|6183.54|6183.54|6183.78|6183.78|6183.78|6183.78|6183.52|6183.52|0
1633953310000|2021-10-11 11:55:10|6183.79|6183.79|6183.81|6183.81|6183.81|6183.81|6183.79|6183.79|0
1633953330000|2021-10-11 11:55:30|6183.57|6183.57|6183.12|6183.12|6183.57|6183.57|6183.12|6183.12|0
1633953340000|2021-10-11 11:55:40|6183.09|6183.09|6181.09|6181.09|6183.09|6183.09|6181.08|6181.08|0
1633953350000|2021-10-11 11:55:50|6181.38|6181.38|6181.38|6181.38|6181.38|6181.38|6181.38|6181.38|0
1633953360000|2021-10-11 11:56:00|6181.67|6181.67|6181.6|6181.6|6181.67|6181.67|6181.38|6181.38|0
1633953380000|2021-10-11 11:56:20|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|0
1633953390000|2021-10-11 11:56:30|6180.84|6180.84|6180.84|6180.84|6180.84|6180.84|6180.84|6180.84|0
1633953400000|2021-10-11 11:56:40|6181.08|6181.08|6181.09|6181.09|6181.09|6181.09|6181.08|6181.08|0
1633953410000|2021-10-11 11:56:50|6181.11|6181.11|6181.63|6181.63|6181.84|6181.84|6181.11|6181.11|0
1633953420000|2021-10-11 11:57:00|6181.2|6181.2|6183.17|6183.17|6183.17|6183.17|6181.2|6181.2|0
1633953430000|2021-10-11 11:57:10|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|0
1633953440000|2021-10-11 11:57:20|6184.1|6184.1|6186.24|6186.24|6186.24|6186.24|6184.1|6184.1|0
1633953460000|2021-10-11 11:57:40|6186.53|6186.53|6186.53|6186.53|6186.53|6186.53|6186.53|6186.53|0
1633953480000|2021-10-11 11:58:00|6186.54|6186.54|6186.64|6186.64|6186.64|6186.64|6186.54|6186.54|0
1633953490000|2021-10-11 11:58:10|6186.63|6186.63|6187.7|6187.7|6187.7|6187.7|6186.63|6186.63|0
1633953510000|2021-10-11 11:58:30|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|0
1633953520000|2021-10-11 11:58:40|6188.36|6188.36|6189.4|6189.4|6189.48|6189.48|6188.36|6188.36|0
1633953530000|2021-10-11 11:58:50|6189.38|6189.38|6189.38|6189.38|6189.38|6189.38|6189.38|6189.38|0
1633953540000|2021-10-11 11:59:00|6189.67|6189.67|6189.64|6189.64|6189.67|6189.67|6189.64|6189.64|0
1633953550000|2021-10-11 11:59:10|6189.88|6189.88|6190.12|6190.12|6190.12|6190.12|6189.88|6189.88|0
1633953570000|2021-10-11 11:59:30|6189.64|6189.64|6189.43|6189.43|6189.64|6189.64|6189.43|6189.43|0
1633953590000|2021-10-11 11:59:50|6189.72|6189.72|6189.43|6189.43|6189.72|6189.72|6189.43|6189.43|0
1633953600000|2021-10-11 12:00:00|6189.67|6189.67|6189.67|6189.67|6189.67|6189.67|6189.67|6189.67|0
1633953610000|2021-10-11 12:00:10|6188.71|6188.71|6188.28|6188.28|6188.71|6188.71|6188.28|6188.28|0
1633953620000|2021-10-11 12:00:20|6187.99|6187.99|6187.77|6187.77|6187.99|6187.99|6187.77|6187.77|0
1633953630000|2021-10-11 12:00:30|6188.06|6188.06|6186.56|6186.56|6188.06|6188.06|6186.56|6186.56|0
1633953640000|2021-10-11 12:00:40|6186.32|6186.32|6186.77|6186.77|6186.77|6186.77|6186.32|6186.32|0
1633953650000|2021-10-11 12:00:50|6187.06|6187.06|6186.99|6186.99|6187.27|6187.27|6186.99|6186.99|0
1633953660000|2021-10-11 12:01:00|6187.56|6187.56|6187.56|6187.56|6187.56|6187.56|6187.56|6187.56|0
1633953670000|2021-10-11 12:01:10|6188.04|6188.04|6187.97|6187.97|6188.26|6188.26|6187.97|6187.97|0
1633953680000|2021-10-11 12:01:20|6187.98|6187.98|6187.98|6187.98|6187.98|6187.98|6187.98|6187.98|0
1633953690000|2021-10-11 12:01:30|6188.22|6188.22|6188.24|6188.24|6188.24|6188.24|6188.22|6188.22|0
1633953700000|2021-10-11 12:01:40|6188.22|6188.22|6188.22|6188.22|6188.22|6188.22|6188.22|6188.22|0
1633953720000|2021-10-11 12:02:00|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|0
1633953730000|2021-10-11 12:02:10|6188.41|6188.41|6187.98|6187.98|6188.41|6188.41|6187.98|6187.98|0
1633953740000|2021-10-11 12:02:20|6188.27|6188.27|6188.29|6188.29|6188.29|6188.29|6188.27|6188.27|0
1633953750000|2021-10-11 12:02:30|6188.57|6188.57|6188.77|6188.77|6189.08|6189.08|6188.57|6188.57|0
1633953760000|2021-10-11 12:02:40|6187.6|6187.6|6186.26|6186.26|6187.6|6187.6|6186.26|6186.26|0
1633953770000|2021-10-11 12:02:50|6186.04|6186.04|6186.55|6186.55|6186.84|6186.84|6186.04|6186.04|0
1633953780000|2021-10-11 12:03:00|6187.12|6187.12|6187.41|6187.41|6187.41|6187.41|6187.12|6187.12|0
1633953790000|2021-10-11 12:03:10|6187.63|6187.63|6187.65|6187.65|6187.87|6187.87|6187.63|6187.63|0
1633953800000|2021-10-11 12:03:20|6187.87|6187.87|6187.5|6187.5|6187.87|6187.87|6187.29|6187.29|0
1633953810000|2021-10-11 12:03:30|6187.98|6187.98|6188.41|6188.41|6188.41|6188.41|6187.98|6187.98|0
1633953820000|2021-10-11 12:03:40|6189.28|6189.28|6189.97|6189.97|6189.97|6189.97|6189.28|6189.28|0
1633953840000|2021-10-11 12:04:00|6190.26|6190.26|6190.25|6190.25|6190.26|6190.26|6190.25|6190.25|0
1633953850000|2021-10-11 12:04:10|6190.03|6190.03|6190.03|6190.03|6190.03|6190.03|6190.03|6190.03|0
1633953860000|2021-10-11 12:04:20|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|0
1633953880000|2021-10-11 12:04:40|6189.27|6189.27|6189.77|6189.77|6189.77|6189.77|6189.27|6189.27|0
1633953890000|2021-10-11 12:04:50|6189.79|6189.79|6189.21|6189.21|6189.79|6189.79|6189.21|6189.21|0
1633953900000|2021-10-11 12:05:00|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|0
1633953910000|2021-10-11 12:05:10|6189.4|6189.4|6189.69|6189.69|6189.69|6189.69|6189.4|6189.4|0
1633953920000|2021-10-11 12:05:20|6189.98|6189.98|6190.46|6190.46|6190.46|6190.46|6189.98|6189.98|0
1633953930000|2021-10-11 12:05:30|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|0
1633953940000|2021-10-11 12:05:40|6189.83|6189.83|6190.05|6190.05|6190.05|6190.05|6189.83|6189.83|0
1633953950000|2021-10-11 12:05:50|6189.76|6189.76|6189.76|6189.76|6190.33|6190.33|6189.76|6189.76|0
1633953960000|2021-10-11 12:06:00|6189.47|6189.47|6190.05|6190.05|6190.05|6190.05|6189.47|6189.47|0
1633953970000|2021-10-11 12:06:10|6190.62|6190.62|6191.56|6191.56|6192.14|6192.14|6190.62|6190.62|0
1633953980000|2021-10-11 12:06:20|6191.27|6191.27|6191.56|6191.56|6191.85|6191.85|6191.27|6191.27|0
1633953990000|2021-10-11 12:06:30|6191.27|6191.27|6191.27|6191.27|6191.27|6191.27|6191.27|6191.27|0
1633954000000|2021-10-11 12:06:40|6190.98|6190.98|6189.85|6189.85|6191.17|6191.17|6189.85|6189.85|0
1633954010000|2021-10-11 12:06:50|6190.14|6190.14|6189.85|6189.85|6190.14|6190.14|6189.42|6189.42|0
1633954020000|2021-10-11 12:07:00|6190.14|6190.14|6190.14|6190.14|6190.14|6190.14|6190.14|6190.14|0
1633954040000|2021-10-11 12:07:20|6190.43|6190.43|6190.14|6190.14|6190.43|6190.43|6190.14|6190.14|0
1633954050000|2021-10-11 12:07:30|6190.43|6190.43|6190.43|6190.43|6190.43|6190.43|6190.43|6190.43|0
1633954060000|2021-10-11 12:07:40|6190.64|6190.64|6190.95|6190.95|6190.95|6190.95|6190.64|6190.64|0
1633954070000|2021-10-11 12:07:50|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|0
1633954080000|2021-10-11 12:08:00|6191.45|6191.45|6192.39|6192.39|6192.67|6192.67|6191.45|6191.45|0
1633954090000|2021-10-11 12:08:10|6192.1|6192.1|6190.57|6190.57|6192.1|6192.1|6190.57|6190.57|0
1633954100000|2021-10-11 12:08:20|6190.33|6190.33|6187.46|6187.46|6190.33|6190.33|6187.46|6187.46|0
1633954120000|2021-10-11 12:08:40|6187.17|6187.17|6187.46|6187.46|6187.46|6187.46|6187.17|6187.17|0
1633954130000|2021-10-11 12:08:50|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|0
1633954140000|2021-10-11 12:09:00|6187.51|6187.51|6187.51|6187.51|6187.51|6187.51|6187.51|6187.51|0
1633954150000|2021-10-11 12:09:10|6187.73|6187.73|6187.73|6187.73|6187.73|6187.73|6187.73|6187.73|0
1633954180000|2021-10-11 12:09:40|6187.96|6187.96|6187.73|6187.73|6187.96|6187.96|6187.73|6187.73|0
1633954190000|2021-10-11 12:09:50|6187.71|6187.71|6187.71|6187.71|6187.71|6187.71|6187.71|6187.71|0
1633954200000|2021-10-11 12:10:00|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|0
1633954210000|2021-10-11 12:10:10|6187.5|6187.5|6187.16|6187.16|6187.5|6187.5|6187.16|6187.16|0
1633954220000|2021-10-11 12:10:20|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|6186.93|6186.93|0
1633954230000|2021-10-11 12:10:30|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|0
1633954250000|2021-10-11 12:10:50|6186.97|6186.97|6186.5|6186.5|6186.97|6186.97|6186.21|6186.21|0
1633954270000|2021-10-11 12:11:10|6186.21|6186.21|6186.43|6186.43|6186.43|6186.43|6186.21|6186.21|0
1633954280000|2021-10-11 12:11:20|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|0
1633954310000|2021-10-11 12:11:50|6186.43|6186.43|6187.17|6187.17|6187.17|6187.17|6186.43|6186.43|0
1633954320000|2021-10-11 12:12:00|6187.14|6187.14|6187.12|6187.12|6187.14|6187.14|6187.12|6187.12|0
1633954330000|2021-10-11 12:12:10|6187.33|6187.33|6188.42|6188.42|6188.42|6188.42|6187.33|6187.33|0
1633954340000|2021-10-11 12:12:20|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|0
1633954350000|2021-10-11 12:12:30|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|0
1633954370000|2021-10-11 12:12:50|6187.7|6187.7|6186.94|6186.94|6187.7|6187.7|6186.94|6186.94|0
1633954380000|2021-10-11 12:13:00|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|0
1633954390000|2021-10-11 12:13:10|6186.24|6186.24|6186.24|6186.24|6186.24|6186.24|6186.24|6186.24|0
1633954410000|2021-10-11 12:13:30|6186.53|6186.53|6186.53|6186.53|6186.53|6186.53|6186.53|6186.53|0
1633954420000|2021-10-11 12:13:40|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|0
1633954430000|2021-10-11 12:13:50|6187.4|6187.4|6187.4|6187.4|6187.4|6187.4|6187.4|6187.4|0
1633954440000|2021-10-11 12:14:00|6187.36|6187.36|6187.11|6187.11|6187.4|6187.4|6187.11|6187.11|0
1633954470000|2021-10-11 12:14:30|6186.61|6186.61|6186.28|6186.28|6186.61|6186.61|6186.28|6186.28|0
1633954480000|2021-10-11 12:14:40|6185.83|6185.83|6185.59|6185.59|6185.83|6185.83|6185.59|6185.59|0
1633954490000|2021-10-11 12:14:50|6185.3|6185.3|6185.63|6185.63|6185.92|6185.92|6185.09|6185.09|0
1633954510000|2021-10-11 12:15:10|6185.34|6185.34|6185.08|6185.08|6185.34|6185.34|6185.08|6185.08|0
1633954530000|2021-10-11 12:15:30|6185.32|6185.32|6187.89|6187.89|6187.89|6187.89|6185.32|6185.32|0
1633954540000|2021-10-11 12:15:40|6188.12|6188.12|6188.41|6188.41|6188.41|6188.41|6188.12|6188.12|0
1633954550000|2021-10-11 12:15:50|6188.84|6188.84|6190.11|6190.11|6190.11|6190.11|6188.84|6188.84|0
1633954560000|2021-10-11 12:16:00|6190.4|6190.4|6190.21|6190.21|6190.44|6190.44|6190.11|6190.11|0
1633954570000|2021-10-11 12:16:10|6190.44|6190.44|6190.44|6190.44|6190.44|6190.44|6190.44|6190.44|0
1633954580000|2021-10-11 12:16:20|6190.73|6190.73|6191.83|6191.83|6191.83|6191.83|6190.73|6190.73|0
1633954590000|2021-10-11 12:16:30|6192.12|6192.12|6190.42|6190.42|6192.12|6192.12|6190.42|6190.42|0
1633954620000|2021-10-11 12:17:00|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|0
1633954630000|2021-10-11 12:17:10|6190.26|6190.26|6190.55|6190.55|6190.55|6190.55|6190.26|6190.26|0
1633954640000|2021-10-11 12:17:20|6190.38|6190.38|6191.16|6191.16|6191.16|6191.16|6190.38|6190.38|0
1633954650000|2021-10-11 12:17:30|6191.74|6191.74|6193.79|6193.79|6193.79|6193.79|6191.74|6191.74|0
1633954660000|2021-10-11 12:17:40|6193.58|6193.58|6193.79|6193.79|6193.79|6193.79|6193.58|6193.58|0
1633954670000|2021-10-11 12:17:50|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|0
1633954680000|2021-10-11 12:18:00|6194.09|6194.09|6194.6|6194.6|6194.6|6194.6|6194.09|6194.09|0
1633954690000|2021-10-11 12:18:10|6194.89|6194.89|6195.32|6195.32|6195.32|6195.32|6194.89|6194.89|0
1633954700000|2021-10-11 12:18:20|6195.36|6195.36|6194.35|6194.35|6195.36|6195.36|6194.35|6194.35|0
1633954710000|2021-10-11 12:18:30|6194.12|6194.12|6193.61|6193.61|6194.12|6194.12|6193.61|6193.61|0
1633954720000|2021-10-11 12:18:40|6193.37|6193.37|6192.13|6192.13|6193.37|6193.37|6192.13|6192.13|0
1633954740000|2021-10-11 12:19:00|6192.42|6192.42|6192.42|6192.42|6192.42|6192.42|6192.42|6192.42|0
1633954750000|2021-10-11 12:19:10|6192.87|6192.87|6192.87|6192.87|6192.87|6192.87|6192.87|6192.87|0
1633954760000|2021-10-11 12:19:20|6193.37|6193.37|6193.65|6193.65|6193.66|6193.66|6193.37|6193.37|0
1633954770000|2021-10-11 12:19:30|6194.08|6194.08|6193.87|6193.87|6194.08|6194.08|6193.87|6193.87|0
1633954780000|2021-10-11 12:19:40|6194.44|6194.44|6193.9|6193.9|6194.44|6194.44|6193.9|6193.9|0
1633954800000|2021-10-11 12:20:00|6193.39|6193.39|6193.16|6193.16|6193.39|6193.39|6193.16|6193.16|0
1633954820000|2021-10-11 12:20:20|6192.58|6192.58|6192.29|6192.29|6192.58|6192.58|6192.29|6192.29|0
1633954830000|2021-10-11 12:20:30|6192.98|6192.98|6194.35|6194.35|6194.35|6194.35|6192.98|6192.98|0
1633954840000|2021-10-11 12:20:40|6194.64|6194.64|6195.7|6195.7|6195.7|6195.7|6194.64|6194.64|0
1633954850000|2021-10-11 12:20:50|6196.27|6196.27|6196|6196|6196.27|6196.27|6195.98|6195.98|0
1633954860000|2021-10-11 12:21:00|6197.07|6197.07|6196.81|6196.81|6197.36|6197.36|6196.81|6196.81|0
1633954870000|2021-10-11 12:21:10|6196.57|6196.57|6196.57|6196.57|6196.57|6196.57|6196.57|6196.57|0
1633954880000|2021-10-11 12:21:20|6197.15|6197.15|6197.15|6197.15|6197.15|6197.15|6197.15|6197.15|0
1633954890000|2021-10-11 12:21:30|6198.02|6198.02|6199|6199|6199.28|6199.28|6198.02|6198.02|0
1633954900000|2021-10-11 12:21:40|6199.02|6199.02|6199.02|6199.02|6199.89|6199.89|6199.02|6199.02|0
1633954910000|2021-10-11 12:21:50|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|0
1633954920000|2021-10-11 12:22:00|6200.36|6200.36|6199.79|6199.79|6200.36|6200.36|6199.79|6199.79|0
1633954930000|2021-10-11 12:22:10|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|0
1633954940000|2021-10-11 12:22:20|6200.18|6200.18|6200.33|6200.33|6200.33|6200.33|6199.75|6199.75|0
1633954950000|2021-10-11 12:22:30|6200.62|6200.62|6200.33|6200.33|6200.9|6200.9|6200.33|6200.33|0
1633954960000|2021-10-11 12:22:40|6200.76|6200.76|6200.76|6200.76|6200.76|6200.76|6200.76|6200.76|0
1633954970000|2021-10-11 12:22:50|6200.47|6200.47|6200.18|6200.18|6200.47|6200.47|6200.18|6200.18|0
1633954980000|2021-10-11 12:23:00|6200.47|6200.47|6201.35|6201.35|6201.35|6201.35|6200.47|6200.47|0
1633955000000|2021-10-11 12:23:20|6201.64|6201.64|6202.59|6202.59|6202.59|6202.59|6201.64|6201.64|0
1633955010000|2021-10-11 12:23:30|6202.3|6202.3|6201.54|6201.54|6202.3|6202.3|6201.54|6201.54|0
1633955020000|2021-10-11 12:23:40|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|0
1633955030000|2021-10-11 12:23:50|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|0
1633955060000|2021-10-11 12:24:20|6200.8|6200.8|6200.83|6200.83|6200.83|6200.83|6200.8|6200.8|0
1633955070000|2021-10-11 12:24:30|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|0
1633955080000|2021-10-11 12:24:40|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|0
1633955090000|2021-10-11 12:24:50|6201.06|6201.06|6201.27|6201.27|6201.27|6201.27|6200.77|6200.77|0
1633955100000|2021-10-11 12:25:00|6200.98|6200.98|6200.98|6200.98|6200.98|6200.98|6200.98|6200.98|0
1633955110000|2021-10-11 12:25:10|6200.75|6200.75|6199.95|6199.95|6200.75|6200.75|6199.95|6199.95|0
1633955120000|2021-10-11 12:25:20|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|0
1633955130000|2021-10-11 12:25:30|6198.47|6198.47|6198.25|6198.25|6198.47|6198.47|6198.25|6198.25|0
1633955140000|2021-10-11 12:25:40|6198.54|6198.54|6196.77|6196.77|6198.54|6198.54|6196.77|6196.77|0
1633955150000|2021-10-11 12:25:50|6198.28|6198.28|6199.07|6199.07|6199.07|6199.07|6198.28|6198.28|0
1633955160000|2021-10-11 12:26:00|6199.06|6199.06|6199.58|6199.58|6199.58|6199.58|6199.06|6199.06|0
1633955180000|2021-10-11 12:26:20|6199.36|6199.36|6198.78|6198.78|6199.36|6199.36|6198.78|6198.78|0
1633955200000|2021-10-11 12:26:40|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|0
1633955220000|2021-10-11 12:27:00|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|0
1633955230000|2021-10-11 12:27:10|6200.8|6200.8|6201.09|6201.09|6201.09|6201.09|6200.8|6200.8|0
1633955240000|2021-10-11 12:27:20|6202.93|6202.93|6201.88|6201.88|6202.93|6202.93|6201.88|6201.88|0
1633955250000|2021-10-11 12:27:30|6202.17|6202.17|6202.98|6202.98|6202.98|6202.98|6202.17|6202.17|0
1633955260000|2021-10-11 12:27:40|6203.27|6203.27|6203.28|6203.28|6203.28|6203.28|6203.27|6203.27|0
1633955270000|2021-10-11 12:27:50|6202.99|6202.99|6203.28|6203.28|6203.28|6203.28|6202.99|6202.99|0
1633955280000|2021-10-11 12:28:00|6203.49|6203.49|6203.78|6203.78|6203.78|6203.78|6203.49|6203.49|0
1633955300000|2021-10-11 12:28:20|6203.49|6203.49|6202.01|6202.01|6203.49|6203.49|6201.43|6201.43|0
1633955310000|2021-10-11 12:28:30|6202.3|6202.3|6202.51|6202.51|6202.51|6202.51|6202.3|6202.3|0
1633955320000|2021-10-11 12:28:40|6202.8|6202.8|6202.8|6202.8|6202.8|6202.8|6202.8|6202.8|0
1633955330000|2021-10-11 12:28:50|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|0
1633955340000|2021-10-11 12:29:00|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|0
1633955350000|2021-10-11 12:29:10|6204.28|6204.28|6204.71|6204.71|6204.71|6204.71|6204.28|6204.28|0
1633955360000|2021-10-11 12:29:20|6204.5|6204.5|6204.5|6204.5|6204.5|6204.5|6204.5|6204.5|0
1633955370000|2021-10-11 12:29:30|6204.21|6204.21|6206.11|6206.11|6206.11|6206.11|6204.21|6204.21|0
1633955380000|2021-10-11 12:29:40|6205.82|6205.82|6205.82|6205.82|6205.82|6205.82|6205.82|6205.82|0
1633955400000|2021-10-11 12:30:00|6205|6205|6203.46|6203.46|6205|6205|6203.46|6203.46|0
1633955410000|2021-10-11 12:30:10|6203.94|6203.94|6203.91|6203.91|6204.73|6204.73|6203.91|6203.91|0
1633955420000|2021-10-11 12:30:20|6204.2|6204.2|6204.2|6204.2|6204.2|6204.2|6204.2|6204.2|0
1633955430000|2021-10-11 12:30:30|6204.49|6204.49|6204.71|6204.71|6204.71|6204.71|6204.49|6204.49|0
1633955440000|2021-10-11 12:30:40|6204.42|6204.42|6203.7|6203.7|6204.42|6204.42|6203.41|6203.41|0
1633955450000|2021-10-11 12:30:50|6203.68|6203.68|6204.18|6204.18|6204.18|6204.18|6203.68|6203.68|0
1633955460000|2021-10-11 12:31:00|6204.47|6204.47|6204.47|6204.47|6204.47|6204.47|6204.47|6204.47|0
1633955470000|2021-10-11 12:31:10|6205.4|6205.4|6205.69|6205.69|6205.69|6205.69|6205.4|6205.4|0
1633955480000|2021-10-11 12:31:20|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|0
1633955490000|2021-10-11 12:31:30|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|0
1633955500000|2021-10-11 12:31:40|6205.5|6205.5|6204.49|6204.49|6205.5|6205.5|6204.49|6204.49|0
1633955510000|2021-10-11 12:31:50|6205.07|6205.07|6203.92|6203.92|6205.07|6205.07|6203.92|6203.92|0
1633955520000|2021-10-11 12:32:00|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|0
1633955530000|2021-10-11 12:32:10|6204.92|6204.92|6207.2|6207.2|6207.49|6207.49|6204.92|6204.92|0
1633955540000|2021-10-11 12:32:20|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|0
1633955550000|2021-10-11 12:32:30|6206.38|6206.38|6203.52|6203.52|6206.38|6206.38|6203.52|6203.52|0
1633955560000|2021-10-11 12:32:40|6203.24|6203.24|6203.52|6203.52|6203.52|6203.52|6203.24|6203.24|0
1633955570000|2021-10-11 12:32:50|6203.09|6203.09|6203.81|6203.81|6203.84|6203.84|6203.09|6203.09|0
1633955580000|2021-10-11 12:33:00|6203.12|6203.12|6203.12|6203.12|6203.12|6203.12|6203.12|6203.12|0
1633955590000|2021-10-11 12:33:10|6202.69|6202.69|6201.49|6201.49|6202.69|6202.69|6201.2|6201.2|0
1633955600000|2021-10-11 12:33:20|6201.2|6201.2|6201.71|6201.71|6201.71|6201.71|6201.2|6201.2|0
1633955610000|2021-10-11 12:33:30|6202.18|6202.18|6199.52|6199.52|6202.18|6202.18|6199.52|6199.52|0
1633955620000|2021-10-11 12:33:40|6199.49|6199.49|6198.91|6198.91|6199.49|6199.49|6198.62|6198.62|0
1633955630000|2021-10-11 12:33:50|6197.98|6197.98|6197.94|6197.94|6197.98|6197.98|6197.94|6197.94|0
1633955640000|2021-10-11 12:34:00|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|0
1633955660000|2021-10-11 12:34:20|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|0
1633955670000|2021-10-11 12:34:30|6196.99|6196.99|6196.48|6196.48|6196.99|6196.99|6196.26|6196.26|0
1633955680000|2021-10-11 12:34:40|6195.32|6195.32|6193.89|6193.89|6195.32|6195.32|6193.89|6193.89|0
1633955690000|2021-10-11 12:34:50|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|0
1633955700000|2021-10-11 12:35:00|6194.03|6194.03|6194.03|6194.03|6194.03|6194.03|6194.03|6194.03|0
1633955710000|2021-10-11 12:35:10|6193.8|6193.8|6191.17|6191.17|6193.8|6193.8|6191.17|6191.17|0
1633955720000|2021-10-11 12:35:20|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|0
1633955730000|2021-10-11 12:35:30|6190.65|6190.65|6190.9|6190.9|6190.9|6190.9|6190.61|6190.61|0
1633955740000|2021-10-11 12:35:40|6190.61|6190.61|6191.38|6191.38|6191.38|6191.38|6190.61|6190.61|0
1633955750000|2021-10-11 12:35:50|6191.09|6191.09|6190.8|6190.8|6191.09|6191.09|6190.8|6190.8|0
1633955760000|2021-10-11 12:36:00|6191.04|6191.04|6191.33|6191.33|6191.62|6191.62|6191.04|6191.04|0
1633955770000|2021-10-11 12:36:10|6190.82|6190.82|6190.66|6190.66|6191.04|6191.04|6190.08|6190.08|0
1633955790000|2021-10-11 12:36:30|6191.38|6191.38|6191.16|6191.16|6191.38|6191.38|6191.16|6191.16|0
1633955800000|2021-10-11 12:36:40|6191.45|6191.45|6191.45|6191.45|6191.45|6191.45|6191.45|6191.45|0
1633955820000|2021-10-11 12:37:00|6191.21|6191.21|6190.76|6190.76|6191.21|6191.21|6190.76|6190.76|0
1633955830000|2021-10-11 12:37:10|6190.47|6190.47|6189.36|6189.36|6190.47|6190.47|6189.36|6189.36|0
1633955840000|2021-10-11 12:37:20|6189.15|6189.15|6188.27|6188.27|6189.15|6189.15|6188.27|6188.27|0
1633955850000|2021-10-11 12:37:30|6187.41|6187.41|6187.87|6187.87|6188.45|6188.45|6187.41|6187.41|0
1633955860000|2021-10-11 12:37:40|6187.58|6187.58|6187.11|6187.11|6187.58|6187.58|6187.11|6187.11|0
1633955870000|2021-10-11 12:37:50|6187.08|6187.08|6186.85|6186.85|6187.08|6187.08|6186.85|6186.85|0
1633955880000|2021-10-11 12:38:00|6186.83|6186.83|6186.21|6186.21|6187.86|6187.86|6186.21|6186.21|0
1633955890000|2021-10-11 12:38:10|6186|6186|6183.1|6183.1|6186|6186|6183.1|6183.1|0
1633955900000|2021-10-11 12:38:20|6182.86|6182.86|6182.39|6182.39|6182.86|6182.86|6181.88|6181.88|0
1633955910000|2021-10-11 12:38:30|6181.53|6181.53|6181.55|6181.55|6181.55|6181.55|6181.53|6181.53|0
1633955920000|2021-10-11 12:38:40|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|0
1633955930000|2021-10-11 12:38:50|6182.41|6182.41|6184.38|6184.38|6184.38|6184.38|6182.41|6182.41|0
1633955940000|2021-10-11 12:39:00|6185.24|6185.24|6185.24|6185.24|6185.24|6185.24|6185.24|6185.24|0
1633955950000|2021-10-11 12:39:10|6186.4|6186.4|6186.69|6186.69|6186.69|6186.69|6186.4|6186.4|0
1633955960000|2021-10-11 12:39:20|6188.12|6188.12|6187.24|6187.24|6188.12|6188.12|6186.44|6186.44|0
1633955970000|2021-10-11 12:39:30|6186.95|6186.95|6186.93|6186.93|6186.95|6186.95|6186.64|6186.64|0
1633955980000|2021-10-11 12:39:40|6187.22|6187.22|6185.42|6185.42|6187.22|6187.22|6185.42|6185.42|0
1633955990000|2021-10-11 12:39:50|6184.99|6184.99|6185.71|6185.71|6186|6186|6184.99|6184.99|0
1633956000000|2021-10-11 12:40:00|6184.66|6184.66|6184.94|6184.94|6184.94|6184.94|6184.66|6184.66|0
1633956010000|2021-10-11 12:40:10|6184.73|6184.73|6184.73|6184.73|6184.73|6184.73|6184.73|6184.73|0
1633956020000|2021-10-11 12:40:20|6185.44|6185.44|6185.9|6185.9|6185.9|6185.9|6185.44|6185.44|0
1633956030000|2021-10-11 12:40:30|6186.54|6186.54|6186.54|6186.54|6186.54|6186.54|6186.54|6186.54|0
1633956040000|2021-10-11 12:40:40|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|0
1633956050000|2021-10-11 12:40:50|6188.28|6188.28|6188.99|6188.99|6188.99|6188.99|6188.28|6188.28|0
1633956060000|2021-10-11 12:41:00|6188.75|6188.75|6188.23|6188.23|6188.75|6188.75|6188.23|6188.23|0
1633956070000|2021-10-11 12:41:10|6188.75|6188.75|6189.26|6189.26|6189.26|6189.26|6188.75|6188.75|0
1633956080000|2021-10-11 12:41:20|6189.47|6189.47|6189.47|6189.47|6189.47|6189.47|6189.47|6189.47|0
1633956090000|2021-10-11 12:41:30|6189.76|6189.76|6190.45|6190.45|6190.45|6190.45|6189.76|6189.76|0
1633956100000|2021-10-11 12:41:40|6190.74|6190.74|6190.98|6190.98|6190.98|6190.98|6190.74|6190.74|0
1633956110000|2021-10-11 12:41:50|6191.41|6191.41|6191.41|6191.41|6191.41|6191.41|6191.41|6191.41|0
1633956120000|2021-10-11 12:42:00|6191.4|6191.4|6191.4|6191.4|6191.4|6191.4|6191.4|6191.4|0
1633956130000|2021-10-11 12:42:10|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|0
1633956140000|2021-10-11 12:42:20|6191.7|6191.7|6191.7|6191.7|6191.7|6191.7|6191.7|6191.7|0
1633956150000|2021-10-11 12:42:30|6191.92|6191.92|6191.7|6191.7|6191.92|6191.92|6191.7|6191.7|0
1633956190000|2021-10-11 12:43:10|6191.99|6191.99|6191.5|6191.5|6192.01|6192.01|6191.5|6191.5|0
1633956200000|2021-10-11 12:43:20|6191.05|6191.05|6191.05|6191.05|6191.05|6191.05|6191.05|6191.05|0
1633956210000|2021-10-11 12:43:30|6191.63|6191.63|6192.36|6192.36|6192.36|6192.36|6191.63|6191.63|0
1633956220000|2021-10-11 12:43:40|6192.65|6192.65|6194.11|6194.11|6194.4|6194.4|6192.65|6192.65|0
1633956240000|2021-10-11 12:44:00|6194.12|6194.12|6194.12|6194.12|6194.12|6194.12|6194.12|6194.12|0
1633956250000|2021-10-11 12:44:10|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|0
1633956260000|2021-10-11 12:44:20|6193.85|6193.85|6192.7|6192.7|6194.14|6194.14|6192.7|6192.7|0
1633956270000|2021-10-11 12:44:30|6192.99|6192.99|6192.7|6192.7|6192.99|6192.99|6192.7|6192.7|0
1633956280000|2021-10-11 12:44:40|6192.72|6192.72|6192.75|6192.75|6192.75|6192.75|6192.72|6192.72|0
1633956300000|2021-10-11 12:45:00|6192.77|6192.77|6192.31|6192.31|6192.77|6192.77|6192.31|6192.31|0
1633956310000|2021-10-11 12:45:10|6192.1|6192.1|6192.68|6192.68|6192.68|6192.68|6192.1|6192.1|0
1633956320000|2021-10-11 12:45:20|6192.39|6192.39|6192.39|6192.39|6192.39|6192.39|6192.39|6192.39|0
1633956330000|2021-10-11 12:45:30|6192.41|6192.41|6192.41|6192.41|6192.41|6192.41|6191.64|6191.64|0
1633956340000|2021-10-11 12:45:40|6192.12|6192.12|6192.15|6192.15|6192.15|6192.15|6192.12|6192.12|0
1633956350000|2021-10-11 12:45:50|6192.43|6192.43|6192.15|6192.15|6192.43|6192.43|6192.15|6192.15|0
1633956360000|2021-10-11 12:46:00|6192.13|6192.13|6191.37|6191.37|6192.13|6192.13|6191.37|6191.37|0
1633956370000|2021-10-11 12:46:10|6191.33|6191.33|6191.31|6191.31|6191.33|6191.33|6191.31|6191.31|0
1633956380000|2021-10-11 12:46:20|6191.07|6191.07|6191.07|6191.07|6191.07|6191.07|6191.07|6191.07|0
1633956390000|2021-10-11 12:46:30|6191.31|6191.31|6192.29|6192.29|6192.29|6192.29|6191.31|6191.31|0
1633956410000|2021-10-11 12:46:50|6192|6192|6192|6192|6192|6192|6192|6192|0
1633956420000|2021-10-11 12:47:00|6191.78|6191.78|6192.07|6192.07|6192.07|6192.07|6191.78|6191.78|0
1633956430000|2021-10-11 12:47:10|6191.12|6191.12|6191.1|6191.1|6191.12|6191.12|6191.1|6191.1|0
1633956440000|2021-10-11 12:47:20|6190.67|6190.67|6188.76|6188.76|6190.67|6190.67|6188.76|6188.76|0
1633956450000|2021-10-11 12:47:30|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|0
1633956470000|2021-10-11 12:47:50|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|0
1633956480000|2021-10-11 12:48:00|6189.05|6189.05|6190.72|6190.72|6190.72|6190.72|6189.05|6189.05|0
1633956490000|2021-10-11 12:48:10|6190.94|6190.94|6191.13|6191.13|6191.23|6191.23|6190.65|6190.65|0
1633956500000|2021-10-11 12:48:20|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|6191.42|0
1633956510000|2021-10-11 12:48:30|6190.84|6190.84|6191.42|6191.42|6191.42|6191.42|6190.84|6190.84|0
1633956530000|2021-10-11 12:48:50|6191.18|6191.18|6190.96|6190.96|6191.18|6191.18|6190.96|6190.96|0
1633956540000|2021-10-11 12:49:00|6190.97|6190.97|6190.97|6190.97|6190.97|6190.97|6190.97|6190.97|0
1633956550000|2021-10-11 12:49:10|6190.69|6190.69|6190.69|6190.69|6190.69|6190.69|6190.69|6190.69|0
1633956560000|2021-10-11 12:49:20|6191.26|6191.26|6191.26|6191.26|6191.26|6191.26|6191.26|6191.26|0
1633956570000|2021-10-11 12:49:30|6190.97|6190.97|6188.75|6188.75|6190.97|6190.97|6188.75|6188.75|0
1633956580000|2021-10-11 12:49:40|6188.51|6188.51|6188.72|6188.72|6188.72|6188.72|6188.51|6188.51|0
1633956590000|2021-10-11 12:49:50|6187.86|6187.86|6187.57|6187.57|6187.86|6187.86|6187.57|6187.57|0
1633956610000|2021-10-11 12:50:10|6187.33|6187.33|6186.83|6186.83|6187.33|6187.33|6186.83|6186.83|0
1633956620000|2021-10-11 12:50:20|6186.42|6186.42|6186.68|6186.68|6186.97|6186.97|6186.42|6186.42|0
1633956630000|2021-10-11 12:50:30|6186.66|6186.66|6186.48|6186.48|6186.66|6186.66|6186.44|6186.44|0
1633956640000|2021-10-11 12:50:40|6186.7|6186.7|6188.89|6188.89|6189.18|6189.18|6186.7|6186.7|0
1633956650000|2021-10-11 12:50:50|6188.68|6188.68|6188.68|6188.68|6188.68|6188.68|6188.68|6188.68|0
1633956660000|2021-10-11 12:51:00|6188.2|6188.2|6187.7|6187.7|6188.2|6188.2|6187.41|6187.41|0
1633956670000|2021-10-11 12:51:10|6186.83|6186.83|6187.17|6187.17|6187.17|6187.17|6186.59|6186.59|0
1633956700000|2021-10-11 12:51:40|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|0
1633956710000|2021-10-11 12:51:50|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|0
1633956720000|2021-10-11 12:52:00|6188.08|6188.08|6188.41|6188.41|6188.41|6188.41|6187.84|6187.84|0
1633956730000|2021-10-11 12:52:10|6188.63|6188.63|6188.54|6188.54|6188.63|6188.63|6188.54|6188.54|0
1633956740000|2021-10-11 12:52:20|6188.26|6188.26|6188.69|6188.69|6188.69|6188.69|6188.26|6188.26|0
1633956750000|2021-10-11 12:52:30|6189.26|6189.26|6189.91|6189.91|6189.91|6189.91|6189.26|6189.26|0
1633956780000|2021-10-11 12:53:00|6189.9|6189.9|6189.9|6189.9|6189.9|6189.9|6189.61|6189.61|0
1633956790000|2021-10-11 12:53:10|6189.92|6189.92|6189.94|6189.94|6189.94|6189.94|6189.92|6189.92|0
1633956800000|2021-10-11 12:53:20|6191.61|6191.61|6191.61|6191.61|6191.61|6191.61|6191.61|6191.61|0
1633956810000|2021-10-11 12:53:30|6191.82|6191.82|6192.4|6192.4|6192.4|6192.4|6191.82|6191.82|0
1633956820000|2021-10-11 12:53:40|6192.11|6192.11|6192.4|6192.4|6192.4|6192.4|6192.11|6192.11|0
1633956830000|2021-10-11 12:53:50|6192.88|6192.88|6193.52|6193.52|6193.52|6193.52|6192.88|6192.88|0
1633956840000|2021-10-11 12:54:00|6193.74|6193.74|6194.04|6194.04|6194.04|6194.04|6193.74|6193.74|0
1633956850000|2021-10-11 12:54:10|6194.09|6194.09|6193.92|6193.92|6194.38|6194.38|6193.92|6193.92|0
1633956870000|2021-10-11 12:54:30|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|0
1633956880000|2021-10-11 12:54:40|6193.73|6193.73|6193.73|6193.73|6193.73|6193.73|6193.73|6193.73|0
1633956900000|2021-10-11 12:55:00|6194.21|6194.21|6193.92|6193.92|6194.5|6194.5|6193.92|6193.92|0
1633956920000|2021-10-11 12:55:20|6194.21|6194.21|6193.31|6193.31|6194.21|6194.21|6193.31|6193.31|0
1633956930000|2021-10-11 12:55:30|6194.46|6194.46|6194.46|6194.46|6194.46|6194.46|6194.46|6194.46|0
1633956940000|2021-10-11 12:55:40|6194.75|6194.75|6194.31|6194.31|6194.97|6194.97|6194.31|6194.31|0
1633956950000|2021-10-11 12:55:50|6193.45|6193.45|6194.03|6194.03|6194.03|6194.03|6193.45|6193.45|0
1633956960000|2021-10-11 12:56:00|6194.05|6194.05|6193.76|6193.76|6194.05|6194.05|6193.76|6193.76|0
1633956970000|2021-10-11 12:56:10|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|0
1633956980000|2021-10-11 12:56:20|6193.76|6193.76|6193.76|6193.76|6193.76|6193.76|6193.76|6193.76|0
1633956990000|2021-10-11 12:56:30|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|0
1633957000000|2021-10-11 12:56:40|6194.79|6194.79|6195|6195|6195|6195|6194.79|6194.79|0
1633957010000|2021-10-11 12:56:50|6195.22|6195.22|6196.27|6196.27|6196.56|6196.56|6195.22|6195.22|0
1633957020000|2021-10-11 12:57:00|6195.98|6195.98|6196.27|6196.27|6196.27|6196.27|6195.98|6195.98|0
1633957030000|2021-10-11 12:57:10|6196.51|6196.51|6198.45|6198.45|6198.45|6198.45|6196.51|6196.51|0
1633957040000|2021-10-11 12:57:20|6198.74|6198.74|6198.01|6198.01|6198.88|6198.88|6198.01|6198.01|0
1633957050000|2021-10-11 12:57:30|6197.72|6197.72|6197.66|6197.66|6197.98|6197.98|6197.66|6197.66|0
1633957070000|2021-10-11 12:57:50|6198.45|6198.45|6197.16|6197.16|6198.45|6198.45|6197.16|6197.16|0
1633957080000|2021-10-11 12:58:00|6197.34|6197.34|6196.87|6196.87|6197.34|6197.34|6196.87|6196.87|0
1633957120000|2021-10-11 12:58:40|6197.8|6197.8|6197.08|6197.08|6197.8|6197.8|6197.08|6197.08|0
1633957130000|2021-10-11 12:58:50|6196.34|6196.34|6196.34|6196.34|6196.34|6196.34|6196.34|6196.34|0
1633957150000|2021-10-11 12:59:10|6196.63|6196.63|6196.05|6196.05|6196.63|6196.63|6196.05|6196.05|0
1633957160000|2021-10-11 12:59:20|6196.27|6196.27|6195.6|6195.6|6196.32|6196.32|6195.6|6195.6|0
1633957180000|2021-10-11 12:59:40|6195.36|6195.36|6195.65|6195.65|6195.65|6195.65|6195.36|6195.36|0
1633957190000|2021-10-11 12:59:50|6195.36|6195.36|6194.28|6194.28|6195.36|6195.36|6194.28|6194.28|0
1633957200000|2021-10-11 13:00:00|6194.04|6194.04|6188.47|6188.47|6194.04|6194.04|6188.47|6188.47|0
1633957210000|2021-10-11 13:00:10|6188.24|6188.24|6188.33|6188.33|6189.05|6189.05|6187.86|6187.86|0
1633957220000|2021-10-11 13:00:20|6188.55|6188.55|6187.04|6187.04|6188.55|6188.55|6186.56|6186.56|0
1633957230000|2021-10-11 13:00:30|6187|6187|6185.53|6185.53|6187.04|6187.04|6185.53|6185.53|0
1633957240000|2021-10-11 13:00:40|6186.22|6186.22|6187.23|6187.23|6187.23|6187.23|6186.22|6186.22|0
1633957250000|2021-10-11 13:00:50|6187.21|6187.21|6187.21|6187.21|6187.5|6187.5|6187.21|6187.21|0
1633957260000|2021-10-11 13:01:00|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|6186.9|6186.9|0
1633957270000|2021-10-11 13:01:10|6186.98|6186.98|6186.52|6186.52|6186.98|6186.98|6186.52|6186.52|0
1633957280000|2021-10-11 13:01:20|6186.76|6186.76|6186.47|6186.47|6186.76|6186.76|6185.71|6185.71|0
1633957290000|2021-10-11 13:01:30|6186|6186|6186.76|6186.76|6186.76|6186.76|6186|6186|0
1633957300000|2021-10-11 13:01:40|6186.52|6186.52|6187.58|6187.58|6187.58|6187.58|6186.52|6186.52|0
1633957310000|2021-10-11 13:01:50|6188.03|6188.03|6189.09|6189.09|6189.09|6189.09|6188.03|6188.03|0
1633957320000|2021-10-11 13:02:00|6188.08|6188.08|6188.11|6188.11|6188.32|6188.32|6188.08|6188.08|0
1633957330000|2021-10-11 13:02:10|6189.35|6189.35|6188.42|6188.42|6189.88|6189.88|6188.21|6188.21|0
1633957340000|2021-10-11 13:02:20|6189.29|6189.29|6189.29|6189.29|6189.29|6189.29|6189.29|6189.29|0
1633957350000|2021-10-11 13:02:30|6188.71|6188.71|6188.71|6188.71|6189.19|6189.19|6188.71|6188.71|0
1633957360000|2021-10-11 13:02:40|6188.42|6188.42|6187.99|6187.99|6188.71|6188.71|6187.75|6187.75|0
1633957380000|2021-10-11 13:03:00|6188.21|6188.21|6187.77|6187.77|6188.79|6188.79|6187.77|6187.77|0
1633957390000|2021-10-11 13:03:10|6187.34|6187.34|6186.05|6186.05|6187.34|6187.34|6185.76|6185.76|0
1633957400000|2021-10-11 13:03:20|6185.81|6185.81|6185.27|6185.27|6185.81|6185.81|6184.98|6184.98|0
1633957410000|2021-10-11 13:03:30|6185.99|6185.99|6187.07|6187.07|6187.07|6187.07|6185.99|6185.99|0
1633957420000|2021-10-11 13:03:40|6187.31|6187.31|6178.07|6178.07|6187.31|6187.31|6175.98|6175.98|0
1633957430000|2021-10-11 13:03:50|6177.22|6177.22|6174.38|6174.38|6177.23|6177.23|6174.38|6174.38|0
1633957440000|2021-10-11 13:04:00|6173.8|6173.8|6174.14|6174.14|6174.14|6174.14|6172.66|6172.66|0
1633957450000|2021-10-11 13:04:10|6173.57|6173.57|6173.19|6173.19|6173.57|6173.57|6172.37|6172.37|0
1633957460000|2021-10-11 13:04:20|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|0
1633957470000|2021-10-11 13:04:30|6173.54|6173.54|6173.57|6173.57|6174.02|6174.02|6173.54|6173.54|0
1633957480000|2021-10-11 13:04:40|6172.42|6172.42|6174.17|6174.17|6175.25|6175.25|6172.42|6172.42|0
1633957490000|2021-10-11 13:04:50|6174.38|6174.38|6173.58|6173.58|6174.38|6174.38|6173.57|6173.57|0
1633957500000|2021-10-11 13:05:00|6173.29|6173.29|6173.01|6173.01|6173.29|6173.29|6173.01|6173.01|0
1633957510000|2021-10-11 13:05:10|6172.94|6172.94|6168.94|6168.94|6172.94|6172.94|6168.94|6168.94|0
1633957520000|2021-10-11 13:05:20|6167.58|6167.58|6167.34|6167.34|6167.58|6167.58|6166.87|6166.87|0
1633957530000|2021-10-11 13:05:30|6167.35|6167.35|6167.1|6167.1|6167.39|6167.39|6167.1|6167.1|0
1633957540000|2021-10-11 13:05:40|6167.68|6167.68|6167.9|6167.9|6167.9|6167.9|6167.68|6167.68|0
1633957550000|2021-10-11 13:05:50|6168.61|6168.61|6170.15|6170.15|6170.15|6170.15|6168.61|6168.61|0
1633957560000|2021-10-11 13:06:00|6170.73|6170.73|6170.18|6170.18|6170.98|6170.98|6170.18|6170.18|0
1633957570000|2021-10-11 13:06:10|6170.22|6170.22|6170.51|6170.51|6170.51|6170.51|6170.22|6170.22|0
1633957580000|2021-10-11 13:06:20|6170.29|6170.29|6169.19|6169.19|6170.29|6170.29|6169.19|6169.19|0
1633957590000|2021-10-11 13:06:30|6169.2|6169.2|6169.42|6169.42|6169.42|6169.42|6169.2|6169.2|0
1633957600000|2021-10-11 13:06:40|6169.71|6169.71|6169.71|6169.71|6169.71|6169.71|6169.71|6169.71|0
1633957620000|2021-10-11 13:07:00|6169.7|6169.7|6169.71|6169.71|6169.71|6169.71|6169.7|6169.7|0
1633957630000|2021-10-11 13:07:10|6169.42|6169.42|6171.38|6171.38|6171.38|6171.38|6169.42|6169.42|0
1633957640000|2021-10-11 13:07:20|6171.36|6171.36|6171.31|6171.31|6171.36|6171.36|6171.31|6171.31|0
1633957650000|2021-10-11 13:07:30|6171.1|6171.1|6167.49|6167.49|6171.1|6171.1|6167.49|6167.49|0
1633957660000|2021-10-11 13:07:40|6167.2|6167.2|6166.49|6166.49|6167.2|6167.2|6166.49|6166.49|0
1633957670000|2021-10-11 13:07:50|6167.5|6167.5|6166.79|6166.79|6167.5|6167.5|6166.79|6166.79|0
1633957680000|2021-10-11 13:08:00|6167.5|6167.5|6168.8|6168.8|6168.8|6168.8|6167.5|6167.5|0
1633957690000|2021-10-11 13:08:10|6169.51|6169.51|6170.09|6170.09|6170.09|6170.09|6169.51|6169.51|0
1633957700000|2021-10-11 13:08:20|6169.51|6169.51|6168.94|6168.94|6169.51|6169.51|6168.94|6168.94|0
1633957710000|2021-10-11 13:08:30|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|0
1633957720000|2021-10-11 13:08:40|6168.51|6168.51|6168.19|6168.19|6168.51|6168.51|6167.9|6167.9|0
1633957730000|2021-10-11 13:08:50|6168.69|6168.69|6168.71|6168.71|6168.93|6168.93|6168.69|6168.69|0
1633957740000|2021-10-11 13:09:00|6168.42|6168.42|6167.9|6167.9|6168.42|6168.42|6167.66|6167.66|0
1633957750000|2021-10-11 13:09:10|6167.61|6167.61|6167.85|6167.85|6167.85|6167.85|6167.61|6167.61|0
1633957770000|2021-10-11 13:09:30|6167.79|6167.79|6167.79|6167.79|6167.79|6167.79|6167.79|6167.79|0
1633957780000|2021-10-11 13:09:40|6167.07|6167.07|6166.74|6166.74|6167.07|6167.07|6166.74|6166.74|0
1633957790000|2021-10-11 13:09:50|6166.98|6166.98|6166.02|6166.02|6166.98|6166.98|6166.02|6166.02|0
1633957800000|2021-10-11 13:10:00|6165.45|6165.45|6165.69|6165.69|6165.69|6165.69|6162.72|6162.72|0
1633957810000|2021-10-11 13:10:10|6165.98|6165.98|6167.7|6167.7|6167.94|6167.94|6165.98|6165.98|0
1633957820000|2021-10-11 13:10:20|6167.46|6167.46|6167.17|6167.17|6167.46|6167.46|6166.88|6166.88|0
1633957830000|2021-10-11 13:10:30|6167.89|6167.89|6167.41|6167.41|6167.89|6167.89|6167.41|6167.41|0
1633957840000|2021-10-11 13:10:40|6167.65|6167.65|6165.42|6165.42|6167.65|6167.65|6165.18|6165.18|0
1633957850000|2021-10-11 13:10:50|6165.13|6165.13|6163.65|6163.65|6165.13|6165.13|6163.43|6163.43|0
1633957860000|2021-10-11 13:11:00|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|0
1633957870000|2021-10-11 13:11:10|6164.53|6164.53|6163.65|6163.65|6164.53|6164.53|6163.65|6163.65|0
1633957880000|2021-10-11 13:11:20|6163.86|6163.86|6164.98|6164.98|6164.98|6164.98|6163.57|6163.57|0
1633957890000|2021-10-11 13:11:30|6164.69|6164.69|6165.27|6165.27|6165.27|6165.27|6164.69|6164.69|0
1633957900000|2021-10-11 13:11:40|6165.51|6165.51|6166.9|6166.9|6167.09|6167.09|6165.51|6165.51|0
1633957910000|2021-10-11 13:11:50|6167.19|6167.19|6168.29|6168.29|6168.29|6168.29|6167.19|6167.19|0
1633957930000|2021-10-11 13:12:10|6168.35|6168.35|6168.33|6168.33|6168.35|6168.35|6167.87|6167.87|0
1633957940000|2021-10-11 13:12:20|6169.04|6169.04|6169.04|6169.04|6169.04|6169.04|6169.04|6169.04|0
1633957970000|2021-10-11 13:12:50|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.09|6168.09|0
1633957980000|2021-10-11 13:13:00|6168.54|6168.54|6169.88|6169.88|6169.88|6169.88|6168.54|6168.54|0
1633957990000|2021-10-11 13:13:10|6170.1|6170.1|6170.31|6170.31|6170.31|6170.31|6169.81|6169.81|0
1633958000000|2021-10-11 13:13:20|6171.54|6171.54|6171.54|6171.54|6171.54|6171.54|6171.54|6171.54|0
1633958010000|2021-10-11 13:13:30|6171.75|6171.75|6172.03|6172.03|6172.04|6172.04|6171.75|6171.75|0
1633958020000|2021-10-11 13:13:40|6172.32|6172.32|6172.32|6172.32|6172.32|6172.32|6172.32|6172.32|0
1633958030000|2021-10-11 13:13:50|6172.03|6172.03|6172.32|6172.32|6172.32|6172.32|6172.03|6172.03|0
1633958040000|2021-10-11 13:14:00|6172.05|6172.05|6171.86|6171.86|6172.05|6172.05|6171.65|6171.65|0
1633958060000|2021-10-11 13:14:20|6172.94|6172.94|6172.65|6172.65|6172.94|6172.94|6172.65|6172.65|0
1633958080000|2021-10-11 13:14:40|6172.87|6172.87|6172.2|6172.2|6173.06|6173.06|6171.91|6171.91|0
1633958090000|2021-10-11 13:14:50|6172.42|6172.42|6172.89|6172.89|6172.89|6172.89|6172.42|6172.42|0
1633958100000|2021-10-11 13:15:00|6173.11|6173.11|6173.63|6173.63|6173.63|6173.63|6173.11|6173.11|0
1633958110000|2021-10-11 13:15:10|6173.4|6173.4|6167.21|6167.21|6173.4|6173.4|6167.21|6167.21|0
1633958120000|2021-10-11 13:15:20|6166.93|6166.93|6165.65|6165.65|6167.15|6167.15|6165.65|6165.65|0
1633958150000|2021-10-11 13:15:50|6165.43|6165.43|6166.66|6166.66|6166.66|6166.66|6165.43|6165.43|0
1633958160000|2021-10-11 13:16:00|6166.37|6166.37|6165.92|6165.92|6166.66|6166.66|6165.68|6165.68|0
1633958170000|2021-10-11 13:16:10|6165.63|6165.63|6165.39|6165.39|6165.63|6165.63|6165.39|6165.39|0
1633958180000|2021-10-11 13:16:20|6164.96|6164.96|6166.5|6166.5|6166.5|6166.5|6164.96|6164.96|0
1633958190000|2021-10-11 13:16:30|6166.21|6166.21|6166.43|6166.43|6166.43|6166.43|6166.21|6166.21|0
1633958200000|2021-10-11 13:16:40|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1633958210000|2021-10-11 13:16:50|6166.17|6166.17|6165.96|6165.96|6166.17|6166.17|6165.67|6165.67|0
1633958220000|2021-10-11 13:17:00|6166.25|6166.25|6167.42|6167.42|6167.42|6167.42|6166.25|6166.25|0
1633958230000|2021-10-11 13:17:10|6167.13|6167.13|6166.49|6166.49|6167.13|6167.13|6166.49|6166.49|0
1633958250000|2021-10-11 13:17:30|6166.78|6166.78|6166.78|6166.78|6166.78|6166.78|6166.2|6166.2|0
1633958260000|2021-10-11 13:17:40|6166.2|6166.2|6165.97|6165.97|6166.2|6166.2|6165.68|6165.68|0
1633958270000|2021-10-11 13:17:50|6166.43|6166.43|6166.43|6166.43|6166.43|6166.43|6166.43|6166.43|0
1633958280000|2021-10-11 13:18:00|6166.64|6166.64|6166.58|6166.58|6166.64|6166.64|6166.58|6166.58|0
1633958290000|2021-10-11 13:18:10|6166.82|6166.82|6168.52|6168.52|6168.52|6168.52|6166.82|6166.82|0
1633958300000|2021-10-11 13:18:20|6168.81|6168.81|6167.78|6167.78|6169.05|6169.05|6167.78|6167.78|0
1633958320000|2021-10-11 13:18:40|6167.54|6167.54|6167.54|6167.54|6167.54|6167.54|6167.54|6167.54|0
1633958330000|2021-10-11 13:18:50|6167.25|6167.25|6164.9|6164.9|6167.25|6167.25|6164.9|6164.9|0
1633958340000|2021-10-11 13:19:00|6164.91|6164.91|6164.61|6164.61|6164.91|6164.91|6164.61|6164.61|0
1633958350000|2021-10-11 13:19:10|6164.66|6164.66|6165.57|6165.57|6165.57|6165.57|6164.66|6164.66|0
1633958360000|2021-10-11 13:19:20|6165.85|6165.85|6167.34|6167.34|6167.34|6167.34|6165.85|6165.85|0
1633958370000|2021-10-11 13:19:30|6167.63|6167.63|6168.35|6168.35|6168.35|6168.35|6167.63|6167.63|0
1633958380000|2021-10-11 13:19:40|6168.64|6168.64|6168.62|6168.62|6168.64|6168.64|6168.62|6168.62|0
1633958390000|2021-10-11 13:19:50|6168.91|6168.91|6169.26|6169.26|6169.26|6169.26|6168.91|6168.91|0
1633958400000|2021-10-11 13:20:00|6168.4|6168.4|6166.22|6166.22|6168.4|6168.4|6166.22|6166.22|0
1633958410000|2021-10-11 13:20:10|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|0
1633958420000|2021-10-11 13:20:20|6166.44|6166.44|6166.39|6166.39|6166.87|6166.87|6166.39|6166.39|0
1633958430000|2021-10-11 13:20:30|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|0
1633958440000|2021-10-11 13:20:40|6165.51|6165.51|6164.48|6164.48|6165.51|6165.51|6164.48|6164.48|0
1633958450000|2021-10-11 13:20:50|6164|6164|6165.05|6165.05|6165.05|6165.05|6164|6164|0
1633958460000|2021-10-11 13:21:00|6165.98|6165.98|6166.49|6166.49|6166.49|6166.49|6165.98|6165.98|0
1633958470000|2021-10-11 13:21:10|6166.5|6166.5|6166.79|6166.79|6166.79|6166.79|6166.21|6166.21|0
1633958480000|2021-10-11 13:21:20|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|0
1633958490000|2021-10-11 13:21:30|6166.93|6166.93|6166.93|6166.93|6166.93|6166.93|6166.93|6166.93|0
1633958500000|2021-10-11 13:21:40|6166.96|6166.96|6167.54|6167.54|6167.54|6167.54|6166.96|6166.96|0
1633958510000|2021-10-11 13:21:50|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|0
1633958520000|2021-10-11 13:22:00|6167.21|6167.21|6169.97|6169.97|6169.97|6169.97|6167.21|6167.21|0
1633958530000|2021-10-11 13:22:10|6170.18|6170.18|6169.39|6169.39|6170.18|6170.18|6169.39|6169.39|0
1633958540000|2021-10-11 13:22:20|6169.61|6169.61|6169.61|6169.61|6169.82|6169.82|6169.61|6169.61|0
1633958550000|2021-10-11 13:22:30|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|0
1633958560000|2021-10-11 13:22:40|6169.1|6169.1|6169.12|6169.12|6169.12|6169.12|6169.1|6169.1|0
1633958570000|2021-10-11 13:22:50|6168.83|6168.83|6168.96|6168.96|6169.12|6169.12|6168.67|6168.67|0
1633958580000|2021-10-11 13:23:00|6169.25|6169.25|6169.49|6169.49|6169.49|6169.49|6169.25|6169.25|0
1633958590000|2021-10-11 13:23:10|6169.78|6169.78|6170.23|6170.23|6170.23|6170.23|6169.78|6169.78|0
1633958600000|2021-10-11 13:23:20|6170.26|6170.26|6169.95|6169.95|6170.26|6170.26|6169.95|6169.95|0
1633958610000|2021-10-11 13:23:30|6169.98|6169.98|6170.2|6170.2|6170.2|6170.2|6169.98|6169.98|0
1633958620000|2021-10-11 13:23:40|6170.48|6170.48|6169.98|6169.98|6170.48|6170.48|6169.98|6169.98|0
1633958630000|2021-10-11 13:23:50|6170.22|6170.22|6170.16|6170.16|6170.22|6170.22|6170.14|6170.14|0
1633958640000|2021-10-11 13:24:00|6170.18|6170.18|6170.72|6170.72|6170.72|6170.72|6169.93|6169.93|0
1633958650000|2021-10-11 13:24:10|6171.01|6171.01|6171.78|6171.78|6171.78|6171.78|6171.01|6171.01|0
1633958660000|2021-10-11 13:24:20|6171.49|6171.49|6171.74|6171.74|6171.74|6171.74|6171.49|6171.49|0
1633958670000|2021-10-11 13:24:30|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|0
1633958690000|2021-10-11 13:24:50|6172|6172|6170.51|6170.51|6172|6172|6170.51|6170.51|0
1633958700000|2021-10-11 13:25:00|6169.63|6169.63|6167.73|6167.73|6169.84|6169.84|6167.73|6167.73|0
1633958710000|2021-10-11 13:25:10|6167.77|6167.77|6167.79|6167.79|6167.79|6167.79|6167.77|6167.77|0
1633958720000|2021-10-11 13:25:20|6167.55|6167.55|6167.55|6167.55|6167.55|6167.55|6167.55|6167.55|0
1633958730000|2021-10-11 13:25:30|6167.79|6167.79|6168.53|6168.53|6168.53|6168.53|6167.79|6167.79|0
1633958740000|2021-10-11 13:25:40|6168.82|6168.82|6169.38|6169.38|6169.38|6169.38|6168.31|6168.31|0
1633958750000|2021-10-11 13:25:50|6169.41|6169.41|6170.15|6170.15|6170.15|6170.15|6169.41|6169.41|0
1633958760000|2021-10-11 13:26:00|6170.58|6170.58|6171.89|6171.89|6171.89|6171.89|6170.58|6170.58|0
1633958770000|2021-10-11 13:26:10|6172.54|6172.54|6172.76|6172.76|6172.76|6172.76|6172.54|6172.54|0
1633958790000|2021-10-11 13:26:30|6172.47|6172.47|6171.82|6171.82|6172.47|6172.47|6171.82|6171.82|0
1633958800000|2021-10-11 13:26:40|6172.11|6172.11|6172.11|6172.11|6172.11|6172.11|6172.11|6172.11|0
1633958810000|2021-10-11 13:26:50|6172.32|6172.32|6172.18|6172.18|6172.32|6172.32|6171.89|6171.89|0
1633958820000|2021-10-11 13:27:00|6171.32|6171.32|6171.31|6171.31|6171.34|6171.34|6171.31|6171.31|0
1633958830000|2021-10-11 13:27:10|6170.6|6170.6|6170.87|6170.87|6170.87|6170.87|6170.6|6170.6|0
1633958840000|2021-10-11 13:27:20|6170.3|6170.3|6170.3|6170.3|6170.3|6170.3|6170.3|6170.3|0
1633958850000|2021-10-11 13:27:30|6170.08|6170.08|6170.08|6170.08|6170.08|6170.08|6170.08|6170.08|0
1633958860000|2021-10-11 13:27:40|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|0
1633958870000|2021-10-11 13:27:50|6170.27|6170.27|6170.49|6170.49|6170.49|6170.49|6170.27|6170.27|0
1633958880000|2021-10-11 13:28:00|6168.96|6168.96|6167.53|6167.53|6169.2|6169.2|6167.53|6167.53|0
1633958890000|2021-10-11 13:28:10|6167.77|6167.77|6167.34|6167.34|6167.77|6167.77|6167.34|6167.34|0
1633958900000|2021-10-11 13:28:20|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|0
1633958910000|2021-10-11 13:28:30|6167.34|6167.34|6167.05|6167.05|6167.34|6167.34|6167.05|6167.05|0
1633958920000|2021-10-11 13:28:40|6167.27|6167.27|6169.17|6169.17|6169.17|6169.17|6167.27|6167.27|0
1633958930000|2021-10-11 13:28:50|6169.45|6169.45|6169.45|6169.45|6169.45|6169.45|6169.45|6169.45|0
1633958940000|2021-10-11 13:29:00|6169.17|6169.17|6169.38|6169.38|6169.38|6169.38|6169.17|6169.17|0
1633958950000|2021-10-11 13:29:10|6169.86|6169.86|6170.1|6170.1|6170.1|6170.1|6169.67|6169.67|0
1633958960000|2021-10-11 13:29:20|6170.38|6170.38|6170.38|6170.38|6170.38|6170.38|6170.1|6170.1|0
1633958970000|2021-10-11 13:29:30|6170.42|6170.42|6171.1|6171.1|6171.1|6171.1|6170.42|6170.42|0
1633958980000|2021-10-11 13:29:40|6171.39|6171.39|6171.82|6171.82|6171.82|6171.82|6171.39|6171.39|0
1633958990000|2021-10-11 13:29:50|6171.78|6171.78|6173.25|6173.25|6173.25|6173.25|6171.56|6171.56|0
1633959000000|2021-10-11 13:30:00|6173.73|6173.73|6181.88|6181.88|6181.88|6181.88|6173.73|6173.73|0
1633959010000|2021-10-11 13:30:10|6182.36|6182.36|6171.1|6171.1|6182.36|6182.36|6171.1|6171.1|0
1633959020000|2021-10-11 13:30:20|6170.86|6170.86|6171.98|6171.98|6175.79|6175.79|6170.62|6170.62|0
1633959030000|2021-10-11 13:30:30|6172.27|6172.27|6176.84|6176.84|6178|6178|6171.69|6171.69|0
1633959040000|2021-10-11 13:30:40|6176.55|6176.55|6181.86|6181.86|6181.86|6181.86|6175.41|6175.41|0
1633959050000|2021-10-11 13:30:50|6182.65|6182.65|6178.32|6178.32|6184.39|6184.39|6178.32|6178.32|0
1633959060000|2021-10-11 13:31:00|6179.94|6179.94|6178.69|6178.69|6182.13|6182.13|6175.48|6175.48|0
1633959070000|2021-10-11 13:31:10|6178.98|6178.98|6169.98|6169.98|6178.98|6178.98|6169.98|6169.98|0
1633959080000|2021-10-11 13:31:20|6170.36|6170.36|6169.5|6169.5|6171.03|6171.03|6169.28|6169.28|0
1633959090000|2021-10-11 13:31:30|6169.78|6169.78|6170.47|6170.47|6174.17|6174.17|6169.78|6169.78|0
1633959100000|2021-10-11 13:31:40|6169.52|6169.52|6170.01|6170.01|6170.04|6170.04|6169.44|6169.44|0
1633959110000|2021-10-11 13:31:50|6169.73|6169.73|6172.37|6172.37|6172.93|6172.93|6169.73|6169.73|0
1633959120000|2021-10-11 13:32:00|6172.13|6172.13|6163.61|6163.61|6172.13|6172.13|6162.31|6162.31|0
1633959130000|2021-10-11 13:32:10|6163.32|6163.32|6165.25|6165.25|6165.54|6165.54|6160.51|6160.51|0
1633959140000|2021-10-11 13:32:20|6165.83|6165.83|6164.92|6164.92|6168.09|6168.09|6164.92|6164.92|0
1633959150000|2021-10-11 13:32:30|6164.28|6164.28|6164.81|6164.81|6165.05|6165.05|6162.05|6162.05|0
1633959160000|2021-10-11 13:32:40|6165.68|6165.68|6165.8|6165.8|6166.83|6166.83|6163.47|6163.47|0
1633959170000|2021-10-11 13:32:50|6166.09|6166.09|6163.76|6163.76|6167.24|6167.24|6163.76|6163.76|0
1633959180000|2021-10-11 13:33:00|6164.34|6164.34|6160.18|6160.18|6165.93|6165.93|6160.18|6160.18|0
1633959190000|2021-10-11 13:33:10|6159.75|6159.75|6158.3|6158.3|6159.75|6159.75|6158.3|6158.3|0
1633959200000|2021-10-11 13:33:20|6158.06|6158.06|6157.15|6157.15|6158.32|6158.32|6156.96|6156.96|0
1633959210000|2021-10-11 13:33:30|6156.58|6156.58|6155.41|6155.41|6157.08|6157.08|6155.41|6155.41|0
1633959220000|2021-10-11 13:33:40|6153.16|6153.16|6151.88|6151.88|6156.77|6156.77|6151.88|6151.88|0
1633959230000|2021-10-11 13:33:50|6150.12|6150.12|6152.01|6152.01|6152.01|6152.01|6148.61|6148.61|0
1633959240000|2021-10-11 13:34:00|6151.15|6151.15|6144.21|6144.21|6151.15|6151.15|6143.42|6143.42|0
1633959250000|2021-10-11 13:34:10|6146.27|6146.27|6147.9|6147.9|6148.24|6148.24|6146.03|6146.03|0
1633959260000|2021-10-11 13:34:20|6147.43|6147.43|6143.72|6143.72|6147.43|6147.43|6143.43|6143.43|0
1633959270000|2021-10-11 13:34:30|6143.43|6143.43|6140.48|6140.48|6143.43|6143.43|6140.43|6140.43|0
1633959280000|2021-10-11 13:34:40|6140.19|6140.19|6138.68|6138.68|6141.75|6141.75|6137.92|6137.92|0
1633959290000|2021-10-11 13:34:50|6139.15|6139.15|6139.85|6139.85|6140.83|6140.83|6139.15|6139.15|0
1633959300000|2021-10-11 13:35:00|6137.74|6137.74|6135.06|6135.06|6138.27|6138.27|6133.93|6133.93|0
1633959310000|2021-10-11 13:35:10|6136.12|6136.12|6140.68|6140.68|6140.9|6140.9|6136.12|6136.12|0
1633959320000|2021-10-11 13:35:20|6140.39|6140.39|6144.39|6144.39|6144.96|6144.96|6140.39|6140.39|0
1633959330000|2021-10-11 13:35:30|6144.57|6144.57|6146.7|6146.7|6146.7|6146.7|6142.38|6142.38|0
1633959340000|2021-10-11 13:35:40|6148.3|6148.3|6147.23|6147.23|6148.3|6148.3|6147.23|6147.23|0
1633959350000|2021-10-11 13:35:50|6146.99|6146.99|6146.88|6146.88|6149.35|6149.35|6146.06|6146.06|0
1633959360000|2021-10-11 13:36:00|6147.17|6147.17|6145.73|6145.73|6148.63|6148.63|6145.73|6145.73|0
1633959370000|2021-10-11 13:36:10|6146.74|6146.74|6146.99|6146.99|6148.7|6148.7|6146.74|6146.74|0
1633959380000|2021-10-11 13:36:20|6147.57|6147.57|6149.17|6149.17|6149.17|6149.17|6147.02|6147.02|0
1633959390000|2021-10-11 13:36:30|6149.46|6149.46|6153.89|6153.89|6153.89|6153.89|6149.46|6149.46|0
1633959400000|2021-10-11 13:36:40|6153.65|6153.65|6157.94|6157.94|6157.94|6157.94|6153.36|6153.36|0
1633959410000|2021-10-11 13:36:50|6157.99|6157.99|6160.25|6160.25|6160.86|6160.86|6157.78|6157.78|0
1633959420000|2021-10-11 13:37:00|6160.3|6160.3|6160.7|6160.7|6161.57|6161.57|6160.27|6160.27|0
1633959430000|2021-10-11 13:37:10|6160.94|6160.94|6159.83|6159.83|6160.94|6160.94|6159.82|6159.82|0
1633959440000|2021-10-11 13:37:20|6160.84|6160.84|6165.27|6165.27|6165.27|6165.27|6160.84|6160.84|0
1633959450000|2021-10-11 13:37:30|6163.84|6163.84|6164.45|6164.45|6164.74|6164.74|6163.84|6163.84|0
1633959460000|2021-10-11 13:37:40|6163.55|6163.55|6166.28|6166.28|6166.28|6166.28|6163.55|6163.55|0
1633959470000|2021-10-11 13:37:50|6166.57|6166.57|6167.59|6167.59|6168.5|6168.5|6166.57|6166.57|0
1633959480000|2021-10-11 13:38:00|6167.56|6167.56|6164.24|6164.24|6167.8|6167.8|6164.24|6164.24|0
1633959490000|2021-10-11 13:38:10|6164.82|6164.82|6166.49|6166.49|6166.49|6166.49|6164.82|6164.82|0
1633959500000|2021-10-11 13:38:20|6166.06|6166.06|6165.76|6165.76|6166.06|6166.06|6163.88|6163.88|0
1633959510000|2021-10-11 13:38:30|6165.47|6165.47|6166.05|6166.05|6166.05|6166.05|6165.19|6165.19|0
1633959520000|2021-10-11 13:38:40|6166.48|6166.48|6164.62|6164.62|6167.06|6167.06|6164.04|6164.04|0
1633959530000|2021-10-11 13:38:50|6165.67|6165.67|6164.96|6164.96|6165.72|6165.72|6164.96|6164.96|0
1633959540000|2021-10-11 13:39:00|6164.38|6164.38|6164.17|6164.17|6164.77|6164.77|6163.69|6163.69|0
1633959550000|2021-10-11 13:39:10|6163.74|6163.74|6162.54|6162.54|6163.74|6163.74|6162.54|6162.54|0
1633959560000|2021-10-11 13:39:20|6162.25|6162.25|6160.76|6160.76|6162.25|6162.25|6160.66|6160.66|0
1633959570000|2021-10-11 13:39:30|6160.47|6160.47|6158.89|6158.89|6160.47|6160.47|6158.6|6158.6|0
1633959580000|2021-10-11 13:39:40|6158.46|6158.46|6155.54|6155.54|6158.46|6158.46|6154.97|6154.97|0
1633959590000|2021-10-11 13:39:50|6155.31|6155.31|6151.61|6151.61|6155.31|6155.31|6151.13|6151.13|0
1633959600000|2021-10-11 13:40:00|6151.32|6151.32|6153.21|6153.21|6153.45|6153.45|6150.78|6150.78|0
1633959610000|2021-10-11 13:40:10|6152.97|6152.97|6151.59|6151.59|6152.97|6152.97|6151.59|6151.59|0
1633959620000|2021-10-11 13:40:20|6153.16|6153.16|6153.21|6153.21|6153.21|6153.21|6152.68|6152.68|0
1633959630000|2021-10-11 13:40:30|6153.9|6153.9|6153.82|6153.82|6154.3|6154.3|6153.67|6153.67|0
1633959640000|2021-10-11 13:40:40|6153.58|6153.58|6153.46|6153.46|6154.06|6154.06|6153.22|6153.22|0
1633959650000|2021-10-11 13:40:50|6154.4|6154.4|6154.61|6154.61|6154.61|6154.61|6154.13|6154.13|0
1633959660000|2021-10-11 13:41:00|6154.37|6154.37|6161.39|6161.39|6161.39|6161.39|6154.37|6154.37|0
1633959670000|2021-10-11 13:41:10|6161.15|6161.15|6152.59|6152.59|6161.15|6161.15|6152.59|6152.59|0
1633959680000|2021-10-11 13:41:20|6152.01|6152.01|6151.21|6151.21|6152.01|6152.01|6150.41|6150.41|0
1633959690000|2021-10-11 13:41:30|6151.5|6151.5|6155.11|6155.11|6155.11|6155.11|6151.5|6151.5|0
1633959700000|2021-10-11 13:41:40|6155.4|6155.4|6156.12|6156.12|6156.12|6156.12|6155.4|6155.4|0
1633959710000|2021-10-11 13:41:50|6156.4|6156.4|6155.11|6155.11|6156.4|6156.4|6155.11|6155.11|0
1633959720000|2021-10-11 13:42:00|6154.39|6154.39|6149.46|6149.46|6154.39|6154.39|6148.35|6148.35|0
1633959740000|2021-10-11 13:42:20|6149.18|6149.18|6147.97|6147.97|6149.46|6149.46|6147.73|6147.73|0
1633959750000|2021-10-11 13:42:30|6148.25|6148.25|6149.13|6149.13|6149.42|6149.42|6148.19|6148.19|0
1633959760000|2021-10-11 13:42:40|6149.99|6149.99|6151.17|6151.17|6151.41|6151.41|6149.99|6149.99|0
1633959770000|2021-10-11 13:42:50|6151.87|6151.87|6154.07|6154.07|6154.07|6154.07|6151.87|6151.87|0
1633959780000|2021-10-11 13:43:00|6154.31|6154.31|6151.79|6151.79|6154.65|6154.65|6151.79|6151.79|0
1633959790000|2021-10-11 13:43:10|6151.75|6151.75|6150.85|6150.85|6151.75|6151.75|6150.13|6150.13|0
1633959800000|2021-10-11 13:43:20|6151.37|6151.37|6153.14|6153.14|6153.14|6153.14|6151.37|6151.37|0
1633959810000|2021-10-11 13:43:30|6154.01|6154.01|6156.03|6156.03|6156.91|6156.91|6154.01|6154.01|0
1633959820000|2021-10-11 13:43:40|6156.04|6156.04|6156.88|6156.88|6157.4|6157.4|6154.57|6154.57|0
1633959830000|2021-10-11 13:43:50|6157.35|6157.35|6157.93|6157.93|6158.17|6158.17|6157.35|6157.35|0
1633959840000|2021-10-11 13:44:00|6157.64|6157.64|6158.29|6158.29|6158.29|6158.29|6157.64|6157.64|0
1633959850000|2021-10-11 13:44:10|6158.87|6158.87|6158.87|6158.87|6159.15|6159.15|6158.29|6158.29|0
1633959860000|2021-10-11 13:44:20|6158.63|6158.63|6160.06|6160.06|6160.06|6160.06|6158.63|6158.63|0
1633959870000|2021-10-11 13:44:30|6160.35|6160.35|6160.12|6160.12|6160.6|6160.6|6159.87|6159.87|0
1633959880000|2021-10-11 13:44:40|6160.7|6160.7|6161.64|6161.64|6161.64|6161.64|6160.7|6160.7|0
1633959890000|2021-10-11 13:44:50|6161.85|6161.85|6162.76|6162.76|6162.76|6162.76|6161.85|6161.85|0
1633959900000|2021-10-11 13:45:00|6163.05|6163.05|6167.7|6167.7|6167.7|6167.7|6163.05|6163.05|0
1633959910000|2021-10-11 13:45:10|6167.72|6167.72|6167.75|6167.75|6168.32|6168.32|6166.6|6166.6|0
1633959920000|2021-10-11 13:45:20|6168.47|6168.47|6170.84|6170.84|6170.84|6170.84|6168.47|6168.47|0
1633959930000|2021-10-11 13:45:30|6169.92|6169.92|6173.43|6173.43|6173.43|6173.43|6169.91|6169.91|0
1633959940000|2021-10-11 13:45:40|6172.86|6172.86|6174.95|6174.95|6174.95|6174.95|6171.55|6171.55|0
1633959950000|2021-10-11 13:45:50|6174.02|6174.02|6172.13|6172.13|6174.02|6174.02|6172.13|6172.13|0
1633959960000|2021-10-11 13:46:00|6171.91|6171.91|6172.97|6172.97|6172.97|6172.97|6171.46|6171.46|0
1633959970000|2021-10-11 13:46:10|6172.39|6172.39|6171.89|6171.89|6172.39|6172.39|6171.6|6171.6|0
1633959980000|2021-10-11 13:46:20|6171.6|6171.6|6168.12|6168.12|6171.6|6171.6|6167.3|6167.3|0
1633959990000|2021-10-11 13:46:30|6168.33|6168.33|6166.78|6166.78|6168.33|6168.33|6166.78|6166.78|0
1633960000000|2021-10-11 13:46:40|6167.88|6167.88|6166.83|6166.83|6168.17|6168.17|6166.83|6166.83|0
1633960010000|2021-10-11 13:46:50|6167.41|6167.41|6166.81|6166.81|6167.41|6167.41|6165.94|6165.94|0
1633960020000|2021-10-11 13:47:00|6166.51|6166.51|6166.27|6166.27|6166.75|6166.75|6165.69|6165.69|0
1633960030000|2021-10-11 13:47:10|6165.46|6165.46|6165.98|6165.98|6166.85|6166.85|6164.37|6164.37|0
1633960040000|2021-10-11 13:47:20|6166.7|6166.7|6166.7|6166.7|6166.7|6166.7|6166.7|6166.7|0
1633960050000|2021-10-11 13:47:30|6167.18|6167.18|6168.37|6168.37|6168.37|6168.37|6167.18|6167.18|0
1633960060000|2021-10-11 13:47:40|6168.9|6168.9|6169.24|6169.24|6169.24|6169.24|6168.9|6168.9|0
1633960070000|2021-10-11 13:47:50|6169.17|6169.17|6168.88|6168.88|6169.17|6169.17|6168.88|6168.88|0
1633960080000|2021-10-11 13:48:00|6169.46|6169.46|6171.4|6171.4|6171.4|6171.4|6169.46|6169.46|0
1633960090000|2021-10-11 13:48:10|6171.63|6171.63|6169.41|6169.41|6171.63|6171.63|6169.41|6169.41|0
1633960100000|2021-10-11 13:48:20|6169.7|6169.7|6169.41|6169.41|6169.7|6169.7|6169.41|6169.41|0
1633960110000|2021-10-11 13:48:30|6169.98|6169.98|6170.49|6170.49|6170.49|6170.49|6169.7|6169.7|0
1633960120000|2021-10-11 13:48:40|6170.78|6170.78|6170.18|6170.18|6171.57|6171.57|6170.18|6170.18|0
1633960130000|2021-10-11 13:48:50|6170.47|6170.47|6169.82|6169.82|6170.47|6170.47|6169.82|6169.82|0
1633960140000|2021-10-11 13:49:00|6169.58|6169.58|6168.28|6168.28|6169.69|6169.69|6168.28|6168.28|0
1633960150000|2021-10-11 13:49:10|6168.57|6168.57|6168.86|6168.86|6168.86|6168.86|6168.57|6168.57|0
1633960160000|2021-10-11 13:49:20|6167.76|6167.76|6166.63|6166.63|6167.76|6167.76|6166.42|6166.42|0
1633960170000|2021-10-11 13:49:30|6166.16|6166.16|6161.17|6161.17|6166.16|6166.16|6161.17|6161.17|0
1633960180000|2021-10-11 13:49:40|6161.46|6161.46|6160.42|6160.42|6161.46|6161.46|6160.42|6160.42|0
1633960190000|2021-10-11 13:49:50|6159.27|6159.27|6159.27|6159.27|6159.85|6159.85|6159.27|6159.27|0
1633960200000|2021-10-11 13:50:00|6160.54|6160.54|6161.24|6161.24|6161.81|6161.81|6160.54|6160.54|0
1633960210000|2021-10-11 13:50:10|6160.95|6160.95|6161.24|6161.24|6161.24|6161.24|6160.72|6160.72|0
1633960220000|2021-10-11 13:50:20|6161.53|6161.53|6165.37|6165.37|6165.37|6165.37|6161.53|6161.53|0
1633960230000|2021-10-11 13:50:30|6165.13|6165.13|6166.81|6166.81|6166.81|6166.81|6165.13|6165.13|0
1633960240000|2021-10-11 13:50:40|6167.77|6167.77|6166.95|6166.95|6167.77|6167.77|6166.95|6166.95|0
1633960250000|2021-10-11 13:50:50|6166.74|6166.74|6166.58|6166.58|6166.74|6166.74|6165.73|6165.73|0
1633960260000|2021-10-11 13:51:00|6166.82|6166.82|6162.91|6162.91|6166.82|6166.82|6162.33|6162.33|0
1633960270000|2021-10-11 13:51:10|6163.56|6163.56|6164.64|6164.64|6164.64|6164.64|6162.89|6162.89|0
1633960280000|2021-10-11 13:51:20|6164.86|6164.86|6164.49|6164.49|6164.86|6164.86|6164.35|6164.35|0
1633960290000|2021-10-11 13:51:30|6164.71|6164.71|6165.02|6165.02|6166.1|6166.1|6164.71|6164.71|0
1633960300000|2021-10-11 13:51:40|6165.24|6165.24|6165.34|6165.34|6165.34|6165.34|6164.47|6164.47|0
1633960310000|2021-10-11 13:51:50|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|0
1633960320000|2021-10-11 13:52:00|6165.77|6165.77|6165.64|6165.64|6166.35|6166.35|6165.48|6165.48|0
1633960330000|2021-10-11 13:52:10|6165.19|6165.19|6165.28|6165.28|6165.57|6165.57|6165.19|6165.19|0
1633960340000|2021-10-11 13:52:20|6165.26|6165.26|6165.31|6165.31|6165.31|6165.31|6165.26|6165.26|0
1633960350000|2021-10-11 13:52:30|6165.01|6165.01|6165.3|6165.3|6165.3|6165.3|6165.01|6165.01|0
1633960360000|2021-10-11 13:52:40|6165.08|6165.08|6167.4|6167.4|6167.4|6167.4|6165.08|6165.08|0
1633960370000|2021-10-11 13:52:50|6168.26|6168.26|6172.52|6172.52|6172.52|6172.52|6168.26|6168.26|0
1633960380000|2021-10-11 13:53:00|6172.28|6172.28|6171.54|6171.54|6172.28|6172.28|6171.3|6171.3|0
1633960390000|2021-10-11 13:53:10|6171.25|6171.25|6170.34|6170.34|6171.54|6171.54|6170.05|6170.05|0
1633960400000|2021-10-11 13:53:20|6171.01|6171.01|6171.08|6171.08|6171.54|6171.54|6171.01|6171.01|0
1633960410000|2021-10-11 13:53:30|6171.09|6171.09|6170.35|6170.35|6171.31|6171.31|6170.35|6170.35|0
1633960420000|2021-10-11 13:53:40|6170.64|6170.64|6170.65|6170.65|6170.65|6170.65|6170.64|6170.64|0
1633960430000|2021-10-11 13:53:50|6171.35|6171.35|6171.35|6171.35|6171.35|6171.35|6171.06|6171.06|0
1633960440000|2021-10-11 13:54:00|6171.56|6171.56|6172.18|6172.18|6172.18|6172.18|6170.82|6170.82|0
1633960450000|2021-10-11 13:54:10|6172.76|6172.76|6173.23|6173.23|6173.25|6173.25|6172.76|6172.76|0
1633960460000|2021-10-11 13:54:20|6174.31|6174.31|6174.13|6174.13|6174.37|6174.37|6174.13|6174.13|0
1633960470000|2021-10-11 13:54:30|6174.42|6174.42|6173.04|6173.04|6174.42|6174.42|6173.04|6173.04|0
1633960480000|2021-10-11 13:54:40|6173.05|6173.05|6173.29|6173.29|6173.29|6173.29|6173.05|6173.05|0
1633960490000|2021-10-11 13:54:50|6173.31|6173.31|6172.76|6172.76|6173.55|6173.55|6172.76|6172.76|0
1633960500000|2021-10-11 13:55:00|6173.05|6173.05|6171.83|6171.83|6173.05|6173.05|6171.83|6171.83|0
1633960510000|2021-10-11 13:55:10|6171.35|6171.35|6171.14|6171.14|6171.35|6171.35|6171.14|6171.14|0
1633960520000|2021-10-11 13:55:20|6171.12|6171.12|6170.83|6170.83|6171.12|6171.12|6170.83|6170.83|0
1633960540000|2021-10-11 13:55:40|6171.12|6171.12|6171.12|6171.12|6171.41|6171.41|6171.12|6171.12|0
1633960550000|2021-10-11 13:55:50|6171.1|6171.1|6167.36|6167.36|6171.1|6171.1|6167.36|6167.36|0
1633960560000|2021-10-11 13:56:00|6167.65|6167.65|6166.69|6166.69|6167.94|6167.94|6166.69|6166.69|0
1633960570000|2021-10-11 13:56:10|6166.22|6166.22|6165.31|6165.31|6166.22|6166.22|6165.31|6165.31|0
1633960580000|2021-10-11 13:56:20|6165.53|6165.53|6164.78|6164.78|6165.58|6165.58|6164.57|6164.57|0
1633960590000|2021-10-11 13:56:30|6165.07|6165.07|6164.57|6164.57|6165.07|6165.07|6164.57|6164.57|0
1633960600000|2021-10-11 13:56:40|6164.78|6164.78|6164.21|6164.21|6164.78|6164.78|6164.21|6164.21|0
1633960610000|2021-10-11 13:56:50|6164.78|6164.78|6166.1|6166.1|6166.1|6166.1|6164.78|6164.78|0
1633960620000|2021-10-11 13:57:00|6166.38|6166.38|6166.38|6166.38|6167.13|6167.13|6166.36|6166.36|0
1633960630000|2021-10-11 13:57:10|6166.6|6166.6|6166.89|6166.89|6166.89|6166.89|6166.6|6166.6|0
1633960640000|2021-10-11 13:57:20|6166.65|6166.65|6166.9|6166.9|6166.93|6166.93|6166.65|6166.65|0
1633960650000|2021-10-11 13:57:30|6166.88|6166.88|6167.62|6167.62|6168.15|6168.15|6166.88|6166.88|0
1633960660000|2021-10-11 13:57:40|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|0
1633960670000|2021-10-11 13:57:50|6168.15|6168.15|6167.46|6167.46|6168.15|6168.15|6167.17|6167.17|0
1633960680000|2021-10-11 13:58:00|6167.67|6167.67|6171.16|6171.16|6171.16|6171.16|6167.1|6167.1|0
1633960690000|2021-10-11 13:58:10|6171.4|6171.4|6172.26|6172.26|6172.62|6172.62|6171.4|6171.4|0
1633960700000|2021-10-11 13:58:20|6172.05|6172.05|6173.53|6173.53|6174.03|6174.03|6172.05|6172.05|0
1633960710000|2021-10-11 13:58:30|6173.29|6173.29|6173.22|6173.22|6173.51|6173.51|6173.22|6173.22|0
1633960720000|2021-10-11 13:58:40|6173.43|6173.43|6174.01|6174.01|6174.01|6174.01|6173.43|6173.43|0
1633960730000|2021-10-11 13:58:50|6173.72|6173.72|6174.71|6174.71|6174.97|6174.97|6173.2|6173.2|0
1633960740000|2021-10-11 13:59:00|6175|6175|6173.59|6173.59|6175.24|6175.24|6173.59|6173.59|0
1633960750000|2021-10-11 13:59:10|6173.57|6173.57|6173.81|6173.81|6173.81|6173.81|6173.28|6173.28|0
1633960760000|2021-10-11 13:59:20|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|0
1633960770000|2021-10-11 13:59:30|6174.04|6174.04|6174.05|6174.05|6174.09|6174.09|6173.81|6173.81|0
1633960780000|2021-10-11 13:59:40|6173.62|6173.62|6173.09|6173.09|6173.62|6173.62|6172.64|6172.64|0
1633960790000|2021-10-11 13:59:50|6172.85|6172.85|6173.14|6173.14|6173.14|6173.14|6172.64|6172.64|0
1633960800000|2021-10-11 14:00:00|6172.85|6172.85|6174.69|6174.69|6174.69|6174.69|6171.92|6171.92|0
1633960810000|2021-10-11 14:00:10|6174.4|6174.4|6172.78|6172.78|6174.4|6174.4|6172.78|6172.78|0
1633960820000|2021-10-11 14:00:20|6173.68|6173.68|6174.26|6174.26|6174.26|6174.26|6173.47|6173.47|0
1633960830000|2021-10-11 14:00:30|6174.28|6174.28|6174.69|6174.69|6174.69|6174.69|6174.24|6174.24|0
1633960840000|2021-10-11 14:00:40|6174.48|6174.48|6173.69|6173.69|6174.48|6174.48|6173.69|6173.69|0
1633960850000|2021-10-11 14:00:50|6173.67|6173.67|6167.51|6167.51|6173.67|6173.67|6166.64|6166.64|0
1633960860000|2021-10-11 14:01:00|6166.64|6166.64|6167.24|6167.24|6167.24|6167.24|6165.27|6165.27|0
1633960870000|2021-10-11 14:01:10|6167.46|6167.46|6166.63|6166.63|6169.25|6169.25|6166.61|6166.61|0
1633960880000|2021-10-11 14:01:20|6167.11|6167.11|6170.97|6170.97|6170.97|6170.97|6167.11|6167.11|0
1633960890000|2021-10-11 14:01:30|6171.2|6171.2|6172.02|6172.02|6172.24|6172.24|6170.99|6170.99|0
1633960900000|2021-10-11 14:01:40|6172.24|6172.24|6172.67|6172.67|6172.71|6172.71|6172.24|6172.24|0
1633960910000|2021-10-11 14:01:50|6172.45|6172.45|6173.84|6173.84|6173.84|6173.84|6172.16|6172.16|0
1633960920000|2021-10-11 14:02:00|6173.86|6173.86|6174.71|6174.71|6174.71|6174.71|6173.78|6173.78|0
1633960930000|2021-10-11 14:02:10|6175.48|6175.48|6176.17|6176.17|6176.17|6176.17|6175.42|6175.42|0
1633960940000|2021-10-11 14:02:20|6176.38|6176.38|6177.36|6177.36|6177.76|6177.76|6176.38|6176.38|0
1633960950000|2021-10-11 14:02:30|6177.57|6177.57|6178.76|6178.76|6179.15|6179.15|6177.57|6177.57|0
1633960960000|2021-10-11 14:02:40|6178.53|6178.53|6179.61|6179.61|6179.61|6179.61|6178.53|6178.53|0
1633960970000|2021-10-11 14:02:50|6180.54|6180.54|6181.04|6181.04|6181.04|6181.04|6180.3|6180.3|0
1633960980000|2021-10-11 14:03:00|6181.26|6181.26|6182.43|6182.43|6182.43|6182.43|6181.26|6181.26|0
1633960990000|2021-10-11 14:03:10|6182.19|6182.19|6182.19|6182.19|6182.19|6182.19|6182.19|6182.19|0
1633961000000|2021-10-11 14:03:20|6181.95|6181.95|6182.24|6182.24|6182.24|6182.24|6181.95|6181.95|0
1633961010000|2021-10-11 14:03:30|6181.95|6181.95|6180.99|6180.99|6181.95|6181.95|6180.99|6180.99|0
1633961020000|2021-10-11 14:03:40|6181.28|6181.28|6181.57|6181.57|6181.57|6181.57|6181.28|6181.28|0
1633961030000|2021-10-11 14:03:50|6182.02|6182.02|6179.44|6179.44|6182.02|6182.02|6179.44|6179.44|0
1633961040000|2021-10-11 14:04:00|6178.73|6178.73|6177.42|6177.42|6178.73|6178.73|6175.79|6175.79|0
1633961050000|2021-10-11 14:04:10|6177.13|6177.13|6175.67|6175.67|6177.13|6177.13|6175.67|6175.67|0
1633961060000|2021-10-11 14:04:20|6176.92|6176.92|6176.92|6176.92|6176.92|6176.92|6176.39|6176.39|0
1633961070000|2021-10-11 14:04:30|6176.63|6176.63|6175.67|6175.67|6176.63|6176.63|6175.67|6175.67|0
1633961080000|2021-10-11 14:04:40|6175.96|6175.96|6177.44|6177.44|6177.44|6177.44|6175.96|6175.96|0
1633961090000|2021-10-11 14:04:50|6177.65|6177.65|6179.79|6179.79|6179.84|6179.84|6177.65|6177.65|0
1633961100000|2021-10-11 14:05:00|6179.81|6179.81|6178.87|6178.87|6179.81|6179.81|6178.87|6178.87|0
1633961110000|2021-10-11 14:05:10|6179.3|6179.3|6178.05|6178.05|6180.8|6180.8|6178.05|6178.05|0
1633961120000|2021-10-11 14:05:20|6177.83|6177.83|6177.85|6177.85|6178.09|6178.09|6177.83|6177.83|0
1633961130000|2021-10-11 14:05:30|6177.32|6177.32|6174.7|6174.7|6177.32|6177.32|6174.7|6174.7|0
1633961140000|2021-10-11 14:05:40|6174.69|6174.69|6170.35|6170.35|6174.69|6174.69|6169.93|6169.93|0
1633961150000|2021-10-11 14:05:50|6170.59|6170.59|6167.96|6167.96|6170.59|6170.59|6167.96|6167.96|0
1633961160000|2021-10-11 14:06:00|6168.41|6168.41|6166.46|6166.46|6169.15|6169.15|6166.46|6166.46|0
1633961170000|2021-10-11 14:06:10|6166.41|6166.41|6165.61|6165.61|6166.41|6166.41|6165.36|6165.36|0
1633961180000|2021-10-11 14:06:20|6165.83|6165.83|6168.54|6168.54|6168.54|6168.54|6165.81|6165.81|0
1633961190000|2021-10-11 14:06:30|6168.78|6168.78|6170.13|6170.13|6170.13|6170.13|6168.78|6168.78|0
1633961200000|2021-10-11 14:06:40|6170.42|6170.42|6171.16|6171.16|6171.38|6171.38|6170.42|6170.42|0
1633961210000|2021-10-11 14:06:50|6171.45|6171.45|6171.24|6171.24|6172.22|6172.22|6171.24|6171.24|0
1633961220000|2021-10-11 14:07:00|6171.46|6171.46|6171.08|6171.08|6171.98|6171.98|6170.79|6170.79|0
1633961230000|2021-10-11 14:07:10|6170.5|6170.5|6169.98|6169.98|6170.85|6170.85|6169.98|6169.98|0
1633961250000|2021-10-11 14:07:30|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|0
1633961260000|2021-10-11 14:07:40|6169.98|6169.98|6170.86|6170.86|6170.86|6170.86|6169.98|6169.98|0
1633961270000|2021-10-11 14:07:50|6170.57|6170.57|6170.74|6170.74|6170.74|6170.74|6170.57|6170.57|0
1633961280000|2021-10-11 14:08:00|6170.95|6170.95|6171.74|6171.74|6172.03|6172.03|6170.5|6170.5|0
1633961290000|2021-10-11 14:08:10|6171.51|6171.51|6171.22|6171.22|6171.51|6171.51|6171.22|6171.22|0
1633961300000|2021-10-11 14:08:20|6170.57|6170.57|6172.75|6172.75|6172.75|6172.75|6170.57|6170.57|0
1633961310000|2021-10-11 14:08:30|6172.77|6172.77|6172.86|6172.86|6172.86|6172.86|6172.53|6172.53|0
1633961320000|2021-10-11 14:08:40|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1633961330000|2021-10-11 14:08:50|6172.84|6172.84|6172.84|6172.84|6172.84|6172.84|6172.84|6172.84|0
1633961340000|2021-10-11 14:09:00|6173.35|6173.35|6173.57|6173.57|6173.85|6173.85|6173.35|6173.35|0
1633961350000|2021-10-11 14:09:10|6173.85|6173.85|6173.85|6173.85|6173.85|6173.85|6173.85|6173.85|0
1633961360000|2021-10-11 14:09:20|6173.57|6173.57|6171.84|6171.84|6173.85|6173.85|6171.84|6171.84|0
1633961370000|2021-10-11 14:09:30|6171.17|6171.17|6169.76|6169.76|6171.17|6171.17|6169.76|6169.76|0
1633961380000|2021-10-11 14:09:40|6169.18|6169.18|6169.04|6169.04|6169.18|6169.18|6168.24|6168.24|0
1633961390000|2021-10-11 14:09:50|6168.8|6168.8|6168.28|6168.28|6168.8|6168.8|6168.28|6168.28|0
1633961400000|2021-10-11 14:10:00|6168.04|6168.04|6166.58|6166.58|6168.04|6168.04|6166.58|6166.58|0
1633961410000|2021-10-11 14:10:10|6164.53|6164.53|6163.43|6163.43|6164.53|6164.53|6162.85|6162.85|0
1633961420000|2021-10-11 14:10:20|6163.72|6163.72|6166.11|6166.11|6166.11|6166.11|6163.72|6163.72|0
1633961430000|2021-10-11 14:10:30|6166.33|6166.33|6167.7|6167.7|6167.98|6167.98|6166.33|6166.33|0
1633961440000|2021-10-11 14:10:40|6168.13|6168.13|6169.33|6169.33|6169.35|6169.35|6168.13|6168.13|0
1633961450000|2021-10-11 14:10:50|6169.04|6169.04|6170.05|6170.05|6170.05|6170.05|6169.04|6169.04|0
1633961460000|2021-10-11 14:11:00|6169.38|6169.38|6169.14|6169.14|6169.38|6169.38|6168.85|6168.85|0
1633961480000|2021-10-11 14:11:20|6168.92|6168.92|6168.92|6168.92|6168.92|6168.92|6168.63|6168.63|0
1633961490000|2021-10-11 14:11:30|6168.63|6168.63|6169.58|6169.58|6169.58|6169.58|6168.63|6168.63|0
1633961500000|2021-10-11 14:11:40|6170.15|6170.15|6169.58|6169.58|6170.15|6170.15|6169.58|6169.58|0
1633961510000|2021-10-11 14:11:50|6169.36|6169.36|6170.77|6170.77|6170.77|6170.77|6169.36|6169.36|0
1633961520000|2021-10-11 14:12:00|6171.06|6171.06|6171.59|6171.59|6171.59|6171.59|6171.06|6171.06|0
1633961530000|2021-10-11 14:12:10|6171.01|6171.01|6171.01|6171.01|6171.01|6171.01|6171.01|6171.01|0
1633961540000|2021-10-11 14:12:20|6170.58|6170.58|6170.03|6170.03|6171.08|6171.08|6170.03|6170.03|0
1633961550000|2021-10-11 14:12:30|6170.11|6170.11|6168.66|6168.66|6170.11|6170.11|6168.64|6168.64|0
1633961560000|2021-10-11 14:12:40|6168.37|6168.37|6166.01|6166.01|6168.37|6168.37|6165.82|6165.82|0
1633961570000|2021-10-11 14:12:50|6166|6166|6164.22|6164.22|6166|6166|6164.22|6164.22|0
1633961580000|2021-10-11 14:13:00|6163.75|6163.75|6162.39|6162.39|6163.99|6163.99|6161.82|6161.82|0
1633961590000|2021-10-11 14:13:10|6161.92|6161.92|6161.34|6161.34|6161.92|6161.92|6161.34|6161.34|0
1633961600000|2021-10-11 14:13:20|6161.63|6161.63|6160.07|6160.07|6161.92|6161.92|6160.07|6160.07|0
1633961610000|2021-10-11 14:13:30|6160.06|6160.06|6158.99|6158.99|6160.06|6160.06|6158.47|6158.47|0
1633961620000|2021-10-11 14:13:40|6158.95|6158.95|6156.77|6156.77|6158.95|6158.95|6156.77|6156.77|0
1633961630000|2021-10-11 14:13:50|6156.34|6156.34|6156.82|6156.82|6156.82|6156.82|6156.05|6156.05|0
1633961640000|2021-10-11 14:14:00|6158.01|6158.01|6158.47|6158.47|6158.47|6158.47|6158.01|6158.01|0
1633961650000|2021-10-11 14:14:10|6158.68|6158.68|6159.87|6159.87|6160.09|6160.09|6158.68|6158.68|0
1633961660000|2021-10-11 14:14:20|6160.31|6160.31|6160.43|6160.43|6161.69|6161.69|6159.56|6159.56|0
1633961670000|2021-10-11 14:14:30|6160.64|6160.64|6161.41|6161.41|6161.41|6161.41|6160.64|6160.64|0
1633961680000|2021-10-11 14:14:40|6161.12|6161.12|6162.06|6162.06|6162.06|6162.06|6161.12|6161.12|0
1633961690000|2021-10-11 14:14:50|6161.77|6161.77|6161.29|6161.29|6162.01|6162.01|6161.29|6161.29|0
1633961700000|2021-10-11 14:15:00|6161.07|6161.07|6160.81|6160.81|6161.57|6161.57|6160.59|6160.59|0
1633961710000|2021-10-11 14:15:10|6160.52|6160.52|6160.31|6160.31|6161.39|6161.39|6160.31|6160.31|0
1633961720000|2021-10-11 14:15:20|6160.07|6160.07|6160.57|6160.57|6160.57|6160.57|6159.64|6159.64|0
1633961730000|2021-10-11 14:15:30|6160.52|6160.52|6160.48|6160.48|6160.52|6160.52|6160.48|6160.48|0
1633961740000|2021-10-11 14:15:40|6160.56|6160.56|6161.17|6161.17|6161.75|6161.75|6160.56|6160.56|0
1633961750000|2021-10-11 14:15:50|6160.96|6160.96|6160.96|6160.96|6161.25|6161.25|6160.96|6160.96|0
1633961760000|2021-10-11 14:16:00|6161.67|6161.67|6162.54|6162.54|6163.12|6163.12|6161.66|6161.66|0
1633961770000|2021-10-11 14:16:10|6162.83|6162.83|6162.3|6162.3|6162.83|6162.83|6162.3|6162.3|0
1633961780000|2021-10-11 14:16:20|6164.09|6164.09|6164.43|6164.43|6164.43|6164.43|6163.42|6163.42|0
1633961790000|2021-10-11 14:16:30|6164.38|6164.38|6163.89|6163.89|6164.38|6164.38|6163.6|6163.6|0
1633961800000|2021-10-11 14:16:40|6163.91|6163.91|6161.76|6161.76|6163.91|6163.91|6161.76|6161.76|0
1633961810000|2021-10-11 14:16:50|6162.5|6162.5|6163.27|6163.27|6163.56|6163.56|6162.5|6162.5|0
1633961820000|2021-10-11 14:17:00|6163.03|6163.03|6162.77|6162.77|6163.03|6163.03|6162.1|6162.1|0
1633961830000|2021-10-11 14:17:10|6162.99|6162.99|6163.1|6163.1|6163.1|6163.1|6162.81|6162.81|0
1633961840000|2021-10-11 14:17:20|6163.57|6163.57|6163.02|6163.02|6163.57|6163.57|6163.02|6163.02|0
1633961850000|2021-10-11 14:17:30|6161.59|6161.59|6160.43|6160.43|6161.59|6161.59|6160.41|6160.41|0
1633961860000|2021-10-11 14:17:40|6160.64|6160.64|6160.86|6160.86|6160.86|6160.86|6160.64|6160.64|0
1633961870000|2021-10-11 14:17:50|6161.15|6161.15|6162.87|6162.87|6162.87|6162.87|6161.15|6161.15|0
1633961880000|2021-10-11 14:18:00|6162.88|6162.88|6164.32|6164.32|6165.44|6165.44|6162.88|6162.88|0
1633961890000|2021-10-11 14:18:10|6164.03|6164.03|6162.81|6162.81|6164.03|6164.03|6162.16|6162.16|0
1633961900000|2021-10-11 14:18:20|6162.62|6162.62|6162.83|6162.83|6162.83|6162.83|6162.62|6162.62|0
1633961910000|2021-10-11 14:18:30|6162.85|6162.85|6163.4|6163.4|6163.4|6163.4|6162.4|6162.4|0
1633961920000|2021-10-11 14:18:40|6162.9|6162.9|6163.16|6163.16|6163.16|6163.16|6162.4|6162.4|0
1633961930000|2021-10-11 14:18:50|6163.14|6163.14|6162.87|6162.87|6163.38|6163.38|6162.87|6162.87|0
1633961940000|2021-10-11 14:19:00|6163.09|6163.09|6163.61|6163.61|6163.85|6163.85|6162.8|6162.8|0
1633961950000|2021-10-11 14:19:10|6163.85|6163.85|6164.39|6164.39|6164.68|6164.68|6163.85|6163.85|0
1633961960000|2021-10-11 14:19:20|6163.86|6163.86|6162.66|6162.66|6163.86|6163.86|6162.66|6162.66|0
1633961970000|2021-10-11 14:19:30|6162.45|6162.45|6162.22|6162.22|6162.45|6162.45|6162.22|6162.22|0
1633961980000|2021-10-11 14:19:40|6162.65|6162.65|6162.94|6162.94|6162.94|6162.94|6162.65|6162.65|0
1633961990000|2021-10-11 14:19:50|6162.65|6162.65|6161.48|6161.48|6162.89|6162.89|6161.48|6161.48|0
1633962000000|2021-10-11 14:20:00|6161.19|6161.19|6158.94|6158.94|6161.19|6161.19|6158.94|6158.94|0
1633962010000|2021-10-11 14:20:10|6158.65|6158.65|6159.27|6159.27|6159.27|6159.27|6158.65|6158.65|0
1633962020000|2021-10-11 14:20:20|6159.72|6159.72|6160.23|6160.23|6160.23|6160.23|6159.71|6159.71|0
1633962030000|2021-10-11 14:20:30|6160.45|6160.45|6161.21|6161.21|6161.21|6161.21|6160.4|6160.4|0
1633962040000|2021-10-11 14:20:40|6161.62|6161.62|6160.25|6160.25|6161.86|6161.86|6160.25|6160.25|0
1633962050000|2021-10-11 14:20:50|6159.73|6159.73|6160.22|6160.22|6160.51|6160.51|6159.21|6159.21|0
1633962060000|2021-10-11 14:21:00|6159.93|6159.93|6157.25|6157.25|6159.93|6159.93|6157.25|6157.25|0
1633962070000|2021-10-11 14:21:10|6156.96|6156.96|6158.92|6158.92|6159.16|6159.16|6156.96|6156.96|0
1633962080000|2021-10-11 14:21:20|6158.63|6158.63|6158.13|6158.13|6158.63|6158.63|6158.13|6158.13|0
1633962090000|2021-10-11 14:21:30|6158.34|6158.34|6157.01|6157.01|6158.34|6158.34|6156.72|6156.72|0
1633962100000|2021-10-11 14:21:40|6156.77|6156.77|6158.76|6158.76|6158.76|6158.76|6156.24|6156.24|0
1633962110000|2021-10-11 14:21:50|6159|6159|6159|6159|6159|6159|6159|6159|0
1633962120000|2021-10-11 14:22:00|6159.74|6159.74|6159.94|6159.94|6159.95|6159.95|6159.74|6159.74|0
1633962130000|2021-10-11 14:22:10|6160.52|6160.52|6161.21|6161.21|6161.21|6161.21|6160.52|6160.52|0
1633962140000|2021-10-11 14:22:20|6160.92|6160.92|6160.97|6160.97|6161.21|6161.21|6160.92|6160.92|0
1633962150000|2021-10-11 14:22:30|6161.26|6161.26|6160.99|6160.99|6161.95|6161.95|6160.99|6160.99|0
1633962160000|2021-10-11 14:22:40|6160.76|6160.76|6160.11|6160.11|6160.76|6160.76|6158.77|6158.77|0
1633962170000|2021-10-11 14:22:50|6160.97|6160.97|6161.97|6161.97|6161.97|6161.97|6160.97|6160.97|0
1633962180000|2021-10-11 14:23:00|6162.26|6162.26|6164.24|6164.24|6164.24|6164.24|6162.26|6162.26|0
1633962190000|2021-10-11 14:23:10|6164.47|6164.47|6164.47|6164.47|6164.47|6164.47|6164.19|6164.19|0
1633962200000|2021-10-11 14:23:20|6164.69|6164.69|6165.91|6165.91|6165.91|6165.91|6164.69|6164.69|0
1633962210000|2021-10-11 14:23:30|6166.15|6166.15|6166.07|6166.07|6166.36|6166.36|6166.07|6166.07|0
1633962220000|2021-10-11 14:23:40|6166.29|6166.29|6166.54|6166.54|6167.35|6167.35|6166.29|6166.29|0
1633962230000|2021-10-11 14:23:50|6166.56|6166.56|6167.17|6167.17|6167.41|6167.41|6166.34|6166.34|0
1633962240000|2021-10-11 14:24:00|6166.88|6166.88|6167.31|6167.31|6167.82|6167.82|6166.59|6166.59|0
1633962250000|2021-10-11 14:24:10|6167.53|6167.53|6169.25|6169.25|6169.25|6169.25|6167.53|6167.53|0
1633962260000|2021-10-11 14:24:20|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|0
1633962270000|2021-10-11 14:24:30|6169.42|6169.42|6169.31|6169.31|6169.65|6169.65|6168.46|6168.46|0
1633962280000|2021-10-11 14:24:40|6169.34|6169.34|6169.41|6169.41|6169.41|6169.41|6169.34|6169.34|0
1633962290000|2021-10-11 14:24:50|6169.89|6169.89|6170.4|6170.4|6170.4|6170.4|6169.89|6169.89|0
1633962300000|2021-10-11 14:25:00|6170.18|6170.18|6170.7|6170.7|6170.85|6170.85|6169.6|6169.6|0
1633962310000|2021-10-11 14:25:10|6170.92|6170.92|6172.4|6172.4|6172.4|6172.4|6170.92|6170.92|0
1633962320000|2021-10-11 14:25:20|6171.9|6171.9|6172.85|6172.85|6172.85|6172.85|6171.9|6171.9|0
1633962330000|2021-10-11 14:25:30|6172.4|6172.4|6172.42|6172.42|6172.42|6172.42|6171.9|6171.9|0
1633962340000|2021-10-11 14:25:40|6172.13|6172.13|6171.66|6171.66|6172.13|6172.13|6171.66|6171.66|0
1633962350000|2021-10-11 14:25:50|6172.19|6172.19|6172.19|6172.19|6172.19|6172.19|6172.19|6172.19|0
1633962360000|2021-10-11 14:26:00|6172.47|6172.47|6173.85|6173.85|6173.85|6173.85|6172.47|6172.47|0
1633962370000|2021-10-11 14:26:10|6173.61|6173.61|6173.12|6173.12|6173.61|6173.61|6173.12|6173.12|0
1633962380000|2021-10-11 14:26:20|6173.33|6173.33|6172.93|6172.93|6173.33|6173.33|6172.19|6172.19|0
1633962390000|2021-10-11 14:26:30|6173.62|6173.62|6173.67|6173.67|6173.84|6173.84|6173.1|6173.1|0
1633962400000|2021-10-11 14:26:40|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|0
1633962410000|2021-10-11 14:26:50|6173.67|6173.67|6173.7|6173.7|6173.7|6173.7|6173.46|6173.46|0
1633962420000|2021-10-11 14:27:00|6173.46|6173.46|6173.16|6173.16|6173.46|6173.46|6173.16|6173.16|0
1633962430000|2021-10-11 14:27:10|6173.45|6173.45|6173.45|6173.45|6173.45|6173.45|6173.45|6173.45|0
1633962440000|2021-10-11 14:27:20|6173.23|6173.23|6173.23|6173.23|6173.23|6173.23|6173.23|6173.23|0
1633962450000|2021-10-11 14:27:30|6172.94|6172.94|6171.96|6171.96|6172.94|6172.94|6171.96|6171.96|0
1633962460000|2021-10-11 14:27:40|6171.51|6171.51|6170.19|6170.19|6171.51|6171.51|6170.19|6170.19|0
1633962470000|2021-10-11 14:27:50|6170.77|6170.77|6172.49|6172.49|6172.49|6172.49|6170.77|6170.77|0
1633962480000|2021-10-11 14:28:00|6172.73|6172.73|6174|6174|6174|6174|6172.73|6172.73|0
1633962490000|2021-10-11 14:28:10|6174.29|6174.29|6173.67|6173.67|6174.29|6174.29|6173.42|6173.42|0
1633962500000|2021-10-11 14:28:20|6173.45|6173.45|6173.91|6173.91|6173.91|6173.91|6173.45|6173.45|0
1633962510000|2021-10-11 14:28:30|6174.43|6174.43|6173.69|6173.69|6174.65|6174.65|6173.69|6173.69|0
1633962520000|2021-10-11 14:28:40|6172.71|6172.71|6171.75|6171.75|6172.71|6172.71|6171.75|6171.75|0
1633962530000|2021-10-11 14:28:50|6172.04|6172.04|6172.04|6172.04|6172.04|6172.04|6172.04|6172.04|0
1633962540000|2021-10-11 14:29:00|6172.26|6172.26|6171.75|6171.75|6172.27|6172.27|6171.75|6171.75|0
1633962550000|2021-10-11 14:29:10|6171.76|6171.76|6172.24|6172.24|6172.24|6172.24|6171.76|6171.76|0
1633962560000|2021-10-11 14:29:20|6172.47|6172.47|6172.47|6172.47|6172.47|6172.47|6172.47|6172.47|0
1633962570000|2021-10-11 14:29:30|6172.69|6172.69|6174.8|6174.8|6174.8|6174.8|6172.69|6172.69|0
1633962580000|2021-10-11 14:29:40|6174.23|6174.23|6174.84|6174.84|6174.84|6174.84|6174.23|6174.23|0
1633962590000|2021-10-11 14:29:50|6174.62|6174.62|6174.32|6174.32|6174.62|6174.62|6174.32|6174.32|0
1633962600000|2021-10-11 14:30:00|6173.8|6173.8|6174.83|6174.83|6174.83|6174.83|6173.29|6173.29|0
1633962610000|2021-10-11 14:30:10|6174.77|6174.77|6175.85|6175.85|6176.3|6176.3|6174.77|6174.77|0
1633962620000|2021-10-11 14:30:20|6175.61|6175.61|6174.67|6174.67|6175.66|6175.66|6174.67|6174.67|0
1633962630000|2021-10-11 14:30:30|6174.95|6174.95|6174|6174|6175.19|6175.19|6174|6174|0
1633962640000|2021-10-11 14:30:40|6174.21|6174.21|6174.45|6174.45|6174.45|6174.45|6174.21|6174.21|0
1633962650000|2021-10-11 14:30:50|6174.23|6174.23|6172.25|6172.25|6174.23|6174.23|6172.25|6172.25|0
1633962660000|2021-10-11 14:31:00|6171.27|6171.27|6168.69|6168.69|6171.27|6171.27|6168.69|6168.69|0
1633962670000|2021-10-11 14:31:10|6168.98|6168.98|6169.46|6169.46|6170.49|6170.49|6168.98|6168.98|0
1633962680000|2021-10-11 14:31:20|6169.24|6169.24|6169.28|6169.28|6169.28|6169.28|6169.24|6169.24|0
1633962690000|2021-10-11 14:31:30|6168.99|6168.99|6167.71|6167.71|6169.44|6169.44|6167.51|6167.51|0
1633962700000|2021-10-11 14:31:40|6167.43|6167.43|6167.14|6167.14|6167.43|6167.43|6166.92|6166.92|0
1633962710000|2021-10-11 14:31:50|6166.47|6166.47|6166.81|6166.81|6166.81|6166.81|6166.47|6166.47|0
1633962720000|2021-10-11 14:32:00|6167.29|6167.29|6169.08|6169.08|6170.09|6170.09|6167.29|6167.29|0
1633962730000|2021-10-11 14:32:10|6169.3|6169.3|6169.3|6169.3|6169.59|6169.59|6169.3|6169.3|0
1633962740000|2021-10-11 14:32:20|6169.59|6169.59|6170.85|6170.85|6170.85|6170.85|6169.59|6169.59|0
1633962750000|2021-10-11 14:32:30|6170.87|6170.87|6171.09|6171.09|6171.33|6171.33|6170.87|6170.87|0
1633962760000|2021-10-11 14:32:40|6171.04|6171.04|6171.78|6171.78|6171.78|6171.78|6171.04|6171.04|0
1633962770000|2021-10-11 14:32:50|6171.57|6171.57|6171.78|6171.78|6171.78|6171.78|6171.57|6171.57|0
1633962780000|2021-10-11 14:33:00|6172.07|6172.07|6171.78|6171.78|6172.07|6172.07|6171.78|6171.78|0
1633962790000|2021-10-11 14:33:10|6172.36|6172.36|6173.08|6173.08|6173.08|6173.08|6172.36|6172.36|0
1633962800000|2021-10-11 14:33:20|6174.27|6174.27|6173.69|6173.69|6174.27|6174.27|6173.69|6173.69|0
1633962810000|2021-10-11 14:33:30|6173.91|6173.91|6173.91|6173.91|6173.91|6173.91|6173.91|6173.91|0
1633962820000|2021-10-11 14:33:40|6173.67|6173.67|6174.34|6174.34|6174.34|6174.34|6173.67|6173.67|0
1633962830000|2021-10-11 14:33:50|6175.32|6175.32|6174.36|6174.36|6175.61|6175.61|6174.36|6174.36|0
1633962840000|2021-10-11 14:34:00|6174.58|6174.58|6175.88|6175.88|6175.88|6175.88|6174.58|6174.58|0
1633962850000|2021-10-11 14:34:10|6176.11|6176.11|6175.38|6175.38|6176.11|6176.11|6175.32|6175.32|0
1633962860000|2021-10-11 14:34:20|6175.67|6175.67|6174.3|6174.3|6175.67|6175.67|6174.06|6174.06|0
1633962870000|2021-10-11 14:34:30|6173.61|6173.61|6175.03|6175.03|6175.03|6175.03|6173.61|6173.61|0
1633962880000|2021-10-11 14:34:40|6175.31|6175.31|6176.4|6176.4|6176.4|6176.4|6175.31|6175.31|0
1633962890000|2021-10-11 14:34:50|6176.61|6176.61|6177.78|6177.78|6178.21|6178.21|6176.61|6176.61|0
1633962900000|2021-10-11 14:35:00|6176.67|6176.67|6177.29|6177.29|6177.29|6177.29|6176.67|6176.67|0
1633962910000|2021-10-11 14:35:10|6177.32|6177.32|6177.32|6177.32|6177.32|6177.32|6177.32|6177.32|0
1633962920000|2021-10-11 14:35:20|6177.56|6177.56|6177.56|6177.56|6177.56|6177.56|6177.56|6177.56|0
1633962930000|2021-10-11 14:35:30|6177.32|6177.32|6176.53|6176.53|6177.32|6177.32|6176.53|6176.53|0
1633962940000|2021-10-11 14:35:40|6176.31|6176.31|6176.58|6176.58|6176.58|6176.58|6176.07|6176.07|0
1633962950000|2021-10-11 14:35:50|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|0
1633962960000|2021-10-11 14:36:00|6176.31|6176.31|6174.08|6174.08|6176.31|6176.31|6174.08|6174.08|0
1633962970000|2021-10-11 14:36:10|6173.79|6173.79|6174.08|6174.08|6174.29|6174.29|6173.79|6173.79|0
1633962980000|2021-10-11 14:36:20|6173.5|6173.5|6173.05|6173.05|6173.5|6173.5|6173.05|6173.05|0
1633962990000|2021-10-11 14:36:30|6172.76|6172.76|6173.24|6173.24|6173.24|6173.24|6172.58|6172.58|0
1633963000000|2021-10-11 14:36:40|6173.46|6173.46|6172.93|6172.93|6173.94|6173.94|6172.93|6172.93|0
1633963010000|2021-10-11 14:36:50|6172.29|6172.29|6172.1|6172.1|6172.36|6172.36|6171.57|6171.57|0
1633963020000|2021-10-11 14:37:00|6171.52|6171.52|6171.23|6171.23|6171.52|6171.52|6171.23|6171.23|0
1633963030000|2021-10-11 14:37:10|6171.52|6171.52|6171.29|6171.29|6171.52|6171.52|6171.07|6171.07|0
1633963040000|2021-10-11 14:37:20|6171.52|6171.52|6172.77|6172.77|6172.77|6172.77|6171.52|6171.52|0
1633963050000|2021-10-11 14:37:30|6173.01|6173.01|6175.97|6175.97|6175.97|6175.97|6173.01|6173.01|0
1633963060000|2021-10-11 14:37:40|6175.75|6175.75|6175.7|6175.7|6175.75|6175.75|6175.25|6175.25|0
1633963070000|2021-10-11 14:37:50|6175.22|6175.22|6175.01|6175.01|6175.46|6175.46|6175.01|6175.01|0
1633963080000|2021-10-11 14:38:00|6175.25|6175.25|6175.94|6175.94|6175.94|6175.94|6175.25|6175.25|0
1633963090000|2021-10-11 14:38:10|6176.44|6176.44|6176.23|6176.23|6176.44|6176.44|6176.23|6176.23|0
1633963100000|2021-10-11 14:38:20|6176.24|6176.24|6175.92|6175.92|6176.24|6176.24|6175.71|6175.71|0
1633963110000|2021-10-11 14:38:30|6175.93|6175.93|6176.44|6176.44|6176.44|6176.44|6175.93|6175.93|0
1633963120000|2021-10-11 14:38:40|6176.65|6176.65|6176.96|6176.96|6176.96|6176.96|6176.65|6176.65|0
1633963130000|2021-10-11 14:38:50|6177.18|6177.18|6178.63|6178.63|6178.63|6178.63|6177.18|6177.18|0
1633963140000|2021-10-11 14:39:00|6179.09|6179.09|6179.09|6179.09|6179.09|6179.09|6179.09|6179.09|0
1633963150000|2021-10-11 14:39:10|6179.32|6179.32|6179.54|6179.54|6179.56|6179.56|6179.32|6179.32|0
1633963160000|2021-10-11 14:39:20|6179.4|6179.4|6179.37|6179.37|6179.4|6179.4|6179.37|6179.37|0
1633963170000|2021-10-11 14:39:30|6178.91|6178.91|6179.15|6179.15|6179.15|6179.15|6178.91|6178.91|0
1633963180000|2021-10-11 14:39:40|6179.44|6179.44|6180.03|6180.03|6180.15|6180.15|6179.44|6179.44|0
1633963190000|2021-10-11 14:39:50|6180.25|6180.25|6180.25|6180.25|6180.25|6180.25|6180.25|6180.25|0
1633963200000|2021-10-11 14:40:00|6179.96|6179.96|6180.35|6180.35|6180.35|6180.35|6179.96|6179.96|0
1633963210000|2021-10-11 14:40:10|6180.33|6180.33|6180.92|6180.92|6180.92|6180.92|6180.33|6180.33|0
1633963220000|2021-10-11 14:40:20|6181.88|6181.88|6180.63|6180.63|6181.88|6181.88|6180.63|6180.63|0
1633963230000|2021-10-11 14:40:30|6180.41|6180.41|6179.91|6179.91|6180.41|6180.41|6179.91|6179.91|0
1633963240000|2021-10-11 14:40:40|6179.67|6179.67|6179.88|6179.88|6179.88|6179.88|6179.67|6179.67|0
1633963250000|2021-10-11 14:40:50|6180.36|6180.36|6180.41|6180.41|6180.65|6180.65|6180.36|6180.36|0
1633963260000|2021-10-11 14:41:00|6180.39|6180.39|6180.37|6180.37|6180.39|6180.39|6180.37|6180.37|0
1633963270000|2021-10-11 14:41:10|6180.35|6180.35|6180.15|6180.15|6180.35|6180.35|6179.58|6179.58|0
1633963280000|2021-10-11 14:41:20|6179.7|6179.7|6180.44|6180.44|6180.44|6180.44|6179.7|6179.7|0
1633963300000|2021-10-11 14:41:40|6180.15|6180.15|6180.15|6180.15|6180.15|6180.15|6180.15|6180.15|0
1633963310000|2021-10-11 14:41:50|6180.44|6180.44|6178.88|6178.88|6180.44|6180.44|6178.67|6178.67|0
1633963320000|2021-10-11 14:42:00|6179.17|6179.17|6178.09|6178.09|6179.21|6179.21|6177.88|6177.88|0
1633963330000|2021-10-11 14:42:10|6177.61|6177.61|6177.85|6177.85|6177.85|6177.85|6177.61|6177.61|0
1633963340000|2021-10-11 14:42:20|6177.79|6177.79|6177.59|6177.59|6177.79|6177.79|6177.35|6177.35|0
1633963350000|2021-10-11 14:42:30|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|0
1633963360000|2021-10-11 14:42:40|6176.56|6176.56|6177.3|6177.3|6177.3|6177.3|6176.06|6176.06|0
1633963370000|2021-10-11 14:42:50|6177.59|6177.59|6177.74|6177.74|6178.07|6178.07|6177.59|6177.59|0
1633963380000|2021-10-11 14:43:00|6176.76|6176.76|6176.64|6176.64|6177.05|6177.05|6176.62|6176.62|0
1633963390000|2021-10-11 14:43:10|6176.4|6176.4|6176.4|6176.4|6176.4|6176.4|6176.4|6176.4|0
1633963400000|2021-10-11 14:43:20|6175.24|6175.24|6175.77|6175.77|6175.77|6175.77|6173.92|6173.92|0
1633963410000|2021-10-11 14:43:30|6175.99|6175.99|6177.45|6177.45|6177.45|6177.45|6175.99|6175.99|0
1633963420000|2021-10-11 14:43:40|6177.74|6177.74|6176.99|6176.99|6177.74|6177.74|6176.99|6176.99|0
1633963430000|2021-10-11 14:43:50|6176.94|6176.94|6177.39|6177.39|6177.39|6177.39|6176.94|6176.94|0
1633963440000|2021-10-11 14:44:00|6177.68|6177.68|6177.97|6177.97|6177.97|6177.97|6177.68|6177.68|0
1633963450000|2021-10-11 14:44:10|6178.19|6178.19|6179.21|6179.21|6179.28|6179.28|6178.19|6178.19|0
1633963460000|2021-10-11 14:44:20|6178.92|6178.92|6179.63|6179.63|6179.63|6179.63|6178.92|6178.92|0
1633963470000|2021-10-11 14:44:30|6179.92|6179.92|6179.6|6179.6|6180.16|6180.16|6179.6|6179.6|0
1633963480000|2021-10-11 14:44:40|6179.62|6179.62|6179.4|6179.4|6179.62|6179.62|6179.4|6179.4|0
1633963490000|2021-10-11 14:44:50|6179.91|6179.91|6180.15|6180.15|6180.15|6180.15|6179.91|6179.91|0
1633963500000|2021-10-11 14:45:00|6179.91|6179.91|6180.38|6180.38|6180.38|6180.38|6179.91|6179.91|0
1633963510000|2021-10-11 14:45:10|6180.96|6180.96|6182.77|6182.77|6182.77|6182.77|6180.62|6180.62|0
1633963520000|2021-10-11 14:45:20|6181.9|6181.9|6181.95|6181.95|6182.19|6182.19|6181.9|6181.9|0
1633963530000|2021-10-11 14:45:30|6181.66|6181.66|6180.97|6180.97|6181.66|6181.66|6179.99|6179.99|0
1633963540000|2021-10-11 14:45:40|6180.68|6180.68|6179.42|6179.42|6180.68|6180.68|6179.42|6179.42|0
1633963550000|2021-10-11 14:45:50|6179.39|6179.39|6177.68|6177.68|6179.39|6179.39|6177.68|6177.68|0
1633963560000|2021-10-11 14:46:00|6177.63|6177.63|6177.63|6177.63|6177.63|6177.63|6177.63|6177.63|0
1633963570000|2021-10-11 14:46:10|6177.85|6177.85|6178.13|6178.13|6178.13|6178.13|6177.85|6177.85|0
1633963580000|2021-10-11 14:46:20|6178.12|6178.12|6178.12|6178.12|6178.12|6178.12|6178.12|6178.12|0
1633963590000|2021-10-11 14:46:30|6177.83|6177.83|6179.31|6179.31|6179.36|6179.36|6177.83|6177.83|0
1633963600000|2021-10-11 14:46:40|6179.52|6179.52|6181.3|6181.3|6181.3|6181.3|6179.52|6179.52|0
1633963610000|2021-10-11 14:46:50|6181.28|6181.28|6181.79|6181.79|6181.79|6181.79|6181.28|6181.28|0
1633963620000|2021-10-11 14:47:00|6182.07|6182.07|6182.07|6182.07|6182.07|6182.07|6182.07|6182.07|0
1633963630000|2021-10-11 14:47:10|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|0
1633963640000|2021-10-11 14:47:20|6183.05|6183.05|6182.77|6182.77|6183.34|6183.34|6182.77|6182.77|0
1633963650000|2021-10-11 14:47:30|6182.31|6182.31|6180.59|6180.59|6182.31|6182.31|6180.59|6180.59|0
1633963660000|2021-10-11 14:47:40|6180.01|6180.01|6179.73|6179.73|6180.01|6180.01|6179.73|6179.73|0
1633963670000|2021-10-11 14:47:50|6179.97|6179.97|6180.52|6180.52|6180.52|6180.52|6179.94|6179.94|0
1633963680000|2021-10-11 14:48:00|6180.5|6180.5|6182|6182|6182|6182|6180.5|6180.5|0
1633963690000|2021-10-11 14:48:10|6182.22|6182.22|6181.52|6181.52|6182.22|6182.22|6181.52|6181.52|0
1633963700000|2021-10-11 14:48:20|6181.31|6181.31|6180.57|6180.57|6181.31|6181.31|6180.57|6180.57|0
1633963710000|2021-10-11 14:48:30|6180.86|6180.86|6182.12|6182.12|6182.12|6182.12|6180.86|6180.86|0
1633963720000|2021-10-11 14:48:40|6181.65|6181.65|6179.71|6179.71|6181.65|6181.65|6179.71|6179.71|0
1633963730000|2021-10-11 14:48:50|6179.69|6179.69|6179.48|6179.48|6179.69|6179.69|6179.48|6179.48|0
1633963740000|2021-10-11 14:49:00|6179.69|6179.69|6180.19|6180.19|6180.19|6180.19|6179.69|6179.69|0
1633963750000|2021-10-11 14:49:10|6180.21|6180.21|6180.68|6180.68|6180.68|6180.68|6180.21|6180.21|0
1633963760000|2021-10-11 14:49:20|6180.9|6180.9|6180.95|6180.95|6180.95|6180.95|6180.9|6180.9|0
1633963770000|2021-10-11 14:49:30|6181.14|6181.14|6181.3|6181.3|6181.3|6181.3|6181.07|6181.07|0
1633963780000|2021-10-11 14:49:40|6181.38|6181.38|6181.44|6181.44|6181.44|6181.44|6181.38|6181.38|0
1633963790000|2021-10-11 14:49:50|6181.43|6181.43|6180.86|6180.86|6181.72|6181.72|6180.81|6180.81|0
1633963800000|2021-10-11 14:50:00|6181.07|6181.07|6182.13|6182.13|6182.13|6182.13|6181.07|6181.07|0
1633963810000|2021-10-11 14:50:10|6181.89|6181.89|6182.09|6182.09|6182.09|6182.09|6181.08|6181.08|0
1633963820000|2021-10-11 14:50:20|6182.31|6182.31|6182.31|6182.31|6182.31|6182.31|6182.31|6182.31|0
1633963840000|2021-10-11 14:50:40|6182.34|6182.34|6182.77|6182.77|6183.29|6183.29|6182.34|6182.34|0
1633963850000|2021-10-11 14:50:50|6183.36|6183.36|6183.36|6183.36|6183.36|6183.36|6183.36|6183.36|0
1633963860000|2021-10-11 14:51:00|6183.65|6183.65|6184.6|6184.6|6184.6|6184.6|6183.65|6183.65|0
1633963870000|2021-10-11 14:51:10|6185.79|6185.79|6185.79|6185.79|6185.79|6185.79|6185.79|6185.79|0
1633963880000|2021-10-11 14:51:20|6186|6186|6186.47|6186.47|6186.47|6186.47|6186|6186|0
1633963890000|2021-10-11 14:51:30|6186.71|6186.71|6186.71|6186.71|6186.71|6186.71|6186.71|6186.71|0
1633963900000|2021-10-11 14:51:40|6186.5|6186.5|6186.5|6186.5|6186.5|6186.5|6186.5|6186.5|0
1633963910000|2021-10-11 14:51:50|6186.28|6186.28|6186.78|6186.78|6186.78|6186.78|6186.28|6186.28|0
1633963920000|2021-10-11 14:52:00|6186.77|6186.77|6187.22|6187.22|6187.22|6187.22|6186.77|6186.77|0
1633963930000|2021-10-11 14:52:10|6187.46|6187.46|6187.75|6187.75|6187.75|6187.75|6187.46|6187.46|0
1633963940000|2021-10-11 14:52:20|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|0
1633963950000|2021-10-11 14:52:30|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1633963960000|2021-10-11 14:52:40|6188.07|6188.07|6188.92|6188.92|6189.44|6189.44|6188.07|6188.07|0
1633963970000|2021-10-11 14:52:50|6189.21|6189.21|6189.21|6189.21|6189.21|6189.21|6189.21|6189.21|0
1633963980000|2021-10-11 14:53:00|6189.24|6189.24|6188.95|6188.95|6189.24|6189.24|6188.95|6188.95|0
1633963990000|2021-10-11 14:53:10|6189.17|6189.17|6189.17|6189.17|6189.62|6189.62|6188.95|6188.95|0
1633964010000|2021-10-11 14:53:30|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|0
1633964020000|2021-10-11 14:53:40|6189.47|6189.47|6190.19|6190.19|6190.19|6190.19|6189.47|6189.47|0
1633964030000|2021-10-11 14:53:50|6189.9|6189.9|6189.95|6189.95|6190.38|6190.38|6189.9|6189.9|0
1633964040000|2021-10-11 14:54:00|6189.66|6189.66|6189.17|6189.17|6189.66|6189.66|6188.93|6188.93|0
1633964060000|2021-10-11 14:54:20|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|0
1633964070000|2021-10-11 14:54:30|6189.91|6189.91|6190.44|6190.44|6190.44|6190.44|6189.91|6189.91|0
1633964080000|2021-10-11 14:54:40|6190.2|6190.2|6190.2|6190.2|6190.2|6190.2|6190.2|6190.2|0
1633964090000|2021-10-11 14:54:50|6190.23|6190.23|6189.94|6189.94|6190.23|6190.23|6189.94|6189.94|0
1633964100000|2021-10-11 14:55:00|6189.95|6189.95|6190.91|6190.91|6190.91|6190.91|6189.95|6189.95|0
1633964120000|2021-10-11 14:55:20|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|0
1633964130000|2021-10-11 14:55:30|6191.14|6191.14|6191.14|6191.14|6191.14|6191.14|6191.14|6191.14|0
1633964140000|2021-10-11 14:55:40|6190.56|6190.56|6189.58|6189.58|6190.85|6190.85|6189.58|6189.58|0
1633964150000|2021-10-11 14:55:50|6189.57|6189.57|6189.1|6189.1|6189.57|6189.57|6189.1|6189.1|0
1633964160000|2021-10-11 14:56:00|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|6188.65|6188.65|0
1633964170000|2021-10-11 14:56:10|6188.29|6188.29|6187.01|6187.01|6188.29|6188.29|6187.01|6187.01|0
1633964180000|2021-10-11 14:56:20|6186.72|6186.72|6187.01|6187.01|6187.01|6187.01|6186.72|6186.72|0
1633964190000|2021-10-11 14:56:30|6187.22|6187.22|6187.68|6187.68|6187.68|6187.68|6187.22|6187.22|0
1633964200000|2021-10-11 14:56:40|6187.96|6187.96|6188.66|6188.66|6188.66|6188.66|6187.96|6187.96|0
1633964210000|2021-10-11 14:56:50|6189.3|6189.3|6189.09|6189.09|6189.3|6189.3|6189.09|6189.09|0
1633964220000|2021-10-11 14:57:00|6188.58|6188.58|6187.65|6187.65|6188.8|6188.8|6187.65|6187.65|0
1633964230000|2021-10-11 14:57:10|6187.44|6187.44|6186.64|6186.64|6187.44|6187.44|6186.64|6186.64|0
1633964240000|2021-10-11 14:57:20|6185.9|6185.9|6183.58|6183.58|6185.9|6185.9|6183.58|6183.58|0
1633964250000|2021-10-11 14:57:30|6183.8|6183.8|6184.25|6184.25|6184.25|6184.25|6183.8|6183.8|0
1633964260000|2021-10-11 14:57:40|6184.47|6184.47|6185|6185|6185|6185|6184.47|6184.47|0
1633964270000|2021-10-11 14:57:50|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|0
1633964280000|2021-10-11 14:58:00|6184.33|6184.33|6182.53|6182.53|6184.33|6184.33|6182.53|6182.53|0
1633964290000|2021-10-11 14:58:10|6182.31|6182.31|6182.08|6182.08|6182.31|6182.31|6181.79|6181.79|0
1633964300000|2021-10-11 14:58:20|6182.37|6182.37|6182.65|6182.65|6182.65|6182.65|6182.37|6182.37|0
1633964310000|2021-10-11 14:58:30|6182.37|6182.37|6182.14|6182.14|6182.37|6182.37|6182.14|6182.14|0
1633964320000|2021-10-11 14:58:40|6182.19|6182.19|6182.43|6182.43|6182.43|6182.43|6182.19|6182.19|0
1633964350000|2021-10-11 14:59:10|6182.64|6182.64|6182.27|6182.27|6182.86|6182.86|6182.27|6182.27|0
1633964360000|2021-10-11 14:59:20|6182.56|6182.56|6182.03|6182.03|6182.56|6182.56|6182.03|6182.03|0
1633964370000|2021-10-11 14:59:30|6181.6|6181.6|6182.05|6182.05|6182.05|6182.05|6181.6|6181.6|0
1633964380000|2021-10-11 14:59:40|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.6|6181.6|0
1633964390000|2021-10-11 14:59:50|6182.29|6182.29|6182.6|6182.6|6182.6|6182.6|6182.29|6182.29|0
1633964400000|2021-10-11 15:00:00|6182.07|6182.07|6182.29|6182.29|6182.31|6182.31|6182.07|6182.07|0
1633964410000|2021-10-11 15:00:10|6182.79|6182.79|6183.01|6183.01|6183.01|6183.01|6182.79|6182.79|0
1633964420000|2021-10-11 15:00:20|6183.25|6183.25|6184.47|6184.47|6184.47|6184.47|6183.25|6183.25|0
1633964430000|2021-10-11 15:00:30|6184.23|6184.23|6182.22|6182.22|6184.23|6184.23|6181.98|6181.98|0
1633964440000|2021-10-11 15:00:40|6181.98|6181.98|6181.14|6181.14|6181.98|6181.98|6181.12|6181.12|0
1633964450000|2021-10-11 15:00:50|6180.69|6180.69|6181.14|6181.14|6181.38|6181.38|6180.69|6180.69|0
1633964460000|2021-10-11 15:01:00|6181.13|6181.13|6180.62|6180.62|6181.13|6181.13|6180.6|6180.6|0
1633964470000|2021-10-11 15:01:10|6180.86|6180.86|6180.86|6180.86|6180.86|6180.86|6180.86|6180.86|0
1633964480000|2021-10-11 15:01:20|6180.39|6180.39|6180.41|6180.41|6180.41|6180.41|6180.39|6180.39|0
1633964490000|2021-10-11 15:01:30|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|0
1633964500000|2021-10-11 15:01:40|6180.39|6180.39|6180.26|6180.26|6180.84|6180.84|6180.17|6180.17|0
1633964510000|2021-10-11 15:01:50|6179.59|6179.59|6179.86|6179.86|6179.86|6179.86|6179.36|6179.36|0
1633964520000|2021-10-11 15:02:00|6180.61|6180.61|6180.41|6180.41|6180.61|6180.61|6180.39|6180.39|0
1633964530000|2021-10-11 15:02:10|6180.7|6180.7|6180.24|6180.24|6180.93|6180.93|6180.24|6180.24|0
1633964540000|2021-10-11 15:02:20|6180.48|6180.48|6181.24|6181.24|6181.24|6181.24|6180.48|6180.48|0
1633964550000|2021-10-11 15:02:30|6181.69|6181.69|6181.71|6181.71|6181.71|6181.71|6181.69|6181.69|0
1633964560000|2021-10-11 15:02:40|6181.42|6181.42|6180.26|6180.26|6181.46|6181.46|6180.26|6180.26|0
1633964570000|2021-10-11 15:02:50|6180.05|6180.05|6180.05|6180.05|6180.05|6180.05|6180.05|6180.05|0
1633964580000|2021-10-11 15:03:00|6180.06|6180.06|6180.28|6180.28|6180.28|6180.28|6180.06|6180.06|0
1633964600000|2021-10-11 15:03:20|6179.99|6179.99|6180.28|6180.28|6180.28|6180.28|6179.99|6179.99|0
1633964610000|2021-10-11 15:03:30|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|0
1633964620000|2021-10-11 15:03:40|6180.22|6180.22|6180.69|6180.69|6180.69|6180.69|6180.22|6180.22|0
1633964630000|2021-10-11 15:03:50|6180.45|6180.45|6180.45|6180.45|6180.45|6180.45|6180.45|6180.45|0
1633964640000|2021-10-11 15:04:00|6180|6180|6179.49|6179.49|6180|6180|6179.21|6179.21|0
1633964660000|2021-10-11 15:04:20|6179.78|6179.78|6180|6180|6180.24|6180.24|6179.78|6179.78|0
1633964670000|2021-10-11 15:04:30|6178.59|6178.59|6178.08|6178.08|6178.59|6178.59|6177.79|6177.79|0
1633964680000|2021-10-11 15:04:40|6178.06|6178.06|6174.55|6174.55|6178.06|6178.06|6174.55|6174.55|0
1633964690000|2021-10-11 15:04:50|6173.33|6173.33|6171.63|6171.63|6173.33|6173.33|6171.63|6171.63|0
1633964700000|2021-10-11 15:05:00|6171.34|6171.34|6174.15|6174.15|6174.15|6174.15|6171.34|6171.34|0
1633964710000|2021-10-11 15:05:10|6173.57|6173.57|6173.28|6173.28|6173.57|6173.57|6172.99|6172.99|0
1633964720000|2021-10-11 15:05:20|6173.04|6173.04|6172.06|6172.06|6173.04|6173.04|6172.06|6172.06|0
1633964730000|2021-10-11 15:05:30|6171.78|6171.78|6171.85|6171.85|6171.85|6171.85|6170.53|6170.53|0
1633964740000|2021-10-11 15:05:40|6172.06|6172.06|6172.06|6172.06|6172.06|6172.06|6172.06|6172.06|0
1633964750000|2021-10-11 15:05:50|6172.28|6172.28|6172.52|6172.52|6172.52|6172.52|6172.28|6172.28|0
1633964760000|2021-10-11 15:06:00|6172.73|6172.73|6173.77|6173.77|6174.58|6174.58|6172.73|6172.73|0
1633964770000|2021-10-11 15:06:10|6173.98|6173.98|6174.27|6174.27|6174.27|6174.27|6173.98|6173.98|0
1633964780000|2021-10-11 15:06:20|6173.63|6173.63|6173.1|6173.1|6173.63|6173.63|6173.1|6173.1|0
1633964790000|2021-10-11 15:06:30|6173.34|6173.34|6172.84|6172.84|6173.34|6173.34|6172.84|6172.84|0
1633964800000|2021-10-11 15:06:40|6173.13|6173.13|6173.16|6173.16|6173.61|6173.61|6173.13|6173.13|0
1633964810000|2021-10-11 15:06:50|6173.44|6173.44|6173.44|6173.44|6174.19|6174.19|6173.44|6173.44|0
1633964820000|2021-10-11 15:07:00|6173.23|6173.23|6173.52|6173.52|6173.52|6173.52|6173.23|6173.23|0
1633964830000|2021-10-11 15:07:10|6173.49|6173.49|6173.73|6173.73|6173.73|6173.73|6173.44|6173.44|0
1633964840000|2021-10-11 15:07:20|6174.02|6174.02|6174.31|6174.31|6174.31|6174.31|6174.02|6174.02|0
1633964850000|2021-10-11 15:07:30|6174.07|6174.07|6172.52|6172.52|6174.07|6174.07|6172.52|6172.52|0
1633964860000|2021-10-11 15:07:40|6172.76|6172.76|6172.97|6172.97|6172.97|6172.97|6172.76|6172.76|0
1633964870000|2021-10-11 15:07:50|6172.73|6172.73|6172.06|6172.06|6172.73|6172.73|6171.85|6171.85|0
1633964880000|2021-10-11 15:08:00|6171.63|6171.63|6169.17|6169.17|6171.68|6171.68|6169.17|6169.17|0
1633964890000|2021-10-11 15:08:10|6168.95|6168.95|6168.93|6168.93|6168.95|6168.95|6168.93|6168.93|0
1633964900000|2021-10-11 15:08:20|6169.14|6169.14|6168.69|6168.69|6169.43|6169.43|6168.69|6168.69|0
1633964910000|2021-10-11 15:08:30|6168.68|6168.68|6167.76|6167.76|6168.68|6168.68|6167.76|6167.76|0
1633964920000|2021-10-11 15:08:40|6167.97|6167.97|6167.52|6167.52|6167.97|6167.97|6167.52|6167.52|0
1633964930000|2021-10-11 15:08:50|6167.54|6167.54|6167.32|6167.32|6167.78|6167.78|6167.32|6167.32|0
1633964940000|2021-10-11 15:09:00|6167.75|6167.75|6167.23|6167.23|6167.75|6167.75|6167.23|6167.23|0
1633964960000|2021-10-11 15:09:20|6166.13|6166.13|6166.18|6166.18|6166.42|6166.42|6166.13|6166.13|0
1633964970000|2021-10-11 15:09:30|6165.96|6165.96|6165.66|6165.66|6165.96|6165.96|6164.93|6164.93|0
1633964980000|2021-10-11 15:09:40|6165.64|6165.64|6164.9|6164.9|6165.93|6165.93|6164.42|6164.42|0
1633964990000|2021-10-11 15:09:50|6165.19|6165.19|6164.95|6164.95|6165.26|6165.26|6164.95|6164.95|0
1633965000000|2021-10-11 15:10:00|6164.37|6164.37|6165.26|6165.26|6165.26|6165.26|6164.37|6164.37|0
1633965010000|2021-10-11 15:10:10|6165.28|6165.28|6165.52|6165.52|6165.52|6165.52|6165.28|6165.28|0
1633965020000|2021-10-11 15:10:20|6166.09|6166.09|6165.8|6165.8|6166.09|6166.09|6165.8|6165.8|0
1633965030000|2021-10-11 15:10:30|6166.38|6166.38|6166.61|6166.61|6166.61|6166.61|6166.38|6166.38|0
1633965040000|2021-10-11 15:10:40|6166.85|6166.85|6168.76|6168.76|6168.76|6168.76|6166.85|6166.85|0
1633965060000|2021-10-11 15:11:00|6169|6169|6169|6169|6169|6169|6169|6169|0
1633965070000|2021-10-11 15:11:10|6169.29|6169.29|6169.28|6169.28|6169.29|6169.29|6169.28|6169.28|0
1633965080000|2021-10-11 15:11:20|6169.32|6169.32|6169.76|6169.76|6169.76|6169.76|6169.32|6169.32|0
1633965090000|2021-10-11 15:11:30|6170|6170|6169.79|6169.79|6170|6170|6169.79|6169.79|0
1633965100000|2021-10-11 15:11:40|6169.5|6169.5|6169.79|6169.79|6169.79|6169.79|6169.5|6169.5|0
1633965110000|2021-10-11 15:11:50|6169.55|6169.55|6170.29|6170.29|6170.29|6170.29|6169.55|6169.55|0
1633965120000|2021-10-11 15:12:00|6169.81|6169.81|6169.36|6169.36|6169.81|6169.81|6169.36|6169.36|0
1633965130000|2021-10-11 15:12:10|6168.78|6168.78|6167.51|6167.51|6168.78|6168.78|6167.51|6167.51|0
1633965140000|2021-10-11 15:12:20|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|0
1633965150000|2021-10-11 15:12:30|6167.06|6167.06|6167.35|6167.35|6167.35|6167.35|6167.06|6167.06|0
1633965160000|2021-10-11 15:12:40|6167.78|6167.78|6167.35|6167.35|6168.02|6168.02|6167.35|6167.35|0
1633965170000|2021-10-11 15:12:50|6167.37|6167.37|6167.17|6167.17|6167.37|6167.37|6167.16|6167.16|0
1633965180000|2021-10-11 15:13:00|6167.41|6167.41|6168.13|6168.13|6168.13|6168.13|6167.41|6167.41|0
1633965210000|2021-10-11 15:13:30|6168.42|6168.42|6167.54|6167.54|6168.7|6168.7|6167.54|6167.54|0
1633965220000|2021-10-11 15:13:40|6167.52|6167.52|6166.32|6166.32|6167.52|6167.52|6166.32|6166.32|0
1633965230000|2021-10-11 15:13:50|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|0
1633965240000|2021-10-11 15:14:00|6166.64|6166.64|6166.64|6166.64|6166.64|6166.64|6166.64|6166.64|0
1633965260000|2021-10-11 15:14:20|6166.65|6166.65|6166.4|6166.4|6166.65|6166.65|6166.4|6166.4|0
1633965270000|2021-10-11 15:14:30|6166.18|6166.18|6166.02|6166.02|6166.93|6166.93|6165.97|6165.97|0
1633965280000|2021-10-11 15:14:40|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|0
1633965290000|2021-10-11 15:14:50|6165.8|6165.8|6165.8|6165.8|6165.8|6165.8|6165.8|6165.8|0
1633965300000|2021-10-11 15:15:00|6165.35|6165.35|6163.74|6163.74|6165.35|6165.35|6163.74|6163.74|0
1633965310000|2021-10-11 15:15:10|6163.53|6163.53|6163.81|6163.81|6163.81|6163.81|6163.31|6163.31|0
1633965320000|2021-10-11 15:15:20|6163.8|6163.8|6164.04|6164.04|6164.04|6164.04|6163.8|6163.8|0
1633965330000|2021-10-11 15:15:30|6164.28|6164.28|6164.09|6164.09|6164.33|6164.33|6163.75|6163.75|0
1633965340000|2021-10-11 15:15:40|6164.33|6164.33|6164.8|6164.8|6164.8|6164.8|6163.51|6163.51|0
1633965350000|2021-10-11 15:15:50|6164.59|6164.59|6163.68|6163.68|6164.59|6164.59|6163.68|6163.68|0
1633965360000|2021-10-11 15:16:00|6163.9|6163.9|6165.31|6165.31|6165.31|6165.31|6163.9|6163.9|0
1633965370000|2021-10-11 15:16:10|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|0
1633965380000|2021-10-11 15:16:20|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|0
1633965400000|2021-10-11 15:16:40|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|0
1633965410000|2021-10-11 15:16:50|6165.66|6165.66|6166.11|6166.11|6166.11|6166.11|6165.66|6165.66|0
1633965420000|2021-10-11 15:17:00|6165.61|6165.61|6165.73|6165.73|6165.73|6165.73|6165.15|6165.15|0
1633965430000|2021-10-11 15:17:10|6165.49|6165.49|6164.97|6164.97|6165.71|6165.71|6164.97|6164.97|0
1633965440000|2021-10-11 15:17:20|6165.18|6165.18|6164.97|6164.97|6165.18|6165.18|6164.97|6164.97|0
1633965450000|2021-10-11 15:17:30|6165.18|6165.18|6166.29|6166.29|6166.29|6166.29|6165.18|6165.18|0
1633965460000|2021-10-11 15:17:40|6166|6166|6163.38|6163.38|6166|6166|6163.38|6163.38|0
1633965470000|2021-10-11 15:17:50|6163.37|6163.37|6164.99|6164.99|6164.99|6164.99|6163.37|6163.37|0
1633965480000|2021-10-11 15:18:00|6164.78|6164.78|6164.78|6164.78|6164.99|6164.99|6164.49|6164.49|0
1633965490000|2021-10-11 15:18:10|6164.49|6164.49|6164.47|6164.47|6164.49|6164.49|6164.03|6164.03|0
1633965500000|2021-10-11 15:18:20|6163.57|6163.57|6163.78|6163.78|6163.78|6163.78|6163.57|6163.57|0
1633965510000|2021-10-11 15:18:30|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|0
1633965520000|2021-10-11 15:18:40|6163.81|6163.81|6161.49|6161.49|6163.81|6163.81|6161.49|6161.49|0
1633965530000|2021-10-11 15:18:50|6162|6162|6162.01|6162.01|6162.01|6162.01|6162|6162|0
1633965540000|2021-10-11 15:19:00|6161.99|6161.99|6162.5|6162.5|6162.5|6162.5|6161.99|6161.99|0
1633965550000|2021-10-11 15:19:10|6162.74|6162.74|6161.71|6161.71|6162.74|6162.74|6161.71|6161.71|0
1633965560000|2021-10-11 15:19:20|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|0
1633965570000|2021-10-11 15:19:30|6161.04|6161.04|6161.02|6161.02|6161.07|6161.07|6161.02|6161.02|0
1633965580000|2021-10-11 15:19:40|6161.23|6161.23|6161.28|6161.28|6161.52|6161.52|6161.23|6161.23|0
1633965600000|2021-10-11 15:20:00|6161.52|6161.52|6162.24|6162.24|6162.24|6162.24|6161.5|6161.5|0
1633965610000|2021-10-11 15:20:10|6162.53|6162.53|6162.72|6162.72|6163.3|6163.3|6162.53|6162.53|0
1633965630000|2021-10-11 15:20:30|6162.43|6162.43|6161.98|6161.98|6162.43|6162.43|6161.98|6161.98|0
1633965640000|2021-10-11 15:20:40|6162.19|6162.19|6162.45|6162.45|6162.45|6162.45|6162.19|6162.19|0
1633965650000|2021-10-11 15:20:50|6162.68|6162.68|6162.68|6162.68|6162.68|6162.68|6162.68|6162.68|0
1633965660000|2021-10-11 15:21:00|6162.97|6162.97|6163.19|6163.19|6163.19|6163.19|6162.97|6162.97|0
1633965670000|2021-10-11 15:21:10|6163.17|6163.17|6161.8|6161.8|6163.17|6163.17|6161.78|6161.78|0
1633965680000|2021-10-11 15:21:20|6161.76|6161.76|6162.5|6162.5|6162.5|6162.5|6161.76|6161.76|0
1633965690000|2021-10-11 15:21:30|6162.97|6162.97|6162.96|6162.96|6162.97|6162.97|6162.96|6162.96|0
1633965700000|2021-10-11 15:21:40|6163.54|6163.54|6163.95|6163.95|6163.95|6163.95|6163.29|6163.29|0
1633965710000|2021-10-11 15:21:50|6163.75|6163.75|6163.75|6163.75|6163.75|6163.75|6163.75|6163.75|0
1633965720000|2021-10-11 15:22:00|6163.78|6163.78|6163.04|6163.04|6163.78|6163.78|6163.04|6163.04|0
1633965740000|2021-10-11 15:22:20|6162.8|6162.8|6161.32|6161.32|6162.8|6162.8|6161.32|6161.32|0
1633965750000|2021-10-11 15:22:30|6161.29|6161.29|6161.53|6161.53|6161.53|6161.53|6161.29|6161.29|0
1633965760000|2021-10-11 15:22:40|6161.29|6161.29|6161.29|6161.29|6161.29|6161.29|6161.29|6161.29|0
1633965770000|2021-10-11 15:22:50|6161.53|6161.53|6161.05|6161.05|6161.53|6161.53|6161.05|6161.05|0
1633965780000|2021-10-11 15:23:00|6160.84|6160.84|6161.09|6161.09|6161.09|6161.09|6160.84|6160.84|0
1633965790000|2021-10-11 15:23:10|6161.05|6161.05|6160.79|6160.79|6161.05|6161.05|6160.76|6160.76|0
1633965800000|2021-10-11 15:23:20|6160.74|6160.74|6160.74|6160.74|6160.74|6160.74|6160.74|6160.74|0
1633965820000|2021-10-11 15:23:40|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|0
1633965830000|2021-10-11 15:23:50|6160.76|6160.76|6160.52|6160.52|6160.76|6160.76|6160.52|6160.52|0
1633965840000|2021-10-11 15:24:00|6161|6161|6160.76|6160.76|6161|6161|6160.76|6160.76|0
1633965850000|2021-10-11 15:24:10|6160.54|6160.54|6160.02|6160.02|6160.54|6160.54|6160.02|6160.02|0
1633965860000|2021-10-11 15:24:20|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|0
1633965880000|2021-10-11 15:24:40|6159.49|6159.49|6159.5|6159.5|6159.5|6159.5|6159.49|6159.49|0
1633965890000|2021-10-11 15:24:50|6159.49|6159.49|6159.85|6159.85|6160.52|6160.52|6159.49|6159.49|0
1633965900000|2021-10-11 15:25:00|6159.04|6159.04|6159.56|6159.56|6159.56|6159.56|6159.04|6159.04|0
1633965910000|2021-10-11 15:25:10|6159.27|6159.27|6159.55|6159.55|6159.55|6159.55|6159.26|6159.26|0
1633965920000|2021-10-11 15:25:20|6159.34|6159.34|6159.34|6159.34|6159.34|6159.34|6159.34|6159.34|0
1633965930000|2021-10-11 15:25:30|6159.05|6159.05|6159.29|6159.29|6159.29|6159.29|6159.05|6159.05|0
1633965940000|2021-10-11 15:25:40|6159.05|6159.05|6159.34|6159.34|6159.34|6159.34|6159.05|6159.05|0
1633965950000|2021-10-11 15:25:50|6159.62|6159.62|6159.94|6159.94|6159.94|6159.94|6158.83|6158.83|0
1633965960000|2021-10-11 15:26:00|6160.37|6160.37|6160.66|6160.66|6160.66|6160.66|6160.37|6160.37|0
1633965970000|2021-10-11 15:26:10|6160.87|6160.87|6161.41|6161.41|6161.65|6161.65|6160.87|6160.87|0
1633965980000|2021-10-11 15:26:20|6161.7|6161.7|6161.84|6161.84|6161.84|6161.84|6161.41|6161.41|0
1633965990000|2021-10-11 15:26:30|6162.35|6162.35|6164.5|6164.5|6164.73|6164.73|6162.35|6162.35|0
1633966000000|2021-10-11 15:26:40|6163.99|6163.99|6163.52|6163.52|6164.04|6164.04|6163.52|6163.52|0
1633966010000|2021-10-11 15:26:50|6163.5|6163.5|6164|6164|6164|6164|6163.5|6163.5|0
1633966020000|2021-10-11 15:27:00|6164.29|6164.29|6164.49|6164.49|6164.54|6164.54|6164.29|6164.29|0
1633966030000|2021-10-11 15:27:10|6164.78|6164.78|6164.49|6164.49|6164.78|6164.78|6164.49|6164.49|0
1633966040000|2021-10-11 15:27:20|6164.2|6164.2|6163.87|6163.87|6164.52|6164.52|6163.87|6163.87|0
1633966050000|2021-10-11 15:27:30|6164.09|6164.09|6164.08|6164.08|6164.09|6164.09|6164.08|6164.08|0
1633966070000|2021-10-11 15:27:50|6164.31|6164.31|6165.51|6165.51|6165.51|6165.51|6163.86|6163.86|0
1633966080000|2021-10-11 15:28:00|6165.29|6165.29|6165.51|6165.51|6165.51|6165.51|6165.04|6165.04|0
1633966090000|2021-10-11 15:28:10|6165.22|6165.22|6164.79|6164.79|6165.24|6165.24|6164.79|6164.79|0
1633966100000|2021-10-11 15:28:20|6164.55|6164.55|6165.44|6165.44|6165.49|6165.49|6164.26|6164.26|0
1633966110000|2021-10-11 15:28:30|6165.46|6165.46|6166.71|6166.71|6166.71|6166.71|6165.46|6165.46|0
1633966120000|2021-10-11 15:28:40|6166.72|6166.72|6168.46|6168.46|6168.46|6168.46|6166.72|6166.72|0
1633966130000|2021-10-11 15:28:50|6168.48|6168.48|6169.72|6169.72|6169.72|6169.72|6168.48|6168.48|0
1633966140000|2021-10-11 15:29:00|6168.74|6168.74|6170.38|6170.38|6170.38|6170.38|6168.72|6168.72|0
1633966150000|2021-10-11 15:29:10|6170.14|6170.14|6170.63|6170.63|6170.87|6170.87|6169.91|6169.91|0
1633966160000|2021-10-11 15:29:20|6170.42|6170.42|6169.73|6169.73|6170.42|6170.42|6169.7|6169.7|0
1633966170000|2021-10-11 15:29:30|6169.75|6169.75|6169.73|6169.73|6170.03|6170.03|6169.73|6169.73|0
1633966180000|2021-10-11 15:29:40|6170.21|6170.21|6174.01|6174.01|6174.01|6174.01|6170.21|6170.21|0
1633966190000|2021-10-11 15:29:50|6174.3|6174.3|6179.76|6179.76|6179.76|6179.76|6174.08|6174.08|0
1634022900000|2021-10-12 07:15:00|6155.97|6155.97|6161.56|6161.56|6161.56|6161.56|6155.97|6155.97|0
1634022910000|2021-10-12 07:15:10|6160.85|6160.85|6159.21|6159.21|6161.32|6161.32|6159.21|6159.21|0
1634022920000|2021-10-12 07:15:20|6158.36|6158.36|6157.49|6157.49|6158.36|6158.36|6157.49|6157.49|0
1634022930000|2021-10-12 07:15:30|6157.78|6157.78|6159.03|6159.03|6159.03|6159.03|6157.49|6157.49|0
1634022940000|2021-10-12 07:15:40|6158.38|6158.38|6158.53|6158.53|6158.53|6158.53|6157.66|6157.66|0
1634022950000|2021-10-12 07:15:50|6158.56|6158.56|6159.54|6159.54|6159.54|6159.54|6158.56|6158.56|0
1634022960000|2021-10-12 07:16:00|6159.06|6159.06|6158.37|6158.37|6159.06|6159.06|6158.37|6158.37|0
1634022970000|2021-10-12 07:16:10|6159.08|6159.08|6157.98|6157.98|6159.08|6159.08|6157.98|6157.98|0
1634022980000|2021-10-12 07:16:20|6157.55|6157.55|6158.27|6158.27|6158.91|6158.91|6157.55|6157.55|0
1634022990000|2021-10-12 07:16:30|6158.48|6158.48|6159.17|6159.17|6159.17|6159.17|6158.48|6158.48|0
1634023000000|2021-10-12 07:16:40|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|0
1634023010000|2021-10-12 07:16:50|6158.24|6158.24|6155.04|6155.04|6158.24|6158.24|6155.04|6155.04|0
1634023020000|2021-10-12 07:17:00|6155.33|6155.33|6152.83|6152.83|6155.33|6155.33|6151.53|6151.53|0
1634023030000|2021-10-12 07:17:10|6152.54|6152.54|6152.75|6152.75|6153.26|6153.26|6152.54|6152.54|0
1634023040000|2021-10-12 07:17:20|6153.04|6153.04|6154.83|6154.83|6154.83|6154.83|6153.04|6153.04|0
1634023050000|2021-10-12 07:17:30|6152.92|6152.92|6152.25|6152.25|6152.92|6152.92|6152.25|6152.25|0
1634023060000|2021-10-12 07:17:40|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|0
1634023070000|2021-10-12 07:17:50|6153.4|6153.4|6152.21|6152.21|6153.4|6153.4|6152.21|6152.21|0
1634023080000|2021-10-12 07:18:00|6151.92|6151.92|6153.45|6153.45|6153.45|6153.45|6151.92|6151.92|0
1634023090000|2021-10-12 07:18:10|6153.74|6153.74|6153.74|6153.74|6153.74|6153.74|6153.74|6153.74|0
1634023100000|2021-10-12 07:18:20|6153.95|6153.95|6155.61|6155.61|6155.61|6155.61|6153.67|6153.67|0
1634023110000|2021-10-12 07:18:30|6154.94|6154.94|6156.04|6156.04|6156.09|6156.09|6154.94|6154.94|0
1634023120000|2021-10-12 07:18:40|6157.19|6157.19|6158.15|6158.15|6158.15|6158.15|6157.19|6157.19|0
1634023130000|2021-10-12 07:18:50|6159.1|6159.1|6159.68|6159.68|6159.68|6159.68|6159.1|6159.1|0
1634023140000|2021-10-12 07:19:00|6160.06|6160.06|6158.96|6158.96|6160.06|6160.06|6158.96|6158.96|0
1634023150000|2021-10-12 07:19:10|6157.96|6157.96|6158.15|6158.15|6158.15|6158.15|6157.86|6157.86|0
1634023160000|2021-10-12 07:19:20|6156.34|6156.34|6157.03|6157.03|6157.03|6157.03|6156.34|6156.34|0
1634023170000|2021-10-12 07:19:30|6157.61|6157.61|6157.61|6157.61|6157.61|6157.61|6157.61|6157.61|0
1634023180000|2021-10-12 07:19:40|6159.11|6159.11|6161.04|6161.04|6161.04|6161.04|6159.11|6159.11|0
1634023190000|2021-10-12 07:19:50|6161.9|6161.9|6161.16|6161.16|6161.9|6161.9|6161.16|6161.16|0
1634023200000|2021-10-12 07:20:00|6161.63|6161.63|6161.66|6161.66|6161.87|6161.87|6161.63|6161.63|0
1634023210000|2021-10-12 07:20:10|6160.21|6160.21|6158.31|6158.31|6160.79|6160.79|6158.09|6158.09|0
1634023220000|2021-10-12 07:20:20|6158.09|6158.09|6158.66|6158.66|6158.66|6158.66|6155.98|6155.98|0
1634023230000|2021-10-12 07:20:30|6157.95|6157.95|6157.47|6157.47|6157.95|6157.95|6157.47|6157.47|0
1634023240000|2021-10-12 07:20:40|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|0
1634023250000|2021-10-12 07:20:50|6157.9|6157.9|6156.75|6156.75|6157.9|6157.9|6156.75|6156.75|0
1634023260000|2021-10-12 07:21:00|6157.33|6157.33|6157.04|6157.04|6157.33|6157.33|6157.04|6157.04|0
1634023270000|2021-10-12 07:21:10|6157.28|6157.28|6156.54|6156.54|6157.71|6157.71|6156.54|6156.54|0
1634023280000|2021-10-12 07:21:20|6156.3|6156.3|6155.18|6155.18|6156.3|6156.3|6155.18|6155.18|0
1634023290000|2021-10-12 07:21:30|6154.27|6154.27|6150.98|6150.98|6154.27|6154.27|6150.98|6150.98|0
1634023320000|2021-10-12 07:22:00|6151.2|6151.2|6148.12|6148.12|6151.68|6151.68|6147.9|6147.9|0
1634023330000|2021-10-12 07:22:10|6149.07|6149.07|6148.14|6148.14|6149.21|6149.21|6148.14|6148.14|0
1634023340000|2021-10-12 07:22:20|6146.25|6146.25|6142.51|6142.51|6146.25|6146.25|6142.51|6142.51|0
1634023350000|2021-10-12 07:22:30|6143.15|6143.15|6140.76|6140.76|6143.15|6143.15|6140.76|6140.76|0
1634023360000|2021-10-12 07:22:40|6140.98|6140.98|6141.13|6141.13|6141.13|6141.13|6140.98|6140.98|0
1634023370000|2021-10-12 07:22:50|6141.12|6141.12|6140.46|6140.46|6141.2|6141.2|6140.46|6140.46|0
1634023380000|2021-10-12 07:23:00|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|0
1634023390000|2021-10-12 07:23:10|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|0
1634023400000|2021-10-12 07:23:20|6140.13|6140.13|6143.14|6143.14|6143.57|6143.57|6138.93|6138.93|0
1634023410000|2021-10-12 07:23:30|6142.71|6142.71|6142.76|6142.76|6143.05|6143.05|6142.71|6142.71|0
1634023420000|2021-10-12 07:23:40|6142.52|6142.52|6144.41|6144.41|6144.84|6144.84|6142.42|6142.42|0
1634023440000|2021-10-12 07:24:00|6144.46|6144.46|6144.44|6144.44|6144.46|6144.46|6144.44|6144.44|0
1634023450000|2021-10-12 07:24:10|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|0
1634023460000|2021-10-12 07:24:20|6144.49|6144.49|6144.73|6144.73|6144.73|6144.73|6144.49|6144.49|0
1634023470000|2021-10-12 07:24:30|6144.49|6144.49|6142.06|6142.06|6144.49|6144.49|6142.06|6142.06|0
1634023480000|2021-10-12 07:24:40|6141.85|6141.85|6141.85|6141.85|6141.85|6141.85|6141.85|6141.85|0
1634023490000|2021-10-12 07:24:50|6142.43|6142.43|6142.45|6142.45|6142.45|6142.45|6142.43|6142.43|0
1634023500000|2021-10-12 07:25:00|6142.43|6142.43|6140.16|6140.16|6142.43|6142.43|6140.16|6140.16|0
1634023510000|2021-10-12 07:25:10|6140.37|6140.37|6139.31|6139.31|6140.48|6140.48|6139.31|6139.31|0
1634023520000|2021-10-12 07:25:20|6138.83|6138.83|6137.61|6137.61|6138.83|6138.83|6136.96|6136.96|0
1634023530000|2021-10-12 07:25:30|6137.85|6137.85|6135.5|6135.5|6137.85|6137.85|6135.5|6135.5|0
1634023540000|2021-10-12 07:25:40|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|0
1634023550000|2021-10-12 07:25:50|6134.63|6134.63|6135.21|6135.21|6135.21|6135.21|6133.81|6133.81|0
1634023560000|2021-10-12 07:26:00|6136.28|6136.28|6135.63|6135.63|6136.28|6136.28|6135.55|6135.55|0
1634023570000|2021-10-12 07:26:10|6136.37|6136.37|6135.27|6135.27|6136.61|6136.61|6135.27|6135.27|0
1634023580000|2021-10-12 07:26:20|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|0
1634023590000|2021-10-12 07:26:30|6136.65|6136.65|6136.07|6136.07|6136.94|6136.94|6136.07|6136.07|0
1634023600000|2021-10-12 07:26:40|6135.78|6135.78|6135.78|6135.78|6136.07|6136.07|6135.78|6135.78|0
1634023610000|2021-10-12 07:26:50|6136.79|6136.79|6136.43|6136.43|6137.01|6137.01|6136.43|6136.43|0
1634023620000|2021-10-12 07:27:00|6137.01|6137.01|6139|6139|6139|6139|6137.01|6137.01|0
1634023630000|2021-10-12 07:27:10|6139.29|6139.29|6138.95|6138.95|6139.29|6139.29|6138.09|6138.09|0
1634023640000|2021-10-12 07:27:20|6141.05|6141.05|6139.16|6139.16|6141.05|6141.05|6139.16|6139.16|0
1634023650000|2021-10-12 07:27:30|6138.73|6138.73|6138|6138|6138.73|6138.73|6137.57|6137.57|0
1634023660000|2021-10-12 07:27:40|6137.36|6137.36|6137.07|6137.07|6137.36|6137.36|6137.07|6137.07|0
1634023670000|2021-10-12 07:27:50|6135.9|6135.9|6134.17|6134.17|6135.9|6135.9|6134.17|6134.17|0
1634023680000|2021-10-12 07:28:00|6133.38|6133.38|6132.67|6132.67|6133.38|6133.38|6131.66|6131.66|0
1634023690000|2021-10-12 07:28:10|6132.02|6132.02|6132.1|6132.1|6132.6|6132.6|6131.81|6131.81|0
1634023700000|2021-10-12 07:28:20|6132.96|6132.96|6132.67|6132.67|6132.96|6132.96|6132.67|6132.67|0
1634023710000|2021-10-12 07:28:30|6132.58|6132.58|6132.58|6132.58|6132.58|6132.58|6132.58|6132.58|0
1634023720000|2021-10-12 07:28:40|6133.01|6133.01|6132.79|6132.79|6133.01|6133.01|6132.79|6132.79|0
1634023730000|2021-10-12 07:28:50|6132.21|6132.21|6133.46|6133.46|6133.46|6133.46|6132.21|6132.21|0
1634023740000|2021-10-12 07:29:00|6132.88|6132.88|6133.41|6133.41|6133.41|6133.41|6132.88|6132.88|0
1634023750000|2021-10-12 07:29:10|6132.93|6132.93|6132.65|6132.65|6132.93|6132.93|6132.36|6132.36|0
1634023760000|2021-10-12 07:29:20|6132.68|6132.68|6130.76|6130.76|6132.68|6132.68|6130.76|6130.76|0
1634023770000|2021-10-12 07:29:30|6130.78|6130.78|6131.65|6131.65|6131.65|6131.65|6130.49|6130.49|0
1634023780000|2021-10-12 07:29:40|6132.51|6132.51|6131.1|6131.1|6132.51|6132.51|6131.1|6131.1|0
1634023790000|2021-10-12 07:29:50|6130.81|6130.81|6131.08|6131.08|6131.08|6131.08|6130.81|6130.81|0
1634023800000|2021-10-12 07:30:00|6130.84|6130.84|6130.6|6130.6|6130.84|6130.84|6130.6|6130.6|0
1634023810000|2021-10-12 07:30:10|6130.17|6130.17|6128.57|6128.57|6130.17|6130.17|6128.57|6128.57|0
1634023820000|2021-10-12 07:30:20|6129.14|6129.14|6129.14|6129.14|6129.43|6129.43|6128.86|6128.86|0
1634023830000|2021-10-12 07:30:30|6128.86|6128.86|6129.81|6129.81|6129.81|6129.81|6128.57|6128.57|0
1634023840000|2021-10-12 07:30:40|6130.87|6130.87|6130.01|6130.01|6131.84|6131.84|6130.01|6130.01|0
1634023850000|2021-10-12 07:30:50|6130.3|6130.3|6130.3|6130.3|6130.3|6130.3|6130.3|6130.3|0
1634023860000|2021-10-12 07:31:00|6130.24|6130.24|6134.8|6134.8|6134.8|6134.8|6130.24|6130.24|0
1634023870000|2021-10-12 07:31:10|6134.57|6134.57|6136.05|6136.05|6136.05|6136.05|6134.57|6134.57|0
1634023880000|2021-10-12 07:31:20|6135.76|6135.76|6135.76|6135.76|6135.76|6135.76|6135.76|6135.76|0
1634023890000|2021-10-12 07:31:30|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|0
1634023900000|2021-10-12 07:31:40|6136.15|6136.15|6134.06|6134.06|6136.15|6136.15|6134.06|6134.06|0
1634023910000|2021-10-12 07:31:50|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1634023920000|2021-10-12 07:32:00|6134.92|6134.92|6135.5|6135.5|6135.79|6135.79|6134.92|6134.92|0
1634023930000|2021-10-12 07:32:10|6138.25|6138.25|6138.03|6138.03|6138.25|6138.25|6138.03|6138.03|0
1634023940000|2021-10-12 07:32:20|6138.61|6138.61|6138.9|6138.9|6138.9|6138.9|6138.61|6138.61|0
1634023950000|2021-10-12 07:32:30|6139.54|6139.54|6139.57|6139.57|6139.57|6139.57|6139.54|6139.54|0
1634023960000|2021-10-12 07:32:40|6140.15|6140.15|6140.15|6140.15|6140.15|6140.15|6140.15|6140.15|0
1634023970000|2021-10-12 07:32:50|6140.44|6140.44|6141.39|6141.39|6141.39|6141.39|6140.44|6140.44|0
1634023980000|2021-10-12 07:33:00|6141.43|6141.43|6139.71|6139.71|6141.43|6141.43|6139.71|6139.71|0
1634023990000|2021-10-12 07:33:10|6140.19|6140.19|6141.27|6141.27|6141.27|6141.27|6140.19|6140.19|0
1634024000000|2021-10-12 07:33:20|6142.42|6142.42|6142.69|6142.69|6142.71|6142.71|6142.42|6142.42|0
1634024010000|2021-10-12 07:33:30|6141.9|6141.9|6142.88|6142.88|6143.1|6143.1|6141.9|6141.9|0
1634024020000|2021-10-12 07:33:40|6141.76|6141.76|6141.13|6141.13|6141.76|6141.76|6140.6|6140.6|0
1634024030000|2021-10-12 07:33:50|6140.89|6140.89|6139.93|6139.93|6142.05|6142.05|6139.93|6139.93|0
1634024040000|2021-10-12 07:34:00|6139.7|6139.7|6136.03|6136.03|6139.7|6139.7|6136.03|6136.03|0
1634024050000|2021-10-12 07:34:10|6135.86|6135.86|6135.41|6135.41|6135.86|6135.86|6135.41|6135.41|0
1634024060000|2021-10-12 07:34:20|6135.12|6135.12|6134.66|6134.66|6135.12|6135.12|6134.19|6134.19|0
1634024070000|2021-10-12 07:34:30|6134.63|6134.63|6134.33|6134.33|6134.63|6134.63|6134.33|6134.33|0
1634024080000|2021-10-12 07:34:40|6134.09|6134.09|6133.58|6133.58|6134.09|6134.09|6133.58|6133.58|0
1634024090000|2021-10-12 07:34:50|6134.06|6134.06|6132.42|6132.42|6134.06|6134.06|6132.42|6132.42|0
1634024100000|2021-10-12 07:35:00|6132.85|6132.85|6133.51|6133.51|6133.51|6133.51|6131.91|6131.91|0
1634024110000|2021-10-12 07:35:10|6133.03|6133.03|6131.83|6131.83|6133.03|6133.03|6131.83|6131.83|0
1634024120000|2021-10-12 07:35:20|6130.99|6130.99|6129.63|6129.63|6130.99|6130.99|6129.63|6129.63|0
1634024130000|2021-10-12 07:35:30|6128.7|6128.7|6128.7|6128.7|6128.7|6128.7|6128.7|6128.7|0
1634024150000|2021-10-12 07:35:50|6128.91|6128.91|6128.91|6128.91|6128.91|6128.91|6128.91|6128.91|0
1634024160000|2021-10-12 07:36:00|6129.84|6129.84|6130.3|6130.3|6130.99|6130.99|6129.84|6129.84|0
1634024170000|2021-10-12 07:36:10|6130.08|6130.08|6129.84|6129.84|6130.08|6130.08|6128.94|6128.94|0
1634024180000|2021-10-12 07:36:20|6129.6|6129.6|6130.58|6130.58|6130.58|6130.58|6129.6|6129.6|0
1634024190000|2021-10-12 07:36:30|6130.82|6130.82|6131.06|6131.06|6131.06|6131.06|6130.82|6130.82|0
1634024200000|2021-10-12 07:36:40|6130.82|6130.82|6129.97|6129.97|6130.82|6130.82|6129.68|6129.68|0
1634024210000|2021-10-12 07:36:50|6130.4|6130.4|6131.26|6131.26|6131.26|6131.26|6130.4|6130.4|0
1634024220000|2021-10-12 07:37:00|6131.97|6131.97|6133.95|6133.95|6133.99|6133.99|6131.97|6131.97|0
1634024230000|2021-10-12 07:37:10|6134.81|6134.81|6137.18|6137.18|6137.8|6137.8|6134.81|6134.81|0
1634024240000|2021-10-12 07:37:20|6137.13|6137.13|6137.02|6137.02|6137.13|6137.13|6136.3|6136.3|0
1634024250000|2021-10-12 07:37:30|6136.54|6136.54|6134.92|6134.92|6136.54|6136.54|6134.39|6134.39|0
1634024260000|2021-10-12 07:37:40|6134.15|6134.15|6136.62|6136.62|6137.48|6137.48|6134.15|6134.15|0
1634024270000|2021-10-12 07:37:50|6136.9|6136.9|6133.7|6133.7|6137.19|6137.19|6133.7|6133.7|0
1634024280000|2021-10-12 07:38:00|6133.99|6133.99|6133.88|6133.88|6133.99|6133.99|6132.9|6132.9|0
1634024290000|2021-10-12 07:38:10|6133.64|6133.64|6132.2|6132.2|6133.64|6133.64|6132.01|6132.01|0
1634024300000|2021-10-12 07:38:20|6132.44|6132.44|6131.08|6131.08|6132.87|6132.87|6131.08|6131.08|0
1634024310000|2021-10-12 07:38:30|6130.84|6130.84|6129.64|6129.64|6130.84|6130.84|6128.61|6128.61|0
1634024320000|2021-10-12 07:38:40|6130.07|6130.07|6128.99|6128.99|6130.31|6130.31|6128.99|6128.99|0
1634024330000|2021-10-12 07:38:50|6129.28|6129.28|6130.14|6130.14|6130.19|6130.19|6129.28|6129.28|0
1634024340000|2021-10-12 07:39:00|6129.67|6129.67|6129.45|6129.45|6129.67|6129.67|6129.45|6129.45|0
1634024350000|2021-10-12 07:39:10|6128.87|6128.87|6126.53|6126.53|6128.87|6128.87|6126.32|6126.32|0
1634024360000|2021-10-12 07:39:20|6126.1|6126.1|6126.39|6126.39|6126.39|6126.39|6125.86|6125.86|0
1634024370000|2021-10-12 07:39:30|6128.16|6128.16|6128.16|6128.16|6128.16|6128.16|6128.16|6128.16|0
1634024380000|2021-10-12 07:39:40|6127.7|6127.7|6128.36|6128.36|6128.36|6128.36|6127.7|6127.7|0
1634024390000|2021-10-12 07:39:50|6128.59|6128.59|6128.83|6128.83|6128.83|6128.83|6127.85|6127.85|0
1634024400000|2021-10-12 07:40:00|6128.36|6128.36|6127.93|6127.93|6128.36|6128.36|6126.56|6126.56|0
1634024410000|2021-10-12 07:40:10|6126.9|6126.9|6126.22|6126.22|6126.9|6126.9|6124.88|6124.88|0
1634024420000|2021-10-12 07:40:20|6127.09|6127.09|6127.99|6127.99|6128.1|6128.1|6127.09|6127.09|0
1634024430000|2021-10-12 07:40:30|6128.28|6128.28|6129.24|6129.24|6129.24|6129.24|6128.28|6128.28|0
1634024440000|2021-10-12 07:40:40|6128.81|6128.81|6129.53|6129.53|6129.53|6129.53|6128.81|6128.81|0
1634024450000|2021-10-12 07:40:50|6130.1|6130.1|6128.02|6128.02|6130.1|6130.1|6128.02|6128.02|0
1634024460000|2021-10-12 07:41:00|6128.23|6128.23|6124.47|6124.47|6128.23|6128.23|6123.54|6123.54|0
1634024470000|2021-10-12 07:41:10|6125.33|6125.33|6125.12|6125.12|6125.33|6125.33|6125.12|6125.12|0
1634024480000|2021-10-12 07:41:20|6124.9|6124.9|6124.69|6124.69|6124.9|6124.9|6124.69|6124.69|0
1634024490000|2021-10-12 07:41:30|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|0
1634024500000|2021-10-12 07:41:40|6123.71|6123.71|6123.78|6123.78|6123.78|6123.78|6123.2|6123.2|0
1634024520000|2021-10-12 07:42:00|6124.07|6124.07|6125.96|6125.96|6125.96|6125.96|6124.07|6124.07|0
1634024530000|2021-10-12 07:42:10|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|0
1634024540000|2021-10-12 07:42:20|6128.06|6128.06|6128.77|6128.77|6128.77|6128.77|6128.06|6128.06|0
1634024550000|2021-10-12 07:42:30|6129.64|6129.64|6128.04|6128.04|6129.64|6129.64|6127.61|6127.61|0
1634024560000|2021-10-12 07:42:40|6127.82|6127.82|6128.3|6128.3|6128.3|6128.3|6127.39|6127.39|0
1634024570000|2021-10-12 07:42:50|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|0
1634024580000|2021-10-12 07:43:00|6129.02|6129.02|6129.66|6129.66|6129.66|6129.66|6128.73|6128.73|0
1634024590000|2021-10-12 07:43:10|6129.67|6129.67|6129.43|6129.43|6129.67|6129.67|6129.43|6129.43|0
1634024600000|2021-10-12 07:43:20|6129.65|6129.65|6128.45|6128.45|6129.65|6129.65|6128.45|6128.45|0
1634024610000|2021-10-12 07:43:30|6128.46|6128.46|6129.67|6129.67|6129.67|6129.67|6128.46|6128.46|0
1634024620000|2021-10-12 07:43:40|6129.96|6129.96|6130.78|6130.78|6131.5|6131.5|6129.96|6129.96|0
1634024630000|2021-10-12 07:43:50|6130.76|6130.76|6130.78|6130.78|6130.78|6130.78|6130.76|6130.76|0
1634024640000|2021-10-12 07:44:00|6132.05|6132.05|6133|6133|6134.62|6134.62|6132.05|6132.05|0
1634024650000|2021-10-12 07:44:10|6133.24|6133.24|6133|6133|6133.24|6133.24|6133|6133|0
1634024660000|2021-10-12 07:44:20|6132.98|6132.98|6133.96|6133.96|6133.96|6133.96|6132.97|6132.97|0
1634024670000|2021-10-12 07:44:30|6133.53|6133.53|6132.78|6132.78|6133.53|6133.53|6132.21|6132.21|0
1634024680000|2021-10-12 07:44:40|6132.5|6132.5|6132.5|6132.5|6132.5|6132.5|6132.5|6132.5|0
1634024690000|2021-10-12 07:44:50|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|0
1634024700000|2021-10-12 07:45:00|6131.63|6131.63|6132.17|6132.17|6133.07|6133.07|6131|6131|0
1634024710000|2021-10-12 07:45:10|6131.3|6131.3|6129.61|6129.61|6131.3|6131.3|6129.61|6129.61|0
1634024720000|2021-10-12 07:45:20|6130.09|6130.09|6129.32|6129.32|6130.52|6130.52|6129.32|6129.32|0
1634024730000|2021-10-12 07:45:30|6129.34|6129.34|6128.94|6128.94|6129.37|6129.37|6127.67|6127.67|0
1634024740000|2021-10-12 07:45:40|6129.18|6129.18|6129.01|6129.01|6129.48|6129.48|6129.01|6129.01|0
1634024750000|2021-10-12 07:45:50|6129.48|6129.48|6129.01|6129.01|6129.68|6129.68|6129.01|6129.01|0
1634024760000|2021-10-12 07:46:00|6128.95|6128.95|6127.7|6127.7|6129.38|6129.38|6127.68|6127.68|0
1634024770000|2021-10-12 07:46:10|6127.41|6127.41|6127.64|6127.64|6127.64|6127.64|6127.41|6127.41|0
1634024780000|2021-10-12 07:46:20|6127.59|6127.59|6129.6|6129.6|6129.6|6129.6|6127.59|6127.59|0
1634024790000|2021-10-12 07:46:30|6129.89|6129.89|6131.68|6131.68|6131.68|6131.68|6129.89|6129.89|0
1634024800000|2021-10-12 07:46:40|6131.97|6131.97|6132.95|6132.95|6132.95|6132.95|6131.97|6131.97|0
1634024810000|2021-10-12 07:46:50|6132.37|6132.37|6132.37|6132.37|6132.37|6132.37|6132.37|6132.37|0
1634024820000|2021-10-12 07:47:00|6133.24|6133.24|6135.1|6135.1|6135.77|6135.77|6133.24|6133.24|0
1634024830000|2021-10-12 07:47:10|6135.34|6135.34|6132.85|6132.85|6135.37|6135.37|6132.85|6132.85|0
1634024840000|2021-10-12 07:47:20|6132.61|6132.61|6131.25|6131.25|6132.61|6132.61|6131.25|6131.25|0
1634024850000|2021-10-12 07:47:30|6130.73|6130.73|6132.21|6132.21|6132.21|6132.21|6130.44|6130.44|0
1634024860000|2021-10-12 07:47:40|6132.5|6132.5|6132.74|6132.74|6133.03|6133.03|6132.5|6132.5|0
1634024870000|2021-10-12 07:47:50|6132.95|6132.95|6133.08|6133.08|6133.17|6133.17|6132.95|6132.95|0
1634024880000|2021-10-12 07:48:00|6133.11|6133.11|6132.68|6132.68|6133.11|6133.11|6132.68|6132.68|0
1634024890000|2021-10-12 07:48:10|6132.45|6132.45|6130.94|6130.94|6132.45|6132.45|6130.65|6130.65|0
1634024900000|2021-10-12 07:48:20|6131.22|6131.22|6131.98|6131.98|6132.27|6132.27|6131.22|6131.22|0
1634024910000|2021-10-12 07:48:30|6133.05|6133.05|6133.24|6133.24|6133.24|6133.24|6132.76|6132.76|0
1634024920000|2021-10-12 07:48:40|6131.76|6131.76|6131.73|6131.73|6131.76|6131.76|6131.73|6131.73|0
1634024930000|2021-10-12 07:48:50|6131.44|6131.44|6131.59|6131.59|6131.59|6131.59|6131.01|6131.01|0
1634024940000|2021-10-12 07:49:00|6131.88|6131.88|6131.11|6131.11|6131.88|6131.88|6131.11|6131.11|0
1634024950000|2021-10-12 07:49:10|6131.59|6131.59|6132.12|6132.12|6132.12|6132.12|6131.59|6131.59|0
1634024970000|2021-10-12 07:49:30|6132.47|6132.47|6132.76|6132.76|6132.76|6132.76|6132.18|6132.18|0
1634024980000|2021-10-12 07:49:40|6133.05|6133.05|6133.34|6133.34|6133.34|6133.34|6133.05|6133.05|0
1634024990000|2021-10-12 07:49:50|6133.37|6133.37|6131.11|6131.11|6133.39|6133.39|6131.11|6131.11|0
1634025000000|2021-10-12 07:50:00|6131.57|6131.57|6132.07|6132.07|6132.07|6132.07|6131.57|6131.57|0
1634025010000|2021-10-12 07:50:10|6131.4|6131.4|6130.82|6130.82|6131.4|6131.4|6130.82|6130.82|0
1634025020000|2021-10-12 07:50:20|6130.53|6130.53|6132.72|6132.72|6132.72|6132.72|6130.53|6130.53|0
1634025030000|2021-10-12 07:50:30|6133.16|6133.16|6131.29|6131.29|6133.16|6133.16|6130.48|6130.48|0
1634025040000|2021-10-12 07:50:40|6131.58|6131.58|6130.82|6130.82|6131.58|6131.58|6130.82|6130.82|0
1634025050000|2021-10-12 07:50:50|6131.06|6131.06|6131.06|6131.06|6131.06|6131.06|6131.06|6131.06|0
1634025060000|2021-10-12 07:51:00|6131.34|6131.34|6131.29|6131.29|6131.87|6131.87|6131.29|6131.29|0
1634025070000|2021-10-12 07:51:10|6131.72|6131.72|6130.3|6130.3|6132.22|6132.22|6130.3|6130.3|0
1634025080000|2021-10-12 07:51:20|6130.4|6130.4|6130.54|6130.54|6130.63|6130.63|6130.3|6130.3|0
1634025090000|2021-10-12 07:51:30|6130.83|6130.83|6130.59|6130.59|6130.83|6130.83|6130.59|6130.59|0
1634025110000|2021-10-12 07:51:50|6130.83|6130.83|6131.05|6131.05|6131.05|6131.05|6130.83|6130.83|0
1634025120000|2021-10-12 07:52:00|6130.83|6130.83|6129.06|6129.06|6130.83|6130.83|6129.06|6129.06|0
1634025130000|2021-10-12 07:52:10|6129.35|6129.35|6129.34|6129.34|6129.35|6129.35|6129.06|6129.06|0
1634025140000|2021-10-12 07:52:20|6129.11|6129.11|6130.59|6130.59|6130.59|6130.59|6129.11|6129.11|0
1634025150000|2021-10-12 07:52:30|6130.3|6130.3|6130.3|6130.3|6130.3|6130.3|6130.3|6130.3|0
1634025160000|2021-10-12 07:52:40|6130.29|6130.29|6128.68|6128.68|6130.32|6130.32|6128.68|6128.68|0
1634025170000|2021-10-12 07:52:50|6128.89|6128.89|6128.89|6128.89|6128.89|6128.89|6128.89|6128.89|0
1634025180000|2021-10-12 07:53:00|6128.95|6128.95|6129.43|6129.43|6129.43|6129.43|6128.95|6128.95|0
1634025190000|2021-10-12 07:53:10|6128.52|6128.52|6127.17|6127.17|6128.52|6128.52|6127.17|6127.17|0
1634025200000|2021-10-12 07:53:20|6126.93|6126.93|6126.71|6126.71|6126.93|6126.93|6126.71|6126.71|0
1634025210000|2021-10-12 07:53:30|6126.14|6126.14|6126.37|6126.37|6126.37|6126.37|6126.14|6126.14|0
1634025220000|2021-10-12 07:53:40|6126.09|6126.09|6125.99|6125.99|6126.23|6126.23|6125.99|6125.99|0
1634025230000|2021-10-12 07:53:50|6126.23|6126.23|6127.1|6127.1|6127.1|6127.1|6126.23|6126.23|0
1634025240000|2021-10-12 07:54:00|6126.65|6126.65|6126.22|6126.22|6126.65|6126.65|6126.22|6126.22|0
1634025250000|2021-10-12 07:54:10|6125.98|6125.98|6125.14|6125.14|6125.98|6125.98|6125.14|6125.14|0
1634025260000|2021-10-12 07:54:20|6125.1|6125.1|6121.45|6121.45|6125.1|6125.1|6121.45|6121.45|0
1634025270000|2021-10-12 07:54:30|6121.92|6121.92|6131.27|6131.27|6131.27|6131.27|6121.92|6121.92|0
1634025280000|2021-10-12 07:54:40|6132.61|6132.61|6134.12|6134.12|6135.72|6135.72|6131.92|6131.92|0
1634025290000|2021-10-12 07:54:50|6133.91|6133.91|6133.9|6133.9|6134.12|6134.12|6133.43|6133.43|0
1634025300000|2021-10-12 07:55:00|6134.14|6134.14|6135.03|6135.03|6135.03|6135.03|6133.35|6133.35|0
1634025310000|2021-10-12 07:55:10|6134.74|6134.74|6134.52|6134.52|6135.45|6135.45|6134.31|6134.31|0
1634025320000|2021-10-12 07:55:20|6134.09|6134.09|6132.37|6132.37|6134.09|6134.09|6132.13|6132.13|0
1634025330000|2021-10-12 07:55:30|6132.58|6132.58|6128.59|6128.59|6132.58|6132.58|6128.59|6128.59|0
1634025340000|2021-10-12 07:55:40|6129.02|6129.02|6131.06|6131.06|6131.06|6131.06|6129.02|6129.02|0
1634025350000|2021-10-12 07:55:50|6130.85|6130.85|6128.41|6128.41|6130.85|6130.85|6128.41|6128.41|0
1634025360000|2021-10-12 07:56:00|6127.98|6127.98|6126.45|6126.45|6127.98|6127.98|6126.16|6126.16|0
1634025370000|2021-10-12 07:56:10|6125.63|6125.63|6125.71|6125.71|6125.92|6125.92|6125.63|6125.63|0
1634025380000|2021-10-12 07:56:20|6125.92|6125.92|6125.92|6125.92|6125.92|6125.92|6125.92|6125.92|0
1634025390000|2021-10-12 07:56:30|6125.71|6125.71|6125.47|6125.47|6125.71|6125.71|6125.47|6125.47|0
1634025400000|2021-10-12 07:56:40|6125.68|6125.68|6124.8|6124.8|6125.68|6125.68|6124.8|6124.8|0
1634025410000|2021-10-12 07:56:50|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|0
1634025420000|2021-10-12 07:57:00|6124.61|6124.61|6124.83|6124.83|6124.83|6124.83|6124.61|6124.61|0
1634025430000|2021-10-12 07:57:10|6124.61|6124.61|6124.87|6124.87|6124.87|6124.87|6124.4|6124.4|0
1634025440000|2021-10-12 07:57:20|6124.58|6124.58|6122.15|6122.15|6124.58|6124.58|6122.15|6122.15|0
1634025450000|2021-10-12 07:57:30|6122.11|6122.11|6121.24|6121.24|6122.11|6122.11|6121.24|6121.24|0
1634025460000|2021-10-12 07:57:40|6121.12|6121.12|6121.14|6121.14|6121.15|6121.15|6121.12|6121.12|0
1634025470000|2021-10-12 07:57:50|6120.94|6120.94|6119.82|6119.82|6120.94|6120.94|6119.82|6119.82|0
1634025480000|2021-10-12 07:58:00|6119.58|6119.58|6119.58|6119.58|6119.58|6119.58|6119.58|6119.58|0
1634025490000|2021-10-12 07:58:10|6119.8|6119.8|6119.8|6119.8|6119.8|6119.8|6119.8|6119.8|0
1634025500000|2021-10-12 07:58:20|6119.22|6119.22|6117.19|6117.19|6119.22|6119.22|6116.61|6116.61|0
1634025510000|2021-10-12 07:58:30|6117.7|6117.7|6119.39|6119.39|6119.39|6119.39|6117.7|6117.7|0
1634025520000|2021-10-12 07:58:40|6119.43|6119.43|6119.58|6119.58|6119.87|6119.87|6119.13|6119.13|0
1634025530000|2021-10-12 07:58:50|6119.62|6119.62|6119.62|6119.62|6119.64|6119.64|6119.33|6119.33|0
1634025540000|2021-10-12 07:59:00|6118.75|6118.75|6118.57|6118.57|6118.75|6118.75|6117.51|6117.51|0
1634025550000|2021-10-12 07:59:10|6119.09|6119.09|6119.17|6119.17|6119.17|6119.17|6119.09|6119.09|0
1634025560000|2021-10-12 07:59:20|6118.88|6118.88|6120.25|6120.25|6120.25|6120.25|6118.88|6118.88|0
1634025580000|2021-10-12 07:59:40|6120.26|6120.26|6118.82|6118.82|6120.26|6120.26|6118.81|6118.81|0
1634025590000|2021-10-12 07:59:50|6118.53|6118.53|6117.39|6117.39|6118.53|6118.53|6117.39|6117.39|0
1634025600000|2021-10-12 08:00:00|6117.1|6117.1|6116.65|6116.65|6117.17|6117.17|6116.65|6116.65|0
1634025620000|2021-10-12 08:00:20|6116.66|6116.66|6117.82|6117.82|6117.82|6117.82|6116.66|6116.66|0
1634025630000|2021-10-12 08:00:30|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1634025640000|2021-10-12 08:00:40|6119.83|6119.83|6119.03|6119.03|6119.83|6119.83|6119.03|6119.03|0
1634025650000|2021-10-12 08:00:50|6119.61|6119.61|6120.85|6120.85|6121.52|6121.52|6119.61|6119.61|0
1634025660000|2021-10-12 08:01:00|6120.61|6120.61|6120.61|6120.61|6120.61|6120.61|6120.03|6120.03|0
1634025680000|2021-10-12 08:01:20|6120.62|6120.62|6120.33|6120.33|6120.62|6120.62|6120.33|6120.33|0
1634025690000|2021-10-12 08:01:30|6120.57|6120.57|6120.55|6120.55|6121.08|6121.08|6120.55|6120.55|0
1634025700000|2021-10-12 08:01:40|6120.26|6120.26|6121.36|6121.36|6121.36|6121.36|6120.26|6120.26|0
1634025720000|2021-10-12 08:02:00|6121.15|6121.15|6121.17|6121.17|6121.17|6121.17|6121.15|6121.15|0
1634025730000|2021-10-12 08:02:10|6121.41|6121.41|6121.43|6121.43|6121.43|6121.43|6121.41|6121.41|0
1634025740000|2021-10-12 08:02:20|6121.44|6121.44|6121.2|6121.2|6121.44|6121.44|6121.2|6121.2|0
1634025760000|2021-10-12 08:02:40|6121.21|6121.21|6122.45|6122.45|6122.45|6122.45|6121.21|6121.21|0
1634025770000|2021-10-12 08:02:50|6121.93|6121.93|6121.16|6121.16|6121.93|6121.93|6121.16|6121.16|0
1634025780000|2021-10-12 08:03:00|6120.92|6120.92|6120.06|6120.06|6120.92|6120.92|6120.06|6120.06|0
1634025790000|2021-10-12 08:03:10|6119.77|6119.77|6119.65|6119.65|6120.35|6120.35|6119.22|6119.22|0
1634025810000|2021-10-12 08:03:30|6119.94|6119.94|6121.8|6121.8|6121.8|6121.8|6119.94|6119.94|0
1634025820000|2021-10-12 08:03:40|6122.45|6122.45|6123.98|6123.98|6124.27|6124.27|6122.45|6122.45|0
1634025830000|2021-10-12 08:03:50|6124.02|6124.02|6124.34|6124.34|6124.34|6124.34|6124.02|6124.02|0
1634025840000|2021-10-12 08:04:00|6125.77|6125.77|6125.54|6125.54|6125.77|6125.77|6125.54|6125.54|0
1634025850000|2021-10-12 08:04:10|6125.5|6125.5|6125.5|6125.5|6125.5|6125.5|6125.5|6125.5|0
1634025860000|2021-10-12 08:04:20|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|0
1634025870000|2021-10-12 08:04:30|6125.21|6125.21|6123.28|6123.28|6125.38|6125.38|6123.28|6123.28|0
1634025880000|2021-10-12 08:04:40|6123.25|6123.25|6122.2|6122.2|6123.25|6123.25|6121.96|6121.96|0
1634025890000|2021-10-12 08:04:50|6121.55|6121.55|6119.08|6119.08|6121.55|6121.55|6119.08|6119.08|0
1634025900000|2021-10-12 08:05:00|6118.8|6118.8|6118.13|6118.13|6118.8|6118.8|6117.84|6117.84|0
1634025910000|2021-10-12 08:05:10|6117.55|6117.55|6117.05|6117.05|6118.27|6118.27|6116.62|6116.62|0
1634025920000|2021-10-12 08:05:20|6117.29|6117.29|6117.79|6117.79|6117.79|6117.79|6117.29|6117.29|0
1634025930000|2021-10-12 08:05:30|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|0
1634025940000|2021-10-12 08:05:40|6118.06|6118.06|6117.31|6117.31|6118.06|6118.06|6117.31|6117.31|0
1634025950000|2021-10-12 08:05:50|6117.6|6117.6|6117.84|6117.84|6117.84|6117.84|6117.6|6117.6|0
1634025960000|2021-10-12 08:06:00|6117.6|6117.6|6115.26|6115.26|6117.84|6117.84|6115.26|6115.26|0
1634025970000|2021-10-12 08:06:10|6115.74|6115.74|6115.74|6115.74|6115.74|6115.74|6115.74|6115.74|0
1634025980000|2021-10-12 08:06:20|6115.45|6115.45|6115.88|6115.88|6115.88|6115.88|6115.45|6115.45|0
1634025990000|2021-10-12 08:06:30|6117.03|6117.03|6117.97|6117.97|6118.22|6118.22|6117.03|6117.03|0
1634026000000|2021-10-12 08:06:40|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1634026010000|2021-10-12 08:06:50|6117.08|6117.08|6117.94|6117.94|6119|6119|6117.08|6117.08|0
1634026020000|2021-10-12 08:07:00|6117.7|6117.7|6116.95|6116.95|6117.7|6117.7|6116.37|6116.37|0
1634026030000|2021-10-12 08:07:10|6116.3|6116.3|6114.75|6114.75|6117.43|6117.43|6114.75|6114.75|0
1634026040000|2021-10-12 08:07:20|6114.46|6114.46|6113.68|6113.68|6114.46|6114.46|6113.68|6113.68|0
1634026050000|2021-10-12 08:07:30|6113.97|6113.97|6115.71|6115.71|6115.71|6115.71|6113.97|6113.97|0
1634026060000|2021-10-12 08:07:40|6115.43|6115.43|6115.44|6115.44|6115.44|6115.44|6115.43|6115.43|0
1634026070000|2021-10-12 08:07:50|6115.94|6115.94|6116.13|6116.13|6116.13|6116.13|6115.65|6115.65|0
1634026080000|2021-10-12 08:08:00|6116.17|6116.17|6116.46|6116.46|6116.74|6116.74|6116.17|6116.17|0
1634026090000|2021-10-12 08:08:10|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.18|6116.18|0
1634026100000|2021-10-12 08:08:20|6116.68|6116.68|6113.75|6113.75|6117.02|6117.02|6113.75|6113.75|0
1634026110000|2021-10-12 08:08:30|6113.47|6113.47|6112.29|6112.29|6113.47|6113.47|6112.29|6112.29|0
1634026120000|2021-10-12 08:08:40|6112|6112|6112.81|6112.81|6112.81|6112.81|6112|6112|0
1634026130000|2021-10-12 08:08:50|6113.52|6113.52|6114.26|6114.26|6114.26|6114.26|6113.52|6113.52|0
1634026140000|2021-10-12 08:09:00|6113.97|6113.97|6113.39|6113.39|6113.97|6113.97|6113.15|6113.15|0
1634026150000|2021-10-12 08:09:10|6112.48|6112.48|6112.51|6112.51|6112.51|6112.51|6112.48|6112.48|0
1634026160000|2021-10-12 08:09:20|6111.64|6111.64|6110.95|6110.95|6111.64|6111.64|6110.08|6110.08|0
1634026170000|2021-10-12 08:09:30|6111.24|6111.24|6110.95|6110.95|6111.24|6111.24|6110.95|6110.95|0
1634026180000|2021-10-12 08:09:40|6110.73|6110.73|6111.79|6111.79|6111.79|6111.79|6109.44|6109.44|0
1634026190000|2021-10-12 08:09:50|6111.21|6111.21|6110.9|6110.9|6111.45|6111.45|6110.9|6110.9|0
1634026200000|2021-10-12 08:10:00|6110.03|6110.03|6111.67|6111.67|6111.67|6111.67|6109.55|6109.55|0
1634026210000|2021-10-12 08:10:10|6111.71|6111.71|6113.53|6113.53|6113.53|6113.53|6111.71|6111.71|0
1634026220000|2021-10-12 08:10:20|6113.77|6113.77|6113.19|6113.19|6113.77|6113.77|6113.19|6113.19|0
1634026240000|2021-10-12 08:10:40|6114.12|6114.12|6113.78|6113.78|6114.12|6114.12|6113.78|6113.78|0
1634026250000|2021-10-12 08:10:50|6113.55|6113.55|6114.41|6114.41|6114.41|6114.41|6113.55|6113.55|0
1634026260000|2021-10-12 08:11:00|6113.83|6113.83|6110.98|6110.98|6114.12|6114.12|6110.74|6110.74|0
1634026270000|2021-10-12 08:11:10|6111.04|6111.04|6109.77|6109.77|6112.12|6112.12|6109.77|6109.77|0
1634026280000|2021-10-12 08:11:20|6109.72|6109.72|6108.01|6108.01|6109.72|6109.72|6108.01|6108.01|0
1634026290000|2021-10-12 08:11:30|6108.08|6108.08|6107.86|6107.86|6108.66|6108.66|6107.84|6107.84|0
1634026300000|2021-10-12 08:11:40|6108.15|6108.15|6107.21|6107.21|6109.08|6109.08|6107.21|6107.21|0
1634026310000|2021-10-12 08:11:50|6107.18|6107.18|6106.61|6106.61|6107.21|6107.21|6106.16|6106.16|0
1634026320000|2021-10-12 08:12:00|6106.4|6106.4|6104|6104|6107.16|6107.16|6104|6104|0
1634026330000|2021-10-12 08:12:10|6103.96|6103.96|6105.54|6105.54|6105.54|6105.54|6103.96|6103.96|0
1634026340000|2021-10-12 08:12:20|6105.78|6105.78|6105.03|6105.03|6105.78|6105.78|6105.03|6105.03|0
1634026350000|2021-10-12 08:12:30|6104.58|6104.58|6105.37|6105.37|6105.71|6105.71|6104.55|6104.55|0
1634026360000|2021-10-12 08:12:40|6105.08|6105.08|6104.84|6104.84|6105.08|6105.08|6104.84|6104.84|0
1634026370000|2021-10-12 08:12:50|6103.79|6103.79|6103.79|6103.79|6103.79|6103.79|6103.79|6103.79|0
1634026380000|2021-10-12 08:13:00|6103.55|6103.55|6101.62|6101.62|6103.55|6103.55|6101.62|6101.62|0
1634026390000|2021-10-12 08:13:10|6101.72|6101.72|6100.16|6100.16|6102|6102|6100.16|6100.16|0
1634026400000|2021-10-12 08:13:20|6099.16|6099.16|6099.51|6099.51|6099.56|6099.56|6097.96|6097.96|0
1634026410000|2021-10-12 08:13:30|6099.52|6099.52|6098.75|6098.75|6099.81|6099.81|6098.75|6098.75|0
1634026420000|2021-10-12 08:13:40|6098.05|6098.05|6098.53|6098.53|6098.53|6098.53|6098.05|6098.05|0
1634026430000|2021-10-12 08:13:50|6098.24|6098.24|6099.92|6099.92|6100.21|6100.21|6098.24|6098.24|0
1634026440000|2021-10-12 08:14:00|6100.21|6100.21|6101.85|6101.85|6102.16|6102.16|6100.21|6100.21|0
1634026450000|2021-10-12 08:14:10|6101.56|6101.56|6101.61|6101.61|6101.61|6101.61|6101.56|6101.56|0
1634026460000|2021-10-12 08:14:20|6101.9|6101.9|6101.93|6101.93|6103.15|6103.15|6101.89|6101.89|0
1634026470000|2021-10-12 08:14:30|6102.41|6102.41|6104.23|6104.23|6104.23|6104.23|6102.41|6102.41|0
1634026480000|2021-10-12 08:14:40|6102.94|6102.94|6104.23|6104.23|6104.7|6104.7|6102.94|6102.94|0
1634026490000|2021-10-12 08:14:50|6104.85|6104.85|6105.43|6105.43|6105.43|6105.43|6104.85|6104.85|0
1634026500000|2021-10-12 08:15:00|6104.56|6104.56|6103.58|6103.58|6104.56|6104.56|6103.58|6103.58|0
1634026510000|2021-10-12 08:15:10|6103.15|6103.15|6102.85|6102.85|6103.15|6103.15|6102.85|6102.85|0
1634026520000|2021-10-12 08:15:20|6102.32|6102.32|6101.89|6101.89|6102.32|6102.32|6101.41|6101.41|0
1634026530000|2021-10-12 08:15:30|6101.88|6101.88|6103.14|6103.14|6103.14|6103.14|6101.01|6101.01|0
1634026540000|2021-10-12 08:15:40|6103.43|6103.43|6103.67|6103.67|6103.67|6103.67|6103.43|6103.43|0
1634026550000|2021-10-12 08:15:50|6103.91|6103.91|6104.48|6104.48|6104.48|6104.48|6103.91|6103.91|0
1634026560000|2021-10-12 08:16:00|6104.77|6104.77|6105.83|6105.83|6106.07|6106.07|6104.77|6104.77|0
1634026570000|2021-10-12 08:16:10|6106.69|6106.69|6105.35|6105.35|6106.69|6106.69|6105.35|6105.35|0
1634026590000|2021-10-12 08:16:30|6105.13|6105.13|6105.74|6105.74|6105.74|6105.74|6105.13|6105.13|0
1634026600000|2021-10-12 08:16:40|6104.86|6104.86|6104.86|6104.86|6104.86|6104.86|6104.86|6104.86|0
1634026610000|2021-10-12 08:16:50|6104.62|6104.62|6104.62|6104.62|6104.86|6104.86|6104.62|6104.62|0
1634026620000|2021-10-12 08:17:00|6104.84|6104.84|6105.96|6105.96|6105.96|6105.96|6104.82|6104.82|0
1634026630000|2021-10-12 08:17:10|6106.18|6106.18|6106.48|6106.48|6106.48|6106.48|6106.18|6106.18|0
1634026640000|2021-10-12 08:17:20|6106.77|6106.77|6108.69|6108.69|6108.69|6108.69|6106.77|6106.77|0
1634026650000|2021-10-12 08:17:30|6109.22|6109.22|6108.93|6108.93|6109.22|6109.22|6108.93|6108.93|0
1634026660000|2021-10-12 08:17:40|6108.69|6108.69|6108.45|6108.45|6108.69|6108.69|6108.45|6108.45|0
1634026670000|2021-10-12 08:17:50|6109.03|6109.03|6108|6108|6109.03|6109.03|6108|6108|0
1634026680000|2021-10-12 08:18:00|6108.86|6108.86|6108.68|6108.68|6108.86|6108.86|6108.62|6108.62|0
1634026690000|2021-10-12 08:18:10|6108.87|6108.87|6108.16|6108.16|6108.87|6108.87|6107.87|6107.87|0
1634026700000|2021-10-12 08:18:20|6107.87|6107.87|6108.72|6108.72|6108.72|6108.72|6107.87|6107.87|0
1634026710000|2021-10-12 08:18:30|6108.77|6108.77|6106.22|6106.22|6108.77|6108.77|6106.22|6106.22|0
1634026720000|2021-10-12 08:18:40|6106.79|6106.79|6106.18|6106.18|6106.79|6106.79|6105.79|6105.79|0
1634026740000|2021-10-12 08:19:00|6108.31|6108.31|6110.1|6110.1|6110.1|6110.1|6108.31|6108.31|0
1634026750000|2021-10-12 08:19:10|6110.32|6110.32|6110.32|6110.32|6110.53|6110.53|6110.32|6110.32|0
1634026770000|2021-10-12 08:19:30|6110.03|6110.03|6108.78|6108.78|6110.03|6110.03|6108.78|6108.78|0
1634026780000|2021-10-12 08:19:40|6108.76|6108.76|6108.27|6108.27|6108.81|6108.81|6108.22|6108.22|0
1634026790000|2021-10-12 08:19:50|6107.98|6107.98|6107.36|6107.36|6107.98|6107.98|6107.12|6107.12|0
1634026800000|2021-10-12 08:20:00|6107.12|6107.12|6104.25|6104.25|6107.36|6107.36|6104.25|6104.25|0
1634026810000|2021-10-12 08:20:10|6104.18|6104.18|6103.97|6103.97|6104.18|6104.18|6103.97|6103.97|0
1634026820000|2021-10-12 08:20:20|6103.98|6103.98|6104.81|6104.81|6104.81|6104.81|6103.98|6103.98|0
1634026830000|2021-10-12 08:20:30|6104.87|6104.87|6105.58|6105.58|6105.58|6105.58|6104.87|6104.87|0
1634026840000|2021-10-12 08:20:40|6105.48|6105.48|6108.5|6108.5|6108.5|6108.5|6105.48|6105.48|0
1634026850000|2021-10-12 08:20:50|6108.44|6108.44|6108.98|6108.98|6109.07|6109.07|6108.4|6108.4|0
1634026860000|2021-10-12 08:21:00|6107.83|6107.83|6107.35|6107.35|6107.83|6107.83|6107.35|6107.35|0
1634026870000|2021-10-12 08:21:10|6107.64|6107.64|6106.68|6106.68|6107.64|6107.64|6106.44|6106.44|0
1634026880000|2021-10-12 08:21:20|6106.97|6106.97|6107.5|6107.5|6107.5|6107.5|6106.97|6106.97|0
1634026890000|2021-10-12 08:21:30|6107.74|6107.74|6106.85|6106.85|6108.17|6108.17|6106.85|6106.85|0
1634026900000|2021-10-12 08:21:40|6107.09|6107.09|6107.33|6107.33|6107.33|6107.33|6107.09|6107.09|0
1634026910000|2021-10-12 08:21:50|6107.91|6107.91|6107.91|6107.91|6107.91|6107.91|6107.91|6107.91|0
1634026920000|2021-10-12 08:22:00|6107.89|6107.89|6109.36|6109.36|6109.36|6109.36|6107.87|6107.87|0
1634026930000|2021-10-12 08:22:10|6109.38|6109.38|6109.35|6109.35|6109.38|6109.38|6109.35|6109.35|0
1634026940000|2021-10-12 08:22:20|6109.25|6109.25|6108.32|6108.32|6109.87|6109.87|6108.25|6108.25|0
1634026950000|2021-10-12 08:22:30|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|0
1634026960000|2021-10-12 08:22:40|6108.39|6108.39|6108.63|6108.63|6108.63|6108.63|6108.39|6108.39|0
1634026970000|2021-10-12 08:22:50|6108.64|6108.64|6110.49|6110.49|6110.49|6110.49|6108.64|6108.64|0
1634026980000|2021-10-12 08:23:00|6110.96|6110.96|6110.95|6110.95|6110.96|6110.96|6110.95|6110.95|0
1634026990000|2021-10-12 08:23:10|6112.77|6112.77|6112.81|6112.81|6112.81|6112.81|6112.77|6112.77|0
1634027000000|2021-10-12 08:23:20|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|0
1634027020000|2021-10-12 08:23:40|6113.42|6113.42|6115.69|6115.69|6116.22|6116.22|6113.42|6113.42|0
1634027030000|2021-10-12 08:23:50|6115.75|6115.75|6114.57|6114.57|6115.75|6115.75|6114.05|6114.05|0
1634027040000|2021-10-12 08:24:00|6114.81|6114.81|6116.64|6116.64|6116.64|6116.64|6114.72|6114.72|0
1634027050000|2021-10-12 08:24:10|6116.87|6116.87|6116.89|6116.89|6117.46|6117.46|6116.46|6116.46|0
1634027060000|2021-10-12 08:24:20|6115.26|6115.26|6112.36|6112.36|6115.26|6115.26|6112.36|6112.36|0
1634027080000|2021-10-12 08:24:40|6112.12|6112.12|6112.05|6112.05|6112.12|6112.12|6111.89|6111.89|0
1634027090000|2021-10-12 08:24:50|6112.29|6112.29|6112.29|6112.29|6112.29|6112.29|6112.29|6112.29|0
1634027100000|2021-10-12 08:25:00|6112.53|6112.53|6112.53|6112.53|6112.53|6112.53|6112.53|6112.53|0
1634027110000|2021-10-12 08:25:10|6113.2|6113.2|6113.96|6113.96|6114.68|6114.68|6113.2|6113.2|0
1634027120000|2021-10-12 08:25:20|6114.18|6114.18|6116.52|6116.52|6117.14|6117.14|6114.18|6114.18|0
1634027130000|2021-10-12 08:25:30|6116.09|6116.09|6116.36|6116.36|6116.95|6116.95|6115.8|6115.8|0
1634027140000|2021-10-12 08:25:40|6114.93|6114.93|6114.41|6114.41|6114.93|6114.93|6114.41|6114.41|0
1634027150000|2021-10-12 08:25:50|6114.12|6114.12|6112.92|6112.92|6114.12|6114.12|6112.92|6112.92|0
1634027160000|2021-10-12 08:26:00|6113.14|6113.14|6114.19|6114.19|6114.19|6114.19|6113.14|6113.14|0
1634027170000|2021-10-12 08:26:10|6114.77|6114.77|6115.01|6115.01|6115.01|6115.01|6114.77|6114.77|0
1634027190000|2021-10-12 08:26:30|6114.77|6114.77|6113.96|6113.96|6114.77|6114.77|6113.96|6113.96|0
1634027200000|2021-10-12 08:26:40|6114.25|6114.25|6112.51|6112.51|6114.25|6114.25|6112.51|6112.51|0
1634027210000|2021-10-12 08:26:50|6113.08|6113.08|6113.56|6113.56|6114.43|6114.43|6113.08|6113.08|0
1634027220000|2021-10-12 08:27:00|6113.47|6113.47|6113.97|6113.97|6113.97|6113.97|6113.47|6113.47|0
1634027230000|2021-10-12 08:27:10|6113.76|6113.76|6113.49|6113.49|6113.76|6113.76|6113.28|6113.28|0
1634027240000|2021-10-12 08:27:20|6114.07|6114.07|6113.83|6113.83|6114.07|6114.07|6113.83|6113.83|0
1634027250000|2021-10-12 08:27:30|6114.99|6114.99|6114.51|6114.51|6115.04|6115.04|6114.17|6114.17|0
1634027260000|2021-10-12 08:27:40|6113.71|6113.71|6113.24|6113.24|6113.71|6113.71|6113.24|6113.24|0
1634027270000|2021-10-12 08:27:50|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|0
1634027280000|2021-10-12 08:28:00|6112.54|6112.54|6110.48|6110.48|6112.54|6112.54|6110.48|6110.48|0
1634027290000|2021-10-12 08:28:10|6110.91|6110.91|6111.2|6111.2|6112.07|6112.07|6110.91|6110.91|0
1634027300000|2021-10-12 08:28:20|6111.73|6111.73|6114.02|6114.02|6114.02|6114.02|6111.73|6111.73|0
1634027310000|2021-10-12 08:28:30|6114.74|6114.74|6114.74|6114.74|6114.74|6114.74|6114.74|6114.74|0
1634027320000|2021-10-12 08:28:40|6114.6|6114.6|6114.05|6114.05|6114.6|6114.6|6114.05|6114.05|0
1634027330000|2021-10-12 08:28:50|6113.76|6113.76|6113.71|6113.71|6114.62|6114.62|6113.47|6113.47|0
1634027340000|2021-10-12 08:29:00|6113.43|6113.43|6113.85|6113.85|6114.14|6114.14|6112.85|6112.85|0
1634027350000|2021-10-12 08:29:10|6114.09|6114.09|6110.23|6110.23|6114.09|6114.09|6110.19|6110.19|0
1634027360000|2021-10-12 08:29:20|6110.71|6110.71|6111.14|6111.14|6111.14|6111.14|6110.71|6110.71|0
1634027370000|2021-10-12 08:29:30|6111.72|6111.72|6111.96|6111.96|6111.96|6111.96|6111.72|6111.72|0
1634027380000|2021-10-12 08:29:40|6112|6112|6113.06|6113.06|6113.06|6113.06|6112|6112|0
1634027390000|2021-10-12 08:29:50|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|0
1634027400000|2021-10-12 08:30:00|6115.54|6115.54|6115.54|6115.54|6116.12|6116.12|6115.54|6115.54|0
1634027410000|2021-10-12 08:30:10|6115.33|6115.33|6116.19|6116.19|6116.19|6116.19|6115.33|6115.33|0
1634027420000|2021-10-12 08:30:20|6117.56|6117.56|6119.09|6119.09|6119.33|6119.33|6117.56|6117.56|0
1634027430000|2021-10-12 08:30:30|6120.04|6120.04|6122.71|6122.71|6122.71|6122.71|6120.04|6120.04|0
1634027440000|2021-10-12 08:30:40|6123.42|6123.42|6123.55|6123.55|6123.55|6123.55|6123.32|6123.32|0
1634027450000|2021-10-12 08:30:50|6123.84|6123.84|6124.73|6124.73|6124.73|6124.73|6123.84|6123.84|0
1634027460000|2021-10-12 08:31:00|6124.49|6124.49|6124.25|6124.25|6124.73|6124.73|6124.25|6124.25|0
1634027480000|2021-10-12 08:31:20|6123.67|6123.67|6127.18|6127.18|6127.18|6127.18|6123.67|6123.67|0
1634027490000|2021-10-12 08:31:30|6127.47|6127.47|6127.72|6127.72|6128.18|6128.18|6126.99|6126.99|0
1634027500000|2021-10-12 08:31:40|6127.67|6127.67|6127.67|6127.67|6127.67|6127.67|6127.67|6127.67|0
1634027510000|2021-10-12 08:31:50|6127.73|6127.73|6127.73|6127.73|6127.73|6127.73|6127.73|6127.73|0
1634027520000|2021-10-12 08:32:00|6127.51|6127.51|6127.27|6127.27|6127.51|6127.51|6127.27|6127.27|0
1634027530000|2021-10-12 08:32:10|6127.56|6127.56|6128.35|6128.35|6128.86|6128.86|6127.27|6127.27|0
1634027540000|2021-10-12 08:32:20|6128.93|6128.93|6129.25|6129.25|6129.25|6129.25|6128.93|6128.93|0
1634027550000|2021-10-12 08:32:30|6128.96|6128.96|6129.49|6129.49|6129.49|6129.49|6128.91|6128.91|0
1634027560000|2021-10-12 08:32:40|6129.7|6129.7|6130.48|6130.48|6130.48|6130.48|6129.7|6129.7|0
1634027570000|2021-10-12 08:32:50|6130.02|6130.02|6126.45|6126.45|6130.02|6130.02|6126.45|6126.45|0
1634027580000|2021-10-12 08:33:00|6127.03|6127.03|6126.16|6126.16|6127.29|6127.29|6126.16|6126.16|0
1634027590000|2021-10-12 08:33:10|6125.94|6125.94|6126.23|6126.23|6126.52|6126.52|6125.94|6125.94|0
1634027600000|2021-10-12 08:33:20|6126.52|6126.52|6125.37|6125.37|6126.52|6126.52|6125.37|6125.37|0
1634027610000|2021-10-12 08:33:30|6125.66|6125.66|6126.68|6126.68|6126.89|6126.89|6125.66|6125.66|0
1634027620000|2021-10-12 08:33:40|6126.39|6126.39|6125.48|6125.48|6126.39|6126.39|6125.48|6125.48|0
1634027630000|2021-10-12 08:33:50|6125.19|6125.19|6124.74|6124.74|6125.19|6125.19|6124.74|6124.74|0
1634027640000|2021-10-12 08:34:00|6125.61|6125.61|6125.61|6125.61|6125.61|6125.61|6125.61|6125.61|0
1634027650000|2021-10-12 08:34:10|6126.25|6126.25|6126.25|6126.25|6126.25|6126.25|6126.25|6126.25|0
1634027660000|2021-10-12 08:34:20|6126.54|6126.54|6128.75|6128.75|6128.75|6128.75|6126.54|6126.54|0
1634027670000|2021-10-12 08:34:30|6129.39|6129.39|6128.58|6128.58|6129.39|6129.39|6128.58|6128.58|0
1634027680000|2021-10-12 08:34:40|6128.34|6128.34|6128.34|6128.34|6128.34|6128.34|6128.34|6128.34|0
1634027690000|2021-10-12 08:34:50|6127.76|6127.76|6127.31|6127.31|6127.76|6127.76|6127.31|6127.31|0
1634027710000|2021-10-12 08:35:10|6127.74|6127.74|6127.74|6127.74|6127.74|6127.74|6127.74|6127.74|0
1634027720000|2021-10-12 08:35:20|6128.17|6128.17|6128.14|6128.14|6128.75|6128.75|6127.88|6127.88|0
1634027730000|2021-10-12 08:35:30|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|0
1634027740000|2021-10-12 08:35:40|6128.28|6128.28|6128.24|6128.24|6128.28|6128.28|6128.24|6128.24|0
1634027750000|2021-10-12 08:35:50|6128.02|6128.02|6126.54|6126.54|6128.02|6128.02|6126.54|6126.54|0
1634027760000|2021-10-12 08:36:00|6126.97|6126.97|6126.66|6126.66|6126.97|6126.97|6126.66|6126.66|0
1634027770000|2021-10-12 08:36:10|6126.87|6126.87|6127.8|6127.8|6127.8|6127.8|6126.87|6126.87|0
1634027780000|2021-10-12 08:36:20|6128.02|6128.02|6128.73|6128.73|6128.73|6128.73|6128.02|6128.02|0
1634027790000|2021-10-12 08:36:30|6128.75|6128.75|6131.23|6131.23|6131.23|6131.23|6128.75|6128.75|0
1634027800000|2021-10-12 08:36:40|6130.75|6130.75|6130.75|6130.75|6130.75|6130.75|6130.75|6130.75|0
1634027810000|2021-10-12 08:36:50|6130.54|6130.54|6131.01|6131.01|6131.01|6131.01|6130.54|6130.54|0
1634027820000|2021-10-12 08:37:00|6131.05|6131.05|6131.11|6131.11|6131.11|6131.11|6131.05|6131.05|0
1634027830000|2021-10-12 08:37:10|6134|6134|6134|6134|6134|6134|6134|6134|0
1634027840000|2021-10-12 08:37:20|6134.24|6134.24|6133.76|6133.76|6134.24|6134.24|6133.76|6133.76|0
1634027850000|2021-10-12 08:37:30|6133.52|6133.52|6132.66|6132.66|6133.52|6133.52|6132.66|6132.66|0
1634027860000|2021-10-12 08:37:40|6132.44|6132.44|6130.88|6130.88|6132.44|6132.44|6130.88|6130.88|0
1634027880000|2021-10-12 08:38:00|6130.94|6130.94|6131.18|6131.18|6131.18|6131.18|6130.94|6130.94|0
1634027900000|2021-10-12 08:38:20|6130.46|6130.46|6130.17|6130.17|6130.46|6130.46|6130.17|6130.17|0
1634027910000|2021-10-12 08:38:30|6129.72|6129.72|6128.91|6128.91|6129.72|6129.72|6128.91|6128.91|0
1634027920000|2021-10-12 08:38:40|6128.69|6128.69|6128.4|6128.4|6128.69|6128.69|6128.4|6128.4|0
1634027930000|2021-10-12 08:38:50|6128.98|6128.98|6129.03|6129.03|6129.03|6129.03|6128.98|6128.98|0
1634027940000|2021-10-12 08:39:00|6129.6|6129.6|6130.18|6130.18|6130.18|6130.18|6129.03|6129.03|0
1634027950000|2021-10-12 08:39:10|6129.96|6129.96|6129.77|6129.77|6129.96|6129.96|6129.77|6129.77|0
1634027960000|2021-10-12 08:39:20|6130.06|6130.06|6129.53|6129.53|6132.14|6132.14|6129.53|6129.53|0
1634027990000|2021-10-12 08:39:50|6129.58|6129.58|6129.58|6129.58|6129.58|6129.58|6129.58|6129.58|0
1634028000000|2021-10-12 08:40:00|6129.62|6129.62|6128.59|6128.59|6129.95|6129.95|6128.59|6128.59|0
1634028020000|2021-10-12 08:40:20|6128.3|6128.3|6127.95|6127.95|6128.3|6128.3|6127.95|6127.95|0
1634028050000|2021-10-12 08:40:50|6127.9|6127.9|6125.85|6125.85|6127.9|6127.9|6125.85|6125.85|0
1634028060000|2021-10-12 08:41:00|6125.8|6125.8|6125.11|6125.11|6125.8|6125.8|6125.11|6125.11|0
1634028070000|2021-10-12 08:41:10|6125.15|6125.15|6125.32|6125.32|6125.32|6125.32|6125.11|6125.11|0
1634028080000|2021-10-12 08:41:20|6124.68|6124.68|6124.68|6124.68|6124.68|6124.68|6124.68|6124.68|0
1634028090000|2021-10-12 08:41:30|6124.22|6124.22|6123.77|6123.77|6124.22|6124.22|6123.77|6123.77|0
1634028100000|2021-10-12 08:41:40|6123.53|6123.53|6122.33|6122.33|6123.53|6123.53|6122.33|6122.33|0
1634028110000|2021-10-12 08:41:50|6122.31|6122.31|6122.55|6122.55|6123.03|6123.03|6122.31|6122.31|0
1634028120000|2021-10-12 08:42:00|6123.56|6123.56|6125.24|6125.24|6125.24|6125.24|6123.34|6123.34|0
1634028130000|2021-10-12 08:42:10|6125.53|6125.53|6125.53|6125.53|6125.53|6125.53|6125.53|6125.53|0
1634028140000|2021-10-12 08:42:20|6126.25|6126.25|6127.68|6127.68|6127.68|6127.68|6126.25|6126.25|0
1634028150000|2021-10-12 08:42:30|6127.25|6127.25|6127.57|6127.57|6127.57|6127.57|6126.49|6126.49|0
1634028160000|2021-10-12 08:42:40|6127.62|6127.62|6127.4|6127.4|6127.62|6127.62|6127.4|6127.4|0
1634028170000|2021-10-12 08:42:50|6127.64|6127.64|6127.21|6127.21|6127.64|6127.64|6127.21|6127.21|0
1634028180000|2021-10-12 08:43:00|6126.92|6126.92|6126.92|6126.92|6126.92|6126.92|6126.92|6126.92|0
1634028190000|2021-10-12 08:43:10|6127.02|6127.02|6127.3|6127.3|6127.3|6127.3|6127.02|6127.02|0
1634028200000|2021-10-12 08:43:20|6127.88|6127.88|6129.84|6129.84|6130.22|6130.22|6127.88|6127.88|0
1634028220000|2021-10-12 08:43:40|6129.75|6129.75|6129.75|6129.75|6129.75|6129.75|6129.75|6129.75|0
1634028230000|2021-10-12 08:43:50|6129.99|6129.99|6132.12|6132.12|6132.12|6132.12|6129.99|6129.99|0
1634028240000|2021-10-12 08:44:00|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|0
1634028250000|2021-10-12 08:44:10|6132.61|6132.61|6134.21|6134.21|6134.86|6134.86|6132.61|6132.61|0
1634028260000|2021-10-12 08:44:20|6133.35|6133.35|6133.93|6133.93|6133.93|6133.93|6133.35|6133.35|0
1634028270000|2021-10-12 08:44:30|6133.97|6133.97|6133.97|6133.97|6133.97|6133.97|6133.97|6133.97|0
1634028280000|2021-10-12 08:44:40|6134.26|6134.26|6134.74|6134.74|6134.74|6134.74|6134.26|6134.26|0
1634028290000|2021-10-12 08:44:50|6134.5|6134.5|6134.02|6134.02|6134.5|6134.5|6134.02|6134.02|0
1634028300000|2021-10-12 08:45:00|6133.98|6133.98|6133.98|6133.98|6133.98|6133.98|6133.98|6133.98|0
1634028310000|2021-10-12 08:45:10|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|0
1634028320000|2021-10-12 08:45:20|6135.27|6135.27|6135.24|6135.24|6135.99|6135.99|6135.24|6135.24|0
1634028330000|2021-10-12 08:45:30|6135.01|6135.01|6134.41|6134.41|6135.01|6135.01|6133.59|6133.59|0
1634028340000|2021-10-12 08:45:40|6134.32|6134.32|6135.18|6135.18|6135.18|6135.18|6134.32|6134.32|0
1634028350000|2021-10-12 08:45:50|6136.42|6136.42|6137.09|6137.09|6137.09|6137.09|6136.42|6136.42|0
1634028370000|2021-10-12 08:46:10|6137.67|6137.67|6139.69|6139.69|6139.69|6139.69|6137.67|6137.67|0
1634028380000|2021-10-12 08:46:20|6139.64|6139.64|6140.51|6140.51|6140.51|6140.51|6139.64|6139.64|0
1634028400000|2021-10-12 08:46:40|6141.38|6141.38|6141.42|6141.42|6141.42|6141.42|6141.38|6141.38|0
1634028410000|2021-10-12 08:46:50|6141.47|6141.47|6141.44|6141.44|6141.68|6141.68|6141.44|6141.44|0
1634028420000|2021-10-12 08:47:00|6141.48|6141.48|6141.96|6141.96|6141.96|6141.96|6141.48|6141.48|0
1634028430000|2021-10-12 08:47:10|6141.91|6141.91|6141.91|6141.91|6141.91|6141.91|6141.91|6141.91|0
1634028450000|2021-10-12 08:47:30|6142.56|6142.56|6142.51|6142.51|6142.56|6142.56|6142.46|6142.46|0
1634028460000|2021-10-12 08:47:40|6142.22|6142.22|6140.05|6140.05|6142.22|6142.22|6140.05|6140.05|0
1634028470000|2021-10-12 08:47:50|6139.81|6139.81|6139.57|6139.57|6139.81|6139.81|6139.52|6139.52|0
1634028480000|2021-10-12 08:48:00|6139.61|6139.61|6139.9|6139.9|6139.9|6139.9|6139.61|6139.61|0
1634028490000|2021-10-12 08:48:10|6141.03|6141.03|6139.16|6139.16|6141.03|6141.03|6139.16|6139.16|0
1634028510000|2021-10-12 08:48:30|6139.26|6139.26|6139.26|6139.26|6139.26|6139.26|6139.26|6139.26|0
1634028520000|2021-10-12 08:48:40|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|0
1634028530000|2021-10-12 08:48:50|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|0
1634028540000|2021-10-12 08:49:00|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|0
1634028550000|2021-10-12 08:49:10|6139.87|6139.87|6139.3|6139.3|6139.87|6139.87|6139.3|6139.3|0
1634028570000|2021-10-12 08:49:30|6138.58|6138.58|6138.58|6138.58|6138.58|6138.58|6138.58|6138.58|0
1634028590000|2021-10-12 08:49:50|6138.29|6138.29|6137.63|6137.63|6138.29|6138.29|6137.63|6137.63|0
1634028600000|2021-10-12 08:50:00|6137.39|6137.39|6136.92|6136.92|6137.39|6137.39|6136.92|6136.92|0
1634028610000|2021-10-12 08:50:10|6137.56|6137.56|6138.28|6138.28|6138.33|6138.33|6137.56|6137.56|0
1634028620000|2021-10-12 08:50:20|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|0
1634028630000|2021-10-12 08:50:30|6140.1|6140.1|6140.13|6140.13|6140.13|6140.13|6140.1|6140.1|0
1634028640000|2021-10-12 08:50:40|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|0
1634028650000|2021-10-12 08:50:50|6140.47|6140.47|6141.19|6141.19|6141.43|6141.43|6140.47|6140.47|0
1634028660000|2021-10-12 08:51:00|6140.95|6140.95|6141.16|6141.16|6141.4|6141.4|6140.95|6140.95|0
1634028680000|2021-10-12 08:51:20|6141.38|6141.38|6142.48|6142.48|6142.48|6142.48|6141.38|6141.38|0
1634028690000|2021-10-12 08:51:30|6142.44|6142.44|6141.94|6141.94|6142.44|6142.44|6141.53|6141.53|0
1634028700000|2021-10-12 08:51:40|6141.65|6141.65|6140.42|6140.42|6141.65|6141.65|6140.42|6140.42|0
1634028710000|2021-10-12 08:51:50|6139.61|6139.61|6138.03|6138.03|6139.61|6139.61|6138.03|6138.03|0
1634028720000|2021-10-12 08:52:00|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|0
1634028730000|2021-10-12 08:52:10|6137.74|6137.74|6137.45|6137.45|6137.74|6137.74|6137.45|6137.45|0
1634028740000|2021-10-12 08:52:20|6136.78|6136.78|6136.78|6136.78|6136.78|6136.78|6136.78|6136.78|0
1634028760000|2021-10-12 08:52:40|6136.21|6136.21|6136.11|6136.11|6136.21|6136.21|6135.54|6135.54|0
1634028770000|2021-10-12 08:52:50|6135.88|6135.88|6135.59|6135.59|6135.88|6135.88|6135.3|6135.3|0
1634028780000|2021-10-12 08:53:00|6135.35|6135.35|6135.64|6135.64|6135.64|6135.64|6135.06|6135.06|0
1634028790000|2021-10-12 08:53:10|6135.35|6135.35|6135.35|6135.35|6135.35|6135.35|6135.35|6135.35|0
1634028800000|2021-10-12 08:53:20|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|0
1634028810000|2021-10-12 08:53:30|6134.9|6134.9|6134.34|6134.34|6134.9|6134.9|6134.34|6134.34|0
1634028820000|2021-10-12 08:53:40|6134.13|6134.13|6134.78|6134.78|6134.78|6134.78|6134.13|6134.13|0
1634028840000|2021-10-12 08:54:00|6135.06|6135.06|6136.26|6136.26|6136.26|6136.26|6135.06|6135.06|0
1634028850000|2021-10-12 08:54:10|6136.74|6136.74|6136.07|6136.07|6136.74|6136.74|6136.07|6136.07|0
1634028860000|2021-10-12 08:54:20|6136.02|6136.02|6134.32|6134.32|6136.02|6136.02|6134.25|6134.25|0
1634028870000|2021-10-12 08:54:30|6134.08|6134.08|6134.3|6134.3|6134.3|6134.3|6133.79|6133.79|0
1634028890000|2021-10-12 08:54:50|6134.25|6134.25|6134.73|6134.73|6134.73|6134.73|6134.25|6134.25|0
1634028900000|2021-10-12 08:55:00|6135.23|6135.23|6135.23|6135.23|6135.23|6135.23|6135.23|6135.23|0
1634028930000|2021-10-12 08:55:30|6135.02|6135.02|6134.54|6134.54|6135.02|6135.02|6134.54|6134.54|0
1634028940000|2021-10-12 08:55:40|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|0
1634028950000|2021-10-12 08:55:50|6134.54|6134.54|6134.57|6134.57|6134.57|6134.57|6134.54|6134.54|0
1634028970000|2021-10-12 08:56:10|6134.28|6134.28|6133.85|6133.85|6134.28|6134.28|6133.85|6133.85|0
1634028980000|2021-10-12 08:56:20|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|0
1634028990000|2021-10-12 08:56:30|6134.04|6134.04|6134.04|6134.04|6134.04|6134.04|6134.04|6134.04|0
1634029000000|2021-10-12 08:56:40|6133.8|6133.8|6131.57|6131.57|6133.8|6133.8|6131.57|6131.57|0
1634029010000|2021-10-12 08:56:50|6132.1|6132.1|6131.57|6131.57|6132.1|6132.1|6131.57|6131.57|0
1634029020000|2021-10-12 08:57:00|6130.9|6130.9|6131.12|6131.12|6131.12|6131.12|6130.9|6130.9|0
1634029040000|2021-10-12 08:57:20|6130.9|6130.9|6130.67|6130.67|6130.9|6130.9|6130.67|6130.67|0
1634029050000|2021-10-12 08:57:30|6129.8|6129.8|6128.98|6128.98|6129.8|6129.8|6128.98|6128.98|0
1634029060000|2021-10-12 08:57:40|6129.06|6129.06|6129.27|6129.27|6129.27|6129.27|6129.06|6129.06|0
1634029070000|2021-10-12 08:57:50|6129.99|6129.99|6130.28|6130.28|6130.28|6130.28|6129.99|6129.99|0
1634029080000|2021-10-12 08:58:00|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|0
1634029100000|2021-10-12 08:58:20|6130.09|6130.09|6130.09|6130.09|6130.09|6130.09|6130.09|6130.09|0
1634029120000|2021-10-12 08:58:40|6130.3|6130.3|6130.59|6130.59|6130.59|6130.59|6130.3|6130.3|0
1634029130000|2021-10-12 08:58:50|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1634029150000|2021-10-12 08:59:10|6131.03|6131.03|6130.16|6130.16|6131.61|6131.61|6130.16|6130.16|0
1634029170000|2021-10-12 08:59:30|6130.4|6130.4|6128.63|6128.63|6130.4|6130.4|6128.63|6128.63|0
1634029180000|2021-10-12 08:59:40|6128.57|6128.57|6127.85|6127.85|6128.57|6128.57|6127.85|6127.85|0
1634029190000|2021-10-12 08:59:50|6126.99|6126.99|6126.99|6126.99|6126.99|6126.99|6126.99|6126.99|0
1634029200000|2021-10-12 09:00:00|6126.7|6126.7|6128.75|6128.75|6128.75|6128.75|6126.7|6126.7|0
1634029210000|2021-10-12 09:00:10|6128.77|6128.77|6128.48|6128.48|6128.77|6128.77|6128.48|6128.48|0
1634029220000|2021-10-12 09:00:20|6129.13|6129.13|6127.86|6127.86|6129.13|6129.13|6127.43|6127.43|0
1634029230000|2021-10-12 09:00:30|6127.83|6127.83|6126.21|6126.21|6128.88|6128.88|6125.78|6125.78|0
1634029240000|2021-10-12 09:00:40|6127.08|6127.08|6127.26|6127.26|6127.26|6127.26|6126.83|6126.83|0
1634029250000|2021-10-12 09:00:50|6127.23|6127.23|6127.23|6127.23|6127.23|6127.23|6127.23|6127.23|0
1634029260000|2021-10-12 09:01:00|6127.66|6127.66|6129.38|6129.38|6129.38|6129.38|6127.66|6127.66|0
1634029270000|2021-10-12 09:01:10|6128.95|6128.95|6128.23|6128.23|6128.95|6128.95|6128.23|6128.23|0
1634029280000|2021-10-12 09:01:20|6127.71|6127.71|6127.99|6127.99|6127.99|6127.99|6127.71|6127.71|0
1634029290000|2021-10-12 09:01:30|6128.57|6128.57|6126.93|6126.93|6128.57|6128.57|6126.93|6126.93|0
1634029300000|2021-10-12 09:01:40|6127.17|6127.17|6127.17|6127.17|6127.17|6127.17|6127.17|6127.17|0
1634029310000|2021-10-12 09:01:50|6127.13|6127.13|6126.31|6126.31|6127.13|6127.13|6126.31|6126.31|0
1634029320000|2021-10-12 09:02:00|6126.3|6126.3|6125.78|6125.78|6126.3|6126.3|6125.78|6125.78|0
1634029330000|2021-10-12 09:02:10|6125.2|6125.2|6123.17|6123.17|6125.2|6125.2|6123.17|6123.17|0
1634029340000|2021-10-12 09:02:20|6122.93|6122.93|6123.86|6123.86|6123.91|6123.91|6122.24|6122.24|0
1634029350000|2021-10-12 09:02:30|6124.15|6124.15|6124.15|6124.15|6124.15|6124.15|6124.15|6124.15|0
1634029360000|2021-10-12 09:02:40|6123.91|6123.91|6121.46|6121.46|6123.91|6123.91|6121.46|6121.46|0
1634029370000|2021-10-12 09:02:50|6120.98|6120.98|6121.86|6121.86|6121.86|6121.86|6120.98|6120.98|0
1634029380000|2021-10-12 09:03:00|6121.62|6121.62|6121.19|6121.19|6122.1|6122.1|6121.19|6121.19|0
1634029390000|2021-10-12 09:03:10|6120.26|6120.26|6119.83|6119.83|6120.26|6120.26|6119.83|6119.83|0
1634029400000|2021-10-12 09:03:20|6119.6|6119.6|6118.25|6118.25|6119.6|6119.6|6118.25|6118.25|0
1634029410000|2021-10-12 09:03:30|6118.04|6118.04|6117.61|6117.61|6118.04|6118.04|6117.61|6117.61|0
1634029420000|2021-10-12 09:03:40|6117.62|6117.62|6117.25|6117.25|6117.73|6117.73|6117.25|6117.25|0
1634029430000|2021-10-12 09:03:50|6117.27|6117.27|6118.08|6118.08|6118.08|6118.08|6117.17|6117.17|0
1634029440000|2021-10-12 09:04:00|6118.95|6118.95|6119.67|6119.67|6119.67|6119.67|6118.41|6118.41|0
1634029450000|2021-10-12 09:04:10|6119.96|6119.96|6117.89|6117.89|6119.96|6119.96|6117.89|6117.89|0
1634029460000|2021-10-12 09:04:20|6117.6|6117.6|6118.07|6118.07|6118.07|6118.07|6117.6|6117.6|0
1634029470000|2021-10-12 09:04:30|6118.79|6118.79|6118.36|6118.36|6118.79|6118.79|6118.12|6118.12|0
1634029480000|2021-10-12 09:04:40|6117.88|6117.88|6118.31|6118.31|6118.31|6118.31|6117.67|6117.67|0
1634029490000|2021-10-12 09:04:50|6119.03|6119.03|6118.6|6118.6|6119.03|6119.03|6118.6|6118.6|0
1634029500000|2021-10-12 09:05:00|6118.17|6118.17|6115.52|6115.52|6118.26|6118.26|6115.52|6115.52|0
1634029510000|2021-10-12 09:05:10|6115.76|6115.76|6112.95|6112.95|6115.76|6115.76|6112.95|6112.95|0
1634029520000|2021-10-12 09:05:20|6112.66|6112.66|6111.35|6111.35|6112.66|6112.66|6111.35|6111.35|0
1634029530000|2021-10-12 09:05:30|6111.58|6111.58|6113.21|6113.21|6113.21|6113.21|6110.56|6110.56|0
1634029540000|2021-10-12 09:05:40|6113.69|6113.69|6114.94|6114.94|6114.94|6114.94|6113.69|6113.69|0
1634029550000|2021-10-12 09:05:50|6115.51|6115.51|6116.52|6116.52|6116.52|6116.52|6115.51|6115.51|0
1634029560000|2021-10-12 09:06:00|6116.28|6116.28|6115.23|6115.23|6116.28|6116.28|6115.23|6115.23|0
1634029570000|2021-10-12 09:06:10|6114.94|6114.94|6113.91|6113.91|6114.94|6114.94|6113.91|6113.91|0
1634029580000|2021-10-12 09:06:20|6114.86|6114.86|6116.44|6116.44|6116.44|6116.44|6114.86|6114.86|0
1634029590000|2021-10-12 09:06:30|6116.68|6116.68|6116.44|6116.44|6116.68|6116.68|6116.44|6116.44|0
1634029600000|2021-10-12 09:06:40|6116.92|6116.92|6117.5|6117.5|6117.5|6117.5|6116.92|6116.92|0
1634029610000|2021-10-12 09:06:50|6119.53|6119.53|6119.79|6119.79|6120|6120|6119.53|6119.53|0
1634029620000|2021-10-12 09:07:00|6119.8|6119.8|6120.23|6120.23|6120.23|6120.23|6119.76|6119.76|0
1634029640000|2021-10-12 09:07:20|6120.52|6120.52|6120.52|6120.52|6120.52|6120.52|6120.52|6120.52|0
1634029650000|2021-10-12 09:07:30|6120.81|6120.81|6120.81|6120.81|6120.81|6120.81|6120.81|6120.81|0
1634029660000|2021-10-12 09:07:40|6120.57|6120.57|6120.34|6120.34|6120.57|6120.57|6120.34|6120.34|0
1634029670000|2021-10-12 09:07:50|6120.57|6120.57|6117.05|6117.05|6120.57|6120.57|6117.05|6117.05|0
1634029680000|2021-10-12 09:08:00|6117.29|6117.29|6112.51|6112.51|6117.53|6117.53|6112.27|6112.27|0
1634029690000|2021-10-12 09:08:10|6112.48|6112.48|6111.55|6111.55|6112.48|6112.48|6111.27|6111.27|0
1634029700000|2021-10-12 09:08:20|6111.34|6111.34|6113.8|6113.8|6113.8|6113.8|6111.34|6111.34|0
1634029720000|2021-10-12 09:08:40|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|0
1634029730000|2021-10-12 09:08:50|6113.3|6113.3|6112.34|6112.34|6113.3|6113.3|6112.34|6112.34|0
1634029740000|2021-10-12 09:09:00|6112.57|6112.57|6113.1|6113.1|6113.1|6113.1|6112.57|6112.57|0
1634029750000|2021-10-12 09:09:10|6113.68|6113.68|6116.56|6116.56|6116.56|6116.56|6113.68|6113.68|0
1634029760000|2021-10-12 09:09:20|6117.14|6117.14|6115.85|6115.85|6117.36|6117.36|6115.85|6115.85|0
1634029770000|2021-10-12 09:09:30|6116.32|6116.32|6116.99|6116.99|6116.99|6116.99|6116.32|6116.32|0
1634029780000|2021-10-12 09:09:40|6116.49|6116.49|6113.86|6113.86|6116.49|6116.49|6113.86|6113.86|0
1634029790000|2021-10-12 09:09:50|6114.15|6114.15|6114.15|6114.15|6114.39|6114.39|6114.15|6114.15|0
1634029800000|2021-10-12 09:10:00|6113.28|6113.28|6112.16|6112.16|6113.28|6113.28|6112.16|6112.16|0
1634029810000|2021-10-12 09:10:10|6111.92|6111.92|6112.35|6112.35|6112.35|6112.35|6111.92|6111.92|0
1634029820000|2021-10-12 09:10:20|6112.59|6112.59|6112.35|6112.35|6112.82|6112.82|6112.35|6112.35|0
1634029830000|2021-10-12 09:10:30|6112.3|6112.3|6112.23|6112.23|6112.3|6112.3|6111.3|6111.3|0
1634029840000|2021-10-12 09:10:40|6112.44|6112.44|6112.44|6112.44|6112.44|6112.44|6112.44|6112.44|0
1634029850000|2021-10-12 09:10:50|6113.48|6113.48|6114.62|6114.62|6114.62|6114.62|6113.48|6113.48|0
1634029860000|2021-10-12 09:11:00|6114.39|6114.39|6114.48|6114.48|6114.58|6114.58|6113.86|6113.86|0
1634029870000|2021-10-12 09:11:10|6114.01|6114.01|6112.19|6112.19|6114.01|6114.01|6112.19|6112.19|0
1634029880000|2021-10-12 09:11:20|6112.89|6112.89|6112.64|6112.64|6112.89|6112.89|6112.64|6112.64|0
1634029890000|2021-10-12 09:11:30|6112.68|6112.68|6111.28|6111.28|6112.68|6112.68|6111.28|6111.28|0
1634029900000|2021-10-12 09:11:40|6111.54|6111.54|6109.75|6109.75|6111.54|6111.54|6109.75|6109.75|0
1634029910000|2021-10-12 09:11:50|6109.71|6109.71|6108.58|6108.58|6109.75|6109.75|6108.58|6108.58|0
1634029920000|2021-10-12 09:12:00|6108.43|6108.43|6109.14|6109.14|6109.14|6109.14|6108.43|6108.43|0
1634029930000|2021-10-12 09:12:10|6109.16|6109.16|6108.87|6108.87|6109.16|6109.16|6107.58|6107.58|0
1634029950000|2021-10-12 09:12:30|6108.83|6108.83|6109.04|6109.04|6109.04|6109.04|6108.83|6108.83|0
1634029970000|2021-10-12 09:12:50|6108.99|6108.99|6108.99|6108.99|6108.99|6108.99|6108.99|6108.99|0
1634029980000|2021-10-12 09:13:00|6109.98|6109.98|6109.93|6109.93|6110.21|6110.21|6109.93|6109.93|0
1634029990000|2021-10-12 09:13:10|6109.71|6109.71|6109.71|6109.71|6109.71|6109.71|6109.71|6109.71|0
1634030000000|2021-10-12 09:13:20|6109.47|6109.47|6109.23|6109.23|6109.52|6109.52|6109.23|6109.23|0
1634030010000|2021-10-12 09:13:30|6108.99|6108.99|6108.85|6108.85|6108.99|6108.99|6108.56|6108.56|0
1634030020000|2021-10-12 09:13:40|6109.43|6109.43|6109.72|6109.72|6109.72|6109.72|6109.43|6109.43|0
1634030040000|2021-10-12 09:14:00|6109.93|6109.93|6110.39|6110.39|6110.39|6110.39|6109.92|6109.92|0
1634030050000|2021-10-12 09:14:10|6110.16|6110.16|6112.09|6112.09|6112.38|6112.38|6110.16|6110.16|0
1634030060000|2021-10-12 09:14:20|6112.33|6112.33|6113|6113|6113|6113|6112.33|6112.33|0
1634030070000|2021-10-12 09:14:30|6113.48|6113.48|6113.48|6113.48|6113.48|6113.48|6113.48|6113.48|0
1634030080000|2021-10-12 09:14:40|6113.43|6113.43|6113.91|6113.91|6113.91|6113.91|6113.22|6113.22|0
1634030090000|2021-10-12 09:14:50|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|0
1634030100000|2021-10-12 09:15:00|6114.72|6114.72|6116.32|6116.32|6116.32|6116.32|6114.72|6114.72|0
1634030110000|2021-10-12 09:15:10|6116.34|6116.34|6116.84|6116.84|6117.08|6117.08|6116.34|6116.34|0
1634030120000|2021-10-12 09:15:20|6118.21|6118.21|6118.56|6118.56|6118.8|6118.8|6118.21|6118.21|0
1634030130000|2021-10-12 09:15:30|6118.32|6118.32|6118.28|6118.28|6118.32|6118.32|6118.28|6118.28|0
1634030140000|2021-10-12 09:15:40|6118.51|6118.51|6118.99|6118.99|6118.99|6118.99|6118.51|6118.51|0
1634030150000|2021-10-12 09:15:50|6119.42|6119.42|6118.68|6118.68|6119.42|6119.42|6118.68|6118.68|0
1634030160000|2021-10-12 09:16:00|6116.93|6116.93|6116.98|6116.98|6116.98|6116.98|6116.4|6116.4|0
1634030170000|2021-10-12 09:16:10|6117.22|6117.22|6117.22|6117.22|6117.22|6117.22|6117.22|6117.22|0
1634030190000|2021-10-12 09:16:30|6117.51|6117.51|6117.51|6117.51|6117.51|6117.51|6117.51|6117.51|0
1634030200000|2021-10-12 09:16:40|6117.8|6117.8|6118.27|6118.27|6118.27|6118.27|6117.8|6117.8|0
1634030210000|2021-10-12 09:16:50|6118.31|6118.31|6118.6|6118.6|6118.6|6118.6|6118.31|6118.31|0
1634030220000|2021-10-12 09:17:00|6119.68|6119.68|6119.6|6119.6|6120.4|6120.4|6119.08|6119.08|0
1634030230000|2021-10-12 09:17:10|6119.46|6119.46|6119.75|6119.75|6119.75|6119.75|6119.46|6119.46|0
1634030240000|2021-10-12 09:17:20|6120.04|6120.04|6121.86|6121.86|6121.86|6121.86|6120.04|6120.04|0
1634030250000|2021-10-12 09:17:30|6122.29|6122.29|6122.36|6122.36|6122.65|6122.65|6121.5|6121.5|0
1634030280000|2021-10-12 09:18:00|6122.07|6122.07|6121.57|6121.57|6122.07|6122.07|6121.57|6121.57|0
1634030290000|2021-10-12 09:18:10|6121.52|6121.52|6123.3|6123.3|6123.3|6123.3|6121.52|6121.52|0
1634030300000|2021-10-12 09:18:20|6123.35|6123.35|6124.97|6124.97|6124.97|6124.97|6123.35|6123.35|0
1634030310000|2021-10-12 09:18:30|6125.4|6125.4|6126.79|6126.79|6126.79|6126.79|6125.4|6125.4|0
1634030330000|2021-10-12 09:18:50|6126.89|6126.89|6127.53|6127.53|6127.75|6127.75|6126.89|6126.89|0
1634030340000|2021-10-12 09:19:00|6127.49|6127.49|6127.01|6127.01|6127.49|6127.49|6127.01|6127.01|0
1634030350000|2021-10-12 09:19:10|6126.58|6126.58|6125.81|6125.81|6126.58|6126.58|6125.81|6125.81|0
1634030360000|2021-10-12 09:19:20|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|0
1634030370000|2021-10-12 09:19:30|6125|6125|6122.47|6122.47|6125|6125|6122.16|6122.16|0
1634030380000|2021-10-12 09:19:40|6122.23|6122.23|6122.71|6122.71|6122.71|6122.71|6122.23|6122.23|0
1634030390000|2021-10-12 09:19:50|6122.47|6122.47|6120.03|6120.03|6122.66|6122.66|6120.03|6120.03|0
1634030400000|2021-10-12 09:20:00|6120.27|6120.27|6121.68|6121.68|6121.89|6121.89|6120.27|6120.27|0
1634030410000|2021-10-12 09:20:10|6121.89|6121.89|6121.18|6121.18|6121.89|6121.89|6121.18|6121.18|0
1634030420000|2021-10-12 09:20:20|6120.75|6120.75|6120.75|6120.75|6120.75|6120.75|6120.75|6120.75|0
1634030440000|2021-10-12 09:20:40|6121.23|6121.23|6121.51|6121.51|6121.8|6121.8|6121.23|6121.23|0
1634030460000|2021-10-12 09:21:00|6121.56|6121.56|6125.92|6125.92|6126.14|6126.14|6121.56|6121.56|0
1634030470000|2021-10-12 09:21:10|6125.45|6125.45|6123.42|6123.42|6125.45|6125.45|6123.42|6123.42|0
1634030480000|2021-10-12 09:21:20|6123.38|6123.38|6122|6122|6123.38|6123.38|6122|6122|0
1634030490000|2021-10-12 09:21:30|6122.02|6122.02|6120.95|6120.95|6122.02|6122.02|6120.73|6120.73|0
1634030500000|2021-10-12 09:21:40|6120.73|6120.73|6114.85|6114.85|6120.73|6120.73|6114.85|6114.85|0
1634030520000|2021-10-12 09:22:00|6113.98|6113.98|6114.63|6114.63|6114.63|6114.63|6113.98|6113.98|0
1634030540000|2021-10-12 09:22:20|6115.06|6115.06|6116.36|6116.36|6116.36|6116.36|6115.06|6115.06|0
1634030550000|2021-10-12 09:22:30|6116.38|6116.38|6116.59|6116.59|6116.59|6116.59|6116.38|6116.38|0
1634030560000|2021-10-12 09:22:40|6118.02|6118.02|6117.78|6117.78|6118.02|6118.02|6117.78|6117.78|0
1634030580000|2021-10-12 09:23:00|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|0
1634030590000|2021-10-12 09:23:10|6116.26|6116.26|6116.45|6116.45|6116.45|6116.45|6116.26|6116.26|0
1634030600000|2021-10-12 09:23:20|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1634030610000|2021-10-12 09:23:30|6115.78|6115.78|6113.1|6113.1|6115.78|6115.78|6113.1|6113.1|0
1634030630000|2021-10-12 09:23:50|6113.04|6113.04|6113.52|6113.52|6113.52|6113.52|6113.04|6113.04|0
1634030640000|2021-10-12 09:24:00|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|0
1634030650000|2021-10-12 09:24:10|6113.12|6113.12|6112.97|6112.97|6113.4|6113.4|6112.97|6112.97|0
1634030660000|2021-10-12 09:24:20|6112.68|6112.68|6112.08|6112.08|6112.92|6112.92|6111.65|6111.65|0
1634030670000|2021-10-12 09:24:30|6112.3|6112.3|6112.13|6112.13|6112.78|6112.78|6112.13|6112.13|0
1634030700000|2021-10-12 09:25:00|6111.65|6111.65|6111.65|6111.65|6111.65|6111.65|6111.65|6111.65|0
1634030720000|2021-10-12 09:25:20|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|0
1634030730000|2021-10-12 09:25:30|6112.04|6112.04|6110.88|6110.88|6112.04|6112.04|6110.88|6110.88|0
1634030740000|2021-10-12 09:25:40|6110.83|6110.83|6110.31|6110.31|6110.83|6110.83|6110.31|6110.31|0
1634030750000|2021-10-12 09:25:50|6110.89|6110.89|6112.77|6112.77|6112.77|6112.77|6110.89|6110.89|0
1634030760000|2021-10-12 09:26:00|6113.35|6113.35|6113.27|6113.27|6113.35|6113.35|6113.27|6113.27|0
1634030770000|2021-10-12 09:26:10|6113.24|6113.24|6113.24|6113.24|6113.25|6113.25|6113.24|6113.24|0
1634030790000|2021-10-12 09:26:30|6112.95|6112.95|6111.54|6111.54|6112.95|6112.95|6111.54|6111.54|0
1634030800000|2021-10-12 09:26:40|6111.49|6111.49|6113.91|6113.91|6114.2|6114.2|6111.01|6111.01|0
1634030810000|2021-10-12 09:26:50|6115.87|6115.87|6117.54|6117.54|6117.54|6117.54|6115.87|6115.87|0
1634030820000|2021-10-12 09:27:00|6117.25|6117.25|6117.3|6117.3|6117.36|6117.36|6117.07|6117.07|0
1634030830000|2021-10-12 09:27:10|6117.59|6117.59|6116.01|6116.01|6117.59|6117.59|6116.01|6116.01|0
1634030840000|2021-10-12 09:27:20|6115.72|6115.72|6115.48|6115.48|6115.72|6115.72|6115.48|6115.48|0
1634030850000|2021-10-12 09:27:30|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|0
1634030860000|2021-10-12 09:27:40|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|0
1634030870000|2021-10-12 09:27:50|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|0
1634030880000|2021-10-12 09:28:00|6117.12|6117.12|6118.93|6118.93|6118.93|6118.93|6117.12|6117.12|0
1634030890000|2021-10-12 09:28:10|6118.89|6118.89|6119.82|6119.82|6119.82|6119.82|6118.89|6118.89|0
1634030900000|2021-10-12 09:28:20|6119.77|6119.77|6119.77|6119.77|6119.77|6119.77|6119.77|6119.77|0
1634030910000|2021-10-12 09:28:30|6118.05|6118.05|6117.31|6117.31|6118.05|6118.05|6117.31|6117.31|0
1634030920000|2021-10-12 09:28:40|6117.09|6117.09|6116.64|6116.64|6117.09|6117.09|6116.4|6116.4|0
1634030930000|2021-10-12 09:28:50|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|0
1634030940000|2021-10-12 09:29:00|6116.88|6116.88|6117.98|6117.98|6117.98|6117.98|6116.88|6116.88|0
1634030950000|2021-10-12 09:29:10|6116.47|6116.47|6115.49|6115.49|6116.47|6116.47|6115.49|6115.49|0
1634030960000|2021-10-12 09:29:20|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|0
1634030970000|2021-10-12 09:29:30|6116.49|6116.49|6116.49|6116.49|6116.49|6116.49|6116.49|6116.49|0
1634030980000|2021-10-12 09:29:40|6116.45|6116.45|6117.02|6117.02|6117.02|6117.02|6116.45|6116.45|0
1634030990000|2021-10-12 09:29:50|6117.65|6117.65|6118.12|6118.12|6118.12|6118.12|6117.65|6117.65|0
1634031000000|2021-10-12 09:30:00|6118.41|6118.41|6119.27|6119.27|6119.27|6119.27|6118.41|6118.41|0
1634031010000|2021-10-12 09:30:10|6119.06|6119.06|6117.83|6117.83|6119.06|6119.06|6117.83|6117.83|0
1634031020000|2021-10-12 09:30:20|6117.55|6117.55|6116.13|6116.13|6117.55|6117.55|6116.13|6116.13|0
1634031030000|2021-10-12 09:30:30|6115.9|6115.9|6115.61|6115.61|6115.9|6115.9|6115.61|6115.61|0
1634031040000|2021-10-12 09:30:40|6115.9|6115.9|6115.9|6115.9|6115.9|6115.9|6115.9|6115.9|0
1634031050000|2021-10-12 09:30:50|6116.19|6116.19|6116.19|6116.19|6116.19|6116.19|6116.19|6116.19|0
1634031060000|2021-10-12 09:31:00|6115.95|6115.95|6115.95|6115.95|6115.95|6115.95|6115.95|6115.95|0
1634031070000|2021-10-12 09:31:10|6116.81|6116.81|6117.07|6117.07|6118.03|6118.03|6116.81|6116.81|0
1634031080000|2021-10-12 09:31:20|6116.59|6116.59|6114.8|6114.8|6116.59|6116.59|6114.8|6114.8|0
1634031090000|2021-10-12 09:31:30|6114.51|6114.51|6114.75|6114.75|6114.75|6114.75|6114.51|6114.51|0
1634031100000|2021-10-12 09:31:40|6115.2|6115.2|6115.42|6115.42|6115.42|6115.42|6115.2|6115.2|0
1634031110000|2021-10-12 09:31:50|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|0
1634031120000|2021-10-12 09:32:00|6114.17|6114.17|6114.17|6114.17|6114.46|6114.46|6114.17|6114.17|0
1634031130000|2021-10-12 09:32:10|6113.88|6113.88|6113.79|6113.79|6113.88|6113.88|6113.79|6113.79|0
1634031140000|2021-10-12 09:32:20|6113.55|6113.55|6110.97|6110.97|6113.55|6113.55|6110.97|6110.97|0
1634031150000|2021-10-12 09:32:30|6110.75|6110.75|6110.75|6110.75|6110.75|6110.75|6110.75|6110.75|0
1634031160000|2021-10-12 09:32:40|6110.74|6110.74|6111.03|6111.03|6111.03|6111.03|6110.74|6110.74|0
1634031170000|2021-10-12 09:32:50|6110.81|6110.81|6111.24|6111.24|6111.24|6111.24|6110.81|6110.81|0
1634031180000|2021-10-12 09:33:00|6111.48|6111.48|6111.32|6111.32|6112.46|6112.46|6111.32|6111.32|0
1634031190000|2021-10-12 09:33:10|6110.74|6110.74|6110.3|6110.3|6110.76|6110.76|6110.3|6110.3|0
1634031200000|2021-10-12 09:33:20|6110.07|6110.07|6110.35|6110.35|6110.35|6110.35|6110.07|6110.07|0
1634031220000|2021-10-12 09:33:40|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|0
1634031240000|2021-10-12 09:34:00|6111.16|6111.16|6113.33|6113.33|6113.33|6113.33|6111.16|6111.16|0
1634031250000|2021-10-12 09:34:10|6113.34|6113.34|6113.63|6113.63|6113.63|6113.63|6113.34|6113.34|0
1634031260000|2021-10-12 09:34:20|6113.34|6113.34|6113.3|6113.3|6113.34|6113.34|6113.3|6113.3|0
1634031270000|2021-10-12 09:34:30|6113.01|6113.01|6113.51|6113.51|6113.51|6113.51|6112.79|6112.79|0
1634031280000|2021-10-12 09:34:40|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|0
1634031290000|2021-10-12 09:34:50|6114.01|6114.01|6114.63|6114.63|6114.63|6114.63|6114.01|6114.01|0
1634031300000|2021-10-12 09:35:00|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|0
1634031320000|2021-10-12 09:35:20|6115.41|6115.41|6114.37|6114.37|6115.41|6115.41|6114.37|6114.37|0
1634031330000|2021-10-12 09:35:30|6114.16|6114.16|6113.44|6113.44|6114.16|6114.16|6113.44|6113.44|0
1634031340000|2021-10-12 09:35:40|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|0
1634031350000|2021-10-12 09:35:50|6113.11|6113.11|6111.96|6111.96|6113.68|6113.68|6111.96|6111.96|0
1634031360000|2021-10-12 09:36:00|6111.29|6111.29|6111.72|6111.72|6111.72|6111.72|6111|6111|0
1634031370000|2021-10-12 09:36:10|6111.68|6111.68|6111.68|6111.68|6111.68|6111.68|6111.68|6111.68|0
1634031380000|2021-10-12 09:36:20|6112.97|6112.97|6113.61|6113.61|6113.61|6113.61|6112.97|6112.97|0
1634031390000|2021-10-12 09:36:30|6113.85|6113.85|6114.09|6114.09|6114.14|6114.14|6113.85|6113.85|0
1634031410000|2021-10-12 09:36:50|6114.33|6114.33|6114.12|6114.12|6114.33|6114.33|6114.12|6114.12|0
1634031420000|2021-10-12 09:37:00|6114.13|6114.13|6113.94|6113.94|6114.18|6114.18|6113.94|6113.94|0
1634031430000|2021-10-12 09:37:10|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|0
1634031440000|2021-10-12 09:37:20|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1634031450000|2021-10-12 09:37:30|6114.25|6114.25|6114.25|6114.25|6114.25|6114.25|6114.25|6114.25|0
1634031460000|2021-10-12 09:37:40|6114.96|6114.96|6114.96|6114.96|6114.96|6114.96|6114.96|6114.96|0
1634031470000|2021-10-12 09:37:50|6115.25|6115.25|6113.26|6113.26|6115.25|6115.25|6113.26|6113.26|0
1634031480000|2021-10-12 09:38:00|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|0
1634031490000|2021-10-12 09:38:10|6114.84|6114.84|6114.89|6114.89|6114.89|6114.89|6114.62|6114.62|0
1634031500000|2021-10-12 09:38:20|6115.1|6115.1|6114.89|6114.89|6115.1|6115.1|6114.89|6114.89|0
1634031510000|2021-10-12 09:38:30|6114.65|6114.65|6114.65|6114.65|6114.65|6114.65|6114.65|6114.65|0
1634031520000|2021-10-12 09:38:40|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|0
1634031540000|2021-10-12 09:39:00|6115.52|6115.52|6115.3|6115.3|6115.52|6115.52|6115.3|6115.3|0
1634031550000|2021-10-12 09:39:10|6115.26|6115.26|6114.95|6114.95|6115.26|6115.26|6114.95|6114.95|0
1634031560000|2021-10-12 09:39:20|6114.66|6114.66|6114.95|6114.95|6114.95|6114.95|6114.66|6114.66|0
1634031570000|2021-10-12 09:39:30|6115.24|6115.24|6115.24|6115.24|6115.24|6115.24|6115.24|6115.24|0
1634031580000|2021-10-12 09:39:40|6115.53|6115.53|6115.48|6115.48|6115.53|6115.53|6115.48|6115.48|0
1634031590000|2021-10-12 09:39:50|6115.43|6115.43|6116.08|6116.08|6116.08|6116.08|6115.43|6115.43|0
1634031600000|2021-10-12 09:40:00|6116.1|6116.1|6115.38|6115.38|6116.1|6116.1|6115.38|6115.38|0
1634031610000|2021-10-12 09:40:10|6115.4|6115.4|6115.16|6115.16|6115.87|6115.87|6115.16|6115.16|0
1634031620000|2021-10-12 09:40:20|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|6113.43|6113.43|0
1634031630000|2021-10-12 09:40:30|6114.13|6114.13|6114.47|6114.47|6114.71|6114.71|6114.13|6114.13|0
1634031640000|2021-10-12 09:40:40|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|0
1634031650000|2021-10-12 09:40:50|6114.41|6114.41|6114.94|6114.94|6115.18|6115.18|6114.41|6114.41|0
1634031660000|2021-10-12 09:41:00|6115.7|6115.7|6115.86|6115.86|6115.86|6115.86|6115.15|6115.15|0
1634031670000|2021-10-12 09:41:10|6116.94|6116.94|6116.72|6116.72|6116.94|6116.94|6116.72|6116.72|0
1634031690000|2021-10-12 09:41:30|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|0
1634031720000|2021-10-12 09:42:00|6116.82|6116.82|6116.12|6116.12|6116.82|6116.82|6116.12|6116.12|0
1634031740000|2021-10-12 09:42:20|6117.03|6117.03|6117.02|6117.02|6117.07|6117.07|6117.02|6117.02|0
1634031770000|2021-10-12 09:42:50|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|0
1634031780000|2021-10-12 09:43:00|6117.55|6117.55|6116.35|6116.35|6117.55|6117.55|6116.35|6116.35|0
1634031790000|2021-10-12 09:43:10|6116.06|6116.06|6115.58|6115.58|6116.06|6116.06|6115.58|6115.58|0
1634031800000|2021-10-12 09:43:20|6115.87|6115.87|6115.87|6115.87|6115.87|6115.87|6115.87|6115.87|0
1634031830000|2021-10-12 09:43:50|6116.83|6116.83|6116.97|6116.97|6116.97|6116.97|6116.78|6116.78|0
1634031840000|2021-10-12 09:44:00|6116.92|6116.92|6116.83|6116.83|6116.92|6116.92|6116.25|6116.25|0
1634031860000|2021-10-12 09:44:20|6116.88|6116.88|6116.59|6116.59|6116.88|6116.88|6116.59|6116.59|0
1634031900000|2021-10-12 09:45:00|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|0
1634031910000|2021-10-12 09:45:10|6117.28|6117.28|6118|6118|6118|6118|6117.28|6117.28|0
1634031920000|2021-10-12 09:45:20|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|0
1634031930000|2021-10-12 09:45:30|6118|6118|6118.98|6118.98|6118.98|6118.98|6118|6118|0
1634031960000|2021-10-12 09:46:00|6119.22|6119.22|6119.75|6119.75|6119.75|6119.75|6119.22|6119.22|0
1634031970000|2021-10-12 09:46:10|6120.16|6120.16|6119.82|6119.82|6120.16|6120.16|6119.82|6119.82|0
1634031980000|2021-10-12 09:46:20|6119.77|6119.77|6120.39|6120.39|6120.39|6120.39|6119.71|6119.71|0
1634031990000|2021-10-12 09:46:30|6120.86|6120.86|6120.86|6120.86|6120.86|6120.86|6120.86|6120.86|0
1634032000000|2021-10-12 09:46:40|6121.08|6121.08|6120.84|6120.84|6121.08|6121.08|6120.84|6120.84|0
1634032020000|2021-10-12 09:47:00|6120.79|6120.79|6120.72|6120.72|6121.01|6121.01|6120.72|6120.72|0
1634032030000|2021-10-12 09:47:10|6120.77|6120.77|6120.09|6120.09|6120.77|6120.77|6120.09|6120.09|0
1634032040000|2021-10-12 09:47:20|6119.99|6119.99|6119.99|6119.99|6119.99|6119.99|6119.99|6119.99|0
1634032050000|2021-10-12 09:47:30|6119.94|6119.94|6120.4|6120.4|6120.4|6120.4|6119.94|6119.94|0
1634032060000|2021-10-12 09:47:40|6120.16|6120.16|6120.19|6120.19|6120.19|6120.19|6119.2|6119.2|0
1634032070000|2021-10-12 09:47:50|6120.15|6120.15|6120.4|6120.4|6120.4|6120.4|6120.15|6120.15|0
1634032080000|2021-10-12 09:48:00|6120.16|6120.16|6120.5|6120.5|6120.74|6120.74|6120.16|6120.16|0
1634032090000|2021-10-12 09:48:10|6119.78|6119.78|6118.5|6118.5|6119.78|6119.78|6118.5|6118.5|0
1634032100000|2021-10-12 09:48:20|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1634032120000|2021-10-12 09:48:40|6119.51|6119.51|6121.52|6121.52|6121.52|6121.52|6119.51|6119.51|0
1634032130000|2021-10-12 09:48:50|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|0
1634032140000|2021-10-12 09:49:00|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|0
1634032150000|2021-10-12 09:49:10|6121.57|6121.57|6121.52|6121.52|6121.57|6121.57|6121.52|6121.52|0
1634032170000|2021-10-12 09:49:30|6121.57|6121.57|6124.56|6124.56|6124.56|6124.56|6121.57|6121.57|0
1634032180000|2021-10-12 09:49:40|6124.08|6124.08|6124.23|6124.23|6124.23|6124.23|6123.65|6123.65|0
1634032190000|2021-10-12 09:49:50|6124.2|6124.2|6124.84|6124.84|6124.84|6124.84|6124.19|6124.19|0
1634032200000|2021-10-12 09:50:00|6124.55|6124.55|6125.21|6125.21|6125.79|6125.79|6124.55|6124.55|0
1634032210000|2021-10-12 09:50:10|6125.5|6125.5|6126.22|6126.22|6126.22|6126.22|6125.5|6125.5|0
1634032220000|2021-10-12 09:50:20|6126.87|6126.87|6126.89|6126.89|6126.89|6126.89|6126.44|6126.44|0
1634032230000|2021-10-12 09:50:30|6127.37|6127.37|6129.21|6129.21|6129.21|6129.21|6127.37|6127.37|0
1634032240000|2021-10-12 09:50:40|6129.45|6129.45|6129.27|6129.27|6129.51|6129.51|6129.27|6129.27|0
1634032250000|2021-10-12 09:50:50|6129.23|6129.23|6128.86|6128.86|6129.23|6129.23|6128.65|6128.65|0
1634032260000|2021-10-12 09:51:00|6128.63|6128.63|6128.39|6128.39|6128.63|6128.63|6128.39|6128.39|0
1634032270000|2021-10-12 09:51:10|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1634032280000|2021-10-12 09:51:20|6127.38|6127.38|6127.02|6127.02|6127.38|6127.38|6127.02|6127.02|0
1634032290000|2021-10-12 09:51:30|6126.97|6126.97|6127.68|6127.68|6127.68|6127.68|6126.97|6126.97|0
1634032300000|2021-10-12 09:51:40|6128.55|6128.55|6128.79|6128.79|6128.79|6128.79|6128.55|6128.55|0
1634032320000|2021-10-12 09:52:00|6128.75|6128.75|6128.61|6128.61|6128.85|6128.85|6128.61|6128.61|0
1634032330000|2021-10-12 09:52:10|6126.91|6126.91|6128.25|6128.25|6128.49|6128.49|6126.91|6126.91|0
1634032340000|2021-10-12 09:52:20|6128.54|6128.54|6131.12|6131.12|6131.12|6131.12|6128.3|6128.3|0
1634032350000|2021-10-12 09:52:30|6131.59|6131.59|6131.63|6131.63|6131.63|6131.63|6131.59|6131.59|0
1634032360000|2021-10-12 09:52:40|6131.16|6131.16|6131.92|6131.92|6131.97|6131.97|6131.16|6131.16|0
1634032370000|2021-10-12 09:52:50|6131.68|6131.68|6131.42|6131.42|6131.68|6131.68|6131.42|6131.42|0
1634032380000|2021-10-12 09:53:00|6130.27|6130.27|6130.34|6130.34|6130.34|6130.34|6130.27|6130.27|0
1634032390000|2021-10-12 09:53:10|6131.56|6131.56|6132.01|6132.01|6132.3|6132.3|6131.56|6131.56|0
1634032400000|2021-10-12 09:53:20|6132.44|6132.44|6132.95|6132.95|6134.46|6134.46|6132.44|6132.44|0
1634032410000|2021-10-12 09:53:30|6133.24|6133.24|6130.66|6130.66|6133.24|6133.24|6130.66|6130.66|0
1634032420000|2021-10-12 09:53:40|6130.95|6130.95|6131.41|6131.41|6131.41|6131.41|6130.69|6130.69|0
1634032430000|2021-10-12 09:53:50|6131.7|6131.7|6134.12|6134.12|6134.12|6134.12|6131.7|6131.7|0
1634032440000|2021-10-12 09:54:00|6134.62|6134.62|6135|6135|6135.53|6135.53|6134.62|6134.62|0
1634032450000|2021-10-12 09:54:10|6134.19|6134.19|6134.49|6134.49|6134.49|6134.49|6134.02|6134.02|0
1634032460000|2021-10-12 09:54:20|6134.26|6134.26|6133.54|6133.54|6134.26|6134.26|6133.54|6133.54|0
1634032470000|2021-10-12 09:54:30|6133.83|6133.83|6134.98|6134.98|6134.98|6134.98|6133.83|6133.83|0
1634032480000|2021-10-12 09:54:40|6134.76|6134.76|6134.55|6134.55|6134.76|6134.76|6134.55|6134.55|0
1634032490000|2021-10-12 09:54:50|6134.31|6134.31|6137.92|6137.92|6137.92|6137.92|6134.31|6134.31|0
1634032500000|2021-10-12 09:55:00|6138.16|6138.16|6137.45|6137.45|6138.16|6138.16|6137.45|6137.45|0
1634032510000|2021-10-12 09:55:10|6137.92|6137.92|6137.92|6137.92|6137.92|6137.92|6137.92|6137.92|0
1634032520000|2021-10-12 09:55:20|6136.92|6136.92|6136.56|6136.56|6136.92|6136.92|6136.56|6136.56|0
1634032530000|2021-10-12 09:55:30|6137.04|6137.04|6137.25|6137.25|6137.25|6137.25|6137.04|6137.04|0
1634032540000|2021-10-12 09:55:40|6136.56|6136.56|6135.77|6135.77|6136.78|6136.78|6135.77|6135.77|0
1634032550000|2021-10-12 09:55:50|6135.29|6135.29|6135.29|6135.29|6135.29|6135.29|6135.08|6135.08|0
1634032560000|2021-10-12 09:56:00|6135.87|6135.87|6139.34|6139.34|6139.34|6139.34|6135.87|6135.87|0
1634032570000|2021-10-12 09:56:10|6138.2|6138.2|6137.87|6137.87|6138.2|6138.2|6137.87|6137.87|0
1634032580000|2021-10-12 09:56:20|6137.85|6137.85|6136.46|6136.46|6137.85|6137.85|6136.46|6136.46|0
1634032590000|2021-10-12 09:56:30|6136.03|6136.03|6136.27|6136.27|6136.27|6136.27|6136.03|6136.03|0
1634032600000|2021-10-12 09:56:40|6136.22|6136.22|6136.51|6136.51|6136.51|6136.51|6136.22|6136.22|0
1634032610000|2021-10-12 09:56:50|6136.08|6136.08|6135.69|6135.69|6136.27|6136.27|6135.69|6135.69|0
1634032620000|2021-10-12 09:57:00|6135.05|6135.05|6132.8|6132.8|6135.05|6135.05|6132.8|6132.8|0
1634032630000|2021-10-12 09:57:10|6132.84|6132.84|6133.13|6133.13|6133.13|6133.13|6132.84|6132.84|0
1634032640000|2021-10-12 09:57:20|6133.12|6133.12|6133.91|6133.91|6133.91|6133.91|6133.12|6133.12|0
1634032650000|2021-10-12 09:57:30|6133.96|6133.96|6134.29|6134.29|6134.29|6134.29|6133.81|6133.81|0
1634032660000|2021-10-12 09:57:40|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|0
1634032670000|2021-10-12 09:57:50|6133.76|6133.76|6135.63|6135.63|6135.63|6135.63|6133.72|6133.72|0
1634032680000|2021-10-12 09:58:00|6135.58|6135.58|6135.54|6135.54|6135.83|6135.83|6135.54|6135.54|0
1634032690000|2021-10-12 09:58:10|6136.19|6136.19|6133.24|6133.24|6136.19|6136.19|6133.24|6133.24|0
1634032700000|2021-10-12 09:58:20|6133.52|6133.52|6132.01|6132.01|6133.57|6133.57|6132.01|6132.01|0
1634032710000|2021-10-12 09:58:30|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|0
1634032720000|2021-10-12 09:58:40|6131.85|6131.85|6131.85|6131.85|6131.85|6131.85|6131.85|6131.85|0
1634032730000|2021-10-12 09:58:50|6131.84|6131.84|6128.27|6128.27|6131.84|6131.84|6128.27|6128.27|0
1634032740000|2021-10-12 09:59:00|6128.85|6128.85|6129.47|6129.47|6129.47|6129.47|6128.85|6128.85|0
1634032760000|2021-10-12 09:59:20|6129.52|6129.52|6128.67|6128.67|6129.52|6129.52|6128.67|6128.67|0
1634032770000|2021-10-12 09:59:30|6128.39|6128.39|6127.64|6127.64|6128.39|6128.39|6127.5|6127.5|0
1634032780000|2021-10-12 09:59:40|6127.6|6127.6|6127.35|6127.35|6127.6|6127.6|6127.11|6127.11|0
1634032790000|2021-10-12 09:59:50|6127.63|6127.63|6129.15|6129.15|6129.29|6129.29|6127.63|6127.63|0
1634032800000|2021-10-12 10:00:00|6130.1|6130.1|6128.59|6128.59|6130.1|6130.1|6128.59|6128.59|0
1634032810000|2021-10-12 10:00:10|6128.35|6128.35|6128.85|6128.85|6128.85|6128.85|6128.35|6128.35|0
1634032830000|2021-10-12 10:00:30|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|0
1634032840000|2021-10-12 10:00:40|6128.21|6128.21|6127.13|6127.13|6128.21|6128.21|6127.13|6127.13|0
1634032850000|2021-10-12 10:00:50|6127.11|6127.11|6127.33|6127.33|6127.33|6127.33|6127.11|6127.11|0
1634032860000|2021-10-12 10:01:00|6127.62|6127.62|6127.28|6127.28|6127.62|6127.62|6127.28|6127.28|0
1634032870000|2021-10-12 10:01:10|6127.07|6127.07|6128.89|6128.89|6128.89|6128.89|6127.07|6127.07|0
1634032880000|2021-10-12 10:01:20|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|0
1634032890000|2021-10-12 10:01:30|6129.42|6129.42|6129.9|6129.9|6129.9|6129.9|6129.42|6129.42|0
1634032900000|2021-10-12 10:01:40|6130.54|6130.54|6130.54|6130.54|6130.56|6130.56|6130.54|6130.54|0
1634032910000|2021-10-12 10:01:50|6129.8|6129.8|6129.85|6129.85|6129.94|6129.94|6129.8|6129.8|0
1634032930000|2021-10-12 10:02:10|6129.9|6129.9|6129.13|6129.13|6129.9|6129.9|6129.13|6129.13|0
1634032940000|2021-10-12 10:02:20|6128.7|6128.7|6128.56|6128.56|6128.7|6128.7|6128.56|6128.56|0
1634032950000|2021-10-12 10:02:30|6128.6|6128.6|6128.83|6128.83|6128.83|6128.83|6128.6|6128.6|0
1634032960000|2021-10-12 10:02:40|6129.26|6129.26|6129.55|6129.55|6129.55|6129.55|6129.26|6129.26|0
1634032970000|2021-10-12 10:02:50|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|0
1634032980000|2021-10-12 10:03:00|6129.35|6129.35|6134.56|6134.56|6134.56|6134.56|6129.35|6129.35|0
1634032990000|2021-10-12 10:03:10|6134.6|6134.6|6134.31|6134.31|6134.6|6134.6|6134.31|6134.31|0
1634033000000|2021-10-12 10:03:20|6133.87|6133.87|6132.97|6132.97|6133.87|6133.87|6132.97|6132.97|0
1634033010000|2021-10-12 10:03:30|6132.75|6132.75|6130.02|6130.02|6132.75|6132.75|6130.02|6130.02|0
1634033020000|2021-10-12 10:03:40|6130.31|6130.31|6130.55|6130.55|6130.55|6130.55|6130.31|6130.31|0
1634033030000|2021-10-12 10:03:50|6130.89|6130.89|6130.89|6130.89|6130.89|6130.89|6130.89|6130.89|0
1634033050000|2021-10-12 10:04:10|6130.65|6130.65|6132.21|6132.21|6132.21|6132.21|6130.65|6130.65|0
1634033060000|2021-10-12 10:04:20|6132.19|6132.19|6131.47|6131.47|6132.19|6132.19|6131.47|6131.47|0
1634033070000|2021-10-12 10:04:30|6131.18|6131.18|6131.33|6131.33|6131.42|6131.42|6130.78|6130.78|0
1634033080000|2021-10-12 10:04:40|6131.61|6131.61|6132.09|6132.09|6132.09|6132.09|6131.61|6131.61|0
1634033090000|2021-10-12 10:04:50|6131.85|6131.85|6131.38|6131.38|6131.85|6131.85|6131.38|6131.38|0
1634033100000|2021-10-12 10:05:00|6131.67|6131.67|6131.88|6131.88|6131.88|6131.88|6131.67|6131.67|0
1634033110000|2021-10-12 10:05:10|6131.92|6131.92|6132.4|6132.4|6132.4|6132.4|6131.92|6131.92|0
1634033120000|2021-10-12 10:05:20|6132.68|6132.68|6132.4|6132.4|6132.68|6132.68|6132.4|6132.4|0
1634033130000|2021-10-12 10:05:30|6132.61|6132.61|6132.66|6132.66|6132.75|6132.75|6132.52|6132.52|0
1634033140000|2021-10-12 10:05:40|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|0
1634033150000|2021-10-12 10:05:50|6131.54|6131.54|6130.96|6130.96|6131.54|6131.54|6130.96|6130.96|0
1634033160000|2021-10-12 10:06:00|6130.67|6130.67|6130.67|6130.67|6130.67|6130.67|6130.67|6130.67|0
1634033170000|2021-10-12 10:06:10|6130.89|6130.89|6130.96|6130.96|6131.17|6131.17|6130.89|6130.89|0
1634033190000|2021-10-12 10:06:30|6130.91|6130.91|6131.17|6131.17|6131.17|6131.17|6130.91|6130.91|0
1634033200000|2021-10-12 10:06:40|6130.96|6130.96|6130.96|6130.96|6130.96|6130.96|6130.96|6130.96|0
1634033210000|2021-10-12 10:06:50|6130.48|6130.48|6130.44|6130.44|6130.48|6130.48|6130.44|6130.44|0
1634033220000|2021-10-12 10:07:00|6130.46|6130.46|6130.75|6130.75|6130.75|6130.75|6130.46|6130.46|0
1634033240000|2021-10-12 10:07:20|6130.96|6130.96|6131.83|6131.83|6131.83|6131.83|6130.96|6130.96|0
1634033250000|2021-10-12 10:07:30|6132.26|6132.26|6132.26|6132.26|6132.26|6132.26|6132.26|6132.26|0
1634033260000|2021-10-12 10:07:40|6132.31|6132.31|6132.62|6132.62|6132.62|6132.62|6132.31|6132.31|0
1634033270000|2021-10-12 10:07:50|6132.4|6132.4|6131.46|6131.46|6132.59|6132.59|6131.37|6131.37|0
1634033280000|2021-10-12 10:08:00|6131.75|6131.75|6132.04|6132.04|6132.04|6132.04|6131.46|6131.46|0
1634033300000|2021-10-12 10:08:20|6131.75|6131.75|6131.41|6131.41|6131.75|6131.75|6131.41|6131.41|0
1634033310000|2021-10-12 10:08:30|6131.65|6131.65|6130.08|6130.08|6131.65|6131.65|6129.98|6129.98|0
1634033320000|2021-10-12 10:08:40|6130.13|6130.13|6130.05|6130.05|6130.19|6130.19|6130|6130|0
1634033330000|2021-10-12 10:08:50|6130.01|6130.01|6126.23|6126.23|6130.01|6130.01|6126.14|6126.14|0
1634033340000|2021-10-12 10:09:00|6126.45|6126.45|6126.59|6126.59|6126.59|6126.59|6126.45|6126.45|0
1634033350000|2021-10-12 10:09:10|6126.57|6126.57|6126.39|6126.39|6126.91|6126.91|6126.34|6126.34|0
1634033370000|2021-10-12 10:09:30|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|0
1634033380000|2021-10-12 10:09:40|6125.03|6125.03|6124.93|6124.93|6125.03|6125.03|6124.93|6124.93|0
1634033390000|2021-10-12 10:09:50|6125.03|6125.03|6125|6125|6125.03|6125.03|6125|6125|0
1634033400000|2021-10-12 10:10:00|6125.05|6125.05|6125.05|6125.05|6125.05|6125.05|6125.05|6125.05|0
1634033410000|2021-10-12 10:10:10|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|0
1634033420000|2021-10-12 10:10:20|6124.57|6124.57|6124.21|6124.21|6124.86|6124.86|6123.99|6123.99|0
1634033430000|2021-10-12 10:10:30|6124.25|6124.25|6123.35|6123.35|6124.25|6124.25|6123.35|6123.35|0
1634033450000|2021-10-12 10:10:50|6123.25|6123.25|6123.25|6123.25|6123.25|6123.25|6123.25|6123.25|0
1634033460000|2021-10-12 10:11:00|6123.01|6123.01|6122.22|6122.22|6123.01|6123.01|6122.22|6122.22|0
1634033470000|2021-10-12 10:11:10|6122.21|6122.21|6122.12|6122.12|6122.21|6122.21|6122.12|6122.12|0
1634033490000|2021-10-12 10:11:30|6121.64|6121.64|6121.16|6121.16|6121.64|6121.64|6121.16|6121.16|0
1634033500000|2021-10-12 10:11:40|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|0
1634033510000|2021-10-12 10:11:50|6120.97|6120.97|6120.97|6120.97|6120.97|6120.97|6120.97|6120.97|0
1634033520000|2021-10-12 10:12:00|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|0
1634033530000|2021-10-12 10:12:10|6121.23|6121.23|6122.59|6122.59|6122.59|6122.59|6121.23|6121.23|0
1634033540000|2021-10-12 10:12:20|6123.31|6123.31|6123.74|6123.74|6123.74|6123.74|6123.31|6123.31|0
1634033550000|2021-10-12 10:12:30|6124.92|6124.92|6125.59|6125.59|6125.59|6125.59|6124.92|6124.92|0
1634033570000|2021-10-12 10:12:50|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|0
1634033580000|2021-10-12 10:13:00|6125.01|6125.01|6125.25|6125.25|6125.25|6125.25|6125.01|6125.01|0
1634033590000|2021-10-12 10:13:10|6125.03|6125.03|6125.01|6125.01|6125.25|6125.25|6125.01|6125.01|0
1634033600000|2021-10-12 10:13:20|6124.79|6124.79|6124.34|6124.34|6124.79|6124.79|6124.34|6124.34|0
1634033610000|2021-10-12 10:13:30|6124.1|6124.1|6123.89|6123.89|6124.1|6124.1|6123.89|6123.89|0
1634033620000|2021-10-12 10:13:40|6122.44|6122.44|6121.76|6121.76|6122.44|6122.44|6121.71|6121.71|0
1634033640000|2021-10-12 10:14:00|6121.52|6121.52|6121.69|6121.69|6121.71|6121.71|6121.41|6121.41|0
1634033650000|2021-10-12 10:14:10|6122.13|6122.13|6122.13|6122.13|6122.13|6122.13|6122.13|6122.13|0
1634033670000|2021-10-12 10:14:30|6121.84|6121.84|6122.48|6122.48|6122.72|6122.72|6121.84|6121.84|0
1634033680000|2021-10-12 10:14:40|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|0
1634033700000|2021-10-12 10:15:00|6122.28|6122.28|6121.75|6121.75|6122.33|6122.33|6121.75|6121.75|0
1634033710000|2021-10-12 10:15:10|6122.26|6122.26|6121.97|6121.97|6122.26|6122.26|6121.97|6121.97|0
1634033720000|2021-10-12 10:15:20|6121.98|6121.98|6123.53|6123.53|6123.53|6123.53|6121.98|6121.98|0
1634033730000|2021-10-12 10:15:30|6123.81|6123.81|6124.39|6124.39|6124.39|6124.39|6123.81|6123.81|0
1634033740000|2021-10-12 10:15:40|6124.41|6124.41|6127.61|6127.61|6127.61|6127.61|6124.41|6124.41|0
1634033750000|2021-10-12 10:15:50|6127.47|6127.47|6126.7|6126.7|6127.47|6127.47|6126.7|6126.7|0
1634033760000|2021-10-12 10:16:00|6126.75|6126.75|6126.75|6126.75|6126.75|6126.75|6126.46|6126.46|0
1634033770000|2021-10-12 10:16:10|6126.53|6126.53|6126.28|6126.28|6126.53|6126.53|6126.28|6126.28|0
1634033790000|2021-10-12 10:16:30|6126.79|6126.79|6126.79|6126.79|6126.79|6126.79|6126.79|6126.79|0
1634033800000|2021-10-12 10:16:40|6126.21|6126.21|6126.95|6126.95|6127.38|6127.38|6126.21|6126.21|0
1634033810000|2021-10-12 10:16:50|6126.18|6126.18|6126.64|6126.64|6126.81|6126.81|6126.18|6126.18|0
1634033820000|2021-10-12 10:17:00|6126.35|6126.35|6125.42|6125.42|6126.4|6126.4|6125.42|6125.42|0
1634033830000|2021-10-12 10:17:10|6125.2|6125.2|6124.96|6124.96|6125.2|6125.2|6124.92|6124.92|0
1634033840000|2021-10-12 10:17:20|6124.49|6124.49|6123.12|6123.12|6124.49|6124.49|6123.12|6123.12|0
1634033850000|2021-10-12 10:17:30|6121.87|6121.87|6122.88|6122.88|6122.88|6122.88|6121.87|6121.87|0
1634033860000|2021-10-12 10:17:40|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|0
1634033870000|2021-10-12 10:17:50|6123.4|6123.4|6123.93|6123.93|6123.93|6123.93|6123.4|6123.4|0
1634033880000|2021-10-12 10:18:00|6123.98|6123.98|6124.28|6124.28|6124.28|6124.28|6123.98|6123.98|0
1634033890000|2021-10-12 10:18:10|6124.04|6124.04|6123.82|6123.82|6124.04|6124.04|6123.82|6123.82|0
1634033920000|2021-10-12 10:18:40|6124.06|6124.06|6123.82|6123.82|6124.06|6124.06|6123.82|6123.82|0
1634033930000|2021-10-12 10:18:50|6123.87|6123.87|6123.78|6123.78|6123.87|6123.87|6123.49|6123.49|0
1634033950000|2021-10-12 10:19:10|6123.54|6123.54|6122.82|6122.82|6123.54|6123.54|6122.82|6122.82|0
1634033960000|2021-10-12 10:19:20|6123.03|6123.03|6123.18|6123.18|6123.32|6123.32|6123.03|6123.03|0
1634033970000|2021-10-12 10:19:30|6123.13|6123.13|6123.13|6123.13|6123.13|6123.13|6123.13|6123.13|0
1634034010000|2021-10-12 10:20:10|6123.15|6123.15|6122.39|6122.39|6123.15|6123.15|6122.39|6122.39|0
1634034020000|2021-10-12 10:20:20|6122.15|6122.15|6121.65|6121.65|6122.15|6122.15|6121.36|6121.36|0
1634034030000|2021-10-12 10:20:30|6121.87|6121.87|6122.1|6122.1|6122.1|6122.1|6121.87|6121.87|0
1634034050000|2021-10-12 10:20:50|6122.39|6122.39|6121.34|6121.34|6122.39|6122.39|6121.2|6121.2|0
1634034060000|2021-10-12 10:21:00|6120.36|6120.36|6120.6|6120.6|6120.6|6120.6|6120.36|6120.36|0
1634034070000|2021-10-12 10:21:10|6120.58|6120.58|6120.58|6120.58|6120.58|6120.58|6120.58|6120.58|0
1634034090000|2021-10-12 10:21:30|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|0
1634034100000|2021-10-12 10:21:40|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|0
1634034110000|2021-10-12 10:21:50|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|0
1634034120000|2021-10-12 10:22:00|6119.69|6119.69|6117.96|6117.96|6119.69|6119.69|6117.96|6117.96|0
1634034140000|2021-10-12 10:22:20|6117.24|6117.24|6117.1|6117.1|6117.53|6117.53|6117.1|6117.1|0
1634034160000|2021-10-12 10:22:40|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1634034170000|2021-10-12 10:22:50|6117.17|6117.17|6117.17|6117.17|6117.17|6117.17|6117.17|6117.17|0
1634034180000|2021-10-12 10:23:00|6116.88|6116.88|6118.51|6118.51|6118.51|6118.51|6116.88|6116.88|0
1634034190000|2021-10-12 10:23:10|6118.03|6118.03|6118.03|6118.03|6118.27|6118.27|6118.03|6118.03|0
1634034200000|2021-10-12 10:23:20|6117.79|6117.79|6116.24|6116.24|6117.79|6117.79|6116.24|6116.24|0
1634034210000|2021-10-12 10:23:30|6116|6116|6115.77|6115.77|6116|6116|6115.77|6115.77|0
1634034220000|2021-10-12 10:23:40|6116|6116|6116|6116|6116|6116|6116|6116|0
1634034230000|2021-10-12 10:23:50|6115.99|6115.99|6115.99|6115.99|6115.99|6115.99|6115.99|6115.99|0
1634034250000|2021-10-12 10:24:10|6115.98|6115.98|6115.69|6115.69|6115.98|6115.98|6115.69|6115.69|0
1634034260000|2021-10-12 10:24:20|6115.11|6115.11|6115.11|6115.11|6115.11|6115.11|6115.11|6115.11|0
1634034270000|2021-10-12 10:24:30|6114.47|6114.47|6114.47|6114.47|6114.47|6114.47|6114.47|6114.47|0
1634034280000|2021-10-12 10:24:40|6114.18|6114.18|6114.47|6114.47|6114.47|6114.47|6114.18|6114.18|0
1634034290000|2021-10-12 10:24:50|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1634034300000|2021-10-12 10:25:00|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|0
1634034310000|2021-10-12 10:25:10|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|0
1634034340000|2021-10-12 10:25:40|6115.64|6115.64|6116.62|6116.62|6116.62|6116.62|6115.63|6115.63|0
1634034350000|2021-10-12 10:25:50|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|0
1634034360000|2021-10-12 10:26:00|6120.18|6120.18|6120.52|6120.52|6120.52|6120.52|6119.94|6119.94|0
1634034370000|2021-10-12 10:26:10|6120.47|6120.47|6120.69|6120.69|6120.69|6120.69|6120.47|6120.47|0
1634034380000|2021-10-12 10:26:20|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|0
1634034390000|2021-10-12 10:26:30|6121.22|6121.22|6121|6121|6121.22|6121.22|6121|6121|0
1634034400000|2021-10-12 10:26:40|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|0
1634034410000|2021-10-12 10:26:50|6120.55|6120.55|6120.76|6120.76|6121|6121|6120.55|6120.55|0
1634034420000|2021-10-12 10:27:00|6121|6121|6120.67|6120.67|6121|6121|6120.67|6120.67|0
1634034430000|2021-10-12 10:27:10|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|0
1634034450000|2021-10-12 10:27:30|6120.46|6120.46|6121.12|6121.12|6121.17|6121.17|6120.46|6120.46|0
1634034470000|2021-10-12 10:27:50|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1634034480000|2021-10-12 10:28:00|6121.12|6121.12|6120.83|6120.83|6121.41|6121.41|6120.55|6120.55|0
1634034490000|2021-10-12 10:28:10|6120.55|6120.55|6120.55|6120.55|6120.55|6120.55|6120.55|6120.55|0
1634034500000|2021-10-12 10:28:20|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|0
1634034510000|2021-10-12 10:28:30|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1634034520000|2021-10-12 10:28:40|6120.26|6120.26|6120.02|6120.02|6120.26|6120.26|6120.02|6120.02|0
1634034530000|2021-10-12 10:28:50|6119.11|6119.11|6118.42|6118.42|6119.11|6119.11|6118.42|6118.42|0
1634034540000|2021-10-12 10:29:00|6117.92|6117.92|6117.22|6117.22|6117.92|6117.92|6117.1|6117.1|0
1634034560000|2021-10-12 10:29:20|6115.82|6115.82|6115.84|6115.84|6116.05|6116.05|6115.76|6115.76|0
1634034570000|2021-10-12 10:29:30|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.39|6114.39|0
1634034580000|2021-10-12 10:29:40|6114.02|6114.02|6114.02|6114.02|6114.02|6114.02|6114.02|6114.02|0
1634034590000|2021-10-12 10:29:50|6114.73|6114.73|6115.6|6115.6|6115.6|6115.6|6114.73|6114.73|0
1634034600000|2021-10-12 10:30:00|6115.31|6115.31|6115.56|6115.56|6115.6|6115.6|6115.31|6115.31|0
1634034610000|2021-10-12 10:30:10|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|6114.8|6114.8|0
1634034620000|2021-10-12 10:30:20|6114.56|6114.56|6114.34|6114.34|6114.56|6114.56|6114.34|6114.34|0
1634034630000|2021-10-12 10:30:30|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|0
1634034650000|2021-10-12 10:30:50|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|0
1634034660000|2021-10-12 10:31:00|6113.62|6113.62|6112.98|6112.98|6113.62|6113.62|6112.98|6112.98|0
1634034670000|2021-10-12 10:31:10|6113.19|6113.19|6113.41|6113.41|6113.41|6113.41|6113.19|6113.19|0
1634034680000|2021-10-12 10:31:20|6113.65|6113.65|6113.65|6113.65|6113.93|6113.93|6113.65|6113.65|0
1634034690000|2021-10-12 10:31:30|6113.88|6113.88|6113.31|6113.31|6113.88|6113.88|6113.31|6113.31|0
1634034700000|2021-10-12 10:31:40|6113.59|6113.59|6113.88|6113.88|6113.88|6113.88|6113.59|6113.59|0
1634034710000|2021-10-12 10:31:50|6113.59|6113.59|6113.38|6113.38|6113.59|6113.59|6113.38|6113.38|0
1634034730000|2021-10-12 10:32:10|6112.51|6112.51|6112.51|6112.51|6112.51|6112.51|6112.51|6112.51|0
1634034740000|2021-10-12 10:32:20|6112.06|6112.06|6112.27|6112.27|6112.27|6112.27|6112.06|6112.06|0
1634034750000|2021-10-12 10:32:30|6112.56|6112.56|6112.35|6112.35|6112.8|6112.8|6112.06|6112.06|0
1634034760000|2021-10-12 10:32:40|6112.06|6112.06|6112.35|6112.35|6112.35|6112.35|6112.06|6112.06|0
1634034780000|2021-10-12 10:33:00|6112.59|6112.59|6112.56|6112.56|6112.59|6112.59|6112.35|6112.35|0
1634034790000|2021-10-12 10:33:10|6112.27|6112.27|6112.56|6112.56|6112.56|6112.56|6112.27|6112.27|0
1634034800000|2021-10-12 10:33:20|6112.13|6112.13|6111.84|6111.84|6112.13|6112.13|6111.84|6111.84|0
1634034810000|2021-10-12 10:33:30|6111.61|6111.61|6111.08|6111.08|6111.61|6111.61|6111.08|6111.08|0
1634034820000|2021-10-12 10:33:40|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|0
1634034850000|2021-10-12 10:34:10|6110.63|6110.63|6110.34|6110.34|6110.63|6110.63|6110.34|6110.34|0
1634034860000|2021-10-12 10:34:20|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|0
1634034880000|2021-10-12 10:34:40|6110.12|6110.12|6110.12|6110.12|6110.12|6110.12|6110.12|6110.12|0
1634034900000|2021-10-12 10:35:00|6109.68|6109.68|6108.11|6108.11|6109.68|6109.68|6108.11|6108.11|0
1634034910000|2021-10-12 10:35:10|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|0
1634034920000|2021-10-12 10:35:20|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|0
1634034930000|2021-10-12 10:35:30|6109.05|6109.05|6109.55|6109.55|6109.55|6109.55|6109.05|6109.05|0
1634034940000|2021-10-12 10:35:40|6109.63|6109.63|6112.79|6112.79|6112.79|6112.79|6109.63|6109.63|0
1634034950000|2021-10-12 10:35:50|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|0
1634034960000|2021-10-12 10:36:00|6111.64|6111.64|6110.94|6110.94|6111.64|6111.64|6110.94|6110.94|0
1634034970000|2021-10-12 10:36:10|6110.66|6110.66|6110.13|6110.13|6110.71|6110.71|6110.13|6110.13|0
1634034980000|2021-10-12 10:36:20|6109.91|6109.91|6109.46|6109.46|6109.91|6109.91|6109.46|6109.46|0
1634035000000|2021-10-12 10:36:40|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|0
1634035010000|2021-10-12 10:36:50|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|0
1634035020000|2021-10-12 10:37:00|6109.45|6109.45|6108.97|6108.97|6109.45|6109.45|6108.97|6108.97|0
1634035030000|2021-10-12 10:37:10|6109|6109|6109|6109|6109|6109|6109|6109|0
1634035080000|2021-10-12 10:38:00|6109.23|6109.23|6109.28|6109.28|6109.74|6109.74|6109.23|6109.23|0
1634035090000|2021-10-12 10:38:10|6109|6109|6107.49|6107.49|6109|6109|6107.49|6107.49|0
1634035100000|2021-10-12 10:38:20|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|0
1634035110000|2021-10-12 10:38:30|6106.59|6106.59|6106.59|6106.59|6106.59|6106.59|6106.59|6106.59|0
1634035120000|2021-10-12 10:38:40|6106.58|6106.58|6105.76|6105.76|6106.58|6106.58|6105.76|6105.76|0
1634035160000|2021-10-12 10:39:20|6105.82|6105.82|6107.87|6107.87|6108.16|6108.16|6105.82|6105.82|0
1634035170000|2021-10-12 10:39:30|6107.4|6107.4|6107.35|6107.35|6107.4|6107.4|6107.35|6107.35|0
1634035180000|2021-10-12 10:39:40|6107.11|6107.11|6107.35|6107.35|6107.35|6107.35|6107.11|6107.11|0
1634035200000|2021-10-12 10:40:00|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|6107.06|0
1634035210000|2021-10-12 10:40:10|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|0
1634035250000|2021-10-12 10:40:50|6108.04|6108.04|6108.66|6108.66|6108.66|6108.66|6108.04|6108.04|0
1634035270000|2021-10-12 10:41:10|6108.89|6108.89|6110.17|6110.17|6110.17|6110.17|6108.89|6108.89|0
1634035280000|2021-10-12 10:41:20|6110.19|6110.19|6110.24|6110.24|6110.24|6110.24|6110.19|6110.19|0
1634035290000|2021-10-12 10:41:30|6110.82|6110.82|6113.16|6113.16|6113.16|6113.16|6110.82|6110.82|0
1634035300000|2021-10-12 10:41:40|6112.92|6112.92|6112.95|6112.95|6112.95|6112.95|6112.92|6112.92|0
1634035310000|2021-10-12 10:41:50|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|0
1634035320000|2021-10-12 10:42:00|6113.28|6113.28|6113.28|6113.28|6113.28|6113.28|6113.28|6113.28|0
1634035330000|2021-10-12 10:42:10|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|0
1634035340000|2021-10-12 10:42:20|6113.08|6113.08|6113.08|6113.08|6113.08|6113.08|6113.08|6113.08|0
1634035370000|2021-10-12 10:42:50|6114.04|6114.04|6115.8|6115.8|6116.04|6116.04|6114.04|6114.04|0
1634035380000|2021-10-12 10:43:00|6117.53|6117.53|6117.53|6117.53|6117.53|6117.53|6117.53|6117.53|0
1634035400000|2021-10-12 10:43:20|6117.54|6117.54|6117.56|6117.56|6117.56|6117.56|6117.54|6117.54|0
1634035410000|2021-10-12 10:43:30|6119|6119|6119|6119|6119|6119|6119|6119|0
1634035430000|2021-10-12 10:43:50|6120.19|6120.19|6120.1|6120.1|6120.33|6120.33|6120.1|6120.1|0
1634035440000|2021-10-12 10:44:00|6119.81|6119.81|6118.8|6118.8|6119.81|6119.81|6118.59|6118.59|0
1634035450000|2021-10-12 10:44:10|6118.51|6118.51|6118.47|6118.47|6118.51|6118.51|6118.47|6118.47|0
1634035460000|2021-10-12 10:44:20|6118.68|6118.68|6118.92|6118.92|6118.92|6118.92|6118.68|6118.68|0
1634035480000|2021-10-12 10:44:40|6118.63|6118.63|6118.63|6118.63|6118.63|6118.63|6118.63|6118.63|0
1634035490000|2021-10-12 10:44:50|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|0
1634035500000|2021-10-12 10:45:00|6119.85|6119.85|6121.05|6121.05|6121.05|6121.05|6119.85|6119.85|0
1634035510000|2021-10-12 10:45:10|6120.83|6120.83|6122.05|6122.05|6122.05|6122.05|6120.83|6120.83|0
1634035520000|2021-10-12 10:45:20|6121.76|6121.76|6122.05|6122.05|6122.05|6122.05|6121.76|6121.76|0
1634035530000|2021-10-12 10:45:30|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|0
1634035550000|2021-10-12 10:45:50|6123.2|6123.2|6124.31|6124.31|6124.31|6124.31|6123.2|6123.2|0
1634035560000|2021-10-12 10:46:00|6124.81|6124.81|6124.72|6124.72|6124.81|6124.81|6124.72|6124.72|0
1634035570000|2021-10-12 10:46:10|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|0
1634035590000|2021-10-12 10:46:30|6124.43|6124.43|6123.98|6123.98|6124.43|6124.43|6123.98|6123.98|0
1634035610000|2021-10-12 10:46:50|6124.21|6124.21|6124.21|6124.21|6124.21|6124.21|6124.21|6124.21|0
1634035620000|2021-10-12 10:47:00|6123.98|6123.98|6125.25|6125.25|6125.25|6125.25|6123.98|6123.98|0
1634035630000|2021-10-12 10:47:10|6125.14|6125.14|6125.17|6125.17|6125.17|6125.17|6125.14|6125.14|0
1634035640000|2021-10-12 10:47:20|6125.49|6125.49|6125.73|6125.73|6125.73|6125.73|6125.49|6125.49|0
1634035650000|2021-10-12 10:47:30|6126.31|6126.31|6126.26|6126.26|6126.31|6126.31|6126.02|6126.02|0
1634035680000|2021-10-12 10:48:00|6126.49|6126.49|6127.14|6127.14|6127.14|6127.14|6126.49|6126.49|0
1634035690000|2021-10-12 10:48:10|6128|6128|6127.5|6127.5|6128|6128|6127.5|6127.5|0
1634035700000|2021-10-12 10:48:20|6127.28|6127.28|6127.57|6127.57|6127.57|6127.57|6127.28|6127.28|0
1634035710000|2021-10-12 10:48:30|6127.81|6127.81|6127.35|6127.35|6127.81|6127.81|6127.12|6127.12|0
1634035720000|2021-10-12 10:48:40|6128|6128|6128|6128|6128|6128|6128|6128|0
1634035730000|2021-10-12 10:48:50|6127.95|6127.95|6127.91|6127.91|6127.95|6127.95|6127.91|6127.91|0
1634035740000|2021-10-12 10:49:00|6128.19|6128.19|6129.58|6129.58|6129.58|6129.58|6128.19|6128.19|0
1634035750000|2021-10-12 10:49:10|6129.34|6129.34|6129.34|6129.34|6129.34|6129.34|6129.34|6129.34|0
1634035760000|2021-10-12 10:49:20|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1634035770000|2021-10-12 10:49:30|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|0
1634035780000|2021-10-12 10:49:40|6130.14|6130.14|6130.99|6130.99|6130.99|6130.99|6129.93|6129.93|0
1634035790000|2021-10-12 10:49:50|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|0
1634035800000|2021-10-12 10:50:00|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1634035810000|2021-10-12 10:50:10|6130.7|6130.7|6132.35|6132.35|6132.56|6132.56|6130.7|6130.7|0
1634035820000|2021-10-12 10:50:20|6132.4|6132.4|6133.27|6133.27|6133.27|6133.27|6132.4|6132.4|0
1634035830000|2021-10-12 10:50:30|6133.28|6133.28|6133.28|6133.28|6133.28|6133.28|6133.28|6133.28|0
1634035840000|2021-10-12 10:50:40|6133.74|6133.74|6133.95|6133.95|6133.95|6133.95|6133.74|6133.74|0
1634035850000|2021-10-12 10:50:50|6134.17|6134.17|6135.6|6135.6|6135.6|6135.6|6134.17|6134.17|0
1634035860000|2021-10-12 10:51:00|6135.13|6135.13|6133.77|6133.77|6135.13|6135.13|6133.77|6133.77|0
1634035870000|2021-10-12 10:51:10|6135.39|6135.39|6137.38|6137.38|6137.38|6137.38|6135.34|6135.34|0
1634035890000|2021-10-12 10:51:30|6137.43|6137.43|6137.67|6137.67|6137.67|6137.67|6137.43|6137.43|0
1634035900000|2021-10-12 10:51:40|6137.43|6137.43|6137.05|6137.05|6137.43|6137.43|6137|6137|0
1634035920000|2021-10-12 10:52:00|6137.48|6137.48|6138.33|6138.33|6138.33|6138.33|6137.48|6137.48|0
1634035940000|2021-10-12 10:52:20|6138.62|6138.62|6139.29|6139.29|6139.29|6139.29|6138.62|6138.62|0
1634035950000|2021-10-12 10:52:30|6139|6139|6138.76|6138.76|6139|6139|6138.76|6138.76|0
1634035970000|2021-10-12 10:52:50|6139.05|6139.05|6139.27|6139.27|6139.27|6139.27|6139.05|6139.05|0
1634035980000|2021-10-12 10:53:00|6138.98|6138.98|6138.79|6138.79|6138.98|6138.98|6138.55|6138.55|0
1634035990000|2021-10-12 10:53:10|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|0
1634036000000|2021-10-12 10:53:20|6137.88|6137.88|6138.46|6138.46|6138.46|6138.46|6137.88|6137.88|0
1634036020000|2021-10-12 10:53:40|6138.75|6138.75|6140.8|6140.8|6140.8|6140.8|6138.75|6138.75|0
1634036030000|2021-10-12 10:53:50|6141.01|6141.01|6140.58|6140.58|6141.06|6141.06|6140.58|6140.58|0
1634036040000|2021-10-12 10:54:00|6140.8|6140.8|6141.4|6141.4|6141.4|6141.4|6140.58|6140.58|0
1634036050000|2021-10-12 10:54:10|6141.36|6141.36|6142.08|6142.08|6142.08|6142.08|6141.36|6141.36|0
1634036060000|2021-10-12 10:54:20|6142.32|6142.32|6142.36|6142.36|6142.36|6142.36|6142.32|6142.32|0
1634036080000|2021-10-12 10:54:40|6142.4|6142.4|6142.42|6142.42|6142.46|6142.46|6142.4|6142.4|0
1634036090000|2021-10-12 10:54:50|6143|6143|6143|6143|6143|6143|6143|6143|0
1634036100000|2021-10-12 10:55:00|6143.19|6143.19|6143.26|6143.26|6143.48|6143.48|6143.19|6143.19|0
1634036110000|2021-10-12 10:55:10|6142.97|6142.97|6143.69|6143.69|6143.69|6143.69|6142.97|6142.97|0
1634036120000|2021-10-12 10:55:20|6143.98|6143.98|6144.93|6144.93|6144.93|6144.93|6143.98|6143.98|0
1634036130000|2021-10-12 10:55:30|6144.46|6144.46|6144.65|6144.65|6144.65|6144.65|6144.22|6144.22|0
1634036140000|2021-10-12 10:55:40|6144.67|6144.67|6143.79|6143.79|6144.67|6144.67|6143.79|6143.79|0
1634036150000|2021-10-12 10:55:50|6143.02|6143.02|6143.02|6143.02|6143.02|6143.02|6143.02|6143.02|0
1634036160000|2021-10-12 10:56:00|6142.81|6142.81|6142.81|6142.81|6142.81|6142.81|6142.81|6142.81|0
1634036180000|2021-10-12 10:56:20|6143.48|6143.48|6143|6143|6144.22|6144.22|6143|6143|0
1634036190000|2021-10-12 10:56:30|6142.71|6142.71|6141.51|6141.51|6142.71|6142.71|6141.51|6141.51|0
1634036210000|2021-10-12 10:56:50|6142.23|6142.23|6144.41|6144.41|6144.41|6144.41|6142.23|6142.23|0
1634036220000|2021-10-12 10:57:00|6144.99|6144.99|6144.99|6144.99|6144.99|6144.99|6144.99|6144.99|0
1634036230000|2021-10-12 10:57:10|6146.61|6146.61|6146.37|6146.37|6146.61|6146.61|6146.37|6146.37|0
1634036240000|2021-10-12 10:57:20|6145.47|6145.47|6145.25|6145.25|6145.47|6145.47|6145.25|6145.25|0
1634036250000|2021-10-12 10:57:30|6145.34|6145.34|6145.37|6145.37|6145.37|6145.37|6145.34|6145.34|0
1634036260000|2021-10-12 10:57:40|6146.28|6146.28|6147.5|6147.5|6147.5|6147.5|6146.28|6146.28|0
1634036270000|2021-10-12 10:57:50|6147.07|6147.07|6144.87|6144.87|6147.07|6147.07|6144.87|6144.87|0
1634036280000|2021-10-12 10:58:00|6145.3|6145.3|6145.01|6145.01|6145.3|6145.3|6145.01|6145.01|0
1634036290000|2021-10-12 10:58:10|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|0
1634036300000|2021-10-12 10:58:20|6144.58|6144.58|6145.3|6145.3|6145.3|6145.3|6144.58|6144.58|0
1634036310000|2021-10-12 10:58:30|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1634036320000|2021-10-12 10:58:40|6145.27|6145.27|6145.56|6145.56|6145.56|6145.56|6145.27|6145.27|0
1634036330000|2021-10-12 10:58:50|6146.25|6146.25|6145.9|6145.9|6146.25|6146.25|6145.9|6145.9|0
1634036340000|2021-10-12 10:59:00|6145.94|6145.94|6146.45|6146.45|6146.45|6146.45|6145.94|6145.94|0
1634036350000|2021-10-12 10:59:10|6146.74|6146.74|6145.01|6145.01|6146.74|6146.74|6145.01|6145.01|0
1634036360000|2021-10-12 10:59:20|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|0
1634036370000|2021-10-12 10:59:30|6144.72|6144.72|6144.72|6144.72|6144.72|6144.72|6144.72|6144.72|0
1634036380000|2021-10-12 10:59:40|6144.77|6144.77|6147.07|6147.07|6147.07|6147.07|6144.77|6144.77|0
1634036390000|2021-10-12 10:59:50|6147.55|6147.55|6147.31|6147.31|6147.55|6147.55|6147.31|6147.31|0
1634036400000|2021-10-12 11:00:00|6146.6|6146.6|6145.23|6145.23|6146.6|6146.6|6145.23|6145.23|0
1634036410000|2021-10-12 11:00:10|6145.94|6145.94|6145.94|6145.94|6145.94|6145.94|6145.94|6145.94|0
1634036420000|2021-10-12 11:00:20|6145.73|6145.73|6145.73|6145.73|6145.73|6145.73|6145.73|6145.73|0
1634036430000|2021-10-12 11:00:30|6145.15|6145.15|6144.91|6144.91|6145.15|6145.15|6144.91|6144.91|0
1634036450000|2021-10-12 11:00:50|6145.15|6145.15|6145.39|6145.39|6145.39|6145.39|6145.15|6145.15|0
1634036460000|2021-10-12 11:01:00|6145.37|6145.37|6143.87|6143.87|6145.37|6145.37|6143.36|6143.36|0
1634036470000|2021-10-12 11:01:10|6143.91|6143.91|6143.91|6143.91|6143.91|6143.91|6143.91|6143.91|0
1634036480000|2021-10-12 11:01:20|6144.39|6144.39|6142.89|6142.89|6144.6|6144.6|6142.89|6142.89|0
1634036500000|2021-10-12 11:01:40|6143.13|6143.13|6143.11|6143.11|6143.13|6143.13|6143.11|6143.11|0
1634036510000|2021-10-12 11:01:50|6143.09|6143.09|6141|6141|6143.09|6143.09|6140.61|6140.61|0
1634036520000|2021-10-12 11:02:00|6140.95|6140.95|6140.95|6140.95|6141.24|6141.24|6140.95|6140.95|0
1634036530000|2021-10-12 11:02:10|6140.24|6140.24|6140.48|6140.48|6140.48|6140.48|6140.24|6140.24|0
1634036540000|2021-10-12 11:02:20|6140.46|6140.46|6140.88|6140.88|6140.88|6140.88|6140.17|6140.17|0
1634036550000|2021-10-12 11:02:30|6140.65|6140.65|6139.31|6139.31|6141.34|6141.34|6139.31|6139.31|0
1634036560000|2021-10-12 11:02:40|6137.86|6137.86|6137.86|6137.86|6137.86|6137.86|6137.86|6137.86|0
1634036570000|2021-10-12 11:02:50|6137.58|6137.58|6137.58|6137.58|6137.58|6137.58|6137.58|6137.58|0
1634036590000|2021-10-12 11:03:10|6136.86|6136.86|6138.73|6138.73|6139.16|6139.16|6136.86|6136.86|0
1634036600000|2021-10-12 11:03:20|6138.29|6138.29|6137.2|6137.2|6138.29|6138.29|6137.2|6137.2|0
1634036610000|2021-10-12 11:03:30|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|0
1634036620000|2021-10-12 11:03:40|6136.39|6136.39|6135.14|6135.14|6136.39|6136.39|6135.14|6135.14|0
1634036630000|2021-10-12 11:03:50|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|0
1634036640000|2021-10-12 11:04:00|6135.86|6135.86|6136.29|6136.29|6136.29|6136.29|6135.86|6135.86|0
1634036650000|2021-10-12 11:04:10|6136.07|6136.07|6136.29|6136.29|6136.29|6136.29|6136.07|6136.07|0
1634036660000|2021-10-12 11:04:20|6137.48|6137.48|6137.48|6137.48|6137.48|6137.48|6137.48|6137.48|0
1634036670000|2021-10-12 11:04:30|6137.91|6137.91|6140.26|6140.26|6140.26|6140.26|6137.91|6137.91|0
1634036680000|2021-10-12 11:04:40|6140.02|6140.02|6139.81|6139.81|6140.02|6140.02|6139.81|6139.81|0
1634036690000|2021-10-12 11:04:50|6139.59|6139.59|6138.69|6138.69|6139.59|6139.59|6138.69|6138.69|0
1634036700000|2021-10-12 11:05:00|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|0
1634036710000|2021-10-12 11:05:10|6138.44|6138.44|6136.66|6136.66|6138.44|6138.44|6136.44|6136.44|0
1634036720000|2021-10-12 11:05:20|6136.95|6136.95|6136.95|6136.95|6136.95|6136.95|6136.95|6136.95|0
1634036740000|2021-10-12 11:05:40|6137.38|6137.38|6136|6136|6137.92|6137.92|6136|6136|0
1634036750000|2021-10-12 11:05:50|6135.79|6135.79|6134.78|6134.78|6135.79|6135.79|6134.78|6134.78|0
1634036760000|2021-10-12 11:06:00|6134.07|6134.07|6135.05|6135.05|6135.1|6135.1|6133.49|6133.49|0
1634036770000|2021-10-12 11:06:10|6135.27|6135.27|6135.48|6135.48|6135.48|6135.48|6135.27|6135.27|0
1634036790000|2021-10-12 11:06:30|6135.53|6135.53|6135.24|6135.24|6135.53|6135.53|6135.24|6135.24|0
1634036800000|2021-10-12 11:06:40|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|0
1634036810000|2021-10-12 11:06:50|6133.88|6133.88|6133.88|6133.88|6133.88|6133.88|6133.88|6133.88|0
1634036820000|2021-10-12 11:07:00|6133.64|6133.64|6133.64|6133.64|6133.64|6133.64|6133.43|6133.43|0
1634036830000|2021-10-12 11:07:10|6133.88|6133.88|6133.84|6133.84|6133.88|6133.88|6133.55|6133.55|0
1634036840000|2021-10-12 11:07:20|6133.86|6133.86|6134.33|6134.33|6134.33|6134.33|6133.86|6133.86|0
1634036850000|2021-10-12 11:07:30|6134.29|6134.29|6134.72|6134.72|6134.72|6134.72|6134.29|6134.29|0
1634036880000|2021-10-12 11:08:00|6135|6135|6135|6135|6135|6135|6135|6135|0
1634036920000|2021-10-12 11:08:40|6134.43|6134.43|6134.43|6134.43|6134.43|6134.43|6134.43|6134.43|0
1634036930000|2021-10-12 11:08:50|6134|6134|6134|6134|6134.21|6134.21|6134|6134|0
1634036940000|2021-10-12 11:09:00|6133.28|6133.28|6133.76|6133.76|6133.76|6133.76|6133.28|6133.28|0
1634036950000|2021-10-12 11:09:10|6133.7|6133.7|6133.99|6133.99|6133.99|6133.99|6133.7|6133.7|0
1634036970000|2021-10-12 11:09:30|6134.57|6134.57|6134.57|6134.57|6134.57|6134.57|6134.57|6134.57|0
1634036980000|2021-10-12 11:09:40|6135|6135|6133.31|6133.31|6135.22|6135.22|6133.31|6133.31|0
1634036990000|2021-10-12 11:09:50|6133.07|6133.07|6131.73|6131.73|6133.07|6133.07|6131.73|6131.73|0
1634037000000|2021-10-12 11:10:00|6131.15|6131.15|6130.46|6130.46|6131.15|6131.15|6130.46|6130.46|0
1634037010000|2021-10-12 11:10:10|6131.33|6131.33|6131.76|6131.76|6131.76|6131.76|6131.33|6131.33|0
1634037020000|2021-10-12 11:10:20|6131.74|6131.74|6131.54|6131.54|6131.79|6131.79|6131.54|6131.54|0
1634037040000|2021-10-12 11:10:40|6131.75|6131.75|6131.75|6131.75|6131.75|6131.75|6131.75|6131.75|0
1634037050000|2021-10-12 11:10:50|6131.47|6131.47|6130.22|6130.22|6131.47|6131.47|6130.22|6130.22|0
1634037060000|2021-10-12 11:11:00|6130|6130|6129.48|6129.48|6130|6130|6129.48|6129.48|0
1634037070000|2021-10-12 11:11:10|6128.81|6128.81|6128.79|6128.79|6128.81|6128.81|6128.79|6128.79|0
1634037090000|2021-10-12 11:11:30|6128.75|6128.75|6128.7|6128.7|6128.75|6128.75|6128.7|6128.7|0
1634037110000|2021-10-12 11:11:50|6128.84|6128.84|6129.85|6129.85|6129.85|6129.85|6128.84|6128.84|0
1634037130000|2021-10-12 11:12:10|6130.71|6130.71|6132.01|6132.01|6132.06|6132.06|6130.71|6130.71|0
1634037140000|2021-10-12 11:12:20|6132.04|6132.04|6131.8|6131.8|6132.04|6132.04|6131.8|6131.8|0
1634037150000|2021-10-12 11:12:30|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6130.87|6130.87|0
1634037170000|2021-10-12 11:12:50|6131.22|6131.22|6131.27|6131.27|6131.27|6131.27|6131.22|6131.22|0
1634037190000|2021-10-12 11:13:10|6131.56|6131.56|6131.56|6131.56|6131.56|6131.56|6131.56|6131.56|0
1634037200000|2021-10-12 11:13:20|6131.27|6131.27|6130.71|6130.71|6131.27|6131.27|6130.71|6130.71|0
1634037210000|2021-10-12 11:13:30|6130.66|6130.66|6129.92|6129.92|6130.66|6130.66|6129.92|6129.92|0
1634037220000|2021-10-12 11:13:40|6129.89|6129.89|6130.13|6130.13|6130.13|6130.13|6129.89|6129.89|0
1634037230000|2021-10-12 11:13:50|6130.6|6130.6|6131.11|6131.11|6131.11|6131.11|6130.6|6130.6|0
1634037240000|2021-10-12 11:14:00|6131.4|6131.4|6131.59|6131.59|6131.83|6131.83|6131.4|6131.4|0
1634037250000|2021-10-12 11:14:10|6131.37|6131.37|6131.07|6131.07|6131.37|6131.37|6131.07|6131.07|0
1634037260000|2021-10-12 11:14:20|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|0
1634037270000|2021-10-12 11:14:30|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|0
1634037280000|2021-10-12 11:14:40|6131.6|6131.6|6131.6|6131.6|6131.6|6131.6|6131.31|6131.31|0
1634037290000|2021-10-12 11:14:50|6131.81|6131.81|6131.6|6131.6|6132.24|6132.24|6131.6|6131.6|0
1634037300000|2021-10-12 11:15:00|6131.02|6131.02|6131.27|6131.27|6131.55|6131.55|6131.02|6131.02|0
1634037310000|2021-10-12 11:15:10|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|0
1634037320000|2021-10-12 11:15:20|6131.53|6131.53|6129.15|6129.15|6131.78|6131.78|6129.15|6129.15|0
1634037330000|2021-10-12 11:15:30|6129.44|6129.44|6129.92|6129.92|6129.92|6129.92|6129.44|6129.44|0
1634037350000|2021-10-12 11:15:50|6129.87|6129.87|6129.82|6129.82|6129.87|6129.87|6129.82|6129.82|0
1634037360000|2021-10-12 11:16:00|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|0
1634037370000|2021-10-12 11:16:10|6130.47|6130.47|6130.47|6130.47|6130.47|6130.47|6130.47|6130.47|0
1634037380000|2021-10-12 11:16:20|6130.23|6130.23|6131|6131|6131|6131|6130.23|6130.23|0
1634037400000|2021-10-12 11:16:40|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|0
1634037410000|2021-10-12 11:16:50|6130.54|6130.54|6128.08|6128.08|6130.54|6130.54|6128.08|6128.08|0
1634037420000|2021-10-12 11:17:00|6127.84|6127.84|6127.55|6127.55|6127.84|6127.84|6127.55|6127.55|0
1634037430000|2021-10-12 11:17:10|6127.34|6127.34|6128.8|6128.8|6128.8|6128.8|6127.34|6127.34|0
1634037440000|2021-10-12 11:17:20|6128.76|6128.76|6129.29|6129.29|6129.29|6129.29|6128.76|6128.76|0
1634037450000|2021-10-12 11:17:30|6129|6129|6127.81|6127.81|6129|6129|6127.81|6127.81|0
1634037460000|2021-10-12 11:17:40|6127.77|6127.77|6127.1|6127.1|6127.77|6127.77|6127.1|6127.1|0
1634037470000|2021-10-12 11:17:50|6126.81|6126.81|6126.34|6126.34|6126.81|6126.81|6126.34|6126.34|0
1634037490000|2021-10-12 11:18:10|6126.81|6126.81|6126.81|6126.81|6126.81|6126.81|6126.81|6126.81|0
1634037500000|2021-10-12 11:18:20|6126.52|6126.52|6127.41|6127.41|6127.41|6127.41|6126.52|6126.52|0
1634037510000|2021-10-12 11:18:30|6127.12|6127.12|6127.12|6127.12|6127.12|6127.12|6127.12|6127.12|0
1634037520000|2021-10-12 11:18:40|6127.36|6127.36|6127.36|6127.36|6127.36|6127.36|6127.36|6127.36|0
1634037530000|2021-10-12 11:18:50|6126.88|6126.88|6126.45|6126.45|6127.12|6127.12|6126.45|6126.45|0
1634037540000|2021-10-12 11:19:00|6126.23|6126.23|6126.23|6126.23|6126.23|6126.23|6126.23|6126.23|0
1634037560000|2021-10-12 11:19:20|6126.22|6126.22|6126.18|6126.18|6126.22|6126.22|6126.18|6126.18|0
1634037570000|2021-10-12 11:19:30|6126.82|6126.82|6126.73|6126.73|6126.82|6126.82|6126.73|6126.73|0
1634037590000|2021-10-12 11:19:50|6127.49|6127.49|6127.49|6127.49|6127.49|6127.49|6127.49|6127.49|0
1634037600000|2021-10-12 11:20:00|6127.48|6127.48|6127.48|6127.48|6127.48|6127.48|6127.48|6127.48|0
1634037610000|2021-10-12 11:20:10|6127.24|6127.24|6126.66|6126.66|6127.24|6127.24|6126.66|6126.66|0
1634037620000|2021-10-12 11:20:20|6126.57|6126.57|6126.57|6126.57|6126.57|6126.57|6126.57|6126.57|0
1634037630000|2021-10-12 11:20:30|6126.11|6126.11|6123.86|6123.86|6126.11|6126.11|6123.86|6123.86|0
1634037640000|2021-10-12 11:20:40|6124.09|6124.09|6123.31|6123.31|6124.31|6124.31|6123.31|6123.31|0
1634037650000|2021-10-12 11:20:50|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|0
1634037660000|2021-10-12 11:21:00|6123.36|6123.36|6122.9|6122.9|6123.84|6123.84|6122.9|6122.9|0
1634037670000|2021-10-12 11:21:10|6122.43|6122.43|6122.43|6122.43|6122.43|6122.43|6122.43|6122.43|0
1634037680000|2021-10-12 11:21:20|6121.15|6121.15|6120.86|6120.86|6121.15|6121.15|6120.86|6120.86|0
1634037690000|2021-10-12 11:21:30|6120.85|6120.85|6120.86|6120.86|6120.86|6120.86|6120.85|6120.85|0
1634037700000|2021-10-12 11:21:40|6120.65|6120.65|6119.6|6119.6|6120.65|6120.65|6119.5|6119.5|0
1634037710000|2021-10-12 11:21:50|6119.57|6119.57|6119.57|6119.57|6119.57|6119.57|6119.57|6119.57|0
1634037720000|2021-10-12 11:22:00|6119.6|6119.6|6119.58|6119.58|6119.6|6119.6|6119.57|6119.57|0
1634037730000|2021-10-12 11:22:10|6119.8|6119.8|6120.28|6120.28|6120.28|6120.28|6119.8|6119.8|0
1634037740000|2021-10-12 11:22:20|6120.71|6120.71|6119.01|6119.01|6120.71|6120.71|6119.01|6119.01|0
1634037750000|2021-10-12 11:22:30|6119.29|6119.29|6119.29|6119.29|6119.29|6119.29|6119.29|6119.29|0
1634037770000|2021-10-12 11:22:50|6119.01|6119.01|6119.41|6119.41|6119.44|6119.44|6119.01|6119.01|0
1634037780000|2021-10-12 11:23:00|6119.55|6119.55|6120.75|6120.75|6120.75|6120.75|6119.34|6119.34|0
1634037790000|2021-10-12 11:23:10|6121.04|6121.04|6121.02|6121.02|6121.04|6121.04|6121.02|6121.02|0
1634037800000|2021-10-12 11:23:20|6120.73|6120.73|6120.67|6120.67|6120.73|6120.73|6120.67|6120.67|0
1634037820000|2021-10-12 11:23:40|6120.91|6120.91|6120|6120|6120.91|6120.91|6120|6120|0
1634037830000|2021-10-12 11:23:50|6120.22|6120.22|6120.56|6120.56|6120.6|6120.6|6120.22|6120.22|0
1634037840000|2021-10-12 11:24:00|6120.84|6120.84|6120.84|6120.84|6120.84|6120.84|6120.84|6120.84|0
1634037850000|2021-10-12 11:24:10|6121.8|6121.8|6121.56|6121.56|6121.8|6121.8|6121.56|6121.56|0
1634037880000|2021-10-12 11:24:40|6121.2|6121.2|6121.61|6121.61|6121.99|6121.99|6120.72|6120.72|0
1634037900000|2021-10-12 11:25:00|6120.12|6120.12|6118.88|6118.88|6120.12|6120.12|6118.88|6118.88|0
1634037910000|2021-10-12 11:25:10|6118.9|6118.9|6117.97|6117.97|6118.9|6118.9|6117.49|6117.49|0
1634037920000|2021-10-12 11:25:20|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1634037930000|2021-10-12 11:25:30|6119.12|6119.12|6119.9|6119.9|6119.9|6119.9|6119.08|6119.08|0
1634037940000|2021-10-12 11:25:40|6119.66|6119.66|6119.13|6119.13|6119.66|6119.66|6119.13|6119.13|0
1634037950000|2021-10-12 11:25:50|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|0
1634037960000|2021-10-12 11:26:00|6118.61|6118.61|6117.99|6117.99|6118.61|6118.61|6117.99|6117.99|0
1634037970000|2021-10-12 11:26:10|6117.77|6117.77|6117.77|6117.77|6117.77|6117.77|6117.77|6117.77|0
1634037980000|2021-10-12 11:26:20|6118.06|6118.06|6118.06|6118.06|6118.06|6118.06|6118.06|6118.06|0
1634037990000|2021-10-12 11:26:30|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|0
1634038000000|2021-10-12 11:26:40|6118.99|6118.99|6118.99|6118.99|6118.99|6118.99|6118.99|6118.99|0
1634038010000|2021-10-12 11:26:50|6119.42|6119.42|6120.38|6120.38|6120.38|6120.38|6119.42|6119.42|0
1634038020000|2021-10-12 11:27:00|6121.57|6121.57|6121.57|6121.57|6121.57|6121.57|6121.57|6121.57|0
1634038030000|2021-10-12 11:27:10|6121.59|6121.59|6121.6|6121.6|6121.6|6121.6|6121.59|6121.59|0
1634038040000|2021-10-12 11:27:20|6122.25|6122.25|6122.25|6122.25|6122.25|6122.25|6122.25|6122.25|0
1634038050000|2021-10-12 11:27:30|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|0
1634038060000|2021-10-12 11:27:40|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|0
1634038080000|2021-10-12 11:28:00|6123.03|6123.03|6123.03|6123.03|6123.03|6123.03|6123.03|6123.03|0
1634038090000|2021-10-12 11:28:10|6122.75|6122.75|6122.46|6122.46|6122.75|6122.75|6122.46|6122.46|0
1634038100000|2021-10-12 11:28:20|6122.75|6122.75|6122.46|6122.46|6122.75|6122.75|6122.46|6122.46|0
1634038110000|2021-10-12 11:28:30|6122.24|6122.24|6122.48|6122.48|6122.48|6122.48|6122.24|6122.24|0
1634038120000|2021-10-12 11:28:40|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|0
1634038130000|2021-10-12 11:28:50|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|0
1634038140000|2021-10-12 11:29:00|6124.52|6124.52|6124.81|6124.81|6124.81|6124.81|6124.52|6124.52|0
1634038160000|2021-10-12 11:29:20|6125.04|6125.04|6125.04|6125.04|6125.04|6125.04|6125.04|6125.04|0
1634038190000|2021-10-12 11:29:50|6125.33|6125.33|6126.89|6126.89|6126.89|6126.89|6125.33|6125.33|0
1634038200000|2021-10-12 11:30:00|6126.6|6126.6|6126.88|6126.88|6126.88|6126.88|6126.31|6126.31|0
1634038220000|2021-10-12 11:30:20|6126.86|6126.86|6126.26|6126.26|6126.86|6126.86|6126.26|6126.26|0
1634038240000|2021-10-12 11:30:40|6127.02|6127.02|6127.55|6127.55|6127.55|6127.55|6127.02|6127.02|0
1634038250000|2021-10-12 11:30:50|6127.84|6127.84|6128.19|6128.19|6128.48|6128.48|6127.84|6127.84|0
1634038260000|2021-10-12 11:31:00|6128.77|6128.77|6129.06|6129.06|6129.07|6129.07|6128.77|6128.77|0
1634038270000|2021-10-12 11:31:10|6129.3|6129.3|6129.77|6129.77|6129.77|6129.77|6129.3|6129.3|0
1634038280000|2021-10-12 11:31:20|6129.54|6129.54|6129.3|6129.3|6129.54|6129.54|6129.3|6129.3|0
1634038300000|2021-10-12 11:31:40|6129.73|6129.73|6130.44|6130.44|6130.44|6130.44|6129.73|6129.73|0
1634038310000|2021-10-12 11:31:50|6130.43|6130.43|6131.15|6131.15|6131.15|6131.15|6130.43|6130.43|0
1634038320000|2021-10-12 11:32:00|6131.48|6131.48|6131.76|6131.76|6131.76|6131.76|6131.48|6131.48|0
1634038330000|2021-10-12 11:32:10|6131.48|6131.48|6131.07|6131.07|6131.48|6131.48|6130.49|6130.49|0
1634038340000|2021-10-12 11:32:20|6130.57|6130.57|6130.6|6130.6|6130.6|6130.6|6130.57|6130.57|0
1634038350000|2021-10-12 11:32:30|6130.89|6130.89|6130.89|6130.89|6130.89|6130.89|6130.89|6130.89|0
1634038360000|2021-10-12 11:32:40|6130.84|6130.84|6130.83|6130.83|6130.84|6130.84|6130.8|6130.8|0
1634038380000|2021-10-12 11:33:00|6130.59|6130.59|6130.59|6130.59|6130.59|6130.59|6130.3|6130.3|0
1634038410000|2021-10-12 11:33:30|6130.3|6130.3|6129.8|6129.8|6130.3|6130.3|6129.8|6129.8|0
1634038420000|2021-10-12 11:33:40|6129.56|6129.56|6127.96|6127.96|6129.56|6129.56|6127.96|6127.96|0
1634038430000|2021-10-12 11:33:50|6128.06|6128.06|6128.1|6128.1|6128.1|6128.1|6128.06|6128.06|0
1634038440000|2021-10-12 11:34:00|6128.68|6128.68|6128.54|6128.54|6128.73|6128.73|6128.39|6128.39|0
1634038450000|2021-10-12 11:34:10|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|0
1634038460000|2021-10-12 11:34:20|6128.78|6128.78|6128.92|6128.92|6128.92|6128.92|6128.69|6128.69|0
1634038470000|2021-10-12 11:34:30|6128.88|6128.88|6128.59|6128.59|6128.88|6128.88|6128.37|6128.37|0
1634038490000|2021-10-12 11:34:50|6127.63|6127.63|6127.1|6127.1|6127.63|6127.63|6127.1|6127.1|0
1634038500000|2021-10-12 11:35:00|6127.39|6127.39|6128.16|6128.16|6128.16|6128.16|6127.3|6127.3|0
1634038510000|2021-10-12 11:35:10|6127.95|6127.95|6128.19|6128.19|6128.19|6128.19|6127.95|6127.95|0
1634038530000|2021-10-12 11:35:30|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.35|6128.35|0
1634038540000|2021-10-12 11:35:40|6128.35|6128.35|6127.95|6127.95|6128.35|6128.35|6127.95|6127.95|0
1634038550000|2021-10-12 11:35:50|6127.81|6127.81|6126.92|6126.92|6127.81|6127.81|6126.92|6126.92|0
1634038560000|2021-10-12 11:36:00|6127.1|6127.1|6125.84|6125.84|6127.1|6127.1|6125.84|6125.84|0
1634038570000|2021-10-12 11:36:10|6125.79|6125.79|6124.88|6124.88|6125.79|6125.79|6124.88|6124.88|0
1634038580000|2021-10-12 11:36:20|6124.83|6124.83|6124.88|6124.88|6124.88|6124.88|6124.83|6124.83|0
1634038590000|2021-10-12 11:36:30|6124.67|6124.67|6124.9|6124.9|6125.19|6125.19|6124.67|6124.67|0
1634038600000|2021-10-12 11:36:40|6126.15|6126.15|6126.17|6126.17|6126.6|6126.6|6126.15|6126.15|0
1634038610000|2021-10-12 11:36:50|6125.96|6125.96|6125.96|6125.96|6125.96|6125.96|6125.96|6125.96|0
1634038620000|2021-10-12 11:37:00|6125.94|6125.94|6125.22|6125.22|6125.94|6125.94|6125.22|6125.22|0
1634038630000|2021-10-12 11:37:10|6124.65|6124.65|6124.43|6124.43|6124.65|6124.65|6124.43|6124.43|0
1634038650000|2021-10-12 11:37:30|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|0
1634038660000|2021-10-12 11:37:40|6123.68|6123.68|6123.61|6123.61|6123.68|6123.68|6123.61|6123.61|0
1634038670000|2021-10-12 11:37:50|6122.71|6122.71|6122.39|6122.39|6122.71|6122.71|6122.37|6122.37|0
1634038680000|2021-10-12 11:38:00|6122.68|6122.68|6122.62|6122.62|6122.68|6122.68|6122.57|6122.57|0
1634038690000|2021-10-12 11:38:10|6122.9|6122.9|6122.55|6122.55|6123.08|6123.08|6122.55|6122.55|0
1634038700000|2021-10-12 11:38:20|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|0
1634038710000|2021-10-12 11:38:30|6122.28|6122.28|6122.01|6122.01|6122.3|6122.3|6122.01|6122.01|0
1634038720000|2021-10-12 11:38:40|6121.79|6121.79|6122.7|6122.7|6122.7|6122.7|6121.79|6121.79|0
1634038730000|2021-10-12 11:38:50|6122.68|6122.68|6123.28|6123.28|6123.28|6123.28|6122.68|6122.68|0
1634038740000|2021-10-12 11:39:00|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|0
1634038750000|2021-10-12 11:39:10|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|0
1634038770000|2021-10-12 11:39:30|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|0
1634038790000|2021-10-12 11:39:50|6123.44|6123.44|6123.64|6123.64|6123.64|6123.64|6123.4|6123.4|0
1634038800000|2021-10-12 11:40:00|6123.21|6123.21|6124.02|6124.02|6124.02|6124.02|6123.21|6123.21|0
1634038820000|2021-10-12 11:40:20|6125.1|6125.1|6125.55|6125.55|6125.58|6125.58|6125.1|6125.1|0
1634038840000|2021-10-12 11:40:40|6125.84|6125.84|6127.56|6127.56|6127.56|6127.56|6125.84|6125.84|0
1634038850000|2021-10-12 11:40:50|6127.58|6127.58|6127.58|6127.58|6127.82|6127.82|6127.58|6127.58|0
1634038870000|2021-10-12 11:41:10|6127.54|6127.54|6127.27|6127.27|6127.56|6127.56|6127.27|6127.27|0
1634038880000|2021-10-12 11:41:20|6127.24|6127.24|6128.29|6128.29|6128.29|6128.29|6127.24|6127.24|0
1634038890000|2021-10-12 11:41:30|6127.81|6127.81|6128.09|6128.09|6128.09|6128.09|6127.81|6127.81|0
1634038900000|2021-10-12 11:41:40|6129.13|6129.13|6131.47|6131.47|6131.48|6131.48|6129.13|6129.13|0
1634038910000|2021-10-12 11:41:50|6131.92|6131.92|6132.77|6132.77|6132.77|6132.77|6131.92|6131.92|0
1634038920000|2021-10-12 11:42:00|6133.06|6133.06|6133.06|6133.06|6133.06|6133.06|6133.06|6133.06|0
1634038930000|2021-10-12 11:42:10|6133.34|6133.34|6133.06|6133.06|6133.34|6133.34|6133.06|6133.06|0
1634038950000|2021-10-12 11:42:30|6133.34|6133.34|6135.61|6135.61|6135.61|6135.61|6133.34|6133.34|0
1634038960000|2021-10-12 11:42:40|6134.9|6134.9|6132.83|6132.83|6134.9|6134.9|6132.83|6132.83|0
1634038980000|2021-10-12 11:43:00|6133.12|6133.12|6134.3|6134.3|6134.39|6134.39|6133.12|6133.12|0
1634038990000|2021-10-12 11:43:10|6134.42|6134.42|6134.85|6134.85|6134.85|6134.85|6134.42|6134.42|0
1634039000000|2021-10-12 11:43:20|6135.71|6135.71|6136.67|6136.67|6136.67|6136.67|6135.71|6135.71|0
1634039010000|2021-10-12 11:43:30|6137.24|6137.24|6137.24|6137.24|6137.24|6137.24|6137.24|6137.24|0
1634039020000|2021-10-12 11:43:40|6138.13|6138.13|6138.13|6138.13|6138.13|6138.13|6138.13|6138.13|0
1634039030000|2021-10-12 11:43:50|6138.15|6138.15|6138.15|6138.15|6138.15|6138.15|6138.15|6138.15|0
1634039040000|2021-10-12 11:44:00|6137.91|6137.91|6137.98|6137.98|6137.98|6137.98|6137.69|6137.69|0
1634039050000|2021-10-12 11:44:10|6137.96|6137.96|6138.44|6138.44|6138.73|6138.73|6137.96|6137.96|0
1634039060000|2021-10-12 11:44:20|6138.73|6138.73|6138.73|6138.73|6138.73|6138.73|6138.73|6138.73|0
1634039090000|2021-10-12 11:44:50|6138.77|6138.77|6140.7|6140.7|6140.7|6140.7|6138.77|6138.77|0
1634039100000|2021-10-12 11:45:00|6140.6|6140.6|6141.15|6141.15|6141.15|6141.15|6140.6|6140.6|0
1634039120000|2021-10-12 11:45:20|6140.86|6140.86|6141.15|6141.15|6141.15|6141.15|6140.86|6140.86|0
1634039130000|2021-10-12 11:45:30|6142.44|6142.44|6142.15|6142.15|6142.44|6142.44|6142.15|6142.15|0
1634039140000|2021-10-12 11:45:40|6142.1|6142.1|6141.58|6141.58|6142.1|6142.1|6141.58|6141.58|0
1634039150000|2021-10-12 11:45:50|6141.34|6141.34|6139.88|6139.88|6141.34|6141.34|6139.88|6139.88|0
1634039160000|2021-10-12 11:46:00|6140.36|6140.36|6139.93|6139.93|6140.36|6140.36|6139.93|6139.93|0
1634039170000|2021-10-12 11:46:10|6140.22|6140.22|6140.22|6140.22|6140.79|6140.79|6140.22|6140.22|0
1634039180000|2021-10-12 11:46:20|6140|6140|6139.24|6139.24|6140|6140|6139.24|6139.24|0
1634039220000|2021-10-12 11:47:00|6139.26|6139.26|6138.82|6138.82|6139.26|6139.26|6138.82|6138.82|0
1634039230000|2021-10-12 11:47:10|6138.53|6138.53|6138.53|6138.53|6138.57|6138.57|6138.53|6138.53|0
1634039240000|2021-10-12 11:47:20|6138.29|6138.29|6136.78|6136.78|6138.29|6138.29|6136.78|6136.78|0
1634039260000|2021-10-12 11:47:40|6135.45|6135.45|6135.42|6135.42|6135.45|6135.45|6135.42|6135.42|0
1634039270000|2021-10-12 11:47:50|6134.84|6134.84|6134.41|6134.41|6134.84|6134.84|6134.41|6134.41|0
1634039280000|2021-10-12 11:48:00|6133.55|6133.55|6134.17|6134.17|6134.17|6134.17|6133.55|6133.55|0
1634039300000|2021-10-12 11:48:20|6134.68|6134.68|6136.16|6136.16|6136.45|6136.45|6134.68|6134.68|0
1634039310000|2021-10-12 11:48:30|6136.3|6136.3|6136.3|6136.3|6136.3|6136.3|6136.26|6136.26|0
1634039320000|2021-10-12 11:48:40|6136.32|6136.32|6136.33|6136.33|6136.33|6136.33|6136.32|6136.32|0
1634039340000|2021-10-12 11:49:00|6135.68|6135.68|6135.44|6135.44|6135.68|6135.68|6135.44|6135.44|0
1634039350000|2021-10-12 11:49:10|6135.49|6135.49|6134.92|6134.92|6135.49|6135.49|6134.92|6134.92|0
1634039360000|2021-10-12 11:49:20|6134.63|6134.63|6134.55|6134.55|6134.63|6134.63|6134.39|6134.39|0
1634039370000|2021-10-12 11:49:30|6135.13|6135.13|6135.42|6135.42|6135.42|6135.42|6135.13|6135.13|0
1634039380000|2021-10-12 11:49:40|6135.71|6135.71|6136.16|6136.16|6136.16|6136.16|6135.71|6135.71|0
1634039390000|2021-10-12 11:49:50|6136.45|6136.45|6137.03|6137.03|6137.03|6137.03|6136.45|6136.45|0
1634039410000|2021-10-12 11:50:10|6137.61|6137.61|6139.69|6139.69|6139.93|6139.93|6137.61|6137.61|0
1634039420000|2021-10-12 11:50:20|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|0
1634039430000|2021-10-12 11:50:30|6137.68|6137.68|6138.11|6138.11|6138.15|6138.15|6137.68|6137.68|0
1634039440000|2021-10-12 11:50:40|6137.82|6137.82|6138.01|6138.01|6138.01|6138.01|6137.72|6137.72|0
1634039450000|2021-10-12 11:50:50|6137.96|6137.96|6137.96|6137.96|6137.96|6137.96|6137.96|6137.96|0
1634039460000|2021-10-12 11:51:00|6137.67|6137.67|6136.35|6136.35|6137.67|6137.67|6136.35|6136.35|0
1634039470000|2021-10-12 11:51:10|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|0
1634039520000|2021-10-12 11:52:00|6135.66|6135.66|6134.34|6134.34|6135.66|6135.66|6134.34|6134.34|0
1634039530000|2021-10-12 11:52:10|6133.91|6133.91|6134.1|6134.1|6134.13|6134.13|6133.91|6133.91|0
1634039540000|2021-10-12 11:52:20|6133.81|6133.81|6133.04|6133.04|6134.32|6134.32|6133|6133|0
1634039550000|2021-10-12 11:52:30|6132.76|6132.76|6132.3|6132.3|6132.76|6132.76|6132.3|6132.3|0
1634039560000|2021-10-12 11:52:40|6132.54|6132.54|6133.12|6133.12|6133.12|6133.12|6132.54|6132.54|0
1634039580000|2021-10-12 11:53:00|6132.88|6132.88|6132.25|6132.25|6132.88|6132.88|6132.25|6132.25|0
1634039590000|2021-10-12 11:53:10|6132.24|6132.24|6132.02|6132.02|6132.24|6132.24|6132.02|6132.02|0
1634039600000|2021-10-12 11:53:20|6131.44|6131.44|6130.92|6130.92|6131.44|6131.44|6130.92|6130.92|0
1634039610000|2021-10-12 11:53:30|6131.49|6131.49|6131.51|6131.51|6131.51|6131.51|6131.49|6131.49|0
1634039620000|2021-10-12 11:53:40|6131.49|6131.49|6130.92|6130.92|6131.49|6131.49|6130.92|6130.92|0
1634039640000|2021-10-12 11:54:00|6130.87|6130.87|6130.87|6130.87|6130.87|6130.87|6130.87|6130.87|0
1634039650000|2021-10-12 11:54:10|6130.77|6130.77|6131.64|6131.64|6131.64|6131.64|6130.77|6130.77|0
1634039660000|2021-10-12 11:54:20|6131.59|6131.59|6130.61|6130.61|6131.59|6131.59|6130.61|6130.61|0
1634039670000|2021-10-12 11:54:30|6131.04|6131.04|6131.04|6131.04|6131.04|6131.04|6131.04|6131.04|0
1634039680000|2021-10-12 11:54:40|6131.33|6131.33|6131.41|6131.41|6131.62|6131.62|6131.33|6131.33|0
1634039690000|2021-10-12 11:54:50|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|0
1634039700000|2021-10-12 11:55:00|6131.38|6131.38|6129.65|6129.65|6131.43|6131.43|6129.65|6129.65|0
1634039710000|2021-10-12 11:55:10|6129.36|6129.36|6129.36|6129.36|6129.36|6129.36|6129.36|6129.36|0
1634039720000|2021-10-12 11:55:20|6129.65|6129.65|6129.65|6129.65|6129.65|6129.65|6129.65|6129.65|0
1634039740000|2021-10-12 11:55:40|6129.87|6129.87|6130.3|6130.3|6130.3|6130.3|6129.87|6129.87|0
1634039760000|2021-10-12 11:56:00|6130.2|6130.2|6130.18|6130.18|6130.2|6130.2|6130.18|6130.18|0
1634039780000|2021-10-12 11:56:20|6130.47|6130.47|6130.47|6130.47|6130.47|6130.47|6130.47|6130.47|0
1634039790000|2021-10-12 11:56:30|6131.18|6131.18|6131.2|6131.2|6131.2|6131.2|6131.18|6131.18|0
1634039810000|2021-10-12 11:56:50|6131.48|6131.48|6131.48|6131.48|6131.48|6131.48|6131.48|6131.48|0
1634039840000|2021-10-12 11:57:20|6132.2|6132.2|6132.41|6132.41|6132.41|6132.41|6132.2|6132.2|0
1634039850000|2021-10-12 11:57:30|6132.7|6132.7|6132.88|6132.88|6132.88|6132.88|6132.66|6132.66|0
1634039860000|2021-10-12 11:57:40|6132.86|6132.86|6132.83|6132.83|6132.86|6132.86|6132.83|6132.83|0
1634039870000|2021-10-12 11:57:50|6132.36|6132.36|6132.36|6132.36|6132.36|6132.36|6132.36|6132.36|0
1634039880000|2021-10-12 11:58:00|6131.93|6131.93|6131.95|6131.95|6131.95|6131.95|6131.93|6131.93|0
1634039890000|2021-10-12 11:58:10|6132.53|6132.53|6132.98|6132.98|6133|6133|6132.53|6132.53|0
1634039900000|2021-10-12 11:58:20|6133|6133|6133.24|6133.24|6133.24|6133.24|6133|6133|0
1634039910000|2021-10-12 11:58:30|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|0
1634039920000|2021-10-12 11:58:40|6131.97|6131.97|6132.02|6132.02|6132.02|6132.02|6131.97|6131.97|0
1634039950000|2021-10-12 11:59:10|6131.59|6131.59|6131.75|6131.75|6131.75|6131.75|6131.3|6131.3|0
1634039960000|2021-10-12 11:59:20|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|0
1634039970000|2021-10-12 11:59:30|6131.44|6131.44|6131.2|6131.2|6131.44|6131.44|6131.2|6131.2|0
1634040000000|2021-10-12 12:00:00|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|0
1634040020000|2021-10-12 12:00:20|6131.7|6131.7|6129.19|6129.19|6131.7|6131.7|6129.19|6129.19|0
1634040030000|2021-10-12 12:00:30|6128.43|6128.43|6129.19|6129.19|6129.67|6129.67|6128.43|6128.43|0
1634040040000|2021-10-12 12:00:40|6129.17|6129.17|6128.86|6128.86|6129.17|6129.17|6128.39|6128.39|0
1634040050000|2021-10-12 12:00:50|6128.65|6128.65|6128.86|6128.86|6128.86|6128.86|6128.65|6128.65|0
1634040060000|2021-10-12 12:01:00|6129.44|6129.44|6129.92|6129.92|6129.92|6129.92|6129.42|6129.42|0
1634040070000|2021-10-12 12:01:10|6129.34|6129.34|6130.35|6130.35|6130.35|6130.35|6129.34|6129.34|0
1634040080000|2021-10-12 12:01:20|6129.82|6129.82|6129.82|6129.82|6129.82|6129.82|6129.82|6129.82|0
1634040090000|2021-10-12 12:01:30|6129.53|6129.53|6128.79|6128.79|6129.53|6129.53|6128.79|6128.79|0
1634040100000|2021-10-12 12:01:40|6128.34|6128.34|6128.12|6128.12|6128.34|6128.34|6128.12|6128.12|0
1634040110000|2021-10-12 12:01:50|6127.69|6127.69|6126.76|6126.76|6127.69|6127.69|6126.76|6126.76|0
1634040120000|2021-10-12 12:02:00|6126.54|6126.54|6126.52|6126.52|6126.54|6126.54|6126.52|6126.52|0
1634040130000|2021-10-12 12:02:10|6126.97|6126.97|6127.26|6127.26|6127.26|6127.26|6126.97|6126.97|0
1634040140000|2021-10-12 12:02:20|6127.28|6127.28|6128.02|6128.02|6128.02|6128.02|6127.28|6127.28|0
1634040150000|2021-10-12 12:02:30|6127.55|6127.55|6127.55|6127.55|6127.55|6127.55|6127.55|6127.55|0
1634040170000|2021-10-12 12:02:50|6126.68|6126.68|6126.68|6126.68|6126.97|6126.97|6126.39|6126.39|0
1634040180000|2021-10-12 12:03:00|6126.1|6126.1|6126.39|6126.39|6126.39|6126.39|6126.1|6126.1|0
1634040190000|2021-10-12 12:03:10|6126.63|6126.63|6127.66|6127.66|6127.66|6127.66|6126.63|6126.63|0
1634040200000|2021-10-12 12:03:20|6128.09|6128.09|6128.09|6128.09|6128.09|6128.09|6128.09|6128.09|0
1634040210000|2021-10-12 12:03:30|6128.96|6128.96|6128.38|6128.38|6128.96|6128.96|6128.38|6128.38|0
1634040220000|2021-10-12 12:03:40|6128.67|6128.67|6130.2|6130.2|6130.2|6130.2|6128.67|6128.67|0
1634040230000|2021-10-12 12:03:50|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|0
1634040240000|2021-10-12 12:04:00|6129.44|6129.44|6128.91|6128.91|6129.44|6129.44|6128.91|6128.91|0
1634040250000|2021-10-12 12:04:10|6128.86|6128.86|6128.84|6128.84|6128.86|6128.86|6128.84|6128.84|0
1634040260000|2021-10-12 12:04:20|6128.26|6128.26|6128.84|6128.84|6128.84|6128.84|6127.97|6127.97|0
1634040270000|2021-10-12 12:04:30|6128.26|6128.26|6129.13|6129.13|6129.13|6129.13|6128.26|6128.26|0
1634040290000|2021-10-12 12:04:50|6129.6|6129.6|6131.45|6131.45|6131.45|6131.45|6129.6|6129.6|0
1634040300000|2021-10-12 12:05:00|6131.68|6131.68|6131.71|6131.71|6131.71|6131.71|6131.68|6131.68|0
1634040310000|2021-10-12 12:05:10|6131.74|6131.74|6132.21|6132.21|6132.21|6132.21|6131.74|6131.74|0
1634040320000|2021-10-12 12:05:20|6132.27|6132.27|6133.53|6133.53|6134.01|6134.01|6132.27|6132.27|0
1634040330000|2021-10-12 12:05:30|6134.01|6134.01|6134.48|6134.48|6134.48|6134.48|6134.01|6134.01|0
1634040340000|2021-10-12 12:05:40|6134.24|6134.24|6134.24|6134.24|6134.24|6134.24|6134.24|6134.24|0
1634040350000|2021-10-12 12:05:50|6134.84|6134.84|6134.58|6134.58|6134.84|6134.84|6134.34|6134.34|0
1634040370000|2021-10-12 12:06:10|6135.12|6135.12|6135.12|6135.12|6135.12|6135.12|6135.12|6135.12|0
1634040380000|2021-10-12 12:06:20|6135.36|6135.36|6135.6|6135.6|6135.6|6135.6|6135.36|6135.36|0
1634040400000|2021-10-12 12:06:40|6135.61|6135.61|6135.63|6135.63|6135.63|6135.63|6135.61|6135.61|0
1634040410000|2021-10-12 12:06:50|6135.15|6135.15|6134.94|6134.94|6135.15|6135.15|6134.92|6134.92|0
1634040420000|2021-10-12 12:07:00|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|0
1634040430000|2021-10-12 12:07:10|6134.99|6134.99|6134.75|6134.75|6134.99|6134.99|6134.75|6134.75|0
1634040440000|2021-10-12 12:07:20|6134.99|6134.99|6134.75|6134.75|6134.99|6134.99|6134.51|6134.51|0
1634040450000|2021-10-12 12:07:30|6134.51|6134.51|6134.3|6134.3|6134.51|6134.51|6134.3|6134.3|0
1634040460000|2021-10-12 12:07:40|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|0
1634040470000|2021-10-12 12:07:50|6134.12|6134.12|6135.15|6135.15|6135.15|6135.15|6134.12|6134.12|0
1634040480000|2021-10-12 12:08:00|6135.39|6135.39|6135.42|6135.42|6135.42|6135.42|6135.39|6135.39|0
1634040490000|2021-10-12 12:08:10|6135.45|6135.45|6135.44|6135.44|6135.5|6135.5|6135.43|6135.43|0
1634040500000|2021-10-12 12:08:20|6135.2|6135.2|6135.18|6135.18|6135.2|6135.2|6135.18|6135.18|0
1634040510000|2021-10-12 12:08:30|6134.7|6134.7|6134.14|6134.14|6134.7|6134.7|6134.14|6134.14|0
1634040550000|2021-10-12 12:09:10|6133.32|6133.32|6133.09|6133.09|6133.32|6133.32|6133.09|6133.09|0
1634040560000|2021-10-12 12:09:20|6132.87|6132.87|6131.59|6131.59|6132.87|6132.87|6131.59|6131.59|0
1634040570000|2021-10-12 12:09:30|6131.82|6131.82|6132.54|6132.54|6132.54|6132.54|6131.82|6131.82|0
1634040580000|2021-10-12 12:09:40|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|0
1634040600000|2021-10-12 12:10:00|6133.6|6133.6|6134.53|6134.53|6134.53|6134.53|6133.6|6133.6|0
1634040610000|2021-10-12 12:10:10|6134.99|6134.99|6134.99|6134.99|6134.99|6134.99|6134.99|6134.99|0
1634040620000|2021-10-12 12:10:20|6135.22|6135.22|6135.51|6135.51|6135.8|6135.8|6135.22|6135.22|0
1634040630000|2021-10-12 12:10:30|6135|6135|6134.27|6134.27|6135|6135|6134.27|6134.27|0
1634040640000|2021-10-12 12:10:40|6133.29|6133.29|6132.79|6132.79|6133.29|6133.29|6132.55|6132.55|0
1634040660000|2021-10-12 12:11:00|6132.57|6132.57|6132.86|6132.86|6132.86|6132.86|6132.57|6132.57|0
1634040670000|2021-10-12 12:11:10|6132.29|6132.29|6132.29|6132.29|6132.29|6132.29|6132.29|6132.29|0
1634040680000|2021-10-12 12:11:20|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|0
1634040690000|2021-10-12 12:11:30|6132.51|6132.51|6132.94|6132.94|6132.94|6132.94|6132.51|6132.51|0
1634040700000|2021-10-12 12:11:40|6133.23|6133.23|6132.78|6132.78|6133.23|6133.23|6132.78|6132.78|0
1634040730000|2021-10-12 12:12:10|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|0
1634040750000|2021-10-12 12:12:30|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|0
1634040770000|2021-10-12 12:12:50|6132.3|6132.3|6132.35|6132.35|6132.35|6132.35|6132.3|6132.3|0
1634040780000|2021-10-12 12:13:00|6132.13|6132.13|6132.06|6132.06|6132.13|6132.13|6132.06|6132.06|0
1634040790000|2021-10-12 12:13:10|6131.77|6131.77|6131.72|6131.72|6131.77|6131.77|6131.72|6131.72|0
1634040800000|2021-10-12 12:13:20|6130.74|6130.74|6130.19|6130.19|6130.74|6130.74|6130.19|6130.19|0
1634040810000|2021-10-12 12:13:30|6129.76|6129.76|6128.85|6128.85|6129.76|6129.76|6128.85|6128.85|0
1634040820000|2021-10-12 12:13:40|6129.09|6129.09|6128.88|6128.88|6129.09|6129.09|6128.59|6128.59|0
1634040830000|2021-10-12 12:13:50|6128.59|6128.59|6128.52|6128.52|6128.59|6128.59|6128.3|6128.3|0
1634040840000|2021-10-12 12:14:00|6127.85|6127.85|6127.8|6127.8|6128.16|6128.16|6127.63|6127.63|0
1634040850000|2021-10-12 12:14:10|6128.03|6128.03|6128.03|6128.03|6128.03|6128.03|6128.03|6128.03|0
1634040860000|2021-10-12 12:14:20|6128.25|6128.25|6128.61|6128.61|6128.61|6128.61|6127.34|6127.34|0
1634040870000|2021-10-12 12:14:30|6128.85|6128.85|6128.87|6128.87|6128.87|6128.87|6128.85|6128.85|0
1634040880000|2021-10-12 12:14:40|6129.3|6129.3|6129.37|6129.37|6129.37|6129.37|6129.3|6129.3|0
1634040890000|2021-10-12 12:14:50|6129.09|6129.09|6128.18|6128.18|6129.39|6129.39|6128.16|6128.16|0
1634040900000|2021-10-12 12:15:00|6128.16|6128.16|6128.09|6128.09|6128.16|6128.16|6128.09|6128.09|0
1634040910000|2021-10-12 12:15:10|6128.07|6128.07|6128.11|6128.11|6128.11|6128.11|6128.07|6128.07|0
1634040920000|2021-10-12 12:15:20|6127.82|6127.82|6128.11|6128.11|6128.11|6128.11|6127.82|6127.82|0
1634040930000|2021-10-12 12:15:30|6128.13|6128.13|6129.83|6129.83|6129.83|6129.83|6128.13|6128.13|0
1634040940000|2021-10-12 12:15:40|6129.84|6129.84|6129.9|6129.9|6130.11|6130.11|6129.83|6129.83|0
1634040950000|2021-10-12 12:15:50|6129.37|6129.37|6129.66|6129.66|6129.66|6129.66|6129.37|6129.37|0
1634040960000|2021-10-12 12:16:00|6129.45|6129.45|6129.16|6129.16|6129.45|6129.45|6129.16|6129.16|0
1634040970000|2021-10-12 12:16:10|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|0
1634040980000|2021-10-12 12:16:20|6129.64|6129.64|6129.64|6129.64|6129.64|6129.64|6129.64|6129.64|0
1634041000000|2021-10-12 12:16:40|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|0
1634041020000|2021-10-12 12:17:00|6130.55|6130.55|6130.55|6130.55|6130.55|6130.55|6130.55|6130.55|0
1634041040000|2021-10-12 12:17:20|6130.07|6130.07|6129.64|6129.64|6130.31|6130.31|6129.64|6129.64|0
1634041050000|2021-10-12 12:17:30|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|0
1634041080000|2021-10-12 12:18:00|6129.58|6129.58|6129.6|6129.6|6129.62|6129.62|6129.58|6129.58|0
1634041110000|2021-10-12 12:18:30|6129.62|6129.62|6129.85|6129.85|6129.85|6129.85|6129.62|6129.62|0
1634041120000|2021-10-12 12:18:40|6130.14|6130.14|6130.14|6130.14|6130.14|6130.14|6130.14|6130.14|0
1634041140000|2021-10-12 12:19:00|6129.9|6129.9|6129.33|6129.33|6129.9|6129.9|6129.33|6129.33|0
1634041150000|2021-10-12 12:19:10|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|0
1634041160000|2021-10-12 12:19:20|6127.12|6127.12|6126.75|6126.75|6127.12|6127.12|6126.75|6126.75|0
1634041170000|2021-10-12 12:19:30|6126.73|6126.73|6126.46|6126.46|6126.73|6126.73|6126.22|6126.22|0
1634041180000|2021-10-12 12:19:40|6126.17|6126.17|6125.95|6125.95|6126.17|6126.17|6125.95|6125.95|0
1634041190000|2021-10-12 12:19:50|6125.02|6125.02|6124.7|6124.7|6125.02|6125.02|6124.7|6124.7|0
1634041200000|2021-10-12 12:20:00|6124.67|6124.67|6124.41|6124.41|6124.7|6124.7|6124.41|6124.41|0
1634041210000|2021-10-12 12:20:10|6123.72|6123.72|6123.5|6123.5|6123.72|6123.72|6123.5|6123.5|0
1634041230000|2021-10-12 12:20:30|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1634041240000|2021-10-12 12:20:40|6124.7|6124.7|6124.46|6124.46|6124.7|6124.7|6124.46|6124.46|0
1634041250000|2021-10-12 12:20:50|6124.75|6124.75|6124.74|6124.74|6124.75|6124.75|6124.74|6124.74|0
1634041260000|2021-10-12 12:21:00|6124.97|6124.97|6121.31|6121.31|6125.07|6125.07|6121.31|6121.31|0
1634041270000|2021-10-12 12:21:10|6121.56|6121.56|6121.31|6121.31|6121.56|6121.56|6121.28|6121.28|0
1634041280000|2021-10-12 12:21:20|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1634041290000|2021-10-12 12:21:30|6121.27|6121.27|6121.72|6121.72|6121.72|6121.72|6120.72|6120.72|0
1634041300000|2021-10-12 12:21:40|6121.48|6121.48|6121.73|6121.73|6121.77|6121.77|6121.48|6121.48|0
1634041320000|2021-10-12 12:22:00|6122.16|6122.16|6122.67|6122.67|6123.27|6123.27|6122.16|6122.16|0
1634041350000|2021-10-12 12:22:30|6122.43|6122.43|6122.39|6122.39|6122.43|6122.43|6122.39|6122.39|0
1634041360000|2021-10-12 12:22:40|6121.81|6121.81|6121.57|6121.57|6121.81|6121.81|6121.57|6121.57|0
1634041370000|2021-10-12 12:22:50|6121.28|6121.28|6119.54|6119.54|6121.28|6121.28|6119.54|6119.54|0
1634041380000|2021-10-12 12:23:00|6119.83|6119.83|6118.46|6118.46|6120.35|6120.35|6118.46|6118.46|0
1634041390000|2021-10-12 12:23:10|6118.24|6118.24|6118.51|6118.51|6118.53|6118.53|6118.22|6118.22|0
1634041400000|2021-10-12 12:23:20|6118.03|6118.03|6118.03|6118.03|6118.03|6118.03|6118.03|6118.03|0
1634041420000|2021-10-12 12:23:40|6118.46|6118.46|6118.67|6118.67|6118.67|6118.67|6118.46|6118.46|0
1634041430000|2021-10-12 12:23:50|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1634041440000|2021-10-12 12:24:00|6118.94|6118.94|6119.97|6119.97|6119.97|6119.97|6118.94|6118.94|0
1634041460000|2021-10-12 12:24:20|6120.4|6120.4|6120.4|6120.4|6120.4|6120.4|6120.18|6120.18|0
1634041470000|2021-10-12 12:24:30|6120.61|6120.61|6120.63|6120.63|6120.63|6120.63|6120.61|6120.61|0
1634041480000|2021-10-12 12:24:40|6121.34|6121.34|6121.56|6121.56|6121.56|6121.56|6121.34|6121.34|0
1634041500000|2021-10-12 12:25:00|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1634041510000|2021-10-12 12:25:10|6121.92|6121.92|6121.92|6121.92|6121.92|6121.92|6121.92|6121.92|0
1634041520000|2021-10-12 12:25:20|6122.82|6122.82|6123.11|6123.11|6123.11|6123.11|6122.82|6122.82|0
1634041530000|2021-10-12 12:25:30|6123.54|6123.54|6122.44|6122.44|6123.54|6123.54|6122.44|6122.44|0
1634041550000|2021-10-12 12:25:50|6122.23|6122.23|6121.2|6121.2|6122.23|6122.23|6121.2|6121.2|0
1634041560000|2021-10-12 12:26:00|6120.98|6120.98|6121.17|6121.17|6121.22|6121.22|6120.98|6120.98|0
1634041570000|2021-10-12 12:26:10|6121.13|6121.13|6121.11|6121.11|6121.13|6121.13|6121.11|6121.11|0
1634041580000|2021-10-12 12:26:20|6120.82|6120.82|6121.35|6121.35|6121.64|6121.64|6120.82|6120.82|0
1634041600000|2021-10-12 12:26:40|6121.4|6121.4|6122.14|6122.14|6122.14|6122.14|6121.4|6121.4|0
1634041610000|2021-10-12 12:26:50|6122.12|6122.12|6121.47|6121.47|6122.12|6122.12|6121.47|6121.47|0
1634041620000|2021-10-12 12:27:00|6121.44|6121.44|6121.46|6121.46|6121.46|6121.46|6121.22|6121.22|0
1634041640000|2021-10-12 12:27:20|6121.22|6121.22|6120.54|6120.54|6121.22|6121.22|6120.02|6120.02|0
1634041650000|2021-10-12 12:27:30|6121.21|6121.21|6121.21|6121.21|6121.21|6121.21|6121.21|6121.21|0
1634041660000|2021-10-12 12:27:40|6121.19|6121.19|6121.19|6121.19|6121.19|6121.19|6121.19|6121.19|0
1634041670000|2021-10-12 12:27:50|6120.97|6120.97|6120.97|6120.97|6120.97|6120.97|6120.97|6120.97|0
1634041680000|2021-10-12 12:28:00|6121|6121|6121.76|6121.76|6121.81|6121.81|6121|6121|0
1634041690000|2021-10-12 12:28:10|6121.79|6121.79|6122.24|6122.24|6122.24|6122.24|6121.79|6121.79|0
1634041710000|2021-10-12 12:28:30|6122.29|6122.29|6122.99|6122.99|6122.99|6122.99|6122.22|6122.22|0
1634041720000|2021-10-12 12:28:40|6123|6123|6123.24|6123.24|6123.24|6123.24|6123|6123|0
1634041730000|2021-10-12 12:28:50|6123.53|6123.53|6123.24|6123.24|6123.53|6123.53|6123.24|6123.24|0
1634041740000|2021-10-12 12:29:00|6124.1|6124.1|6124.15|6124.15|6124.15|6124.15|6124.1|6124.1|0
1634041750000|2021-10-12 12:29:10|6124.44|6124.44|6124.65|6124.65|6124.65|6124.65|6124.44|6124.44|0
1634041770000|2021-10-12 12:29:30|6124.68|6124.68|6125.26|6125.26|6125.26|6125.26|6124.68|6124.68|0
1634041780000|2021-10-12 12:29:40|6125.73|6125.73|6125.71|6125.71|6125.73|6125.73|6125.71|6125.71|0
1634041790000|2021-10-12 12:29:50|6125.73|6125.73|6125.73|6125.73|6125.73|6125.73|6125.73|6125.73|0
1634041800000|2021-10-12 12:30:00|6125.45|6125.45|6127.03|6127.03|6127.03|6127.03|6125.45|6125.45|0
1634041810000|2021-10-12 12:30:10|6127.01|6127.01|6127.87|6127.87|6127.92|6127.92|6127.01|6127.01|0
1634041830000|2021-10-12 12:30:30|6127.63|6127.63|6127.87|6127.87|6127.87|6127.87|6127.63|6127.63|0
1634041840000|2021-10-12 12:30:40|6127.63|6127.63|6128.16|6128.16|6128.5|6128.5|6127.63|6127.63|0
1634041850000|2021-10-12 12:30:50|6128.12|6128.12|6128.12|6128.12|6128.12|6128.12|6128.12|6128.12|0
1634041870000|2021-10-12 12:31:10|6128.16|6128.16|6128.12|6128.12|6128.16|6128.16|6128.12|6128.12|0
1634041880000|2021-10-12 12:31:20|6128.1|6128.1|6127.83|6127.83|6128.12|6128.12|6127.54|6127.54|0
1634041890000|2021-10-12 12:31:30|6128.07|6128.07|6128.07|6128.07|6128.07|6128.07|6128.07|6128.07|0
1634041900000|2021-10-12 12:31:40|6128.3|6128.3|6129.26|6129.26|6129.26|6129.26|6128.3|6128.3|0
1634041920000|2021-10-12 12:32:00|6129.05|6129.05|6129.09|6129.09|6129.09|6129.09|6129.05|6129.05|0
1634041930000|2021-10-12 12:32:10|6128.8|6128.8|6128.34|6128.34|6128.8|6128.8|6128.34|6128.34|0
1634041940000|2021-10-12 12:32:20|6128.1|6128.1|6127.82|6127.82|6128.1|6128.1|6127.82|6127.82|0
1634041950000|2021-10-12 12:32:30|6127.84|6127.84|6127.84|6127.84|6127.84|6127.84|6127.84|6127.84|0
1634041980000|2021-10-12 12:33:00|6127.86|6127.86|6127.86|6127.86|6127.86|6127.86|6127.86|6127.86|0
1634042010000|2021-10-12 12:33:30|6127.57|6127.57|6127.09|6127.09|6127.57|6127.57|6127.07|6127.07|0
1634042020000|2021-10-12 12:33:40|6127.1|6127.1|6126.52|6126.52|6127.39|6127.39|6126.52|6126.52|0
1634042030000|2021-10-12 12:33:50|6126.49|6126.49|6126.49|6126.49|6126.49|6126.49|6126.49|6126.49|0
1634042040000|2021-10-12 12:34:00|6126.51|6126.51|6126.51|6126.51|6126.51|6126.51|6126.51|6126.51|0
1634042050000|2021-10-12 12:34:10|6127.09|6127.09|6127.09|6127.09|6127.09|6127.09|6127.09|6127.09|0
1634042080000|2021-10-12 12:34:40|6126.85|6126.85|6126.38|6126.38|6126.85|6126.85|6126.38|6126.38|0
1634042100000|2021-10-12 12:35:00|6125.8|6125.8|6125.87|6125.87|6126.04|6126.04|6125.56|6125.56|0
1634042110000|2021-10-12 12:35:10|6126.08|6126.08|6126.5|6126.5|6126.51|6126.51|6126.08|6126.08|0
1634042120000|2021-10-12 12:35:20|6126.26|6126.26|6126.5|6126.5|6126.5|6126.5|6126.26|6126.26|0
1634042130000|2021-10-12 12:35:30|6125.83|6125.83|6125.06|6125.06|6125.83|6125.83|6125.06|6125.06|0
1634042140000|2021-10-12 12:35:40|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.08|6125.08|0
1634042150000|2021-10-12 12:35:50|6125.08|6125.08|6125.08|6125.08|6125.08|6125.08|6125.08|6125.08|0
1634042170000|2021-10-12 12:36:10|6124.8|6124.8|6124.8|6124.8|6124.8|6124.8|6124.8|6124.8|0
1634042180000|2021-10-12 12:36:20|6124.27|6124.27|6123.84|6123.84|6124.27|6124.27|6123.84|6123.84|0
1634042190000|2021-10-12 12:36:30|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|0
1634042200000|2021-10-12 12:36:40|6124.42|6124.42|6124.34|6124.34|6124.42|6124.42|6124.34|6124.34|0
1634042220000|2021-10-12 12:37:00|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|0
1634042230000|2021-10-12 12:37:10|6125.06|6125.06|6125.71|6125.71|6125.71|6125.71|6125.06|6125.06|0
1634042240000|2021-10-12 12:37:20|6125.73|6125.73|6124.13|6124.13|6125.73|6125.73|6124.13|6124.13|0
1634042250000|2021-10-12 12:37:30|6124.37|6124.37|6124.08|6124.08|6124.37|6124.37|6124.08|6124.08|0
1634042260000|2021-10-12 12:37:40|6123.55|6123.55|6121.9|6121.9|6123.55|6123.55|6121.69|6121.69|0
1634042270000|2021-10-12 12:37:50|6122.38|6122.38|6122.35|6122.35|6122.38|6122.38|6122.35|6122.35|0
1634042280000|2021-10-12 12:38:00|6122.49|6122.49|6122.26|6122.26|6122.49|6122.49|6122.26|6122.26|0
1634042290000|2021-10-12 12:38:10|6122.19|6122.19|6122.11|6122.11|6122.22|6122.22|6122.11|6122.11|0
1634042300000|2021-10-12 12:38:20|6121.87|6121.87|6121.96|6121.96|6122.03|6122.03|6121.87|6121.87|0
1634042310000|2021-10-12 12:38:30|6121.94|6121.94|6121.99|6121.99|6121.99|6121.99|6121.91|6121.91|0
1634042320000|2021-10-12 12:38:40|6121.94|6121.94|6121.96|6121.96|6121.96|6121.96|6121.94|6121.94|0
1634042330000|2021-10-12 12:38:50|6121.94|6121.94|6121.94|6121.94|6121.94|6121.94|6121.94|6121.94|0
1634042350000|2021-10-12 12:39:10|6122.41|6122.41|6122.41|6122.41|6122.41|6122.41|6122.41|6122.41|0
1634042360000|2021-10-12 12:39:20|6122.7|6122.7|6122.92|6122.92|6122.92|6122.92|6122.7|6122.7|0
1634042370000|2021-10-12 12:39:30|6122.89|6122.89|6123.18|6123.18|6123.18|6123.18|6122.89|6122.89|0
1634042380000|2021-10-12 12:39:40|6123.16|6123.16|6123.14|6123.14|6123.16|6123.16|6123.14|6123.14|0
1634042390000|2021-10-12 12:39:50|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|0
1634042400000|2021-10-12 12:40:00|6122.51|6122.51|6122.46|6122.46|6122.51|6122.51|6122.46|6122.46|0
1634042410000|2021-10-12 12:40:10|6122.44|6122.44|6123.04|6123.04|6123.04|6123.04|6122.44|6122.44|0
1634042420000|2021-10-12 12:40:20|6122.75|6122.75|6122.21|6122.21|6122.75|6122.75|6122.21|6122.21|0
1634042430000|2021-10-12 12:40:30|6122.19|6122.19|6122.19|6122.19|6122.19|6122.19|6122.19|6122.19|0
1634042440000|2021-10-12 12:40:40|6121.76|6121.76|6121.04|6121.04|6121.76|6121.76|6120.81|6120.81|0
1634042450000|2021-10-12 12:40:50|6120.83|6120.83|6120.81|6120.81|6120.93|6120.93|6120.81|6120.81|0
1634042460000|2021-10-12 12:41:00|6121.02|6121.02|6121.26|6121.26|6121.26|6121.26|6121.02|6121.02|0
1634042470000|2021-10-12 12:41:10|6121.84|6121.84|6123.63|6123.63|6123.63|6123.63|6121.84|6121.84|0
1634042480000|2021-10-12 12:41:20|6123.58|6123.58|6124.25|6124.25|6124.25|6124.25|6123.58|6123.58|0
1634042490000|2021-10-12 12:41:30|6125.12|6125.12|6124.79|6124.79|6125.12|6125.12|6124.79|6124.79|0
1634042500000|2021-10-12 12:41:40|6124.55|6124.55|6122.04|6122.04|6124.55|6124.55|6122.04|6122.04|0
1634042510000|2021-10-12 12:41:50|6122.07|6122.07|6122.49|6122.49|6122.49|6122.49|6121.64|6121.64|0
1634042530000|2021-10-12 12:42:10|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|0
1634042550000|2021-10-12 12:42:30|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|0
1634042560000|2021-10-12 12:42:40|6122.82|6122.82|6122.53|6122.53|6122.82|6122.82|6122.53|6122.53|0
1634042570000|2021-10-12 12:42:50|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|0
1634042580000|2021-10-12 12:43:00|6122.25|6122.25|6122.03|6122.03|6122.25|6122.25|6122.03|6122.03|0
1634042590000|2021-10-12 12:43:10|6121.79|6121.79|6121.58|6121.58|6121.79|6121.79|6121.58|6121.58|0
1634042600000|2021-10-12 12:43:20|6121.87|6121.87|6122.27|6122.27|6122.87|6122.87|6121.87|6121.87|0
1634042620000|2021-10-12 12:43:40|6121.22|6121.22|6120.51|6120.51|6121.49|6121.49|6120.51|6120.51|0
1634042640000|2021-10-12 12:44:00|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|0
1634042650000|2021-10-12 12:44:10|6120.59|6120.59|6120.59|6120.59|6120.59|6120.59|6120.3|6120.3|0
1634042660000|2021-10-12 12:44:20|6120.3|6120.3|6121.04|6121.04|6121.04|6121.04|6120.3|6120.3|0
1634042670000|2021-10-12 12:44:30|6121.27|6121.27|6122.53|6122.53|6122.53|6122.53|6121.27|6121.27|0
1634042680000|2021-10-12 12:44:40|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1634042690000|2021-10-12 12:44:50|6123.18|6123.18|6123.2|6123.2|6123.2|6123.2|6123.18|6123.18|0
1634042700000|2021-10-12 12:45:00|6123.49|6123.49|6124.08|6124.08|6124.08|6124.08|6123.2|6123.2|0
1634042710000|2021-10-12 12:45:10|6124.07|6124.07|6124.1|6124.1|6124.1|6124.1|6124.07|6124.07|0
1634042720000|2021-10-12 12:45:20|6123.87|6123.87|6123.17|6123.17|6123.87|6123.87|6123.17|6123.17|0
1634042750000|2021-10-12 12:45:50|6123.75|6123.75|6124.97|6124.97|6124.97|6124.97|6123.75|6123.75|0
1634042760000|2021-10-12 12:46:00|6125.69|6125.69|6125.69|6125.69|6125.69|6125.69|6125.69|6125.69|0
1634042770000|2021-10-12 12:46:10|6125.45|6125.45|6125.36|6125.36|6125.45|6125.45|6125.36|6125.36|0
1634042780000|2021-10-12 12:46:20|6125.07|6125.07|6124.6|6124.6|6125.07|6125.07|6124.6|6124.6|0
1634042790000|2021-10-12 12:46:30|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|0
1634042800000|2021-10-12 12:46:40|6123.64|6123.64|6122.37|6122.37|6123.64|6123.64|6122.37|6122.37|0
1634042810000|2021-10-12 12:46:50|6121.72|6121.72|6121.51|6121.51|6121.72|6121.72|6121.51|6121.51|0
1634042830000|2021-10-12 12:47:10|6122.01|6122.01|6122.08|6122.08|6122.08|6122.08|6122.01|6122.01|0
1634042840000|2021-10-12 12:47:20|6121.87|6121.87|6120.83|6120.83|6121.89|6121.89|6120.8|6120.8|0
1634042850000|2021-10-12 12:47:30|6120.54|6120.54|6121.86|6121.86|6121.86|6121.86|6120.54|6120.54|0
1634042860000|2021-10-12 12:47:40|6122.14|6122.14|6123.14|6123.14|6123.14|6123.14|6122.14|6122.14|0
1634042870000|2021-10-12 12:47:50|6124.09|6124.09|6124.52|6124.52|6124.52|6124.52|6124.09|6124.09|0
1634042880000|2021-10-12 12:48:00|6124.51|6124.51|6125.56|6125.56|6125.56|6125.56|6124.51|6124.51|0
1634042890000|2021-10-12 12:48:10|6125.44|6125.44|6124.89|6124.89|6125.44|6125.44|6124.89|6124.89|0
1634042900000|2021-10-12 12:48:20|6124.86|6124.86|6123.45|6123.45|6124.86|6124.86|6123.38|6123.38|0
1634042910000|2021-10-12 12:48:30|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|0
1634042920000|2021-10-12 12:48:40|6123.69|6123.69|6123.98|6123.98|6123.98|6123.98|6123.69|6123.69|0
1634042930000|2021-10-12 12:48:50|6123.76|6123.76|6123.76|6123.76|6123.76|6123.76|6123.76|6123.76|0
1634042940000|2021-10-12 12:49:00|6123.47|6123.47|6123.26|6123.26|6123.47|6123.47|6122.97|6122.97|0
1634042960000|2021-10-12 12:49:20|6123.47|6123.47|6123.47|6123.47|6123.47|6123.47|6123.47|6123.47|0
1634042970000|2021-10-12 12:49:30|6123|6123|6123|6123|6123|6123|6123|6123|0
1634042980000|2021-10-12 12:49:40|6124.15|6124.15|6124.28|6124.28|6124.28|6124.28|6123.85|6123.85|0
1634042990000|2021-10-12 12:49:50|6123.99|6123.99|6124.64|6124.64|6124.64|6124.64|6123.99|6123.99|0
1634043000000|2021-10-12 12:50:00|6124.66|6124.66|6125.37|6125.37|6125.37|6125.37|6124.66|6124.66|0
1634043010000|2021-10-12 12:50:10|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|0
1634043020000|2021-10-12 12:50:20|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|0
1634043030000|2021-10-12 12:50:30|6124.63|6124.63|6126.82|6126.82|6126.9|6126.9|6124.6|6124.6|0
1634043040000|2021-10-12 12:50:40|6126.84|6126.84|6126.84|6126.84|6126.84|6126.84|6126.84|6126.84|0
1634043050000|2021-10-12 12:50:50|6127.29|6127.29|6127.29|6127.29|6127.29|6127.29|6127.29|6127.29|0
1634043060000|2021-10-12 12:51:00|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|0
1634043070000|2021-10-12 12:51:10|6128.48|6128.48|6128.55|6128.55|6128.55|6128.55|6128.48|6128.48|0
1634043080000|2021-10-12 12:51:20|6128.26|6128.26|6128.84|6128.84|6128.84|6128.84|6128.26|6128.26|0
1634043100000|2021-10-12 12:51:40|6129.42|6129.42|6130.49|6130.49|6130.49|6130.49|6129.19|6129.19|0
1634043110000|2021-10-12 12:51:50|6131.07|6131.07|6131.07|6131.07|6131.07|6131.07|6131.07|6131.07|0
1634043120000|2021-10-12 12:52:00|6132.14|6132.14|6131.38|6131.38|6132.67|6132.67|6131.38|6131.38|0
1634043130000|2021-10-12 12:52:10|6131.33|6131.33|6131.38|6131.38|6131.38|6131.38|6131.33|6131.33|0
1634043140000|2021-10-12 12:52:20|6131.16|6131.16|6129.87|6129.87|6131.16|6131.16|6129.66|6129.66|0
1634043150000|2021-10-12 12:52:30|6129.84|6129.84|6130.12|6130.12|6130.12|6130.12|6129.84|6129.84|0
1634043160000|2021-10-12 12:52:40|6130.17|6130.17|6131.08|6131.08|6131.08|6131.08|6130.17|6130.17|0
1634043170000|2021-10-12 12:52:50|6130.79|6130.79|6130.77|6130.77|6130.79|6130.79|6130.77|6130.77|0
1634043180000|2021-10-12 12:53:00|6130.81|6130.81|6130.56|6130.56|6130.81|6130.81|6130.56|6130.56|0
1634043190000|2021-10-12 12:53:10|6130.32|6130.32|6130.9|6130.9|6130.97|6130.97|6130.32|6130.32|0
1634043200000|2021-10-12 12:53:20|6131.18|6131.18|6131.21|6131.21|6131.21|6131.21|6131.18|6131.18|0
1634043210000|2021-10-12 12:53:30|6131.5|6131.5|6131.9|6131.9|6132.62|6132.62|6131.5|6131.5|0
1634043220000|2021-10-12 12:53:40|6131.86|6131.86|6131.91|6131.91|6131.91|6131.91|6131.86|6131.86|0
1634043230000|2021-10-12 12:53:50|6131.96|6131.96|6131.29|6131.29|6131.96|6131.96|6131.29|6131.29|0
1634043240000|2021-10-12 12:54:00|6131.58|6131.58|6131.87|6131.87|6131.87|6131.87|6131.58|6131.58|0
1634043250000|2021-10-12 12:54:10|6131.89|6131.89|6131.89|6131.89|6131.89|6131.89|6131.89|6131.89|0
1634043260000|2021-10-12 12:54:20|6131.91|6131.91|6130.67|6130.67|6131.91|6131.91|6130.67|6130.67|0
1634043270000|2021-10-12 12:54:30|6130.69|6130.69|6130.65|6130.65|6130.69|6130.69|6130.65|6130.65|0
1634043280000|2021-10-12 12:54:40|6130.36|6130.36|6129.21|6129.21|6130.36|6130.36|6128.88|6128.88|0
1634043290000|2021-10-12 12:54:50|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|0
1634043300000|2021-10-12 12:55:00|6129.22|6129.22|6127.79|6127.79|6129.25|6129.25|6127.79|6127.79|0
1634043310000|2021-10-12 12:55:10|6127.5|6127.5|6127.6|6127.6|6127.67|6127.67|6127.5|6127.5|0
1634043330000|2021-10-12 12:55:30|6128.03|6128.03|6127.62|6127.62|6128.26|6128.26|6127.57|6127.57|0
1634043340000|2021-10-12 12:55:40|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|0
1634043360000|2021-10-12 12:56:00|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|0
1634043370000|2021-10-12 12:56:10|6126.7|6126.7|6126.39|6126.39|6126.7|6126.7|6126.39|6126.39|0
1634043380000|2021-10-12 12:56:20|6126.68|6126.68|6127.2|6127.2|6127.2|6127.2|6126.68|6126.68|0
1634043390000|2021-10-12 12:56:30|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|0
1634043400000|2021-10-12 12:56:40|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|0
1634043410000|2021-10-12 12:56:50|6127.63|6127.63|6127.89|6127.89|6127.94|6127.94|6127.63|6127.63|0
1634043420000|2021-10-12 12:57:00|6128.17|6128.17|6128.46|6128.46|6128.46|6128.46|6128.17|6128.17|0
1634043430000|2021-10-12 12:57:10|6129.18|6129.18|6129.61|6129.61|6129.61|6129.61|6129.18|6129.18|0
1634043440000|2021-10-12 12:57:20|6129.85|6129.85|6130.16|6130.16|6130.16|6130.16|6129.85|6129.85|0
1634043460000|2021-10-12 12:57:40|6130.13|6130.13|6130.11|6130.11|6130.35|6130.35|6130.06|6130.06|0
1634043490000|2021-10-12 12:58:10|6130.58|6130.58|6130.58|6130.58|6130.58|6130.58|6130.58|6130.58|0
1634043500000|2021-10-12 12:58:20|6129.84|6129.84|6128.77|6128.77|6129.84|6129.84|6128.45|6128.45|0
1634043510000|2021-10-12 12:58:30|6128.98|6128.98|6128.53|6128.53|6129.74|6129.74|6128.53|6128.53|0
1634043520000|2021-10-12 12:58:40|6128.56|6128.56|6128.36|6128.36|6128.63|6128.63|6128.36|6128.36|0
1634043530000|2021-10-12 12:58:50|6128.41|6128.41|6129.21|6129.21|6129.25|6129.25|6128.41|6128.41|0
1634043540000|2021-10-12 12:59:00|6129.18|6129.18|6129.39|6129.39|6129.41|6129.41|6129.18|6129.18|0
1634043570000|2021-10-12 12:59:30|6129.82|6129.82|6130.38|6130.38|6130.79|6130.79|6129.82|6129.82|0
1634043580000|2021-10-12 12:59:40|6130.6|6130.6|6130.62|6130.62|6130.62|6130.62|6130.6|6130.6|0
1634043590000|2021-10-12 12:59:50|6131.2|6131.2|6132.4|6132.4|6132.4|6132.4|6131.2|6131.2|0
1634043600000|2021-10-12 13:00:00|6132.61|6132.61|6133.79|6133.79|6133.79|6133.79|6132.6|6132.6|0
1634043610000|2021-10-12 13:00:10|6133.21|6133.21|6132.63|6132.63|6133.21|6133.21|6132.63|6132.63|0
1634043620000|2021-10-12 13:00:20|6132.42|6132.42|6132.27|6132.27|6132.44|6132.44|6131.98|6131.98|0
1634043630000|2021-10-12 13:00:30|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|0
1634043640000|2021-10-12 13:00:40|6132.22|6132.22|6132.49|6132.49|6132.49|6132.49|6132.2|6132.2|0
1634043650000|2021-10-12 13:00:50|6132.92|6132.92|6133.21|6133.21|6133.21|6133.21|6132.92|6132.92|0
1634043660000|2021-10-12 13:01:00|6132.97|6132.97|6132.06|6132.06|6132.97|6132.97|6132.06|6132.06|0
1634043670000|2021-10-12 13:01:10|6132.3|6132.3|6133.03|6133.03|6133.03|6133.03|6132.3|6132.3|0
1634043680000|2021-10-12 13:01:20|6133.05|6133.05|6132.78|6132.78|6133.07|6133.07|6132.78|6132.78|0
1634043690000|2021-10-12 13:01:30|6132.75|6132.75|6132.66|6132.66|6132.75|6132.75|6132.66|6132.66|0
1634043700000|2021-10-12 13:01:40|6132.95|6132.95|6133.38|6133.38|6133.38|6133.38|6132.95|6132.95|0
1634043710000|2021-10-12 13:01:50|6133.86|6133.86|6133.62|6133.62|6133.86|6133.86|6133.59|6133.59|0
1634043720000|2021-10-12 13:02:00|6133.33|6133.33|6133.07|6133.07|6133.33|6133.33|6133.07|6133.07|0
1634043740000|2021-10-12 13:02:20|6133.3|6133.3|6133.38|6133.38|6133.38|6133.38|6133.3|6133.3|0
1634043750000|2021-10-12 13:02:30|6133.09|6133.09|6131.64|6131.64|6133.38|6133.38|6131.64|6131.64|0
1634043760000|2021-10-12 13:02:40|6131.86|6131.86|6131.51|6131.51|6132.01|6132.01|6131.14|6131.14|0
1634043770000|2021-10-12 13:02:50|6131.94|6131.94|6132.73|6132.73|6132.73|6132.73|6131.94|6131.94|0
1634043780000|2021-10-12 13:03:00|6133.67|6133.67|6133.76|6133.76|6133.76|6133.76|6133.55|6133.55|0
1634043790000|2021-10-12 13:03:10|6133.33|6133.33|6133.33|6133.33|6133.33|6133.33|6133.33|6133.33|0
1634043800000|2021-10-12 13:03:20|6134.28|6134.28|6134.27|6134.27|6134.28|6134.28|6134.27|6134.27|0
1634043810000|2021-10-12 13:03:30|6134.99|6134.99|6134.75|6134.75|6134.99|6134.99|6134.75|6134.75|0
1634043820000|2021-10-12 13:03:40|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|0
1634043830000|2021-10-12 13:03:50|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|0
1634043840000|2021-10-12 13:04:00|6135.09|6135.09|6134.89|6134.89|6135.09|6135.09|6134.86|6134.86|0
1634043850000|2021-10-12 13:04:10|6135.1|6135.1|6135.03|6135.03|6135.32|6135.32|6135.03|6135.03|0
1634043860000|2021-10-12 13:04:20|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|0
1634043870000|2021-10-12 13:04:30|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|0
1634043880000|2021-10-12 13:04:40|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|0
1634043890000|2021-10-12 13:04:50|6135.69|6135.69|6135.97|6135.97|6135.97|6135.97|6135.69|6135.69|0
1634043900000|2021-10-12 13:05:00|6136.21|6136.21|6136.14|6136.14|6136.21|6136.21|6136.14|6136.14|0
1634043910000|2021-10-12 13:05:10|6136.15|6136.15|6136.44|6136.44|6136.44|6136.44|6136.15|6136.15|0
1634043920000|2021-10-12 13:05:20|6136.87|6136.87|6137.87|6137.87|6137.87|6137.87|6136.87|6136.87|0
1634043930000|2021-10-12 13:05:30|6138.16|6138.16|6138.45|6138.45|6138.45|6138.45|6138.16|6138.16|0
1634043940000|2021-10-12 13:05:40|6138.46|6138.46|6137.9|6137.9|6138.47|6138.47|6137.9|6137.9|0
1634043960000|2021-10-12 13:06:00|6136.87|6136.87|6135.62|6135.62|6136.87|6136.87|6135.62|6135.62|0
1634043970000|2021-10-12 13:06:10|6135.4|6135.4|6129.19|6129.19|6135.4|6135.4|6129.19|6129.19|0
1634043980000|2021-10-12 13:06:20|6128.96|6128.96|6127.39|6127.39|6129.53|6129.53|6127.39|6127.39|0
1634043990000|2021-10-12 13:06:30|6127.6|6127.6|6126.94|6126.94|6127.84|6127.84|6124.95|6124.95|0
1634044000000|2021-10-12 13:06:40|6127.15|6127.15|6126.57|6126.57|6127.15|6127.15|6126.57|6126.57|0
1634044010000|2021-10-12 13:06:50|6127.05|6127.05|6126.85|6126.85|6127.63|6127.63|6126.81|6126.81|0
1634044020000|2021-10-12 13:07:00|6126.61|6126.61|6123.72|6123.72|6126.61|6126.61|6123.72|6123.72|0
1634044030000|2021-10-12 13:07:10|6123.43|6123.43|6124.22|6124.22|6124.43|6124.43|6121.59|6121.59|0
1634044040000|2021-10-12 13:07:20|6125.36|6125.36|6127.5|6127.5|6127.5|6127.5|6125.36|6125.36|0
1634044050000|2021-10-12 13:07:30|6127.95|6127.95|6123.21|6123.21|6128.4|6128.4|6123.21|6123.21|0
1634044060000|2021-10-12 13:07:40|6122.97|6122.97|6121.41|6121.41|6122.97|6122.97|6121.41|6121.41|0
1634044070000|2021-10-12 13:07:50|6121.65|6121.65|6120|6120|6121.65|6121.65|6120|6120|0
1634044080000|2021-10-12 13:08:00|6119.99|6119.99|6118.11|6118.11|6120.07|6120.07|6118.11|6118.11|0
1634044090000|2021-10-12 13:08:10|6117.87|6117.87|6118.49|6118.49|6118.49|6118.49|6117.29|6117.29|0
1634044100000|2021-10-12 13:08:20|6118.27|6118.27|6120.64|6120.64|6121.07|6121.07|6117.98|6117.98|0
1634044110000|2021-10-12 13:08:30|6120.86|6120.86|6121.36|6121.36|6121.58|6121.58|6120.86|6120.86|0
1634044120000|2021-10-12 13:08:40|6121.14|6121.14|6118.54|6118.54|6121.14|6121.14|6118.54|6118.54|0
1634044130000|2021-10-12 13:08:50|6118.51|6118.51|6117.39|6117.39|6118.51|6118.51|6117.36|6117.36|0
1634044140000|2021-10-12 13:09:00|6117.15|6117.15|6117.15|6117.15|6117.15|6117.15|6117.15|6117.15|0
1634044150000|2021-10-12 13:09:10|6117.73|6117.73|6119.94|6119.94|6119.94|6119.94|6117.73|6117.73|0
1634044170000|2021-10-12 13:09:30|6118.64|6118.64|6114.58|6114.58|6118.64|6118.64|6114.58|6114.58|0
1634044180000|2021-10-12 13:09:40|6114.56|6114.56|6115.35|6115.35|6115.35|6115.35|6114.47|6114.47|0
1634044190000|2021-10-12 13:09:50|6114.19|6114.19|6113.55|6113.55|6114.19|6114.19|6112.63|6112.63|0
1634044200000|2021-10-12 13:10:00|6113.84|6113.84|6113.58|6113.58|6114.56|6114.56|6113.13|6113.13|0
1634044210000|2021-10-12 13:10:10|6113.86|6113.86|6115.24|6115.24|6115.24|6115.24|6113.86|6113.86|0
1634044220000|2021-10-12 13:10:20|6115.26|6115.26|6118.37|6118.37|6118.37|6118.37|6115.26|6115.26|0
1634044230000|2021-10-12 13:10:30|6118.95|6118.95|6117.98|6117.98|6121.4|6121.4|6117.98|6117.98|0
1634044240000|2021-10-12 13:10:40|6117.74|6117.74|6116.24|6116.24|6117.74|6117.74|6115.81|6115.81|0
1634044250000|2021-10-12 13:10:50|6115.81|6115.81|6117.3|6117.3|6117.54|6117.54|6115.24|6115.24|0
1634044260000|2021-10-12 13:11:00|6117.37|6117.37|6116.36|6116.36|6117.37|6117.37|6116.36|6116.36|0
1634044270000|2021-10-12 13:11:10|6116.79|6116.79|6117.01|6117.01|6117.01|6117.01|6116.79|6116.79|0
1634044280000|2021-10-12 13:11:20|6117.44|6117.44|6117.46|6117.46|6117.46|6117.46|6117.44|6117.44|0
1634044290000|2021-10-12 13:11:30|6117.58|6117.58|6117.62|6117.62|6117.62|6117.62|6117.58|6117.58|0
1634044300000|2021-10-12 13:11:40|6117.83|6117.83|6119.28|6119.28|6119.49|6119.49|6117.62|6117.62|0
1634044310000|2021-10-12 13:11:50|6118.99|6118.99|6118.99|6118.99|6118.99|6118.99|6118.99|6118.99|0
1634044320000|2021-10-12 13:12:00|6120.42|6120.42|6120.57|6120.57|6120.57|6120.57|6120.42|6120.42|0
1634044330000|2021-10-12 13:12:10|6120.28|6120.28|6119.97|6119.97|6120.28|6120.28|6119.95|6119.95|0
1634044340000|2021-10-12 13:12:20|6119.96|6119.96|6119.93|6119.93|6119.96|6119.96|6119.5|6119.5|0
1634044350000|2021-10-12 13:12:30|6119.91|6119.91|6119.91|6119.91|6119.91|6119.91|6119.91|6119.91|0
1634044360000|2021-10-12 13:12:40|6120.19|6120.19|6119.81|6119.81|6120.19|6120.19|6119.23|6119.23|0
1634044370000|2021-10-12 13:12:50|6119.77|6119.77|6120.01|6120.01|6120.01|6120.01|6119.77|6119.77|0
1634044380000|2021-10-12 13:13:00|6120.03|6120.03|6119.6|6119.6|6120.03|6120.03|6119.6|6119.6|0
1634044390000|2021-10-12 13:13:10|6118.38|6118.38|6118.09|6118.09|6118.38|6118.38|6118.09|6118.09|0
1634044400000|2021-10-12 13:13:20|6118.05|6118.05|6117.14|6117.14|6118.05|6118.05|6117.09|6117.09|0
1634044410000|2021-10-12 13:13:30|6116.85|6116.85|6116.83|6116.83|6116.85|6116.85|6116.35|6116.35|0
1634044420000|2021-10-12 13:13:40|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|0
1634044430000|2021-10-12 13:13:50|6115.9|6115.9|6115.08|6115.08|6115.9|6115.9|6114.75|6114.75|0
1634044440000|2021-10-12 13:14:00|6115.66|6115.66|6113.08|6113.08|6115.66|6115.66|6113.08|6113.08|0
1634044450000|2021-10-12 13:14:10|6113.06|6113.06|6113.07|6113.07|6113.13|6113.13|6112.84|6112.84|0
1634044460000|2021-10-12 13:14:20|6112.21|6112.21|6112.86|6112.86|6112.86|6112.86|6112.21|6112.21|0
1634044470000|2021-10-12 13:14:30|6113.07|6113.07|6114.22|6114.22|6114.22|6114.22|6113.07|6113.07|0
1634044480000|2021-10-12 13:14:40|6114.34|6114.34|6114.43|6114.43|6114.64|6114.64|6114.34|6114.34|0
1634044490000|2021-10-12 13:14:50|6113.85|6113.85|6114.14|6114.14|6114.14|6114.14|6113.85|6113.85|0
1634044500000|2021-10-12 13:15:00|6113.27|6113.27|6113.43|6113.43|6113.88|6113.88|6113.27|6113.27|0
1634044510000|2021-10-12 13:15:10|6113.64|6113.64|6113.64|6113.64|6114.22|6114.22|6113.64|6113.64|0
1634044520000|2021-10-12 13:15:20|6114.07|6114.07|6114.88|6114.88|6114.88|6114.88|6114.07|6114.07|0
1634044540000|2021-10-12 13:15:40|6114.3|6114.3|6114.88|6114.88|6114.88|6114.88|6114.3|6114.3|0
1634044550000|2021-10-12 13:15:50|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|0
1634044560000|2021-10-12 13:16:00|6115.67|6115.67|6115.89|6115.89|6115.96|6115.96|6115.67|6115.67|0
1634044570000|2021-10-12 13:16:10|6115.6|6115.6|6116.62|6116.62|6116.63|6116.63|6115.31|6115.31|0
1634044580000|2021-10-12 13:16:20|6116.04|6116.04|6115.52|6115.52|6116.04|6116.04|6115.52|6115.52|0
1634044590000|2021-10-12 13:16:30|6115.73|6115.73|6116.31|6116.31|6116.6|6116.6|6115.73|6115.73|0
1634044600000|2021-10-12 13:16:40|6118.27|6118.27|6119.96|6119.96|6120.53|6120.53|6117.98|6117.98|0
1634044610000|2021-10-12 13:16:50|6120.67|6120.67|6120.69|6120.69|6120.69|6120.69|6120.67|6120.67|0
1634044620000|2021-10-12 13:17:00|6120.45|6120.45|6122.08|6122.08|6122.08|6122.08|6120.45|6120.45|0
1634044630000|2021-10-12 13:17:10|6122.1|6122.1|6121.86|6121.86|6122.1|6122.1|6121.86|6121.86|0
1634044640000|2021-10-12 13:17:20|6121.62|6121.62|6121.05|6121.05|6121.62|6121.62|6121.05|6121.05|0
1634044650000|2021-10-12 13:17:30|6121.11|6121.11|6121.64|6121.64|6121.64|6121.64|6120.3|6120.3|0
1634044660000|2021-10-12 13:17:40|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1634044670000|2021-10-12 13:17:50|6123.29|6123.29|6123.51|6123.51|6123.51|6123.51|6123.29|6123.29|0
1634044680000|2021-10-12 13:18:00|6123.8|6123.8|6124.44|6124.44|6124.44|6124.44|6123.74|6123.74|0
1634044690000|2021-10-12 13:18:10|6124.94|6124.94|6124.65|6124.65|6125.73|6125.73|6124.43|6124.43|0
1634044700000|2021-10-12 13:18:20|6124.41|6124.41|6125.47|6125.47|6125.47|6125.47|6124.41|6124.41|0
1634044710000|2021-10-12 13:18:30|6125.75|6125.75|6126.04|6126.04|6126.04|6126.04|6125.75|6125.75|0
1634044720000|2021-10-12 13:18:40|6125.47|6125.47|6125.51|6125.51|6125.51|6125.51|6125.47|6125.47|0
1634044730000|2021-10-12 13:18:50|6125.49|6125.49|6124.8|6124.8|6125.49|6125.49|6124.72|6124.72|0
1634044740000|2021-10-12 13:19:00|6124.22|6124.22|6124.86|6124.86|6124.86|6124.86|6123.93|6123.93|0
1634044750000|2021-10-12 13:19:10|6124.57|6124.57|6124.29|6124.29|6124.57|6124.57|6124.28|6124.28|0
1634044760000|2021-10-12 13:19:20|6124.58|6124.58|6125.11|6125.11|6125.11|6125.11|6124.58|6124.58|0
1634044780000|2021-10-12 13:19:40|6125.09|6125.09|6126.48|6126.48|6126.48|6126.48|6125.09|6125.09|0
1634044790000|2021-10-12 13:19:50|6126.5|6126.5|6126.27|6126.27|6126.51|6126.51|6126.27|6126.27|0
1634044800000|2021-10-12 13:20:00|6126.29|6126.29|6125.71|6125.71|6126.29|6126.29|6125.71|6125.71|0
1634044810000|2021-10-12 13:20:10|6125.47|6125.47|6124.73|6124.73|6125.47|6125.47|6124.73|6124.73|0
1634044820000|2021-10-12 13:20:20|6124.51|6124.51|6124.51|6124.51|6124.51|6124.51|6124.51|6124.51|0
1634044830000|2021-10-12 13:20:30|6124.49|6124.49|6124.66|6124.66|6124.66|6124.66|6124.45|6124.45|0
1634044840000|2021-10-12 13:20:40|6124.95|6124.95|6124.97|6124.97|6124.97|6124.97|6124.95|6124.95|0
1634044850000|2021-10-12 13:20:50|6125.93|6125.93|6126.85|6126.85|6126.85|6126.85|6125.82|6125.82|0
1634044860000|2021-10-12 13:21:00|6127.28|6127.28|6127.31|6127.31|6127.6|6127.6|6126.78|6126.78|0
1634044870000|2021-10-12 13:21:10|6127.76|6127.76|6126.23|6126.23|6127.76|6127.76|6126.23|6126.23|0
1634044880000|2021-10-12 13:21:20|6126.25|6126.25|6125.46|6125.46|6126.25|6126.25|6125.46|6125.46|0
1634044890000|2021-10-12 13:21:30|6125.25|6125.25|6125.87|6125.87|6125.92|6125.92|6124.96|6124.96|0
1634044900000|2021-10-12 13:21:40|6125.94|6125.94|6127.9|6127.9|6128.55|6128.55|6125.94|6125.94|0
1634044910000|2021-10-12 13:21:50|6128.13|6128.13|6128.59|6128.59|6128.59|6128.59|6128.13|6128.13|0
1634044920000|2021-10-12 13:22:00|6128.81|6128.81|6128.56|6128.56|6128.81|6128.81|6128.35|6128.35|0
1634044930000|2021-10-12 13:22:10|6128.78|6128.78|6130.73|6130.73|6130.73|6130.73|6128.78|6128.78|0
1634044940000|2021-10-12 13:22:20|6130.71|6130.71|6132.84|6132.84|6132.84|6132.84|6130.71|6130.71|0
1634044950000|2021-10-12 13:22:30|6133.06|6133.06|6133.08|6133.08|6134.09|6134.09|6133.06|6133.06|0
1634044960000|2021-10-12 13:22:40|6132.6|6132.6|6131.66|6131.66|6132.6|6132.6|6131.66|6131.66|0
1634044970000|2021-10-12 13:22:50|6130.9|6130.9|6130.66|6130.66|6130.9|6130.9|6130.66|6130.66|0
1634044980000|2021-10-12 13:23:00|6130.95|6130.95|6131.62|6131.62|6131.62|6131.62|6130.76|6130.76|0
1634044990000|2021-10-12 13:23:10|6132.1|6132.1|6133.43|6133.43|6133.67|6133.67|6132.1|6132.1|0
1634045000000|2021-10-12 13:23:20|6134.7|6134.7|6134.91|6134.91|6134.91|6134.91|6134.7|6134.7|0
1634045010000|2021-10-12 13:23:30|6134.7|6134.7|6134.41|6134.41|6134.7|6134.7|6134.41|6134.41|0
1634045020000|2021-10-12 13:23:40|6133.7|6133.7|6133.72|6133.72|6133.72|6133.72|6133.7|6133.7|0
1634045030000|2021-10-12 13:23:50|6133.42|6133.42|6133.66|6133.66|6133.66|6133.66|6133.42|6133.42|0
1634045040000|2021-10-12 13:24:00|6133.08|6133.08|6131.48|6131.48|6133.08|6133.08|6131.43|6131.43|0
1634045050000|2021-10-12 13:24:10|6131.44|6131.44|6132.45|6132.45|6132.45|6132.45|6131.42|6131.42|0
1634045060000|2021-10-12 13:24:20|6132.88|6132.88|6133.03|6133.03|6133.94|6133.94|6132.88|6132.88|0
1634045070000|2021-10-12 13:24:30|6133.02|6133.02|6133.02|6133.02|6133.02|6133.02|6133.02|6133.02|0
1634045080000|2021-10-12 13:24:40|6132.73|6132.73|6132.44|6132.44|6132.73|6132.73|6132.44|6132.44|0
1634045090000|2021-10-12 13:24:50|6132.43|6132.43|6132.4|6132.4|6132.43|6132.43|6132.4|6132.4|0
1634045100000|2021-10-12 13:25:00|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|0
1634045110000|2021-10-12 13:25:10|6131.15|6131.15|6131.58|6131.58|6131.58|6131.58|6131.15|6131.15|0
1634045120000|2021-10-12 13:25:20|6131.87|6131.87|6132.54|6132.54|6132.75|6132.75|6131.85|6131.85|0
1634045130000|2021-10-12 13:25:30|6132.3|6132.3|6132.52|6132.52|6132.52|6132.52|6132.3|6132.3|0
1634045150000|2021-10-12 13:25:50|6132.73|6132.73|6133.38|6133.38|6133.38|6133.38|6132.73|6132.73|0
1634045160000|2021-10-12 13:26:00|6133.81|6133.81|6133.17|6133.17|6134.89|6134.89|6133.17|6133.17|0
1634045170000|2021-10-12 13:26:10|6133.39|6133.39|6133.41|6133.41|6133.91|6133.91|6132.88|6132.88|0
1634045180000|2021-10-12 13:26:20|6133.19|6133.19|6133.23|6133.23|6133.24|6133.24|6133.19|6133.19|0
1634045190000|2021-10-12 13:26:30|6133.28|6133.28|6137.47|6137.47|6137.47|6137.47|6133.28|6133.28|0
1634045200000|2021-10-12 13:26:40|6137.53|6137.53|6137.95|6137.95|6138|6138|6137.53|6137.53|0
1634045210000|2021-10-12 13:26:50|6138.16|6138.16|6137.95|6137.95|6138.16|6138.16|6137.95|6137.95|0
1634045220000|2021-10-12 13:27:00|6137.37|6137.37|6137.17|6137.17|6137.37|6137.37|6137.15|6137.15|0
1634045230000|2021-10-12 13:27:10|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1634045240000|2021-10-12 13:27:20|6136.72|6136.72|6136.64|6136.64|6136.93|6136.93|6136.64|6136.64|0
1634045250000|2021-10-12 13:27:30|6137.51|6137.51|6140.65|6140.65|6140.65|6140.65|6137.51|6137.51|0
1634045260000|2021-10-12 13:27:40|6140.36|6140.36|6141.02|6141.02|6141.24|6141.24|6140.12|6140.12|0
1634045270000|2021-10-12 13:27:50|6140.81|6140.81|6140.62|6140.62|6141.38|6141.38|6140.21|6140.21|0
1634045280000|2021-10-12 13:28:00|6139.75|6139.75|6140.02|6140.02|6140.02|6140.02|6139.46|6139.46|0
1634045290000|2021-10-12 13:28:10|6140.49|6140.49|6140.69|6140.69|6140.69|6140.69|6140.35|6140.35|0
1634045300000|2021-10-12 13:28:20|6140.98|6140.98|6140.33|6140.33|6140.98|6140.98|6140.11|6140.11|0
1634045310000|2021-10-12 13:28:30|6140.56|6140.56|6141.86|6141.86|6141.86|6141.86|6140.56|6140.56|0
1634045320000|2021-10-12 13:28:40|6141.65|6141.65|6141.62|6141.62|6141.65|6141.65|6141.33|6141.33|0
1634045330000|2021-10-12 13:28:50|6141.66|6141.66|6141.6|6141.6|6141.66|6141.66|6141.6|6141.6|0
1634045340000|2021-10-12 13:29:00|6141.31|6141.31|6141.31|6141.31|6141.31|6141.31|6141.31|6141.31|0
1634045350000|2021-10-12 13:29:10|6141.03|6141.03|6140.79|6140.79|6141.03|6141.03|6140.79|6140.79|0
1634045360000|2021-10-12 13:29:20|6140.75|6140.75|6142.03|6142.03|6142.03|6142.03|6140.75|6140.75|0
1634045380000|2021-10-12 13:29:40|6142.25|6142.25|6141.76|6141.76|6142.82|6142.82|6141.74|6141.74|0
1634045390000|2021-10-12 13:29:50|6142.05|6142.05|6134.76|6134.76|6142.05|6142.05|6134.76|6134.76|0
1634045400000|2021-10-12 13:30:00|6135.03|6135.03|6129.68|6129.68|6135.03|6135.03|6128.64|6128.64|0
1634045410000|2021-10-12 13:30:10|6129.39|6129.39|6127.7|6127.7|6131|6131|6126.75|6126.75|0
1634045420000|2021-10-12 13:30:20|6127.94|6127.94|6125.64|6125.64|6128.52|6128.52|6125.64|6125.64|0
1634045430000|2021-10-12 13:30:30|6125.42|6125.42|6119.33|6119.33|6125.78|6125.78|6119.33|6119.33|0
1634045440000|2021-10-12 13:30:40|6118.62|6118.62|6121.29|6121.29|6121.29|6121.29|6116.07|6116.07|0
1634045450000|2021-10-12 13:30:50|6121.3|6121.3|6115.65|6115.65|6121.3|6121.3|6115.65|6115.65|0
1634045460000|2021-10-12 13:31:00|6115.36|6115.36|6115.63|6115.63|6116.21|6116.21|6110.4|6110.4|0
1634045470000|2021-10-12 13:31:10|6115.58|6115.58|6122.23|6122.23|6122.76|6122.76|6114.29|6114.29|0
1634045480000|2021-10-12 13:31:20|6122.02|6122.02|6127.42|6127.42|6127.42|6127.42|6122.02|6122.02|0
1634045490000|2021-10-12 13:31:30|6129.32|6129.32|6123.03|6123.03|6129.32|6129.32|6121.71|6121.71|0
1634045500000|2021-10-12 13:31:40|6123.01|6123.01|6130.39|6130.39|6133.34|6133.34|6123.01|6123.01|0
1634045510000|2021-10-12 13:31:50|6130.68|6130.68|6134.77|6134.77|6137.14|6137.14|6130.17|6130.17|0
1634045520000|2021-10-12 13:32:00|6135.84|6135.84|6139.64|6139.64|6141.56|6141.56|6135.28|6135.28|0
1634045530000|2021-10-12 13:32:10|6139.93|6139.93|6137.65|6137.65|6140.26|6140.26|6135.95|6135.95|0
1634045540000|2021-10-12 13:32:20|6136.76|6136.76|6134.03|6134.03|6138.35|6138.35|6134.03|6134.03|0
1634045550000|2021-10-12 13:32:30|6133.74|6133.74|6135.95|6135.95|6136.16|6136.16|6133.46|6133.46|0
1634045560000|2021-10-12 13:32:40|6135.16|6135.16|6132.46|6132.46|6135.95|6135.95|6131.81|6131.81|0
1634045570000|2021-10-12 13:32:50|6132.03|6132.03|6131.47|6131.47|6132.03|6132.03|6127.76|6127.76|0
1634045580000|2021-10-12 13:33:00|6132.44|6132.44|6139.36|6139.36|6139.78|6139.78|6132.44|6132.44|0
1634045590000|2021-10-12 13:33:10|6140|6140|6139.85|6139.85|6140.99|6140.99|6136.19|6136.19|0
1634045600000|2021-10-12 13:33:20|6139.03|6139.03|6138.03|6138.03|6139.1|6139.1|6138.03|6138.03|0
1634045610000|2021-10-12 13:33:30|6138.89|6138.89|6141.15|6141.15|6142.24|6142.24|6138.89|6138.89|0
1634045620000|2021-10-12 13:33:40|6141.87|6141.87|6143.18|6143.18|6145.35|6145.35|6141.79|6141.79|0
1634045630000|2021-10-12 13:33:50|6144.33|6144.33|6143.18|6143.18|6144.91|6144.91|6142.32|6142.32|0
1634045640000|2021-10-12 13:34:00|6143.2|6143.2|6141.22|6141.22|6143.2|6143.2|6139.97|6139.97|0
1634045650000|2021-10-12 13:34:10|6141.51|6141.51|6140.93|6140.93|6141.51|6141.51|6140.16|6140.16|0
1634045660000|2021-10-12 13:34:20|6140.99|6140.99|6132.45|6132.45|6140.99|6140.99|6132.45|6132.45|0
1634045670000|2021-10-12 13:34:30|6133.25|6133.25|6136.41|6136.41|6138.11|6138.11|6133.25|6133.25|0
1634045680000|2021-10-12 13:34:40|6135.35|6135.35|6132.04|6132.04|6135.35|6135.35|6132.04|6132.04|0
1634045690000|2021-10-12 13:34:50|6131.76|6131.76|6126.65|6126.65|6132.33|6132.33|6126.44|6126.44|0
1634045700000|2021-10-12 13:35:00|6126.63|6126.63|6124.99|6124.99|6128.62|6128.62|6123.62|6123.62|0
1634045710000|2021-10-12 13:35:10|6124.19|6124.19|6125.59|6125.59|6127.1|6127.1|6123.38|6123.38|0
1634045720000|2021-10-12 13:35:20|6125.3|6125.3|6121.28|6121.28|6125.3|6125.3|6121.28|6121.28|0
1634045730000|2021-10-12 13:35:30|6121.52|6121.52|6120.23|6120.23|6121.55|6121.55|6119.68|6119.68|0
1634045740000|2021-10-12 13:35:40|6120.26|6120.26|6117.66|6117.66|6120.26|6120.26|6116.42|6116.42|0
1634045750000|2021-10-12 13:35:50|6117.44|6117.44|6114.28|6114.28|6118.02|6118.02|6114.28|6114.28|0
1634045760000|2021-10-12 13:36:00|6114.52|6114.52|6114.79|6114.79|6116.89|6116.89|6113.99|6113.99|0
1634045770000|2021-10-12 13:36:10|6114.5|6114.5|6109.33|6109.33|6114.5|6114.5|6109.31|6109.31|0
1634045780000|2021-10-12 13:36:20|6109.57|6109.57|6105.46|6105.46|6110|6110|6104.38|6104.38|0
1634045790000|2021-10-12 13:36:30|6105.01|6105.01|6102.34|6102.34|6105.57|6105.57|6102.34|6102.34|0
1634045800000|2021-10-12 13:36:40|6102.77|6102.77|6102.78|6102.78|6103.26|6103.26|6101.58|6101.58|0
1634045810000|2021-10-12 13:36:50|6102.56|6102.56|6102.13|6102.13|6103.59|6103.59|6101.84|6101.84|0
1634045820000|2021-10-12 13:37:00|6102.42|6102.42|6103.69|6103.69|6103.79|6103.79|6102.42|6102.42|0
1634045830000|2021-10-12 13:37:10|6102.87|6102.87|6104.02|6104.02|6104.04|6104.04|6101.98|6101.98|0
1634045840000|2021-10-12 13:37:20|6103.59|6103.59|6103.53|6103.53|6103.59|6103.59|6102.29|6102.29|0
1634045850000|2021-10-12 13:37:30|6103.77|6103.77|6106.67|6106.67|6108.06|6108.06|6103.31|6103.31|0
1634045860000|2021-10-12 13:37:40|6106.45|6106.45|6106.84|6106.84|6107.03|6107.03|6105.45|6105.45|0
1634045870000|2021-10-12 13:37:50|6107.27|6107.27|6111.92|6111.92|6111.92|6111.92|6106.98|6106.98|0
1634045880000|2021-10-12 13:38:00|6112.45|6112.45|6110.57|6110.57|6112.76|6112.76|6110.57|6110.57|0
1634045890000|2021-10-12 13:38:10|6111.23|6111.23|6110.46|6110.46|6111.81|6111.81|6110.25|6110.25|0
1634045900000|2021-10-12 13:38:20|6110.22|6110.22|6105.12|6105.12|6110.22|6110.22|6105.12|6105.12|0
1634045910000|2021-10-12 13:38:30|6105.06|6105.06|6105.37|6105.37|6105.73|6105.73|6103.93|6103.93|0
1634045920000|2021-10-12 13:38:40|6104.72|6104.72|6102.9|6102.9|6105.32|6105.32|6102.61|6102.61|0
1634045930000|2021-10-12 13:38:50|6102.61|6102.61|6104.94|6104.94|6104.94|6104.94|6102.61|6102.61|0
1634045940000|2021-10-12 13:39:00|6104.92|6104.92|6104.99|6104.99|6105.23|6105.23|6102.98|6102.98|0
1634045950000|2021-10-12 13:39:10|6105.28|6105.28|6102.28|6102.28|6105.3|6105.3|6102.19|6102.19|0
1634045960000|2021-10-12 13:39:20|6102.71|6102.71|6099.49|6099.49|6102.71|6102.71|6099.49|6099.49|0
1634045970000|2021-10-12 13:39:30|6099.25|6099.25|6097.47|6097.47|6099.27|6099.27|6096.99|6096.99|0
1634045980000|2021-10-12 13:39:40|6097.68|6097.68|6094.21|6094.21|6097.68|6097.68|6093.78|6093.78|0
1634045990000|2021-10-12 13:39:50|6093.99|6093.99|6091.65|6091.65|6093.99|6093.99|6090.79|6090.79|0
1634046000000|2021-10-12 13:40:00|6091|6091|6089.8|6089.8|6092.13|6092.13|6087.6|6087.6|0
1634046010000|2021-10-12 13:40:10|6090.02|6090.02|6092.59|6092.59|6095.34|6095.34|6089.99|6089.99|0
1634046020000|2021-10-12 13:40:20|6092.38|6092.38|6095.77|6095.77|6095.77|6095.77|6092.38|6092.38|0
1634046030000|2021-10-12 13:40:30|6095.73|6095.73|6097.46|6097.46|6097.6|6097.6|6095.01|6095.01|0
1634046040000|2021-10-12 13:40:40|6099.32|6099.32|6101.05|6101.05|6101.05|6101.05|6099.32|6099.32|0
1634046050000|2021-10-12 13:40:50|6100.76|6100.76|6102.36|6102.36|6102.38|6102.38|6100.47|6100.47|0
1634046060000|2021-10-12 13:41:00|6102.26|6102.26|6103.22|6103.22|6103.69|6103.69|6101.3|6101.3|0
1634046070000|2021-10-12 13:41:10|6104.51|6104.51|6106.08|6106.08|6108.1|6108.1|6104.51|6104.51|0
1634046080000|2021-10-12 13:41:20|6106.3|6106.3|6107.56|6107.56|6107.56|6107.56|6105.25|6105.25|0
1634046090000|2021-10-12 13:41:30|6107.57|6107.57|6104.16|6104.16|6108.23|6108.23|6104.16|6104.16|0
1634046100000|2021-10-12 13:41:40|6103.87|6103.87|6102.49|6102.49|6104.17|6104.17|6101.97|6101.97|0
1634046110000|2021-10-12 13:41:50|6103.36|6103.36|6103.38|6103.38|6103.83|6103.83|6102.97|6102.97|0
1634046120000|2021-10-12 13:42:00|6103.67|6103.67|6104.26|6104.26|6106.25|6106.25|6103.67|6103.67|0
1634046130000|2021-10-12 13:42:10|6104.29|6104.29|6103.87|6103.87|6105.38|6105.38|6103.84|6103.84|0
1634046140000|2021-10-12 13:42:20|6103.65|6103.65|6108.5|6108.5|6108.5|6108.5|6103.65|6103.65|0
1634046150000|2021-10-12 13:42:30|6108.74|6108.74|6109.95|6109.95|6109.95|6109.95|6108.74|6108.74|0
1634046160000|2021-10-12 13:42:40|6110.86|6110.86|6115.86|6115.86|6115.86|6115.86|6110.86|6110.86|0
1634046170000|2021-10-12 13:42:50|6115.91|6115.91|6115.98|6115.98|6117.44|6117.44|6115.69|6115.69|0
1634046180000|2021-10-12 13:43:00|6115.97|6115.97|6117.1|6117.1|6117.1|6117.1|6115.73|6115.73|0
1634046190000|2021-10-12 13:43:10|6117.12|6117.12|6117.76|6117.76|6118.19|6118.19|6117.12|6117.12|0
1634046200000|2021-10-12 13:43:20|6116.32|6116.32|6116.3|6116.3|6117.45|6117.45|6116.3|6116.3|0
1634046210000|2021-10-12 13:43:30|6116.28|6116.28|6115.93|6115.93|6117.01|6117.01|6115.86|6115.86|0
1634046220000|2021-10-12 13:43:40|6116.52|6116.52|6119.7|6119.7|6119.94|6119.94|6116.52|6116.52|0
1634046230000|2021-10-12 13:43:50|6120|6120|6120.29|6120.29|6120.77|6120.77|6119.43|6119.43|0
1634046240000|2021-10-12 13:44:00|6118.61|6118.61|6119.64|6119.64|6120.98|6120.98|6118.61|6118.61|0
1634046250000|2021-10-12 13:44:10|6119.16|6119.16|6119.42|6119.42|6120.72|6120.72|6118.37|6118.37|0
1634046260000|2021-10-12 13:44:20|6119.66|6119.66|6116.82|6116.82|6121.93|6121.93|6116.17|6116.17|0
1634046270000|2021-10-12 13:44:30|6116.61|6116.61|6118.24|6118.24|6119.44|6119.44|6116.61|6116.61|0
1634046280000|2021-10-12 13:44:40|6117.95|6117.95|6120.34|6120.34|6120.34|6120.34|6117.95|6117.95|0
1634046290000|2021-10-12 13:44:50|6120.92|6120.92|6120.47|6120.47|6124.6|6124.6|6120.34|6120.34|0
1634046300000|2021-10-12 13:45:00|6120.76|6120.76|6118.21|6118.21|6121.05|6121.05|6118.21|6118.21|0
1634046310000|2021-10-12 13:45:10|6117.92|6117.92|6117.01|6117.01|6118.16|6118.16|6116|6116|0
1634046320000|2021-10-12 13:45:20|6116.15|6116.15|6118.04|6118.04|6118.23|6118.23|6116.15|6116.15|0
1634046330000|2021-10-12 13:45:30|6117.75|6117.75|6121.36|6121.36|6121.36|6121.36|6117.75|6117.75|0
1634046340000|2021-10-12 13:45:40|6121.64|6121.64|6123.82|6123.82|6123.82|6123.82|6121.64|6121.64|0
1634046350000|2021-10-12 13:45:50|6124.11|6124.11|6122.46|6122.46|6124.11|6124.11|6120.54|6120.54|0
1634046360000|2021-10-12 13:46:00|6121.88|6121.88|6122.62|6122.62|6125.09|6125.09|6121.88|6121.88|0
1634046370000|2021-10-12 13:46:10|6122.67|6122.67|6123.36|6123.36|6123.36|6123.36|6120.73|6120.73|0
1634046380000|2021-10-12 13:46:20|6123.84|6123.84|6126.28|6126.28|6127.33|6127.33|6123.84|6123.84|0
1634046390000|2021-10-12 13:46:30|6125.99|6125.99|6128.83|6128.83|6129.01|6129.01|6125.99|6125.99|0
1634046400000|2021-10-12 13:46:40|6128.26|6128.26|6129.87|6129.87|6129.87|6129.87|6127.97|6127.97|0
1634046410000|2021-10-12 13:46:50|6129.58|6129.58|6132.49|6132.49|6132.99|6132.99|6129.58|6129.58|0
1634046420000|2021-10-12 13:47:00|6132.78|6132.78|6137.19|6137.19|6137.76|6137.76|6131.63|6131.63|0
1634046430000|2021-10-12 13:47:10|6137.2|6137.2|6140.56|6140.56|6141.21|6141.21|6137.2|6137.2|0
1634046440000|2021-10-12 13:47:20|6141.04|6141.04|6142.76|6142.76|6143.75|6143.75|6141.04|6141.04|0
1634046450000|2021-10-12 13:47:30|6142.04|6142.04|6143.84|6143.84|6144.28|6144.28|6142.04|6142.04|0
1634046460000|2021-10-12 13:47:40|6143.62|6143.62|6140.63|6140.63|6143.62|6143.62|6140.63|6140.63|0
1634046470000|2021-10-12 13:47:50|6140.06|6140.06|6141.61|6141.61|6141.61|6141.61|6138.86|6138.86|0
1634046480000|2021-10-12 13:48:00|6141.37|6141.37|6142|6142|6142|6142|6138.42|6138.42|0
1634046490000|2021-10-12 13:48:10|6143.05|6143.05|6146.29|6146.29|6146.29|6146.29|6143.05|6143.05|0
1634046500000|2021-10-12 13:48:20|6146.28|6146.28|6148.75|6148.75|6149.32|6149.32|6146.28|6146.28|0
1634046510000|2021-10-12 13:48:30|6148.7|6148.7|6152.62|6152.62|6152.99|6152.99|6148.7|6148.7|0
1634046520000|2021-10-12 13:48:40|6152.83|6152.83|6152.37|6152.37|6154.81|6154.81|6152.37|6152.37|0
1634046530000|2021-10-12 13:48:50|6151.85|6151.85|6150.49|6150.49|6152.68|6152.68|6150.49|6150.49|0
1634046540000|2021-10-12 13:49:00|6151.06|6151.06|6152.98|6152.98|6152.98|6152.98|6150.75|6150.75|0
1634046550000|2021-10-12 13:49:10|6152.55|6152.55|6152.92|6152.92|6152.92|6152.92|6151.68|6151.68|0
1634046560000|2021-10-12 13:49:20|6155.57|6155.57|6156.7|6156.7|6156.98|6156.98|6155.57|6155.57|0
1634046570000|2021-10-12 13:49:30|6156.48|6156.48|6157.3|6157.3|6158.11|6158.11|6156.48|6156.48|0
1634046580000|2021-10-12 13:49:40|6157.08|6157.08|6156.98|6156.98|6158.21|6158.21|6156.77|6156.77|0
1634046590000|2021-10-12 13:49:50|6156.51|6156.51|6155.08|6155.08|6157.11|6157.11|6154.79|6154.79|0
1634046600000|2021-10-12 13:50:00|6155.13|6155.13|6158.26|6158.26|6158.54|6158.54|6154.84|6154.84|0
1634046610000|2021-10-12 13:50:10|6159.13|6159.13|6164.82|6164.82|6165.11|6165.11|6159.09|6159.09|0
1634046620000|2021-10-12 13:50:20|6164.39|6164.39|6164.51|6164.51|6165.04|6165.04|6164.39|6164.39|0
1634046630000|2021-10-12 13:50:30|6164.5|6164.5|6165.29|6165.29|6166.27|6166.27|6164.36|6164.36|0
1634046640000|2021-10-12 13:50:40|6165.77|6165.77|6169.44|6169.44|6169.44|6169.44|6165.77|6165.77|0
1634046650000|2021-10-12 13:50:50|6170.02|6170.02|6169.9|6169.9|6170.5|6170.5|6168.77|6168.77|0
1634046660000|2021-10-12 13:51:00|6169.61|6169.61|6172.46|6172.46|6172.46|6172.46|6169.49|6169.49|0
1634046670000|2021-10-12 13:51:10|6172.17|6172.17|6170.72|6170.72|6172.62|6172.62|6170.64|6170.64|0
1634046680000|2021-10-12 13:51:20|6170.73|6170.73|6172.98|6172.98|6172.99|6172.99|6169.86|6169.86|0
1634046690000|2021-10-12 13:51:30|6172.91|6172.91|6175.89|6175.89|6175.89|6175.89|6172.73|6172.73|0
1634046700000|2021-10-12 13:51:40|6175.67|6175.67|6173.84|6173.84|6176.06|6176.06|6172.91|6172.91|0
1634046710000|2021-10-12 13:51:50|6173.41|6173.41|6174.49|6174.49|6174.49|6174.49|6173.34|6173.34|0
1634046720000|2021-10-12 13:52:00|6174.46|6174.46|6174.85|6174.85|6174.85|6174.85|6172.46|6172.46|0
1634046730000|2021-10-12 13:52:10|6175.43|6175.43|6176.17|6176.17|6176.4|6176.4|6174.48|6174.48|0
1634046740000|2021-10-12 13:52:20|6176.81|6176.81|6173.35|6173.35|6176.81|6176.81|6173.35|6173.35|0
1634046750000|2021-10-12 13:52:30|6173.59|6173.59|6173.09|6173.09|6174.75|6174.75|6173.09|6173.09|0
1634046760000|2021-10-12 13:52:40|6173.12|6173.12|6170.4|6170.4|6173.69|6173.69|6169.05|6169.05|0
1634046770000|2021-10-12 13:52:50|6169.82|6169.82|6171.96|6171.96|6171.96|6171.96|6169.82|6169.82|0
1634046780000|2021-10-12 13:53:00|6171.72|6171.72|6169.95|6169.95|6172.87|6172.87|6169.95|6169.95|0
1634046790000|2021-10-12 13:53:10|6168.66|6168.66|6167.44|6167.44|6172.16|6172.16|6167.44|6167.44|0
1634046800000|2021-10-12 13:53:20|6167.73|6167.73|6164.04|6164.04|6167.73|6167.73|6163.57|6163.57|0
1634046810000|2021-10-12 13:53:30|6164.33|6164.33|6165.18|6165.18|6166.33|6166.33|6163.76|6163.76|0
1634046820000|2021-10-12 13:53:40|6164.96|6164.96|6161.67|6161.67|6164.96|6164.96|6161.67|6161.67|0
1634046830000|2021-10-12 13:53:50|6161.96|6161.96|6160.82|6160.82|6162.28|6162.28|6160.77|6160.77|0
1634046840000|2021-10-12 13:54:00|6161.11|6161.11|6160.03|6160.03|6161.11|6161.11|6158.95|6158.95|0
1634046850000|2021-10-12 13:54:10|6160.9|6160.9|6161.89|6161.89|6162.77|6162.77|6159.72|6159.72|0
1634046860000|2021-10-12 13:54:20|6161.91|6161.91|6159.17|6159.17|6161.91|6161.91|6158.3|6158.3|0
1634046870000|2021-10-12 13:54:30|6158.3|6158.3|6159.35|6159.35|6159.64|6159.64|6158.3|6158.3|0
1634046880000|2021-10-12 13:54:40|6159.93|6159.93|6159.7|6159.7|6160.22|6160.22|6158.73|6158.73|0
1634046890000|2021-10-12 13:54:50|6159.91|6159.91|6158.2|6158.2|6159.91|6159.91|6157.62|6157.62|0
1634046900000|2021-10-12 13:55:00|6159.64|6159.64|6161.92|6161.92|6161.92|6161.92|6158.48|6158.48|0
1634046910000|2021-10-12 13:55:10|6162.21|6162.21|6163.59|6163.59|6163.59|6163.59|6161.92|6161.92|0
1634046920000|2021-10-12 13:55:20|6163.87|6163.87|6164.9|6164.9|6165.34|6165.34|6163.59|6163.59|0
1634046930000|2021-10-12 13:55:30|6164.91|6164.91|6168.14|6168.14|6168.14|6168.14|6164.67|6164.67|0
1634046940000|2021-10-12 13:55:40|6167.85|6167.85|6166.55|6166.55|6167.85|6167.85|6166.48|6166.48|0
1634046950000|2021-10-12 13:55:50|6167.13|6167.13|6169.48|6169.48|6169.48|6169.48|6166.32|6166.32|0
1634046960000|2021-10-12 13:56:00|6168.76|6168.76|6170.6|6170.6|6171.47|6171.47|6167.97|6167.97|0
1634046970000|2021-10-12 13:56:10|6170.65|6170.65|6172.89|6172.89|6172.89|6172.89|6170.65|6170.65|0
1634046980000|2021-10-12 13:56:20|6172.31|6172.31|6167.16|6167.16|6172.31|6172.31|6167.16|6167.16|0
1634046990000|2021-10-12 13:56:30|6166.58|6166.58|6165.93|6165.93|6167.03|6167.03|6165.88|6165.88|0
1634047000000|2021-10-12 13:56:40|6166.51|6166.51|6166.94|6166.94|6168.23|6168.23|6165.93|6165.93|0
1634047010000|2021-10-12 13:56:50|6167.23|6167.23|6166.79|6166.79|6168.38|6168.38|6166.65|6166.65|0
1634047020000|2021-10-12 13:57:00|6167.08|6167.08|6169.55|6169.55|6169.55|6169.55|6167.08|6167.08|0
1634047030000|2021-10-12 13:57:10|6170.63|6170.63|6171.59|6171.59|6172.16|6172.16|6170.63|6170.63|0
1634047040000|2021-10-12 13:57:20|6172.23|6172.23|6173.87|6173.87|6173.87|6173.87|6172.23|6172.23|0
1634047050000|2021-10-12 13:57:30|6173.85|6173.85|6170.37|6170.37|6173.85|6173.85|6170.37|6170.37|0
1634047060000|2021-10-12 13:57:40|6170.36|6170.36|6168.76|6168.76|6170.36|6170.36|6168.47|6168.47|0
1634047070000|2021-10-12 13:57:50|6169.05|6169.05|6169.63|6169.63|6170.21|6170.21|6169.05|6169.05|0
1634047080000|2021-10-12 13:58:00|6170.71|6170.71|6171.95|6171.95|6172.81|6172.81|6170.71|6170.71|0
1634047090000|2021-10-12 13:58:10|6171.92|6171.92|6171.73|6171.73|6173.1|6173.1|6171.51|6171.51|0
1634047100000|2021-10-12 13:58:20|6171.49|6171.49|6171.99|6171.99|6171.99|6171.99|6170.63|6170.63|0
1634047110000|2021-10-12 13:58:30|6171.78|6171.78|6173.25|6173.25|6174.81|6174.81|6171.78|6171.78|0
1634047120000|2021-10-12 13:58:40|6172.96|6172.96|6170.75|6170.75|6172.96|6172.96|6169.74|6169.74|0
1634047130000|2021-10-12 13:58:50|6170.54|6170.54|6168.42|6168.42|6170.54|6170.54|6168.42|6168.42|0
1634047140000|2021-10-12 13:59:00|6168.71|6168.71|6169.54|6169.54|6169.54|6169.54|6168.71|6168.71|0
1634047150000|2021-10-12 13:59:10|6170.19|6170.19|6171.46|6171.46|6172.33|6172.33|6170.19|6170.19|0
1634047160000|2021-10-12 13:59:20|6171.17|6171.17|6172.04|6172.04|6172.33|6172.33|6171.17|6171.17|0
1634047170000|2021-10-12 13:59:30|6172.33|6172.33|6171.6|6171.6|6172.99|6172.99|6171.08|6171.08|0
1634047180000|2021-10-12 13:59:40|6171.31|6171.31|6170.24|6170.24|6171.89|6171.89|6169.7|6169.7|0
1634047190000|2021-10-12 13:59:50|6169.53|6169.53|6167.76|6167.76|6169.53|6169.53|6166.94|6166.94|0
1634047200000|2021-10-12 14:00:00|6167.47|6167.47|6173.51|6173.51|6173.51|6173.51|6167.47|6167.47|0
1634047210000|2021-10-12 14:00:10|6174.38|6174.38|6175.74|6175.74|6177.3|6177.3|6174.38|6174.38|0
1634047220000|2021-10-12 14:00:20|6175.45|6175.45|6171.61|6171.61|6175.45|6175.45|6170.74|6170.74|0
1634047230000|2021-10-12 14:00:30|6170.74|6170.74|6173.02|6173.02|6173.55|6173.55|6170.74|6170.74|0
1634047240000|2021-10-12 14:00:40|6172.78|6172.78|6172.11|6172.11|6172.78|6172.78|6171.25|6171.25|0
1634047250000|2021-10-12 14:00:50|6171.82|6171.82|6171|6171|6172.11|6172.11|6170.07|6170.07|0
1634047260000|2021-10-12 14:01:00|6171.02|6171.02|6167.25|6167.25|6171.02|6171.02|6167.25|6167.25|0
1634047270000|2021-10-12 14:01:10|6167.02|6167.02|6166.01|6166.01|6167.02|6167.02|6166.01|6166.01|0
1634047280000|2021-10-12 14:01:20|6166.3|6166.3|6166.01|6166.01|6167.74|6167.74|6164.16|6164.16|0
1634047290000|2021-10-12 14:01:30|6166.22|6166.22|6166.12|6166.12|6167.66|6167.66|6165.07|6165.07|0
1634047300000|2021-10-12 14:01:40|6165.83|6165.83|6164.33|6164.33|6165.83|6165.83|6162.67|6162.67|0
1634047310000|2021-10-12 14:01:50|6164.8|6164.8|6164.59|6164.59|6165.24|6165.24|6164.33|6164.33|0
1634047320000|2021-10-12 14:02:00|6165.17|6165.17|6164.86|6164.86|6165.17|6165.17|6164.14|6164.14|0
1634047330000|2021-10-12 14:02:10|6165.15|6165.15|6166.81|6166.81|6167.02|6167.02|6165.15|6165.15|0
1634047340000|2021-10-12 14:02:20|6166.52|6166.52|6170.22|6170.22|6170.22|6170.22|6166.23|6166.23|0
1634047350000|2021-10-12 14:02:30|6169.93|6169.93|6169.94|6169.94|6171.44|6171.44|6169.93|6169.93|0
1634047360000|2021-10-12 14:02:40|6168.89|6168.89|6168.44|6168.44|6170.04|6170.04|6168.44|6168.44|0
1634047370000|2021-10-12 14:02:50|6168.23|6168.23|6167.99|6167.99|6168.23|6168.23|6167.99|6167.99|0
1634047380000|2021-10-12 14:03:00|6167.41|6167.41|6165.48|6165.48|6167.41|6167.41|6165.48|6165.48|0
1634047390000|2021-10-12 14:03:10|6165.19|6165.19|6159.52|6159.52|6165.19|6165.19|6159.2|6159.2|0
1634047400000|2021-10-12 14:03:20|6159.09|6159.09|6158.91|6158.91|6159.31|6159.31|6158.26|6158.26|0
1634047410000|2021-10-12 14:03:30|6159.12|6159.12|6159.29|6159.29|6160.1|6160.1|6158.64|6158.64|0
1634047420000|2021-10-12 14:03:40|6159.58|6159.58|6159.76|6159.76|6159.76|6159.76|6158.07|6158.07|0
1634047430000|2021-10-12 14:03:50|6160.05|6160.05|6163.22|6163.22|6163.22|6163.22|6159.76|6159.76|0
1634047440000|2021-10-12 14:04:00|6164.44|6164.44|6163.96|6163.96|6165.63|6165.63|6163.19|6163.19|0
1634047450000|2021-10-12 14:04:10|6164.53|6164.53|6166.95|6166.95|6166.95|6166.95|6164.53|6164.53|0
1634047460000|2021-10-12 14:04:20|6167.53|6167.53|6170.19|6170.19|6170.21|6170.21|6167.53|6167.53|0
1634047470000|2021-10-12 14:04:30|6170.77|6170.77|6171.5|6171.5|6172.27|6172.27|6170.77|6170.77|0
1634047480000|2021-10-12 14:04:40|6171.47|6171.47|6167.71|6167.71|6171.47|6171.47|6167.71|6167.71|0
1634047490000|2021-10-12 14:04:50|6167.74|6167.74|6166.32|6166.32|6169.03|6169.03|6166.32|6166.32|0
1634047500000|2021-10-12 14:05:00|6167.48|6167.48|6166.61|6166.61|6167.48|6167.48|6166.61|6166.61|0
1634047510000|2021-10-12 14:05:10|6168.14|6168.14|6168.5|6168.5|6169.1|6169.1|6167.85|6167.85|0
1634047520000|2021-10-12 14:05:20|6168.93|6168.93|6171|6171|6171|6171|6168.92|6168.92|0
1634047530000|2021-10-12 14:05:30|6170.71|6170.71|6170.45|6170.45|6170.71|6170.71|6169.73|6169.73|0
1634047540000|2021-10-12 14:05:40|6171.02|6171.02|6171.96|6171.96|6172.11|6172.11|6171.02|6171.02|0
1634047550000|2021-10-12 14:05:50|6172.54|6172.54|6175.92|6175.92|6175.92|6175.92|6172.25|6172.25|0
1634047560000|2021-10-12 14:06:00|6175.9|6175.9|6170.53|6170.53|6175.9|6175.9|6170.24|6170.24|0
1634047570000|2021-10-12 14:06:10|6170.75|6170.75|6171.9|6171.9|6172.48|6172.48|6170.46|6170.46|0
1634047580000|2021-10-12 14:06:20|6171.61|6171.61|6172.98|6172.98|6172.98|6172.98|6171.39|6171.39|0
1634047590000|2021-10-12 14:06:30|6173.2|6173.2|6173.43|6173.43|6174.01|6174.01|6172.91|6172.91|0
1634047600000|2021-10-12 14:06:40|6173.15|6173.15|6173.22|6173.22|6173.51|6173.51|6172.4|6172.4|0
1634047610000|2021-10-12 14:06:50|6172.64|6172.64|6173.53|6173.53|6173.58|6173.58|6172.43|6172.43|0
1634047620000|2021-10-12 14:07:00|6173.55|6173.55|6174.82|6174.82|6174.82|6174.82|6173.55|6173.55|0
1634047630000|2021-10-12 14:07:10|6175.4|6175.4|6176.63|6176.63|6176.84|6176.84|6175.4|6175.4|0
1634047640000|2021-10-12 14:07:20|6176.68|6176.68|6173.1|6173.1|6176.68|6176.68|6172.96|6172.96|0
1634047650000|2021-10-12 14:07:30|6173.68|6173.68|6173.14|6173.14|6173.68|6173.68|6171.6|6171.6|0
1634047660000|2021-10-12 14:07:40|6174.14|6174.14|6173.85|6173.85|6174.38|6174.38|6173.85|6173.85|0
1634047670000|2021-10-12 14:07:50|6173.8|6173.8|6173.73|6173.73|6174.04|6174.04|6172.79|6172.79|0
1634047680000|2021-10-12 14:08:00|6173.44|6173.44|6171.84|6171.84|6173.44|6173.44|6171.84|6171.84|0
1634047690000|2021-10-12 14:08:10|6172.13|6172.13|6173.38|6173.38|6173.38|6173.38|6172.13|6172.13|0
1634047700000|2021-10-12 14:08:20|6172.8|6172.8|6174.41|6174.41|6174.46|6174.46|6172.59|6172.59|0
1634047710000|2021-10-12 14:08:30|6173.55|6173.55|6175.14|6175.14|6177.31|6177.31|6173.55|6173.55|0
1634047720000|2021-10-12 14:08:40|6175.43|6175.43|6175.38|6175.38|6176.29|6176.29|6175.14|6175.14|0
1634047730000|2021-10-12 14:08:50|6176.93|6176.93|6177.39|6177.39|6178.47|6178.47|6176.81|6176.81|0
1634047740000|2021-10-12 14:09:00|6180.6|6180.6|6179.22|6179.22|6180.6|6180.6|6179.21|6179.21|0
1634047750000|2021-10-12 14:09:10|6179.51|6179.51|6178.1|6178.1|6179.51|6179.51|6177.76|6177.76|0
1634047760000|2021-10-12 14:09:20|6177.57|6177.57|6175.92|6175.92|6177.57|6177.57|6175.92|6175.92|0
1634047770000|2021-10-12 14:09:30|6174.63|6174.63|6174.65|6174.65|6174.65|6174.65|6174.12|6174.12|0
1634047780000|2021-10-12 14:09:40|6174.36|6174.36|6174.64|6174.64|6174.64|6174.64|6174.35|6174.35|0
1634047790000|2021-10-12 14:09:50|6174.35|6174.35|6170.66|6170.66|6174.35|6174.35|6170.66|6170.66|0
1634047800000|2021-10-12 14:10:00|6170.95|6170.95|6171.5|6171.5|6171.5|6171.5|6170.66|6170.66|0
1634047810000|2021-10-12 14:10:10|6171.02|6171.02|6172.06|6172.06|6172.06|6172.06|6170.5|6170.5|0
1634047820000|2021-10-12 14:10:20|6172.53|6172.53|6174.82|6174.82|6174.82|6174.82|6172.53|6172.53|0
1634047830000|2021-10-12 14:10:30|6175.47|6175.47|6176.94|6176.94|6177.55|6177.55|6175.47|6175.47|0
1634047840000|2021-10-12 14:10:40|6177.23|6177.23|6174.47|6174.47|6177.23|6177.23|6174.47|6174.47|0
1634047850000|2021-10-12 14:10:50|6174.52|6174.52|6175.52|6175.52|6175.52|6175.52|6173.4|6173.4|0
1634047860000|2021-10-12 14:11:00|6175.53|6175.53|6176.22|6176.22|6176.22|6176.22|6173.63|6173.63|0
1634047870000|2021-10-12 14:11:10|6176.17|6176.17|6175.57|6175.57|6176.17|6176.17|6175.57|6175.57|0
1634047880000|2021-10-12 14:11:20|6175.36|6175.36|6174.93|6174.93|6175.45|6175.45|6174.93|6174.93|0
1634047890000|2021-10-12 14:11:30|6174.71|6174.71|6173.62|6173.62|6174.71|6174.71|6171.47|6171.47|0
1634047900000|2021-10-12 14:11:40|6173.04|6173.04|6172.28|6172.28|6173.04|6173.04|6171.99|6171.99|0
1634047910000|2021-10-12 14:11:50|6172.57|6172.57|6172.37|6172.37|6172.66|6172.66|6172.37|6172.37|0
1634047920000|2021-10-12 14:12:00|6172.16|6172.16|6172.74|6172.74|6172.74|6172.74|6172.16|6172.16|0
1634047930000|2021-10-12 14:12:10|6173.02|6173.02|6172.77|6172.77|6173.59|6173.59|6172.19|6172.19|0
1634047940000|2021-10-12 14:12:20|6173.35|6173.35|6174.59|6174.59|6174.83|6174.83|6173.33|6173.33|0
1634047950000|2021-10-12 14:12:30|6174.3|6174.3|6174.3|6174.3|6174.3|6174.3|6174.3|6174.3|0
1634047960000|2021-10-12 14:12:40|6174.54|6174.54|6174.54|6174.54|6175.12|6175.12|6174.25|6174.25|0
1634047970000|2021-10-12 14:12:50|6174.33|6174.33|6173.06|6173.06|6174.33|6174.33|6172.77|6172.77|0
1634047980000|2021-10-12 14:13:00|6173.8|6173.8|6172.55|6172.55|6174.3|6174.3|6171.97|6171.97|0
1634047990000|2021-10-12 14:13:10|6172.26|6172.26|6172.25|6172.25|6172.55|6172.55|6172.25|6172.25|0
1634048000000|2021-10-12 14:13:20|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|0
1634048010000|2021-10-12 14:13:30|6172.17|6172.17|6169.21|6169.21|6172.17|6172.17|6169.21|6169.21|0
1634048020000|2021-10-12 14:13:40|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|0
1634048030000|2021-10-12 14:13:50|6169.21|6169.21|6168.76|6168.76|6169.21|6169.21|6168.76|6168.76|0
1634048040000|2021-10-12 14:14:00|6169.19|6169.19|6168.71|6168.71|6169.19|6169.19|6168.5|6168.5|0
1634048050000|2021-10-12 14:14:10|6169.17|6169.17|6170.84|6170.84|6170.84|6170.84|6169.14|6169.14|0
1634048060000|2021-10-12 14:14:20|6170.34|6170.34|6166.02|6166.02|6170.34|6170.34|6165.73|6165.73|0
1634048070000|2021-10-12 14:14:30|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|0
1634048080000|2021-10-12 14:14:40|6166.42|6166.42|6171.96|6171.96|6171.96|6171.96|6166.13|6166.13|0
1634048090000|2021-10-12 14:14:50|6171.67|6171.67|6170.9|6170.9|6171.96|6171.96|6170.9|6170.9|0
1634048100000|2021-10-12 14:15:00|6170.69|6170.69|6169.95|6169.95|6170.69|6170.69|6169.66|6169.66|0
1634048110000|2021-10-12 14:15:10|6170.19|6170.19|6170.57|6170.57|6170.76|6170.76|6169.9|6169.9|0
1634048120000|2021-10-12 14:15:20|6171.43|6171.43|6175.06|6175.06|6175.06|6175.06|6171.43|6171.43|0
1634048130000|2021-10-12 14:15:30|6177.09|6177.09|6176.49|6176.49|6177.78|6177.78|6176.21|6176.21|0
1634048140000|2021-10-12 14:15:40|6175.39|6175.39|6169.87|6169.87|6175.39|6175.39|6169.87|6169.87|0
1634048150000|2021-10-12 14:15:50|6169.65|6169.65|6164.85|6164.85|6169.65|6169.65|6164.85|6164.85|0
1634048160000|2021-10-12 14:16:00|6165.09|6165.09|6163.63|6163.63|6165.61|6165.61|6163.63|6163.63|0
1634048170000|2021-10-12 14:16:10|6163.87|6163.87|6162.9|6162.9|6164.74|6164.74|6162.9|6162.9|0
1634048180000|2021-10-12 14:16:20|6162.32|6162.32|6160.59|6160.59|6162.32|6162.32|6159.88|6159.88|0
1634048190000|2021-10-12 14:16:30|6161.1|6161.1|6160.07|6160.07|6161.39|6161.39|6160.07|6160.07|0
1634048200000|2021-10-12 14:16:40|6160.36|6160.36|6159.33|6159.33|6160.59|6160.59|6158.82|6158.82|0
1634048210000|2021-10-12 14:16:50|6158.82|6158.82|6156.3|6156.3|6158.82|6158.82|6156.3|6156.3|0
1634048220000|2021-10-12 14:17:00|6156.24|6156.24|6149.4|6149.4|6156.24|6156.24|6147.43|6147.43|0
1634048230000|2021-10-12 14:17:10|6149.64|6149.64|6149.88|6149.88|6151.51|6151.51|6149.59|6149.59|0
1634048240000|2021-10-12 14:17:20|6150.12|6150.12|6145.91|6145.91|6150.12|6150.12|6145.91|6145.91|0
1634048250000|2021-10-12 14:17:30|6146.14|6146.14|6147.96|6147.96|6148.99|6148.99|6146.14|6146.14|0
1634048260000|2021-10-12 14:17:40|6147.94|6147.94|6146.8|6146.8|6147.94|6147.94|6146.8|6146.8|0
1634048270000|2021-10-12 14:17:50|6146.57|6146.57|6147.47|6147.47|6147.47|6147.47|6146.57|6146.57|0
1634048280000|2021-10-12 14:18:00|6147.24|6147.24|6145.65|6145.65|6147.24|6147.24|6145.43|6145.43|0
1634048290000|2021-10-12 14:18:10|6146.23|6146.23|6146.13|6146.13|6147.47|6147.47|6145.92|6145.92|0
1634048300000|2021-10-12 14:18:20|6146.66|6146.66|6145.41|6145.41|6146.66|6146.66|6145.34|6145.34|0
1634048310000|2021-10-12 14:18:30|6145.62|6145.62|6143.93|6143.93|6145.62|6145.62|6143.93|6143.93|0
1634048320000|2021-10-12 14:18:40|6141.91|6141.91|6141.26|6141.26|6141.91|6141.91|6141.26|6141.26|0
1634048330000|2021-10-12 14:18:50|6141.55|6141.55|6142.34|6142.34|6142.34|6142.34|6141.55|6141.55|0
1634048340000|2021-10-12 14:19:00|6143.59|6143.59|6144.03|6144.03|6144.7|6144.7|6143.58|6143.58|0
1634048350000|2021-10-12 14:19:10|6144.02|6144.02|6143.78|6143.78|6144.02|6144.02|6142.96|6142.96|0
1634048360000|2021-10-12 14:19:20|6143.99|6143.99|6143.73|6143.73|6143.99|6143.99|6142.94|6142.94|0
1634048370000|2021-10-12 14:19:30|6145.2|6145.2|6145.74|6145.74|6145.76|6145.76|6144.89|6144.89|0
1634048380000|2021-10-12 14:19:40|6145.72|6145.72|6148.17|6148.17|6148.17|6148.17|6145.72|6145.72|0
1634048390000|2021-10-12 14:19:50|6149.33|6149.33|6148.98|6148.98|6149.56|6149.56|6148.98|6148.98|0
1634048400000|2021-10-12 14:20:00|6148.51|6148.51|6145.62|6145.62|6149.58|6149.58|6145.62|6145.62|0
1634048410000|2021-10-12 14:20:10|6145.05|6145.05|6146.04|6146.04|6146.04|6146.04|6144.14|6144.14|0
1634048420000|2021-10-12 14:20:20|6145.46|6145.46|6141.97|6141.97|6145.46|6145.46|6141.97|6141.97|0
1634048430000|2021-10-12 14:20:30|6141.25|6141.25|6143.26|6143.26|6143.55|6143.55|6141.25|6141.25|0
1634048440000|2021-10-12 14:20:40|6143.55|6143.55|6146.43|6146.43|6146.43|6146.43|6143.55|6143.55|0
1634048450000|2021-10-12 14:20:50|6146.41|6146.41|6143.1|6143.1|6147.6|6147.6|6143.1|6143.1|0
1634048460000|2021-10-12 14:21:00|6143.34|6143.34|6139.84|6139.84|6143.79|6143.79|6139.6|6139.6|0
1634048470000|2021-10-12 14:21:10|6139.81|6139.81|6140.28|6140.28|6140.28|6140.28|6138.94|6138.94|0
1634048480000|2021-10-12 14:21:20|6139.81|6139.81|6139.1|6139.1|6139.81|6139.81|6139.09|6139.09|0
1634048490000|2021-10-12 14:21:30|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|0
1634048500000|2021-10-12 14:21:40|6139.86|6139.86|6139.57|6139.57|6139.86|6139.86|6139.57|6139.57|0
1634048510000|2021-10-12 14:21:50|6139.86|6139.86|6139.5|6139.5|6139.86|6139.86|6139.5|6139.5|0
1634048520000|2021-10-12 14:22:00|6139.72|6139.72|6139.07|6139.07|6139.72|6139.72|6138.98|6138.98|0
1634048530000|2021-10-12 14:22:10|6139.1|6139.1|6136.27|6136.27|6139.1|6139.1|6136.27|6136.27|0
1634048540000|2021-10-12 14:22:20|6136.05|6136.05|6137.12|6137.12|6137.12|6137.12|6135.3|6135.3|0
1634048560000|2021-10-12 14:22:40|6136.64|6136.64|6134.87|6134.87|6136.64|6136.64|6134.41|6134.41|0
1634048570000|2021-10-12 14:22:50|6135.73|6135.73|6135.11|6135.11|6135.73|6135.73|6135.11|6135.11|0
1634048580000|2021-10-12 14:23:00|6135.32|6135.32|6135.54|6135.54|6135.54|6135.54|6135.07|6135.07|0
1634048590000|2021-10-12 14:23:10|6135.97|6135.97|6137.36|6137.36|6138.53|6138.53|6135.97|6135.97|0
1634048600000|2021-10-12 14:23:20|6137.57|6137.57|6139.13|6139.13|6139.13|6139.13|6137.57|6137.57|0
1634048610000|2021-10-12 14:23:30|6139.41|6139.41|6142.4|6142.4|6142.4|6142.4|6139.41|6139.41|0
1634048620000|2021-10-12 14:23:40|6143.55|6143.55|6144.64|6144.64|6144.64|6144.64|6143.55|6143.55|0
1634048630000|2021-10-12 14:23:50|6145.59|6145.59|6146.22|6146.22|6146.93|6146.93|6145.59|6145.59|0
1634048640000|2021-10-12 14:24:00|6146.17|6146.17|6141.42|6141.42|6146.17|6146.17|6141.42|6141.42|0
1634048650000|2021-10-12 14:24:10|6140.96|6140.96|6142.15|6142.15|6142.15|6142.15|6140.64|6140.64|0
1634048660000|2021-10-12 14:24:20|6141.93|6141.93|6141.93|6141.93|6141.93|6141.93|6141.93|6141.93|0
1634048670000|2021-10-12 14:24:30|6142.22|6142.22|6144.32|6144.32|6144.32|6144.32|6142.22|6142.22|0
1634048680000|2021-10-12 14:24:40|6143.81|6143.81|6141.08|6141.08|6144.29|6144.29|6141.08|6141.08|0
1634048690000|2021-10-12 14:24:50|6140.86|6140.86|6138.45|6138.45|6141.08|6141.08|6138.45|6138.45|0
1634048700000|2021-10-12 14:25:00|6138.69|6138.69|6138.19|6138.19|6138.69|6138.69|6137.14|6137.14|0
1634048710000|2021-10-12 14:25:10|6138.41|6138.41|6137.47|6137.47|6138.77|6138.77|6137.47|6137.47|0
1634048720000|2021-10-12 14:25:20|6137.76|6137.76|6137.57|6137.57|6137.76|6137.76|6136.71|6136.71|0
1634048730000|2021-10-12 14:25:30|6138.44|6138.44|6139.23|6139.23|6139.23|6139.23|6137.57|6137.57|0
1634048740000|2021-10-12 14:25:40|6138.8|6138.8|6139.98|6139.98|6140.01|6140.01|6138.8|6138.8|0
1634048750000|2021-10-12 14:25:50|6139.33|6139.33|6137.32|6137.32|6139.33|6139.33|6137.32|6137.32|0
1634048760000|2021-10-12 14:26:00|6137.82|6137.82|6139.87|6139.87|6139.89|6139.89|6137.82|6137.82|0
1634048770000|2021-10-12 14:26:10|6139.63|6139.63|6139.7|6139.7|6139.7|6139.7|6139.06|6139.06|0
1634048780000|2021-10-12 14:26:20|6139.06|6139.06|6137.5|6137.5|6139.06|6139.06|6137.43|6137.43|0
1634048790000|2021-10-12 14:26:30|6137.21|6137.21|6137.2|6137.2|6137.43|6137.43|6137.2|6137.2|0
1634048800000|2021-10-12 14:26:40|6138.16|6138.16|6139.95|6139.95|6139.95|6139.95|6137.68|6137.68|0
1634048810000|2021-10-12 14:26:50|6139.72|6139.72|6139.7|6139.7|6139.72|6139.72|6139.46|6139.46|0
1634048820000|2021-10-12 14:27:00|6139.46|6139.46|6145.65|6145.65|6145.65|6145.65|6138.6|6138.6|0
1634048830000|2021-10-12 14:27:10|6145.94|6145.94|6145.96|6145.96|6146.25|6146.25|6145.94|6145.94|0
1634048840000|2021-10-12 14:27:20|6146.82|6146.82|6147.97|6147.97|6147.97|6147.97|6146.82|6146.82|0
1634048850000|2021-10-12 14:27:30|6148.21|6148.21|6150.55|6150.55|6151.13|6151.13|6148.21|6148.21|0
1634048860000|2021-10-12 14:27:40|6150.84|6150.84|6150.98|6150.98|6151.84|6151.84|6150.69|6150.69|0
1634048870000|2021-10-12 14:27:50|6150.74|6150.74|6150.06|6150.06|6150.76|6150.76|6149.1|6149.1|0
1634048880000|2021-10-12 14:28:00|6149.63|6149.63|6149.08|6149.08|6149.63|6149.63|6149.08|6149.08|0
1634048890000|2021-10-12 14:28:10|6148.79|6148.79|6148.84|6148.84|6148.84|6148.84|6148.19|6148.19|0
1634048900000|2021-10-12 14:28:20|6149.41|6149.41|6150.9|6150.9|6150.9|6150.9|6149.41|6149.41|0
1634048910000|2021-10-12 14:28:30|6150.66|6150.66|6151|6151|6151.24|6151.24|6150.66|6150.66|0
1634048920000|2021-10-12 14:28:40|6150.13|6150.13|6149.29|6149.29|6150.47|6150.47|6149.29|6149.29|0
1634048930000|2021-10-12 14:28:50|6148.82|6148.82|6151.38|6151.38|6151.79|6151.79|6148.82|6148.82|0
1634048940000|2021-10-12 14:29:00|6151.4|6151.4|6154.63|6154.63|6154.63|6154.63|6151.4|6151.4|0
1634048950000|2021-10-12 14:29:10|6155.49|6155.49|6157.02|6157.02|6157.71|6157.71|6155.46|6155.46|0
1634048960000|2021-10-12 14:29:20|6157.74|6157.74|6159.37|6159.37|6160.49|6160.49|6157.5|6157.5|0
1634048970000|2021-10-12 14:29:30|6159.85|6159.85|6157.16|6157.16|6159.91|6159.91|6157.16|6157.16|0
1634048980000|2021-10-12 14:29:40|6157.38|6157.38|6157.67|6157.67|6157.67|6157.67|6155.84|6155.84|0
1634048990000|2021-10-12 14:29:50|6159.12|6159.12|6161.4|6161.4|6161.4|6161.4|6158.81|6158.81|0
1634049000000|2021-10-12 14:30:00|6161.16|6161.16|6160.7|6160.7|6161.28|6161.28|6159.19|6159.19|0
1634049010000|2021-10-12 14:30:10|6160.91|6160.91|6159.5|6159.5|6160.91|6160.91|6159.21|6159.21|0
1634049020000|2021-10-12 14:30:20|6158.78|6158.78|6161.13|6161.13|6161.13|6161.13|6158.78|6158.78|0
1634049030000|2021-10-12 14:30:30|6160.89|6160.89|6160.91|6160.91|6160.91|6160.91|6160.65|6160.65|0
1634049040000|2021-10-12 14:30:40|6160.96|6160.96|6160.62|6160.62|6161.18|6161.18|6160.62|6160.62|0
1634049050000|2021-10-12 14:30:50|6159.93|6159.93|6157.05|6157.05|6159.93|6159.93|6156.6|6156.6|0
1634049060000|2021-10-12 14:31:00|6157.1|6157.1|6156.42|6156.42|6157.1|6157.1|6155.46|6155.46|0
1634049070000|2021-10-12 14:31:10|6156.18|6156.18|6155.72|6155.72|6156.18|6156.18|6155.72|6155.72|0
1634049080000|2021-10-12 14:31:20|6155.25|6155.25|6156.92|6156.92|6156.92|6156.92|6155.15|6155.15|0
1634049090000|2021-10-12 14:31:30|6157.21|6157.21|6155.53|6155.53|6158.55|6158.55|6155.53|6155.53|0
1634049100000|2021-10-12 14:31:40|6155.75|6155.75|6155.75|6155.75|6155.75|6155.75|6155.75|6155.75|0
1634049110000|2021-10-12 14:31:50|6156.66|6156.66|6155.96|6155.96|6156.66|6156.66|6155.89|6155.89|0
1634049120000|2021-10-12 14:32:00|6155.68|6155.68|6159.13|6159.13|6159.32|6159.32|6154.99|6154.99|0
1634049130000|2021-10-12 14:32:10|6159.99|6159.99|6159.8|6159.8|6160.59|6160.59|6158.38|6158.38|0
1634049140000|2021-10-12 14:32:20|6160.25|6160.25|6157.77|6157.77|6160.25|6160.25|6157.05|6157.05|0
1634049150000|2021-10-12 14:32:30|6157.98|6157.98|6158.01|6158.01|6158.2|6158.2|6157.98|6157.98|0
1634049160000|2021-10-12 14:32:40|6157.99|6157.99|6160.59|6160.59|6161.46|6161.46|6157.99|6157.99|0
1634049170000|2021-10-12 14:32:50|6161.17|6161.17|6162.08|6162.08|6162.08|6162.08|6161.17|6161.17|0
1634049180000|2021-10-12 14:33:00|6162.32|6162.32|6162.13|6162.13|6162.36|6162.36|6161.65|6161.65|0
1634049190000|2021-10-12 14:33:10|6162.41|6162.41|6165.83|6165.83|6166.55|6166.55|6162.37|6162.37|0
1634049200000|2021-10-12 14:33:20|6166.04|6166.04|6165.01|6165.01|6166.28|6166.28|6165.01|6165.01|0
1634049210000|2021-10-12 14:33:30|6164.56|6164.56|6160.63|6160.63|6164.56|6164.56|6160.63|6160.63|0
1634049220000|2021-10-12 14:33:40|6160.4|6160.4|6160.9|6160.9|6160.9|6160.9|6159.36|6159.36|0
1634049230000|2021-10-12 14:33:50|6161.19|6161.19|6161.04|6161.04|6161.62|6161.62|6161.04|6161.04|0
1634049240000|2021-10-12 14:34:00|6161.25|6161.25|6160.2|6160.2|6161.54|6161.54|6159.91|6159.91|0
1634049250000|2021-10-12 14:34:10|6161.06|6161.06|6164.64|6164.64|6164.64|6164.64|6161.06|6161.06|0
1634049260000|2021-10-12 14:34:20|6164.62|6164.62|6164.83|6164.83|6165.34|6165.34|6164.62|6164.62|0
1634049270000|2021-10-12 14:34:30|6164.4|6164.4|6162.15|6162.15|6164.4|6164.4|6162.15|6162.15|0
1634049280000|2021-10-12 14:34:40|6161.86|6161.86|6160.77|6160.77|6162.63|6162.63|6160.77|6160.77|0
1634049290000|2021-10-12 14:34:50|6160.48|6160.48|6161.06|6161.06|6161.06|6161.06|6160.46|6160.46|0
1634049300000|2021-10-12 14:35:00|6161.75|6161.75|6161.74|6161.74|6161.99|6161.99|6161.32|6161.32|0
1634049310000|2021-10-12 14:35:10|6161.5|6161.5|6161.83|6161.83|6161.83|6161.83|6161.26|6161.26|0
1634049320000|2021-10-12 14:35:20|6162.07|6162.07|6162.52|6162.52|6163.17|6163.17|6161.78|6161.78|0
1634049330000|2021-10-12 14:35:30|6163.17|6163.17|6164.7|6164.7|6164.96|6164.96|6162.64|6162.64|0
1634049340000|2021-10-12 14:35:40|6165.36|6165.36|6165.58|6165.58|6165.58|6165.58|6165.29|6165.29|0
1634049350000|2021-10-12 14:35:50|6165.29|6165.29|6164.71|6164.71|6165.53|6165.53|6164.71|6164.71|0
1634049360000|2021-10-12 14:36:00|6164.95|6164.95|6166.15|6166.15|6166.65|6166.65|6164.95|6164.95|0
1634049370000|2021-10-12 14:36:10|6165.91|6165.91|6165.07|6165.07|6165.91|6165.91|6165.02|6165.02|0
1634049380000|2021-10-12 14:36:20|6164.78|6164.78|6162.8|6162.8|6164.78|6164.78|6162.8|6162.8|0
1634049390000|2021-10-12 14:36:30|6163.04|6163.04|6163.57|6163.57|6163.57|6163.57|6163.04|6163.04|0
1634049400000|2021-10-12 14:36:40|6164|6164|6164.24|6164.24|6164.24|6164.24|6164|6164|0
1634049410000|2021-10-12 14:36:50|6163.76|6163.76|6161.72|6161.72|6163.76|6163.76|6161.72|6161.72|0
1634049420000|2021-10-12 14:37:00|6161.68|6161.68|6160.51|6160.51|6161.68|6161.68|6158.07|6158.07|0
1634049430000|2021-10-12 14:37:10|6160.73|6160.73|6161.4|6161.4|6161.4|6161.4|6160.73|6160.73|0
1634049440000|2021-10-12 14:37:20|6161.63|6161.63|6163.61|6163.61|6163.63|6163.63|6161.63|6161.63|0
1634049450000|2021-10-12 14:37:30|6163.65|6163.65|6163.61|6163.61|6163.65|6163.65|6163.61|6163.61|0
1634049460000|2021-10-12 14:37:40|6164.18|6164.18|6165.51|6165.51|6165.51|6165.51|6164.18|6164.18|0
1634049470000|2021-10-12 14:37:50|6167.24|6167.24|6168.71|6168.71|6168.71|6168.71|6166.95|6166.95|0
1634049480000|2021-10-12 14:38:00|6168.47|6168.47|6166.51|6166.51|6168.47|6168.47|6166.22|6166.22|0
1634049490000|2021-10-12 14:38:10|6166.27|6166.27|6167.27|6167.27|6167.27|6167.27|6166.27|6166.27|0
1634049500000|2021-10-12 14:38:20|6167.56|6167.56|6168.88|6168.88|6168.88|6168.88|6167.56|6167.56|0
1634049510000|2021-10-12 14:38:30|6168.64|6168.64|6169.19|6169.19|6169.19|6169.19|6167.97|6167.97|0
1634049520000|2021-10-12 14:38:40|6169.4|6169.4|6169.83|6169.83|6169.83|6169.83|6169.4|6169.4|0
1634049530000|2021-10-12 14:38:50|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|0
1634049540000|2021-10-12 14:39:00|6169.62|6169.62|6168.64|6168.64|6169.62|6169.62|6168.64|6168.64|0
1634049560000|2021-10-12 14:39:20|6168.85|6168.85|6170.72|6170.72|6170.86|6170.86|6168.85|6168.85|0
1634049570000|2021-10-12 14:39:30|6170.7|6170.7|6171.28|6171.28|6171.28|6171.28|6170.7|6170.7|0
1634049580000|2021-10-12 14:39:40|6171.71|6171.71|6177.17|6177.17|6177.17|6177.17|6171.71|6171.71|0
1634049590000|2021-10-12 14:39:50|6176.69|6176.69|6174.23|6174.23|6176.69|6176.69|6174.23|6174.23|0
1634049600000|2021-10-12 14:40:00|6173.52|6173.52|6173.01|6173.01|6173.76|6173.76|6173.01|6173.01|0
1634049610000|2021-10-12 14:40:10|6173.44|6173.44|6174.59|6174.59|6175.33|6175.33|6173.16|6173.16|0
1634049620000|2021-10-12 14:40:20|6174.68|6174.68|6176.2|6176.2|6176.49|6176.49|6174.68|6174.68|0
1634049630000|2021-10-12 14:40:30|6176.49|6176.49|6173.76|6173.76|6176.73|6176.73|6173.76|6173.76|0
1634049640000|2021-10-12 14:40:40|6173.52|6173.52|6171.49|6171.49|6174.46|6174.46|6171.49|6171.49|0
1634049650000|2021-10-12 14:40:50|6171.78|6171.78|6171.96|6171.96|6172.25|6172.25|6171.77|6171.77|0
1634049660000|2021-10-12 14:41:00|6171.72|6171.72|6173.71|6173.71|6173.71|6173.71|6171.43|6171.43|0
1634049670000|2021-10-12 14:41:10|6173.49|6173.49|6173.28|6173.28|6173.49|6173.49|6173.04|6173.04|0
1634049680000|2021-10-12 14:41:20|6173.33|6173.33|6173.16|6173.16|6174|6174|6173.16|6173.16|0
1634049690000|2021-10-12 14:41:30|6172.88|6172.88|6173.19|6173.19|6173.19|6173.19|6172.88|6172.88|0
1634049700000|2021-10-12 14:41:40|6173.98|6173.98|6174.27|6174.27|6175.74|6175.74|6173.98|6173.98|0
1634049710000|2021-10-12 14:41:50|6173.98|6173.98|6173.48|6173.48|6173.98|6173.98|6173.48|6173.48|0
1634049720000|2021-10-12 14:42:00|6173.27|6173.27|6175.14|6175.14|6175.14|6175.14|6172.98|6172.98|0
1634049730000|2021-10-12 14:42:10|6175.72|6175.72|6175.86|6175.86|6176.15|6176.15|6175.72|6175.72|0
1634049740000|2021-10-12 14:42:20|6176.15|6176.15|6177.08|6177.08|6177.08|6177.08|6176.15|6176.15|0
1634049750000|2021-10-12 14:42:30|6176.84|6176.84|6176.26|6176.26|6176.84|6176.84|6176.26|6176.26|0
1634049760000|2021-10-12 14:42:40|6175.62|6175.62|6175.87|6175.87|6175.87|6175.87|6175.4|6175.4|0
1634049770000|2021-10-12 14:42:50|6176.08|6176.08|6175.84|6175.84|6176.85|6176.85|6175.61|6175.61|0
1634049780000|2021-10-12 14:43:00|6175.63|6175.63|6176.3|6176.3|6176.3|6176.3|6175.63|6175.63|0
1634049790000|2021-10-12 14:43:10|6176.59|6176.59|6176.08|6176.08|6176.83|6176.83|6176.08|6176.08|0
1634049800000|2021-10-12 14:43:20|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1634049810000|2021-10-12 14:43:30|6176.08|6176.08|6174.89|6174.89|6176.08|6176.08|6174.89|6174.89|0
1634049820000|2021-10-12 14:43:40|6174.6|6174.6|6174.11|6174.11|6174.6|6174.6|6174.09|6174.09|0
1634049830000|2021-10-12 14:43:50|6173.63|6173.63|6173.39|6173.39|6173.92|6173.92|6173.39|6173.39|0
1634049840000|2021-10-12 14:44:00|6173.63|6173.63|6174.13|6174.13|6174.13|6174.13|6173.63|6173.63|0
1634049850000|2021-10-12 14:44:10|6173.68|6173.68|6173.49|6173.49|6173.73|6173.73|6173.49|6173.49|0
1634049860000|2021-10-12 14:44:20|6174.35|6174.35|6174.88|6174.88|6174.88|6174.88|6174.35|6174.35|0
1634049870000|2021-10-12 14:44:30|6174.59|6174.59|6174.52|6174.52|6174.83|6174.83|6174.52|6174.52|0
1634049880000|2021-10-12 14:44:40|6174.76|6174.76|6175.29|6175.29|6176.03|6176.03|6174.76|6174.76|0
1634049890000|2021-10-12 14:44:50|6175.86|6175.86|6179.27|6179.27|6179.5|6179.5|6175.86|6175.86|0
1634049900000|2021-10-12 14:45:00|6178.58|6178.58|6177.14|6177.14|6180.06|6180.06|6177.14|6177.14|0
1634049910000|2021-10-12 14:45:10|6176.85|6176.85|6175.77|6175.77|6176.85|6176.85|6175.77|6175.77|0
1634049920000|2021-10-12 14:45:20|6176.35|6176.35|6178.41|6178.41|6178.87|6178.87|6176.35|6176.35|0
1634049930000|2021-10-12 14:45:30|6177.55|6177.55|6175.59|6175.59|6177.55|6177.55|6175.59|6175.59|0
1634049940000|2021-10-12 14:45:40|6175.88|6175.88|6176.45|6176.45|6176.45|6176.45|6175.88|6175.88|0
1634049950000|2021-10-12 14:45:50|6175.66|6175.66|6178.1|6178.1|6178.1|6178.1|6175.66|6175.66|0
1634049960000|2021-10-12 14:46:00|6178.58|6178.58|6178.61|6178.61|6178.67|6178.67|6178.29|6178.29|0
1634049970000|2021-10-12 14:46:10|6178.9|6178.9|6180.74|6180.74|6180.74|6180.74|6178.9|6178.9|0
1634049980000|2021-10-12 14:46:20|6180.53|6180.53|6178.46|6178.46|6180.53|6180.53|6178.46|6178.46|0
1634049990000|2021-10-12 14:46:30|6178.48|6178.48|6178.24|6178.24|6178.48|6178.48|6178.24|6178.24|0
1634050000000|2021-10-12 14:46:40|6178.21|6178.21|6176|6176|6178.21|6178.21|6176|6176|0
1634050010000|2021-10-12 14:46:50|6175.98|6175.98|6176.19|6176.19|6176.41|6176.41|6175.98|6175.98|0
1634050020000|2021-10-12 14:47:00|6175.96|6175.96|6177.39|6177.39|6177.39|6177.39|6175.96|6175.96|0
1634050030000|2021-10-12 14:47:10|6177.11|6177.11|6177.37|6177.37|6177.39|6177.39|6176.89|6176.89|0
1634050040000|2021-10-12 14:47:20|6176.94|6176.94|6176.72|6176.72|6176.94|6176.94|6176.72|6176.72|0
1634050050000|2021-10-12 14:47:30|6176.43|6176.43|6176.51|6176.51|6176.51|6176.51|6175.96|6175.96|0
1634050060000|2021-10-12 14:47:40|6176.49|6176.49|6176.96|6176.96|6177.28|6177.28|6176.49|6176.49|0
1634050070000|2021-10-12 14:47:50|6176.98|6176.98|6175.93|6175.93|6176.98|6176.98|6175.93|6175.93|0
1634050080000|2021-10-12 14:48:00|6175.88|6175.88|6176.57|6176.57|6176.57|6176.57|6175.88|6175.88|0
1634050100000|2021-10-12 14:48:20|6177.84|6177.84|6177.77|6177.77|6178.34|6178.34|6177.77|6177.77|0
1634050120000|2021-10-12 14:48:40|6177.75|6177.75|6178.34|6178.34|6178.52|6178.52|6177.72|6177.72|0
1634050130000|2021-10-12 14:48:50|6178.55|6178.55|6179.05|6179.05|6179.05|6179.05|6178.34|6178.34|0
1634050140000|2021-10-12 14:49:00|6179.77|6179.77|6179.55|6179.55|6179.77|6179.77|6179.55|6179.55|0
1634050150000|2021-10-12 14:49:10|6179.77|6179.77|6181.09|6181.09|6181.09|6181.09|6179.77|6179.77|0
1634050160000|2021-10-12 14:49:20|6180.8|6180.8|6180.76|6180.76|6180.8|6180.8|6180.59|6180.59|0
1634050170000|2021-10-12 14:49:30|6180.55|6180.55|6180.79|6180.79|6180.79|6180.79|6180.55|6180.55|0
1634050180000|2021-10-12 14:49:40|6180.83|6180.83|6182.11|6182.11|6182.11|6182.11|6180.83|6180.83|0
1634050190000|2021-10-12 14:49:50|6181.82|6181.82|6180.57|6180.57|6181.82|6181.82|6180.57|6180.57|0
1634050200000|2021-10-12 14:50:00|6180.35|6180.35|6180.81|6180.81|6180.81|6180.81|6180.35|6180.35|0
1634050210000|2021-10-12 14:50:10|6179.14|6179.14|6179.37|6179.37|6179.37|6179.37|6179.14|6179.14|0
1634050220000|2021-10-12 14:50:20|6178.87|6178.87|6180.91|6180.91|6180.91|6180.91|6178.85|6178.85|0
1634050230000|2021-10-12 14:50:30|6180.95|6180.95|6181.19|6181.19|6181.19|6181.19|6180.88|6180.88|0
1634050240000|2021-10-12 14:50:40|6182.09|6182.09|6182.7|6182.7|6182.7|6182.7|6182.09|6182.09|0
1634050250000|2021-10-12 14:50:50|6183.13|6183.13|6182.12|6182.12|6183.42|6183.42|6182.12|6182.12|0
1634050260000|2021-10-12 14:51:00|6182.09|6182.09|6182.02|6182.02|6182.09|6182.09|6182|6182|0
1634050270000|2021-10-12 14:51:10|6182.31|6182.31|6183.27|6183.27|6183.29|6183.29|6182.31|6182.31|0
1634050280000|2021-10-12 14:51:20|6182.13|6182.13|6181.64|6181.64|6182.13|6182.13|6181.64|6181.64|0
1634050290000|2021-10-12 14:51:30|6182.57|6182.57|6182.49|6182.49|6182.57|6182.57|6182.28|6182.28|0
1634050300000|2021-10-12 14:51:40|6182.28|6182.28|6182.06|6182.06|6182.28|6182.28|6182.06|6182.06|0
1634050310000|2021-10-12 14:51:50|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|0
1634050320000|2021-10-12 14:52:00|6182.06|6182.06|6181.66|6181.66|6183.29|6183.29|6181.66|6181.66|0
1634050330000|2021-10-12 14:52:10|6180.92|6180.92|6180.7|6180.7|6180.92|6180.92|6180.7|6180.7|0
1634050350000|2021-10-12 14:52:30|6180.49|6180.49|6180.48|6180.48|6180.49|6180.49|6180.48|6180.48|0
1634050360000|2021-10-12 14:52:40|6180.76|6180.76|6180|6180|6181.19|6181.19|6180|6180|0
1634050370000|2021-10-12 14:52:50|6179.96|6179.96|6177.78|6177.78|6179.98|6179.98|6177.54|6177.54|0
1634050380000|2021-10-12 14:53:00|6178.49|6178.49|6179.48|6179.48|6179.48|6179.48|6178.49|6178.49|0
1634050390000|2021-10-12 14:53:10|6179|6179|6179.34|6179.34|6179.51|6179.51|6179|6179|0
1634050400000|2021-10-12 14:53:20|6178.63|6178.63|6177.62|6177.62|6178.63|6178.63|6177.62|6177.62|0
1634050410000|2021-10-12 14:53:30|6177.91|6177.91|6178.13|6178.13|6178.13|6178.13|6177.91|6177.91|0
1634050420000|2021-10-12 14:53:40|6178.41|6178.41|6177.84|6177.84|6178.41|6178.41|6177.84|6177.84|0
1634050430000|2021-10-12 14:53:50|6178.31|6178.31|6177.59|6177.59|6178.31|6178.31|6177.59|6177.59|0
1634050440000|2021-10-12 14:54:00|6177.57|6177.57|6176.43|6176.43|6177.57|6177.57|6176|6176|0
1634050450000|2021-10-12 14:54:10|6176.14|6176.14|6174.74|6174.74|6176.14|6176.14|6174.74|6174.74|0
1634050460000|2021-10-12 14:54:20|6175.32|6175.32|6177.47|6177.47|6177.47|6177.47|6175.32|6175.32|0
1634050470000|2021-10-12 14:54:30|6177.25|6177.25|6176.67|6176.67|6177.25|6177.25|6176.67|6176.67|0
1634050480000|2021-10-12 14:54:40|6176.46|6176.46|6176.77|6176.77|6176.98|6176.98|6176.46|6176.46|0
1634050490000|2021-10-12 14:54:50|6176.53|6176.53|6172.98|6172.98|6176.53|6176.53|6172.98|6172.98|0
1634050500000|2021-10-12 14:55:00|6173.27|6173.27|6173.32|6173.32|6173.56|6173.56|6173.27|6173.27|0
1634050510000|2021-10-12 14:55:10|6173.08|6173.08|6170.02|6170.02|6173.08|6173.08|6169.8|6169.8|0
1634050520000|2021-10-12 14:55:20|6169.51|6169.51|6171.68|6171.68|6171.68|6171.68|6169.06|6169.06|0
1634050530000|2021-10-12 14:55:30|6172.15|6172.15|6173.28|6173.28|6173.28|6173.28|6171.91|6171.91|0
1634050540000|2021-10-12 14:55:40|6173.52|6173.52|6173.76|6173.76|6173.76|6173.76|6173.52|6173.52|0
1634050550000|2021-10-12 14:55:50|6173.8|6173.8|6173.59|6173.59|6173.8|6173.8|6173.59|6173.59|0
1634050560000|2021-10-12 14:56:00|6173.54|6173.54|6174.04|6174.04|6174.04|6174.04|6173.45|6173.45|0
1634050570000|2021-10-12 14:56:10|6174.33|6174.33|6174.49|6174.49|6174.78|6174.78|6174.33|6174.33|0
1634050580000|2021-10-12 14:56:20|6174.27|6174.27|6174.03|6174.03|6174.27|6174.27|6173.74|6173.74|0
1634050590000|2021-10-12 14:56:30|6175.15|6175.15|6173.71|6173.71|6175.44|6175.44|6173.71|6173.71|0
1634050600000|2021-10-12 14:56:40|6173.95|6173.95|6171.83|6171.83|6173.95|6173.95|6171.83|6171.83|0
1634050610000|2021-10-12 14:56:50|6172.48|6172.48|6171.71|6171.71|6172.48|6172.48|6171.71|6171.71|0
1634050620000|2021-10-12 14:57:00|6171.69|6171.69|6172.88|6172.88|6172.88|6172.88|6171.69|6171.69|0
1634050630000|2021-10-12 14:57:10|6172.59|6172.59|6172.38|6172.38|6172.59|6172.59|6172.38|6172.38|0
1634050640000|2021-10-12 14:57:20|6171.95|6171.95|6172.67|6172.67|6172.67|6172.67|6171.95|6171.95|0
1634050650000|2021-10-12 14:57:30|6172.45|6172.45|6171.43|6171.43|6172.45|6172.45|6171.43|6171.43|0
1634050660000|2021-10-12 14:57:40|6171.14|6171.14|6171.24|6171.24|6171.24|6171.24|6169.96|6169.96|0
1634050670000|2021-10-12 14:57:50|6172.1|6172.1|6171.81|6171.81|6172.1|6172.1|6171.59|6171.59|0
1634050680000|2021-10-12 14:58:00|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|0
1634050690000|2021-10-12 14:58:10|6171.88|6171.88|6171.88|6171.88|6172.1|6172.1|6171.88|6171.88|0
1634050700000|2021-10-12 14:58:20|6171.45|6171.45|6171.45|6171.45|6171.45|6171.45|6171.45|6171.45|0
1634050710000|2021-10-12 14:58:30|6170.4|6170.4|6167.62|6167.62|6170.4|6170.4|6167.62|6167.62|0
1634050720000|2021-10-12 14:58:40|6167.6|6167.6|6167.8|6167.8|6167.8|6167.8|6167.56|6167.56|0
1634050730000|2021-10-12 14:58:50|6168.09|6168.09|6168.56|6168.56|6169.43|6169.43|6168.09|6168.09|0
1634050740000|2021-10-12 14:59:00|6168.32|6168.32|6167.8|6167.8|6168.83|6168.83|6167.34|6167.34|0
1634050750000|2021-10-12 14:59:10|6168.3|6168.3|6167.82|6167.82|6168.3|6168.3|6167.72|6167.72|0
1634050760000|2021-10-12 14:59:20|6167.77|6167.77|6163.5|6163.5|6167.77|6167.77|6163.5|6163.5|0
1634050770000|2021-10-12 14:59:30|6163.21|6163.21|6163.79|6163.79|6163.79|6163.79|6163.21|6163.21|0
1634050780000|2021-10-12 14:59:40|6164|6164|6164.22|6164.22|6165.58|6165.58|6164|6164|0
1634050790000|2021-10-12 14:59:50|6164.45|6164.45|6162.43|6162.43|6164.45|6164.45|6159.67|6159.67|0
1634050800000|2021-10-12 15:00:00|6162.91|6162.91|6164.34|6164.34|6165.2|6165.2|6162.91|6162.91|0
1634050810000|2021-10-12 15:00:10|6163.62|6163.62|6165.51|6165.51|6165.51|6165.51|6162.8|6162.8|0
1634050820000|2021-10-12 15:00:20|6165.22|6165.22|6168.2|6168.2|6168.2|6168.2|6165.22|6165.22|0
1634050830000|2021-10-12 15:00:30|6169.15|6169.15|6168.84|6168.84|6171.47|6171.47|6168.84|6168.84|0
1634050840000|2021-10-12 15:00:40|6168.36|6168.36|6168.65|6168.65|6168.65|6168.65|6168.36|6168.36|0
1634050850000|2021-10-12 15:00:50|6168.36|6168.36|6165.36|6165.36|6168.36|6168.36|6165.36|6165.36|0
1634050860000|2021-10-12 15:01:00|6165.33|6165.33|6162.19|6162.19|6165.33|6165.33|6162.17|6162.17|0
1634050870000|2021-10-12 15:01:10|6161.61|6161.61|6162.57|6162.57|6162.57|6162.57|6161.61|6161.61|0
1634050880000|2021-10-12 15:01:20|6162.81|6162.81|6161.85|6161.85|6162.81|6162.81|6161.85|6161.85|0
1634050890000|2021-10-12 15:01:30|6161.56|6161.56|6161.13|6161.13|6161.76|6161.76|6160.42|6160.42|0
1634050900000|2021-10-12 15:01:40|6160.66|6160.66|6160.37|6160.37|6160.66|6160.66|6160.37|6160.37|0
1634050910000|2021-10-12 15:01:50|6160.35|6160.35|6161.36|6161.36|6161.36|6161.36|6160.14|6160.14|0
1634050920000|2021-10-12 15:02:00|6161.07|6161.07|6162.05|6162.05|6162.05|6162.05|6161.07|6161.07|0
1634050930000|2021-10-12 15:02:10|6161.47|6161.47|6160.9|6160.9|6161.52|6161.52|6160.04|6160.04|0
1634050940000|2021-10-12 15:02:20|6160.61|6160.61|6160.25|6160.25|6160.83|6160.83|6159.75|6159.75|0
1634050950000|2021-10-12 15:02:30|6160.54|6160.54|6159.53|6159.53|6160.54|6160.54|6159.53|6159.53|0
1634050960000|2021-10-12 15:02:40|6159.82|6159.82|6159.97|6159.97|6160.21|6160.21|6159|6159|0
1634050970000|2021-10-12 15:02:50|6159.9|6159.9|6159.39|6159.39|6159.9|6159.9|6159.39|6159.39|0
1634050980000|2021-10-12 15:03:00|6159.1|6159.1|6158.69|6158.69|6159.1|6159.1|6158.12|6158.12|0
1634050990000|2021-10-12 15:03:10|6158.12|6158.12|6155.97|6155.97|6158.12|6158.12|6155.68|6155.68|0
1634051000000|2021-10-12 15:03:20|6156.55|6156.55|6156.55|6156.55|6156.84|6156.84|6154.96|6154.96|0
1634051010000|2021-10-12 15:03:30|6156.26|6156.26|6156.69|6156.69|6156.69|6156.69|6155.97|6155.97|0
1634051020000|2021-10-12 15:03:40|6156.26|6156.26|6156.31|6156.31|6156.74|6156.74|6156.26|6156.26|0
1634051030000|2021-10-12 15:03:50|6156.6|6156.6|6156.52|6156.52|6156.81|6156.81|6156.52|6156.52|0
1634051040000|2021-10-12 15:04:00|6156.58|6156.58|6156.74|6156.74|6158.37|6158.37|6156.58|6156.58|0
1634051050000|2021-10-12 15:04:10|6156.45|6156.45|6156.47|6156.47|6156.5|6156.5|6156.21|6156.21|0
1634051060000|2021-10-12 15:04:20|6155.82|6155.82|6155.08|6155.08|6155.82|6155.82|6155.01|6155.01|0
1634051070000|2021-10-12 15:04:30|6155.13|6155.13|6154.85|6154.85|6155.22|6155.22|6153.66|6153.66|0
1634051080000|2021-10-12 15:04:40|6155.8|6155.8|6157.39|6157.39|6157.97|6157.97|6155.8|6155.8|0
1634051090000|2021-10-12 15:04:50|6157.87|6157.87|6156.9|6156.9|6157.87|6157.87|6156.67|6156.67|0
1634051100000|2021-10-12 15:05:00|6156.62|6156.62|6157.12|6157.12|6157.81|6157.81|6156.62|6156.62|0
1634051110000|2021-10-12 15:05:10|6155.9|6155.9|6156.01|6156.01|6156.44|6156.44|6155.43|6155.43|0
1634051120000|2021-10-12 15:05:20|6156.22|6156.22|6156.22|6156.22|6157.97|6157.97|6156.22|6156.22|0
1634051130000|2021-10-12 15:05:30|6156.27|6156.27|6156.05|6156.05|6156.27|6156.27|6156.05|6156.05|0
1634051140000|2021-10-12 15:05:40|6156.34|6156.34|6156.79|6156.79|6157.59|6157.59|6156.34|6156.34|0
1634051150000|2021-10-12 15:05:50|6156.58|6156.58|6158.08|6158.08|6158.29|6158.29|6156.58|6156.58|0
1634051160000|2021-10-12 15:06:00|6157.05|6157.05|6157.34|6157.34|6157.34|6157.34|6157.05|6157.05|0
1634051170000|2021-10-12 15:06:10|6157.05|6157.05|6158.7|6158.7|6158.7|6158.7|6157.05|6157.05|0
1634051180000|2021-10-12 15:06:20|6158.46|6158.46|6158.24|6158.24|6158.46|6158.46|6157.88|6157.88|0
1634051190000|2021-10-12 15:06:30|6158.7|6158.7|6158.03|6158.03|6159|6159|6158.03|6158.03|0
1634051200000|2021-10-12 15:06:40|6158.46|6158.46|6158.82|6158.82|6159.04|6159.04|6158.46|6158.46|0
1634051210000|2021-10-12 15:06:50|6159.11|6159.11|6158.75|6158.75|6159.25|6159.25|6158.75|6158.75|0
1634051220000|2021-10-12 15:07:00|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|0
1634051230000|2021-10-12 15:07:10|6158.91|6158.91|6159.11|6159.11|6159.2|6159.2|6158.91|6158.91|0
1634051240000|2021-10-12 15:07:20|6158.89|6158.89|6158.4|6158.4|6158.89|6158.89|6158.4|6158.4|0
1634051250000|2021-10-12 15:07:30|6158.19|6158.19|6157.32|6157.32|6158.19|6158.19|6157.32|6157.32|0
1634051260000|2021-10-12 15:07:40|6157.11|6157.11|6156.82|6156.82|6157.11|6157.11|6156.29|6156.29|0
1634051280000|2021-10-12 15:08:00|6156.83|6156.83|6156.41|6156.41|6156.83|6156.83|6156.38|6156.38|0
1634051290000|2021-10-12 15:08:10|6156.39|6156.39|6155.36|6155.36|6156.61|6156.61|6155.36|6155.36|0
1634051300000|2021-10-12 15:08:20|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|0
1634051310000|2021-10-12 15:08:30|6154.65|6154.65|6153.15|6153.15|6154.65|6154.65|6152.21|6152.21|0
1634051320000|2021-10-12 15:08:40|6152.93|6152.93|6151.88|6151.88|6152.93|6152.93|6151.09|6151.09|0
1634051330000|2021-10-12 15:08:50|6152.46|6152.46|6153.85|6153.85|6153.85|6153.85|6152.46|6152.46|0
1634051340000|2021-10-12 15:09:00|6155.5|6155.5|6155.28|6155.28|6155.5|6155.5|6155.28|6155.28|0
1634051350000|2021-10-12 15:09:10|6155.93|6155.93|6156.45|6156.45|6156.45|6156.45|6155.93|6155.93|0
1634051360000|2021-10-12 15:09:20|6156.23|6156.23|6156.66|6156.66|6158.75|6158.75|6156.23|6156.23|0
1634051370000|2021-10-12 15:09:30|6156.95|6156.95|6156.09|6156.09|6156.95|6156.95|6155.87|6155.87|0
1634051380000|2021-10-12 15:09:40|6156.33|6156.33|6156.64|6156.64|6156.81|6156.81|6156.09|6156.09|0
1634051390000|2021-10-12 15:09:50|6156.35|6156.35|6154.67|6154.67|6156.35|6156.35|6154.67|6154.67|0
1634051400000|2021-10-12 15:10:00|6154.66|6154.66|6157.68|6157.68|6157.68|6157.68|6154.66|6154.66|0
1634051410000|2021-10-12 15:10:10|6157.46|6157.46|6157.82|6157.82|6157.82|6157.82|6157.23|6157.23|0
1634051420000|2021-10-12 15:10:20|6158.29|6158.29|6158.54|6158.54|6158.54|6158.54|6158.29|6158.29|0
1634051430000|2021-10-12 15:10:30|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|0
1634051440000|2021-10-12 15:10:40|6156.84|6156.84|6155.9|6155.9|6156.84|6156.84|6155.9|6155.9|0
1634051450000|2021-10-12 15:10:50|6156.33|6156.33|6154.23|6154.23|6156.33|6156.33|6154.23|6154.23|0
1634051460000|2021-10-12 15:11:00|6153.99|6153.99|6153.22|6153.22|6153.99|6153.99|6152.71|6152.71|0
1634051470000|2021-10-12 15:11:10|6153.51|6153.51|6151.98|6151.98|6153.96|6153.96|6151.98|6151.98|0
1634051480000|2021-10-12 15:11:20|6152.27|6152.27|6152.48|6152.48|6152.52|6152.52|6152.01|6152.01|0
1634051490000|2021-10-12 15:11:30|6152.43|6152.43|6153.24|6153.24|6153.48|6153.48|6152.43|6152.43|0
1634051500000|2021-10-12 15:11:40|6153.19|6153.19|6153.76|6153.76|6153.76|6153.76|6153.19|6153.19|0
1634051510000|2021-10-12 15:11:50|6154.23|6154.23|6155.43|6155.43|6155.48|6155.48|6154.23|6154.23|0
1634051520000|2021-10-12 15:12:00|6155.39|6155.39|6152.85|6152.85|6155.39|6155.39|6152.85|6152.85|0
1634051530000|2021-10-12 15:12:10|6153.06|6153.06|6153.35|6153.35|6153.35|6153.35|6153.06|6153.06|0
1634051540000|2021-10-12 15:12:20|6153.83|6153.83|6153.32|6153.32|6153.83|6153.83|6153.32|6153.32|0
1634051550000|2021-10-12 15:12:30|6154.07|6154.07|6154.57|6154.57|6154.88|6154.88|6154.07|6154.07|0
1634051560000|2021-10-12 15:12:40|6154.86|6154.86|6153.64|6153.64|6154.86|6154.86|6153.64|6153.64|0
1634051570000|2021-10-12 15:12:50|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|0
1634051580000|2021-10-12 15:13:00|6153.69|6153.69|6153.84|6153.84|6154.12|6154.12|6153.69|6153.69|0
1634051590000|2021-10-12 15:13:10|6154.12|6154.12|6153.79|6153.79|6154.12|6154.12|6153.79|6153.79|0
1634051600000|2021-10-12 15:13:20|6154.27|6154.27|6153.78|6153.78|6154.28|6154.28|6153.78|6153.78|0
1634051610000|2021-10-12 15:13:30|6154.06|6154.06|6152.13|6152.13|6154.06|6154.06|6152.13|6152.13|0
1634051620000|2021-10-12 15:13:40|6151.7|6151.7|6151.46|6151.46|6151.7|6151.7|6151.46|6151.46|0
1634051630000|2021-10-12 15:13:50|6151.47|6151.47|6150.89|6150.89|6151.47|6151.47|6150.89|6150.89|0
1634051640000|2021-10-12 15:14:00|6150.65|6150.65|6151.24|6151.24|6151.24|6151.24|6150.64|6150.64|0
1634051650000|2021-10-12 15:14:10|6150.95|6150.95|6151.45|6151.45|6151.45|6151.45|6150.95|6150.95|0
1634051660000|2021-10-12 15:14:20|6151.74|6151.74|6153.92|6153.92|6153.92|6153.92|6151.74|6151.74|0
1634051670000|2021-10-12 15:14:30|6153.39|6153.39|6153.72|6153.72|6153.72|6153.72|6152.94|6152.94|0
1634051680000|2021-10-12 15:14:40|6154.18|6154.18|6154.75|6154.75|6154.75|6154.75|6154.18|6154.18|0
1634051690000|2021-10-12 15:14:50|6154.71|6154.71|6153.63|6153.63|6155|6155|6153.63|6153.63|0
1634051700000|2021-10-12 15:15:00|6153.87|6153.87|6153.63|6153.63|6154.61|6154.61|6153.63|6153.63|0
1634051710000|2021-10-12 15:15:10|6153.2|6153.2|6154.89|6154.89|6154.89|6154.89|6152.9|6152.9|0
1634051720000|2021-10-12 15:15:20|6154.41|6154.41|6154.15|6154.15|6154.65|6154.65|6153.94|6153.94|0
1634051730000|2021-10-12 15:15:30|6153.28|6153.28|6152.66|6152.66|6154.15|6154.15|6152.66|6152.66|0
1634051740000|2021-10-12 15:15:40|6152.64|6152.64|6152.64|6152.64|6152.93|6152.93|6152.64|6152.64|0
1634051750000|2021-10-12 15:15:50|6152.67|6152.67|6152.91|6152.91|6153.19|6153.19|6152.21|6152.21|0
1634051760000|2021-10-12 15:16:00|6152.4|6152.4|6153.7|6153.7|6153.7|6153.7|6152.11|6152.11|0
1634051770000|2021-10-12 15:16:10|6153.12|6153.12|6154.2|6154.2|6154.2|6154.2|6152.69|6152.69|0
1634051780000|2021-10-12 15:16:20|6154.42|6154.42|6155.42|6155.42|6155.42|6155.42|6154.42|6154.42|0
1634051790000|2021-10-12 15:16:30|6155.71|6155.71|6156.14|6156.14|6156.14|6156.14|6155.71|6155.71|0
1634051800000|2021-10-12 15:16:40|6155.93|6155.93|6155.42|6155.42|6156.14|6156.14|6155.42|6155.42|0
1634051810000|2021-10-12 15:16:50|6154.97|6154.97|6156.17|6156.17|6156.17|6156.17|6154.68|6154.68|0
1634051820000|2021-10-12 15:17:00|6156.18|6156.18|6156.19|6156.19|6156.76|6156.76|6156.18|6156.18|0
1634051830000|2021-10-12 15:17:10|6156.17|6156.17|6156.17|6156.17|6156.17|6156.17|6156.17|6156.17|0
1634051840000|2021-10-12 15:17:20|6155.88|6155.88|6155.36|6155.36|6155.88|6155.88|6155.07|6155.07|0
1634051850000|2021-10-12 15:17:30|6155.07|6155.07|6155.34|6155.34|6155.34|6155.34|6154.83|6154.83|0
1634051860000|2021-10-12 15:17:40|6155.62|6155.62|6156.13|6156.13|6156.13|6156.13|6155.62|6155.62|0
1634051870000|2021-10-12 15:17:50|6156.42|6156.42|6157.85|6157.85|6158.31|6158.31|6156.42|6156.42|0
1634051880000|2021-10-12 15:18:00|6157.56|6157.56|6157.18|6157.18|6157.56|6157.56|6156.89|6156.89|0
1634051890000|2021-10-12 15:18:10|6157.42|6157.42|6157.87|6157.87|6157.87|6157.87|6156.32|6156.32|0
1634051900000|2021-10-12 15:18:20|6157.64|6157.64|6159.07|6159.07|6159.07|6159.07|6157.64|6157.64|0
1634051910000|2021-10-12 15:18:30|6159.12|6159.12|6159.86|6159.86|6159.86|6159.86|6159.07|6159.07|0
1634051930000|2021-10-12 15:18:50|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|0
1634051940000|2021-10-12 15:19:00|6160.17|6160.17|6162|6162|6162|6162|6159.59|6159.59|0
1634051950000|2021-10-12 15:19:10|6161.43|6161.43|6160.65|6160.65|6161.43|6161.43|6160.61|6160.61|0
1634051960000|2021-10-12 15:19:20|6161.23|6161.23|6161.05|6161.05|6161.25|6161.25|6161.04|6161.04|0
1634051970000|2021-10-12 15:19:30|6161.27|6161.27|6162.26|6162.26|6162.26|6162.26|6160.98|6160.98|0
1634051980000|2021-10-12 15:19:40|6161.97|6161.97|6160.56|6160.56|6161.97|6161.97|6160.56|6160.56|0
1634051990000|2021-10-12 15:19:50|6160.78|6160.78|6160.79|6160.79|6160.79|6160.79|6160.78|6160.78|0
1634052000000|2021-10-12 15:20:00|6159.81|6159.81|6160.65|6160.65|6160.65|6160.65|6159.52|6159.52|0
1634052010000|2021-10-12 15:20:10|6160.36|6160.36|6161.22|6161.22|6161.22|6161.22|6160.36|6160.36|0
1634052020000|2021-10-12 15:20:20|6161.51|6161.51|6161.8|6161.8|6161.8|6161.8|6161.51|6161.51|0
1634052030000|2021-10-12 15:20:30|6161.51|6161.51|6161.08|6161.08|6162.2|6162.2|6160.55|6160.55|0
1634052040000|2021-10-12 15:20:40|6161.32|6161.32|6161.1|6161.1|6161.32|6161.32|6161.1|6161.1|0
1634052050000|2021-10-12 15:20:50|6161.32|6161.32|6161.34|6161.34|6161.37|6161.37|6161.08|6161.08|0
1634052060000|2021-10-12 15:21:00|6162.04|6162.04|6162.25|6162.25|6162.32|6162.32|6161.34|6161.34|0
1634052070000|2021-10-12 15:21:10|6162.75|6162.75|6163.06|6163.06|6163.33|6163.33|6162.75|6162.75|0
1634052080000|2021-10-12 15:21:20|6163.09|6163.09|6163.38|6163.38|6163.38|6163.38|6163.09|6163.09|0
1634052090000|2021-10-12 15:21:30|6163.62|6163.62|6163.84|6163.84|6163.84|6163.84|6163.33|6163.33|0
1634052100000|2021-10-12 15:21:40|6164.13|6164.13|6163.76|6163.76|6164.34|6164.34|6163.76|6163.76|0
1634052110000|2021-10-12 15:21:50|6164.48|6164.48|6164.45|6164.45|6164.77|6164.77|6164.45|6164.45|0
1634052120000|2021-10-12 15:22:00|6164.16|6164.16|6164.66|6164.66|6164.66|6164.66|6164.16|6164.16|0
1634052130000|2021-10-12 15:22:10|6164.9|6164.9|6163.95|6163.95|6165.02|6165.02|6163.95|6163.95|0
1634052140000|2021-10-12 15:22:20|6164.24|6164.24|6163.98|6163.98|6164.24|6164.24|6163.95|6163.95|0
1634052150000|2021-10-12 15:22:30|6163.69|6163.69|6163.67|6163.67|6163.69|6163.69|6163.4|6163.4|0
1634052160000|2021-10-12 15:22:40|6163.72|6163.72|6164.01|6164.01|6164.01|6164.01|6163.72|6163.72|0
1634052170000|2021-10-12 15:22:50|6164.3|6164.3|6165.2|6165.2|6165.2|6165.2|6164.3|6164.3|0
1634052180000|2021-10-12 15:23:00|6165.22|6165.22|6164.19|6164.19|6165.22|6165.22|6164.19|6164.19|0
1634052190000|2021-10-12 15:23:10|6164.18|6164.18|6161.67|6161.67|6164.18|6164.18|6161.57|6161.57|0
1634052200000|2021-10-12 15:23:20|6160.95|6160.95|6160.99|6160.99|6160.99|6160.99|6160.95|6160.95|0
1634052210000|2021-10-12 15:23:30|6160.75|6160.75|6158.83|6158.83|6160.75|6160.75|6158.83|6158.83|0
1634052220000|2021-10-12 15:23:40|6158.61|6158.61|6159.1|6159.1|6159.19|6159.19|6158.61|6158.61|0
1634052230000|2021-10-12 15:23:50|6159.09|6159.09|6158.63|6158.63|6159.09|6159.09|6158.06|6158.06|0
1634052240000|2021-10-12 15:24:00|6158.35|6158.35|6158.63|6158.63|6158.63|6158.63|6158.35|6158.35|0
1634052250000|2021-10-12 15:24:10|6158.92|6158.92|6158.58|6158.58|6159.45|6159.45|6158.58|6158.58|0
1634052260000|2021-10-12 15:24:20|6158.6|6158.6|6158.36|6158.36|6158.6|6158.6|6158.36|6158.36|0
1634052270000|2021-10-12 15:24:30|6158.65|6158.65|6159.34|6159.34|6159.92|6159.92|6158.65|6158.65|0
1634052280000|2021-10-12 15:24:40|6159.92|6159.92|6158.67|6158.67|6159.96|6159.96|6158.67|6158.67|0
1634052290000|2021-10-12 15:24:50|6158.38|6158.38|6157.98|6157.98|6158.42|6158.42|6157.96|6157.96|0
1634052300000|2021-10-12 15:25:00|6157.69|6157.69|6157.48|6157.48|6157.69|6157.69|6157.48|6157.48|0
1634052310000|2021-10-12 15:25:10|6157.26|6157.26|6157.25|6157.25|6157.78|6157.78|6157.03|6157.03|0
1634052320000|2021-10-12 15:25:20|6156.96|6156.96|6156.9|6156.9|6157.14|6157.14|6156.24|6156.24|0
1634052330000|2021-10-12 15:25:30|6156.68|6156.68|6155.94|6155.94|6156.68|6156.68|6155.94|6155.94|0
1634052340000|2021-10-12 15:25:40|6155.93|6155.93|6155.66|6155.66|6155.93|6155.93|6155.66|6155.66|0
1634052350000|2021-10-12 15:25:50|6155.88|6155.88|6155.88|6155.88|6156.17|6156.17|6155.88|6155.88|0
1634052360000|2021-10-12 15:26:00|6156.12|6156.12|6155.16|6155.16|6156.13|6156.13|6155.16|6155.16|0
1634052370000|2021-10-12 15:26:10|6155.59|6155.59|6155.59|6155.59|6156.07|6156.07|6155.14|6155.14|0
1634052380000|2021-10-12 15:26:20|6155.83|6155.83|6156.91|6156.91|6156.91|6156.91|6155.83|6155.83|0
1634052390000|2021-10-12 15:26:30|6157.15|6157.15|6156.91|6156.91|6157.44|6157.44|6156.57|6156.57|0
1634052400000|2021-10-12 15:26:40|6157.2|6157.2|6157.65|6157.65|6157.65|6157.65|6157.2|6157.2|0
1634052410000|2021-10-12 15:26:50|6157.86|6157.86|6158.78|6158.78|6159.35|6159.35|6157.86|6157.86|0
1634052420000|2021-10-12 15:27:00|6158.49|6158.49|6159.01|6159.01|6159.01|6159.01|6158.43|6158.43|0
1634052430000|2021-10-12 15:27:10|6158.8|6158.8|6159|6159|6159.05|6159.05|6158.51|6158.51|0
1634052440000|2021-10-12 15:27:20|6159.29|6159.29|6160.44|6160.44|6160.7|6160.7|6159.29|6159.29|0
1634052450000|2021-10-12 15:27:30|6160.49|6160.49|6159.74|6159.74|6160.49|6160.49|6159.74|6159.74|0
1634052460000|2021-10-12 15:27:40|6160.2|6160.2|6160.15|6160.15|6160.44|6160.44|6160.15|6160.15|0
1634052470000|2021-10-12 15:27:50|6159.93|6159.93|6159.69|6159.69|6160.15|6160.15|6159.69|6159.69|0
1634052480000|2021-10-12 15:28:00|6159.74|6159.74|6159.26|6159.26|6159.74|6159.74|6158.82|6158.82|0
1634052490000|2021-10-12 15:28:10|6159.55|6159.55|6159.77|6159.77|6159.77|6159.77|6159.55|6159.55|0
1634052500000|2021-10-12 15:28:20|6160|6160|6159.26|6159.26|6160.22|6160.22|6159.26|6159.26|0
1634052510000|2021-10-12 15:28:30|6159.05|6159.05|6158.23|6158.23|6159.05|6159.05|6158.01|6158.01|0
1634052520000|2021-10-12 15:28:40|6158.52|6158.52|6159.38|6159.38|6159.38|6159.38|6158.47|6158.47|0
1634052530000|2021-10-12 15:28:50|6159.67|6159.67|6160.25|6160.25|6160.25|6160.25|6159.67|6159.67|0
1634052540000|2021-10-12 15:29:00|6160.53|6160.53|6160.58|6160.58|6161.7|6161.7|6160.25|6160.25|0
1634052550000|2021-10-12 15:29:10|6160.36|6160.36|6160.56|6160.56|6160.89|6160.89|6160.36|6160.36|0
1634052560000|2021-10-12 15:29:20|6160.85|6160.85|6159.89|6159.89|6161.33|6161.33|6159.89|6159.89|0
1634052570000|2021-10-12 15:29:30|6159.87|6159.87|6158.74|6158.74|6160.57|6160.57|6158.51|6158.51|0
1634052580000|2021-10-12 15:29:40|6158.73|6158.73|6159.42|6159.42|6159.93|6159.93|6157.75|6157.75|0
1634052590000|2021-10-12 15:29:50|6159.37|6159.37|6159.16|6159.16|6159.83|6159.83|6158.71|6158.71|0
1634109300000|2021-10-13 07:15:00|6127.89|6127.89|6127.26|6127.26|6128.32|6128.32|6127.02|6127.02|0
1634109320000|2021-10-13 07:15:20|6125.99|6125.99|6125.72|6125.72|6126.27|6126.27|6125.29|6125.29|0
1634109330000|2021-10-13 07:15:30|6126.2|6126.2|6127.42|6127.42|6127.42|6127.42|6126.2|6126.2|0
1634109340000|2021-10-13 07:15:40|6127.64|6127.64|6127.64|6127.64|6127.64|6127.64|6127.64|6127.64|0
1634109350000|2021-10-13 07:15:50|6127.06|6127.06|6128.28|6128.28|6128.33|6128.33|6127.01|6127.01|0
1634109360000|2021-10-13 07:16:00|6128.24|6128.24|6129.1|6129.1|6129.1|6129.1|6128.05|6128.05|0
1634109370000|2021-10-13 07:16:10|6128.6|6128.6|6127.45|6127.45|6128.6|6128.6|6126.88|6126.88|0
1634109380000|2021-10-13 07:16:20|6127.64|6127.64|6129.23|6129.23|6129.23|6129.23|6127.64|6127.64|0
1634109390000|2021-10-13 07:16:30|6129.47|6129.47|6129.18|6129.18|6129.47|6129.47|6129.18|6129.18|0
1634109400000|2021-10-13 07:16:40|6129.42|6129.42|6130.37|6130.37|6130.37|6130.37|6129.13|6129.13|0
1634109410000|2021-10-13 07:16:50|6130.14|6130.14|6128.91|6128.91|6130.15|6130.15|6128.91|6128.91|0
1634109420000|2021-10-13 07:17:00|6129.48|6129.48|6129.25|6129.25|6129.48|6129.48|6128.67|6128.67|0
1634109430000|2021-10-13 07:17:10|6129.4|6129.4|6130.55|6130.55|6130.55|6130.55|6129.11|6129.11|0
1634109440000|2021-10-13 07:17:20|6131.98|6131.98|6131.91|6131.91|6131.98|6131.98|6131.62|6131.62|0
1634109450000|2021-10-13 07:17:30|6131.2|6131.2|6128.63|6128.63|6131.2|6131.2|6128.63|6128.63|0
1634109460000|2021-10-13 07:17:40|6128.52|6128.52|6129.27|6129.27|6129.27|6129.27|6127.59|6127.59|0
1634109470000|2021-10-13 07:17:50|6128.69|6128.69|6128.69|6128.69|6128.69|6128.69|6128.69|6128.69|0
1634109480000|2021-10-13 07:18:00|6129.27|6129.27|6128.19|6128.19|6129.27|6129.27|6128.19|6128.19|0
1634109490000|2021-10-13 07:18:10|6124.19|6124.19|6120.58|6120.58|6124.19|6124.19|6120.37|6120.37|0
1634109500000|2021-10-13 07:18:20|6120.37|6120.37|6125.17|6125.17|6125.17|6125.17|6120.37|6120.37|0
1634109510000|2021-10-13 07:18:30|6124.17|6124.17|6132.93|6132.93|6132.93|6132.93|6124.17|6124.17|0
1634109520000|2021-10-13 07:18:40|6133.22|6133.22|6133.03|6133.03|6134.27|6134.27|6133.03|6133.03|0
1634109530000|2021-10-13 07:18:50|6132.5|6132.5|6133.29|6133.29|6133.29|6133.29|6132.5|6132.5|0
1634109540000|2021-10-13 07:19:00|6133|6133|6130.18|6130.18|6133|6133|6130.18|6130.18|0
1634109550000|2021-10-13 07:19:10|6130.16|6130.16|6129.79|6129.79|6130.16|6130.16|6128.97|6128.97|0
1634109560000|2021-10-13 07:19:20|6129.74|6129.74|6131.52|6131.52|6132.45|6132.45|6129.35|6129.35|0
1634109570000|2021-10-13 07:19:30|6131.31|6131.31|6131.93|6131.93|6131.93|6131.93|6130.44|6130.44|0
1634109580000|2021-10-13 07:19:40|6132.5|6132.5|6133.65|6133.65|6133.65|6133.65|6132.5|6132.5|0
1634109590000|2021-10-13 07:19:50|6134.3|6134.3|6133.91|6133.91|6134.3|6134.3|6133.67|6133.67|0
1634109600000|2021-10-13 07:20:00|6134.15|6134.15|6130.71|6130.71|6134.15|6134.15|6130.39|6130.39|0
1634109610000|2021-10-13 07:20:10|6131.14|6131.14|6130.42|6130.42|6131.14|6131.14|6130.42|6130.42|0
1634109620000|2021-10-13 07:20:20|6130.13|6130.13|6129.89|6129.89|6130.13|6130.13|6129.37|6129.37|0
1634109630000|2021-10-13 07:20:30|6130.13|6130.13|6129.41|6129.41|6130.13|6130.13|6129.12|6129.12|0
1634109640000|2021-10-13 07:20:40|6128.93|6128.93|6128.86|6128.86|6128.93|6128.93|6128.36|6128.36|0
1634109650000|2021-10-13 07:20:50|6130.59|6130.59|6130.25|6130.25|6130.83|6130.83|6130.25|6130.25|0
1634109660000|2021-10-13 07:21:00|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|0
1634109670000|2021-10-13 07:21:10|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|0
1634109680000|2021-10-13 07:21:20|6130.97|6130.97|6130.88|6130.88|6131.26|6131.26|6130.82|6130.82|0
1634109690000|2021-10-13 07:21:30|6130.89|6130.89|6130.18|6130.18|6130.89|6130.89|6130.18|6130.18|0
1634109700000|2021-10-13 07:21:40|6130.13|6130.13|6128.49|6128.49|6130.13|6130.13|6128.2|6128.2|0
1634109710000|2021-10-13 07:21:50|6128.77|6128.77|6133.29|6133.29|6133.29|6133.29|6128.77|6128.77|0
1634109720000|2021-10-13 07:22:00|6132.58|6132.58|6133.46|6133.46|6133.47|6133.47|6132.58|6132.58|0
1634109730000|2021-10-13 07:22:10|6133.24|6133.24|6133.86|6133.86|6133.86|6133.86|6133.01|6133.01|0
1634109740000|2021-10-13 07:22:20|6134.57|6134.57|6132.9|6132.9|6135.2|6135.2|6132.9|6132.9|0
1634109750000|2021-10-13 07:22:30|6132.87|6132.87|6130.67|6130.67|6132.87|6132.87|6130.67|6130.67|0
1634109760000|2021-10-13 07:22:40|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|0
1634109770000|2021-10-13 07:22:50|6129.95|6129.95|6129.95|6129.95|6129.95|6129.95|6129.95|6129.95|0
1634109780000|2021-10-13 07:23:00|6129.74|6129.74|6126.64|6126.64|6129.74|6129.74|6126.64|6126.64|0
1634109790000|2021-10-13 07:23:10|6126.35|6126.35|6126.35|6126.35|6126.35|6126.35|6126.06|6126.06|0
1634109800000|2021-10-13 07:23:20|6125.77|6125.77|6123.04|6123.04|6126.35|6126.35|6122.4|6122.4|0
1634109810000|2021-10-13 07:23:30|6122.99|6122.99|6118.76|6118.76|6122.99|6122.99|6118.52|6118.52|0
1634109820000|2021-10-13 07:23:40|6119.48|6119.48|6120.53|6120.53|6120.53|6120.53|6119.19|6119.19|0
1634109830000|2021-10-13 07:23:50|6120.96|6120.96|6120.87|6120.87|6120.96|6120.96|6120.87|6120.87|0
1634109840000|2021-10-13 07:24:00|6121.11|6121.11|6121.99|6121.99|6121.99|6121.99|6121.11|6121.11|0
1634109850000|2021-10-13 07:24:10|6122.86|6122.86|6122.16|6122.16|6123.1|6123.1|6121.88|6121.88|0
1634109870000|2021-10-13 07:24:30|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|0
1634109880000|2021-10-13 07:24:40|6122.35|6122.35|6122.35|6122.35|6122.35|6122.35|6122.35|6122.35|0
1634109890000|2021-10-13 07:24:50|6122.06|6122.06|6123|6123|6123|6123|6121.71|6121.71|0
1634109900000|2021-10-13 07:25:00|6123.29|6123.29|6121.68|6121.68|6123.89|6123.89|6121.68|6121.68|0
1634109910000|2021-10-13 07:25:10|6122.26|6122.26|6122.47|6122.47|6122.47|6122.47|6121.97|6121.97|0
1634109920000|2021-10-13 07:25:20|6122.18|6122.18|6124.92|6124.92|6124.92|6124.92|6122.18|6122.18|0
1634109930000|2021-10-13 07:25:30|6126.02|6126.02|6125.97|6125.97|6126.02|6126.02|6125.97|6125.97|0
1634109940000|2021-10-13 07:25:40|6127.98|6127.98|6130.2|6130.2|6130.2|6130.2|6127.69|6127.69|0
1634109950000|2021-10-13 07:25:50|6130.44|6130.44|6130.94|6130.94|6130.94|6130.94|6130.44|6130.44|0
1634109960000|2021-10-13 07:26:00|6130.3|6130.3|6126.85|6126.85|6130.3|6130.3|6126.61|6126.61|0
1634109970000|2021-10-13 07:26:10|6127.14|6127.14|6128|6128|6128|6128|6127.14|6127.14|0
1634109980000|2021-10-13 07:26:20|6129.67|6129.67|6130.38|6130.38|6130.38|6130.38|6129.67|6129.67|0
1634109990000|2021-10-13 07:26:30|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|0
1634110000000|2021-10-13 07:26:40|6132.93|6132.93|6133.12|6133.12|6133.12|6133.12|6132.64|6132.64|0
1634110010000|2021-10-13 07:26:50|6132.64|6132.64|6130.92|6130.92|6132.64|6132.64|6130.25|6130.25|0
1634110020000|2021-10-13 07:27:00|6130.68|6130.68|6129.73|6129.73|6130.68|6130.68|6129.73|6129.73|0
1634110030000|2021-10-13 07:27:10|6129.59|6129.59|6131.79|6131.79|6131.79|6131.79|6129.59|6129.59|0
1634110040000|2021-10-13 07:27:20|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|0
1634110050000|2021-10-13 07:27:30|6132.36|6132.36|6133.01|6133.01|6133.01|6133.01|6132.32|6132.32|0
1634110060000|2021-10-13 07:27:40|6133.48|6133.48|6133.25|6133.25|6133.48|6133.48|6133.25|6133.25|0
1634110070000|2021-10-13 07:27:50|6132.53|6132.53|6136.42|6136.42|6136.42|6136.42|6132.53|6132.53|0
1634110080000|2021-10-13 07:28:00|6137.29|6137.29|6136.76|6136.76|6137.29|6137.29|6136.76|6136.76|0
1634110110000|2021-10-13 07:28:30|6136.52|6136.52|6135.75|6135.75|6136.52|6136.52|6135.27|6135.27|0
1634110120000|2021-10-13 07:28:40|6135.51|6135.51|6135.12|6135.12|6135.7|6135.7|6134.06|6134.06|0
1634110130000|2021-10-13 07:28:50|6134.65|6134.65|6134.59|6134.59|6134.65|6134.65|6134.59|6134.59|0
1634110140000|2021-10-13 07:29:00|6134.88|6134.88|6135.88|6135.88|6135.88|6135.88|6134.88|6134.88|0
1634110150000|2021-10-13 07:29:10|6134.89|6134.89|6134.89|6134.89|6134.89|6134.89|6134.89|6134.89|0
1634110170000|2021-10-13 07:29:30|6133.78|6133.78|6133.28|6133.28|6133.78|6133.78|6133.07|6133.07|0
1634110180000|2021-10-13 07:29:40|6133.52|6133.52|6133.47|6133.47|6133.52|6133.52|6133.47|6133.47|0
1634110190000|2021-10-13 07:29:50|6133|6133|6132.6|6132.6|6133.23|6133.23|6132.31|6132.31|0
1634110200000|2021-10-13 07:30:00|6133.08|6133.08|6135.07|6135.07|6135.07|6135.07|6133.08|6133.08|0
1634110210000|2021-10-13 07:30:10|6134.83|6134.83|6136.26|6136.26|6136.26|6136.26|6134.59|6134.59|0
1634110220000|2021-10-13 07:30:20|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|0
1634110230000|2021-10-13 07:30:30|6137.91|6137.91|6138.13|6138.13|6138.13|6138.13|6137.91|6137.91|0
1634110240000|2021-10-13 07:30:40|6138.18|6138.18|6137.8|6137.8|6138.18|6138.18|6137.8|6137.8|0
1634110250000|2021-10-13 07:30:50|6137.58|6137.58|6136.58|6136.58|6137.58|6137.58|6136.34|6136.34|0
1634110260000|2021-10-13 07:31:00|6136.53|6136.53|6133.65|6133.65|6136.53|6136.53|6133.37|6133.37|0
1634110270000|2021-10-13 07:31:10|6133.94|6133.94|6132.46|6132.46|6133.94|6133.94|6132.46|6132.46|0
1634110280000|2021-10-13 07:31:20|6131.6|6131.6|6130.64|6130.64|6131.6|6131.6|6130.64|6130.64|0
1634110290000|2021-10-13 07:31:30|6130.88|6130.88|6132.47|6132.47|6132.47|6132.47|6130.88|6130.88|0
1634110300000|2021-10-13 07:31:40|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|0
1634110310000|2021-10-13 07:31:50|6131.11|6131.11|6131.11|6131.11|6131.11|6131.11|6131.11|6131.11|0
1634110320000|2021-10-13 07:32:00|6130.64|6130.64|6128.53|6128.53|6130.64|6130.64|6128.27|6128.27|0
1634110330000|2021-10-13 07:32:10|6128.29|6128.29|6128.06|6128.06|6128.29|6128.29|6127.84|6127.84|0
1634110340000|2021-10-13 07:32:20|6128.53|6128.53|6129.46|6129.46|6129.46|6129.46|6128.53|6128.53|0
1634110360000|2021-10-13 07:32:40|6129.17|6129.17|6128.88|6128.88|6129.17|6129.17|6128.88|6128.88|0
1634110370000|2021-10-13 07:32:50|6128.65|6128.65|6127.83|6127.83|6128.65|6128.65|6127.83|6127.83|0
1634110400000|2021-10-13 07:33:20|6128.26|6128.26|6128.74|6128.74|6128.74|6128.74|6128.26|6128.26|0
1634110410000|2021-10-13 07:33:30|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|0
1634110420000|2021-10-13 07:33:40|6128.69|6128.69|6122.24|6122.24|6128.69|6128.69|6122.24|6122.24|0
1634110430000|2021-10-13 07:33:50|6121.09|6121.09|6120.52|6120.52|6121.09|6121.09|6119.7|6119.7|0
1634110450000|2021-10-13 07:34:10|6120.04|6120.04|6120.56|6120.56|6120.56|6120.56|6119.69|6119.69|0
1634110460000|2021-10-13 07:34:20|6119.69|6119.69|6120.59|6120.59|6120.59|6120.59|6119.4|6119.4|0
1634110470000|2021-10-13 07:34:30|6120.88|6120.88|6121.39|6121.39|6122.34|6122.34|6120.88|6120.88|0
1634110480000|2021-10-13 07:34:40|6120.17|6120.17|6120.26|6120.26|6120.26|6120.26|6120.17|6120.17|0
1634110490000|2021-10-13 07:34:50|6120.31|6120.31|6120.26|6120.26|6120.31|6120.31|6120.26|6120.26|0
1634110500000|2021-10-13 07:35:00|6121.58|6121.58|6120.05|6120.05|6121.58|6121.58|6120.05|6120.05|0
1634110510000|2021-10-13 07:35:10|6119.57|6119.57|6117.24|6117.24|6119.66|6119.66|6117.24|6117.24|0
1634110520000|2021-10-13 07:35:20|6116.81|6116.81|6115.76|6115.76|6116.81|6116.81|6115.23|6115.23|0
1634110530000|2021-10-13 07:35:30|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|0
1634110540000|2021-10-13 07:35:40|6117.38|6117.38|6117.61|6117.61|6118.54|6118.54|6117.38|6117.38|0
1634110550000|2021-10-13 07:35:50|6117.57|6117.57|6115.63|6115.63|6117.57|6117.57|6115.63|6115.63|0
1634110560000|2021-10-13 07:36:00|6115.92|6115.92|6115.77|6115.77|6116.42|6116.42|6115.77|6115.77|0
1634110570000|2021-10-13 07:36:10|6115.54|6115.54|6113.97|6113.97|6115.54|6115.54|6113.97|6113.97|0
1634110580000|2021-10-13 07:36:20|6113.73|6113.73|6113.07|6113.07|6113.74|6113.74|6112.81|6112.81|0
1634110590000|2021-10-13 07:36:30|6113.31|6113.31|6113.55|6113.55|6113.55|6113.55|6113.31|6113.31|0
1634110600000|2021-10-13 07:36:40|6113.76|6113.76|6113.76|6113.76|6113.76|6113.76|6113.76|6113.76|0
1634110610000|2021-10-13 07:36:50|6113.67|6113.67|6116.14|6116.14|6116.14|6116.14|6113.67|6113.67|0
1634110630000|2021-10-13 07:37:10|6115.7|6115.7|6115.42|6115.42|6115.7|6115.7|6115.42|6115.42|0
1634110640000|2021-10-13 07:37:20|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|0
1634110650000|2021-10-13 07:37:30|6116.11|6116.11|6116.8|6116.8|6116.8|6116.8|6116.06|6116.06|0
1634110660000|2021-10-13 07:37:40|6117.09|6117.09|6115.72|6115.72|6117.09|6117.09|6115.72|6115.72|0
1634110670000|2021-10-13 07:37:50|6114.32|6114.32|6114.72|6114.72|6114.79|6114.79|6114.27|6114.27|0
1634110680000|2021-10-13 07:38:00|6114.14|6114.14|6108.09|6108.09|6114.19|6114.19|6108.09|6108.09|0
1634110690000|2021-10-13 07:38:10|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|0
1634110700000|2021-10-13 07:38:20|6106.01|6106.01|6107.54|6107.54|6107.54|6107.54|6106.01|6106.01|0
1634110710000|2021-10-13 07:38:30|6107.83|6107.83|6109.55|6109.55|6109.55|6109.55|6107.54|6107.54|0
1634110720000|2021-10-13 07:38:40|6109.6|6109.6|6110.12|6110.12|6110.41|6110.41|6109.6|6109.6|0
1634110730000|2021-10-13 07:38:50|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|0
1634110740000|2021-10-13 07:39:00|6109.93|6109.93|6110.22|6110.22|6110.22|6110.22|6109.93|6109.93|0
1634110750000|2021-10-13 07:39:10|6110.51|6110.51|6111.27|6111.27|6111.27|6111.27|6110.51|6110.51|0
1634110760000|2021-10-13 07:39:20|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|0
1634110770000|2021-10-13 07:39:30|6111.8|6111.8|6111.8|6111.8|6112.38|6112.38|6111.8|6111.8|0
1634110790000|2021-10-13 07:39:50|6111.51|6111.51|6112.23|6112.23|6112.23|6112.23|6111.51|6111.51|0
1634110800000|2021-10-13 07:40:00|6112.18|6112.18|6113.18|6113.18|6113.18|6113.18|6111.89|6111.89|0
1634110810000|2021-10-13 07:40:10|6112.48|6112.48|6112.27|6112.27|6112.48|6112.48|6112.27|6112.27|0
1634110830000|2021-10-13 07:40:30|6112.56|6112.56|6112.74|6112.74|6112.74|6112.74|6112.02|6112.02|0
1634110850000|2021-10-13 07:40:50|6112.97|6112.97|6112.26|6112.26|6112.97|6112.97|6112.26|6112.26|0
1634110860000|2021-10-13 07:41:00|6112.5|6112.5|6112.79|6112.79|6112.79|6112.79|6112.5|6112.5|0
1634110870000|2021-10-13 07:41:10|6112.55|6112.55|6112.55|6112.55|6112.55|6112.55|6112.55|6112.55|0
1634110880000|2021-10-13 07:41:20|6112.6|6112.6|6114.71|6114.71|6114.71|6114.71|6112.6|6112.6|0
1634110890000|2021-10-13 07:41:30|6114.42|6114.42|6113.34|6113.34|6114.42|6114.42|6113.34|6113.34|0
1634110900000|2021-10-13 07:41:40|6113.82|6113.82|6113.82|6113.82|6113.82|6113.82|6113.82|6113.82|0
1634110910000|2021-10-13 07:41:50|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|0
1634110920000|2021-10-13 07:42:00|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|0
1634110930000|2021-10-13 07:42:10|6113.37|6113.37|6112.25|6112.25|6113.5|6113.5|6112.25|6112.25|0
1634110940000|2021-10-13 07:42:20|6112.01|6112.01|6112.53|6112.53|6112.53|6112.53|6111.58|6111.58|0
1634110950000|2021-10-13 07:42:30|6112.82|6112.82|6112.82|6112.82|6112.82|6112.82|6112.82|6112.82|0
1634110960000|2021-10-13 07:42:40|6113.04|6113.04|6114.63|6114.63|6114.63|6114.63|6113.04|6113.04|0
1634110970000|2021-10-13 07:42:50|6114.35|6114.35|6114.13|6114.13|6114.35|6114.35|6114.13|6114.13|0
1634110980000|2021-10-13 07:43:00|6113.92|6113.92|6113.42|6113.42|6114.13|6114.13|6113.42|6113.42|0
1634110990000|2021-10-13 07:43:10|6113.7|6113.7|6113.7|6113.7|6113.7|6113.7|6113.18|6113.18|0
1634111000000|2021-10-13 07:43:20|6112.84|6112.84|6111.15|6111.15|6112.84|6112.84|6110.97|6110.97|0
1634111010000|2021-10-13 07:43:30|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|6110.72|6110.72|0
1634111020000|2021-10-13 07:43:40|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|0
1634111030000|2021-10-13 07:43:50|6111.8|6111.8|6112.33|6112.33|6112.33|6112.33|6111.8|6111.8|0
1634111040000|2021-10-13 07:44:00|6112.49|6112.49|6111.92|6111.92|6112.49|6112.49|6111.92|6111.92|0
1634111050000|2021-10-13 07:44:10|6111.96|6111.96|6111.16|6111.16|6111.96|6111.96|6111.16|6111.16|0
1634111060000|2021-10-13 07:44:20|6110.04|6110.04|6106.35|6106.35|6110.04|6110.04|6106.35|6106.35|0
1634111070000|2021-10-13 07:44:30|6106.06|6106.06|6106.06|6106.06|6106.06|6106.06|6106.06|6106.06|0
1634111080000|2021-10-13 07:44:40|6106.64|6106.64|6108.07|6108.07|6108.07|6108.07|6106.64|6106.64|0
1634111100000|2021-10-13 07:45:00|6108.65|6108.65|6110.8|6110.8|6110.8|6110.8|6108.65|6108.65|0
1634111110000|2021-10-13 07:45:10|6110.84|6110.84|6111.51|6111.51|6111.56|6111.56|6110.84|6110.84|0
1634111120000|2021-10-13 07:45:20|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|0
1634111130000|2021-10-13 07:45:30|6110.74|6110.74|6110.5|6110.5|6110.74|6110.74|6110.5|6110.5|0
1634111140000|2021-10-13 07:45:40|6110.27|6110.27|6110.84|6110.84|6110.84|6110.84|6110.27|6110.27|0
1634111150000|2021-10-13 07:45:50|6111.32|6111.32|6112.59|6112.59|6112.78|6112.78|6111.32|6111.32|0
1634111160000|2021-10-13 07:46:00|6112.88|6112.88|6112.91|6112.91|6112.96|6112.96|6112.88|6112.88|0
1634111180000|2021-10-13 07:46:20|6114.51|6114.51|6116.55|6116.55|6116.55|6116.55|6114.51|6114.51|0
1634111190000|2021-10-13 07:46:30|6116.26|6116.26|6115.97|6115.97|6116.26|6116.26|6115.97|6115.97|0
1634111200000|2021-10-13 07:46:40|6115.68|6115.68|6115.68|6115.68|6115.68|6115.68|6115.68|6115.68|0
1634111210000|2021-10-13 07:46:50|6115.39|6115.39|6114.27|6114.27|6115.39|6115.39|6114.27|6114.27|0
1634111220000|2021-10-13 07:47:00|6113.98|6113.98|6115.92|6115.92|6116.14|6116.14|6113.98|6113.98|0
1634111230000|2021-10-13 07:47:10|6115.68|6115.68|6116.64|6116.64|6116.64|6116.64|6115.68|6115.68|0
1634111240000|2021-10-13 07:47:20|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1634111250000|2021-10-13 07:47:30|6118.53|6118.53|6119.81|6119.81|6120.03|6120.03|6118.53|6118.53|0
1634111260000|2021-10-13 07:47:40|6120.05|6120.05|6119.74|6119.74|6120.05|6120.05|6119.74|6119.74|0
1634111270000|2021-10-13 07:47:50|6119.53|6119.53|6118.95|6118.95|6119.53|6119.53|6118.95|6118.95|0
1634111280000|2021-10-13 07:48:00|6117.9|6117.9|6116.99|6116.99|6117.9|6117.9|6116.99|6116.99|0
1634111290000|2021-10-13 07:48:10|6117.2|6117.2|6117.49|6117.49|6117.49|6117.49|6117.2|6117.2|0
1634111300000|2021-10-13 07:48:20|6117.78|6117.78|6118.37|6118.37|6118.37|6118.37|6117.78|6117.78|0
1634111310000|2021-10-13 07:48:30|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|0
1634111320000|2021-10-13 07:48:40|6118.04|6118.04|6118.32|6118.32|6119.19|6119.19|6118.04|6118.04|0
1634111330000|2021-10-13 07:48:50|6119.27|6119.27|6120.07|6120.07|6120.07|6120.07|6119.27|6119.27|0
1634111340000|2021-10-13 07:49:00|6120.79|6120.79|6121.16|6121.16|6122.45|6122.45|6120.79|6120.79|0
1634111350000|2021-10-13 07:49:10|6120.87|6120.87|6120.3|6120.3|6120.87|6120.87|6120.3|6120.3|0
1634111360000|2021-10-13 07:49:20|6119.86|6119.86|6119.39|6119.39|6119.86|6119.86|6119.39|6119.39|0
1634111370000|2021-10-13 07:49:30|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|0
1634111380000|2021-10-13 07:49:40|6119.06|6119.06|6117.63|6117.63|6119.06|6119.06|6117.63|6117.63|0
1634111400000|2021-10-13 07:50:00|6118.35|6118.35|6118.8|6118.8|6119.06|6119.06|6118.35|6118.35|0
1634111410000|2021-10-13 07:50:10|6119.09|6119.09|6119.09|6119.09|6119.09|6119.09|6119.09|6119.09|0
1634111430000|2021-10-13 07:50:30|6118.73|6118.73|6118.97|6118.97|6118.97|6118.97|6118.73|6118.73|0
1634111440000|2021-10-13 07:50:40|6119.4|6119.4|6121.51|6121.51|6121.51|6121.51|6119.4|6119.4|0
1634111450000|2021-10-13 07:50:50|6121.79|6121.79|6122.28|6122.28|6122.28|6122.28|6121.3|6121.3|0
1634111460000|2021-10-13 07:51:00|6123.14|6123.14|6123.14|6123.14|6123.14|6123.14|6123.14|6123.14|0
1634111470000|2021-10-13 07:51:10|6123.43|6123.43|6124.15|6124.15|6124.37|6124.37|6123.43|6123.43|0
1634111480000|2021-10-13 07:51:20|6124.44|6124.44|6124.73|6124.73|6125.02|6125.02|6124.44|6124.44|0
1634111490000|2021-10-13 07:51:30|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|0
1634111500000|2021-10-13 07:51:40|6125.6|6125.6|6127.25|6127.25|6127.25|6127.25|6125.6|6125.6|0
1634111510000|2021-10-13 07:51:50|6128.46|6128.46|6128.46|6128.46|6128.46|6128.46|6128.46|6128.46|0
1634111520000|2021-10-13 07:52:00|6129.11|6129.11|6128.58|6128.58|6129.11|6129.11|6128.29|6128.29|0
1634111530000|2021-10-13 07:52:10|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|0
1634111540000|2021-10-13 07:52:20|6128.61|6128.61|6129.08|6129.08|6129.08|6129.08|6128.61|6128.61|0
1634111550000|2021-10-13 07:52:30|6128.84|6128.84|6128.84|6128.84|6128.84|6128.84|6128.84|6128.84|0
1634111560000|2021-10-13 07:52:40|6129.27|6129.27|6129.27|6129.27|6129.27|6129.27|6129.27|6129.27|0
1634111570000|2021-10-13 07:52:50|6129.49|6129.49|6130.83|6130.83|6130.83|6130.83|6129.49|6129.49|0
1634111580000|2021-10-13 07:53:00|6130.16|6130.16|6129.93|6129.93|6130.16|6130.16|6129.93|6129.93|0
1634111590000|2021-10-13 07:53:10|6129.64|6129.64|6130.86|6130.86|6130.86|6130.86|6129.64|6129.64|0
1634111600000|2021-10-13 07:53:20|6131.15|6131.15|6131.57|6131.57|6131.57|6131.57|6130.86|6130.86|0
1634111610000|2021-10-13 07:53:30|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|0
1634111620000|2021-10-13 07:53:40|6131.04|6131.04|6130.11|6130.11|6131.04|6131.04|6130.11|6130.11|0
1634111630000|2021-10-13 07:53:50|6129.88|6129.88|6129.88|6129.88|6129.88|6129.88|6129.88|6129.88|0
1634111640000|2021-10-13 07:54:00|6130.09|6130.09|6130.57|6130.57|6130.86|6130.86|6130.09|6130.09|0
1634111660000|2021-10-13 07:54:20|6129.54|6129.54|6126.39|6126.39|6129.54|6129.54|6126.39|6126.39|0
1634111670000|2021-10-13 07:54:30|6126.11|6126.11|6125.89|6125.89|6126.11|6126.11|6125.89|6125.89|0
1634111680000|2021-10-13 07:54:40|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|0
1634111690000|2021-10-13 07:54:50|6123.87|6123.87|6123.87|6123.87|6123.87|6123.87|6123.87|6123.87|0
1634111700000|2021-10-13 07:55:00|6123.39|6123.39|6122.9|6122.9|6123.39|6123.39|6122.03|6122.03|0
1634111710000|2021-10-13 07:55:10|6122.68|6122.68|6121.99|6121.99|6122.68|6122.68|6121.49|6121.49|0
1634111720000|2021-10-13 07:55:20|6122.68|6122.68|6122.4|6122.4|6122.68|6122.68|6121.42|6121.42|0
1634111730000|2021-10-13 07:55:30|6122.18|6122.18|6121.21|6121.21|6122.18|6122.18|6121.16|6121.16|0
1634111740000|2021-10-13 07:55:40|6120.78|6120.78|6120.78|6120.78|6120.78|6120.78|6120.78|6120.78|0
1634111750000|2021-10-13 07:55:50|6120.56|6120.56|6120.45|6120.45|6120.79|6120.79|6120.45|6120.45|0
1634111760000|2021-10-13 07:56:00|6121.1|6121.1|6124.83|6124.83|6124.83|6124.83|6121.1|6121.1|0
1634111770000|2021-10-13 07:56:10|6125.05|6125.05|6125.06|6125.06|6125.06|6125.06|6125.05|6125.05|0
1634111790000|2021-10-13 07:56:30|6124.77|6124.77|6125.03|6125.03|6125.03|6125.03|6124.77|6124.77|0
1634111800000|2021-10-13 07:56:40|6124.79|6124.79|6124.26|6124.26|6124.79|6124.79|6124.26|6124.26|0
1634111820000|2021-10-13 07:57:00|6124.55|6124.55|6126.28|6126.28|6126.49|6126.49|6124.55|6124.55|0
1634111830000|2021-10-13 07:57:10|6125.8|6125.8|6125.63|6125.63|6125.8|6125.8|6125.34|6125.34|0
1634111850000|2021-10-13 07:57:30|6125.15|6125.15|6125.44|6125.44|6125.44|6125.44|6124.86|6124.86|0
1634111860000|2021-10-13 07:57:40|6125.42|6125.42|6125.47|6125.47|6125.47|6125.47|6125.42|6125.42|0
1634111880000|2021-10-13 07:58:00|6126.12|6126.12|6128.34|6128.34|6128.34|6128.34|6126.12|6126.12|0
1634111890000|2021-10-13 07:58:10|6128.63|6128.63|6129.35|6129.35|6129.35|6129.35|6128.63|6128.63|0
1634111900000|2021-10-13 07:58:20|6129.64|6129.64|6129.64|6129.64|6129.64|6129.64|6129.64|6129.64|0
1634111910000|2021-10-13 07:58:30|6129.66|6129.66|6129.71|6129.71|6129.71|6129.71|6129.66|6129.66|0
1634111920000|2021-10-13 07:58:40|6130|6130|6133.62|6133.62|6133.62|6133.62|6130|6130|0
1634111930000|2021-10-13 07:58:50|6133.83|6133.83|6134.34|6134.34|6134.34|6134.34|6133.83|6133.83|0
1634111940000|2021-10-13 07:59:00|6134.55|6134.55|6134.55|6134.55|6136.32|6136.32|6134.55|6134.55|0
1634111950000|2021-10-13 07:59:10|6133.38|6133.38|6133.06|6133.06|6133.38|6133.38|6132.85|6132.85|0
1634111960000|2021-10-13 07:59:20|6133.35|6133.35|6133.35|6133.35|6133.35|6133.35|6133.35|6133.35|0
1634111970000|2021-10-13 07:59:30|6133.06|6133.06|6133.06|6133.06|6133.06|6133.06|6133.06|6133.06|0
1634111980000|2021-10-13 07:59:40|6131.8|6131.8|6132.27|6132.27|6132.27|6132.27|6131.8|6131.8|0
1634111990000|2021-10-13 07:59:50|6131.8|6131.8|6131.8|6131.8|6132.27|6132.27|6131.8|6131.8|0
1634112000000|2021-10-13 08:00:00|6131.75|6131.75|6131.75|6131.75|6131.75|6131.75|6131.75|6131.75|0
1634112010000|2021-10-13 08:00:10|6131.46|6131.46|6129.57|6129.57|6131.46|6131.46|6129.57|6129.57|0
1634112020000|2021-10-13 08:00:20|6129.81|6129.81|6128.04|6128.04|6129.81|6129.81|6127.85|6127.85|0
1634112030000|2021-10-13 08:00:30|6127.8|6127.8|6127.99|6127.99|6127.99|6127.99|6127.11|6127.11|0
1634112040000|2021-10-13 08:00:40|6128.47|6128.47|6128.95|6128.95|6129.19|6129.19|6128.47|6128.47|0
1634112050000|2021-10-13 08:00:50|6129.43|6129.43|6133.35|6133.35|6133.35|6133.35|6129.43|6129.43|0
1634112070000|2021-10-13 08:01:10|6132.68|6132.68|6133.37|6133.37|6133.37|6133.37|6132.44|6132.44|0
1634112080000|2021-10-13 08:01:20|6132.55|6132.55|6131.63|6131.63|6132.55|6132.55|6131.16|6131.16|0
1634112090000|2021-10-13 08:01:30|6131.59|6131.59|6130.92|6130.92|6131.59|6131.59|6130.92|6130.92|0
1634112100000|2021-10-13 08:01:40|6130.68|6130.68|6128.91|6128.91|6130.68|6130.68|6128.91|6128.91|0
1634112110000|2021-10-13 08:01:50|6128.43|6128.43|6126.42|6126.42|6128.89|6128.89|6126.42|6126.42|0
1634112120000|2021-10-13 08:02:00|6126.41|6126.41|6127.34|6127.34|6127.34|6127.34|6125.43|6125.43|0
1634112130000|2021-10-13 08:02:10|6127.12|6127.12|6124.81|6124.81|6127.12|6127.12|6124.81|6124.81|0
1634112140000|2021-10-13 08:02:20|6124.57|6124.57|6124.8|6124.8|6125.05|6125.05|6124.32|6124.32|0
1634112150000|2021-10-13 08:02:30|6125.02|6125.02|6126.84|6126.84|6126.84|6126.84|6125.02|6125.02|0
1634112160000|2021-10-13 08:02:40|6126.6|6126.6|6126.84|6126.84|6126.84|6126.84|6126.6|6126.6|0
1634112170000|2021-10-13 08:02:50|6127.31|6127.31|6129.42|6129.42|6129.42|6129.42|6127.31|6127.31|0
1634112180000|2021-10-13 08:03:00|6129.2|6129.2|6127.55|6127.55|6129.2|6129.2|6127.1|6127.1|0
1634112190000|2021-10-13 08:03:10|6127.27|6127.27|6126.57|6126.57|6127.27|6127.27|6126.57|6126.57|0
1634112200000|2021-10-13 08:03:20|6126.81|6126.81|6126.81|6126.81|6126.81|6126.81|6126.81|6126.81|0
1634112220000|2021-10-13 08:03:40|6126.57|6126.57|6127.03|6127.03|6127.27|6127.27|6126.1|6126.1|0
1634112230000|2021-10-13 08:03:50|6127.27|6127.27|6128.51|6128.51|6128.51|6128.51|6127.27|6127.27|0
1634112240000|2021-10-13 08:04:00|6128.27|6128.27|6129.26|6129.26|6129.26|6129.26|6127.77|6127.77|0
1634112250000|2021-10-13 08:04:10|6128.73|6128.73|6127.77|6127.77|6128.73|6128.73|6127.77|6127.77|0
1634112260000|2021-10-13 08:04:20|6128.35|6128.35|6128.42|6128.42|6128.99|6128.99|6128.35|6128.35|0
1634112270000|2021-10-13 08:04:30|6128.71|6128.71|6129.2|6129.2|6129.42|6129.42|6128.71|6128.71|0
1634112290000|2021-10-13 08:04:50|6128.63|6128.63|6123.03|6123.03|6128.63|6128.63|6123.03|6123.03|0
1634112300000|2021-10-13 08:05:00|6122.6|6122.6|6122.08|6122.08|6122.6|6122.6|6121.05|6121.05|0
1634112310000|2021-10-13 08:05:10|6122.12|6122.12|6122.34|6122.34|6122.34|6122.34|6122.12|6122.12|0
1634112320000|2021-10-13 08:05:20|6121.98|6121.98|6122.69|6122.69|6122.69|6122.69|6120.82|6120.82|0
1634112330000|2021-10-13 08:05:30|6122.93|6122.93|6122.35|6122.35|6122.93|6122.93|6122.35|6122.35|0
1634112340000|2021-10-13 08:05:40|6121.42|6121.42|6121.13|6121.13|6121.87|6121.87|6121.13|6121.13|0
1634112350000|2021-10-13 08:05:50|6121.42|6121.42|6120.1|6120.1|6121.42|6121.42|6120.1|6120.1|0
1634112360000|2021-10-13 08:06:00|6120.09|6120.09|6118.02|6118.02|6120.13|6120.13|6118.02|6118.02|0
1634112370000|2021-10-13 08:06:10|6118.24|6118.24|6118.25|6118.25|6118.48|6118.48|6117.82|6117.82|0
1634112380000|2021-10-13 08:06:20|6118.54|6118.54|6118.15|6118.15|6119.02|6119.02|6118.15|6118.15|0
1634112390000|2021-10-13 08:06:30|6118.19|6118.19|6117.76|6117.76|6118.19|6118.19|6117.76|6117.76|0
1634112400000|2021-10-13 08:06:40|6117.9|6117.9|6118.61|6118.61|6118.61|6118.61|6116.65|6116.65|0
1634112410000|2021-10-13 08:06:50|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|0
1634112430000|2021-10-13 08:07:10|6118.32|6118.32|6119.73|6119.73|6119.73|6119.73|6118.32|6118.32|0
1634112440000|2021-10-13 08:07:20|6119.95|6119.95|6119.95|6119.95|6119.95|6119.95|6119.95|6119.95|0
1634112450000|2021-10-13 08:07:30|6120.16|6120.16|6121.45|6121.45|6121.45|6121.45|6120.16|6120.16|0
1634112470000|2021-10-13 08:07:50|6121.53|6121.53|6121.96|6121.96|6121.96|6121.96|6121.53|6121.53|0
1634112480000|2021-10-13 08:08:00|6122.25|6122.25|6124.6|6124.6|6124.81|6124.81|6122.25|6122.25|0
1634112490000|2021-10-13 08:08:10|6124.84|6124.84|6125.31|6125.31|6125.59|6125.59|6124.84|6124.84|0
1634112510000|2021-10-13 08:08:30|6125.09|6125.09|6123.68|6123.68|6125.09|6125.09|6123.68|6123.68|0
1634112520000|2021-10-13 08:08:40|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|0
1634112530000|2021-10-13 08:08:50|6123.49|6123.49|6123.44|6123.44|6123.49|6123.49|6123.44|6123.44|0
1634112540000|2021-10-13 08:09:00|6123.4|6123.4|6123.38|6123.38|6123.4|6123.4|6123.38|6123.38|0
1634112550000|2021-10-13 08:09:10|6123.43|6123.43|6124.34|6124.34|6124.34|6124.34|6123.43|6123.43|0
1634112560000|2021-10-13 08:09:20|6125.06|6125.06|6125.35|6125.35|6125.72|6125.72|6124.77|6124.77|0
1634112580000|2021-10-13 08:09:40|6124.46|6124.46|6124.46|6124.46|6124.46|6124.46|6124.46|6124.46|0
1634112590000|2021-10-13 08:09:50|6124.7|6124.7|6124.7|6124.7|6124.7|6124.7|6124.7|6124.7|0
1634112600000|2021-10-13 08:10:00|6125.42|6125.42|6124.88|6124.88|6125.46|6125.46|6124.88|6124.88|0
1634112610000|2021-10-13 08:10:10|6125.12|6125.12|6125.12|6125.12|6125.12|6125.12|6125.12|6125.12|0
1634112620000|2021-10-13 08:10:20|6124.38|6124.38|6120.59|6120.59|6124.38|6124.38|6120.59|6120.59|0
1634112630000|2021-10-13 08:10:30|6121.16|6121.16|6121.16|6121.16|6121.16|6121.16|6121.16|6121.16|0
1634112640000|2021-10-13 08:10:40|6121.38|6121.38|6121.67|6121.67|6121.67|6121.67|6121.38|6121.38|0
1634112650000|2021-10-13 08:10:50|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|0
1634112660000|2021-10-13 08:11:00|6122.09|6122.09|6122.09|6122.09|6122.09|6122.09|6122.09|6122.09|0
1634112670000|2021-10-13 08:11:10|6121.86|6121.86|6121.86|6121.86|6121.86|6121.86|6121.86|6121.86|0
1634112690000|2021-10-13 08:11:30|6121.28|6121.28|6121.28|6121.28|6121.28|6121.28|6121.28|6121.28|0
1634112700000|2021-10-13 08:11:40|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|0
1634112710000|2021-10-13 08:11:50|6120.03|6120.03|6116.19|6116.19|6120.03|6120.03|6116.19|6116.19|0
1634112720000|2021-10-13 08:12:00|6116.67|6116.67|6115.02|6115.02|6116.67|6116.67|6115.02|6115.02|0
1634112730000|2021-10-13 08:12:10|6114.59|6114.59|6113.99|6113.99|6114.59|6114.59|6113.99|6113.99|0
1634112740000|2021-10-13 08:12:20|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|0
1634112750000|2021-10-13 08:12:30|6114.13|6114.13|6114.42|6114.42|6114.42|6114.42|6114.13|6114.13|0
1634112760000|2021-10-13 08:12:40|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|0
1634112770000|2021-10-13 08:12:50|6114.9|6114.9|6114.85|6114.85|6114.9|6114.9|6114.85|6114.85|0
1634112790000|2021-10-13 08:13:10|6114.33|6114.33|6112.69|6112.69|6114.33|6114.33|6112.69|6112.69|0
1634112820000|2021-10-13 08:13:40|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|0
1634112830000|2021-10-13 08:13:50|6109.54|6109.54|6109.54|6109.54|6109.54|6109.54|6109.54|6109.54|0
1634112840000|2021-10-13 08:14:00|6108.72|6108.72|6107.55|6107.55|6108.72|6108.72|6107.55|6107.55|0
1634112850000|2021-10-13 08:14:10|6107.79|6107.79|6107.81|6107.81|6107.81|6107.81|6106.86|6106.86|0
1634112860000|2021-10-13 08:14:20|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1634112870000|2021-10-13 08:14:30|6107.48|6107.48|6106.9|6106.9|6107.48|6107.48|6106.9|6106.9|0
1634112880000|2021-10-13 08:14:40|6106.85|6106.85|6106.9|6106.9|6106.9|6106.9|6106.85|6106.85|0
1634112890000|2021-10-13 08:14:50|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|0
1634112900000|2021-10-13 08:15:00|6107.24|6107.24|6105.3|6105.3|6107.24|6107.24|6105.3|6105.3|0
1634112910000|2021-10-13 08:15:10|6105.32|6105.32|6104.74|6104.74|6105.61|6105.61|6104.74|6104.74|0
1634112920000|2021-10-13 08:15:20|6104.31|6104.31|6103.43|6103.43|6104.6|6104.6|6102.95|6102.95|0
1634112930000|2021-10-13 08:15:30|6103.72|6103.72|6102.6|6102.6|6103.72|6103.72|6101.73|6101.73|0
1634112940000|2021-10-13 08:15:40|6102.02|6102.02|6100.39|6100.39|6102.02|6102.02|6100.39|6100.39|0
1634112950000|2021-10-13 08:15:50|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|0
1634112960000|2021-10-13 08:16:00|6100.91|6100.91|6100.8|6100.8|6101.04|6101.04|6100.8|6100.8|0
1634112970000|2021-10-13 08:16:10|6100.77|6100.77|6100.48|6100.48|6100.77|6100.77|6100.48|6100.48|0
1634112980000|2021-10-13 08:16:20|6101.06|6101.06|6101.06|6101.06|6101.06|6101.06|6101.06|6101.06|0
1634112990000|2021-10-13 08:16:30|6101.01|6101.01|6101.47|6101.47|6101.52|6101.52|6100.8|6100.8|0
1634113010000|2021-10-13 08:16:50|6101.76|6101.76|6100.17|6100.17|6101.76|6101.76|6100.17|6100.17|0
1634113020000|2021-10-13 08:17:00|6101.33|6101.33|6101.37|6101.37|6101.37|6101.37|6101.33|6101.33|0
1634113030000|2021-10-13 08:17:10|6100.39|6100.39|6100.39|6100.39|6100.39|6100.39|6100.39|6100.39|0
1634113040000|2021-10-13 08:17:20|6099.82|6099.82|6099.82|6099.82|6099.82|6099.82|6099.82|6099.82|0
1634113050000|2021-10-13 08:17:30|6100.82|6100.82|6101.78|6101.78|6101.78|6101.78|6100.82|6100.82|0
1634113060000|2021-10-13 08:17:40|6102.35|6102.35|6102.35|6102.35|6102.35|6102.35|6102.12|6102.12|0
1634113080000|2021-10-13 08:18:00|6103.48|6103.48|6102.79|6102.79|6103.48|6103.48|6102.79|6102.79|0
1634113100000|2021-10-13 08:18:20|6104.18|6104.18|6102.87|6102.87|6105.19|6105.19|6102.87|6102.87|0
1634113110000|2021-10-13 08:18:30|6102.58|6102.58|6102.1|6102.1|6102.58|6102.58|6102.1|6102.1|0
1634113120000|2021-10-13 08:18:40|6102.68|6102.68|6103.68|6103.68|6103.68|6103.68|6102.68|6102.68|0
1634113140000|2021-10-13 08:19:00|6104.26|6104.26|6104.26|6104.26|6104.26|6104.26|6103.97|6103.97|0
1634113150000|2021-10-13 08:19:10|6104.55|6104.55|6108.17|6108.17|6108.17|6108.17|6104.55|6104.55|0
1634113160000|2021-10-13 08:19:20|6108.39|6108.39|6108.97|6108.97|6108.97|6108.97|6108.39|6108.39|0
1634113170000|2021-10-13 08:19:30|6108.98|6108.98|6108.93|6108.93|6110.03|6110.03|6108.93|6108.93|0
1634113180000|2021-10-13 08:19:40|6109.51|6109.51|6107.26|6107.26|6109.67|6109.67|6107.26|6107.26|0
1634113190000|2021-10-13 08:19:50|6107.25|6107.25|6103.53|6103.53|6107.25|6107.25|6103.53|6103.53|0
1634113200000|2021-10-13 08:20:00|6104.4|6104.4|6102.76|6102.76|6104.4|6104.4|6102.76|6102.76|0
1634113230000|2021-10-13 08:20:30|6102.29|6102.29|6099.39|6099.39|6102.29|6102.29|6099.39|6099.39|0
1634113240000|2021-10-13 08:20:40|6098.96|6098.96|6098.67|6098.67|6098.96|6098.96|6098.58|6098.58|0
1634113250000|2021-10-13 08:20:50|6098.64|6098.64|6098.11|6098.11|6098.64|6098.64|6098.11|6098.11|0
1634113260000|2021-10-13 08:21:00|6099.27|6099.27|6097.79|6097.79|6099.27|6099.27|6097.79|6097.79|0
1634113270000|2021-10-13 08:21:10|6097.36|6097.36|6097.05|6097.05|6097.36|6097.36|6096.49|6096.49|0
1634113280000|2021-10-13 08:21:20|6096.81|6096.81|6096.79|6096.79|6096.81|6096.81|6096.79|6096.79|0
1634113290000|2021-10-13 08:21:30|6096.77|6096.77|6095.03|6095.03|6096.77|6096.77|6095.03|6095.03|0
1634113300000|2021-10-13 08:21:40|6095.89|6095.89|6095.6|6095.6|6095.89|6095.89|6095.6|6095.6|0
1634113320000|2021-10-13 08:22:00|6096.32|6096.32|6096.31|6096.31|6096.32|6096.32|6096.31|6096.31|0
1634113330000|2021-10-13 08:22:10|6096.32|6096.32|6096.1|6096.1|6097.04|6097.04|6095.53|6095.53|0
1634113340000|2021-10-13 08:22:20|6096.01|6096.01|6098.62|6098.62|6098.86|6098.86|6096.01|6096.01|0
1634113350000|2021-10-13 08:22:30|6098.38|6098.38|6097.9|6097.9|6098.38|6098.38|6097.9|6097.9|0
1634113360000|2021-10-13 08:22:40|6097.47|6097.47|6097.69|6097.69|6097.69|6097.69|6097.47|6097.47|0
1634113370000|2021-10-13 08:22:50|6097.26|6097.26|6095.75|6095.75|6097.26|6097.26|6095.75|6095.75|0
1634113380000|2021-10-13 08:23:00|6096.04|6096.04|6096.59|6096.59|6097.04|6097.04|6096.04|6096.04|0
1634113390000|2021-10-13 08:23:10|6096.8|6096.8|6096.8|6096.8|6096.8|6096.8|6096.8|6096.8|0
1634113400000|2021-10-13 08:23:20|6096.51|6096.51|6096.54|6096.54|6096.62|6096.62|6096.04|6096.04|0
1634113410000|2021-10-13 08:23:30|6096.83|6096.83|6097.69|6097.69|6097.69|6097.69|6096.49|6096.49|0
1634113420000|2021-10-13 08:23:40|6098.26|6098.26|6097.57|6097.57|6098.87|6098.87|6097.57|6097.57|0
1634113430000|2021-10-13 08:23:50|6097.79|6097.79|6097.21|6097.21|6097.79|6097.79|6097.21|6097.21|0
1634113440000|2021-10-13 08:24:00|6097.98|6097.98|6098.65|6098.65|6098.65|6098.65|6097.98|6097.98|0
1634113450000|2021-10-13 08:24:10|6098.93|6098.93|6100.36|6100.36|6100.36|6100.36|6098.93|6098.93|0
1634113460000|2021-10-13 08:24:20|6100.37|6100.37|6102.77|6102.77|6102.77|6102.77|6100.37|6100.37|0
1634113470000|2021-10-13 08:24:30|6103.06|6103.06|6103.35|6103.35|6104.78|6104.78|6103.06|6103.06|0
1634113480000|2021-10-13 08:24:40|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|0
1634113490000|2021-10-13 08:24:50|6104.05|6104.05|6103.81|6103.81|6104.05|6104.05|6103.81|6103.81|0
1634113500000|2021-10-13 08:25:00|6103.38|6103.38|6104.17|6104.17|6104.75|6104.75|6103.38|6103.38|0
1634113510000|2021-10-13 08:25:10|6102.95|6102.95|6100.26|6100.26|6102.95|6102.95|6100.26|6100.26|0
1634113530000|2021-10-13 08:25:30|6100.24|6100.24|6100.73|6100.73|6100.73|6100.73|6100.24|6100.24|0
1634113540000|2021-10-13 08:25:40|6101.86|6101.86|6101.86|6101.86|6101.86|6101.86|6101.86|6101.86|0
1634113550000|2021-10-13 08:25:50|6102.72|6102.72|6103.88|6103.88|6103.88|6103.88|6102.63|6102.63|0
1634113560000|2021-10-13 08:26:00|6103.93|6103.93|6103.72|6103.72|6103.93|6103.93|6103.72|6103.72|0
1634113570000|2021-10-13 08:26:10|6104.91|6104.91|6106.64|6106.64|6106.93|6106.93|6104.91|6104.91|0
1634113580000|2021-10-13 08:26:20|6107.51|6107.51|6109.53|6109.53|6109.53|6109.53|6107.51|6107.51|0
1634113590000|2021-10-13 08:26:30|6109.29|6109.29|6107.87|6107.87|6109.29|6109.29|6107.62|6107.62|0
1634113600000|2021-10-13 08:26:40|6107.63|6107.63|6107.63|6107.63|6107.63|6107.63|6107.63|6107.63|0
1634113610000|2021-10-13 08:26:50|6105.07|6105.07|6105|6105|6105.29|6105.29|6105|6105|0
1634113620000|2021-10-13 08:27:00|6105.29|6105.29|6106.95|6106.95|6106.95|6106.95|6105.28|6105.28|0
1634113630000|2021-10-13 08:27:10|6108.25|6108.25|6109.36|6109.36|6109.36|6109.36|6108.25|6108.25|0
1634113640000|2021-10-13 08:27:20|6110.07|6110.07|6110.09|6110.09|6110.09|6110.09|6110.07|6110.07|0
1634113650000|2021-10-13 08:27:30|6109.87|6109.87|6109.92|6109.92|6109.92|6109.92|6109.63|6109.63|0
1634113660000|2021-10-13 08:27:40|6108.27|6108.27|6106.79|6106.79|6108.27|6108.27|6106.79|6106.79|0
1634113670000|2021-10-13 08:27:50|6106.36|6106.36|6105.6|6105.6|6106.36|6106.36|6105.6|6105.6|0
1634113680000|2021-10-13 08:28:00|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|0
1634113690000|2021-10-13 08:28:10|6102.75|6102.75|6102.03|6102.03|6102.75|6102.75|6102.03|6102.03|0
1634113700000|2021-10-13 08:28:20|6101.45|6101.45|6098.94|6098.94|6101.45|6101.45|6098.94|6098.94|0
1634113720000|2021-10-13 08:28:40|6099.23|6099.23|6099.88|6099.88|6099.88|6099.88|6099.23|6099.23|0
1634113740000|2021-10-13 08:29:00|6100.14|6100.14|6100.19|6100.19|6100.43|6100.43|6100.14|6100.14|0
1634113750000|2021-10-13 08:29:10|6100.05|6100.05|6100.81|6100.81|6100.81|6100.81|6100.05|6100.05|0
1634113760000|2021-10-13 08:29:20|6100.78|6100.78|6101.3|6101.3|6101.59|6101.59|6100.78|6100.78|0
1634113780000|2021-10-13 08:29:40|6101.59|6101.59|6101.78|6101.78|6101.78|6101.78|6101.54|6101.54|0
1634113800000|2021-10-13 08:30:00|6102.86|6102.86|6103.53|6103.53|6103.73|6103.73|6102.86|6102.86|0
1634113810000|2021-10-13 08:30:10|6103.08|6103.08|6103.31|6103.31|6103.31|6103.31|6103.08|6103.08|0
1634113820000|2021-10-13 08:30:20|6103.03|6103.03|6101.97|6101.97|6103.03|6103.03|6101.97|6101.97|0
1634113830000|2021-10-13 08:30:30|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1634113850000|2021-10-13 08:30:50|6100.51|6100.51|6100.47|6100.47|6100.51|6100.51|6100.47|6100.47|0
1634113860000|2021-10-13 08:31:00|6100.46|6100.46|6100.22|6100.22|6100.46|6100.46|6100.22|6100.22|0
1634113870000|2021-10-13 08:31:10|6099.74|6099.74|6097.46|6097.46|6099.74|6099.74|6097.46|6097.46|0
1634113880000|2021-10-13 08:31:20|6097.03|6097.03|6097.24|6097.24|6097.24|6097.24|6097.03|6097.03|0
1634113890000|2021-10-13 08:31:30|6097.46|6097.46|6097.93|6097.93|6097.93|6097.93|6097.46|6097.46|0
1634113900000|2021-10-13 08:31:40|6098.15|6098.15|6098.15|6098.15|6098.15|6098.15|6098.15|6098.15|0
1634113910000|2021-10-13 08:31:50|6098.36|6098.36|6096.95|6096.95|6098.36|6098.36|6096.95|6096.95|0
1634113920000|2021-10-13 08:32:00|6097.53|6097.53|6098.82|6098.82|6098.82|6098.82|6097.53|6097.53|0
1634113940000|2021-10-13 08:32:20|6099.06|6099.06|6099.3|6099.3|6099.59|6099.59|6099.06|6099.06|0
1634113960000|2021-10-13 08:32:40|6099.01|6099.01|6099.01|6099.01|6099.01|6099.01|6099.01|6099.01|0
1634113970000|2021-10-13 08:32:50|6098.99|6098.99|6099.57|6099.57|6099.57|6099.57|6098.99|6098.99|0
1634113980000|2021-10-13 08:33:00|6100.15|6100.15|6100.44|6100.44|6100.72|6100.72|6100.15|6100.15|0
1634113990000|2021-10-13 08:33:10|6101.94|6101.94|6101.37|6101.37|6101.94|6101.94|6101.37|6101.37|0
1634114000000|2021-10-13 08:33:20|6101.13|6101.13|6098.8|6098.8|6101.13|6101.13|6098.8|6098.8|0
1634114010000|2021-10-13 08:33:30|6098.51|6098.51|6097.6|6097.6|6098.51|6098.51|6097.6|6097.6|0
1634114020000|2021-10-13 08:33:40|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1634114030000|2021-10-13 08:33:50|6097.58|6097.58|6097.58|6097.58|6097.58|6097.58|6097.58|6097.58|0
1634114040000|2021-10-13 08:34:00|6098.06|6098.06|6097.08|6097.08|6098.06|6098.06|6097.08|6097.08|0
1634114050000|2021-10-13 08:34:10|6096.64|6096.64|6096.17|6096.17|6096.64|6096.64|6096.16|6096.16|0
1634114070000|2021-10-13 08:34:30|6096.18|6096.18|6090.02|6090.02|6096.18|6096.18|6090.02|6090.02|0
1634114080000|2021-10-13 08:34:40|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|0
1634114090000|2021-10-13 08:34:50|6089.76|6089.76|6090.09|6090.09|6090.09|6090.09|6089.76|6089.76|0
1634114100000|2021-10-13 08:35:00|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|0
1634114110000|2021-10-13 08:35:10|6090.81|6090.81|6091.18|6091.18|6091.76|6091.76|6090.81|6090.81|0
1634114120000|2021-10-13 08:35:20|6091.91|6091.91|6095.37|6095.37|6096.33|6096.33|6091.91|6091.91|0
1634114130000|2021-10-13 08:35:30|6095.08|6095.08|6096.67|6096.67|6096.74|6096.74|6094.89|6094.89|0
1634114140000|2021-10-13 08:35:40|6096.88|6096.88|6096.43|6096.43|6096.88|6096.88|6096.43|6096.43|0
1634114150000|2021-10-13 08:35:50|6096.14|6096.14|6095.32|6095.32|6096.14|6096.14|6095.32|6095.32|0
1634114160000|2021-10-13 08:36:00|6094.56|6094.56|6094.85|6094.85|6094.85|6094.85|6094.56|6094.56|0
1634114170000|2021-10-13 08:36:10|6095.71|6095.71|6095.95|6095.95|6095.95|6095.95|6095.71|6095.71|0
1634114180000|2021-10-13 08:36:20|6096.24|6096.24|6097.46|6097.46|6097.46|6097.46|6096.24|6096.24|0
1634114190000|2021-10-13 08:36:30|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1634114200000|2021-10-13 08:36:40|6097.27|6097.27|6095.45|6095.45|6097.27|6097.27|6095.45|6095.45|0
1634114210000|2021-10-13 08:36:50|6095.02|6095.02|6096.17|6096.17|6096.17|6096.17|6095.02|6095.02|0
1634114220000|2021-10-13 08:37:00|6095.93|6095.93|6094.11|6094.11|6095.93|6095.93|6094.11|6094.11|0
1634114230000|2021-10-13 08:37:10|6093.63|6093.63|6093.09|6093.09|6093.63|6093.63|6093.09|6093.09|0
1634114240000|2021-10-13 08:37:20|6093.05|6093.05|6092.95|6092.95|6093.05|6093.05|6092.95|6092.95|0
1634114250000|2021-10-13 08:37:30|6093.82|6093.82|6096.12|6096.12|6096.12|6096.12|6093.82|6093.82|0
1634114260000|2021-10-13 08:37:40|6095.99|6095.99|6095.99|6095.99|6095.99|6095.99|6095.99|6095.99|0
1634114270000|2021-10-13 08:37:50|6095.95|6095.95|6095.28|6095.28|6095.95|6095.95|6094.7|6094.7|0
1634114280000|2021-10-13 08:38:00|6095.33|6095.33|6094.62|6094.62|6095.33|6095.33|6094.62|6094.62|0
1634114290000|2021-10-13 08:38:10|6094.72|6094.72|6095.25|6095.25|6095.25|6095.25|6094.67|6094.67|0
1634114310000|2021-10-13 08:38:30|6095.49|6095.49|6093.93|6093.93|6095.49|6095.49|6093.93|6093.93|0
1634114320000|2021-10-13 08:38:40|6093.19|6093.19|6093.19|6093.19|6093.19|6093.19|6093.19|6093.19|0
1634114330000|2021-10-13 08:38:50|6093.88|6093.88|6093.88|6093.88|6093.88|6093.88|6093.88|6093.88|0
1634114340000|2021-10-13 08:39:00|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1634114350000|2021-10-13 08:39:10|6092.87|6092.87|6090.65|6090.65|6092.87|6092.87|6090.65|6090.65|0
1634114360000|2021-10-13 08:39:20|6090.63|6090.63|6091.69|6091.69|6091.69|6091.69|6090.34|6090.34|0
1634114370000|2021-10-13 08:39:30|6092.84|6092.84|6093.49|6093.49|6093.49|6093.49|6092.84|6092.84|0
1634114380000|2021-10-13 08:39:40|6093.2|6093.2|6093.44|6093.44|6093.44|6093.44|6093.2|6093.2|0
1634114390000|2021-10-13 08:39:50|6093.01|6093.01|6092.74|6092.74|6093.01|6093.01|6092.53|6092.53|0
1634114400000|2021-10-13 08:40:00|6093.22|6093.22|6091.59|6091.59|6093.23|6093.23|6091.59|6091.59|0
1634114410000|2021-10-13 08:40:10|6091.54|6091.54|6091.49|6091.49|6091.54|6091.54|6091.49|6091.49|0
1634114430000|2021-10-13 08:40:30|6091.97|6091.97|6094.29|6094.29|6094.29|6094.29|6091.97|6091.97|0
1634114440000|2021-10-13 08:40:40|6094.51|6094.51|6094.54|6094.54|6094.54|6094.54|6094.51|6094.51|0
1634114450000|2021-10-13 08:40:50|6095.4|6095.4|6097.55|6097.55|6097.55|6097.55|6095.4|6095.4|0
1634114460000|2021-10-13 08:41:00|6097.59|6097.59|6097.35|6097.35|6097.59|6097.59|6097.06|6097.06|0
1634114470000|2021-10-13 08:41:10|6096.92|6096.92|6096.28|6096.28|6096.92|6096.92|6096.28|6096.28|0
1634114490000|2021-10-13 08:41:30|6096.06|6096.06|6095.83|6095.83|6096.06|6096.06|6095.83|6095.83|0
1634114500000|2021-10-13 08:41:40|6096.11|6096.11|6096.55|6096.55|6096.55|6096.55|6096.11|6096.11|0
1634114510000|2021-10-13 08:41:50|6096.56|6096.56|6097.54|6097.54|6097.54|6097.54|6096.56|6096.56|0
1634114520000|2021-10-13 08:42:00|6097.73|6097.73|6097.73|6097.73|6097.73|6097.73|6097.73|6097.73|0
1634114530000|2021-10-13 08:42:10|6098.02|6098.02|6097.21|6097.21|6098.02|6098.02|6097.21|6097.21|0
1634114540000|2021-10-13 08:42:20|6097.18|6097.18|6096.21|6096.21|6097.18|6097.18|6096.21|6096.21|0
1634114550000|2021-10-13 08:42:30|6096.2|6096.2|6095.72|6095.72|6096.2|6096.2|6095.72|6095.72|0
1634114560000|2021-10-13 08:42:40|6095.76|6095.76|6096.84|6096.84|6097.05|6097.05|6095.76|6095.76|0
1634114570000|2021-10-13 08:42:50|6097.31|6097.31|6097.07|6097.07|6097.31|6097.31|6097.07|6097.07|0
1634114580000|2021-10-13 08:43:00|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|0
1634114590000|2021-10-13 08:43:10|6097.31|6097.31|6096.06|6096.06|6097.74|6097.74|6096.06|6096.06|0
1634114600000|2021-10-13 08:43:20|6096.47|6096.47|6097.42|6097.42|6097.42|6097.42|6096.47|6096.47|0
1634114620000|2021-10-13 08:43:40|6098|6098|6098.22|6098.22|6099.01|6099.01|6098|6098|0
1634114630000|2021-10-13 08:43:50|6097.93|6097.93|6098.51|6098.51|6098.51|6098.51|6097.93|6097.93|0
1634114640000|2021-10-13 08:44:00|6098.29|6098.29|6097.36|6097.36|6098.29|6098.29|6097.36|6097.36|0
1634114650000|2021-10-13 08:44:10|6096.89|6096.89|6096.86|6096.86|6096.89|6096.89|6096.85|6096.85|0
1634114660000|2021-10-13 08:44:20|6097.12|6097.12|6098.01|6098.01|6098.01|6098.01|6097.12|6097.12|0
1634114670000|2021-10-13 08:44:30|6098.73|6098.73|6099.02|6099.02|6099.02|6099.02|6098.73|6098.73|0
1634114680000|2021-10-13 08:44:40|6097.94|6097.94|6097.73|6097.73|6097.94|6097.94|6097.73|6097.73|0
1634114690000|2021-10-13 08:44:50|6097.44|6097.44|6097.53|6097.53|6097.53|6097.53|6097.44|6097.44|0
1634114700000|2021-10-13 08:45:00|6097.49|6097.49|6098.21|6098.21|6098.21|6098.21|6097.49|6097.49|0
1634114710000|2021-10-13 08:45:10|6097.99|6097.99|6097.78|6097.78|6097.99|6097.99|6097.78|6097.78|0
1634114720000|2021-10-13 08:45:20|6097.99|6097.99|6096.72|6096.72|6097.99|6097.99|6096.72|6096.72|0
1634114730000|2021-10-13 08:45:30|6096.77|6096.77|6094.48|6094.48|6096.77|6096.77|6094.48|6094.48|0
1634114740000|2021-10-13 08:45:40|6094.05|6094.05|6092.83|6092.83|6094.05|6094.05|6092.83|6092.83|0
1634114750000|2021-10-13 08:45:50|6093.07|6093.07|6092.99|6092.99|6093.07|6093.07|6092.78|6092.78|0
1634114770000|2021-10-13 08:46:10|6092.7|6092.7|6090.48|6090.48|6092.7|6092.7|6090.48|6090.48|0
1634114780000|2021-10-13 08:46:20|6090.47|6090.47|6090.47|6090.47|6090.47|6090.47|6090.47|6090.47|0
1634114790000|2021-10-13 08:46:30|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|0
1634114800000|2021-10-13 08:46:40|6091.33|6091.33|6091.33|6091.33|6091.33|6091.33|6091.33|6091.33|0
1634114810000|2021-10-13 08:46:50|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|0
1634114820000|2021-10-13 08:47:00|6090.53|6090.53|6089.81|6089.81|6090.53|6090.53|6089.81|6089.81|0
1634114830000|2021-10-13 08:47:10|6089.1|6089.1|6087.71|6087.71|6089.1|6089.1|6087.71|6087.71|0
1634114840000|2021-10-13 08:47:20|6087.93|6087.93|6087.69|6087.69|6087.93|6087.93|6087.69|6087.69|0
1634114850000|2021-10-13 08:47:30|6088.16|6088.16|6088.81|6088.81|6088.81|6088.81|6088.16|6088.16|0
1634114860000|2021-10-13 08:47:40|6089.05|6089.05|6088.81|6088.81|6089.05|6089.05|6088.81|6088.81|0
1634114870000|2021-10-13 08:47:50|6089.72|6089.72|6090.85|6090.85|6090.85|6090.85|6089.7|6089.7|0
1634114880000|2021-10-13 08:48:00|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|0
1634114890000|2021-10-13 08:48:10|6089.77|6089.77|6083.25|6083.25|6089.77|6089.77|6082.44|6082.44|0
1634114900000|2021-10-13 08:48:20|6083.46|6083.46|6082.82|6082.82|6084.18|6084.18|6082.82|6082.82|0
1634114910000|2021-10-13 08:48:30|6083.06|6083.06|6083.06|6083.06|6083.29|6083.29|6083.06|6083.06|0
1634114920000|2021-10-13 08:48:40|6082.17|6082.17|6080.1|6080.1|6082.17|6082.17|6079.54|6079.54|0
1634114930000|2021-10-13 08:48:50|6079.21|6079.21|6079.83|6079.83|6080.34|6080.34|6079.21|6079.21|0
1634114940000|2021-10-13 08:49:00|6080.12|6080.12|6078.49|6078.49|6080.12|6080.12|6078.49|6078.49|0
1634114950000|2021-10-13 08:49:10|6078.44|6078.44|6078.39|6078.39|6078.68|6078.68|6078.39|6078.39|0
1634114960000|2021-10-13 08:49:20|6077.75|6077.75|6077.72|6077.72|6077.96|6077.96|6077.72|6077.72|0
1634114970000|2021-10-13 08:49:30|6076.48|6076.48|6076.69|6076.69|6076.69|6076.69|6075.79|6075.79|0
1634114980000|2021-10-13 08:49:40|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|0
1634114990000|2021-10-13 08:49:50|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|0
1634115000000|2021-10-13 08:50:00|6078.87|6078.87|6078.63|6078.63|6079.06|6079.06|6078.63|6078.63|0
1634115010000|2021-10-13 08:50:10|6079.06|6079.06|6080.33|6080.33|6080.81|6080.81|6079.06|6079.06|0
1634115020000|2021-10-13 08:50:20|6080.54|6080.54|6080.78|6080.78|6080.78|6080.78|6080.54|6080.54|0
1634115030000|2021-10-13 08:50:30|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1634115040000|2021-10-13 08:50:40|6080.85|6080.85|6080.69|6080.69|6080.85|6080.85|6079.82|6079.82|0
1634115050000|2021-10-13 08:50:50|6080.71|6080.71|6080.94|6080.94|6080.94|6080.94|6080.71|6080.71|0
1634115060000|2021-10-13 08:51:00|6080.9|6080.9|6080.92|6080.92|6080.94|6080.94|6080.73|6080.73|0
1634115070000|2021-10-13 08:51:10|6081.14|6081.14|6082.07|6082.07|6082.12|6082.12|6081.14|6081.14|0
1634115080000|2021-10-13 08:51:20|6082.16|6082.16|6084.21|6084.21|6084.21|6084.21|6082.07|6082.07|0
1634115090000|2021-10-13 08:51:30|6083.97|6083.97|6083.81|6083.81|6084.3|6084.3|6083.3|6083.3|0
1634115100000|2021-10-13 08:51:40|6084.02|6084.02|6085.48|6085.48|6085.48|6085.48|6084.02|6084.02|0
1634115110000|2021-10-13 08:51:50|6085.27|6085.27|6085.46|6085.46|6086.32|6086.32|6084.98|6084.98|0
1634115120000|2021-10-13 08:52:00|6085.93|6085.93|6085.7|6085.7|6085.93|6085.93|6085.7|6085.7|0
1634115130000|2021-10-13 08:52:10|6085.99|6085.99|6086.42|6086.42|6086.42|6086.42|6085.99|6085.99|0
1634115140000|2021-10-13 08:52:20|6086.18|6086.18|6085.72|6085.72|6086.18|6086.18|6085.29|6085.29|0
1634115150000|2021-10-13 08:52:30|6085.15|6085.15|6085.57|6085.57|6085.57|6085.57|6084.86|6084.86|0
1634115160000|2021-10-13 08:52:40|6085.36|6085.36|6082.86|6082.86|6085.36|6085.36|6082.86|6082.86|0
1634115170000|2021-10-13 08:52:50|6083.15|6083.15|6083.43|6083.43|6083.43|6083.43|6083.15|6083.15|0
1634115180000|2021-10-13 08:53:00|6083.72|6083.72|6084.68|6084.68|6084.68|6084.68|6083.72|6083.72|0
1634115190000|2021-10-13 08:53:10|6084.71|6084.71|6083.42|6083.42|6084.71|6084.71|6083.42|6083.42|0
1634115200000|2021-10-13 08:53:20|6083.21|6083.21|6084|6084|6084|6084|6083.21|6083.21|0
1634115210000|2021-10-13 08:53:30|6084.24|6084.24|6084|6084|6084.24|6084.24|6084|6084|0
1634115230000|2021-10-13 08:53:50|6083.52|6083.52|6083.31|6083.31|6083.52|6083.52|6083.31|6083.31|0
1634115240000|2021-10-13 08:54:00|6083.26|6083.26|6083.79|6083.79|6083.79|6083.79|6083.26|6083.26|0
1634115250000|2021-10-13 08:54:10|6084.51|6084.51|6084.08|6084.08|6084.51|6084.51|6084.08|6084.08|0
1634115260000|2021-10-13 08:54:20|6084.51|6084.51|6084.46|6084.46|6084.75|6084.75|6084.31|6084.31|0
1634115270000|2021-10-13 08:54:30|6084.24|6084.24|6082.66|6082.66|6084.46|6084.46|6082.42|6082.42|0
1634115280000|2021-10-13 08:54:40|6082.08|6082.08|6076.39|6076.39|6082.08|6082.08|6076.39|6076.39|0
1634115290000|2021-10-13 08:54:50|6076.36|6076.36|6075.34|6075.34|6076.36|6076.36|6075.34|6075.34|0
1634115300000|2021-10-13 08:55:00|6075.77|6075.77|6076.49|6076.49|6076.49|6076.49|6075.77|6075.77|0
1634115310000|2021-10-13 08:55:10|6076.2|6076.2|6077.04|6077.04|6077.04|6077.04|6076.17|6076.17|0
1634115320000|2021-10-13 08:55:20|6077.9|6077.9|6078.4|6078.4|6078.4|6078.4|6077.9|6077.9|0
1634115330000|2021-10-13 08:55:30|6077.95|6077.95|6077.87|6077.87|6077.95|6077.95|6077.66|6077.66|0
1634115340000|2021-10-13 08:55:40|6077.66|6077.66|6079.12|6079.12|6079.36|6079.36|6077.66|6077.66|0
1634115350000|2021-10-13 08:55:50|6078.83|6078.83|6078.64|6078.64|6078.83|6078.83|6078.4|6078.4|0
1634115360000|2021-10-13 08:56:00|6078.65|6078.65|6078.19|6078.19|6078.65|6078.65|6078.17|6078.17|0
1634115380000|2021-10-13 08:56:20|6077.61|6077.61|6074.69|6074.69|6077.61|6077.61|6074.41|6074.41|0
1634115390000|2021-10-13 08:56:30|6073.64|6073.64|6073.21|6073.21|6073.64|6073.64|6073.21|6073.21|0
1634115400000|2021-10-13 08:56:40|6073.42|6073.42|6074.14|6074.14|6075.22|6075.22|6073.42|6073.42|0
1634115410000|2021-10-13 08:56:50|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|0
1634115420000|2021-10-13 08:57:00|6074.59|6074.59|6074.3|6074.3|6074.59|6074.59|6074.3|6074.3|0
1634115430000|2021-10-13 08:57:10|6072.94|6072.94|6072.92|6072.92|6072.94|6072.94|6072.92|6072.92|0
1634115440000|2021-10-13 08:57:20|6073.21|6073.21|6072.97|6072.97|6073.21|6073.21|6072.97|6072.97|0
1634115450000|2021-10-13 08:57:30|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|0
1634115460000|2021-10-13 08:57:40|6073.42|6073.42|6073.71|6073.71|6073.71|6073.71|6073.42|6073.42|0
1634115470000|2021-10-13 08:57:50|6073.42|6073.42|6073.71|6073.71|6073.71|6073.71|6073.42|6073.42|0
1634115480000|2021-10-13 08:58:00|6074.43|6074.43|6075.98|6075.98|6075.98|6075.98|6074.43|6074.43|0
1634115490000|2021-10-13 08:58:10|6078.4|6078.4|6076.03|6076.03|6078.4|6078.4|6075.79|6075.79|0
1634115500000|2021-10-13 08:58:20|6075.7|6075.7|6075.16|6075.16|6076.09|6076.09|6075.03|6075.03|0
1634115510000|2021-10-13 08:58:30|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|0
1634115520000|2021-10-13 08:58:40|6075.16|6075.16|6075.08|6075.08|6075.16|6075.16|6074.87|6074.87|0
1634115530000|2021-10-13 08:58:50|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|0
1634115540000|2021-10-13 08:59:00|6074.42|6074.42|6074.85|6074.85|6074.85|6074.85|6074.42|6074.42|0
1634115550000|2021-10-13 08:59:10|6075.08|6075.08|6077.74|6077.74|6077.74|6077.74|6075.08|6075.08|0
1634115560000|2021-10-13 08:59:20|6077.45|6077.45|6078.68|6078.68|6078.68|6078.68|6077.02|6077.02|0
1634115570000|2021-10-13 08:59:30|6078.39|6078.39|6079.26|6079.26|6079.5|6079.5|6078.39|6078.39|0
1634115580000|2021-10-13 08:59:40|6079.48|6079.48|6080.56|6080.56|6080.56|6080.56|6079.48|6079.48|0
1634115590000|2021-10-13 08:59:50|6080.58|6080.58|6082.36|6082.36|6082.36|6082.36|6080.31|6080.31|0
1634115600000|2021-10-13 09:00:00|6082.94|6082.94|6082.15|6082.15|6082.94|6082.94|6082.07|6082.07|0
1634115610000|2021-10-13 09:00:10|6082.1|6082.1|6075.4|6075.4|6082.1|6082.1|6075.4|6075.4|0
1634115620000|2021-10-13 09:00:20|6075.62|6075.62|6076.87|6076.87|6077.16|6077.16|6075.12|6075.12|0
1634115630000|2021-10-13 09:00:30|6076.58|6076.58|6076.58|6076.58|6076.58|6076.58|6076.58|6076.58|0
1634115640000|2021-10-13 09:00:40|6076.29|6076.29|6076.53|6076.53|6076.53|6076.53|6076.29|6076.29|0
1634115650000|2021-10-13 09:00:50|6076.05|6076.05|6075.5|6075.5|6076.48|6076.48|6075.5|6075.5|0
1634115660000|2021-10-13 09:01:00|6075.21|6075.21|6076.79|6076.79|6076.79|6076.79|6074.35|6074.35|0
1634115670000|2021-10-13 09:01:10|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|0
1634115680000|2021-10-13 09:01:20|6076.48|6076.48|6077.71|6077.71|6077.71|6077.71|6076.36|6076.36|0
1634115690000|2021-10-13 09:01:30|6077.66|6077.66|6077.23|6077.23|6077.95|6077.95|6077.23|6077.23|0
1634115700000|2021-10-13 09:01:40|6076.94|6076.94|6074.55|6074.55|6076.94|6076.94|6074.34|6074.34|0
1634115710000|2021-10-13 09:01:50|6074.57|6074.57|6073.46|6073.46|6074.57|6074.57|6073.46|6073.46|0
1634115720000|2021-10-13 09:02:00|6073.51|6073.51|6071.95|6071.95|6073.51|6073.51|6071.95|6071.95|0
1634115730000|2021-10-13 09:02:10|6071.71|6071.71|6070.64|6070.64|6071.71|6071.71|6070.64|6070.64|0
1634115740000|2021-10-13 09:02:20|6071.51|6071.51|6070.93|6070.93|6071.51|6071.51|6070.14|6070.14|0
1634115750000|2021-10-13 09:02:30|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|0
1634115760000|2021-10-13 09:02:40|6071.56|6071.56|6072.68|6072.68|6072.68|6072.68|6071.56|6071.56|0
1634115770000|2021-10-13 09:02:50|6074.58|6074.58|6074.62|6074.62|6075.06|6075.06|6074.58|6074.58|0
1634115780000|2021-10-13 09:03:00|6074.91|6074.91|6074.86|6074.86|6075.15|6075.15|6074.86|6074.86|0
1634115790000|2021-10-13 09:03:10|6075.15|6075.15|6075.51|6075.51|6075.51|6075.51|6075.08|6075.08|0
1634115800000|2021-10-13 09:03:20|6075.56|6075.56|6075.53|6075.53|6075.58|6075.58|6075.53|6075.53|0
1634115810000|2021-10-13 09:03:30|6075.32|6075.32|6075.08|6075.08|6075.32|6075.32|6075.08|6075.08|0
1634115820000|2021-10-13 09:03:40|6075.37|6075.37|6075.71|6075.71|6075.71|6075.71|6075.37|6075.37|0
1634115830000|2021-10-13 09:03:50|6075.42|6075.42|6075.13|6075.13|6075.42|6075.42|6075.13|6075.13|0
1634115840000|2021-10-13 09:04:00|6074.89|6074.89|6074.39|6074.39|6074.96|6074.96|6074.39|6074.39|0
1634115850000|2021-10-13 09:04:10|6073.91|6073.91|6070.21|6070.21|6073.91|6073.91|6070.21|6070.21|0
1634115860000|2021-10-13 09:04:20|6070.69|6070.69|6071.57|6071.57|6071.57|6071.57|6070.69|6070.69|0
1634115870000|2021-10-13 09:04:30|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|0
1634115880000|2021-10-13 09:04:40|6072.58|6072.58|6073.81|6073.81|6073.81|6073.81|6071.8|6071.8|0
1634115890000|2021-10-13 09:04:50|6073.88|6073.88|6073.93|6073.93|6073.93|6073.93|6073.64|6073.64|0
1634115900000|2021-10-13 09:05:00|6073.06|6073.06|6072.39|6072.39|6073.06|6073.06|6072.39|6072.39|0
1634115910000|2021-10-13 09:05:10|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1634115920000|2021-10-13 09:05:20|6072.23|6072.23|6072.73|6072.73|6072.73|6072.73|6072.23|6072.23|0
1634115930000|2021-10-13 09:05:30|6071.03|6071.03|6071.54|6071.54|6071.54|6071.54|6071.03|6071.03|0
1634115940000|2021-10-13 09:05:40|6072.04|6072.04|6072.04|6072.04|6072.04|6072.04|6072.04|6072.04|0
1634115950000|2021-10-13 09:05:50|6072.05|6072.05|6076.13|6076.13|6076.13|6076.13|6072.05|6072.05|0
1634115960000|2021-10-13 09:06:00|6075.84|6075.84|6075.87|6075.87|6075.87|6075.87|6075.84|6075.84|0
1634115970000|2021-10-13 09:06:10|6076.45|6076.45|6078.51|6078.51|6078.51|6078.51|6075.87|6075.87|0
1634115980000|2021-10-13 09:06:20|6078.49|6078.49|6078.95|6078.95|6078.95|6078.95|6078.49|6078.49|0
1634115990000|2021-10-13 09:06:30|6079.9|6079.9|6079.49|6079.49|6079.9|6079.9|6079.49|6079.49|0
1634116000000|2021-10-13 09:06:40|6079.04|6079.04|6078.77|6078.77|6079.09|6079.09|6078.77|6078.77|0
1634116010000|2021-10-13 09:06:50|6078.82|6078.82|6078.84|6078.84|6078.84|6078.84|6078.82|6078.82|0
1634116020000|2021-10-13 09:07:00|6078.13|6078.13|6077.18|6077.18|6078.13|6078.13|6076.93|6076.93|0
1634116030000|2021-10-13 09:07:10|6077.47|6077.47|6078.45|6078.45|6078.45|6078.45|6077.47|6077.47|0
1634116040000|2021-10-13 09:07:20|6078.4|6078.4|6078.93|6078.93|6079.56|6079.56|6078.4|6078.4|0
1634116060000|2021-10-13 09:07:40|6079.22|6079.22|6082.59|6082.59|6082.59|6082.59|6079.22|6079.22|0
1634116070000|2021-10-13 09:07:50|6083.79|6083.79|6084.07|6084.07|6084.36|6084.36|6083.79|6083.79|0
1634116080000|2021-10-13 09:08:00|6084.51|6084.51|6084.95|6084.95|6084.96|6084.96|6084.51|6084.51|0
1634116090000|2021-10-13 09:08:10|6084.94|6084.94|6085.17|6085.17|6085.17|6085.17|6084.7|6084.7|0
1634116100000|2021-10-13 09:08:20|6084.74|6084.74|6085.44|6085.44|6085.44|6085.44|6084.74|6084.74|0
1634116110000|2021-10-13 09:08:30|6084.91|6084.91|6086.01|6086.01|6086.06|6086.06|6084.91|6084.91|0
1634116120000|2021-10-13 09:08:40|6085.72|6085.72|6087.52|6087.52|6087.52|6087.52|6084.57|6084.57|0
1634116130000|2021-10-13 09:08:50|6087.76|6087.76|6088.21|6088.21|6088.21|6088.21|6087.76|6087.76|0
1634116140000|2021-10-13 09:09:00|6087.92|6087.92|6088.59|6088.59|6088.59|6088.59|6087.63|6087.63|0
1634116150000|2021-10-13 09:09:10|6089.17|6089.17|6089.6|6089.6|6089.6|6089.6|6089.17|6089.17|0
1634116170000|2021-10-13 09:09:30|6089.74|6089.74|6084.53|6084.53|6089.74|6089.74|6084.53|6084.53|0
1634116180000|2021-10-13 09:09:40|6084.1|6084.1|6084.04|6084.04|6084.1|6084.1|6083.8|6083.8|0
1634116190000|2021-10-13 09:09:50|6084.51|6084.51|6084.27|6084.27|6084.51|6084.51|6084.27|6084.27|0
1634116200000|2021-10-13 09:10:00|6083.41|6083.41|6084.2|6084.2|6084.2|6084.2|6083.41|6083.41|0
1634116210000|2021-10-13 09:10:10|6084.18|6084.18|6083.79|6083.79|6084.18|6084.18|6083.79|6083.79|0
1634116220000|2021-10-13 09:10:20|6084.03|6084.03|6084.01|6084.01|6084.03|6084.03|6084.01|6084.01|0
1634116230000|2021-10-13 09:10:30|6083.32|6083.32|6082.31|6082.31|6083.32|6083.32|6082.26|6082.26|0
1634116240000|2021-10-13 09:10:40|6082.3|6082.3|6082.28|6082.28|6082.3|6082.3|6082.28|6082.28|0
1634116250000|2021-10-13 09:10:50|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|0
1634116260000|2021-10-13 09:11:00|6080.98|6080.98|6079.71|6079.71|6080.98|6080.98|6079.71|6079.71|0
1634116270000|2021-10-13 09:11:10|6080.19|6080.19|6079.08|6079.08|6080.4|6080.4|6079.08|6079.08|0
1634116280000|2021-10-13 09:11:20|6078.85|6078.85|6076.93|6076.93|6078.85|6078.85|6076.93|6076.93|0
1634116290000|2021-10-13 09:11:30|6077.22|6077.22|6076.16|6076.16|6077.22|6077.22|6076.16|6076.16|0
1634116300000|2021-10-13 09:11:40|6076.19|6076.19|6075.66|6075.66|6076.19|6076.19|6075.66|6075.66|0
1634116310000|2021-10-13 09:11:50|6075.42|6075.42|6075.38|6075.38|6075.42|6075.42|6075.13|6075.13|0
1634116320000|2021-10-13 09:12:00|6075.85|6075.85|6073.29|6073.29|6075.85|6075.85|6073.22|6073.22|0
1634116330000|2021-10-13 09:12:10|6073|6073|6073.25|6073.25|6073.25|6073.25|6072.96|6072.96|0
1634116340000|2021-10-13 09:12:20|6072.35|6072.35|6072.64|6072.64|6073.21|6073.21|6072.35|6072.35|0
1634116350000|2021-10-13 09:12:30|6072.4|6072.4|6072.84|6072.84|6072.9|6072.9|6072.18|6072.18|0
1634116360000|2021-10-13 09:12:40|6072.8|6072.8|6072.51|6072.51|6072.8|6072.8|6072.51|6072.51|0
1634116370000|2021-10-13 09:12:50|6072.08|6072.08|6071.8|6071.8|6072.37|6072.37|6070.46|6070.46|0
1634116380000|2021-10-13 09:13:00|6072.08|6072.08|6072.25|6072.25|6072.25|6072.25|6072.04|6072.04|0
1634116390000|2021-10-13 09:13:10|6072.24|6072.24|6069.85|6069.85|6072.24|6072.24|6069.85|6069.85|0
1634116400000|2021-10-13 09:13:20|6069.56|6069.56|6069.58|6069.58|6069.58|6069.58|6069.56|6069.56|0
1634116410000|2021-10-13 09:13:30|6069.56|6069.56|6069.79|6069.79|6069.79|6069.79|6069.56|6069.56|0
1634116420000|2021-10-13 09:13:40|6069.82|6069.82|6070.61|6070.61|6070.61|6070.61|6069.27|6069.27|0
1634116440000|2021-10-13 09:14:00|6070.32|6070.32|6070.17|6070.17|6071.68|6071.68|6070.17|6070.17|0
1634116450000|2021-10-13 09:14:10|6069.65|6069.65|6069.12|6069.12|6069.88|6069.88|6069.12|6069.12|0
1634116460000|2021-10-13 09:14:20|6069.16|6069.16|6069.66|6069.66|6069.66|6069.66|6068.65|6068.65|0
1634116470000|2021-10-13 09:14:30|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|0
1634116480000|2021-10-13 09:14:40|6070.33|6070.33|6070.04|6070.04|6070.33|6070.33|6070.04|6070.04|0
1634116490000|2021-10-13 09:14:50|6070.03|6070.03|6070.51|6070.51|6070.51|6070.51|6069.79|6069.79|0
1634116500000|2021-10-13 09:15:00|6070.29|6070.29|6071.37|6071.37|6071.37|6071.37|6070.29|6070.29|0
1634116510000|2021-10-13 09:15:10|6071.64|6071.64|6071.06|6071.06|6071.64|6071.64|6071.06|6071.06|0
1634116530000|2021-10-13 09:15:30|6071.35|6071.35|6072.04|6072.04|6072.04|6072.04|6071.35|6071.35|0
1634116550000|2021-10-13 09:15:50|6072.02|6072.02|6071.97|6071.97|6072.02|6072.02|6071.97|6071.97|0
1634116560000|2021-10-13 09:16:00|6072.01|6072.01|6072.03|6072.03|6072.03|6072.03|6072.01|6072.01|0
1634116570000|2021-10-13 09:16:10|6071.79|6071.79|6070.01|6070.01|6071.79|6071.79|6069.88|6069.88|0
1634116580000|2021-10-13 09:16:20|6070.03|6070.03|6072.56|6072.56|6072.8|6072.8|6070.03|6070.03|0
1634116590000|2021-10-13 09:16:30|6071.99|6071.99|6073.11|6073.11|6073.11|6073.11|6071.99|6071.99|0
1634116600000|2021-10-13 09:16:40|6073.32|6073.32|6073.56|6073.56|6074.28|6074.28|6073.32|6073.32|0
1634116620000|2021-10-13 09:17:00|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|0
1634116630000|2021-10-13 09:17:10|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|0
1634116640000|2021-10-13 09:17:20|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|6074.14|0
1634116650000|2021-10-13 09:17:30|6073.9|6073.9|6073.88|6073.88|6073.9|6073.9|6073.59|6073.59|0
1634116670000|2021-10-13 09:17:50|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|0
1634116680000|2021-10-13 09:18:00|6075.15|6075.15|6076.18|6076.18|6076.18|6076.18|6074.93|6074.93|0
1634116690000|2021-10-13 09:18:10|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|0
1634116700000|2021-10-13 09:18:20|6075.98|6075.98|6075.16|6075.16|6075.98|6075.98|6075.16|6075.16|0
1634116730000|2021-10-13 09:18:50|6074.59|6074.59|6072.76|6072.76|6074.59|6074.59|6072.76|6072.76|0
1634116740000|2021-10-13 09:19:00|6072.29|6072.29|6070.84|6070.84|6072.29|6072.29|6070.55|6070.55|0
1634116750000|2021-10-13 09:19:10|6071.96|6071.96|6075.26|6075.26|6075.49|6075.49|6071.96|6071.96|0
1634116760000|2021-10-13 09:19:20|6075.47|6075.47|6079.29|6079.29|6079.29|6079.29|6075.47|6075.47|0
1634116770000|2021-10-13 09:19:30|6078.79|6078.79|6078.21|6078.21|6078.79|6078.79|6078.21|6078.21|0
1634116780000|2021-10-13 09:19:40|6078.5|6078.5|6079.84|6079.84|6079.84|6079.84|6078.07|6078.07|0
1634116790000|2021-10-13 09:19:50|6079.56|6079.56|6079.22|6079.22|6079.56|6079.56|6079.22|6079.22|0
1634116800000|2021-10-13 09:20:00|6079.8|6079.8|6078.43|6078.43|6080.01|6080.01|6078.43|6078.43|0
1634116810000|2021-10-13 09:20:10|6077.07|6077.07|6076.61|6076.61|6077.09|6077.09|6075.85|6075.85|0
1634116820000|2021-10-13 09:20:20|6076.63|6076.63|6077.47|6077.47|6077.47|6077.47|6075.94|6075.94|0
1634116830000|2021-10-13 09:20:30|6077.45|6077.45|6077.94|6077.94|6077.94|6077.94|6077.45|6077.45|0
1634116840000|2021-10-13 09:20:40|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|0
1634116850000|2021-10-13 09:20:50|6077.65|6077.65|6077.65|6077.65|6077.65|6077.65|6077.37|6077.37|0
1634116860000|2021-10-13 09:21:00|6078.73|6078.73|6077.01|6077.01|6078.73|6078.73|6077.01|6077.01|0
1634116870000|2021-10-13 09:21:10|6076.48|6076.48|6077.54|6077.54|6077.54|6077.54|6076.48|6076.48|0
1634116890000|2021-10-13 09:21:30|6077.08|6077.08|6076.41|6076.41|6077.08|6077.08|6076.41|6076.41|0
1634116900000|2021-10-13 09:21:40|6076.84|6076.84|6077.34|6077.34|6077.34|6077.34|6076.84|6076.84|0
1634116920000|2021-10-13 09:22:00|6077.82|6077.82|6079.47|6079.47|6079.47|6079.47|6077.82|6077.82|0
1634116930000|2021-10-13 09:22:10|6079.04|6079.04|6079.33|6079.33|6079.33|6079.33|6078.76|6078.76|0
1634116940000|2021-10-13 09:22:20|6079.09|6079.09|6078.88|6078.88|6079.09|6079.09|6078.88|6078.88|0
1634116950000|2021-10-13 09:22:30|6079.38|6079.38|6080.1|6080.1|6080.1|6080.1|6079.38|6079.38|0
1634116960000|2021-10-13 09:22:40|6079.81|6079.81|6079.81|6079.81|6079.81|6079.81|6079.81|6079.81|0
1634116970000|2021-10-13 09:22:50|6080.24|6080.24|6080.48|6080.48|6080.77|6080.77|6080.19|6080.19|0
1634116980000|2021-10-13 09:23:00|6080.77|6080.77|6081.65|6081.65|6081.65|6081.65|6080.77|6080.77|0
1634116990000|2021-10-13 09:23:10|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|0
1634117010000|2021-10-13 09:23:30|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|0
1634117020000|2021-10-13 09:23:40|6081.66|6081.66|6081.73|6081.73|6081.73|6081.73|6081.66|6081.66|0
1634117030000|2021-10-13 09:23:50|6082.59|6082.59|6082.57|6082.57|6082.62|6082.62|6082.57|6082.57|0
1634117040000|2021-10-13 09:24:00|6083.29|6083.29|6084.23|6084.23|6084.23|6084.23|6083.29|6083.29|0
1634117050000|2021-10-13 09:24:10|6084.52|6084.52|6083.8|6083.8|6084.52|6084.52|6083.51|6083.51|0
1634117060000|2021-10-13 09:24:20|6083.57|6083.57|6083.57|6083.57|6083.57|6083.57|6083.57|6083.57|0
1634117070000|2021-10-13 09:24:30|6083.04|6083.04|6083.28|6083.28|6083.28|6083.28|6083.04|6083.04|0
1634117080000|2021-10-13 09:24:40|6083.51|6083.51|6085.02|6085.02|6085.05|6085.05|6083.51|6083.51|0
1634117100000|2021-10-13 09:25:00|6084.73|6084.73|6084.16|6084.16|6084.73|6084.73|6083.87|6083.87|0
1634117120000|2021-10-13 09:25:20|6083.92|6083.92|6084.95|6084.95|6085.53|6085.53|6083.92|6083.92|0
1634117130000|2021-10-13 09:25:30|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|0
1634117140000|2021-10-13 09:25:40|6084.08|6084.08|6083.65|6083.65|6084.08|6084.08|6083.65|6083.65|0
1634117160000|2021-10-13 09:26:00|6083.94|6083.94|6081.46|6081.46|6083.94|6083.94|6081.46|6081.46|0
1634117170000|2021-10-13 09:26:10|6081.17|6081.17|6080.57|6080.57|6081.17|6081.17|6080.31|6080.31|0
1634117180000|2021-10-13 09:26:20|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1634117190000|2021-10-13 09:26:30|6080.12|6080.12|6080.12|6080.12|6080.12|6080.12|6080.12|6080.12|0
1634117210000|2021-10-13 09:26:50|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|0
1634117220000|2021-10-13 09:27:00|6080.56|6080.56|6081.22|6081.22|6081.55|6081.55|6080.56|6080.56|0
1634117230000|2021-10-13 09:27:10|6080.32|6080.32|6079.5|6079.5|6080.32|6080.32|6079.5|6079.5|0
1634117240000|2021-10-13 09:27:20|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|0
1634117250000|2021-10-13 09:27:30|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|0
1634117270000|2021-10-13 09:27:50|6080.24|6080.24|6080.72|6080.72|6080.72|6080.72|6080.24|6080.24|0
1634117280000|2021-10-13 09:28:00|6081.82|6081.82|6081.81|6081.81|6081.82|6081.82|6081.81|6081.81|0
1634117290000|2021-10-13 09:28:10|6081.52|6081.52|6081.81|6081.81|6081.81|6081.81|6081.52|6081.52|0
1634117310000|2021-10-13 09:28:30|6082.29|6082.29|6084.2|6084.2|6084.25|6084.25|6082.29|6082.29|0
1634117320000|2021-10-13 09:28:40|6083.91|6083.91|6084.58|6084.58|6084.8|6084.8|6083.91|6083.91|0
1634117330000|2021-10-13 09:28:50|6084.29|6084.29|6083.6|6083.6|6084.29|6084.29|6083.6|6083.6|0
1634117340000|2021-10-13 09:29:00|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|0
1634117350000|2021-10-13 09:29:10|6083.84|6083.84|6084.42|6084.42|6084.42|6084.42|6083.84|6083.84|0
1634117370000|2021-10-13 09:29:30|6084.39|6084.39|6085.21|6085.21|6085.21|6085.21|6084.39|6084.39|0
1634117390000|2021-10-13 09:29:50|6085.64|6085.64|6085.64|6085.64|6085.64|6085.64|6085.64|6085.64|0
1634117400000|2021-10-13 09:30:00|6085.4|6085.4|6080.75|6080.75|6085.42|6085.42|6080.75|6080.75|0
1634117410000|2021-10-13 09:30:10|6080.31|6080.31|6080.22|6080.22|6080.51|6080.51|6080.22|6080.22|0
1634117420000|2021-10-13 09:30:20|6080.27|6080.27|6080.99|6080.99|6081.03|6081.03|6080.27|6080.27|0
1634117430000|2021-10-13 09:30:30|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|0
1634117440000|2021-10-13 09:30:40|6080.99|6080.99|6080.99|6080.99|6080.99|6080.99|6080.99|6080.99|0
1634117450000|2021-10-13 09:30:50|6081.22|6081.22|6081.7|6081.7|6082.33|6082.33|6081.22|6081.22|0
1634117460000|2021-10-13 09:31:00|6081.99|6081.99|6081.95|6081.95|6081.99|6081.99|6081.95|6081.95|0
1634117480000|2021-10-13 09:31:20|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|0
1634117490000|2021-10-13 09:31:30|6082.41|6082.41|6080.09|6080.09|6082.41|6082.41|6080.09|6080.09|0
1634117500000|2021-10-13 09:31:40|6079.56|6079.56|6075.49|6075.49|6079.56|6079.56|6075.49|6075.49|0
1634117510000|2021-10-13 09:31:50|6074.53|6074.53|6073.46|6073.46|6074.53|6074.53|6073.46|6073.46|0
1634117520000|2021-10-13 09:32:00|6074.04|6074.04|6074.23|6074.23|6074.23|6074.23|6073.75|6073.75|0
1634117540000|2021-10-13 09:32:20|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|6074.92|0
1634117550000|2021-10-13 09:32:30|6075.71|6075.71|6076.29|6076.29|6076.29|6076.29|6075.71|6075.71|0
1634117560000|2021-10-13 09:32:40|6076.58|6076.58|6076.58|6076.58|6076.58|6076.58|6076.58|6076.58|0
1634117570000|2021-10-13 09:32:50|6077.06|6077.06|6077.07|6077.07|6077.07|6077.07|6077.06|6077.06|0
1634117580000|2021-10-13 09:33:00|6077.65|6077.65|6077.07|6077.07|6077.65|6077.65|6077.07|6077.07|0
1634117600000|2021-10-13 09:33:20|6076.85|6076.85|6075.69|6075.69|6076.85|6076.85|6075.69|6075.69|0
1634117610000|2021-10-13 09:33:30|6075.4|6075.4|6075.87|6075.87|6075.87|6075.87|6075.4|6075.4|0
1634117620000|2021-10-13 09:33:40|6075.4|6075.4|6075.4|6075.4|6075.4|6075.4|6075.4|6075.4|0
1634117630000|2021-10-13 09:33:50|6075.61|6075.61|6078|6078|6078|6078|6075.61|6075.61|0
1634117640000|2021-10-13 09:34:00|6078.04|6078.04|6078.45|6078.45|6078.69|6078.69|6078.04|6078.04|0
1634117650000|2021-10-13 09:34:10|6078.41|6078.41|6076.78|6076.78|6078.7|6078.7|6076.78|6076.78|0
1634117660000|2021-10-13 09:34:20|6076.54|6076.54|6076.26|6076.26|6076.54|6076.54|6076.26|6076.26|0
1634117690000|2021-10-13 09:34:50|6075.73|6075.73|6075.01|6075.01|6075.73|6075.73|6075.01|6075.01|0
1634117700000|2021-10-13 09:35:00|6074.79|6074.79|6075.01|6075.01|6075.01|6075.01|6074.79|6074.79|0
1634117710000|2021-10-13 09:35:10|6074.58|6074.58|6074.08|6074.08|6075.13|6075.13|6074.08|6074.08|0
1634117720000|2021-10-13 09:35:20|6073.86|6073.86|6072.59|6072.59|6073.86|6073.86|6072.31|6072.31|0
1634117730000|2021-10-13 09:35:30|6073.07|6073.07|6072.83|6072.83|6073.31|6073.31|6072.83|6072.83|0
1634117740000|2021-10-13 09:35:40|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|0
1634117750000|2021-10-13 09:35:50|6073.31|6073.31|6074.36|6074.36|6074.36|6074.36|6073.31|6073.31|0
1634117760000|2021-10-13 09:36:00|6074.6|6074.6|6074.89|6074.89|6074.89|6074.89|6074.6|6074.6|0
1634117770000|2021-10-13 09:36:10|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|0
1634117780000|2021-10-13 09:36:20|6074.89|6074.89|6075.94|6075.94|6075.94|6075.94|6074.65|6074.65|0
1634117790000|2021-10-13 09:36:30|6075.51|6075.51|6075.27|6075.27|6075.51|6075.51|6075.27|6075.27|0
1634117800000|2021-10-13 09:36:40|6075.51|6075.51|6075.75|6075.75|6075.75|6075.75|6075.51|6075.51|0
1634117810000|2021-10-13 09:36:50|6075.72|6075.72|6075.77|6075.77|6075.77|6075.77|6075.72|6075.72|0
1634117820000|2021-10-13 09:37:00|6076.41|6076.41|6076.41|6076.41|6076.65|6076.65|6076.41|6076.41|0
1634117830000|2021-10-13 09:37:10|6076.99|6076.99|6077.23|6077.23|6077.23|6077.23|6076.99|6076.99|0
1634117840000|2021-10-13 09:37:20|6077.66|6077.66|6078.19|6078.19|6078.64|6078.64|6077.66|6077.66|0
1634117850000|2021-10-13 09:37:30|6077.73|6077.73|6077.73|6077.73|6077.73|6077.73|6077.73|6077.73|0
1634117860000|2021-10-13 09:37:40|6077.97|6077.97|6077.75|6077.75|6077.97|6077.97|6077.73|6077.73|0
1634117870000|2021-10-13 09:37:50|6077.79|6077.79|6076.24|6076.24|6077.79|6077.79|6076.24|6076.24|0
1634117890000|2021-10-13 09:38:10|6076|6076|6076|6076|6076|6076|6076|6076|0
1634117900000|2021-10-13 09:38:20|6076.22|6076.22|6076.45|6076.45|6076.93|6076.93|6076.22|6076.22|0
1634117910000|2021-10-13 09:38:30|6076.69|6076.69|6076.69|6076.69|6076.93|6076.93|6076.69|6076.69|0
1634117920000|2021-10-13 09:38:40|6076.68|6076.68|6077.19|6077.19|6077.19|6077.19|6076.68|6076.68|0
1634117930000|2021-10-13 09:38:50|6076.72|6076.72|6077.95|6077.95|6077.95|6077.95|6076.72|6076.72|0
1634117940000|2021-10-13 09:39:00|6078.38|6078.38|6078.38|6078.38|6078.86|6078.86|6078.38|6078.38|0
1634117950000|2021-10-13 09:39:10|6077.23|6077.23|6075.99|6075.99|6077.23|6077.23|6075.99|6075.99|0
1634117960000|2021-10-13 09:39:20|6075.77|6075.77|6075.51|6075.51|6075.77|6075.77|6075.3|6075.3|0
1634117970000|2021-10-13 09:39:30|6075.99|6075.99|6076.23|6076.23|6076.23|6076.23|6075.99|6075.99|0
1634117980000|2021-10-13 09:39:40|6076.46|6076.46|6076.01|6076.01|6076.46|6076.46|6076.01|6076.01|0
1634118000000|2021-10-13 09:40:00|6076.25|6076.25|6076.01|6076.01|6076.25|6076.25|6076.01|6076.01|0
1634118010000|2021-10-13 09:40:10|6076.44|6076.44|6077.23|6077.23|6077.23|6077.23|6076.44|6076.44|0
1634118020000|2021-10-13 09:40:20|6077.02|6077.02|6076.78|6076.78|6077.02|6077.02|6076.78|6076.78|0
1634118030000|2021-10-13 09:40:30|6076.57|6076.57|6076.33|6076.33|6076.57|6076.57|6076.33|6076.33|0
1634118040000|2021-10-13 09:40:40|6075.8|6075.8|6073.31|6073.31|6075.8|6075.8|6073.29|6073.29|0
1634118050000|2021-10-13 09:40:50|6073.25|6073.25|6072.99|6072.99|6073.25|6073.25|6072.99|6072.99|0
1634118070000|2021-10-13 09:41:10|6073.02|6073.02|6072.33|6072.33|6073.02|6073.02|6072.3|6072.3|0
1634118080000|2021-10-13 09:41:20|6072.37|6072.37|6072.7|6072.7|6072.7|6072.7|6072.37|6072.37|0
1634118100000|2021-10-13 09:41:40|6072.94|6072.94|6073.17|6073.17|6073.17|6073.17|6072.94|6072.94|0
1634118110000|2021-10-13 09:41:50|6073.75|6073.75|6075.47|6075.47|6075.47|6075.47|6073.75|6073.75|0
1634118120000|2021-10-13 09:42:00|6075.68|6075.68|6075.47|6075.47|6075.68|6075.68|6075.47|6075.47|0
1634118130000|2021-10-13 09:42:10|6077.07|6077.07|6077.88|6077.88|6077.88|6077.88|6077.07|6077.07|0
1634118140000|2021-10-13 09:42:20|6077.93|6077.93|6077.95|6077.95|6077.95|6077.95|6077.93|6077.93|0
1634118150000|2021-10-13 09:42:30|6077.24|6077.24|6077.55|6077.55|6077.55|6077.55|6077.02|6077.02|0
1634118180000|2021-10-13 09:43:00|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|0
1634118210000|2021-10-13 09:43:30|6077.02|6077.02|6077.26|6077.26|6077.26|6077.26|6077.02|6077.02|0
1634118220000|2021-10-13 09:43:40|6076.71|6076.71|6076.45|6076.45|6076.71|6076.71|6076.21|6076.21|0
1634118240000|2021-10-13 09:44:00|6077.11|6077.11|6077.81|6077.81|6077.88|6077.88|6077.11|6077.11|0
1634118250000|2021-10-13 09:44:10|6078.1|6078.1|6078.33|6078.33|6078.33|6078.33|6078.1|6078.1|0
1634118260000|2021-10-13 09:44:20|6078.62|6078.62|6078.38|6078.38|6078.62|6078.62|6078.38|6078.38|0
1634118280000|2021-10-13 09:44:40|6078.67|6078.67|6078.6|6078.6|6078.89|6078.89|6078.6|6078.6|0
1634118290000|2021-10-13 09:44:50|6078.31|6078.31|6078.07|6078.07|6078.31|6078.31|6078.07|6078.07|0
1634118300000|2021-10-13 09:45:00|6077.78|6077.78|6077.09|6077.09|6077.78|6077.78|6077.09|6077.09|0
1634118310000|2021-10-13 09:45:10|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|0
1634118320000|2021-10-13 09:45:20|6077.05|6077.05|6077.53|6077.53|6077.77|6077.77|6077.05|6077.05|0
1634118330000|2021-10-13 09:45:30|6077.24|6077.24|6077.24|6077.24|6077.82|6077.82|6077.24|6077.24|0
1634118340000|2021-10-13 09:45:40|6077.29|6077.29|6078.87|6078.87|6078.87|6078.87|6077.29|6077.29|0
1634118350000|2021-10-13 09:45:50|6079.35|6079.35|6079.5|6079.5|6079.5|6079.5|6078.82|6078.82|0
1634118360000|2021-10-13 09:46:00|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|0
1634118370000|2021-10-13 09:46:10|6079.73|6079.73|6078.77|6078.77|6080.21|6080.21|6078.56|6078.56|0
1634118380000|2021-10-13 09:46:20|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|0
1634118390000|2021-10-13 09:46:30|6078.96|6078.96|6080.76|6080.76|6080.76|6080.76|6078.96|6078.96|0
1634118410000|2021-10-13 09:46:50|6081.5|6081.5|6081.93|6081.93|6081.93|6081.93|6081.5|6081.5|0
1634118420000|2021-10-13 09:47:00|6081.98|6081.98|6081.98|6081.98|6081.98|6081.98|6081.98|6081.98|0
1634118430000|2021-10-13 09:47:10|6082.84|6082.84|6084.07|6084.07|6084.07|6084.07|6082.84|6082.84|0
1634118440000|2021-10-13 09:47:20|6084.3|6084.3|6086.27|6086.27|6086.27|6086.27|6084.3|6084.3|0
1634118450000|2021-10-13 09:47:30|6086.75|6086.75|6087.9|6087.9|6087.9|6087.9|6086.75|6086.75|0
1634118460000|2021-10-13 09:47:40|6087.87|6087.87|6086.75|6086.75|6087.87|6087.87|6086.75|6086.75|0
1634118480000|2021-10-13 09:48:00|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|0
1634118500000|2021-10-13 09:48:20|6086.89|6086.89|6087.18|6087.18|6087.18|6087.18|6086.89|6086.89|0
1634118510000|2021-10-13 09:48:30|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|0
1634118520000|2021-10-13 09:48:40|6087.71|6087.71|6088.43|6088.43|6088.43|6088.43|6087.71|6087.71|0
1634118530000|2021-10-13 09:48:50|6088.71|6088.71|6089.41|6089.41|6089.41|6089.41|6088.71|6088.71|0
1634118540000|2021-10-13 09:49:00|6089.69|6089.69|6089.75|6089.75|6089.75|6089.75|6089.46|6089.46|0
1634118550000|2021-10-13 09:49:10|6089.46|6089.46|6090.13|6090.13|6090.13|6090.13|6089.46|6089.46|0
1634118560000|2021-10-13 09:49:20|6090.36|6090.36|6089.84|6089.84|6090.36|6090.36|6089.84|6089.84|0
1634118580000|2021-10-13 09:49:40|6089.88|6089.88|6089.86|6089.86|6089.88|6089.88|6089.84|6089.84|0
1634118590000|2021-10-13 09:49:50|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|0
1634118600000|2021-10-13 09:50:00|6090.15|6090.15|6090.36|6090.36|6090.36|6090.36|6090.15|6090.15|0
1634118610000|2021-10-13 09:50:10|6090.02|6090.02|6090.5|6090.5|6091.2|6091.2|6090.02|6090.02|0
1634118620000|2021-10-13 09:50:20|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|0
1634118630000|2021-10-13 09:50:30|6089.21|6089.21|6086.96|6086.96|6089.21|6089.21|6086.96|6086.96|0
1634118640000|2021-10-13 09:50:40|6086.53|6086.53|6085.66|6085.66|6086.53|6086.53|6085.66|6085.66|0
1634118660000|2021-10-13 09:51:00|6085.74|6085.74|6086.04|6086.04|6086.33|6086.33|6085.5|6085.5|0
1634118680000|2021-10-13 09:51:20|6086.28|6086.28|6086.04|6086.04|6086.28|6086.28|6086.04|6086.04|0
1634118700000|2021-10-13 09:51:40|6085.8|6085.8|6085.54|6085.54|6085.83|6085.83|6085.54|6085.54|0
1634118710000|2021-10-13 09:51:50|6084.56|6084.56|6082.95|6082.95|6084.56|6084.56|6082.95|6082.95|0
1634118720000|2021-10-13 09:52:00|6081.99|6081.99|6081.32|6081.32|6081.99|6081.99|6081.32|6081.32|0
1634118730000|2021-10-13 09:52:10|6081.11|6081.11|6082.09|6082.09|6082.09|6082.09|6081.11|6081.11|0
1634118740000|2021-10-13 09:52:20|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|0
1634118760000|2021-10-13 09:52:40|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1634118770000|2021-10-13 09:52:50|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|6083.05|0
1634118780000|2021-10-13 09:53:00|6083.28|6083.28|6083.45|6083.45|6083.69|6083.69|6083.28|6083.28|0
1634118790000|2021-10-13 09:53:10|6083.02|6083.02|6082.21|6082.21|6083.02|6083.02|6082.21|6082.21|0
1634118810000|2021-10-13 09:53:30|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|0
1634118820000|2021-10-13 09:53:40|6082.73|6082.73|6082.73|6082.73|6082.73|6082.73|6082.73|6082.73|0
1634118830000|2021-10-13 09:53:50|6082.16|6082.16|6082.16|6082.16|6082.16|6082.16|6082.16|6082.16|0
1634118840000|2021-10-13 09:54:00|6082.37|6082.37|6082.14|6082.14|6082.37|6082.37|6081.94|6081.94|0
1634118850000|2021-10-13 09:54:10|6082.43|6082.43|6081.76|6081.76|6082.43|6082.43|6081.76|6081.76|0
1634118860000|2021-10-13 09:54:20|6081.53|6081.53|6079.3|6079.3|6081.55|6081.55|6079.3|6079.3|0
1634118870000|2021-10-13 09:54:30|6079.61|6079.61|6079.9|6079.9|6079.9|6079.9|6079.61|6079.61|0
1634118890000|2021-10-13 09:54:50|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|0
1634118900000|2021-10-13 09:55:00|6079.85|6079.85|6079.37|6079.37|6079.85|6079.85|6079.37|6079.37|0
1634118920000|2021-10-13 09:55:20|6079.08|6079.08|6078.2|6078.2|6079.32|6079.32|6077.91|6077.91|0
1634118930000|2021-10-13 09:55:30|6078.44|6078.44|6075.46|6075.46|6078.44|6078.44|6075.46|6075.46|0
1634118940000|2021-10-13 09:55:40|6075.22|6075.22|6074.99|6074.99|6075.22|6075.22|6074.99|6074.99|0
1634118950000|2021-10-13 09:55:50|6074.97|6074.97|6075.16|6075.16|6075.19|6075.19|6074.97|6074.97|0
1634118960000|2021-10-13 09:56:00|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|0
1634118970000|2021-10-13 09:56:10|6074.01|6074.01|6073.73|6073.73|6074.01|6074.01|6073.73|6073.73|0
1634118990000|2021-10-13 09:56:30|6074.01|6074.01|6073.73|6073.73|6074.01|6074.01|6073.73|6073.73|0
1634119000000|2021-10-13 09:56:40|6072.77|6072.77|6073.06|6073.06|6073.06|6073.06|6072.77|6072.77|0
1634119010000|2021-10-13 09:56:50|6072.77|6072.77|6072.05|6072.05|6072.77|6072.77|6072.05|6072.05|0
1634119020000|2021-10-13 09:57:00|6071.62|6071.62|6071.31|6071.31|6071.62|6071.62|6071.07|6071.07|0
1634119030000|2021-10-13 09:57:10|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|0
1634119040000|2021-10-13 09:57:20|6071.12|6071.12|6070.88|6070.88|6071.12|6071.12|6070.88|6070.88|0
1634119050000|2021-10-13 09:57:30|6070.3|6070.3|6072.98|6072.98|6072.98|6072.98|6070.3|6070.3|0
1634119060000|2021-10-13 09:57:40|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|0
1634119070000|2021-10-13 09:57:50|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|0
1634119080000|2021-10-13 09:58:00|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|0
1634119090000|2021-10-13 09:58:10|6074.37|6074.37|6074.66|6074.66|6074.66|6074.66|6074.37|6074.37|0
1634119100000|2021-10-13 09:58:20|6074.42|6074.42|6073.7|6073.7|6074.45|6074.45|6073.27|6073.27|0
1634119110000|2021-10-13 09:58:30|6073.47|6073.47|6073.18|6073.18|6073.47|6073.47|6073.18|6073.18|0
1634119120000|2021-10-13 09:58:40|6073.41|6073.41|6073.41|6073.41|6073.65|6073.65|6073.41|6073.41|0
1634119130000|2021-10-13 09:58:50|6074.08|6074.08|6074.34|6074.34|6074.34|6074.34|6074.08|6074.08|0
1634119140000|2021-10-13 09:59:00|6074.63|6074.63|6075.4|6075.4|6075.64|6075.64|6074.63|6074.63|0
1634119150000|2021-10-13 09:59:10|6075.17|6075.17|6075.64|6075.64|6075.64|6075.64|6075.17|6075.17|0
1634119160000|2021-10-13 09:59:20|6075.4|6075.4|6075.99|6075.99|6075.99|6075.99|6075.4|6075.4|0
1634119170000|2021-10-13 09:59:30|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|0
1634119180000|2021-10-13 09:59:40|6076.45|6076.45|6075.63|6075.63|6076.45|6076.45|6075.63|6075.63|0
1634119190000|2021-10-13 09:59:50|6074.99|6074.99|6075.13|6075.13|6075.2|6075.2|6074.99|6074.99|0
1634119200000|2021-10-13 10:00:00|6075.09|6075.09|6076.31|6076.31|6076.31|6076.31|6075.09|6075.09|0
1634119210000|2021-10-13 10:00:10|6076.32|6076.32|6078.07|6078.07|6078.07|6078.07|6076.32|6076.32|0
1634119220000|2021-10-13 10:00:20|6077.64|6077.64|6078.28|6078.28|6078.28|6078.28|6076.75|6076.75|0
1634119230000|2021-10-13 10:00:30|6078.52|6078.52|6079.03|6079.03|6079.03|6079.03|6078.52|6078.52|0
1634119240000|2021-10-13 10:00:40|6079.26|6079.26|6078.66|6078.66|6079.62|6079.62|6078.26|6078.26|0
1634119250000|2021-10-13 10:00:50|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|0
1634119260000|2021-10-13 10:01:00|6079.29|6079.29|6080.51|6080.51|6081.63|6081.63|6079.29|6079.29|0
1634119280000|2021-10-13 10:01:20|6081.41|6081.41|6083.16|6083.16|6083.19|6083.19|6081.41|6081.41|0
1634119290000|2021-10-13 10:01:30|6083.19|6083.19|6083.16|6083.16|6083.19|6083.19|6083.16|6083.16|0
1634119300000|2021-10-13 10:01:40|6082.95|6082.95|6082.97|6082.97|6082.97|6082.97|6082.95|6082.95|0
1634119310000|2021-10-13 10:01:50|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1634119320000|2021-10-13 10:02:00|6082.93|6082.93|6082.89|6082.89|6082.93|6082.93|6082.89|6082.89|0
1634119330000|2021-10-13 10:02:10|6082.68|6082.68|6080.23|6080.23|6082.68|6082.68|6080.23|6080.23|0
1634119340000|2021-10-13 10:02:20|6080.45|6080.45|6080.45|6080.45|6080.45|6080.45|6080.45|6080.45|0
1634119350000|2021-10-13 10:02:30|6079.87|6079.87|6078.75|6078.75|6079.87|6079.87|6078.75|6078.75|0
1634119360000|2021-10-13 10:02:40|6078.51|6078.51|6077.64|6077.64|6078.51|6078.51|6077.64|6077.64|0
1634119380000|2021-10-13 10:03:00|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|0
1634119400000|2021-10-13 10:03:20|6077.91|6077.91|6077.35|6077.35|6077.91|6077.91|6077.33|6077.33|0
1634119410000|2021-10-13 10:03:30|6077.33|6077.33|6077.78|6077.78|6077.78|6077.78|6077.33|6077.33|0
1634119420000|2021-10-13 10:03:40|6077.8|6077.8|6077.84|6077.84|6077.84|6077.84|6077.8|6077.8|0
1634119430000|2021-10-13 10:03:50|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6077.84|6077.84|0
1634119440000|2021-10-13 10:04:00|6077.84|6077.84|6077.84|6077.84|6077.84|6077.84|6077.84|6077.84|0
1634119450000|2021-10-13 10:04:10|6077.55|6077.55|6077.74|6077.74|6077.77|6077.77|6077.53|6077.53|0
1634119460000|2021-10-13 10:04:20|6077.45|6077.45|6076.63|6076.63|6077.45|6077.45|6076.63|6076.63|0
1634119470000|2021-10-13 10:04:30|6076.34|6076.34|6076.29|6076.29|6076.34|6076.34|6075.77|6075.77|0
1634119480000|2021-10-13 10:04:40|6076.87|6076.87|6076.29|6076.29|6076.87|6076.87|6075.82|6075.82|0
1634119490000|2021-10-13 10:04:50|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|0
1634119500000|2021-10-13 10:05:00|6077.09|6077.09|6076.51|6076.51|6077.09|6077.09|6076.51|6076.51|0
1634119510000|2021-10-13 10:05:10|6075.98|6075.98|6075.48|6075.48|6076.27|6076.27|6075.46|6075.46|0
1634119520000|2021-10-13 10:05:20|6075.69|6075.69|6076.15|6076.15|6076.15|6076.15|6075.69|6075.69|0
1634119530000|2021-10-13 10:05:30|6075.5|6075.5|6075.93|6075.93|6075.93|6075.93|6075.5|6075.5|0
1634119550000|2021-10-13 10:05:50|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1634119560000|2021-10-13 10:06:00|6075.67|6075.67|6075.48|6075.48|6075.67|6075.67|6075|6075|0
1634119570000|2021-10-13 10:06:10|6075.71|6075.71|6076.12|6076.12|6076.12|6076.12|6075.48|6075.48|0
1634119580000|2021-10-13 10:06:20|6075.83|6075.83|6074.42|6074.42|6075.83|6075.83|6074.42|6074.42|0
1634119590000|2021-10-13 10:06:30|6074.39|6074.39|6074.39|6074.39|6074.63|6074.63|6074.39|6074.39|0
1634119600000|2021-10-13 10:06:40|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.16|6074.16|0
1634119620000|2021-10-13 10:07:00|6074.23|6074.23|6073.06|6073.06|6074.23|6074.23|6073.01|6073.01|0
1634119630000|2021-10-13 10:07:10|6073.02|6073.02|6072.92|6072.92|6073.5|6073.5|6072.68|6072.68|0
1634119640000|2021-10-13 10:07:20|6072.7|6072.7|6073.61|6073.61|6073.61|6073.61|6072.66|6072.66|0
1634119650000|2021-10-13 10:07:30|6073.53|6073.53|6073.26|6073.26|6073.53|6073.53|6073.24|6073.24|0
1634119660000|2021-10-13 10:07:40|6073.5|6073.5|6073.03|6073.03|6074.07|6074.07|6073.01|6073.01|0
1634119670000|2021-10-13 10:07:50|6073.27|6073.27|6073.03|6073.03|6073.27|6073.27|6072.74|6072.74|0
1634119680000|2021-10-13 10:08:00|6072.79|6072.79|6071.86|6071.86|6072.79|6072.79|6071.86|6071.86|0
1634119690000|2021-10-13 10:08:10|6071.57|6071.57|6071.54|6071.54|6071.57|6071.57|6071.54|6071.54|0
1634119700000|2021-10-13 10:08:20|6070.8|6070.8|6068.7|6068.7|6070.8|6070.8|6068.68|6068.68|0
1634119710000|2021-10-13 10:08:30|6068.68|6068.68|6067.48|6067.48|6068.68|6068.68|6066.93|6066.93|0
1634119720000|2021-10-13 10:08:40|6067.77|6067.77|6069.48|6069.48|6069.5|6069.5|6067.75|6067.75|0
1634119730000|2021-10-13 10:08:50|6069.51|6069.51|6069.47|6069.47|6070.25|6070.25|6069.47|6069.47|0
1634119740000|2021-10-13 10:09:00|6069.71|6069.71|6069.49|6069.49|6069.71|6069.71|6069.47|6069.47|0
1634119750000|2021-10-13 10:09:10|6069.72|6069.72|6069.67|6069.67|6069.96|6069.96|6069.67|6069.67|0
1634119760000|2021-10-13 10:09:20|6069.91|6069.91|6069.67|6069.67|6069.91|6069.91|6069.67|6069.67|0
1634119770000|2021-10-13 10:09:30|6069.28|6069.28|6067.92|6067.92|6069.28|6069.28|6067.91|6067.91|0
1634119780000|2021-10-13 10:09:40|6068.21|6068.21|6069.31|6069.31|6069.31|6069.31|6068.21|6068.21|0
1634119790000|2021-10-13 10:09:50|6069.02|6069.02|6067.9|6067.9|6069.02|6069.02|6067.9|6067.9|0
1634119800000|2021-10-13 10:10:00|6067.66|6067.66|6066.8|6066.8|6067.66|6067.66|6066.8|6066.8|0
1634119810000|2021-10-13 10:10:10|6066.56|6066.56|6066.85|6066.85|6067.09|6067.09|6066.56|6066.56|0
1634119820000|2021-10-13 10:10:20|6067.32|6067.32|6068.26|6068.26|6068.26|6068.26|6067.32|6067.32|0
1634119830000|2021-10-13 10:10:30|6068.28|6068.28|6068.5|6068.5|6068.52|6068.52|6068.28|6068.28|0
1634119840000|2021-10-13 10:10:40|6069.08|6069.08|6069.08|6069.08|6069.08|6069.08|6069.08|6069.08|0
1634119850000|2021-10-13 10:10:50|6069.32|6069.32|6069.37|6069.37|6069.6|6069.6|6069.32|6069.32|0
1634119860000|2021-10-13 10:11:00|6069.65|6069.65|6069.42|6069.42|6069.65|6069.65|6069.42|6069.42|0
1634119880000|2021-10-13 10:11:20|6069.85|6069.85|6069.32|6069.32|6069.85|6069.85|6069.32|6069.32|0
1634119890000|2021-10-13 10:11:30|6069.34|6069.34|6069.36|6069.36|6069.37|6069.37|6069.34|6069.34|0
1634119900000|2021-10-13 10:11:40|6069.39|6069.39|6071.37|6071.37|6071.37|6071.37|6069.37|6069.37|0
1634119910000|2021-10-13 10:11:50|6071.35|6071.35|6073.13|6073.13|6073.13|6073.13|6071.35|6071.35|0
1634119920000|2021-10-13 10:12:00|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|0
1634119930000|2021-10-13 10:12:10|6073.6|6073.6|6073.07|6073.07|6073.6|6073.6|6073.07|6073.07|0
1634119950000|2021-10-13 10:12:30|6072.79|6072.79|6072.57|6072.57|6072.79|6072.79|6072.57|6072.57|0
1634119960000|2021-10-13 10:12:40|6072.33|6072.33|6072.12|6072.12|6072.59|6072.59|6072.12|6072.12|0
1634119970000|2021-10-13 10:12:50|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|0
1634119980000|2021-10-13 10:13:00|6071.54|6071.54|6071.4|6071.4|6071.78|6071.78|6071.11|6071.11|0
1634119990000|2021-10-13 10:13:10|6071.87|6071.87|6072.31|6072.31|6072.31|6072.31|6071.87|6071.87|0
1634120000000|2021-10-13 10:13:20|6073.17|6073.17|6073.25|6073.25|6073.25|6073.25|6073.17|6073.17|0
1634120020000|2021-10-13 10:13:40|6073.68|6073.68|6074.44|6074.44|6075.16|6075.16|6073.68|6073.68|0
1634120050000|2021-10-13 10:14:10|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|0
1634120060000|2021-10-13 10:14:20|6075.02|6075.02|6075.45|6075.45|6075.45|6075.45|6075.02|6075.02|0
1634120070000|2021-10-13 10:14:30|6075.69|6075.69|6072.91|6072.91|6075.69|6075.69|6072.91|6072.91|0
1634120080000|2021-10-13 10:14:40|6072.43|6072.43|6071.93|6071.93|6072.43|6072.43|6071.93|6071.93|0
1634120090000|2021-10-13 10:14:50|6071.69|6071.69|6071.47|6071.47|6071.69|6071.69|6071.47|6071.47|0
1634120100000|2021-10-13 10:15:00|6071.76|6071.76|6071.29|6071.29|6071.76|6071.76|6071.29|6071.29|0
1634120110000|2021-10-13 10:15:10|6071.58|6071.58|6072.05|6072.05|6072.05|6072.05|6071.58|6071.58|0
1634120120000|2021-10-13 10:15:20|6072.07|6072.07|6072.07|6072.07|6072.07|6072.07|6072.07|6072.07|0
1634120130000|2021-10-13 10:15:30|6072.6|6072.6|6073.29|6073.29|6073.29|6073.29|6072.6|6072.6|0
1634120140000|2021-10-13 10:15:40|6073.05|6073.05|6073.77|6073.77|6073.77|6073.77|6073.05|6073.05|0
1634120150000|2021-10-13 10:15:50|6074.3|6074.3|6074.06|6074.06|6074.3|6074.3|6074.06|6074.06|0
1634120160000|2021-10-13 10:16:00|6073.82|6073.82|6072.53|6072.53|6073.82|6073.82|6072.53|6072.53|0
1634120170000|2021-10-13 10:16:10|6072.76|6072.76|6071.85|6071.85|6072.79|6072.79|6071.85|6071.85|0
1634120180000|2021-10-13 10:16:20|6072.33|6072.33|6072.33|6072.33|6072.33|6072.33|6072.33|6072.33|0
1634120190000|2021-10-13 10:16:30|6073.26|6073.26|6074.32|6074.32|6074.32|6074.32|6073.26|6073.26|0
1634120200000|2021-10-13 10:16:40|6074.61|6074.61|6074.63|6074.63|6074.63|6074.63|6074.61|6074.61|0
1634120220000|2021-10-13 10:17:00|6074.65|6074.65|6074.08|6074.08|6074.65|6074.65|6074.08|6074.08|0
1634120230000|2021-10-13 10:17:10|6075.08|6075.08|6075.42|6075.42|6075.42|6075.42|6075.08|6075.08|0
1634120240000|2021-10-13 10:17:20|6077.02|6077.02|6077.02|6077.02|6077.02|6077.02|6077.02|6077.02|0
1634120250000|2021-10-13 10:17:30|6077.04|6077.04|6077.91|6077.91|6077.91|6077.91|6077.04|6077.04|0
1634120260000|2021-10-13 10:17:40|6078.15|6078.15|6076.04|6076.04|6078.6|6078.6|6076.04|6076.04|0
1634120270000|2021-10-13 10:17:50|6075.56|6075.56|6075.56|6075.56|6075.56|6075.56|6075.56|6075.56|0
1634120280000|2021-10-13 10:18:00|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|0
1634120290000|2021-10-13 10:18:10|6075.03|6075.03|6075.13|6075.13|6075.13|6075.13|6074.36|6074.36|0
1634120320000|2021-10-13 10:18:40|6074.84|6074.84|6074.84|6074.84|6074.84|6074.84|6074.84|6074.84|0
1634120340000|2021-10-13 10:19:00|6074.82|6074.82|6074.78|6074.78|6074.82|6074.82|6074.78|6074.78|0
1634120350000|2021-10-13 10:19:10|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|0
1634120360000|2021-10-13 10:19:20|6074.25|6074.25|6070.99|6070.99|6074.25|6074.25|6070.99|6070.99|0
1634120370000|2021-10-13 10:19:30|6070.97|6070.97|6070.27|6070.27|6070.97|6070.97|6070.27|6070.27|0
1634120380000|2021-10-13 10:19:40|6069.69|6069.69|6069.45|6069.45|6069.69|6069.69|6069.45|6069.45|0
1634120390000|2021-10-13 10:19:50|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1634120400000|2021-10-13 10:20:00|6069.45|6069.45|6068.54|6068.54|6069.45|6069.45|6068.54|6068.54|0
1634120410000|2021-10-13 10:20:10|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|0
1634120420000|2021-10-13 10:20:20|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|0
1634120430000|2021-10-13 10:20:30|6069.31|6069.31|6070.31|6070.31|6070.6|6070.6|6069.31|6069.31|0
1634120440000|2021-10-13 10:20:40|6070.36|6070.36|6069.69|6069.69|6070.36|6070.36|6069.69|6069.69|0
1634120450000|2021-10-13 10:20:50|6070.17|6070.17|6069.93|6069.93|6070.17|6070.17|6069.93|6069.93|0
1634120460000|2021-10-13 10:21:00|6069.98|6069.98|6069.98|6069.98|6069.98|6069.98|6069.98|6069.98|0
1634120470000|2021-10-13 10:21:10|6069.69|6069.69|6069.69|6069.69|6069.69|6069.69|6069.69|6069.69|0
1634120480000|2021-10-13 10:21:20|6070.55|6070.55|6070.79|6070.79|6070.79|6070.79|6070.55|6070.55|0
1634120490000|2021-10-13 10:21:30|6070.36|6070.36|6069.41|6069.41|6070.36|6070.36|6069.07|6069.07|0
1634120500000|2021-10-13 10:21:40|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|0
1634120510000|2021-10-13 10:21:50|6069.66|6069.66|6070.3|6070.3|6070.3|6070.3|6069.66|6069.66|0
1634120520000|2021-10-13 10:22:00|6069.78|6069.78|6069.8|6069.8|6070.02|6070.02|6069.78|6069.78|0
1634120530000|2021-10-13 10:22:10|6069.51|6069.51|6069.22|6069.22|6069.51|6069.51|6068.98|6068.98|0
1634120540000|2021-10-13 10:22:20|6070.13|6070.13|6070.71|6070.71|6070.71|6070.71|6070.13|6070.13|0
1634120550000|2021-10-13 10:22:30|6071|6071|6071.5|6071.5|6071.5|6071.5|6071|6071|0
1634120560000|2021-10-13 10:22:40|6071.53|6071.53|6072.63|6072.63|6072.63|6072.63|6071.53|6071.53|0
1634120570000|2021-10-13 10:22:50|6073.1|6073.1|6072.87|6072.87|6073.16|6073.16|6072.87|6072.87|0
1634120580000|2021-10-13 10:23:00|6072.44|6072.44|6071.94|6071.94|6072.44|6072.44|6071.72|6071.72|0
1634120590000|2021-10-13 10:23:10|6071.41|6071.41|6070.88|6070.88|6071.41|6071.41|6070.88|6070.88|0
1634120610000|2021-10-13 10:23:30|6070.65|6070.65|6070|6070|6070.88|6070.88|6070|6070|0
1634120630000|2021-10-13 10:23:50|6069.42|6069.42|6069.85|6069.85|6070.09|6070.09|6069.42|6069.42|0
1634120640000|2021-10-13 10:24:00|6070.09|6070.09|6069.35|6069.35|6070.09|6070.09|6069.35|6069.35|0
1634120650000|2021-10-13 10:24:10|6069.82|6069.82|6069.3|6069.3|6069.82|6069.82|6069.3|6069.3|0
1634120660000|2021-10-13 10:24:20|6069.51|6069.51|6070.69|6070.69|6071.26|6071.26|6069.51|6069.51|0
1634120670000|2021-10-13 10:24:30|6070.4|6070.4|6070.69|6070.69|6070.69|6070.69|6070.4|6070.4|0
1634120680000|2021-10-13 10:24:40|6070.92|6070.92|6071.88|6071.88|6071.88|6071.88|6070.92|6070.92|0
1634120690000|2021-10-13 10:24:50|6072.17|6072.17|6072.47|6072.47|6072.47|6072.47|6072.17|6072.17|0
1634120700000|2021-10-13 10:25:00|6072.18|6072.18|6072.99|6072.99|6073.23|6073.23|6072.18|6072.18|0
1634120710000|2021-10-13 10:25:10|6072.47|6072.47|6072.32|6072.32|6072.61|6072.61|6072.32|6072.32|0
1634120720000|2021-10-13 10:25:20|6072.08|6072.08|6071.84|6071.84|6072.08|6072.08|6071.84|6071.84|0
1634120730000|2021-10-13 10:25:30|6071.63|6071.63|6072.85|6072.85|6072.85|6072.85|6071.63|6071.63|0
1634120760000|2021-10-13 10:26:00|6072.56|6072.56|6072.08|6072.08|6072.85|6072.85|6072.08|6072.08|0
1634120780000|2021-10-13 10:26:20|6071.65|6071.65|6071.87|6071.87|6071.87|6071.87|6071.65|6071.65|0
1634120790000|2021-10-13 10:26:30|6072.16|6072.16|6072.37|6072.37|6072.37|6072.37|6072.16|6072.16|0
1634120800000|2021-10-13 10:26:40|6072.85|6072.85|6073.69|6073.69|6073.69|6073.69|6072.61|6072.61|0
1634120810000|2021-10-13 10:26:50|6074.16|6074.16|6073.52|6073.52|6074.16|6074.16|6073.52|6073.52|0
1634120820000|2021-10-13 10:27:00|6073.75|6073.75|6073.52|6073.52|6074.09|6074.09|6073.52|6073.52|0
1634120830000|2021-10-13 10:27:10|6073.09|6073.09|6072.8|6072.8|6073.09|6073.09|6072.8|6072.8|0
1634120840000|2021-10-13 10:27:20|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|0
1634120860000|2021-10-13 10:27:40|6071.98|6071.98|6070.26|6070.26|6071.98|6071.98|6070.26|6070.26|0
1634120870000|2021-10-13 10:27:50|6069.68|6069.68|6069.96|6069.96|6069.97|6069.97|6069.68|6069.68|0
1634120880000|2021-10-13 10:28:00|6069.72|6069.72|6069.29|6069.29|6069.72|6069.72|6069.29|6069.29|0
1634120890000|2021-10-13 10:28:10|6069.74|6069.74|6070.19|6070.19|6070.19|6070.19|6069.74|6069.74|0
1634120900000|2021-10-13 10:28:20|6070.43|6070.43|6069.5|6069.5|6070.48|6070.48|6069.5|6069.5|0
1634120910000|2021-10-13 10:28:30|6069.79|6069.79|6069.79|6069.79|6069.79|6069.79|6069.79|6069.79|0
1634120930000|2021-10-13 10:28:50|6070.08|6070.08|6069.79|6069.79|6070.08|6070.08|6069.79|6069.79|0
1634120940000|2021-10-13 10:29:00|6070.08|6070.08|6069.71|6069.71|6070.08|6070.08|6069.5|6069.5|0
1634120950000|2021-10-13 10:29:10|6069.43|6069.43|6069.43|6069.43|6069.43|6069.43|6069.43|6069.43|0
1634120960000|2021-10-13 10:29:20|6069.64|6069.64|6069.64|6069.64|6069.64|6069.64|6069.64|6069.64|0
1634120970000|2021-10-13 10:29:30|6070.12|6070.12|6069.59|6069.59|6070.36|6070.36|6069.59|6069.59|0
1634120980000|2021-10-13 10:29:40|6069.16|6069.16|6067.07|6067.07|6069.16|6069.16|6067.07|6067.07|0
1634120990000|2021-10-13 10:29:50|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.27|6067.27|0
1634121000000|2021-10-13 10:30:00|6068.08|6068.08|6067.79|6067.79|6068.08|6068.08|6067.79|6067.79|0
1634121010000|2021-10-13 10:30:10|6068.37|6068.37|6068.37|6068.37|6068.37|6068.37|6068.37|6068.37|0
1634121020000|2021-10-13 10:30:20|6068.66|6068.66|6067.41|6067.41|6068.66|6068.66|6067.41|6067.41|0
1634121030000|2021-10-13 10:30:30|6068.11|6068.11|6068.39|6068.39|6068.39|6068.39|6068.11|6068.11|0
1634121040000|2021-10-13 10:30:40|6069.19|6069.19|6072.62|6072.62|6072.62|6072.62|6069.19|6069.19|0
1634121060000|2021-10-13 10:31:00|6072.63|6072.63|6072.36|6072.36|6072.94|6072.94|6072.36|6072.36|0
1634121070000|2021-10-13 10:31:10|6072.65|6072.65|6073.84|6073.84|6074.03|6074.03|6072.65|6072.65|0
1634121080000|2021-10-13 10:31:20|6074.08|6074.08|6074.2|6074.2|6075.21|6075.21|6074.08|6074.08|0
1634121090000|2021-10-13 10:31:30|6074.64|6074.64|6075.17|6075.17|6075.42|6075.42|6074.64|6074.64|0
1634121100000|2021-10-13 10:31:40|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|0
1634121110000|2021-10-13 10:31:50|6075.36|6075.36|6074.88|6074.88|6075.36|6075.36|6074.88|6074.88|0
1634121120000|2021-10-13 10:32:00|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|0
1634121140000|2021-10-13 10:32:20|6075.33|6075.33|6076.55|6076.55|6076.84|6076.84|6075.33|6075.33|0
1634121150000|2021-10-13 10:32:30|6075.21|6075.21|6075.14|6075.14|6075.21|6075.21|6074.93|6074.93|0
1634121160000|2021-10-13 10:32:40|6075.13|6075.13|6075.13|6075.13|6075.13|6075.13|6075.13|6075.13|0
1634121170000|2021-10-13 10:32:50|6074.84|6074.84|6075.63|6075.63|6075.63|6075.63|6074.84|6074.84|0
1634121180000|2021-10-13 10:33:00|6075.34|6075.34|6075.06|6075.06|6075.34|6075.34|6075.06|6075.06|0
1634121190000|2021-10-13 10:33:10|6075.27|6075.27|6075.06|6075.06|6075.27|6075.27|6075.06|6075.06|0
1634121210000|2021-10-13 10:33:30|6074.77|6074.77|6073.76|6073.76|6074.77|6074.77|6073.76|6073.76|0
1634121220000|2021-10-13 10:33:40|6074|6074|6072.98|6072.98|6074|6074|6072.98|6072.98|0
1634121230000|2021-10-13 10:33:50|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|0
1634121240000|2021-10-13 10:34:00|6072.68|6072.68|6074.84|6074.84|6074.84|6074.84|6072.44|6072.44|0
1634121250000|2021-10-13 10:34:10|6075.12|6075.12|6073.59|6073.59|6075.12|6075.12|6073.59|6073.59|0
1634121260000|2021-10-13 10:34:20|6073.3|6073.3|6072.58|6072.58|6073.3|6073.3|6072.58|6072.58|0
1634121290000|2021-10-13 10:34:50|6072.87|6072.87|6072.87|6072.87|6072.87|6072.87|6072.87|6072.87|0
1634121300000|2021-10-13 10:35:00|6073.16|6073.16|6073.16|6073.16|6073.16|6073.16|6073.16|6073.16|0
1634121310000|2021-10-13 10:35:10|6073.45|6073.45|6070.57|6070.57|6074.17|6074.17|6070.57|6070.57|0
1634121320000|2021-10-13 10:35:20|6070.1|6070.1|6067.68|6067.68|6070.1|6070.1|6067.17|6067.17|0
1634121330000|2021-10-13 10:35:30|6067.9|6067.9|6068.37|6068.37|6068.37|6068.37|6067.9|6067.9|0
1634121340000|2021-10-13 10:35:40|6068.85|6068.85|6068.89|6068.89|6068.89|6068.89|6068.85|6068.85|0
1634121350000|2021-10-13 10:35:50|6068.65|6068.65|6068.41|6068.41|6068.65|6068.65|6068.41|6068.41|0
1634121360000|2021-10-13 10:36:00|6068.18|6068.18|6067.02|6067.02|6068.18|6068.18|6067.02|6067.02|0
1634121370000|2021-10-13 10:36:10|6066.73|6066.73|6066.44|6066.44|6066.73|6066.73|6066.44|6066.44|0
1634121380000|2021-10-13 10:36:20|6067.02|6067.02|6067.69|6067.69|6067.69|6067.69|6066.73|6066.73|0
1634121390000|2021-10-13 10:36:30|6067.93|6067.93|6067.93|6067.93|6068.22|6068.22|6067.93|6067.93|0
1634121400000|2021-10-13 10:36:40|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|0
1634121410000|2021-10-13 10:36:50|6067.62|6067.62|6067.38|6067.38|6067.62|6067.62|6067.38|6067.38|0
1634121420000|2021-10-13 10:37:00|6067.67|6067.67|6068.29|6068.29|6068.29|6068.29|6067.67|6067.67|0
1634121430000|2021-10-13 10:37:10|6068.77|6068.77|6068.39|6068.39|6068.77|6068.77|6068.39|6068.39|0
1634121440000|2021-10-13 10:37:20|6068.41|6068.41|6068.39|6068.39|6068.63|6068.63|6068.39|6068.39|0
1634121450000|2021-10-13 10:37:30|6068.63|6068.63|6067.5|6067.5|6068.63|6068.63|6067.48|6067.48|0
1634121460000|2021-10-13 10:37:40|6067.53|6067.53|6067.76|6067.76|6068.03|6068.03|6067.53|6067.53|0
1634121470000|2021-10-13 10:37:50|6067.48|6067.48|6067.46|6067.46|6067.48|6067.48|6067.17|6067.17|0
1634121480000|2021-10-13 10:38:00|6067.22|6067.22|6068.28|6068.28|6068.28|6068.28|6067.22|6067.22|0
1634121490000|2021-10-13 10:38:10|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|0
1634121500000|2021-10-13 10:38:20|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|0
1634121510000|2021-10-13 10:38:30|6067.79|6067.79|6066.83|6066.83|6067.79|6067.79|6066.83|6066.83|0
1634121520000|2021-10-13 10:38:40|6067.41|6067.41|6068.6|6068.6|6068.6|6068.6|6067.41|6067.41|0
1634121540000|2021-10-13 10:39:00|6068.36|6068.36|6068.07|6068.07|6068.65|6068.65|6068.07|6068.07|0
1634121550000|2021-10-13 10:39:10|6067.32|6067.32|6065.14|6065.14|6067.32|6067.32|6065.14|6065.14|0
1634121560000|2021-10-13 10:39:20|6064.86|6064.86|6064.35|6064.35|6064.86|6064.86|6063.86|6063.86|0
1634121570000|2021-10-13 10:39:30|6064.57|6064.57|6064.57|6064.57|6064.57|6064.57|6064.57|6064.57|0
1634121580000|2021-10-13 10:39:40|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1634121590000|2021-10-13 10:39:50|6064.28|6064.28|6064.06|6064.06|6064.28|6064.28|6064.06|6064.06|0
1634121600000|2021-10-13 10:40:00|6064.28|6064.28|6062.29|6062.29|6064.28|6064.28|6062.29|6062.29|0
1634121610000|2021-10-13 10:40:10|6064.4|6064.4|6063.88|6063.88|6064.88|6064.88|6063.88|6063.88|0
1634121620000|2021-10-13 10:40:20|6063.66|6063.66|6066.25|6066.25|6066.33|6066.33|6063.66|6063.66|0
1634121630000|2021-10-13 10:40:30|6066.04|6066.04|6064.69|6064.69|6066.09|6066.09|6063.97|6063.97|0
1634121640000|2021-10-13 10:40:40|6064.11|6064.11|6062.87|6062.87|6064.11|6064.11|6062.87|6062.87|0
1634121660000|2021-10-13 10:41:00|6062.83|6062.83|6062.21|6062.21|6062.83|6062.83|6062.21|6062.21|0
1634121670000|2021-10-13 10:41:10|6062.17|6062.17|6061.2|6061.2|6062.17|6062.17|6061.2|6061.2|0
1634121680000|2021-10-13 10:41:20|6060.91|6060.91|6060.67|6060.67|6060.91|6060.91|6060.67|6060.67|0
1634121690000|2021-10-13 10:41:30|6060.15|6060.15|6057.96|6057.96|6060.15|6060.15|6057.78|6057.78|0
1634121700000|2021-10-13 10:41:40|6058.25|6058.25|6059.25|6059.25|6059.25|6059.25|6058.25|6058.25|0
1634121720000|2021-10-13 10:42:00|6059.01|6059.01|6058.77|6058.77|6059.01|6059.01|6058.77|6058.77|0
1634121730000|2021-10-13 10:42:10|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|0
1634121740000|2021-10-13 10:42:20|6058.27|6058.27|6058.03|6058.03|6058.27|6058.27|6058.03|6058.03|0
1634121750000|2021-10-13 10:42:30|6058.27|6058.27|6059.3|6059.3|6059.3|6059.3|6058.27|6058.27|0
1634121760000|2021-10-13 10:42:40|6058.83|6058.83|6059.11|6059.11|6059.11|6059.11|6058.83|6058.83|0
1634121770000|2021-10-13 10:42:50|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|0
1634121790000|2021-10-13 10:43:10|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|0
1634121800000|2021-10-13 10:43:20|6059.54|6059.54|6060.07|6060.07|6060.07|6060.07|6059.54|6059.54|0
1634121810000|2021-10-13 10:43:30|6061.51|6061.51|6062.6|6062.6|6062.6|6062.6|6061.51|6061.51|0
1634121820000|2021-10-13 10:43:40|6062.84|6062.84|6064.01|6064.01|6064.25|6064.25|6062.55|6062.55|0
1634121830000|2021-10-13 10:43:50|6063.77|6063.77|6063.82|6063.82|6064.3|6064.3|6063.53|6063.53|0
1634121840000|2021-10-13 10:44:00|6064.11|6064.11|6062.81|6062.81|6064.69|6064.69|6062.81|6062.81|0
1634121850000|2021-10-13 10:44:10|6063.29|6063.29|6062.81|6062.81|6063.29|6063.29|6062.81|6062.81|0
1634121860000|2021-10-13 10:44:20|6062.38|6062.38|6061.76|6061.76|6062.38|6062.38|6061.67|6061.67|0
1634121870000|2021-10-13 10:44:30|6062|6062|6062|6062|6062|6062|6062|6062|0
1634121890000|2021-10-13 10:44:50|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|0
1634121900000|2021-10-13 10:45:00|6062.14|6062.14|6062.14|6062.14|6062.14|6062.14|6061.67|6061.67|0
1634121910000|2021-10-13 10:45:10|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|0
1634121920000|2021-10-13 10:45:20|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1634121930000|2021-10-13 10:45:30|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|0
1634121940000|2021-10-13 10:45:40|6062.77|6062.77|6062.05|6062.05|6063.25|6063.25|6062.05|6062.05|0
1634121950000|2021-10-13 10:45:50|6061.57|6061.57|6061.51|6061.51|6061.57|6061.57|6061|6061|0
1634121960000|2021-10-13 10:46:00|6061.28|6061.28|6058.54|6058.54|6061.28|6061.28|6058.54|6058.54|0
1634121970000|2021-10-13 10:46:10|6057.96|6057.96|6057.53|6057.53|6058.44|6058.44|6057.53|6057.53|0
1634121980000|2021-10-13 10:46:20|6057.24|6057.24|6057.41|6057.41|6057.96|6057.96|6057.24|6057.24|0
1634121990000|2021-10-13 10:46:30|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|0
1634122010000|2021-10-13 10:46:50|6057.17|6057.17|6056.88|6056.88|6057.17|6057.17|6056.64|6056.64|0
1634122020000|2021-10-13 10:47:00|6056.84|6056.84|6056.53|6056.53|6056.84|6056.84|6056.53|6056.53|0
1634122030000|2021-10-13 10:47:10|6056.29|6056.29|6056.55|6056.55|6056.55|6056.55|6056.29|6056.29|0
1634122040000|2021-10-13 10:47:20|6056.34|6056.34|6055.48|6055.48|6056.34|6056.34|6055.19|6055.19|0
1634122050000|2021-10-13 10:47:30|6055.72|6055.72|6055.19|6055.19|6055.72|6055.72|6054.76|6054.76|0
1634122070000|2021-10-13 10:47:50|6055.67|6055.67|6056.75|6056.75|6056.75|6056.75|6055.67|6055.67|0
1634122080000|2021-10-13 10:48:00|6056.51|6056.51|6056.51|6056.51|6056.51|6056.51|6056.51|6056.51|0
1634122100000|2021-10-13 10:48:20|6056.55|6056.55|6056.51|6056.51|6056.55|6056.55|6056.51|6056.51|0
1634122110000|2021-10-13 10:48:30|6056.55|6056.55|6057.48|6057.48|6057.48|6057.48|6056.55|6056.55|0
1634122120000|2021-10-13 10:48:40|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|0
1634122130000|2021-10-13 10:48:50|6058.2|6058.2|6057.19|6057.19|6058.43|6058.43|6057.19|6057.19|0
1634122140000|2021-10-13 10:49:00|6057.43|6057.43|6054.16|6054.16|6057.43|6057.43|6054.16|6054.16|0
1634122150000|2021-10-13 10:49:10|6054.63|6054.63|6054.61|6054.61|6054.85|6054.85|6054.61|6054.61|0
1634122160000|2021-10-13 10:49:20|6054.59|6054.59|6054.04|6054.04|6054.59|6054.59|6054.04|6054.04|0
1634122170000|2021-10-13 10:49:30|6053.75|6053.75|6053.97|6053.97|6054.04|6054.04|6053.75|6053.75|0
1634122180000|2021-10-13 10:49:40|6054.18|6054.18|6054.48|6054.48|6054.48|6054.48|6054.18|6054.18|0
1634122190000|2021-10-13 10:49:50|6054.72|6054.72|6054.74|6054.74|6054.95|6054.95|6054.72|6054.72|0
1634122200000|2021-10-13 10:50:00|6054.5|6054.5|6054.74|6054.74|6054.74|6054.74|6054.21|6054.21|0
1634122210000|2021-10-13 10:50:10|6054.7|6054.7|6054.13|6054.13|6054.7|6054.7|6054.13|6054.13|0
1634122220000|2021-10-13 10:50:20|6054.37|6054.37|6054.23|6054.23|6054.37|6054.37|6053.65|6053.65|0
1634122230000|2021-10-13 10:50:30|6053.99|6053.99|6053.7|6053.7|6053.99|6053.99|6053.7|6053.7|0
1634122240000|2021-10-13 10:50:40|6054.35|6054.35|6054.93|6054.93|6054.93|6054.93|6054.35|6054.35|0
1634122290000|2021-10-13 10:51:30|6055.36|6055.36|6056.29|6056.29|6056.29|6056.29|6055.36|6055.36|0
1634122300000|2021-10-13 10:51:40|6056.07|6056.07|6056.36|6056.36|6056.36|6056.36|6056.07|6056.07|0
1634122310000|2021-10-13 10:51:50|6056.12|6056.12|6056.07|6056.07|6056.36|6056.36|6055.89|6055.89|0
1634122320000|2021-10-13 10:52:00|6055.83|6055.83|6054.21|6054.21|6055.83|6055.83|6054.21|6054.21|0
1634122340000|2021-10-13 10:52:20|6053.97|6053.97|6054.21|6054.21|6054.21|6054.21|6053.97|6053.97|0
1634122350000|2021-10-13 10:52:30|6054.45|6054.45|6054.45|6054.45|6054.45|6054.45|6054.45|6054.45|0
1634122360000|2021-10-13 10:52:40|6054.66|6054.66|6054.49|6054.49|6054.66|6054.66|6054.45|6054.45|0
1634122380000|2021-10-13 10:53:00|6054.78|6054.78|6054.78|6054.78|6054.78|6054.78|6054.78|6054.78|0
1634122410000|2021-10-13 10:53:30|6055.5|6055.5|6056.08|6056.08|6056.08|6056.08|6055.5|6055.5|0
1634122420000|2021-10-13 10:53:40|6056.31|6056.31|6055.21|6055.21|6057.17|6057.17|6055.21|6055.21|0
1634122430000|2021-10-13 10:53:50|6055.42|6055.42|6055.71|6055.71|6055.71|6055.71|6055.42|6055.42|0
1634122440000|2021-10-13 10:54:00|6055.42|6055.42|6053.47|6053.47|6055.42|6055.42|6053.46|6053.46|0
1634122450000|2021-10-13 10:54:10|6053.46|6053.46|6053.7|6053.7|6053.7|6053.7|6053.46|6053.46|0
1634122470000|2021-10-13 10:54:30|6053.99|6053.99|6053.77|6053.77|6053.99|6053.99|6053.77|6053.77|0
1634122480000|2021-10-13 10:54:40|6053.82|6053.82|6054.04|6054.04|6054.04|6054.04|6053.82|6053.82|0
1634122490000|2021-10-13 10:54:50|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|0
1634122500000|2021-10-13 10:55:00|6053.8|6053.8|6054.33|6054.33|6054.61|6054.61|6053.8|6053.8|0
1634122510000|2021-10-13 10:55:10|6054.61|6054.61|6056.83|6056.83|6056.83|6056.83|6054.61|6054.61|0
1634122520000|2021-10-13 10:55:20|6056.84|6056.84|6055.56|6055.56|6056.84|6056.84|6055.56|6055.56|0
1634122530000|2021-10-13 10:55:30|6055.85|6055.85|6055.8|6055.8|6055.85|6055.85|6055.56|6055.56|0
1634122540000|2021-10-13 10:55:40|6056.23|6056.23|6055.99|6055.99|6056.23|6056.23|6055.99|6055.99|0
1634122550000|2021-10-13 10:55:50|6056.47|6056.47|6056.47|6056.47|6056.47|6056.47|6056.47|6056.47|0
1634122580000|2021-10-13 10:56:20|6055.56|6055.56|6055.85|6055.85|6055.85|6055.85|6055.56|6055.56|0
1634122590000|2021-10-13 10:56:30|6056.14|6056.14|6056.72|6056.72|6056.72|6056.72|6056.14|6056.14|0
1634122600000|2021-10-13 10:56:40|6056.93|6056.93|6057.24|6057.24|6057.24|6057.24|6056.93|6056.93|0
1634122610000|2021-10-13 10:56:50|6057.21|6057.21|6057.2|6057.2|6057.21|6057.21|6057.2|6057.2|0
1634122620000|2021-10-13 10:57:00|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|0
1634122630000|2021-10-13 10:57:10|6057.82|6057.82|6058.54|6058.54|6058.54|6058.54|6057.82|6057.82|0
1634122640000|2021-10-13 10:57:20|6058.55|6058.55|6058.34|6058.34|6058.55|6058.55|6058.34|6058.34|0
1634122650000|2021-10-13 10:57:30|6058.12|6058.12|6057.64|6057.64|6058.12|6058.12|6057.64|6057.64|0
1634122660000|2021-10-13 10:57:40|6058.44|6058.44|6058.65|6058.65|6058.65|6058.65|6058.44|6058.44|0
1634122670000|2021-10-13 10:57:50|6058.36|6058.36|6058.36|6058.36|6058.36|6058.36|6058.36|6058.36|0
1634122680000|2021-10-13 10:58:00|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1634122690000|2021-10-13 10:58:10|6058.36|6058.36|6058.86|6058.86|6059.55|6059.55|6058.36|6058.36|0
1634122700000|2021-10-13 10:58:20|6058.62|6058.62|6058.89|6058.89|6058.89|6058.89|6058.41|6058.41|0
1634122720000|2021-10-13 10:58:40|6059.32|6059.32|6058.6|6058.6|6059.32|6059.32|6058.6|6058.6|0
1634122730000|2021-10-13 10:58:50|6058.64|6058.64|6058.64|6058.64|6058.64|6058.64|6058.64|6058.64|0
1634122740000|2021-10-13 10:59:00|6058.17|6058.17|6058.17|6058.17|6058.17|6058.17|6058.17|6058.17|0
1634122750000|2021-10-13 10:59:10|6057.59|6057.59|6057.56|6057.56|6057.59|6057.59|6057.27|6057.27|0
1634122760000|2021-10-13 10:59:20|6057.85|6057.85|6057.86|6057.86|6057.86|6057.86|6057.85|6057.85|0
1634122780000|2021-10-13 10:59:40|6058.3|6058.3|6058.3|6058.3|6058.3|6058.3|6058.3|6058.3|0
1634122790000|2021-10-13 10:59:50|6057.48|6057.48|6056.43|6056.43|6057.48|6057.48|6056.43|6056.43|0
1634122800000|2021-10-13 11:00:00|6056.67|6056.67|6055.39|6055.39|6056.67|6056.67|6055.39|6055.39|0
1634122810000|2021-10-13 11:00:10|6055.94|6055.94|6058.89|6058.89|6058.89|6058.89|6055.94|6055.94|0
1634122820000|2021-10-13 11:00:20|6058.84|6058.84|6055|6055|6058.84|6058.84|6055|6055|0
1634122830000|2021-10-13 11:00:30|6055.05|6055.05|6055.34|6055.34|6055.34|6055.34|6055.05|6055.05|0
1634122840000|2021-10-13 11:00:40|6055.92|6055.92|6056.16|6056.16|6056.37|6056.37|6055.73|6055.73|0
1634122860000|2021-10-13 11:01:00|6057.33|6057.33|6057.9|6057.9|6057.9|6057.9|6057.33|6057.33|0
1634122870000|2021-10-13 11:01:10|6058.12|6058.12|6057.45|6057.45|6058.7|6058.7|6057.45|6057.45|0
1634122880000|2021-10-13 11:01:20|6057.88|6057.88|6058.12|6058.12|6058.12|6058.12|6057.88|6057.88|0
1634122900000|2021-10-13 11:01:40|6058.7|6058.7|6060.23|6060.23|6060.23|6060.23|6058.7|6058.7|0
1634122910000|2021-10-13 11:01:50|6060.71|6060.71|6061.29|6061.29|6061.29|6061.29|6060.71|6060.71|0
1634122920000|2021-10-13 11:02:00|6061.33|6061.33|6060.76|6060.76|6061.33|6061.33|6060.47|6060.47|0
1634122930000|2021-10-13 11:02:10|6060.28|6060.28|6059.27|6059.27|6060.28|6060.28|6059.27|6059.27|0
1634122940000|2021-10-13 11:02:20|6059.56|6059.56|6059.56|6059.56|6059.56|6059.56|6059.56|6059.56|0
1634122950000|2021-10-13 11:02:30|6059.27|6059.27|6057.77|6057.77|6059.56|6059.56|6057.77|6057.77|0
1634122960000|2021-10-13 11:02:40|6058.2|6058.2|6061.24|6061.24|6061.24|6061.24|6058.2|6058.2|0
1634122970000|2021-10-13 11:02:50|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|0
1634122980000|2021-10-13 11:03:00|6062.3|6062.3|6060.79|6060.79|6062.3|6062.3|6060.79|6060.79|0
1634122990000|2021-10-13 11:03:10|6063.07|6063.07|6063.28|6063.28|6063.28|6063.28|6063.07|6063.07|0
1634123000000|2021-10-13 11:03:20|6063.29|6063.29|6063.53|6063.53|6063.53|6063.53|6063.29|6063.29|0
1634123020000|2021-10-13 11:03:40|6063.75|6063.75|6061.81|6061.81|6063.75|6063.75|6061.81|6061.81|0
1634123030000|2021-10-13 11:03:50|6062.05|6062.05|6062.05|6062.05|6062.05|6062.05|6062.05|6062.05|0
1634123050000|2021-10-13 11:04:10|6061.33|6061.33|6060.61|6060.61|6061.33|6061.33|6060.61|6060.61|0
1634123060000|2021-10-13 11:04:20|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|0
1634123070000|2021-10-13 11:04:30|6061.38|6061.38|6062.43|6062.43|6062.43|6062.43|6061.36|6061.36|0
1634123080000|2021-10-13 11:04:40|6063.5|6063.5|6063.52|6063.52|6063.52|6063.52|6063.5|6063.5|0
1634123090000|2021-10-13 11:04:50|6063.74|6063.74|6064.79|6064.79|6064.79|6064.79|6063.74|6063.74|0
1634123100000|2021-10-13 11:05:00|6065.65|6065.65|6067.04|6067.04|6067.04|6067.04|6065.65|6065.65|0
1634123110000|2021-10-13 11:05:10|6067.07|6067.07|6064.66|6064.66|6067.07|6067.07|6064.66|6064.66|0
1634123120000|2021-10-13 11:05:20|6064.45|6064.45|6064.5|6064.5|6064.5|6064.5|6064.45|6064.45|0
1634123130000|2021-10-13 11:05:30|6065.08|6065.08|6063.97|6063.97|6065.08|6065.08|6063.97|6063.97|0
1634123140000|2021-10-13 11:05:40|6063.69|6063.69|6064.35|6064.35|6064.35|6064.35|6063.69|6063.69|0
1634123150000|2021-10-13 11:05:50|6064.64|6064.64|6063.42|6063.42|6064.64|6064.64|6063.42|6063.42|0
1634123160000|2021-10-13 11:06:00|6064.35|6064.35|6064.35|6064.35|6064.35|6064.35|6064.35|6064.35|0
1634123190000|2021-10-13 11:06:30|6064.64|6064.64|6064.64|6064.64|6064.64|6064.64|6064.64|6064.64|0
1634123200000|2021-10-13 11:06:40|6064.86|6064.86|6065.17|6065.17|6065.17|6065.17|6064.86|6064.86|0
1634123210000|2021-10-13 11:06:50|6065.38|6065.38|6065.24|6065.24|6065.86|6065.86|6064.95|6064.95|0
1634123220000|2021-10-13 11:07:00|6063.92|6063.92|6063.63|6063.63|6063.92|6063.92|6063.63|6063.63|0
1634123230000|2021-10-13 11:07:10|6063.18|6063.18|6062.94|6062.94|6063.18|6063.18|6062.94|6062.94|0
1634123240000|2021-10-13 11:07:20|6062.25|6062.25|6059.6|6059.6|6062.25|6062.25|6059.6|6059.6|0
1634123250000|2021-10-13 11:07:30|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|0
1634123260000|2021-10-13 11:07:40|6057.63|6057.63|6057.13|6057.13|6057.63|6057.63|6057.13|6057.13|0
1634123270000|2021-10-13 11:07:50|6057.34|6057.34|6058.25|6058.25|6058.25|6058.25|6057.34|6057.34|0
1634123280000|2021-10-13 11:08:00|6058.49|6058.49|6058.73|6058.73|6058.73|6058.73|6058.49|6058.49|0
1634123300000|2021-10-13 11:08:20|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1634123310000|2021-10-13 11:08:30|6058.06|6058.06|6057.35|6057.35|6058.06|6058.06|6056.87|6056.87|0
1634123320000|2021-10-13 11:08:40|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|0
1634123330000|2021-10-13 11:08:50|6056.06|6056.06|6056.08|6056.08|6056.51|6056.51|6056.06|6056.06|0
1634123340000|2021-10-13 11:09:00|6056.3|6056.3|6056.82|6056.82|6056.82|6056.82|6056.3|6056.3|0
1634123360000|2021-10-13 11:09:20|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|0
1634123370000|2021-10-13 11:09:30|6056.51|6056.51|6055.86|6055.86|6056.51|6056.51|6054.86|6054.86|0
1634123380000|2021-10-13 11:09:40|6055.58|6055.58|6055.58|6055.58|6055.58|6055.58|6055.58|6055.58|0
1634123390000|2021-10-13 11:09:50|6055.86|6055.86|6056.87|6056.87|6056.87|6056.87|6055.86|6055.86|0
1634123400000|2021-10-13 11:10:00|6056.29|6056.29|6056.77|6056.77|6056.77|6056.77|6056.29|6056.29|0
1634123410000|2021-10-13 11:10:10|6057.01|6057.01|6057.75|6057.75|6058.18|6058.18|6057.01|6057.01|0
1634123420000|2021-10-13 11:10:20|6057.28|6057.28|6055.98|6055.98|6057.28|6057.28|6055.98|6055.98|0
1634123430000|2021-10-13 11:10:30|6055.69|6055.69|6055.96|6055.96|6055.96|6055.96|6055.69|6055.69|0
1634123440000|2021-10-13 11:10:40|6055.53|6055.53|6054.43|6054.43|6055.53|6055.53|6054.43|6054.43|0
1634123450000|2021-10-13 11:10:50|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|0
1634123470000|2021-10-13 11:11:10|6054.64|6054.64|6054.93|6054.93|6054.93|6054.93|6054.64|6054.64|0
1634123490000|2021-10-13 11:11:30|6055.22|6055.22|6055.51|6055.51|6055.51|6055.51|6055.22|6055.22|0
1634123500000|2021-10-13 11:11:40|6055.75|6055.75|6056.63|6056.63|6056.63|6056.63|6055.75|6055.75|0
1634123510000|2021-10-13 11:11:50|6057.1|6057.1|6057.39|6057.39|6057.39|6057.39|6057.1|6057.1|0
1634123520000|2021-10-13 11:12:00|6057.15|6057.15|6056.81|6056.81|6057.15|6057.15|6056.57|6056.57|0
1634123530000|2021-10-13 11:12:10|6057.7|6057.7|6058.22|6058.22|6058.22|6058.22|6057.7|6057.7|0
1634123540000|2021-10-13 11:12:20|6058.28|6058.28|6058.28|6058.28|6058.28|6058.28|6058.28|6058.28|0
1634123550000|2021-10-13 11:12:30|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|0
1634123560000|2021-10-13 11:12:40|6058.81|6058.81|6060.52|6060.52|6060.52|6060.52|6058.81|6058.81|0
1634123570000|2021-10-13 11:12:50|6060.82|6060.82|6061.11|6061.11|6061.11|6061.11|6060.82|6060.82|0
1634123580000|2021-10-13 11:13:00|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1634123590000|2021-10-13 11:13:10|6061.55|6061.55|6060.53|6060.53|6061.55|6061.55|6060.53|6060.53|0
1634123600000|2021-10-13 11:13:20|6060.25|6060.25|6060.53|6060.53|6060.53|6060.53|6060.25|6060.25|0
1634123620000|2021-10-13 11:13:40|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|0
1634123630000|2021-10-13 11:13:50|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|0
1634123640000|2021-10-13 11:14:00|6061.01|6061.01|6061.01|6061.01|6061.01|6061.01|6061.01|6061.01|0
1634123650000|2021-10-13 11:14:10|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|0
1634123670000|2021-10-13 11:14:30|6061.25|6061.25|6061.16|6061.16|6061.25|6061.25|6061.16|6061.16|0
1634123690000|2021-10-13 11:14:50|6061.45|6061.45|6061.74|6061.74|6061.74|6061.74|6061.45|6061.45|0
1634123700000|2021-10-13 11:15:00|6061.02|6061.02|6060.41|6060.41|6061.02|6061.02|6060.41|6060.41|0
1634123710000|2021-10-13 11:15:10|6060.13|6060.13|6059.66|6059.66|6060.13|6060.13|6058.97|6058.97|0
1634123720000|2021-10-13 11:15:20|6059.57|6059.57|6058.51|6058.51|6059.57|6059.57|6058.51|6058.51|0
1634123730000|2021-10-13 11:15:30|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|0
1634123740000|2021-10-13 11:15:40|6058.54|6058.54|6059.62|6059.62|6059.62|6059.62|6058.54|6058.54|0
1634123750000|2021-10-13 11:15:50|6060.05|6060.05|6060.53|6060.53|6060.53|6060.53|6060.05|6060.05|0
1634123770000|2021-10-13 11:16:10|6060.76|6060.76|6060.76|6060.76|6060.76|6060.76|6060.76|6060.76|0
1634123780000|2021-10-13 11:16:20|6061|6061|6061|6061|6061|6061|6061|6061|0
1634123790000|2021-10-13 11:16:30|6061.29|6061.29|6061|6061|6061.29|6061.29|6061|6061|0
1634123810000|2021-10-13 11:16:50|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|0
1634123820000|2021-10-13 11:17:00|6061.53|6061.53|6060.96|6060.96|6061.82|6061.82|6060.96|6060.96|0
1634123830000|2021-10-13 11:17:10|6061.25|6061.25|6062.2|6062.2|6062.2|6062.2|6061.25|6061.25|0
1634123840000|2021-10-13 11:17:20|6062.44|6062.44|6062.94|6062.94|6062.94|6062.94|6062.44|6062.44|0
1634123850000|2021-10-13 11:17:30|6062.65|6062.65|6060.71|6060.71|6062.65|6062.65|6060.71|6060.71|0
1634123870000|2021-10-13 11:17:50|6061|6061|6062.62|6062.62|6062.62|6062.62|6061|6061|0
1634123880000|2021-10-13 11:18:00|6062.91|6062.91|6063.96|6063.96|6064.18|6064.18|6062.91|6062.91|0
1634123890000|2021-10-13 11:18:10|6064|6064|6064|6064|6064|6064|6064|6064|0
1634123910000|2021-10-13 11:18:30|6063.98|6063.98|6063.16|6063.16|6063.98|6063.98|6063.16|6063.16|0
1634123920000|2021-10-13 11:18:40|6063.12|6063.12|6061.63|6061.63|6063.12|6063.12|6061.63|6061.63|0
1634123940000|2021-10-13 11:19:00|6061.15|6061.15|6060.67|6060.67|6061.15|6061.15|6060.67|6060.67|0
1634123950000|2021-10-13 11:19:10|6060.1|6060.1|6060.33|6060.33|6060.33|6060.33|6060.1|6060.1|0
1634123960000|2021-10-13 11:19:20|6059.47|6059.47|6059.47|6059.47|6059.47|6059.47|6059.47|6059.47|0
1634123980000|2021-10-13 11:19:40|6059.18|6059.18|6059.47|6059.47|6059.47|6059.47|6059.18|6059.18|0
1634123990000|2021-10-13 11:19:50|6058.89|6058.89|6058.89|6058.89|6058.89|6058.89|6058.89|6058.89|0
1634124000000|2021-10-13 11:20:00|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|0
1634124010000|2021-10-13 11:20:10|6058.41|6058.41|6057.94|6057.94|6058.41|6058.41|6057.94|6057.94|0
1634124020000|2021-10-13 11:20:20|6057.92|6057.92|6058.25|6058.25|6058.25|6058.25|6057.92|6057.92|0
1634124030000|2021-10-13 11:20:30|6057.96|6057.96|6057.56|6057.56|6057.96|6057.96|6057.32|6057.32|0
1634124040000|2021-10-13 11:20:40|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|0
1634124050000|2021-10-13 11:20:50|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|0
1634124060000|2021-10-13 11:21:00|6056.97|6056.97|6056.73|6056.73|6056.97|6056.97|6056.44|6056.44|0
1634124070000|2021-10-13 11:21:10|6056.44|6056.44|6056.76|6056.76|6056.76|6056.76|6055.8|6055.8|0
1634124080000|2021-10-13 11:21:20|6057.26|6057.26|6057.55|6057.55|6057.55|6057.55|6057.26|6057.26|0
1634124110000|2021-10-13 11:21:50|6057.84|6057.84|6060.65|6060.65|6060.65|6060.65|6057.84|6057.84|0
1634124120000|2021-10-13 11:22:00|6060.86|6060.86|6062.08|6062.08|6062.37|6062.37|6060.86|6060.86|0
1634124130000|2021-10-13 11:22:10|6062.32|6062.32|6061.99|6061.99|6062.32|6062.32|6061.97|6061.97|0
1634124140000|2021-10-13 11:22:20|6061.98|6061.98|6061.93|6061.93|6061.98|6061.98|6061.69|6061.69|0
1634124150000|2021-10-13 11:22:30|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|0
1634124160000|2021-10-13 11:22:40|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1634124170000|2021-10-13 11:22:50|6061.69|6061.69|6062.67|6062.67|6062.67|6062.67|6061.45|6061.45|0
1634124180000|2021-10-13 11:23:00|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|0
1634124210000|2021-10-13 11:23:30|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|0
1634124220000|2021-10-13 11:23:40|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|0
1634124240000|2021-10-13 11:24:00|6061.67|6061.67|6061.91|6061.91|6061.91|6061.91|6061.67|6061.67|0
1634124250000|2021-10-13 11:24:10|6061.88|6061.88|6061.88|6061.88|6061.88|6061.88|6061.88|6061.88|0
1634124260000|2021-10-13 11:24:20|6061.59|6061.59|6060.93|6060.93|6061.59|6061.59|6060.92|6060.92|0
1634124270000|2021-10-13 11:24:30|6061.01|6061.01|6061.01|6061.01|6061.03|6061.03|6061.01|6061.01|0
1634124280000|2021-10-13 11:24:40|6060.73|6060.73|6058.38|6058.38|6060.73|6060.73|6057.8|6057.8|0
1634124290000|2021-10-13 11:24:50|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|0
1634124300000|2021-10-13 11:25:00|6058.58|6058.58|6057.3|6057.3|6058.82|6058.82|6057.3|6057.3|0
1634124310000|2021-10-13 11:25:10|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|0
1634124320000|2021-10-13 11:25:20|6058.34|6058.34|6058.78|6058.78|6058.78|6058.78|6058.05|6058.05|0
1634124330000|2021-10-13 11:25:30|6059.02|6059.02|6059.24|6059.24|6059.26|6059.26|6059.02|6059.02|0
1634124350000|2021-10-13 11:25:50|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|0
1634124360000|2021-10-13 11:26:00|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1634124370000|2021-10-13 11:26:10|6060.89|6060.89|6061.32|6061.32|6061.32|6061.32|6060.89|6060.89|0
1634124380000|2021-10-13 11:26:20|6061.75|6061.75|6062.94|6062.94|6062.94|6062.94|6061.75|6061.75|0
1634124390000|2021-10-13 11:26:30|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|0
1634124400000|2021-10-13 11:26:40|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|0
1634124410000|2021-10-13 11:26:50|6064.8|6064.8|6064.8|6064.8|6064.8|6064.8|6064.8|6064.8|0
1634124420000|2021-10-13 11:27:00|6064.56|6064.56|6064.69|6064.69|6064.69|6064.69|6064.11|6064.11|0
1634124430000|2021-10-13 11:27:10|6064.64|6064.64|6064.18|6064.18|6064.64|6064.64|6063.92|6063.92|0
1634124440000|2021-10-13 11:27:20|6063.68|6063.68|6062.91|6062.91|6063.68|6063.68|6062.91|6062.91|0
1634124450000|2021-10-13 11:27:30|6063.15|6063.15|6063.4|6063.4|6063.4|6063.4|6063.15|6063.15|0
1634124460000|2021-10-13 11:27:40|6063.98|6063.98|6065.89|6065.89|6065.89|6065.89|6063.98|6063.98|0
1634124470000|2021-10-13 11:27:50|6066.18|6066.18|6066.19|6066.19|6066.19|6066.19|6066.18|6066.18|0
1634124480000|2021-10-13 11:28:00|6066.41|6066.41|6066.98|6066.98|6066.98|6066.98|6066.41|6066.41|0
1634124490000|2021-10-13 11:28:10|6066.97|6066.97|6066.75|6066.75|6066.97|6066.97|6066.75|6066.75|0
1634124510000|2021-10-13 11:28:30|6066.97|6066.97|6066.49|6066.49|6066.97|6066.97|6066.25|6066.25|0
1634124520000|2021-10-13 11:28:40|6066.78|6066.78|6067.02|6067.02|6067.02|6067.02|6066.78|6066.78|0
1634124540000|2021-10-13 11:29:00|6066.78|6066.78|6066.83|6066.83|6066.83|6066.83|6066.78|6066.78|0
1634124550000|2021-10-13 11:29:10|6066.61|6066.61|6064.54|6064.54|6066.64|6066.64|6064.54|6064.54|0
1634124560000|2021-10-13 11:29:20|6064.78|6064.78|6064.78|6064.78|6064.78|6064.78|6064.78|6064.78|0
1634124570000|2021-10-13 11:29:30|6065.02|6065.02|6065.52|6065.52|6065.52|6065.52|6065.02|6065.02|0
1634124590000|2021-10-13 11:29:50|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|0
1634124600000|2021-10-13 11:30:00|6065.94|6065.94|6065.65|6065.65|6065.94|6065.94|6065.65|6065.65|0
1634124610000|2021-10-13 11:30:10|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|0
1634124620000|2021-10-13 11:30:20|6065.99|6065.99|6063.07|6063.07|6066.2|6066.2|6063.07|6063.07|0
1634124630000|2021-10-13 11:30:30|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|0
1634124640000|2021-10-13 11:30:40|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|0
1634124650000|2021-10-13 11:30:50|6063.07|6063.07|6063.36|6063.36|6063.36|6063.36|6063.07|6063.07|0
1634124670000|2021-10-13 11:31:10|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|0
1634124680000|2021-10-13 11:31:20|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|0
1634124700000|2021-10-13 11:31:40|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1634124710000|2021-10-13 11:31:50|6064.97|6064.97|6063.77|6063.77|6064.97|6064.97|6063.75|6063.75|0
1634124720000|2021-10-13 11:32:00|6063.72|6063.72|6061.69|6061.69|6064.01|6064.01|6061.69|6061.69|0
1634124730000|2021-10-13 11:32:10|6061.26|6061.26|6058.04|6058.04|6061.26|6061.26|6058.04|6058.04|0
1634124740000|2021-10-13 11:32:20|6058.51|6058.51|6057.63|6057.63|6058.51|6058.51|6057.15|6057.15|0
1634124750000|2021-10-13 11:32:30|6057.39|6057.39|6057.39|6057.39|6057.39|6057.39|6057.39|6057.39|0
1634124760000|2021-10-13 11:32:40|6057.63|6057.63|6056.85|6056.85|6057.63|6057.63|6056.83|6056.83|0
1634124770000|2021-10-13 11:32:50|6056.56|6056.56|6054.73|6054.73|6056.56|6056.56|6054.73|6054.73|0
1634124780000|2021-10-13 11:33:00|6054.44|6054.44|6054.2|6054.2|6054.44|6054.44|6054.2|6054.2|0
1634124790000|2021-10-13 11:33:10|6054.44|6054.44|6054.06|6054.06|6054.44|6054.44|6053.72|6053.72|0
1634124800000|2021-10-13 11:33:20|6054.3|6054.3|6055.78|6055.78|6055.78|6055.78|6054.27|6054.27|0
1634124810000|2021-10-13 11:33:30|6056.02|6056.02|6055.54|6055.54|6056.02|6056.02|6055.54|6055.54|0
1634124820000|2021-10-13 11:33:40|6054.68|6054.68|6054.44|6054.44|6054.68|6054.68|6054.2|6054.2|0
1634124830000|2021-10-13 11:33:50|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|0
1634124840000|2021-10-13 11:34:00|6054.29|6054.29|6053.22|6053.22|6054.29|6054.29|6053.22|6053.22|0
1634124850000|2021-10-13 11:34:10|6054.09|6054.09|6054.51|6054.51|6054.56|6054.56|6054.09|6054.09|0
1634124860000|2021-10-13 11:34:20|6054.5|6054.5|6053.71|6053.71|6054.5|6054.5|6053.71|6053.71|0
1634124870000|2021-10-13 11:34:30|6053.28|6053.28|6053.19|6053.19|6053.28|6053.28|6053.19|6053.19|0
1634124880000|2021-10-13 11:34:40|6053.21|6053.21|6053.04|6053.04|6053.23|6053.23|6052.75|6052.75|0
1634124890000|2021-10-13 11:34:50|6053.07|6053.07|6052.54|6052.54|6053.3|6053.3|6052.54|6052.54|0
1634124900000|2021-10-13 11:35:00|6051.42|6051.42|6050.91|6050.91|6051.42|6051.42|6050.43|6050.43|0
1634124910000|2021-10-13 11:35:10|6051.63|6051.63|6051.6|6051.6|6051.63|6051.63|6050.91|6050.91|0
1634124920000|2021-10-13 11:35:20|6051.84|6051.84|6051.44|6051.44|6052.13|6052.13|6050.95|6050.95|0
1634124930000|2021-10-13 11:35:30|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1634124940000|2021-10-13 11:35:40|6051.35|6051.35|6051.32|6051.32|6051.56|6051.56|6051.32|6051.32|0
1634124950000|2021-10-13 11:35:50|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|0
1634124960000|2021-10-13 11:36:00|6052.23|6052.23|6052.36|6052.36|6053.28|6053.28|6052.23|6052.23|0
1634124970000|2021-10-13 11:36:10|6052.6|6052.6|6051.62|6051.62|6052.6|6052.6|6051.62|6051.62|0
1634124980000|2021-10-13 11:36:20|6052.19|6052.19|6052.91|6052.91|6052.91|6052.91|6052.19|6052.19|0
1634125000000|2021-10-13 11:36:40|6052.43|6052.43|6052.43|6052.43|6052.43|6052.43|6052.43|6052.43|0
1634125010000|2021-10-13 11:36:50|6052.49|6052.49|6052.51|6052.51|6052.51|6052.51|6052.49|6052.49|0
1634125020000|2021-10-13 11:37:00|6052.55|6052.55|6050.55|6050.55|6052.55|6052.55|6050.55|6050.55|0
1634125030000|2021-10-13 11:37:10|6050.31|6050.31|6051.73|6051.73|6051.73|6051.73|6050.29|6050.29|0
1634125040000|2021-10-13 11:37:20|6051.49|6051.49|6052.4|6052.4|6052.4|6052.4|6051.2|6051.2|0
1634125050000|2021-10-13 11:37:30|6052.69|6052.69|6051.94|6051.94|6052.69|6052.69|6051.94|6051.94|0
1634125060000|2021-10-13 11:37:40|6051.9|6051.9|6052.13|6052.13|6052.13|6052.13|6051.9|6051.9|0
1634125070000|2021-10-13 11:37:50|6052.06|6052.06|6052.09|6052.09|6052.09|6052.09|6052.06|6052.06|0
1634125080000|2021-10-13 11:38:00|6052.52|6052.52|6053.04|6053.04|6053.04|6053.04|6052.52|6052.52|0
1634125090000|2021-10-13 11:38:10|6053.33|6053.33|6053.8|6053.8|6053.8|6053.8|6053.33|6053.33|0
1634125100000|2021-10-13 11:38:20|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|0
1634125110000|2021-10-13 11:38:30|6054.32|6054.32|6054.32|6054.32|6054.32|6054.32|6054.32|6054.32|0
1634125130000|2021-10-13 11:38:50|6054.97|6054.97|6056.12|6056.12|6056.12|6056.12|6054.97|6054.97|0
1634125140000|2021-10-13 11:39:00|6056.69|6056.69|6057.2|6057.2|6057.2|6057.2|6056.69|6056.69|0
1634125150000|2021-10-13 11:39:10|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1634125160000|2021-10-13 11:39:20|6058.3|6058.3|6058.72|6058.72|6058.73|6058.73|6058.3|6058.3|0
1634125170000|2021-10-13 11:39:30|6058.93|6058.93|6062.71|6062.71|6062.71|6062.71|6058.93|6058.93|0
1634125180000|2021-10-13 11:39:40|6062.48|6062.48|6063.37|6063.37|6063.82|6063.82|6062.48|6062.48|0
1634125190000|2021-10-13 11:39:50|6062.79|6062.79|6068.68|6068.68|6068.68|6068.68|6062.48|6062.48|0
1634125200000|2021-10-13 11:40:00|6068.1|6068.1|6066.76|6066.76|6068.26|6068.26|6066.76|6066.76|0
1634125210000|2021-10-13 11:40:10|6066.47|6066.47|6063.48|6063.48|6066.47|6066.47|6063.48|6063.48|0
1634125220000|2021-10-13 11:40:20|6063.19|6063.19|6062.95|6062.95|6063.19|6063.19|6062.95|6062.95|0
1634125230000|2021-10-13 11:40:30|6062.31|6062.31|6062.28|6062.28|6062.5|6062.5|6062.07|6062.07|0
1634125240000|2021-10-13 11:40:40|6061.99|6061.99|6060.08|6060.08|6061.99|6061.99|6060.08|6060.08|0
1634125250000|2021-10-13 11:40:50|6060.06|6060.06|6061.42|6061.42|6061.42|6061.42|6060.06|6060.06|0
1634125260000|2021-10-13 11:41:00|6061.71|6061.71|6063.14|6063.14|6063.14|6063.14|6061.71|6061.71|0
1634125270000|2021-10-13 11:41:10|6064.3|6064.3|6065.2|6065.2|6065.2|6065.2|6064.3|6064.3|0
1634125280000|2021-10-13 11:41:20|6065.42|6065.42|6066.95|6066.95|6066.98|6066.98|6065.42|6065.42|0
1634125290000|2021-10-13 11:41:30|6067.24|6067.24|6067.48|6067.48|6067.48|6067.48|6067.24|6067.24|0
1634125300000|2021-10-13 11:41:40|6067.24|6067.24|6067.24|6067.24|6067.48|6067.48|6067.24|6067.24|0
1634125310000|2021-10-13 11:41:50|6067.26|6067.26|6068.12|6068.12|6069.17|6069.17|6067.26|6067.26|0
1634125320000|2021-10-13 11:42:00|6067.9|6067.9|6066.08|6066.08|6068.33|6068.33|6066.08|6066.08|0
1634125330000|2021-10-13 11:42:10|6065.84|6065.84|6064.62|6064.62|6066.53|6066.53|6064.62|6064.62|0
1634125340000|2021-10-13 11:42:20|6064.33|6064.33|6063.38|6063.38|6064.33|6064.33|6063.38|6063.38|0
1634125350000|2021-10-13 11:42:30|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|0
1634125360000|2021-10-13 11:42:40|6062.77|6062.77|6064.77|6064.77|6064.77|6064.77|6062.77|6062.77|0
1634125370000|2021-10-13 11:42:50|6064.79|6064.79|6064.79|6064.79|6064.79|6064.79|6064.79|6064.79|0
1634125380000|2021-10-13 11:43:00|6064.81|6064.81|6065.29|6065.29|6065.29|6065.29|6064.81|6064.81|0
1634125390000|2021-10-13 11:43:10|6066.16|6066.16|6066.8|6066.8|6066.8|6066.8|6066.16|6066.16|0
1634125400000|2021-10-13 11:43:20|6067.23|6067.23|6067.12|6067.12|6067.57|6067.57|6067.12|6067.12|0
1634125410000|2021-10-13 11:43:30|6066.64|6066.64|6066.88|6066.88|6066.88|6066.88|6066.64|6066.64|0
1634125420000|2021-10-13 11:43:40|6067.12|6067.12|6067.35|6067.35|6067.35|6067.35|6067.12|6067.12|0
1634125430000|2021-10-13 11:43:50|6067.37|6067.37|6068.01|6068.01|6068.01|6068.01|6067.37|6067.37|0
1634125440000|2021-10-13 11:44:00|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|0
1634125450000|2021-10-13 11:44:10|6069.02|6069.02|6068.44|6068.44|6069.02|6069.02|6068.44|6068.44|0
1634125470000|2021-10-13 11:44:30|6067.3|6067.3|6067.73|6067.73|6067.96|6067.96|6067.3|6067.3|0
1634125480000|2021-10-13 11:44:40|6067.51|6067.51|6066.48|6066.48|6067.75|6067.75|6066.48|6066.48|0
1634125490000|2021-10-13 11:44:50|6066.72|6066.72|6065.25|6065.25|6066.72|6066.72|6065.25|6065.25|0
1634125500000|2021-10-13 11:45:00|6064.96|6064.96|6064.15|6064.15|6064.96|6064.96|6063.91|6063.91|0
1634125520000|2021-10-13 11:45:20|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|0
1634125530000|2021-10-13 11:45:30|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|0
1634125540000|2021-10-13 11:45:40|6063.48|6063.48|6063.97|6063.97|6063.97|6063.97|6063.48|6063.48|0
1634125550000|2021-10-13 11:45:50|6063.95|6063.95|6063.93|6063.93|6063.95|6063.95|6063.93|6063.93|0
1634125560000|2021-10-13 11:46:00|6065.23|6065.23|6065.41|6065.41|6065.46|6065.46|6064.94|6064.94|0
1634125570000|2021-10-13 11:46:10|6065.65|6065.65|6065.67|6065.67|6065.67|6065.67|6065.65|6065.65|0
1634125580000|2021-10-13 11:46:20|6065.68|6065.68|6066.42|6066.42|6066.66|6066.66|6065.68|6065.68|0
1634125590000|2021-10-13 11:46:30|6066.66|6066.66|6066.66|6066.66|6066.66|6066.66|6066.66|6066.66|0
1634125600000|2021-10-13 11:46:40|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|0
1634125610000|2021-10-13 11:46:50|6066.41|6066.41|6066.77|6066.77|6066.77|6066.77|6066.41|6066.41|0
1634125640000|2021-10-13 11:47:20|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|0
1634125650000|2021-10-13 11:47:30|6066.75|6066.75|6069.49|6069.49|6069.71|6069.71|6066.75|6066.75|0
1634125670000|2021-10-13 11:47:50|6069.73|6069.73|6069.73|6069.73|6069.73|6069.73|6069.73|6069.73|0
1634125680000|2021-10-13 11:48:00|6069.49|6069.49|6070.02|6070.02|6070.02|6070.02|6069.49|6069.49|0
1634125690000|2021-10-13 11:48:10|6069.78|6069.78|6069.76|6069.76|6069.78|6069.78|6069.76|6069.76|0
1634125710000|2021-10-13 11:48:30|6070.04|6070.04|6070.47|6070.47|6070.47|6070.47|6070.04|6070.04|0
1634125720000|2021-10-13 11:48:40|6070.24|6070.24|6071.07|6071.07|6071.36|6071.36|6070.24|6070.24|0
1634125730000|2021-10-13 11:48:50|6071.5|6071.5|6072.1|6072.1|6072.1|6072.1|6071.5|6071.5|0
1634125740000|2021-10-13 11:49:00|6072.34|6072.34|6073.02|6073.02|6073.02|6073.02|6071.63|6071.63|0
1634125750000|2021-10-13 11:49:10|6073.26|6073.26|6072.73|6072.73|6073.69|6073.69|6072.73|6072.73|0
1634125760000|2021-10-13 11:49:20|6072.49|6072.49|6072.45|6072.45|6072.49|6072.49|6071.1|6071.1|0
1634125770000|2021-10-13 11:49:30|6072.67|6072.67|6072.65|6072.65|6072.67|6072.67|6072.38|6072.38|0
1634125780000|2021-10-13 11:49:40|6072.6|6072.6|6073.08|6073.08|6073.08|6073.08|6072.6|6072.6|0
1634125790000|2021-10-13 11:49:50|6073.29|6073.29|6073.32|6073.32|6073.32|6073.32|6073.29|6073.29|0
1634125800000|2021-10-13 11:50:00|6073.79|6073.79|6073.51|6073.51|6073.79|6073.79|6073.51|6073.51|0
1634125820000|2021-10-13 11:50:20|6073.48|6073.48|6073.96|6073.96|6073.96|6073.96|6073.48|6073.48|0
1634125830000|2021-10-13 11:50:30|6074.17|6074.17|6074.17|6074.17|6074.17|6074.17|6074.17|6074.17|0
1634125840000|2021-10-13 11:50:40|6074.87|6074.87|6075.08|6075.08|6075.08|6075.08|6074.87|6074.87|0
1634125860000|2021-10-13 11:51:00|6074.84|6074.84|6073.84|6073.84|6074.84|6074.84|6073.84|6073.84|0
1634125870000|2021-10-13 11:51:10|6073.19|6073.19|6073.12|6073.12|6073.99|6073.99|6073.12|6073.12|0
1634125880000|2021-10-13 11:51:20|6072.64|6072.64|6072.43|6072.43|6072.64|6072.64|6072.43|6072.43|0
1634125890000|2021-10-13 11:51:30|6072.64|6072.64|6072.36|6072.36|6072.64|6072.64|6072.36|6072.36|0
1634125900000|2021-10-13 11:51:40|6072.83|6072.83|6071.93|6071.93|6072.83|6072.83|6071.93|6071.93|0
1634125910000|2021-10-13 11:51:50|6071.69|6071.69|6072.74|6072.74|6073.03|6073.03|6071.69|6071.69|0
1634125920000|2021-10-13 11:52:00|6072.78|6072.78|6072.49|6072.49|6072.78|6072.78|6072.49|6072.49|0
1634125940000|2021-10-13 11:52:20|6072.01|6072.01|6072.01|6072.01|6072.01|6072.01|6072.01|6072.01|0
1634125950000|2021-10-13 11:52:30|6071.79|6071.79|6070.18|6070.18|6071.79|6071.79|6069.94|6069.94|0
1634125960000|2021-10-13 11:52:40|6069.89|6069.89|6069.84|6069.84|6070.36|6070.36|6069.6|6069.6|0
1634125970000|2021-10-13 11:52:50|6069.82|6069.82|6069.82|6069.82|6069.82|6069.82|6069.82|6069.82|0
1634125980000|2021-10-13 11:53:00|6069.8|6069.8|6070.33|6070.33|6070.33|6070.33|6069.8|6069.8|0
1634125990000|2021-10-13 11:53:10|6070.3|6070.3|6069.83|6069.83|6070.3|6070.3|6069.83|6069.83|0
1634126000000|2021-10-13 11:53:20|6069.84|6069.84|6069.84|6069.84|6069.84|6069.84|6069.84|6069.84|0
1634126010000|2021-10-13 11:53:30|6070.08|6070.08|6070.08|6070.08|6070.32|6070.32|6069.84|6069.84|0
1634126020000|2021-10-13 11:53:40|6069.79|6069.79|6066.36|6066.36|6069.79|6069.79|6066.36|6066.36|0
1634126030000|2021-10-13 11:53:50|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|0
1634126040000|2021-10-13 11:54:00|6066.29|6066.29|6065.28|6065.28|6066.29|6066.29|6065.28|6065.28|0
1634126060000|2021-10-13 11:54:20|6064.8|6064.8|6065.09|6065.09|6065.09|6065.09|6064.8|6064.8|0
1634126100000|2021-10-13 11:55:00|6064.85|6064.85|6065.09|6065.09|6065.09|6065.09|6064.8|6064.8|0
1634126110000|2021-10-13 11:55:10|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|0
1634126120000|2021-10-13 11:55:20|6065.04|6065.04|6066.49|6066.49|6066.49|6066.49|6064.8|6064.8|0
1634126130000|2021-10-13 11:55:30|6066.2|6066.2|6064.93|6064.93|6066.2|6066.2|6064.93|6064.93|0
1634126140000|2021-10-13 11:55:40|6064.28|6064.28|6062.85|6062.85|6064.28|6064.28|6062.61|6062.61|0
1634126150000|2021-10-13 11:55:50|6062.37|6062.37|6061.79|6061.79|6062.37|6062.37|6061.79|6061.79|0
1634126160000|2021-10-13 11:56:00|6062.51|6062.51|6062.22|6062.22|6062.51|6062.51|6061.98|6061.98|0
1634126170000|2021-10-13 11:56:10|6062.18|6062.18|6062.15|6062.15|6062.18|6062.18|6062.15|6062.15|0
1634126180000|2021-10-13 11:56:20|6062.36|6062.36|6062.08|6062.08|6062.36|6062.36|6062.08|6062.08|0
1634126190000|2021-10-13 11:56:30|6062.36|6062.36|6060.86|6060.86|6062.36|6062.36|6060.86|6060.86|0
1634126200000|2021-10-13 11:56:40|6060.85|6060.85|6061.81|6061.81|6061.81|6061.81|6060.85|6060.85|0
1634126210000|2021-10-13 11:56:50|6061.57|6061.57|6060.04|6060.04|6061.57|6061.57|6060.04|6060.04|0
1634126220000|2021-10-13 11:57:00|6059.8|6059.8|6058.05|6058.05|6059.8|6059.8|6058.03|6058.03|0
1634126230000|2021-10-13 11:57:10|6057.81|6057.81|6057.81|6057.81|6057.81|6057.81|6057.81|6057.81|0
1634126240000|2021-10-13 11:57:20|6058.05|6058.05|6058.45|6058.45|6059.81|6059.81|6057.62|6057.62|0
1634126260000|2021-10-13 11:57:40|6058.16|6058.16|6058.4|6058.4|6058.69|6058.69|6058.16|6058.16|0
1634126270000|2021-10-13 11:57:50|6058.83|6058.83|6059.41|6059.41|6059.41|6059.41|6058.83|6058.83|0
1634126280000|2021-10-13 11:58:00|6059.88|6059.88|6059.69|6059.69|6059.88|6059.88|6059.41|6059.41|0
1634126290000|2021-10-13 11:58:10|6059.45|6059.45|6059.17|6059.17|6059.45|6059.45|6058.88|6058.88|0
1634126300000|2021-10-13 11:58:20|6059.45|6059.45|6059.69|6059.69|6059.91|6059.91|6059.45|6059.45|0
1634126310000|2021-10-13 11:58:30|6059.4|6059.4|6058.35|6058.35|6059.4|6059.4|6058.11|6058.11|0
1634126320000|2021-10-13 11:58:40|6058.31|6058.31|6055.25|6055.25|6058.31|6058.31|6055.25|6055.25|0
1634126330000|2021-10-13 11:58:50|6055.54|6055.54|6056.95|6056.95|6056.95|6056.95|6055.54|6055.54|0
1634126340000|2021-10-13 11:59:00|6056.74|6056.74|6056.95|6056.95|6056.95|6056.95|6056.74|6056.74|0
1634126350000|2021-10-13 11:59:10|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|0
1634126360000|2021-10-13 11:59:20|6058.51|6058.51|6058.55|6058.55|6059.02|6059.02|6058.44|6058.44|0
1634126370000|2021-10-13 11:59:30|6058.78|6058.78|6058.35|6058.35|6058.78|6058.78|6058.35|6058.35|0
1634126380000|2021-10-13 11:59:40|6058.12|6058.12|6058.09|6058.09|6058.12|6058.12|6058.09|6058.09|0
1634126390000|2021-10-13 11:59:50|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|0
1634126400000|2021-10-13 12:00:00|6058.09|6058.09|6058.33|6058.33|6058.33|6058.33|6058.09|6058.09|0
1634126410000|2021-10-13 12:00:10|6058.91|6058.91|6059.58|6059.58|6059.58|6059.58|6058.91|6058.91|0
1634126420000|2021-10-13 12:00:20|6059|6059|6059|6059|6059|6059|6059|6059|0
1634126430000|2021-10-13 12:00:30|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|0
1634126440000|2021-10-13 12:00:40|6059.74|6059.74|6062.28|6062.28|6062.28|6062.28|6059.74|6059.74|0
1634126450000|2021-10-13 12:00:50|6062.71|6062.71|6063.79|6063.79|6063.79|6063.79|6062.71|6062.71|0
1634126460000|2021-10-13 12:01:00|6064.01|6064.01|6064.34|6064.34|6064.34|6064.34|6064.01|6064.01|0
1634126470000|2021-10-13 12:01:10|6064.57|6064.57|6064.12|6064.12|6064.57|6064.57|6063.88|6063.88|0
1634126480000|2021-10-13 12:01:20|6063.83|6063.83|6065.19|6065.19|6065.77|6065.77|6063.83|6063.83|0
1634126490000|2021-10-13 12:01:30|6064.48|6064.48|6064.77|6064.77|6064.77|6064.77|6064.48|6064.48|0
1634126500000|2021-10-13 12:01:40|6064.55|6064.55|6064.77|6064.77|6064.77|6064.77|6064.55|6064.55|0
1634126510000|2021-10-13 12:01:50|6065.7|6065.7|6063.36|6063.36|6065.7|6065.7|6063.12|6063.12|0
1634126530000|2021-10-13 12:02:10|6063.38|6063.38|6063.6|6063.6|6063.6|6063.6|6063.38|6063.38|0
1634126540000|2021-10-13 12:02:20|6063.61|6063.61|6067.57|6067.57|6067.57|6067.57|6063.61|6063.61|0
1634126550000|2021-10-13 12:02:30|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|0
1634126560000|2021-10-13 12:02:40|6066.9|6066.9|6067.86|6067.86|6067.86|6067.86|6066.9|6066.9|0
1634126570000|2021-10-13 12:02:50|6067.83|6067.83|6067.78|6067.78|6067.83|6067.83|6067.78|6067.78|0
1634126580000|2021-10-13 12:03:00|6068.02|6068.02|6068.45|6068.45|6068.45|6068.45|6068.02|6068.02|0
1634126590000|2021-10-13 12:03:10|6068.74|6068.74|6068.21|6068.21|6068.74|6068.74|6068|6068|0
1634126600000|2021-10-13 12:03:20|6068.79|6068.79|6068.58|6068.58|6068.82|6068.82|6068.07|6068.07|0
1634126610000|2021-10-13 12:03:30|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|0
1634126620000|2021-10-13 12:03:40|6067.74|6067.74|6066.72|6066.72|6067.74|6067.74|6066.72|6066.72|0
1634126630000|2021-10-13 12:03:50|6066.48|6066.48|6066.24|6066.24|6066.48|6066.48|6066.24|6066.24|0
1634126640000|2021-10-13 12:04:00|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|0
1634126650000|2021-10-13 12:04:10|6065.71|6065.71|6062.18|6062.18|6065.71|6065.71|6062.18|6062.18|0
1634126670000|2021-10-13 12:04:30|6062.69|6062.69|6062.45|6062.45|6062.69|6062.69|6062.45|6062.45|0
1634126680000|2021-10-13 12:04:40|6062.16|6062.16|6062.4|6062.4|6062.4|6062.4|6062.16|6062.16|0
1634126690000|2021-10-13 12:04:50|6061.92|6061.92|6061.92|6061.92|6061.92|6061.92|6061.92|6061.92|0
1634126700000|2021-10-13 12:05:00|6062.16|6062.16|6061.82|6061.82|6062.4|6062.4|6061.82|6061.82|0
1634126710000|2021-10-13 12:05:10|6061.85|6061.85|6061.89|6061.89|6061.89|6061.89|6061.85|6061.85|0
1634126720000|2021-10-13 12:05:20|6061.84|6061.84|6061.85|6061.85|6061.85|6061.85|6061.84|6061.84|0
1634126730000|2021-10-13 12:05:30|6061.87|6061.87|6061.87|6061.87|6061.87|6061.87|6061.87|6061.87|0
1634126740000|2021-10-13 12:05:40|6061.91|6061.91|6063.47|6063.47|6063.47|6063.47|6061.91|6061.91|0
1634126750000|2021-10-13 12:05:50|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|0
1634126760000|2021-10-13 12:06:00|6063.45|6063.45|6063.69|6063.69|6063.69|6063.69|6063.45|6063.45|0
1634126770000|2021-10-13 12:06:10|6063.67|6063.67|6063.65|6063.65|6063.67|6063.67|6063.65|6063.65|0
1634126780000|2021-10-13 12:06:20|6063.67|6063.67|6063.69|6063.69|6063.69|6063.69|6063.67|6063.67|0
1634126800000|2021-10-13 12:06:40|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|0
1634126810000|2021-10-13 12:06:50|6063.25|6063.25|6063.27|6063.27|6063.27|6063.27|6063.25|6063.25|0
1634126820000|2021-10-13 12:07:00|6063.56|6063.56|6064.14|6064.14|6064.14|6064.14|6063.56|6063.56|0
1634126830000|2021-10-13 12:07:10|6065.34|6065.34|6065.37|6065.37|6065.37|6065.37|6065.34|6065.34|0
1634126840000|2021-10-13 12:07:20|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|0
1634126850000|2021-10-13 12:07:30|6065.06|6065.06|6065.06|6065.06|6065.06|6065.06|6065.06|6065.06|0
1634126860000|2021-10-13 12:07:40|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|0
1634126870000|2021-10-13 12:07:50|6065.06|6065.06|6065.35|6065.35|6065.35|6065.35|6065.06|6065.06|0
1634126880000|2021-10-13 12:08:00|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|0
1634126890000|2021-10-13 12:08:10|6065.59|6065.59|6065.8|6065.8|6065.8|6065.8|6065.59|6065.59|0
1634126900000|2021-10-13 12:08:20|6065.59|6065.59|6065.06|6065.06|6065.59|6065.59|6064.82|6064.82|0
1634126910000|2021-10-13 12:08:30|6065.35|6065.35|6062.33|6062.33|6065.35|6065.35|6062.33|6062.33|0
1634126920000|2021-10-13 12:08:40|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|0
1634126930000|2021-10-13 12:08:50|6062.28|6062.28|6062.04|6062.04|6062.28|6062.28|6062.04|6062.04|0
1634126940000|2021-10-13 12:09:00|6062.33|6062.33|6064.53|6064.53|6064.75|6064.75|6062.33|6062.33|0
1634126950000|2021-10-13 12:09:10|6065.11|6065.11|6065.69|6065.69|6065.9|6065.9|6065.11|6065.11|0
1634126990000|2021-10-13 12:09:50|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|0
1634127000000|2021-10-13 12:10:00|6063.92|6063.92|6063.06|6063.06|6063.92|6063.92|6063.06|6063.06|0
1634127020000|2021-10-13 12:10:20|6063.29|6063.29|6063.29|6063.29|6063.29|6063.29|6063.29|6063.29|0
1634127030000|2021-10-13 12:10:30|6064.16|6064.16|6068.44|6068.44|6068.44|6068.44|6064.16|6064.16|0
1634127040000|2021-10-13 12:10:40|6068.91|6068.91|6070.95|6070.95|6070.95|6070.95|6068.91|6068.91|0
1634127050000|2021-10-13 12:10:50|6071|6071|6071.24|6071.24|6071.24|6071.24|6071|6071|0
1634127060000|2021-10-13 12:11:00|6070.76|6070.76|6069.87|6069.87|6070.76|6070.76|6069.87|6069.87|0
1634127070000|2021-10-13 12:11:10|6069.83|6069.83|6070.04|6070.04|6070.04|6070.04|6069.83|6069.83|0
1634127080000|2021-10-13 12:11:20|6070.28|6070.28|6070.28|6070.28|6070.28|6070.28|6070.28|6070.28|0
1634127090000|2021-10-13 12:11:30|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|0
1634127100000|2021-10-13 12:11:40|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|0
1634127110000|2021-10-13 12:11:50|6070.09|6070.09|6071.47|6071.47|6072.43|6072.43|6070.09|6070.09|0
1634127120000|2021-10-13 12:12:00|6071.71|6071.71|6071.71|6071.71|6071.71|6071.71|6071.71|6071.71|0
1634127130000|2021-10-13 12:12:10|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1634127140000|2021-10-13 12:12:20|6071.71|6071.71|6071.23|6071.23|6071.71|6071.71|6071.23|6071.23|0
1634127150000|2021-10-13 12:12:30|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6071.23|6071.23|0
1634127160000|2021-10-13 12:12:40|6071.99|6071.99|6074.03|6074.03|6074.03|6074.03|6071.99|6071.99|0
1634127170000|2021-10-13 12:12:50|6073.79|6073.79|6073.55|6073.55|6073.79|6073.79|6073.55|6073.55|0
1634127180000|2021-10-13 12:13:00|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|0
1634127190000|2021-10-13 12:13:10|6073.79|6073.79|6074.03|6074.03|6074.03|6074.03|6073.79|6073.79|0
1634127200000|2021-10-13 12:13:20|6073.79|6073.79|6074.08|6074.08|6074.08|6074.08|6073.79|6073.79|0
1634127210000|2021-10-13 12:13:30|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|0
1634127230000|2021-10-13 12:13:50|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|0
1634127240000|2021-10-13 12:14:00|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|0
1634127250000|2021-10-13 12:14:10|6075.89|6075.89|6076.11|6076.11|6076.58|6076.58|6075.89|6075.89|0
1634127260000|2021-10-13 12:14:20|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|0
1634127270000|2021-10-13 12:14:30|6076.58|6076.58|6076.11|6076.11|6076.58|6076.58|6076.11|6076.11|0
1634127280000|2021-10-13 12:14:40|6076.09|6076.09|6076.09|6076.09|6076.09|6076.09|6076.09|6076.09|0
1634127290000|2021-10-13 12:14:50|6076.33|6076.33|6076.33|6076.33|6076.33|6076.33|6076.33|6076.33|0
1634127300000|2021-10-13 12:15:00|6076.97|6076.97|6077.3|6077.3|6077.3|6077.3|6076.97|6076.97|0
1634127310000|2021-10-13 12:15:10|6077.54|6077.54|6077.06|6077.06|6077.54|6077.54|6077.06|6077.06|0
1634127320000|2021-10-13 12:15:20|6077.09|6077.09|6076.12|6076.12|6077.09|6077.09|6075.88|6075.88|0
1634127330000|2021-10-13 12:15:30|6076.07|6076.07|6076.54|6076.54|6076.54|6076.54|6076.07|6076.07|0
1634127340000|2021-10-13 12:15:40|6076.31|6076.31|6076.54|6076.54|6076.54|6076.54|6076.31|6076.31|0
1634127350000|2021-10-13 12:15:50|6076.83|6076.83|6076.83|6076.83|6076.83|6076.83|6076.83|6076.83|0
1634127360000|2021-10-13 12:16:00|6077.72|6077.72|6076.81|6076.81|6077.72|6077.72|6076.81|6076.81|0
1634127370000|2021-10-13 12:16:10|6076.57|6076.57|6077.31|6077.31|6078.12|6078.12|6076.57|6076.57|0
1634127380000|2021-10-13 12:16:20|6077.55|6077.55|6077.62|6077.62|6077.62|6077.62|6077.33|6077.33|0
1634127400000|2021-10-13 12:16:40|6078.2|6078.2|6078.43|6078.43|6078.43|6078.43|6078.2|6078.2|0
1634127410000|2021-10-13 12:16:50|6078.67|6078.67|6078.19|6078.19|6078.67|6078.67|6077.95|6077.95|0
1634127420000|2021-10-13 12:17:00|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|0
1634127430000|2021-10-13 12:17:10|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|0
1634127440000|2021-10-13 12:17:20|6078.62|6078.62|6079.7|6079.7|6079.7|6079.7|6078.62|6078.62|0
1634127480000|2021-10-13 12:18:00|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|0
1634127490000|2021-10-13 12:18:10|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|0
1634127500000|2021-10-13 12:18:20|6079.97|6079.97|6081.61|6081.61|6081.61|6081.61|6079.97|6079.97|0
1634127510000|2021-10-13 12:18:30|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|0
1634127520000|2021-10-13 12:18:40|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|0
1634127530000|2021-10-13 12:18:50|6081.66|6081.66|6081.6|6081.6|6081.66|6081.66|6081.6|6081.6|0
1634127540000|2021-10-13 12:19:00|6082.18|6082.18|6082.9|6082.9|6082.9|6082.9|6082.18|6082.18|0
1634127550000|2021-10-13 12:19:10|6083.14|6083.14|6083.93|6083.93|6083.93|6083.93|6083.14|6083.14|0
1634127560000|2021-10-13 12:19:20|6084.41|6084.41|6084.41|6084.41|6084.41|6084.41|6084.41|6084.41|0
1634127600000|2021-10-13 12:20:00|6084.99|6084.99|6085.87|6085.87|6085.87|6085.87|6084.99|6084.99|0
1634127610000|2021-10-13 12:20:10|6085.89|6085.89|6085.77|6085.77|6088.69|6088.69|6085.77|6085.77|0
1634127620000|2021-10-13 12:20:20|6085.48|6085.48|6085.22|6085.22|6085.48|6085.48|6085.19|6085.19|0
1634127630000|2021-10-13 12:20:30|6085.5|6085.5|6086.71|6086.71|6086.71|6086.71|6085.5|6085.5|0
1634127670000|2021-10-13 12:21:10|6087|6087|6087|6087|6087|6087|6087|6087|0
1634127680000|2021-10-13 12:21:20|6087.24|6087.24|6088.11|6088.11|6088.11|6088.11|6087.24|6087.24|0
1634127690000|2021-10-13 12:21:30|6088.54|6088.54|6087.87|6087.87|6088.78|6088.78|6087.87|6087.87|0
1634127700000|2021-10-13 12:21:40|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|0
1634127710000|2021-10-13 12:21:50|6088.11|6088.11|6087.44|6087.44|6088.11|6088.11|6087.44|6087.44|0
1634127720000|2021-10-13 12:22:00|6087.15|6087.15|6087.31|6087.31|6087.39|6087.39|6087.1|6087.1|0
1634127730000|2021-10-13 12:22:10|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|0
1634127740000|2021-10-13 12:22:20|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1634127750000|2021-10-13 12:22:30|6087.37|6087.37|6087.39|6087.39|6087.39|6087.39|6087.37|6087.37|0
1634127760000|2021-10-13 12:22:40|6086.29|6086.29|6083.87|6083.87|6086.29|6086.29|6083.66|6083.66|0
1634127770000|2021-10-13 12:22:50|6083.29|6083.29|6083.01|6083.01|6083.58|6083.58|6083.01|6083.01|0
1634127780000|2021-10-13 12:23:00|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|0
1634127790000|2021-10-13 12:23:10|6083.24|6083.24|6083.53|6083.53|6083.53|6083.53|6083.24|6083.24|0
1634127800000|2021-10-13 12:23:20|6084.01|6084.01|6083.99|6083.99|6084.01|6084.01|6083.99|6083.99|0
1634127810000|2021-10-13 12:23:30|6084.28|6084.28|6085.72|6085.72|6085.72|6085.72|6084.28|6084.28|0
1634127830000|2021-10-13 12:23:50|6085.96|6085.96|6086.25|6086.25|6086.25|6086.25|6085.96|6085.96|0
1634127840000|2021-10-13 12:24:00|6086.48|6086.48|6087.47|6087.47|6087.47|6087.47|6086.48|6086.48|0
1634127860000|2021-10-13 12:24:20|6087.7|6087.7|6088.06|6088.06|6088.64|6088.64|6087.7|6087.7|0
1634127870000|2021-10-13 12:24:30|6087.61|6087.61|6087.14|6087.14|6087.67|6087.67|6087.14|6087.14|0
1634127880000|2021-10-13 12:24:40|6087.38|6087.38|6087.04|6087.04|6087.38|6087.38|6087.04|6087.04|0
1634127890000|2021-10-13 12:24:50|6087.33|6087.33|6087.31|6087.31|6087.33|6087.33|6087.31|6087.31|0
1634127900000|2021-10-13 12:25:00|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|0
1634127910000|2021-10-13 12:25:10|6086.69|6086.69|6086.69|6086.69|6086.69|6086.69|6086.69|6086.69|0
1634127930000|2021-10-13 12:25:30|6086.9|6086.9|6086.9|6086.9|6086.9|6086.9|6086.9|6086.9|0
1634127950000|2021-10-13 12:25:50|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1634127970000|2021-10-13 12:26:10|6087.46|6087.46|6087.46|6087.46|6087.46|6087.46|6087.46|6087.46|0
1634127980000|2021-10-13 12:26:20|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|0
1634127990000|2021-10-13 12:26:30|6087.7|6087.7|6087.75|6087.75|6087.75|6087.75|6087.7|6087.7|0
1634128000000|2021-10-13 12:26:40|6087.96|6087.96|6089.23|6089.23|6089.23|6089.23|6087.96|6087.96|0
1634128010000|2021-10-13 12:26:50|6089.28|6089.28|6090.06|6090.06|6090.06|6090.06|6089.28|6089.28|0
1634128020000|2021-10-13 12:27:00|6090.35|6090.35|6090.76|6090.76|6090.78|6090.78|6090.35|6090.35|0
1634128040000|2021-10-13 12:27:20|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|0
1634128050000|2021-10-13 12:27:30|6091.75|6091.75|6091.52|6091.52|6091.75|6091.75|6091.52|6091.52|0
1634128080000|2021-10-13 12:28:00|6091.3|6091.3|6091.3|6091.3|6091.3|6091.3|6091.3|6091.3|0
1634128090000|2021-10-13 12:28:10|6091.52|6091.52|6091.28|6091.28|6091.52|6091.52|6091.28|6091.28|0
1634128100000|2021-10-13 12:28:20|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|0
1634128140000|2021-10-13 12:29:00|6091.28|6091.28|6091.52|6091.52|6091.52|6091.52|6091.28|6091.28|0
1634128150000|2021-10-13 12:29:10|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6090.99|6090.99|0
1634128170000|2021-10-13 12:29:30|6091.04|6091.04|6090.99|6090.99|6091.04|6091.04|6090.75|6090.75|0
1634128180000|2021-10-13 12:29:40|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|0
1634128190000|2021-10-13 12:29:50|6091.49|6091.49|6091.47|6091.47|6091.95|6091.95|6091.47|6091.47|0
1634128200000|2021-10-13 12:30:00|6091.18|6091.18|6090.51|6090.51|6091.66|6091.66|6084.2|6084.2|0
1634128210000|2021-10-13 12:30:10|6090.04|6090.04|6092.45|6092.45|6092.74|6092.74|6089.62|6089.62|0
1634128220000|2021-10-13 12:30:20|6092.93|6092.93|6097.18|6097.18|6097.18|6097.18|6092.93|6092.93|0
1634128230000|2021-10-13 12:30:30|6096.89|6096.89|6096.89|6096.89|6097|6097|6096.42|6096.42|0
1634128240000|2021-10-13 12:30:40|6097.18|6097.18|6097.9|6097.9|6098.14|6098.14|6096.89|6096.89|0
1634128250000|2021-10-13 12:30:50|6098.55|6098.55|6098.84|6098.84|6099.02|6099.02|6098.55|6098.55|0
1634128260000|2021-10-13 12:31:00|6099.27|6099.27|6099.49|6099.49|6101.52|6101.52|6099.27|6099.27|0
1634128270000|2021-10-13 12:31:10|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1634128280000|2021-10-13 12:31:20|6100.02|6100.02|6100.21|6100.21|6100.68|6100.68|6100.02|6100.02|0
1634128290000|2021-10-13 12:31:30|6100.45|6100.45|6101.39|6101.39|6101.39|6101.39|6100.11|6100.11|0
1634128300000|2021-10-13 12:31:40|6101.84|6101.84|6103.01|6103.01|6103.01|6103.01|6101.84|6101.84|0
1634128310000|2021-10-13 12:31:50|6103.03|6103.03|6103.5|6103.5|6103.74|6103.74|6103.03|6103.03|0
1634128320000|2021-10-13 12:32:00|6102.79|6102.79|6101.2|6101.2|6102.79|6102.79|6101.2|6101.2|0
1634128330000|2021-10-13 12:32:10|6101.15|6101.15|6103.33|6103.33|6103.83|6103.83|6101.15|6101.15|0
1634128340000|2021-10-13 12:32:20|6103.57|6103.57|6102.51|6102.51|6103.57|6103.57|6102.51|6102.51|0
1634128350000|2021-10-13 12:32:30|6102.08|6102.08|6101.18|6101.18|6102.08|6102.08|6100.97|6100.97|0
1634128360000|2021-10-13 12:32:40|6101.76|6101.76|6104.78|6104.78|6104.78|6104.78|6101.76|6101.76|0
1634128370000|2021-10-13 12:32:50|6104.54|6104.54|6103.68|6103.68|6104.78|6104.78|6103.68|6103.68|0
1634128380000|2021-10-13 12:33:00|6103.89|6103.89|6104.58|6104.58|6104.58|6104.58|6103.64|6103.64|0
1634128390000|2021-10-13 12:33:10|6104.79|6104.79|6104.58|6104.58|6104.79|6104.79|6104.58|6104.58|0
1634128400000|2021-10-13 12:33:20|6105.53|6105.53|6106.25|6106.25|6106.25|6106.25|6104.38|6104.38|0
1634128410000|2021-10-13 12:33:30|6106.54|6106.54|6109.02|6109.02|6109.02|6109.02|6106.54|6106.54|0
1634128420000|2021-10-13 12:33:40|6109.31|6109.31|6111.38|6111.38|6111.38|6111.38|6109.31|6109.31|0
1634128440000|2021-10-13 12:34:00|6111.62|6111.62|6111.91|6111.91|6111.91|6111.91|6111.62|6111.62|0
1634128450000|2021-10-13 12:34:10|6112.15|6112.15|6113.52|6113.52|6113.52|6113.52|6112.15|6112.15|0
1634128460000|2021-10-13 12:34:20|6113.56|6113.56|6115.24|6115.24|6115.24|6115.24|6113.56|6113.56|0
1634128470000|2021-10-13 12:34:30|6115.46|6115.46|6116.15|6116.15|6116.15|6116.15|6115.46|6115.46|0
1634128480000|2021-10-13 12:34:40|6116.18|6116.18|6115.01|6115.01|6117.08|6117.08|6115.01|6115.01|0
1634128490000|2021-10-13 12:34:50|6114.1|6114.1|6110.1|6110.1|6114.1|6114.1|6109.89|6109.89|0
1634128500000|2021-10-13 12:35:00|6109.67|6109.67|6109.89|6109.89|6109.91|6109.91|6109.67|6109.67|0
1634128510000|2021-10-13 12:35:10|6110.13|6110.13|6111.42|6111.42|6111.42|6111.42|6110.13|6110.13|0
1634128520000|2021-10-13 12:35:20|6111.66|6111.66|6111.37|6111.37|6111.66|6111.66|6111.37|6111.37|0
1634128530000|2021-10-13 12:35:30|6111.14|6111.14|6111.07|6111.07|6111.54|6111.54|6110.9|6110.9|0
1634128540000|2021-10-13 12:35:40|6111.54|6111.54|6111.31|6111.31|6111.54|6111.54|6110.87|6110.87|0
1634128550000|2021-10-13 12:35:50|6111.16|6111.16|6111.4|6111.4|6111.4|6111.4|6111.16|6111.16|0
1634128560000|2021-10-13 12:36:00|6111.64|6111.64|6110.87|6110.87|6112.22|6112.22|6110.87|6110.87|0
1634128570000|2021-10-13 12:36:10|6110.64|6110.64|6112.12|6112.12|6112.12|6112.12|6110.06|6110.06|0
1634128580000|2021-10-13 12:36:20|6112.36|6112.36|6111.48|6111.48|6112.41|6112.41|6111.48|6111.48|0
1634128590000|2021-10-13 12:36:30|6111|6111|6112.36|6112.36|6112.36|6112.36|6111|6111|0
1634128600000|2021-10-13 12:36:40|6112.14|6112.14|6112.14|6112.14|6112.14|6112.14|6112.14|6112.14|0
1634128610000|2021-10-13 12:36:50|6112.72|6112.72|6112.7|6112.7|6113.15|6113.15|6112.48|6112.48|0
1634128620000|2021-10-13 12:37:00|6112.99|6112.99|6116.84|6116.84|6116.84|6116.84|6112.99|6112.99|0
1634128630000|2021-10-13 12:37:10|6116.6|6116.6|6117.22|6117.22|6117.22|6117.22|6116.39|6116.39|0
1634128640000|2021-10-13 12:37:20|6117.19|6117.19|6118.55|6118.55|6118.55|6118.55|6117.19|6117.19|0
1634128650000|2021-10-13 12:37:30|6119.02|6119.02|6118.08|6118.08|6119.02|6119.02|6118.08|6118.08|0
1634128660000|2021-10-13 12:37:40|6117.86|6117.86|6117.86|6117.86|6117.86|6117.86|6117.86|6117.86|0
1634128670000|2021-10-13 12:37:50|6117.65|6117.65|6116.98|6116.98|6118.15|6118.15|6116.98|6116.98|0
1634128680000|2021-10-13 12:38:00|6117.22|6117.22|6117.47|6117.47|6117.52|6117.52|6117.22|6117.22|0
1634128690000|2021-10-13 12:38:10|6115.77|6115.77|6115.06|6115.06|6115.77|6115.77|6114.81|6114.81|0
1634128700000|2021-10-13 12:38:20|6115.49|6115.49|6117.35|6117.35|6117.35|6117.35|6115.49|6115.49|0
1634128710000|2021-10-13 12:38:30|6118.5|6118.5|6118.07|6118.07|6118.5|6118.5|6118.07|6118.07|0
1634128720000|2021-10-13 12:38:40|6117.6|6117.6|6116.07|6116.07|6117.6|6117.6|6116.07|6116.07|0
1634128730000|2021-10-13 12:38:50|6115.59|6115.59|6114.2|6114.2|6115.59|6115.59|6114.2|6114.2|0
1634128740000|2021-10-13 12:39:00|6114.42|6114.42|6114.58|6114.58|6115.21|6115.21|6114.42|6114.42|0
1634128750000|2021-10-13 12:39:10|6114.11|6114.11|6114.97|6114.97|6114.97|6114.97|6114.11|6114.11|0
1634128760000|2021-10-13 12:39:20|6115.93|6115.93|6115.23|6115.23|6115.93|6115.93|6114.76|6114.76|0
1634128770000|2021-10-13 12:39:30|6115.25|6115.25|6114.19|6114.19|6115.25|6115.25|6114.19|6114.19|0
1634128780000|2021-10-13 12:39:40|6113.9|6113.9|6111.37|6111.37|6113.9|6113.9|6111.37|6111.37|0
1634128790000|2021-10-13 12:39:50|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|0
1634128810000|2021-10-13 12:40:10|6110.87|6110.87|6110.68|6110.68|6110.87|6110.87|6110.39|6110.39|0
1634128820000|2021-10-13 12:40:20|6110.39|6110.39|6109.89|6109.89|6110.39|6110.39|6109.89|6109.89|0
1634128830000|2021-10-13 12:40:30|6109.65|6109.65|6109.01|6109.01|6109.65|6109.65|6109.01|6109.01|0
1634128840000|2021-10-13 12:40:40|6108.77|6108.77|6108.98|6108.98|6108.98|6108.98|6108.48|6108.48|0
1634128850000|2021-10-13 12:40:50|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|0
1634128860000|2021-10-13 12:41:00|6109.03|6109.03|6108.79|6108.79|6109.03|6109.03|6108.79|6108.79|0
1634128870000|2021-10-13 12:41:10|6108.55|6108.55|6109.01|6109.01|6109.01|6109.01|6108.12|6108.12|0
1634128880000|2021-10-13 12:41:20|6109.48|6109.48|6109.46|6109.46|6109.48|6109.48|6108.17|6108.17|0
1634128890000|2021-10-13 12:41:30|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|0
1634128900000|2021-10-13 12:41:40|6110.35|6110.35|6112.79|6112.79|6113.03|6113.03|6110.35|6110.35|0
1634128910000|2021-10-13 12:41:50|6112.27|6112.27|6109.28|6109.28|6112.27|6112.27|6109.28|6109.28|0
1634128920000|2021-10-13 12:42:00|6108.2|6108.2|6103.76|6103.76|6108.2|6108.2|6103.76|6103.76|0
1634128930000|2021-10-13 12:42:10|6103.52|6103.52|6105.82|6105.82|6106.26|6106.26|6103.52|6103.52|0
1634128940000|2021-10-13 12:42:20|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|6105.59|0
1634128950000|2021-10-13 12:42:30|6105.37|6105.37|6102.86|6102.86|6105.37|6105.37|6102.86|6102.86|0
1634128960000|2021-10-13 12:42:40|6103.31|6103.31|6105.42|6105.42|6105.42|6105.42|6103.31|6103.31|0
1634128970000|2021-10-13 12:42:50|6107.14|6107.14|6108.92|6108.92|6109.21|6109.21|6106.92|6106.92|0
1634128980000|2021-10-13 12:43:00|6109.14|6109.14|6110.29|6110.29|6110.51|6110.51|6109.14|6109.14|0
1634128990000|2021-10-13 12:43:10|6109.86|6109.86|6109.83|6109.83|6109.86|6109.86|6109.83|6109.83|0
1634129000000|2021-10-13 12:43:20|6109.84|6109.84|6109.53|6109.53|6111.23|6111.23|6109.25|6109.25|0
1634129010000|2021-10-13 12:43:30|6109.96|6109.96|6111.45|6111.45|6112.03|6112.03|6109.96|6109.96|0
1634129020000|2021-10-13 12:43:40|6111.02|6111.02|6110.78|6110.78|6111.02|6111.02|6110.78|6110.78|0
1634129030000|2021-10-13 12:43:50|6110.8|6110.8|6110.78|6110.78|6110.81|6110.81|6110.78|6110.78|0
1634129040000|2021-10-13 12:44:00|6110.99|6110.99|6110.13|6110.13|6111.21|6111.21|6110.13|6110.13|0
1634129050000|2021-10-13 12:44:10|6110.36|6110.36|6109.7|6109.7|6110.36|6110.36|6109.7|6109.7|0
1634129060000|2021-10-13 12:44:20|6110.27|6110.27|6110.13|6110.13|6111.42|6111.42|6110.13|6110.13|0
1634129070000|2021-10-13 12:44:30|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|0
1634129080000|2021-10-13 12:44:40|6109.46|6109.46|6109.46|6109.46|6110.04|6110.04|6109.46|6109.46|0
1634129090000|2021-10-13 12:44:50|6109.22|6109.22|6108.27|6108.27|6109.22|6109.22|6108.27|6108.27|0
1634129100000|2021-10-13 12:45:00|6108.05|6108.05|6107.94|6107.94|6108.23|6108.23|6107.94|6107.94|0
1634129110000|2021-10-13 12:45:10|6107.96|6107.96|6107.82|6107.82|6107.96|6107.96|6107.5|6107.5|0
1634129120000|2021-10-13 12:45:20|6107.37|6107.37|6106.12|6106.12|6107.37|6107.37|6106.12|6106.12|0
1634129130000|2021-10-13 12:45:30|6106.34|6106.34|6106.05|6106.05|6106.34|6106.34|6105.89|6105.89|0
1634129140000|2021-10-13 12:45:40|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|0
1634129150000|2021-10-13 12:45:50|6105.74|6105.74|6106.51|6106.51|6106.51|6106.51|6105.74|6105.74|0
1634129160000|2021-10-13 12:46:00|6106.8|6106.8|6107.92|6107.92|6108.13|6108.13|6106.8|6106.8|0
1634129170000|2021-10-13 12:46:10|6107.2|6107.2|6107.13|6107.13|6107.44|6107.44|6107.13|6107.13|0
1634129180000|2021-10-13 12:46:20|6106.92|6106.92|6106.78|6106.78|6106.99|6106.99|6106.78|6106.78|0
1634129190000|2021-10-13 12:46:30|6106.56|6106.56|6106.53|6106.53|6106.56|6106.56|6106.53|6106.53|0
1634129200000|2021-10-13 12:46:40|6106.74|6106.74|6106.05|6106.05|6106.74|6106.74|6106.05|6106.05|0
1634129210000|2021-10-13 12:46:50|6105.76|6105.76|6104.61|6104.61|6105.76|6105.76|6104.61|6104.61|0
1634129220000|2021-10-13 12:47:00|6103.75|6103.75|6102.32|6102.32|6103.75|6103.75|6102.32|6102.32|0
1634129230000|2021-10-13 12:47:10|6102.3|6102.3|6100.86|6100.86|6102.3|6102.3|6100.86|6100.86|0
1634129240000|2021-10-13 12:47:20|6100.42|6100.42|6100.35|6100.35|6100.64|6100.64|6100.35|6100.35|0
1634129250000|2021-10-13 12:47:30|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1634129260000|2021-10-13 12:47:40|6100.62|6100.62|6100.61|6100.61|6100.62|6100.62|6100.61|6100.61|0
1634129270000|2021-10-13 12:47:50|6100.32|6100.32|6100.03|6100.03|6100.32|6100.32|6100.03|6100.03|0
1634129280000|2021-10-13 12:48:00|6099.74|6099.74|6098.8|6098.8|6099.74|6099.74|6098.8|6098.8|0
1634129290000|2021-10-13 12:48:10|6099.49|6099.49|6097.84|6097.84|6099.49|6099.49|6097.84|6097.84|0
1634129310000|2021-10-13 12:48:30|6098.05|6098.05|6098.03|6098.03|6098.05|6098.05|6098.03|6098.03|0
1634129320000|2021-10-13 12:48:40|6097.75|6097.75|6097.68|6097.68|6097.75|6097.75|6097.68|6097.68|0
1634129330000|2021-10-13 12:48:50|6097.64|6097.64|6097.64|6097.64|6097.64|6097.64|6097.64|6097.64|0
1634129340000|2021-10-13 12:49:00|6096.78|6096.78|6096.78|6096.78|6096.78|6096.78|6096.78|6096.78|0
1634129350000|2021-10-13 12:49:10|6096.49|6096.49|6095.89|6095.89|6096.49|6096.49|6095.89|6095.89|0
1634129360000|2021-10-13 12:49:20|6095.25|6095.25|6094.51|6094.51|6095.25|6095.25|6094.51|6094.51|0
1634129370000|2021-10-13 12:49:30|6094.79|6094.79|6095.01|6095.01|6095.01|6095.01|6094.79|6094.79|0
1634129380000|2021-10-13 12:49:40|6094.97|6094.97|6094.39|6094.39|6094.97|6094.97|6094.39|6094.39|0
1634129390000|2021-10-13 12:49:50|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|0
1634129400000|2021-10-13 12:50:00|6094.42|6094.42|6096.36|6096.36|6096.69|6096.69|6094.33|6094.33|0
1634129410000|2021-10-13 12:50:10|6096.07|6096.07|6094.95|6094.95|6096.07|6096.07|6094.66|6094.66|0
1634129420000|2021-10-13 12:50:20|6094.66|6094.66|6095.89|6095.89|6095.89|6095.89|6094.66|6094.66|0
1634129430000|2021-10-13 12:50:30|6095.32|6095.32|6095.76|6095.76|6095.76|6095.76|6095.32|6095.32|0
1634129440000|2021-10-13 12:50:40|6096|6096|6097.02|6097.02|6097.02|6097.02|6095.99|6095.99|0
1634129450000|2021-10-13 12:50:50|6097.93|6097.93|6098.44|6098.44|6098.44|6098.44|6097.93|6097.93|0
1634129460000|2021-10-13 12:51:00|6098.68|6098.68|6098.9|6098.9|6098.9|6098.9|6098.68|6098.68|0
1634129470000|2021-10-13 12:51:10|6098.92|6098.92|6098.93|6098.93|6098.95|6098.95|6098.92|6098.92|0
1634129480000|2021-10-13 12:51:20|6098.21|6098.21|6098.21|6098.21|6098.21|6098.21|6098.21|6098.21|0
1634129500000|2021-10-13 12:51:40|6098.5|6098.5|6097.64|6097.64|6098.5|6098.5|6097.64|6097.64|0
1634129520000|2021-10-13 12:52:00|6096.77|6096.77|6098.2|6098.2|6098.36|6098.36|6096.77|6096.77|0
1634129540000|2021-10-13 12:52:20|6097.25|6097.25|6096.19|6096.19|6097.25|6097.25|6096.19|6096.19|0
1634129550000|2021-10-13 12:52:30|6096.77|6096.77|6096.48|6096.48|6096.77|6096.77|6096.48|6096.48|0
1634129570000|2021-10-13 12:52:50|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|0
1634129580000|2021-10-13 12:53:00|6096.79|6096.79|6097.13|6097.13|6097.13|6097.13|6096.7|6096.7|0
1634129590000|2021-10-13 12:53:10|6097.32|6097.32|6096.89|6096.89|6097.32|6097.32|6096.89|6096.89|0
1634129600000|2021-10-13 12:53:20|6097.1|6097.1|6097.12|6097.12|6097.12|6097.12|6097.1|6097.1|0
1634129610000|2021-10-13 12:53:30|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|0
1634129620000|2021-10-13 12:53:40|6097.05|6097.05|6096.76|6096.76|6097.05|6097.05|6096.76|6096.76|0
1634129630000|2021-10-13 12:53:50|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|0
1634129640000|2021-10-13 12:54:00|6096.61|6096.61|6096.14|6096.14|6096.61|6096.61|6096.14|6096.14|0
1634129650000|2021-10-13 12:54:10|6096.35|6096.35|6096.93|6096.93|6096.93|6096.93|6096.35|6096.35|0
1634129660000|2021-10-13 12:54:20|6097.36|6097.36|6096.93|6096.93|6097.36|6097.36|6096.93|6096.93|0
1634129670000|2021-10-13 12:54:30|6097.15|6097.15|6097.11|6097.11|6097.15|6097.15|6096.86|6096.86|0
1634129680000|2021-10-13 12:54:40|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|0
1634129690000|2021-10-13 12:54:50|6097.93|6097.93|6098.41|6098.41|6098.41|6098.41|6097.93|6097.93|0
1634129700000|2021-10-13 12:55:00|6098.12|6098.12|6099|6099|6099|6099|6097.64|6097.64|0
1634129710000|2021-10-13 12:55:10|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|0
1634129720000|2021-10-13 12:55:20|6099|6099|6098.86|6098.86|6099|6099|6098.29|6098.29|0
1634129730000|2021-10-13 12:55:30|6099.29|6099.29|6100.01|6100.01|6100.01|6100.01|6099.29|6099.29|0
1634129740000|2021-10-13 12:55:40|6099.79|6099.79|6099.79|6099.79|6099.79|6099.79|6099.79|6099.79|0
1634129750000|2021-10-13 12:55:50|6099.22|6099.22|6096.06|6096.06|6099.22|6099.22|6096.06|6096.06|0
1634129770000|2021-10-13 12:56:10|6095.77|6095.77|6094.84|6094.84|6095.77|6095.77|6094.76|6094.76|0
1634129780000|2021-10-13 12:56:20|6095.05|6095.05|6095.77|6095.77|6095.77|6095.77|6095.05|6095.05|0
1634129790000|2021-10-13 12:56:30|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6095.77|6095.77|0
1634129800000|2021-10-13 12:56:40|6095.84|6095.84|6092.02|6092.02|6095.84|6095.84|6092.02|6092.02|0
1634129810000|2021-10-13 12:56:50|6091.59|6091.59|6090.43|6090.43|6091.59|6091.59|6090.43|6090.43|0
1634129820000|2021-10-13 12:57:00|6091.34|6091.34|6092.59|6092.59|6092.59|6092.59|6091.34|6091.34|0
1634129830000|2021-10-13 12:57:10|6091.94|6091.94|6092.06|6092.06|6092.37|6092.37|6091.84|6091.84|0
1634129840000|2021-10-13 12:57:20|6092.64|6092.64|6093.03|6093.03|6093.07|6093.07|6092.64|6092.64|0
1634129860000|2021-10-13 12:57:40|6093.25|6093.25|6094.16|6094.16|6094.16|6094.16|6093.25|6093.25|0
1634129870000|2021-10-13 12:57:50|6094.38|6094.38|6095.32|6095.32|6095.61|6095.61|6094.38|6094.38|0
1634129880000|2021-10-13 12:58:00|6095.3|6095.3|6094.92|6094.92|6095.9|6095.9|6094.92|6094.92|0
1634129890000|2021-10-13 12:58:10|6095.21|6095.21|6095.21|6095.21|6095.21|6095.21|6095.21|6095.21|0
1634129900000|2021-10-13 12:58:20|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|0
1634129910000|2021-10-13 12:58:30|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|0
1634129920000|2021-10-13 12:58:40|6095.69|6095.69|6096.84|6096.84|6096.84|6096.84|6095.69|6095.69|0
1634129930000|2021-10-13 12:58:50|6097.06|6097.06|6097.27|6097.27|6097.27|6097.27|6097.06|6097.06|0
1634129940000|2021-10-13 12:59:00|6097.29|6097.29|6097|6097|6097.74|6097.74|6097|6097|0
1634129950000|2021-10-13 12:59:10|6096.57|6096.57|6097.1|6097.1|6097.1|6097.1|6096.57|6096.57|0
1634129960000|2021-10-13 12:59:20|6097.53|6097.53|6097|6097|6098|6098|6096.57|6096.57|0
1634129970000|2021-10-13 12:59:30|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|0
1634129980000|2021-10-13 12:59:40|6097|6097|6097.22|6097.22|6097.22|6097.22|6097|6097|0
1634129990000|2021-10-13 12:59:50|6097|6097|6095.97|6095.97|6097|6097|6095.97|6095.97|0
1634130000000|2021-10-13 13:00:00|6095.73|6095.73|6095.95|6095.95|6095.95|6095.95|6094.51|6094.51|0
1634130010000|2021-10-13 13:00:10|6095.66|6095.66|6095.66|6095.66|6095.95|6095.95|6095.66|6095.66|0
1634130030000|2021-10-13 13:00:30|6095.37|6095.37|6095.66|6095.66|6095.66|6095.66|6095.37|6095.37|0
1634130040000|2021-10-13 13:00:40|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.15|6095.15|0
1634130050000|2021-10-13 13:00:50|6095.15|6095.15|6095.15|6095.15|6095.37|6095.37|6095.15|6095.15|0
1634130060000|2021-10-13 13:01:00|6095.68|6095.68|6095.97|6095.97|6095.97|6095.97|6095.68|6095.68|0
1634130090000|2021-10-13 13:01:30|6096.88|6096.88|6095.32|6095.32|6096.88|6096.88|6095.32|6095.32|0
1634130100000|2021-10-13 13:01:40|6094.89|6094.89|6089.93|6089.93|6094.94|6094.94|6089.93|6089.93|0
1634130110000|2021-10-13 13:01:50|6089.06|6089.06|6091.07|6091.07|6091.36|6091.36|6089.06|6089.06|0
1634130120000|2021-10-13 13:02:00|6091.72|6091.72|6092.81|6092.81|6092.81|6092.81|6091.72|6091.72|0
1634130130000|2021-10-13 13:02:10|6093.03|6093.03|6094.93|6094.93|6094.93|6094.93|6093.03|6093.03|0
1634130140000|2021-10-13 13:02:20|6094.7|6094.7|6094.7|6094.7|6094.7|6094.7|6094.7|6094.7|0
1634130150000|2021-10-13 13:02:30|6094.48|6094.48|6093.61|6093.61|6094.48|6094.48|6093.61|6093.61|0
1634130160000|2021-10-13 13:02:40|6093.9|6093.9|6094.48|6094.48|6094.48|6094.48|6093.9|6093.9|0
1634130170000|2021-10-13 13:02:50|6094.7|6094.7|6094.7|6094.7|6094.98|6094.98|6094.7|6094.7|0
1634130180000|2021-10-13 13:03:00|6094.98|6094.98|6093.98|6093.98|6094.98|6094.98|6093.98|6093.98|0
1634130200000|2021-10-13 13:03:20|6093.69|6093.69|6093.18|6093.18|6093.69|6093.69|6093.18|6093.18|0
1634130210000|2021-10-13 13:03:30|6093.55|6093.55|6092.83|6092.83|6093.55|6093.55|6092.83|6092.83|0
1634130230000|2021-10-13 13:03:50|6092.54|6092.54|6093.69|6093.69|6093.69|6093.69|6092.54|6092.54|0
1634130240000|2021-10-13 13:04:00|6093.4|6093.4|6092.39|6092.39|6093.4|6093.4|6092.39|6092.39|0
1634130250000|2021-10-13 13:04:10|6092.68|6092.68|6092.68|6092.68|6092.97|6092.97|6092.68|6092.68|0
1634130260000|2021-10-13 13:04:20|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.35|6092.35|0
1634130270000|2021-10-13 13:04:30|6092.37|6092.37|6090.99|6090.99|6092.37|6092.37|6090.99|6090.99|0
1634130280000|2021-10-13 13:04:40|6090.04|6090.04|6090.83|6090.83|6090.83|6090.83|6090.04|6090.04|0
1634130290000|2021-10-13 13:04:50|6090.4|6090.4|6091.07|6091.07|6091.07|6091.07|6090.4|6090.4|0
1634130300000|2021-10-13 13:05:00|6090.78|6090.78|6089.73|6089.73|6090.78|6090.78|6089.72|6089.72|0
1634130310000|2021-10-13 13:05:10|6089.72|6089.72|6089.99|6089.99|6090.21|6090.21|6089.7|6089.7|0
1634130320000|2021-10-13 13:05:20|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|0
1634130330000|2021-10-13 13:05:30|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1634130350000|2021-10-13 13:05:50|6091.39|6091.39|6092.54|6092.54|6092.54|6092.54|6091.39|6091.39|0
1634130360000|2021-10-13 13:06:00|6092.82|6092.82|6090.45|6090.45|6092.82|6092.82|6090.43|6090.43|0
1634130370000|2021-10-13 13:06:10|6089.8|6089.8|6090.08|6090.08|6090.08|6090.08|6089.65|6089.65|0
1634130380000|2021-10-13 13:06:20|6090.32|6090.32|6090.9|6090.9|6090.9|6090.9|6090.32|6090.32|0
1634130390000|2021-10-13 13:06:30|6091.14|6091.14|6082.19|6082.19|6091.14|6091.14|6081.47|6081.47|0
1634130400000|2021-10-13 13:06:40|6082.26|6082.26|6082.4|6082.4|6082.91|6082.91|6082.26|6082.26|0
1634130410000|2021-10-13 13:06:50|6082.84|6082.84|6083.2|6083.2|6083.41|6083.41|6082.4|6082.4|0
1634130420000|2021-10-13 13:07:00|6082.91|6082.91|6079.03|6079.03|6082.91|6082.91|6076.94|6076.94|0
1634130430000|2021-10-13 13:07:10|6079.5|6079.5|6080.72|6080.72|6080.72|6080.72|6079.29|6079.29|0
1634130440000|2021-10-13 13:07:20|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|0
1634130460000|2021-10-13 13:07:40|6080.38|6080.38|6081.79|6081.79|6081.79|6081.79|6080.38|6080.38|0
1634130470000|2021-10-13 13:07:50|6082.02|6082.02|6082.67|6082.67|6082.67|6082.67|6081.95|6081.95|0
1634130480000|2021-10-13 13:08:00|6082.24|6082.24|6082.26|6082.26|6082.26|6082.26|6082.24|6082.24|0
1634130490000|2021-10-13 13:08:10|6082.25|6082.25|6083.97|6083.97|6083.97|6083.97|6082.25|6082.25|0
1634130500000|2021-10-13 13:08:20|6084.69|6084.69|6084.72|6084.72|6084.72|6084.72|6084.69|6084.69|0
1634130510000|2021-10-13 13:08:30|6086.16|6086.16|6087.3|6087.3|6087.31|6087.31|6086.16|6086.16|0
1634130520000|2021-10-13 13:08:40|6087.08|6087.08|6087.08|6087.08|6087.08|6087.08|6087.08|6087.08|0
1634130530000|2021-10-13 13:08:50|6086.79|6086.79|6086.84|6086.84|6087.08|6087.08|6086.79|6086.79|0
1634130540000|2021-10-13 13:09:00|6086.27|6086.27|6086.05|6086.05|6086.27|6086.27|6086.05|6086.05|0
1634130550000|2021-10-13 13:09:10|6085.76|6085.76|6085.76|6085.76|6085.76|6085.76|6085.76|6085.76|0
1634130560000|2021-10-13 13:09:20|6085.84|6085.84|6085.82|6085.82|6085.84|6085.84|6085.82|6085.82|0
1634130570000|2021-10-13 13:09:30|6085.01|6085.01|6084.5|6084.5|6085.01|6085.01|6084.5|6084.5|0
1634130580000|2021-10-13 13:09:40|6084.29|6084.29|6084.5|6084.5|6084.5|6084.5|6084.29|6084.29|0
1634130590000|2021-10-13 13:09:50|6084.52|6084.52|6085.11|6085.11|6085.11|6085.11|6084.52|6084.52|0
1634130600000|2021-10-13 13:10:00|6085.54|6085.54|6085.63|6085.63|6085.92|6085.92|6085.32|6085.32|0
1634130610000|2021-10-13 13:10:10|6086.06|6086.06|6085.15|6085.15|6086.06|6086.06|6085.15|6085.15|0
1634130640000|2021-10-13 13:10:40|6085.44|6085.44|6085.73|6085.73|6085.73|6085.73|6085.44|6085.44|0
1634130650000|2021-10-13 13:10:50|6084.72|6084.72|6083.57|6083.57|6084.72|6084.72|6083.57|6083.57|0
1634130660000|2021-10-13 13:11:00|6084.22|6084.22|6084.22|6084.22|6084.22|6084.22|6084.22|6084.22|0
1634130670000|2021-10-13 13:11:10|6083.93|6083.93|6083.24|6083.24|6083.93|6083.93|6083.24|6083.24|0
1634130680000|2021-10-13 13:11:20|6083.52|6083.52|6084.13|6084.13|6084.13|6084.13|6083.52|6083.52|0
1634130690000|2021-10-13 13:11:30|6084.37|6084.37|6084.8|6084.8|6084.8|6084.8|6084.37|6084.37|0
1634130700000|2021-10-13 13:11:40|6085.23|6085.23|6085.92|6085.92|6085.92|6085.92|6085.23|6085.23|0
1634130710000|2021-10-13 13:11:50|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|0
1634130720000|2021-10-13 13:12:00|6086.41|6086.41|6085.84|6085.84|6086.41|6086.41|6085.84|6085.84|0
1634130730000|2021-10-13 13:12:10|6085.81|6085.81|6084.42|6084.42|6086.08|6086.08|6084.42|6084.42|0
1634130740000|2021-10-13 13:12:20|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1634130750000|2021-10-13 13:12:30|6085.5|6085.5|6085.79|6085.79|6085.79|6085.79|6085.5|6085.5|0
1634130780000|2021-10-13 13:13:00|6084.88|6084.88|6084.09|6084.09|6084.88|6084.88|6084.09|6084.09|0
1634130790000|2021-10-13 13:13:10|6083.8|6083.8|6083.8|6083.8|6083.8|6083.8|6083.8|6083.8|0
1634130800000|2021-10-13 13:13:20|6084.23|6084.23|6083.94|6083.94|6084.23|6084.23|6083.94|6083.94|0
1634130820000|2021-10-13 13:13:40|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|0
1634130830000|2021-10-13 13:13:50|6084.15|6084.15|6083.66|6083.66|6084.44|6084.44|6083.58|6083.58|0
1634130840000|2021-10-13 13:14:00|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1634130850000|2021-10-13 13:14:10|6085.03|6085.03|6085.88|6085.88|6086.17|6086.17|6085.03|6085.03|0
1634130860000|2021-10-13 13:14:20|6085|6085|6083.43|6083.43|6085|6085|6083.41|6083.41|0
1634130870000|2021-10-13 13:14:30|6083.67|6083.67|6081.61|6081.61|6083.67|6083.67|6081.61|6081.61|0
1634130880000|2021-10-13 13:14:40|6081.32|6081.32|6081.32|6081.32|6081.32|6081.32|6081.32|6081.32|0
1634130890000|2021-10-13 13:14:50|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|0
1634130900000|2021-10-13 13:15:00|6081.04|6081.04|6081.75|6081.75|6081.79|6081.79|6080.73|6080.73|0
1634130910000|2021-10-13 13:15:10|6082.04|6082.04|6083.58|6083.58|6083.58|6083.58|6082.04|6082.04|0
1634130920000|2021-10-13 13:15:20|6083.34|6083.34|6085.14|6085.14|6085.42|6085.42|6083.34|6083.34|0
1634130930000|2021-10-13 13:15:30|6084.92|6084.92|6084.39|6084.39|6084.92|6084.92|6084.39|6084.39|0
1634130940000|2021-10-13 13:15:40|6084.1|6084.1|6082.09|6082.09|6084.15|6084.15|6081.8|6081.8|0
1634130950000|2021-10-13 13:15:50|6082.37|6082.37|6082.37|6082.37|6082.37|6082.37|6082.37|6082.37|0
1634130960000|2021-10-13 13:16:00|6082.8|6082.8|6081.48|6081.48|6082.8|6082.8|6081.48|6081.48|0
1634130970000|2021-10-13 13:16:10|6080.58|6080.58|6080.07|6080.07|6080.87|6080.87|6080.07|6080.07|0
1634130980000|2021-10-13 13:16:20|6079.78|6079.78|6079.09|6079.09|6079.78|6079.78|6077.39|6077.39|0
1634130990000|2021-10-13 13:16:30|6078.62|6078.62|6078.19|6078.19|6078.62|6078.62|6078.19|6078.19|0
1634131000000|2021-10-13 13:16:40|6078.17|6078.17|6078.39|6078.39|6078.39|6078.39|6077.93|6077.93|0
1634131010000|2021-10-13 13:16:50|6079.53|6079.53|6079.53|6079.53|6079.53|6079.53|6079.53|6079.53|0
1634131020000|2021-10-13 13:17:00|6079.58|6079.58|6078.79|6078.79|6079.58|6079.58|6078.79|6078.79|0
1634131030000|2021-10-13 13:17:10|6078.5|6078.5|6079|6079|6079|6079|6078.5|6078.5|0
1634131040000|2021-10-13 13:17:20|6078.24|6078.24|6078.02|6078.02|6078.24|6078.24|6077.3|6077.3|0
1634131050000|2021-10-13 13:17:30|6078.24|6078.24|6078.72|6078.72|6078.72|6078.72|6078.24|6078.24|0
1634131060000|2021-10-13 13:17:40|6079.46|6079.46|6079.56|6079.56|6079.75|6079.75|6079.46|6079.46|0
1634131070000|2021-10-13 13:17:50|6079.85|6079.85|6081.95|6081.95|6081.95|6081.95|6079.85|6079.85|0
1634131080000|2021-10-13 13:18:00|6082.9|6082.9|6083.12|6083.12|6083.12|6083.12|6082.9|6082.9|0
1634131090000|2021-10-13 13:18:10|6083.41|6083.41|6083.69|6083.69|6083.98|6083.98|6083.41|6083.41|0
1634131100000|2021-10-13 13:18:20|6083.74|6083.74|6083.53|6083.53|6083.74|6083.74|6083.53|6083.53|0
1634131110000|2021-10-13 13:18:30|6083.96|6083.96|6084.27|6084.27|6084.27|6084.27|6083.96|6083.96|0
1634131120000|2021-10-13 13:18:40|6084.05|6084.05|6080.83|6080.83|6084.05|6084.05|6080.83|6080.83|0
1634131130000|2021-10-13 13:18:50|6080.61|6080.61|6080.19|6080.19|6080.61|6080.61|6079.9|6079.9|0
1634131140000|2021-10-13 13:19:00|6080.42|6080.42|6080.66|6080.66|6080.66|6080.66|6079.66|6079.66|0
1634131150000|2021-10-13 13:19:10|6080.95|6080.95|6082.81|6082.81|6082.83|6082.83|6080.95|6080.95|0
1634131160000|2021-10-13 13:19:20|6082.52|6082.52|6082.91|6082.91|6082.91|6082.91|6082.23|6082.23|0
1634131170000|2021-10-13 13:19:30|6082.26|6082.26|6080.78|6080.78|6082.26|6082.26|6080.78|6080.78|0
1634131180000|2021-10-13 13:19:40|6080.99|6080.99|6081.47|6081.47|6081.47|6081.47|6080.99|6080.99|0
1634131190000|2021-10-13 13:19:50|6081.69|6081.69|6082.19|6082.19|6082.19|6082.19|6081.69|6081.69|0
1634131200000|2021-10-13 13:20:00|6082.41|6082.41|6082.89|6082.89|6082.89|6082.89|6082.39|6082.39|0
1634131210000|2021-10-13 13:20:10|6083.11|6083.11|6083.39|6083.39|6083.39|6083.39|6083.11|6083.11|0
1634131240000|2021-10-13 13:20:40|6083.83|6083.83|6085.78|6085.78|6085.78|6085.78|6083.83|6083.83|0
1634131250000|2021-10-13 13:20:50|6086.29|6086.29|6086.5|6086.5|6086.5|6086.5|6086.29|6086.29|0
1634131260000|2021-10-13 13:21:00|6086.29|6086.29|6086.5|6086.5|6086.5|6086.5|6086.29|6086.29|0
1634131270000|2021-10-13 13:21:10|6086.21|6086.21|6085.97|6085.97|6086.21|6086.21|6085.97|6085.97|0
1634131290000|2021-10-13 13:21:30|6086.21|6086.21|6086.5|6086.5|6086.5|6086.5|6086.21|6086.21|0
1634131300000|2021-10-13 13:21:40|6086.29|6086.29|6085.11|6085.11|6086.33|6086.33|6084.61|6084.61|0
1634131310000|2021-10-13 13:21:50|6085.16|6085.16|6085.11|6085.11|6085.4|6085.4|6085.11|6085.11|0
1634131320000|2021-10-13 13:22:00|6084.89|6084.89|6084.3|6084.3|6085.11|6085.11|6084.3|6084.3|0
1634131330000|2021-10-13 13:22:10|6084.25|6084.25|6083.68|6083.68|6084.25|6084.25|6083.68|6083.68|0
1634131340000|2021-10-13 13:22:20|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|0
1634131350000|2021-10-13 13:22:30|6082.77|6082.77|6082.8|6082.8|6082.82|6082.82|6082.77|6082.77|0
1634131360000|2021-10-13 13:22:40|6083.09|6083.09|6084.93|6084.93|6084.93|6084.93|6083.09|6083.09|0
1634131370000|2021-10-13 13:22:50|6086.36|6086.36|6085.35|6085.35|6086.38|6086.38|6085.35|6085.35|0
1634131380000|2021-10-13 13:23:00|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|0
1634131390000|2021-10-13 13:23:10|6085.88|6085.88|6086.18|6086.18|6086.18|6086.18|6085.88|6085.88|0
1634131400000|2021-10-13 13:23:20|6086.22|6086.22|6086.65|6086.65|6086.65|6086.65|6086.22|6086.22|0
1634131410000|2021-10-13 13:23:30|6086.86|6086.86|6088.27|6088.27|6089.18|6089.18|6086.86|6086.86|0
1634131430000|2021-10-13 13:23:50|6088.25|6088.25|6089.74|6089.74|6089.74|6089.74|6088.25|6088.25|0
1634131440000|2021-10-13 13:24:00|6090.03|6090.03|6090.03|6090.03|6090.03|6090.03|6090.03|6090.03|0
1634131450000|2021-10-13 13:24:10|6090.26|6090.26|6090.48|6090.48|6090.48|6090.48|6090.26|6090.26|0
1634131470000|2021-10-13 13:24:30|6090.45|6090.45|6090.45|6090.45|6090.67|6090.67|6090.45|6090.45|0
1634131480000|2021-10-13 13:24:40|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|0
1634131490000|2021-10-13 13:24:50|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|0
1634131500000|2021-10-13 13:25:00|6090.74|6090.74|6090.74|6090.74|6091.27|6091.27|6090.74|6090.74|0
1634131510000|2021-10-13 13:25:10|6090.53|6090.53|6088.56|6088.56|6090.53|6090.53|6088.56|6088.56|0
1634131520000|2021-10-13 13:25:20|6087.69|6087.69|6087.46|6087.46|6087.69|6087.69|6087.46|6087.46|0
1634131540000|2021-10-13 13:25:40|6087.75|6087.75|6086|6086|6088.22|6088.22|6086|6086|0
1634131550000|2021-10-13 13:25:50|6085.99|6085.99|6086.29|6086.29|6086.29|6086.29|6085.99|6085.99|0
1634131560000|2021-10-13 13:26:00|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|0
1634131570000|2021-10-13 13:26:10|6085.93|6085.93|6085.71|6085.71|6085.93|6085.93|6085.71|6085.71|0
1634131580000|2021-10-13 13:26:20|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|0
1634131590000|2021-10-13 13:26:30|6085.71|6085.71|6088.89|6088.89|6088.89|6088.89|6085.68|6085.68|0
1634131600000|2021-10-13 13:26:40|6088.91|6088.91|6088.33|6088.33|6088.91|6088.91|6088.03|6088.03|0
1634131610000|2021-10-13 13:26:50|6088.98|6088.98|6088.57|6088.57|6089.04|6089.04|6088.57|6088.57|0
1634131620000|2021-10-13 13:27:00|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|0
1634131630000|2021-10-13 13:27:10|6088.58|6088.58|6088.81|6088.81|6088.81|6088.81|6088.58|6088.58|0
1634131650000|2021-10-13 13:27:30|6088.57|6088.57|6087.47|6087.47|6088.62|6088.62|6087.47|6087.47|0
1634131660000|2021-10-13 13:27:40|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1634131670000|2021-10-13 13:27:50|6086.84|6086.84|6087.56|6087.56|6088.14|6088.14|6085.94|6085.94|0
1634131680000|2021-10-13 13:28:00|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1634131690000|2021-10-13 13:28:10|6087.95|6087.95|6088.24|6088.24|6088.24|6088.24|6087.95|6087.95|0
1634131700000|2021-10-13 13:28:20|6088.45|6088.45|6088.24|6088.24|6088.45|6088.45|6088.24|6088.24|0
1634131710000|2021-10-13 13:28:30|6088.45|6088.45|6088.45|6088.45|6088.45|6088.45|6088.45|6088.45|0
1634131720000|2021-10-13 13:28:40|6089.1|6089.1|6089.12|6089.12|6089.36|6089.36|6088.88|6088.88|0
1634131750000|2021-10-13 13:29:10|6088.91|6088.91|6087.95|6087.95|6089.19|6089.19|6087.95|6087.95|0
1634131770000|2021-10-13 13:29:30|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|0
1634131780000|2021-10-13 13:29:40|6086.89|6086.89|6085.29|6085.29|6086.89|6086.89|6085.29|6085.29|0
1634131790000|2021-10-13 13:29:50|6085.51|6085.51|6069.87|6069.87|6085.51|6085.51|6069.87|6069.87|0
1634131800000|2021-10-13 13:30:00|6069.63|6069.63|6063.32|6063.32|6071.58|6071.58|6062.47|6062.47|0
1634131810000|2021-10-13 13:30:10|6064.19|6064.19|6067.07|6067.07|6068.01|6068.01|6060.2|6060.2|0
1634131820000|2021-10-13 13:30:20|6067.5|6067.5|6067.56|6067.56|6072.79|6072.79|6067.5|6067.5|0
1634131830000|2021-10-13 13:30:30|6066.37|6066.37|6066.34|6066.34|6069.17|6069.17|6065.14|6065.14|0
1634131840000|2021-10-13 13:30:40|6066.63|6066.63|6072.49|6072.49|6072.71|6072.71|6063.66|6063.66|0
1634131850000|2021-10-13 13:30:50|6072.25|6072.25|6066.61|6066.61|6075.14|6075.14|6066.61|6066.61|0
1634131860000|2021-10-13 13:31:00|6066.32|6066.32|6055.49|6055.49|6066.32|6066.32|6053.69|6053.69|0
1634131870000|2021-10-13 13:31:10|6055.45|6055.45|6050.14|6050.14|6055.45|6055.45|6045.9|6045.9|0
1634131880000|2021-10-13 13:31:20|6050.43|6050.43|6049.63|6049.63|6053.51|6053.51|6042.66|6042.66|0
1634131890000|2021-10-13 13:31:30|6048.76|6048.76|6051.79|6051.79|6056.75|6056.75|6047.33|6047.33|0
1634131900000|2021-10-13 13:31:40|6052.94|6052.94|6051.7|6051.7|6053.51|6053.51|6046.94|6046.94|0
1634131910000|2021-10-13 13:31:50|6052.41|6052.41|6054.82|6054.82|6056.66|6056.66|6052.41|6052.41|0
1634131920000|2021-10-13 13:32:00|6056.26|6056.26|6061.71|6061.71|6062.33|6062.33|6056.26|6056.26|0
1634131930000|2021-10-13 13:32:10|6061.49|6061.49|6061.05|6061.05|6064.52|6064.52|6060.7|6060.7|0
1634131940000|2021-10-13 13:32:20|6060.34|6060.34|6068.7|6068.7|6068.7|6068.7|6055.9|6055.9|0
1634131950000|2021-10-13 13:32:30|6068.72|6068.72|6071.53|6071.53|6073.21|6073.21|6068.72|6068.72|0
1634131960000|2021-10-13 13:32:40|6073.33|6073.33|6068.37|6068.37|6074.33|6074.33|6067|6067|0
1634131970000|2021-10-13 13:32:50|6068.58|6068.58|6075.05|6075.05|6075.05|6075.05|6068.58|6068.58|0
1634131980000|2021-10-13 13:33:00|6074.81|6074.81|6072.61|6072.61|6075|6075|6070.22|6070.22|0
1634131990000|2021-10-13 13:33:10|6075.76|6075.76|6081.55|6081.55|6082.26|6082.26|6075.76|6075.76|0
1634132000000|2021-10-13 13:33:20|6081.26|6081.26|6082|6082|6083.63|6083.63|6081.26|6081.26|0
1634132010000|2021-10-13 13:33:30|6081.71|6081.71|6077.65|6077.65|6081.71|6081.71|6076.14|6076.14|0
1634132020000|2021-10-13 13:33:40|6077.41|6077.41|6075.21|6075.21|6077.94|6077.94|6074.2|6074.2|0
1634132030000|2021-10-13 13:33:50|6074.3|6074.3|6076.77|6076.77|6076.91|6076.91|6074.3|6074.3|0
1634132040000|2021-10-13 13:34:00|6077.42|6077.42|6081.31|6081.31|6081.31|6081.31|6076.99|6076.99|0
1634132050000|2021-10-13 13:34:10|6081.6|6081.6|6079.51|6079.51|6082.05|6082.05|6079.51|6079.51|0
1634132060000|2021-10-13 13:34:20|6079.75|6079.75|6080.93|6080.93|6080.93|6080.93|6078.36|6078.36|0
1634132070000|2021-10-13 13:34:30|6080.36|6080.36|6078.59|6078.59|6080.36|6080.36|6077.41|6077.41|0
1634132080000|2021-10-13 13:34:40|6079.74|6079.74|6084.72|6084.72|6084.72|6084.72|6079.45|6079.45|0
1634132090000|2021-10-13 13:34:50|6084.48|6084.48|6083.27|6083.27|6084.48|6084.48|6082.93|6082.93|0
1634132100000|2021-10-13 13:35:00|6083.98|6083.98|6071.98|6071.98|6083.98|6083.98|6071.98|6071.98|0
1634132110000|2021-10-13 13:35:10|6072.21|6072.21|6066.45|6066.45|6072.21|6072.21|6066.26|6066.26|0
1634132120000|2021-10-13 13:35:20|6066.21|6066.21|6071.07|6071.07|6071.99|6071.99|6065.81|6065.81|0
1634132130000|2021-10-13 13:35:30|6071.3|6071.3|6069.13|6069.13|6072.24|6072.24|6069.13|6069.13|0
1634132140000|2021-10-13 13:35:40|6068.31|6068.31|6067.96|6067.96|6068.31|6068.31|6065.51|6065.51|0
1634132150000|2021-10-13 13:35:50|6067.38|6067.38|6059.08|6059.08|6067.38|6067.38|6058.65|6058.65|0
1634132160000|2021-10-13 13:36:00|6059.51|6059.51|6062.76|6062.76|6063.22|6063.22|6059.51|6059.51|0
1634132170000|2021-10-13 13:36:10|6062.45|6062.45|6065.12|6065.12|6065.36|6065.36|6062.24|6062.24|0
1634132180000|2021-10-13 13:36:20|6066.05|6066.05|6066.82|6066.82|6069.07|6069.07|6066.05|6066.05|0
1634132190000|2021-10-13 13:36:30|6066.24|6066.24|6061.98|6061.98|6066.24|6066.24|6061.98|6061.98|0
1634132200000|2021-10-13 13:36:40|6061.03|6061.03|6062.47|6062.47|6062.47|6062.47|6061.03|6061.03|0
1634132210000|2021-10-13 13:36:50|6063.71|6063.71|6064.06|6064.06|6065.79|6065.79|6063.71|6063.71|0
1634132220000|2021-10-13 13:37:00|6064.35|6064.35|6066.77|6066.77|6066.77|6066.77|6064.35|6064.35|0
1634132230000|2021-10-13 13:37:10|6067.96|6067.96|6072.96|6072.96|6073.19|6073.19|6067.73|6067.73|0
1634132240000|2021-10-13 13:37:20|6073.53|6073.53|6074.21|6074.21|6075.71|6075.71|6073.53|6073.53|0
1634132250000|2021-10-13 13:37:30|6073.92|6073.92|6068.64|6068.64|6073.92|6073.92|6068.64|6068.64|0
1634132260000|2021-10-13 13:37:40|6068.62|6068.62|6066.24|6066.24|6068.62|6068.62|6065.86|6065.86|0
1634132270000|2021-10-13 13:37:50|6066.53|6066.53|6063.71|6063.71|6067.75|6067.75|6063.71|6063.71|0
1634132280000|2021-10-13 13:38:00|6063.13|6063.13|6062.94|6062.94|6063.89|6063.89|6062.07|6062.07|0
1634132290000|2021-10-13 13:38:10|6063.23|6063.23|6062.59|6062.59|6063.24|6063.24|6061.45|6061.45|0
1634132300000|2021-10-13 13:38:20|6062.38|6062.38|6060.44|6060.44|6062.95|6062.95|6060.44|6060.44|0
1634132310000|2021-10-13 13:38:30|6060.15|6060.15|6058.77|6058.77|6061.08|6061.08|6058.77|6058.77|0
1634132320000|2021-10-13 13:38:40|6058.53|6058.53|6058.57|6058.57|6058.57|6058.57|6058.53|6058.53|0
1634132330000|2021-10-13 13:38:50|6058.86|6058.86|6057.41|6057.41|6058.86|6058.86|6057.17|6057.17|0
1634132340000|2021-10-13 13:39:00|6058.47|6058.47|6057.71|6057.71|6060.16|6060.16|6057.71|6057.71|0
1634132350000|2021-10-13 13:39:10|6057.95|6057.95|6058.51|6058.51|6058.51|6058.51|6057.71|6057.71|0
1634132360000|2021-10-13 13:39:20|6060.11|6060.11|6061.47|6061.47|6061.47|6061.47|6060.11|6060.11|0
1634132370000|2021-10-13 13:39:30|6061.71|6061.71|6062.33|6062.33|6062.33|6062.33|6061.69|6061.69|0
1634132380000|2021-10-13 13:39:40|6062.62|6062.62|6064.69|6064.69|6064.69|6064.69|6062.62|6062.62|0
1634132390000|2021-10-13 13:39:50|6064.98|6064.98|6063.9|6063.9|6064.98|6064.98|6063.39|6063.39|0
1634132400000|2021-10-13 13:40:00|6064.19|6064.19|6061.43|6061.43|6065.7|6065.7|6061.43|6061.43|0
1634132410000|2021-10-13 13:40:10|6062.01|6062.01|6063.63|6063.63|6063.63|6063.63|6061.43|6061.43|0
1634132420000|2021-10-13 13:40:20|6063.87|6063.87|6064.1|6064.1|6064.39|6064.39|6063.87|6063.87|0
1634132430000|2021-10-13 13:40:30|6064.12|6064.12|6062.95|6062.95|6064.12|6064.12|6062.66|6062.66|0
1634132440000|2021-10-13 13:40:40|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|0
1634132450000|2021-10-13 13:40:50|6064.26|6064.26|6068.49|6068.49|6068.8|6068.8|6064.26|6064.26|0
1634132460000|2021-10-13 13:41:00|6068.78|6068.78|6067.06|6067.06|6068.78|6068.78|6065.68|6065.68|0
1634132470000|2021-10-13 13:41:10|6066.63|6066.63|6065.75|6065.75|6067|6067|6065.75|6065.75|0
1634132480000|2021-10-13 13:41:20|6065.51|6065.51|6063.79|6063.79|6065.51|6065.51|6063.79|6063.79|0
1634132490000|2021-10-13 13:41:30|6063.07|6063.07|6061.79|6061.79|6063.07|6063.07|6061.55|6061.55|0
1634132500000|2021-10-13 13:41:40|6062.08|6062.08|6061.83|6061.83|6063.24|6063.24|6061.83|6061.83|0
1634132510000|2021-10-13 13:41:50|6062.05|6062.05|6061.21|6061.21|6062.76|6062.76|6061.21|6061.21|0
1634132520000|2021-10-13 13:42:00|6060.78|6060.78|6060.43|6060.43|6060.78|6060.78|6058.82|6058.82|0
1634132530000|2021-10-13 13:42:10|6061.38|6061.38|6064.77|6064.77|6064.77|6064.77|6061.38|6061.38|0
1634132540000|2021-10-13 13:42:20|6064.98|6064.98|6065.72|6065.72|6068.4|6068.4|6064.98|6064.98|0
1634132550000|2021-10-13 13:42:30|6065.29|6065.29|6061.26|6061.26|6066.39|6066.39|6061.26|6061.26|0
1634132560000|2021-10-13 13:42:40|6061.48|6061.48|6057.53|6057.53|6061.98|6061.98|6057.53|6057.53|0
1634132570000|2021-10-13 13:42:50|6056.95|6056.95|6055.49|6055.49|6056.95|6056.95|6055.49|6055.49|0
1634132580000|2021-10-13 13:43:00|6055.28|6055.28|6056.19|6056.19|6056.86|6056.86|6055.28|6055.28|0
1634132590000|2021-10-13 13:43:10|6056.77|6056.77|6059.74|6059.74|6060|6060|6056.77|6056.77|0
1634132600000|2021-10-13 13:43:20|6059.72|6059.72|6060.53|6060.53|6060.53|6060.53|6059.72|6059.72|0
1634132610000|2021-10-13 13:43:30|6059.95|6059.95|6062.5|6062.5|6062.5|6062.5|6059.95|6059.95|0
1634132620000|2021-10-13 13:43:40|6062.71|6062.71|6065.99|6065.99|6067.67|6067.67|6062.71|6062.71|0
1634132630000|2021-10-13 13:43:50|6065.56|6065.56|6062.14|6062.14|6065.56|6065.56|6061.68|6061.68|0
1634132640000|2021-10-13 13:44:00|6062.43|6062.43|6063.87|6063.87|6063.87|6063.87|6061.92|6061.92|0
1634132650000|2021-10-13 13:44:10|6065.73|6065.73|6064.04|6064.04|6066.25|6066.25|6064.04|6064.04|0
1634132660000|2021-10-13 13:44:20|6062.66|6062.66|6062.31|6062.31|6063.24|6063.24|6062.31|6062.31|0
1634132670000|2021-10-13 13:44:30|6061.83|6061.83|6066.62|6066.62|6066.62|6066.62|6061.83|6061.83|0
1634132680000|2021-10-13 13:44:40|6067.58|6067.58|6067.26|6067.26|6068.19|6068.19|6067.02|6067.02|0
1634132690000|2021-10-13 13:44:50|6066.2|6066.2|6064.48|6064.48|6066.2|6066.2|6064.48|6064.48|0
1634132700000|2021-10-13 13:45:00|6064.19|6064.19|6057.72|6057.72|6064.19|6064.19|6057.48|6057.48|0
1634132710000|2021-10-13 13:45:10|6057.14|6057.14|6058.54|6058.54|6059.18|6059.18|6057.14|6057.14|0
1634132720000|2021-10-13 13:45:20|6058.78|6058.78|6063.88|6063.88|6063.88|6063.88|6058.78|6058.78|0
1634132730000|2021-10-13 13:45:30|6064.36|6064.36|6064.84|6064.84|6065.87|6065.87|6064.36|6064.36|0
1634132740000|2021-10-13 13:45:40|6064.55|6064.55|6064.15|6064.15|6064.55|6064.55|6063.1|6063.1|0
1634132750000|2021-10-13 13:45:50|6062.57|6062.57|6061.47|6061.47|6062.57|6062.57|6061.11|6061.11|0
1634132760000|2021-10-13 13:46:00|6061.76|6061.76|6062.18|6062.18|6062.47|6062.47|6060.96|6060.96|0
1634132770000|2021-10-13 13:46:10|6064.51|6064.51|6064.37|6064.37|6064.95|6064.95|6063.54|6063.54|0
1634132780000|2021-10-13 13:46:20|6063.89|6063.89|6066.18|6066.18|6066.47|6066.47|6063.89|6063.89|0
1634132790000|2021-10-13 13:46:30|6066.2|6066.2|6068.37|6068.37|6069.83|6069.83|6065.91|6065.91|0
1634132800000|2021-10-13 13:46:40|6068.08|6068.08|6066.87|6066.87|6068.11|6068.11|6066.87|6066.87|0
1634132810000|2021-10-13 13:46:50|6066.58|6066.58|6065.65|6065.65|6066.59|6066.59|6064.76|6064.76|0
1634132820000|2021-10-13 13:47:00|6066.29|6066.29|6061.86|6061.86|6066.77|6066.77|6061.86|6061.86|0
1634132830000|2021-10-13 13:47:10|6061.64|6061.64|6061.89|6061.89|6062.36|6062.36|6061.64|6061.64|0
1634132840000|2021-10-13 13:47:20|6061.94|6061.94|6059.68|6059.68|6062.41|6062.41|6058.17|6058.17|0
1634132850000|2021-10-13 13:47:30|6059.39|6059.39|6061.04|6061.04|6061.04|6061.04|6058.36|6058.36|0
1634132860000|2021-10-13 13:47:40|6061.18|6061.18|6060.37|6060.37|6061.18|6061.18|6060.37|6060.37|0
1634132870000|2021-10-13 13:47:50|6059.22|6059.22|6061.15|6061.15|6061.15|6061.15|6059.22|6059.22|0
1634132880000|2021-10-13 13:48:00|6060.71|6060.71|6058.73|6058.73|6060.71|6060.71|6057.86|6057.86|0
1634132890000|2021-10-13 13:48:10|6058.15|6058.15|6058.44|6058.44|6059.08|6059.08|6058.15|6058.15|0
1634132900000|2021-10-13 13:48:20|6058.42|6058.42|6057.22|6057.22|6058.42|6058.42|6056.19|6056.19|0
1634132910000|2021-10-13 13:48:30|6057.21|6057.21|6059.27|6059.27|6059.8|6059.8|6057.21|6057.21|0
1634132920000|2021-10-13 13:48:40|6059.25|6059.25|6060.47|6060.47|6060.47|6060.47|6058.92|6058.92|0
1634132930000|2021-10-13 13:48:50|6060.18|6060.18|6059.01|6059.01|6060.42|6060.42|6058.79|6058.79|0
1634132940000|2021-10-13 13:49:00|6059.51|6059.51|6062.5|6062.5|6062.5|6062.5|6059.51|6059.51|0
1634132950000|2021-10-13 13:49:10|6062.21|6062.21|6061.28|6061.28|6062.21|6062.21|6060.63|6060.63|0
1634132960000|2021-10-13 13:49:20|6060.71|6060.71|6059.16|6059.16|6060.71|6060.71|6059.16|6059.16|0
1634132970000|2021-10-13 13:49:30|6058.94|6058.94|6058.79|6058.79|6058.94|6058.94|6058.36|6058.36|0
1634132980000|2021-10-13 13:49:40|6059.37|6059.37|6059.49|6059.49|6060.73|6060.73|6059.37|6059.37|0
1634132990000|2021-10-13 13:49:50|6059.78|6059.78|6058.24|6058.24|6060.13|6060.13|6058.24|6058.24|0
1634133000000|2021-10-13 13:50:00|6057.76|6057.76|6059.46|6059.46|6059.99|6059.99|6057.76|6057.76|0
1634133010000|2021-10-13 13:50:10|6059.18|6059.18|6059.84|6059.84|6059.84|6059.84|6058.72|6058.72|0
1634133020000|2021-10-13 13:50:20|6059.86|6059.86|6058.05|6058.05|6059.86|6059.86|6058.05|6058.05|0
1634133030000|2021-10-13 13:50:30|6058.81|6058.81|6058.92|6058.92|6058.92|6058.92|6057.65|6057.65|0
1634133040000|2021-10-13 13:50:40|6058.63|6058.63|6058.92|6058.92|6060.5|6060.5|6058.63|6058.63|0
1634133050000|2021-10-13 13:50:50|6058.34|6058.34|6056.17|6056.17|6058.34|6058.34|6056.17|6056.17|0
1634133060000|2021-10-13 13:51:00|6056.21|6056.21|6056.28|6056.28|6056.29|6056.29|6055.57|6055.57|0
1634133070000|2021-10-13 13:51:10|6055.99|6055.99|6055.34|6055.34|6055.99|6055.99|6055.34|6055.34|0
1634133080000|2021-10-13 13:51:20|6054.86|6054.86|6057.45|6057.45|6057.45|6057.45|6054.86|6054.86|0
1634133090000|2021-10-13 13:51:30|6058.03|6058.03|6060.24|6060.24|6062.61|6062.61|6058.03|6058.03|0
1634133100000|2021-10-13 13:51:40|6059.95|6059.95|6060.82|6060.82|6060.82|6060.82|6059.95|6059.95|0
1634133110000|2021-10-13 13:51:50|6061.11|6061.11|6066.75|6066.75|6066.75|6066.75|6061.11|6061.11|0
1634133120000|2021-10-13 13:52:00|6067.18|6067.18|6070.63|6070.63|6070.63|6070.63|6067.18|6067.18|0
1634133130000|2021-10-13 13:52:10|6070.34|6070.34|6071.06|6071.06|6071.58|6071.58|6070.1|6070.1|0
1634133140000|2021-10-13 13:52:20|6070.82|6070.82|6070.31|6070.31|6071.11|6071.11|6069.57|6069.57|0
1634133150000|2021-10-13 13:52:30|6070.6|6070.6|6069.7|6069.7|6070.6|6070.6|6068.62|6068.62|0
1634133160000|2021-10-13 13:52:40|6069.41|6069.41|6068.84|6068.84|6070.13|6070.13|6068.84|6068.84|0
1634133170000|2021-10-13 13:52:50|6068.55|6068.55|6067.85|6067.85|6068.55|6068.55|6067.85|6067.85|0
1634133180000|2021-10-13 13:53:00|6067.8|6067.8|6066.4|6066.4|6068.8|6068.8|6066.4|6066.4|0
1634133190000|2021-10-13 13:53:10|6065.97|6065.97|6064.67|6064.67|6066.4|6066.4|6064.67|6064.67|0
1634133200000|2021-10-13 13:53:20|6064.63|6064.63|6061.07|6061.07|6064.63|6064.63|6061.07|6061.07|0
1634133210000|2021-10-13 13:53:30|6061.35|6061.35|6063.77|6063.77|6063.77|6063.77|6061.35|6061.35|0
1634133220000|2021-10-13 13:53:40|6064.49|6064.49|6065.02|6065.02|6065.2|6065.2|6063.77|6063.77|0
1634133230000|2021-10-13 13:53:50|6066.17|6066.17|6068.59|6068.59|6069.17|6069.17|6066.17|6066.17|0
1634133240000|2021-10-13 13:54:00|6068.88|6068.88|6065.77|6065.77|6069.38|6069.38|6065.77|6065.77|0
1634133250000|2021-10-13 13:54:10|6065.75|6065.75|6065.78|6065.78|6066.33|6066.33|6065.49|6065.49|0
1634133260000|2021-10-13 13:54:20|6065.99|6065.99|6065.94|6065.94|6066.23|6066.23|6065.7|6065.7|0
1634133270000|2021-10-13 13:54:30|6065.65|6065.65|6068.05|6068.05|6068.05|6068.05|6063.96|6063.96|0
1634133280000|2021-10-13 13:54:40|6068|6068|6064.51|6064.51|6068|6068|6064.51|6064.51|0
1634133290000|2021-10-13 13:54:50|6063.65|6063.65|6066.03|6066.03|6066.03|6066.03|6063.61|6063.61|0
1634133300000|2021-10-13 13:55:00|6065.74|6065.74|6065.77|6065.77|6066.23|6066.23|6065.72|6065.72|0
1634133310000|2021-10-13 13:55:10|6066.47|6066.47|6066.91|6066.91|6067.4|6067.4|6066.47|6066.47|0
1634133320000|2021-10-13 13:55:20|6067.2|6067.2|6066.67|6066.67|6069.06|6069.06|6066.67|6066.67|0
1634133330000|2021-10-13 13:55:30|6066.96|6066.96|6064.25|6064.25|6066.96|6066.96|6064.25|6064.25|0
1634133340000|2021-10-13 13:55:40|6064.92|6064.92|6065.19|6065.19|6065.71|6065.71|6064.92|6064.92|0
1634133350000|2021-10-13 13:55:50|6064.76|6064.76|6064.35|6064.35|6064.76|6064.76|6063.06|6063.06|0
1634133360000|2021-10-13 13:56:00|6063.85|6063.85|6065.13|6065.13|6065.13|6065.13|6063.85|6063.85|0
1634133370000|2021-10-13 13:56:10|6065.42|6065.42|6068.07|6068.07|6068.07|6068.07|6065.42|6065.42|0
1634133380000|2021-10-13 13:56:20|6068.93|6068.93|6068.67|6068.67|6069.25|6069.25|6068.67|6068.67|0
1634133390000|2021-10-13 13:56:30|6068.02|6068.02|6074.42|6074.42|6074.42|6074.42|6068.02|6068.02|0
1634133400000|2021-10-13 13:56:40|6074.64|6074.64|6075.65|6075.65|6076.7|6076.7|6074.16|6074.16|0
1634133410000|2021-10-13 13:56:50|6075.67|6075.67|6078.06|6078.06|6079.84|6079.84|6075.67|6075.67|0
1634133420000|2021-10-13 13:57:00|6077.78|6077.78|6075.07|6075.07|6077.84|6077.84|6074.46|6074.46|0
1634133430000|2021-10-13 13:57:10|6075.78|6075.78|6073.38|6073.38|6075.78|6075.78|6073.38|6073.38|0
1634133440000|2021-10-13 13:57:20|6073.67|6073.67|6076.87|6076.87|6076.87|6076.87|6073.67|6073.67|0
1634133450000|2021-10-13 13:57:30|6075.58|6075.58|6074.05|6074.05|6075.58|6075.58|6071.27|6071.27|0
1634133460000|2021-10-13 13:57:40|6074.48|6074.48|6074.32|6074.32|6075.06|6075.06|6073.76|6073.76|0
1634133470000|2021-10-13 13:57:50|6074.54|6074.54|6073.84|6073.84|6074.54|6074.54|6073.24|6073.24|0
1634133480000|2021-10-13 13:58:00|6073.55|6073.55|6075.2|6075.2|6075.2|6075.2|6073.55|6073.55|0
1634133490000|2021-10-13 13:58:10|6076.07|6076.07|6076.65|6076.65|6077.87|6077.87|6076|6076|0
1634133500000|2021-10-13 13:58:20|6076.36|6076.36|6076.82|6076.82|6076.87|6076.87|6076.36|6076.36|0
1634133510000|2021-10-13 13:58:30|6077.4|6077.4|6079.12|6079.12|6079.34|6079.34|6077.4|6077.4|0
1634133520000|2021-10-13 13:58:40|6079.14|6079.14|6080.12|6080.12|6080.98|6080.98|6078.96|6078.96|0
1634133530000|2021-10-13 13:58:50|6079.88|6079.88|6082.88|6082.88|6082.88|6082.88|6079.88|6079.88|0
1634133540000|2021-10-13 13:59:00|6083.6|6083.6|6082.68|6082.68|6084.07|6084.07|6082.68|6082.68|0
1634133550000|2021-10-13 13:59:10|6082.92|6082.92|6081.64|6081.64|6083.5|6083.5|6080.99|6080.99|0
1634133560000|2021-10-13 13:59:20|6080.95|6080.95|6080.8|6080.8|6081.43|6081.43|6080.47|6080.47|0
1634133570000|2021-10-13 13:59:30|6080.57|6080.57|6083.64|6083.64|6084.07|6084.07|6080.57|6080.57|0
1634133580000|2021-10-13 13:59:40|6083.4|6083.4|6084.05|6084.05|6084.05|6084.05|6083.4|6083.4|0
1634133590000|2021-10-13 13:59:50|6084.27|6084.27|6083.17|6083.17|6084.27|6084.27|6082.96|6082.96|0
1634133600000|2021-10-13 14:00:00|6082.59|6082.59|6081.69|6081.69|6082.59|6082.59|6081.11|6081.11|0
1634133610000|2021-10-13 14:00:10|6082.12|6082.12|6081.33|6081.33|6082.34|6082.34|6081.33|6081.33|0
1634133620000|2021-10-13 14:00:20|6079.85|6079.85|6080.14|6080.14|6080.72|6080.72|6079.85|6079.85|0
1634133630000|2021-10-13 14:00:30|6079.66|6079.66|6078.65|6078.65|6079.66|6079.66|6077.17|6077.17|0
1634133640000|2021-10-13 14:00:40|6079.3|6079.3|6081.17|6081.17|6081.41|6081.41|6079.3|6079.3|0
1634133650000|2021-10-13 14:00:50|6080.59|6080.59|6081.33|6081.33|6082.12|6082.12|6080.54|6080.54|0
1634133660000|2021-10-13 14:01:00|6081.62|6081.62|6085.33|6085.33|6085.93|6085.93|6081.62|6081.62|0
1634133670000|2021-10-13 14:01:10|6085.62|6085.62|6087.4|6087.4|6087.4|6087.4|6085.62|6085.62|0
1634133680000|2021-10-13 14:01:20|6087.88|6087.88|6088.65|6088.65|6088.65|6088.65|6087.88|6087.88|0
1634133690000|2021-10-13 14:01:30|6088.94|6088.94|6090.69|6090.69|6090.69|6090.69|6088.94|6088.94|0
1634133700000|2021-10-13 14:01:40|6091.98|6091.98|6095.92|6095.92|6095.92|6095.92|6091.98|6091.98|0
1634133710000|2021-10-13 14:01:50|6095.95|6095.95|6096.99|6096.99|6096.99|6096.99|6095.37|6095.37|0
1634133730000|2021-10-13 14:02:10|6097.71|6097.71|6101.1|6101.1|6101.1|6101.1|6097.62|6097.62|0
1634133740000|2021-10-13 14:02:20|6101.12|6101.12|6100.86|6100.86|6101.44|6101.44|6100.86|6100.86|0
1634133750000|2021-10-13 14:02:30|6099.9|6099.9|6102.08|6102.08|6102.08|6102.08|6099.9|6099.9|0
1634133760000|2021-10-13 14:02:40|6102.3|6102.3|6102.08|6102.08|6102.93|6102.93|6101.55|6101.55|0
1634133770000|2021-10-13 14:02:50|6102.51|6102.51|6103.49|6103.49|6103.71|6103.71|6102.51|6102.51|0
1634133780000|2021-10-13 14:03:00|6103.25|6103.25|6101.31|6101.31|6103.27|6103.27|6100.83|6100.83|0
1634133790000|2021-10-13 14:03:10|6101.02|6101.02|6099.37|6099.37|6101.02|6101.02|6098.15|6098.15|0
1634133800000|2021-10-13 14:03:20|6099.39|6099.39|6098.6|6098.6|6099.39|6099.39|6098.32|6098.32|0
1634133810000|2021-10-13 14:03:30|6098.39|6098.39|6096.67|6096.67|6098.39|6098.39|6096.67|6096.67|0
1634133820000|2021-10-13 14:03:40|6097.12|6097.12|6097.41|6097.41|6098.2|6098.2|6097.12|6097.12|0
1634133830000|2021-10-13 14:03:50|6097.12|6097.12|6095.84|6095.84|6097.12|6097.12|6095.01|6095.01|0
1634133840000|2021-10-13 14:04:00|6095.63|6095.63|6093.02|6093.02|6096.5|6096.5|6093.02|6093.02|0
1634133850000|2021-10-13 14:04:10|6093.53|6093.53|6093.98|6093.98|6093.98|6093.98|6093.53|6093.53|0
1634133860000|2021-10-13 14:04:20|6094.43|6094.43|6095.3|6095.3|6095.88|6095.88|6094.43|6094.43|0
1634133870000|2021-10-13 14:04:30|6095.59|6095.59|6099.83|6099.83|6100.28|6100.28|6095.59|6095.59|0
1634133880000|2021-10-13 14:04:40|6099.18|6099.18|6101.46|6101.46|6101.46|6101.46|6099.14|6099.14|0
1634133890000|2021-10-13 14:04:50|6102.32|6102.32|6102.07|6102.07|6102.67|6102.67|6102.07|6102.07|0
1634133900000|2021-10-13 14:05:00|6101.78|6101.78|6101.69|6101.69|6102.7|6102.7|6101.69|6101.69|0
1634133910000|2021-10-13 14:05:10|6101.4|6101.4|6098.16|6098.16|6101.86|6101.86|6098.14|6098.14|0
1634133920000|2021-10-13 14:05:20|6097.92|6097.92|6101.53|6101.53|6101.53|6101.53|6097.71|6097.71|0
1634133930000|2021-10-13 14:05:30|6101.29|6101.29|6099.06|6099.06|6101.29|6101.29|6099.06|6099.06|0
1634133940000|2021-10-13 14:05:40|6098.63|6098.63|6097.48|6097.48|6098.63|6098.63|6097.48|6097.48|0
1634133950000|2021-10-13 14:05:50|6097.69|6097.69|6098.18|6098.18|6098.41|6098.41|6097.69|6097.69|0
1634133960000|2021-10-13 14:06:00|6099.09|6099.09|6096.59|6096.59|6099.09|6099.09|6096.3|6096.3|0
1634133970000|2021-10-13 14:06:10|6096.3|6096.3|6098.22|6098.22|6098.45|6098.45|6096.3|6096.3|0
1634133980000|2021-10-13 14:06:20|6098.2|6098.2|6097.67|6097.67|6098.2|6098.2|6097.67|6097.67|0
1634133990000|2021-10-13 14:06:30|6097.96|6097.96|6095.75|6095.75|6097.96|6097.96|6095.51|6095.51|0
1634134000000|2021-10-13 14:06:40|6095.85|6095.85|6095.02|6095.02|6095.85|6095.85|6095.02|6095.02|0
1634134010000|2021-10-13 14:06:50|6095.31|6095.31|6095.24|6095.24|6096.32|6096.32|6094.26|6094.26|0
1634134020000|2021-10-13 14:07:00|6094.55|6094.55|6093.51|6093.51|6094.55|6094.55|6093.51|6093.51|0
1634134030000|2021-10-13 14:07:10|6093.49|6093.49|6093.3|6093.3|6093.87|6093.87|6092.99|6092.99|0
1634134040000|2021-10-13 14:07:20|6093.31|6093.31|6093.86|6093.86|6094.22|6094.22|6093.28|6093.28|0
1634134050000|2021-10-13 14:07:30|6093.28|6093.28|6094|6094|6094.29|6094.29|6093.28|6093.28|0
1634134060000|2021-10-13 14:07:40|6093.42|6093.42|6093.45|6093.45|6093.52|6093.52|6092.9|6092.9|0
1634134070000|2021-10-13 14:07:50|6093.74|6093.74|6093.72|6093.72|6094.01|6094.01|6093.72|6093.72|0
1634134080000|2021-10-13 14:08:00|6094.01|6094.01|6092.15|6092.15|6094.01|6094.01|6092.15|6092.15|0
1634134090000|2021-10-13 14:08:10|6092.72|6092.72|6093.73|6093.73|6093.73|6093.73|6092.72|6092.72|0
1634134100000|2021-10-13 14:08:20|6093.95|6093.95|6094.64|6094.64|6096.94|6096.94|6093.66|6093.66|0
1634134110000|2021-10-13 14:08:30|6094.06|6094.06|6092.65|6092.65|6095.54|6095.54|6092.65|6092.65|0
1634134120000|2021-10-13 14:08:40|6092.43|6092.43|6092.91|6092.91|6092.91|6092.91|6091.95|6091.95|0
1634134130000|2021-10-13 14:08:50|6093.13|6093.13|6094.03|6094.03|6094.9|6094.9|6093.13|6093.13|0
1634134140000|2021-10-13 14:09:00|6094.32|6094.32|6092.2|6092.2|6094.32|6094.32|6091.98|6091.98|0
1634134150000|2021-10-13 14:09:10|6091.91|6091.91|6092.48|6092.48|6092.48|6092.48|6091.91|6091.91|0
1634134160000|2021-10-13 14:09:20|6092.7|6092.7|6091.57|6091.57|6093.18|6093.18|6091.57|6091.57|0
1634134170000|2021-10-13 14:09:30|6090.71|6090.71|6088.72|6088.72|6090.71|6090.71|6087.85|6087.85|0
1634134180000|2021-10-13 14:09:40|6088.43|6088.43|6089.08|6089.08|6089.1|6089.1|6088.43|6088.43|0
1634134190000|2021-10-13 14:09:50|6088.8|6088.8|6087.84|6087.84|6088.8|6088.8|6087.07|6087.07|0
1634134200000|2021-10-13 14:10:00|6088.41|6088.41|6088.17|6088.17|6089.34|6089.34|6087.86|6087.86|0
1634134210000|2021-10-13 14:10:10|6088.4|6088.4|6090.44|6090.44|6090.68|6090.68|6088.4|6088.4|0
1634134220000|2021-10-13 14:10:20|6089.87|6089.87|6088.4|6088.4|6089.87|6089.87|6088.4|6088.4|0
1634134230000|2021-10-13 14:10:30|6088.62|6088.62|6087.4|6087.4|6088.86|6088.86|6087.4|6087.4|0
1634134240000|2021-10-13 14:10:40|6087.97|6087.97|6089.36|6089.36|6091.21|6091.21|6087.97|6087.97|0
1634134250000|2021-10-13 14:10:50|6089.94|6089.94|6088.99|6088.99|6091.42|6091.42|6088.99|6088.99|0
1634134260000|2021-10-13 14:11:00|6088.7|6088.7|6083.85|6083.85|6088.99|6088.99|6083.35|6083.35|0
1634134270000|2021-10-13 14:11:10|6083.56|6083.56|6082.82|6082.82|6084.31|6084.31|6082.82|6082.82|0
1634134280000|2021-10-13 14:11:20|6081.95|6081.95|6078.82|6078.82|6081.95|6081.95|6078.82|6078.82|0
1634134290000|2021-10-13 14:11:30|6078.13|6078.13|6080.27|6080.27|6080.42|6080.42|6078.13|6078.13|0
1634134300000|2021-10-13 14:11:40|6080.33|6080.33|6082.15|6082.15|6083.11|6083.11|6080.33|6080.33|0
1634134310000|2021-10-13 14:11:50|6081.87|6081.87|6081.87|6081.87|6081.87|6081.87|6081.87|6081.87|0
1634134320000|2021-10-13 14:12:00|6081.88|6081.88|6081.85|6081.85|6081.88|6081.88|6081.85|6081.85|0
1634134340000|2021-10-13 14:12:20|6082.09|6082.09|6081.13|6081.13|6082.94|6082.94|6081.13|6081.13|0
1634134350000|2021-10-13 14:12:30|6080.7|6080.7|6078.01|6078.01|6080.7|6080.7|6078.01|6078.01|0
1634134360000|2021-10-13 14:12:40|6078.3|6078.3|6080.74|6080.74|6081.53|6081.53|6078.3|6078.3|0
1634134370000|2021-10-13 14:12:50|6080.95|6080.95|6081.76|6081.76|6082.05|6082.05|6080.9|6080.9|0
1634134380000|2021-10-13 14:13:00|6082.34|6082.34|6082.63|6082.63|6083.3|6083.3|6082.06|6082.06|0
1634134390000|2021-10-13 14:13:10|6082.86|6082.86|6083.58|6083.58|6083.58|6083.58|6082.58|6082.58|0
1634134400000|2021-10-13 14:13:20|6083.8|6083.8|6085.23|6085.23|6085.81|6085.81|6083.53|6083.53|0
1634134410000|2021-10-13 14:13:30|6085.27|6085.27|6084.53|6084.53|6085.27|6085.27|6084.51|6084.51|0
1634134420000|2021-10-13 14:13:40|6085.24|6085.24|6083.81|6083.81|6085.24|6085.24|6083.52|6083.52|0
1634134440000|2021-10-13 14:14:00|6083.57|6083.57|6081.99|6081.99|6083.57|6083.57|6081.99|6081.99|0
1634134450000|2021-10-13 14:14:10|6081.75|6081.75|6080.5|6080.5|6081.75|6081.75|6079.95|6079.95|0
1634134460000|2021-10-13 14:14:20|6081.08|6081.08|6082.56|6082.56|6083.01|6083.01|6081.08|6081.08|0
1634134470000|2021-10-13 14:14:30|6082.06|6082.06|6081.13|6081.13|6082.06|6082.06|6078.88|6078.88|0
1634134480000|2021-10-13 14:14:40|6081.11|6081.11|6084.56|6084.56|6084.85|6084.85|6081.11|6081.11|0
1634134490000|2021-10-13 14:14:50|6084.35|6084.35|6081.88|6081.88|6084.35|6084.35|6081.88|6081.88|0
1634134500000|2021-10-13 14:15:00|6081.87|6081.87|6079.69|6079.69|6081.87|6081.87|6079.69|6079.69|0
1634134510000|2021-10-13 14:15:10|6078.02|6078.02|6076.46|6076.46|6078.05|6078.05|6075.99|6075.99|0
1634134520000|2021-10-13 14:15:20|6076.48|6076.48|6077.04|6077.04|6077.04|6077.04|6076.24|6076.24|0
1634134530000|2021-10-13 14:15:30|6077.9|6077.9|6078.49|6078.49|6079.02|6079.02|6077.9|6077.9|0
1634134540000|2021-10-13 14:15:40|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|0
1634134550000|2021-10-13 14:15:50|6077.78|6077.78|6077.49|6077.49|6078.01|6078.01|6077.49|6077.49|0
1634134560000|2021-10-13 14:16:00|6077.78|6077.78|6080.46|6080.46|6080.75|6080.75|6077.78|6077.78|0
1634134570000|2021-10-13 14:16:10|6080.89|6080.89|6082.47|6082.47|6082.47|6082.47|6080.89|6080.89|0
1634134580000|2021-10-13 14:16:20|6082.76|6082.76|6084.2|6084.2|6084.49|6084.49|6082.76|6082.76|0
1634134590000|2021-10-13 14:16:30|6084.78|6084.78|6087.07|6087.07|6087.07|6087.07|6084.78|6084.78|0
1634134600000|2021-10-13 14:16:40|6087.87|6087.87|6088.62|6088.62|6088.62|6088.62|6087.58|6087.58|0
1634134610000|2021-10-13 14:16:50|6088.04|6088.04|6086.8|6086.8|6088.04|6088.04|6086.8|6086.8|0
1634134620000|2021-10-13 14:17:00|6086.56|6086.56|6082.58|6082.58|6086.56|6086.56|6081.86|6081.86|0
1634134630000|2021-10-13 14:17:10|6083.06|6083.06|6083.72|6083.72|6084.3|6084.3|6082.82|6082.82|0
1634134640000|2021-10-13 14:17:20|6083.25|6083.25|6085.71|6085.71|6085.71|6085.71|6083.25|6083.25|0
1634134650000|2021-10-13 14:17:30|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|0
1634134660000|2021-10-13 14:17:40|6084.78|6084.78|6087.41|6087.41|6087.41|6087.41|6084.78|6084.78|0
1634134670000|2021-10-13 14:17:50|6087.84|6087.84|6087.99|6087.99|6087.99|6087.99|6087.41|6087.41|0
1634134680000|2021-10-13 14:18:00|6088.28|6088.28|6089.76|6089.76|6090.29|6090.29|6088.28|6088.28|0
1634134690000|2021-10-13 14:18:10|6089.55|6089.55|6091.16|6091.16|6091.16|6091.16|6089.55|6089.55|0
1634134700000|2021-10-13 14:18:20|6090.92|6090.92|6091.93|6091.93|6091.93|6091.93|6090.15|6090.15|0
1634134710000|2021-10-13 14:18:30|6091.71|6091.71|6094.65|6094.65|6094.86|6094.86|6091.47|6091.47|0
1634134720000|2021-10-13 14:18:40|6095.7|6095.7|6095.01|6095.01|6095.76|6095.76|6095.01|6095.01|0
1634134730000|2021-10-13 14:18:50|6094.44|6094.44|6091.7|6091.7|6094.44|6094.44|6090.54|6090.54|0
1634134740000|2021-10-13 14:19:00|6092.13|6092.13|6090.86|6090.86|6093.08|6093.08|6090.35|6090.35|0
1634134750000|2021-10-13 14:19:10|6091.14|6091.14|6091.96|6091.96|6091.96|6091.96|6091.09|6091.09|0
1634134760000|2021-10-13 14:19:20|6092.39|6092.39|6093.08|6093.08|6093.08|6093.08|6092.39|6092.39|0
1634134770000|2021-10-13 14:19:30|6092.87|6092.87|6093.3|6093.3|6093.59|6093.59|6092.87|6092.87|0
1634134780000|2021-10-13 14:19:40|6093.01|6093.01|6093.99|6093.99|6094.25|6094.25|6093.01|6093.01|0
1634134790000|2021-10-13 14:19:50|6093.7|6093.7|6094.61|6094.61|6094.61|6094.61|6093.7|6093.7|0
1634134800000|2021-10-13 14:20:00|6094.9|6094.9|6095.35|6095.35|6095.35|6095.35|6094.9|6094.9|0
1634134810000|2021-10-13 14:20:10|6095.06|6095.06|6093.63|6093.63|6095.06|6095.06|6092.91|6092.91|0
1634134820000|2021-10-13 14:20:20|6093.58|6093.58|6095.98|6095.98|6095.98|6095.98|6093.58|6093.58|0
1634134830000|2021-10-13 14:20:30|6096.2|6096.2|6095.29|6095.29|6096.2|6096.2|6094.71|6094.71|0
1634134840000|2021-10-13 14:20:40|6095|6095|6091.98|6091.98|6095|6095|6091.98|6091.98|0
1634134850000|2021-10-13 14:20:50|6091.96|6091.96|6093.38|6093.38|6093.38|6093.38|6091.96|6091.96|0
1634134860000|2021-10-13 14:21:00|6092.85|6092.85|6090.46|6090.46|6092.85|6092.85|6090.46|6090.46|0
1634134880000|2021-10-13 14:21:20|6090.69|6090.69|6087.52|6087.52|6090.91|6090.91|6087.52|6087.52|0
1634134890000|2021-10-13 14:21:30|6087.76|6087.76|6088.7|6088.7|6088.7|6088.7|6087.76|6087.76|0
1634134900000|2021-10-13 14:21:40|6088.41|6088.41|6091.9|6091.9|6092.19|6092.19|6088.41|6088.41|0
1634134910000|2021-10-13 14:21:50|6092.12|6092.12|6090.85|6090.85|6092.12|6092.12|6090.61|6090.61|0
1634134920000|2021-10-13 14:22:00|6091.14|6091.14|6093.05|6093.05|6093.05|6093.05|6091.14|6091.14|0
1634134930000|2021-10-13 14:22:10|6093.37|6093.37|6096|6096|6096.24|6096.24|6093.37|6093.37|0
1634134940000|2021-10-13 14:22:20|6095.71|6095.71|6095.57|6095.57|6095.71|6095.71|6094.51|6094.51|0
1634134950000|2021-10-13 14:22:30|6096.21|6096.21|6096.67|6096.67|6096.96|6096.96|6096.16|6096.16|0
1634134960000|2021-10-13 14:22:40|6096.9|6096.9|6094.71|6094.71|6097.48|6097.48|6094.71|6094.71|0
1634134970000|2021-10-13 14:22:50|6094.42|6094.42|6094.85|6094.85|6095.07|6095.07|6094.42|6094.42|0
1634134980000|2021-10-13 14:23:00|6095.07|6095.07|6095.43|6095.43|6096.12|6096.12|6095.07|6095.07|0
1634134990000|2021-10-13 14:23:10|6094.85|6094.85|6094.93|6094.93|6095.14|6095.14|6093.84|6093.84|0
1634135000000|2021-10-13 14:23:20|6095.36|6095.36|6095.43|6095.43|6095.65|6095.65|6095.36|6095.36|0
1634135010000|2021-10-13 14:23:30|6095.14|6095.14|6095.14|6095.14|6095.14|6095.14|6094.66|6094.66|0
1634135020000|2021-10-13 14:23:40|6095.43|6095.43|6096.09|6096.09|6096.67|6096.67|6095.43|6095.43|0
1634135030000|2021-10-13 14:23:50|6096.33|6096.33|6096.68|6096.68|6096.7|6096.7|6096.33|6096.33|0
1634135040000|2021-10-13 14:24:00|6096.39|6096.39|6096.39|6096.39|6096.82|6096.82|6096.1|6096.1|0
1634135050000|2021-10-13 14:24:10|6096.82|6096.82|6094.61|6094.61|6096.82|6096.82|6094.61|6094.61|0
1634135060000|2021-10-13 14:24:20|6094.33|6094.33|6095.48|6095.48|6095.48|6095.48|6094.33|6094.33|0
1634135070000|2021-10-13 14:24:30|6094.9|6094.9|6094.19|6094.19|6094.9|6094.9|6094.19|6094.19|0
1634135080000|2021-10-13 14:24:40|6093.95|6093.95|6094.02|6094.02|6094.43|6094.43|6093.52|6093.52|0
1634135090000|2021-10-13 14:24:50|6094.31|6094.31|6094.96|6094.96|6095.03|6095.03|6094.31|6094.31|0
1634135100000|2021-10-13 14:25:00|6095.6|6095.6|6097.39|6097.39|6097.91|6097.91|6095.6|6095.6|0
1634135110000|2021-10-13 14:25:10|6097.68|6097.68|6097.68|6097.68|6097.97|6097.97|6097.68|6097.68|0
1634135120000|2021-10-13 14:25:20|6097.92|6097.92|6099|6099|6099|6099|6097.92|6097.92|0
1634135130000|2021-10-13 14:25:30|6098.79|6098.79|6098.53|6098.53|6098.79|6098.79|6098.31|6098.31|0
1634135140000|2021-10-13 14:25:40|6098.76|6098.76|6098.53|6098.53|6098.76|6098.76|6098.53|6098.53|0
1634135150000|2021-10-13 14:25:50|6098.24|6098.24|6097.26|6097.26|6098.24|6098.24|6097.26|6097.26|0
1634135160000|2021-10-13 14:26:00|6096.82|6096.82|6097.26|6097.26|6097.33|6097.33|6096.03|6096.03|0
1634135170000|2021-10-13 14:26:10|6097.47|6097.47|6098.54|6098.54|6099.03|6099.03|6097.47|6097.47|0
1634135180000|2021-10-13 14:26:20|6098.26|6098.26|6098.59|6098.59|6098.59|6098.59|6098.26|6098.26|0
1634135190000|2021-10-13 14:26:30|6098.83|6098.83|6100.77|6100.77|6101.51|6101.51|6098.83|6098.83|0
1634135200000|2021-10-13 14:26:40|6101.01|6101.01|6101.2|6101.2|6101.44|6101.44|6101.01|6101.01|0
1634135210000|2021-10-13 14:26:50|6101.68|6101.68|6102.83|6102.83|6103.02|6103.02|6101.44|6101.44|0
1634135220000|2021-10-13 14:27:00|6103.3|6103.3|6105.25|6105.25|6105.25|6105.25|6103.07|6103.07|0
1634135230000|2021-10-13 14:27:10|6105.26|6105.26|6105.99|6105.99|6105.99|6105.99|6105.26|6105.26|0
1634135240000|2021-10-13 14:27:20|6106.52|6106.52|6108.29|6108.29|6108.29|6108.29|6106.52|6106.52|0
1634135250000|2021-10-13 14:27:30|6108.5|6108.5|6108.29|6108.29|6108.5|6108.5|6108.22|6108.22|0
1634135260000|2021-10-13 14:27:40|6108.5|6108.5|6108.55|6108.55|6109.01|6109.01|6108.5|6108.5|0
1634135270000|2021-10-13 14:27:50|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|0
1634135280000|2021-10-13 14:28:00|6109.01|6109.01|6109.25|6109.25|6109.46|6109.46|6107.23|6107.23|0
1634135290000|2021-10-13 14:28:10|6108.53|6108.53|6108.1|6108.1|6108.53|6108.53|6107.62|6107.62|0
1634135300000|2021-10-13 14:28:20|6108.68|6108.68|6109.18|6109.18|6109.82|6109.82|6108.68|6108.68|0
1634135310000|2021-10-13 14:28:30|6108.6|6108.6|6108.12|6108.12|6108.6|6108.6|6108.12|6108.12|0
1634135320000|2021-10-13 14:28:40|6108.36|6108.36|6107.16|6107.16|6108.36|6108.36|6106.42|6106.42|0
1634135330000|2021-10-13 14:28:50|6106.87|6106.87|6105.28|6105.28|6106.87|6106.87|6105.28|6105.28|0
1634135340000|2021-10-13 14:29:00|6105.57|6105.57|6101.43|6101.43|6105.57|6105.57|6101.43|6101.43|0
1634135350000|2021-10-13 14:29:10|6101.44|6101.44|6102.42|6102.42|6102.44|6102.44|6100.64|6100.64|0
1634135360000|2021-10-13 14:29:20|6102.66|6102.66|6101.63|6101.63|6102.66|6102.66|6100.99|6100.99|0
1634135370000|2021-10-13 14:29:30|6101.18|6101.18|6101.13|6101.13|6101.18|6101.18|6100.89|6100.89|0
1634135380000|2021-10-13 14:29:40|6101.34|6101.34|6101.34|6101.34|6101.92|6101.92|6101.34|6101.34|0
1634135390000|2021-10-13 14:29:50|6102.21|6102.21|6103.3|6103.3|6103.3|6103.3|6102.18|6102.18|0
1634135400000|2021-10-13 14:30:00|6103.73|6103.73|6105.07|6105.07|6105.07|6105.07|6102.27|6102.27|0
1634135410000|2021-10-13 14:30:10|6105.78|6105.78|6104.73|6104.73|6106.36|6106.36|6104.51|6104.51|0
1634135420000|2021-10-13 14:30:20|6105.16|6105.16|6108.68|6108.68|6108.68|6108.68|6105.16|6105.16|0
1634135430000|2021-10-13 14:30:30|6109.11|6109.11|6111.83|6111.83|6112.07|6112.07|6109.11|6109.11|0
1634135440000|2021-10-13 14:30:40|6111.86|6111.86|6110.23|6110.23|6111.86|6111.86|6110.18|6110.18|0
1634135450000|2021-10-13 14:30:50|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|0
1634135460000|2021-10-13 14:31:00|6110.28|6110.28|6113.18|6113.18|6114.04|6114.04|6110.28|6110.28|0
1634135470000|2021-10-13 14:31:10|6113.47|6113.47|6113.76|6113.76|6113.76|6113.76|6113.47|6113.47|0
1634135480000|2021-10-13 14:31:20|6113.79|6113.79|6113.87|6113.87|6114.08|6114.08|6113.29|6113.29|0
1634135490000|2021-10-13 14:31:30|6114.11|6114.11|6111.93|6111.93|6114.83|6114.83|6111.93|6111.93|0
1634135500000|2021-10-13 14:31:40|6112.16|6112.16|6111.17|6111.17|6112.16|6112.16|6110.58|6110.58|0
1634135510000|2021-10-13 14:31:50|6110.45|6110.45|6111.31|6111.31|6111.31|6111.31|6110.45|6110.45|0
1634135520000|2021-10-13 14:32:00|6111.79|6111.79|6113|6113|6113|6113|6110.78|6110.78|0
1634135530000|2021-10-13 14:32:10|6112.99|6112.99|6114.13|6114.13|6114.85|6114.85|6112.99|6112.99|0
1634135540000|2021-10-13 14:32:20|6113.84|6113.84|6112.48|6112.48|6113.84|6113.84|6112.48|6112.48|0
1634135550000|2021-10-13 14:32:30|6111.76|6111.76|6110.04|6110.04|6111.76|6111.76|6110.04|6110.04|0
1634135560000|2021-10-13 14:32:40|6110.02|6110.02|6109.76|6109.76|6110.02|6110.02|6109.09|6109.09|0
1634135570000|2021-10-13 14:32:50|6110|6110|6107.82|6107.82|6110|6110|6106.96|6106.96|0
1634135580000|2021-10-13 14:33:00|6107.84|6107.84|6105.59|6105.59|6107.84|6107.84|6105.59|6105.59|0
1634135590000|2021-10-13 14:33:10|6105.01|6105.01|6105.55|6105.55|6105.55|6105.55|6104.2|6104.2|0
1634135600000|2021-10-13 14:33:20|6105.33|6105.33|6107.65|6107.65|6107.65|6107.65|6105.09|6105.09|0
1634135610000|2021-10-13 14:33:30|6107.87|6107.87|6111.02|6111.02|6111.1|6111.1|6107.87|6107.87|0
1634135620000|2021-10-13 14:33:40|6111.31|6111.31|6108.42|6108.42|6111.31|6111.31|6108.42|6108.42|0
1634135630000|2021-10-13 14:33:50|6108.71|6108.71|6108.71|6108.71|6108.71|6108.71|6108.71|6108.71|0
1634135640000|2021-10-13 14:34:00|6109.38|6109.38|6110.93|6110.93|6111.15|6111.15|6109.38|6109.38|0
1634135650000|2021-10-13 14:34:10|6109.9|6109.9|6110.78|6110.78|6110.78|6110.78|6109.9|6109.9|0
1634135660000|2021-10-13 14:34:20|6109.68|6109.68|6110.13|6110.13|6110.13|6110.13|6109.1|6109.1|0
1634135670000|2021-10-13 14:34:30|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|0
1634135680000|2021-10-13 14:34:40|6110.92|6110.92|6111.21|6111.21|6111.21|6111.21|6110.92|6110.92|0
1634135690000|2021-10-13 14:34:50|6111.24|6111.24|6110.78|6110.78|6111.24|6111.24|6110.78|6110.78|0
1634135700000|2021-10-13 14:35:00|6110.77|6110.77|6109.28|6109.28|6111.2|6111.2|6109.21|6109.21|0
1634135710000|2021-10-13 14:35:10|6108.81|6108.81|6107.34|6107.34|6108.81|6108.81|6106.63|6106.63|0
1634135720000|2021-10-13 14:35:20|6106.87|6106.87|6106.33|6106.33|6107.34|6107.34|6105.9|6105.9|0
1634135730000|2021-10-13 14:35:30|6107.04|6107.04|6106.59|6106.59|6107.04|6107.04|6106.59|6106.59|0
1634135740000|2021-10-13 14:35:40|6106.88|6106.88|6108.76|6108.76|6108.76|6108.76|6106.88|6106.88|0
1634135750000|2021-10-13 14:35:50|6108.07|6108.07|6106.96|6106.96|6108.07|6108.07|6106.96|6106.96|0
1634135760000|2021-10-13 14:36:00|6107.53|6107.53|6106.72|6106.72|6107.53|6107.53|6106.72|6106.72|0
1634135770000|2021-10-13 14:36:10|6107.01|6107.01|6107.01|6107.01|6107.77|6107.77|6107.01|6107.01|0
1634135780000|2021-10-13 14:36:20|6107.46|6107.46|6107.01|6107.01|6107.46|6107.46|6107.01|6107.01|0
1634135790000|2021-10-13 14:36:30|6107.24|6107.24|6107.19|6107.19|6108.2|6108.2|6107.19|6107.19|0
1634135800000|2021-10-13 14:36:40|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1634135810000|2021-10-13 14:36:50|6106.45|6106.45|6104.66|6104.66|6106.45|6106.45|6104.66|6104.66|0
1634135820000|2021-10-13 14:37:00|6103.99|6103.99|6101.67|6101.67|6103.99|6103.99|6101.67|6101.67|0
1634135830000|2021-10-13 14:37:10|6101.38|6101.38|6101.39|6101.39|6102.7|6102.7|6101.38|6101.38|0
1634135840000|2021-10-13 14:37:20|6100.53|6100.53|6099.18|6099.18|6100.53|6100.53|6099.18|6099.18|0
1634135850000|2021-10-13 14:37:30|6098.92|6098.92|6099.17|6099.17|6099.18|6099.18|6098.68|6098.68|0
1634135860000|2021-10-13 14:37:40|6099.38|6099.38|6099.38|6099.38|6099.67|6099.67|6099.38|6099.38|0
1634135870000|2021-10-13 14:37:50|6099.62|6099.62|6099.1|6099.1|6099.62|6099.62|6099.1|6099.1|0
1634135880000|2021-10-13 14:38:00|6098.64|6098.64|6098.5|6098.5|6098.64|6098.64|6097.92|6097.92|0
1634135890000|2021-10-13 14:38:10|6098.47|6098.47|6100.79|6100.79|6100.79|6100.79|6098.47|6098.47|0
1634135900000|2021-10-13 14:38:20|6101.08|6101.08|6100.02|6100.02|6101.55|6101.55|6100.02|6100.02|0
1634135910000|2021-10-13 14:38:30|6099.97|6099.97|6099.78|6099.78|6100.02|6100.02|6099.3|6099.3|0
1634135920000|2021-10-13 14:38:40|6099.82|6099.82|6101.16|6101.16|6101.17|6101.17|6099.82|6099.82|0
1634135930000|2021-10-13 14:38:50|6101.14|6101.14|6102.83|6102.83|6102.83|6102.83|6101.14|6101.14|0
1634135940000|2021-10-13 14:39:00|6102.62|6102.62|6103.08|6103.08|6103.1|6103.1|6102.62|6102.62|0
1634135950000|2021-10-13 14:39:10|6102.79|6102.79|6101.38|6101.38|6102.79|6102.79|6101.38|6101.38|0
1634135960000|2021-10-13 14:39:20|6102.28|6102.28|6102.28|6102.28|6102.28|6102.28|6102.28|6102.28|0
1634135970000|2021-10-13 14:39:30|6102.57|6102.57|6104.23|6104.23|6104.23|6104.23|6102.28|6102.28|0
1634135980000|2021-10-13 14:39:40|6105.42|6105.42|6102.56|6102.56|6105.42|6105.42|6102.56|6102.56|0
1634135990000|2021-10-13 14:39:50|6102.32|6102.32|6101.13|6101.13|6102.32|6102.32|6101.13|6101.13|0
1634136000000|2021-10-13 14:40:00|6100.91|6100.91|6101.51|6101.51|6102.08|6102.08|6100.67|6100.67|0
1634136010000|2021-10-13 14:40:10|6101.27|6101.27|6101.85|6101.85|6101.85|6101.85|6101.27|6101.27|0
1634136020000|2021-10-13 14:40:20|6102.32|6102.32|6101.6|6101.6|6102.32|6102.32|6101.6|6101.6|0
1634136030000|2021-10-13 14:40:30|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|0
1634136040000|2021-10-13 14:40:40|6101.42|6101.42|6102.85|6102.85|6102.85|6102.85|6101.42|6101.42|0
1634136050000|2021-10-13 14:40:50|6103.07|6103.07|6107.35|6107.35|6107.35|6107.35|6103.05|6103.05|0
1634136060000|2021-10-13 14:41:00|6106.87|6106.87|6106.94|6106.94|6106.94|6106.94|6106.58|6106.58|0
1634136070000|2021-10-13 14:41:10|6108.29|6108.29|6109.96|6109.96|6109.96|6109.96|6108.29|6108.29|0
1634136080000|2021-10-13 14:41:20|6110.2|6110.2|6109.91|6109.91|6110.2|6110.2|6109.62|6109.62|0
1634136090000|2021-10-13 14:41:30|6110.15|6110.15|6110.45|6110.45|6111.44|6111.44|6110.15|6110.15|0
1634136100000|2021-10-13 14:41:40|6109.42|6109.42|6109.13|6109.13|6109.42|6109.42|6109.13|6109.13|0
1634136110000|2021-10-13 14:41:50|6108.7|6108.7|6110.3|6110.3|6110.3|6110.3|6108.7|6108.7|0
1634136120000|2021-10-13 14:42:00|6110.59|6110.59|6110.9|6110.9|6110.9|6110.9|6110.59|6110.59|0
1634136130000|2021-10-13 14:42:10|6112.07|6112.07|6112.36|6112.36|6112.36|6112.36|6112.07|6112.07|0
1634136140000|2021-10-13 14:42:20|6112.14|6112.14|6112.36|6112.36|6112.36|6112.36|6112.14|6112.14|0
1634136150000|2021-10-13 14:42:30|6112.64|6112.64|6112.58|6112.58|6112.81|6112.81|6112.36|6112.36|0
1634136160000|2021-10-13 14:42:40|6112.59|6112.59|6112.28|6112.28|6112.59|6112.59|6111.99|6111.99|0
1634136170000|2021-10-13 14:42:50|6112.26|6112.26|6112.21|6112.21|6112.5|6112.5|6112.21|6112.21|0
1634136180000|2021-10-13 14:43:00|6112.26|6112.26|6110.96|6110.96|6112.26|6112.26|6110.43|6110.43|0
1634136190000|2021-10-13 14:43:10|6110.67|6110.67|6110.96|6110.96|6110.96|6110.96|6110.67|6110.67|0
1634136200000|2021-10-13 14:43:20|6110.98|6110.98|6111.4|6111.4|6112.26|6112.26|6110.98|6110.98|0
1634136210000|2021-10-13 14:43:30|6111.68|6111.68|6113.17|6113.17|6113.17|6113.17|6111.16|6111.16|0
1634136220000|2021-10-13 14:43:40|6113.16|6113.16|6113.16|6113.16|6113.16|6113.16|6113.16|6113.16|0
1634136240000|2021-10-13 14:44:00|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|0
1634136250000|2021-10-13 14:44:10|6113.61|6113.61|6112.72|6112.72|6113.61|6113.61|6112.44|6112.44|0
1634136260000|2021-10-13 14:44:20|6113.16|6113.16|6113.63|6113.63|6113.63|6113.63|6113.16|6113.16|0
1634136270000|2021-10-13 14:44:30|6113.92|6113.92|6113.63|6113.63|6113.92|6113.92|6113.63|6113.63|0
1634136280000|2021-10-13 14:44:40|6114.32|6114.32|6114.31|6114.31|6114.32|6114.32|6114.31|6114.31|0
1634136290000|2021-10-13 14:44:50|6114.09|6114.09|6114.6|6114.6|6114.6|6114.6|6114.09|6114.09|0
1634136300000|2021-10-13 14:45:00|6114.83|6114.83|6115.05|6115.05|6115.05|6115.05|6114.38|6114.38|0
1634136310000|2021-10-13 14:45:10|6115.34|6115.34|6115.86|6115.86|6115.86|6115.86|6115.34|6115.34|0
1634136320000|2021-10-13 14:45:20|6116.77|6116.77|6117.06|6117.06|6117.06|6117.06|6116.77|6116.77|0
1634136330000|2021-10-13 14:45:30|6117.28|6117.28|6117.06|6117.06|6117.28|6117.28|6117.06|6117.06|0
1634136340000|2021-10-13 14:45:40|6116.82|6116.82|6116.61|6116.61|6116.82|6116.82|6116.61|6116.61|0
1634136350000|2021-10-13 14:45:50|6116.65|6116.65|6116.76|6116.76|6117.34|6117.34|6116.62|6116.62|0
1634136360000|2021-10-13 14:46:00|6116.82|6116.82|6117.84|6117.84|6117.84|6117.84|6116.82|6116.82|0
1634136370000|2021-10-13 14:46:10|6118.08|6118.08|6118.83|6118.83|6118.84|6118.84|6118.08|6118.08|0
1634136380000|2021-10-13 14:46:20|6118.82|6118.82|6118.82|6118.82|6118.82|6118.82|6118.82|6118.82|0
1634136390000|2021-10-13 14:46:30|6119.04|6119.04|6118.13|6118.13|6119.25|6119.25|6118.13|6118.13|0
1634136400000|2021-10-13 14:46:40|6118.34|6118.34|6119.04|6119.04|6119.04|6119.04|6118.05|6118.05|0
1634136410000|2021-10-13 14:46:50|6119.32|6119.32|6117.79|6117.79|6119.75|6119.75|6117.79|6117.79|0
1634136420000|2021-10-13 14:47:00|6118.08|6118.08|6118.96|6118.96|6118.96|6118.96|6118.08|6118.08|0
1634136430000|2021-10-13 14:47:10|6119.25|6119.25|6119.25|6119.25|6119.54|6119.54|6119.25|6119.25|0
1634136440000|2021-10-13 14:47:20|6119.49|6119.49|6117.35|6117.35|6119.52|6119.52|6117.35|6117.35|0
1634136450000|2021-10-13 14:47:30|6116.92|6116.92|6115.75|6115.75|6117.13|6117.13|6115.47|6115.47|0
1634136460000|2021-10-13 14:47:40|6115.05|6115.05|6115.16|6115.16|6115.18|6115.18|6114.63|6114.63|0
1634136470000|2021-10-13 14:47:50|6115.4|6115.4|6117.08|6117.08|6117.08|6117.08|6115.16|6115.16|0
1634136480000|2021-10-13 14:48:00|6117.1|6117.1|6117.39|6117.39|6117.39|6117.39|6117.1|6117.1|0
1634136490000|2021-10-13 14:48:10|6117.1|6117.1|6115.01|6115.01|6117.1|6117.1|6115.01|6115.01|0
1634136500000|2021-10-13 14:48:20|6114.37|6114.37|6113.53|6113.53|6114.37|6114.37|6113.53|6113.53|0
1634136510000|2021-10-13 14:48:30|6113.82|6113.82|6112.91|6112.91|6113.82|6113.82|6112.91|6112.91|0
1634136520000|2021-10-13 14:48:40|6113.2|6113.2|6112.62|6112.62|6114.13|6114.13|6112.62|6112.62|0
1634136530000|2021-10-13 14:48:50|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|0
1634136540000|2021-10-13 14:49:00|6112.89|6112.89|6112.88|6112.88|6112.89|6112.89|6112.88|6112.88|0
1634136550000|2021-10-13 14:49:10|6113.52|6113.52|6115.01|6115.01|6115.25|6115.25|6113.52|6113.52|0
1634136560000|2021-10-13 14:49:20|6115.49|6115.49|6116.18|6116.18|6116.42|6116.42|6115.49|6115.49|0
1634136570000|2021-10-13 14:49:30|6116.4|6116.4|6115.25|6115.25|6116.98|6116.98|6115.03|6115.03|0
1634136580000|2021-10-13 14:49:40|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|0
1634136590000|2021-10-13 14:49:50|6116.04|6116.04|6117.76|6117.76|6117.76|6117.76|6116.04|6116.04|0
1634136600000|2021-10-13 14:50:00|6118.87|6118.87|6119.57|6119.57|6119.57|6119.57|6118.53|6118.53|0
1634136610000|2021-10-13 14:50:10|6119.86|6119.86|6119.59|6119.59|6120.11|6120.11|6119.59|6119.59|0
1634136620000|2021-10-13 14:50:20|6119.35|6119.35|6118.92|6118.92|6119.35|6119.35|6118.92|6118.92|0
1634136630000|2021-10-13 14:50:30|6118.63|6118.63|6117.67|6117.67|6118.63|6118.63|6117.67|6117.67|0
1634136640000|2021-10-13 14:50:40|6116.96|6116.96|6116.86|6116.86|6117.2|6117.2|6116.86|6116.86|0
1634136650000|2021-10-13 14:50:50|6116.57|6116.57|6115.76|6115.76|6116.57|6116.57|6115.76|6115.76|0
1634136660000|2021-10-13 14:51:00|6116.91|6116.91|6116.12|6116.12|6116.91|6116.91|6116.12|6116.12|0
1634136670000|2021-10-13 14:51:10|6115.09|6115.09|6115.9|6115.9|6115.9|6115.9|6114.27|6114.27|0
1634136680000|2021-10-13 14:51:20|6116.14|6116.14|6116.57|6116.57|6116.86|6116.86|6115.85|6115.85|0
1634136690000|2021-10-13 14:51:30|6116.28|6116.28|6116.81|6116.81|6116.81|6116.81|6116.28|6116.28|0
1634136700000|2021-10-13 14:51:40|6117.24|6117.24|6115.47|6115.47|6117.24|6117.24|6115.47|6115.47|0
1634136710000|2021-10-13 14:51:50|6115.25|6115.25|6115.54|6115.54|6115.54|6115.54|6115.25|6115.25|0
1634136720000|2021-10-13 14:52:00|6115.56|6115.56|6115.77|6115.77|6115.77|6115.77|6115.56|6115.56|0
1634136730000|2021-10-13 14:52:10|6115.79|6115.79|6117.09|6117.09|6117.09|6117.09|6115.77|6115.77|0
1634136740000|2021-10-13 14:52:20|6116.22|6116.22|6115.77|6115.77|6116.22|6116.22|6115.77|6115.77|0
1634136750000|2021-10-13 14:52:30|6116.22|6116.22|6116.08|6116.08|6116.51|6116.51|6116.08|6116.08|0
1634136760000|2021-10-13 14:52:40|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|0
1634136770000|2021-10-13 14:52:50|6116.51|6116.51|6118.97|6118.97|6118.97|6118.97|6116.51|6116.51|0
1634136780000|2021-10-13 14:53:00|6119.21|6119.21|6118.77|6118.77|6119.21|6119.21|6118.56|6118.56|0
1634136790000|2021-10-13 14:53:10|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|0
1634136800000|2021-10-13 14:53:20|6118.51|6118.51|6119.26|6119.26|6119.26|6119.26|6118.27|6118.27|0
1634136810000|2021-10-13 14:53:30|6119.5|6119.5|6119.93|6119.93|6119.93|6119.93|6119.5|6119.5|0
1634136820000|2021-10-13 14:53:40|6120.17|6120.17|6122.42|6122.42|6122.42|6122.42|6120.17|6120.17|0
1634136830000|2021-10-13 14:53:50|6122.71|6122.71|6122.92|6122.92|6122.92|6122.92|6122.71|6122.71|0
1634136840000|2021-10-13 14:54:00|6122.94|6122.94|6123.26|6123.26|6123.5|6123.5|6122.94|6122.94|0
1634136850000|2021-10-13 14:54:10|6123.04|6123.04|6123.27|6123.27|6123.27|6123.27|6122.81|6122.81|0
1634136870000|2021-10-13 14:54:30|6123.04|6123.04|6123.49|6123.49|6123.49|6123.49|6123.04|6123.04|0
1634136880000|2021-10-13 14:54:40|6123.25|6123.25|6125.33|6125.33|6125.33|6125.33|6123.25|6123.25|0
1634136890000|2021-10-13 14:54:50|6125.57|6125.57|6125.49|6125.49|6125.57|6125.57|6125.49|6125.49|0
1634136900000|2021-10-13 14:55:00|6126.45|6126.45|6127.48|6127.48|6127.48|6127.48|6126|6126|0
1634136910000|2021-10-13 14:55:10|6126.45|6126.45|6126.67|6126.67|6126.67|6126.67|6126.24|6126.24|0
1634136920000|2021-10-13 14:55:20|6126.45|6126.45|6125.55|6125.55|6126.51|6126.51|6125.55|6125.55|0
1634136930000|2021-10-13 14:55:30|6125.77|6125.77|6125.79|6125.79|6125.79|6125.79|6125.77|6125.77|0
1634136950000|2021-10-13 14:55:50|6126.03|6126.03|6125.5|6125.5|6126.03|6126.03|6125.5|6125.5|0
1634136960000|2021-10-13 14:56:00|6125.49|6125.49|6124.24|6124.24|6125.49|6125.49|6124.24|6124.24|0
1634136970000|2021-10-13 14:56:10|6124.53|6124.53|6123.79|6123.79|6124.53|6124.53|6123.5|6123.5|0
1634136980000|2021-10-13 14:56:20|6123.57|6123.57|6124.08|6124.08|6124.08|6124.08|6123.57|6123.57|0
1634136990000|2021-10-13 14:56:30|6123.86|6123.86|6123.62|6123.62|6123.86|6123.86|6123.62|6123.62|0
1634137000000|2021-10-13 14:56:40|6123.64|6123.64|6123.64|6123.64|6123.64|6123.64|6123.64|6123.64|0
1634137010000|2021-10-13 14:56:50|6123.86|6123.86|6123.46|6123.46|6123.89|6123.89|6123.46|6123.46|0
1634137020000|2021-10-13 14:57:00|6123.67|6123.67|6123.39|6123.39|6123.67|6123.67|6123.39|6123.39|0
1634137030000|2021-10-13 14:57:10|6123.67|6123.67|6124.42|6124.42|6124.42|6124.42|6123.67|6123.67|0
1634137040000|2021-10-13 14:57:20|6123.51|6123.51|6123.46|6123.46|6123.51|6123.51|6122.74|6122.74|0
1634137050000|2021-10-13 14:57:30|6123.91|6123.91|6126.36|6126.36|6126.36|6126.36|6123.91|6123.91|0
1634137060000|2021-10-13 14:57:40|6126.64|6126.64|6126.07|6126.07|6126.64|6126.64|6126.07|6126.07|0
1634137070000|2021-10-13 14:57:50|6126.05|6126.05|6126.05|6126.05|6126.05|6126.05|6126.05|6126.05|0
1634137080000|2021-10-13 14:58:00|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|0
1634137090000|2021-10-13 14:58:10|6126.13|6126.13|6126.13|6126.13|6126.13|6126.13|6126.13|6126.13|0
1634137100000|2021-10-13 14:58:20|6125.84|6125.84|6126.85|6126.85|6126.85|6126.85|6125.84|6125.84|0
1634137110000|2021-10-13 14:58:30|6126.61|6126.61|6124.07|6124.07|6126.61|6126.61|6124.07|6124.07|0
1634137120000|2021-10-13 14:58:40|6124.35|6124.35|6123.88|6123.88|6124.35|6124.35|6123.88|6123.88|0
1634137130000|2021-10-13 14:58:50|6123.59|6123.59|6123.3|6123.3|6123.59|6123.59|6123.3|6123.3|0
1634137140000|2021-10-13 14:59:00|6123.29|6123.29|6123.11|6123.11|6123.32|6123.32|6123.11|6123.11|0
1634137150000|2021-10-13 14:59:10|6122.82|6122.82|6123.11|6123.11|6123.11|6123.11|6122.13|6122.13|0
1634137160000|2021-10-13 14:59:20|6123.35|6123.35|6123.07|6123.07|6123.35|6123.35|6123.07|6123.07|0
1634137170000|2021-10-13 14:59:30|6123.05|6123.05|6122.81|6122.81|6123.05|6123.05|6122.81|6122.81|0
1634137180000|2021-10-13 14:59:40|6122.57|6122.57|6122.04|6122.04|6122.57|6122.57|6122.04|6122.04|0
1634137190000|2021-10-13 14:59:50|6121.83|6121.83|6121.32|6121.32|6121.83|6121.83|6121.09|6121.09|0
1634137200000|2021-10-13 15:00:00|6121.61|6121.61|6121.63|6121.63|6122.64|6122.64|6121.61|6121.61|0
1634137210000|2021-10-13 15:00:10|6121.34|6121.34|6120.15|6120.15|6121.34|6121.34|6119.17|6119.17|0
1634137220000|2021-10-13 15:00:20|6120.16|6120.16|6121.16|6121.16|6121.16|6121.16|6120.16|6120.16|0
1634137230000|2021-10-13 15:00:30|6121.45|6121.45|6121.9|6121.9|6121.9|6121.9|6121.45|6121.45|0
1634137240000|2021-10-13 15:00:40|6121.66|6121.66|6121.23|6121.23|6121.95|6121.95|6121.23|6121.23|0
1634137250000|2021-10-13 15:00:50|6120.73|6120.73|6120|6120|6120.73|6120.73|6120|6120|0
1634137260000|2021-10-13 15:01:00|6119.79|6119.79|6122.76|6122.76|6122.82|6122.82|6119.79|6119.79|0
1634137270000|2021-10-13 15:01:10|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|0
1634137280000|2021-10-13 15:01:20|6122.3|6122.3|6121.27|6121.27|6122.3|6122.3|6121.03|6121.03|0
1634137290000|2021-10-13 15:01:30|6121.48|6121.48|6123.49|6123.49|6123.71|6123.71|6121.48|6121.48|0
1634137310000|2021-10-13 15:01:50|6124.16|6124.16|6124.49|6124.49|6124.49|6124.49|6124.16|6124.16|0
1634137320000|2021-10-13 15:02:00|6124.25|6124.25|6124.25|6124.25|6124.25|6124.25|6124.25|6124.25|0
1634137330000|2021-10-13 15:02:10|6124.54|6124.54|6123.72|6123.72|6124.54|6124.54|6123.72|6123.72|0
1634137340000|2021-10-13 15:02:20|6124.01|6124.01|6122.43|6122.43|6124.01|6124.01|6121.99|6121.99|0
1634137350000|2021-10-13 15:02:30|6122.86|6122.86|6125.71|6125.71|6125.95|6125.95|6122.86|6122.86|0
1634137360000|2021-10-13 15:02:40|6126.4|6126.4|6127.23|6127.23|6127.23|6127.23|6126.4|6126.4|0
1634137370000|2021-10-13 15:02:50|6127.45|6127.45|6128.31|6128.31|6128.31|6128.31|6127.45|6127.45|0
1634137380000|2021-10-13 15:03:00|6128.02|6128.02|6126.68|6126.68|6128.02|6128.02|6126.68|6126.68|0
1634137390000|2021-10-13 15:03:10|6126.04|6126.04|6124.58|6124.58|6126.04|6126.04|6124.29|6124.29|0
1634137400000|2021-10-13 15:03:20|6124.87|6124.87|6125.09|6125.09|6125.09|6125.09|6124.87|6124.87|0
1634137420000|2021-10-13 15:03:40|6125.32|6125.32|6125.4|6125.4|6125.61|6125.61|6125.18|6125.18|0
1634137430000|2021-10-13 15:03:50|6124.63|6124.63|6125.61|6125.61|6125.61|6125.61|6124.42|6124.42|0
1634137440000|2021-10-13 15:04:00|6125.38|6125.38|6124.94|6124.94|6125.38|6125.38|6124.94|6124.94|0
1634137450000|2021-10-13 15:04:10|6125.38|6125.38|6124.87|6124.87|6125.59|6125.59|6124.87|6124.87|0
1634137460000|2021-10-13 15:04:20|6125.11|6125.11|6125.4|6125.4|6125.4|6125.4|6125.11|6125.11|0
1634137470000|2021-10-13 15:04:30|6125.16|6125.16|6125.16|6125.16|6125.16|6125.16|6125.16|6125.16|0
1634137480000|2021-10-13 15:04:40|6124.87|6124.87|6125.33|6125.33|6125.33|6125.33|6124.37|6124.37|0
1634137490000|2021-10-13 15:04:50|6125.81|6125.81|6125.91|6125.91|6126.34|6126.34|6125.81|6125.81|0
1634137500000|2021-10-13 15:05:00|6125.92|6125.92|6124.45|6124.45|6126.35|6126.35|6124.45|6124.45|0
1634137520000|2021-10-13 15:05:20|6124.68|6124.68|6125.2|6125.2|6125.2|6125.2|6124.11|6124.11|0
1634137530000|2021-10-13 15:05:30|6125.22|6125.22|6125.9|6125.9|6125.9|6125.9|6125.22|6125.22|0
1634137540000|2021-10-13 15:05:40|6125.45|6125.45|6125.37|6125.37|6125.45|6125.45|6124.63|6124.63|0
1634137550000|2021-10-13 15:05:50|6125.66|6125.66|6125.88|6125.88|6125.88|6125.88|6125.66|6125.66|0
1634137560000|2021-10-13 15:06:00|6125.89|6125.89|6126.67|6126.67|6127.18|6127.18|6125.67|6125.67|0
1634137570000|2021-10-13 15:06:10|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|6126.2|6126.2|0
1634137580000|2021-10-13 15:06:20|6126.14|6126.14|6124.45|6124.45|6126.14|6126.14|6124.45|6124.45|0
1634137590000|2021-10-13 15:06:30|6123.73|6123.73|6123.73|6123.73|6123.73|6123.73|6123.73|6123.73|0
1634137600000|2021-10-13 15:06:40|6123.52|6123.52|6122.94|6122.94|6123.52|6123.52|6122.94|6122.94|0
1634137610000|2021-10-13 15:06:50|6123.44|6123.44|6122.78|6122.78|6123.44|6123.44|6122.78|6122.78|0
1634137620000|2021-10-13 15:07:00|6122.49|6122.49|6123.25|6123.25|6123.47|6123.47|6122.49|6122.49|0
1634137630000|2021-10-13 15:07:10|6122.39|6122.39|6121.74|6121.74|6122.39|6122.39|6121.17|6121.17|0
1634137640000|2021-10-13 15:07:20|6121.46|6121.46|6120.64|6120.64|6121.46|6121.46|6120.64|6120.64|0
1634137650000|2021-10-13 15:07:30|6120.4|6120.4|6119.97|6119.97|6120.4|6120.4|6119.97|6119.97|0
1634137660000|2021-10-13 15:07:40|6119.76|6119.76|6118.58|6118.58|6119.76|6119.76|6118.58|6118.58|0
1634137670000|2021-10-13 15:07:50|6118.35|6118.35|6117.1|6117.1|6118.35|6118.35|6116.17|6116.17|0
1634137680000|2021-10-13 15:08:00|6117.58|6117.58|6117.86|6117.86|6117.86|6117.86|6117.58|6117.58|0
1634137690000|2021-10-13 15:08:10|6117.58|6117.58|6118.84|6118.84|6118.84|6118.84|6117.58|6117.58|0
1634137700000|2021-10-13 15:08:20|6118.6|6118.6|6116.85|6116.85|6118.6|6118.6|6116.42|6116.42|0
1634137710000|2021-10-13 15:08:30|6117.14|6117.14|6116.85|6116.85|6117.14|6117.14|6116.85|6116.85|0
1634137720000|2021-10-13 15:08:40|6115.94|6115.94|6116.37|6116.37|6116.37|6116.37|6115.72|6115.72|0
1634137730000|2021-10-13 15:08:50|6116.85|6116.85|6116.61|6116.61|6116.85|6116.85|6116.61|6116.61|0
1634137740000|2021-10-13 15:09:00|6116.13|6116.13|6116.92|6116.92|6117.14|6117.14|6116.13|6116.13|0
1634137750000|2021-10-13 15:09:10|6117.16|6117.16|6117.07|6117.07|6117.37|6117.37|6117.07|6117.07|0
1634137760000|2021-10-13 15:09:20|6117.08|6117.08|6117.62|6117.62|6117.62|6117.62|6117.08|6117.08|0
1634137770000|2021-10-13 15:09:30|6117.04|6117.04|6115.47|6115.47|6117.04|6117.04|6115.47|6115.47|0
1634137780000|2021-10-13 15:09:40|6115.9|6115.9|6115.61|6115.61|6115.9|6115.9|6115.61|6115.61|0
1634137790000|2021-10-13 15:09:50|6115.12|6115.12|6114.18|6114.18|6115.6|6115.6|6114.18|6114.18|0
1634137800000|2021-10-13 15:10:00|6114.16|6114.16|6113.83|6113.83|6114.16|6114.16|6113.61|6113.61|0
1634137810000|2021-10-13 15:10:10|6113.54|6113.54|6113.38|6113.38|6113.83|6113.83|6113.38|6113.38|0
1634137820000|2021-10-13 15:10:20|6113.36|6113.36|6114.03|6114.03|6114.32|6114.32|6113.36|6113.36|0
1634137830000|2021-10-13 15:10:30|6113.81|6113.81|6115.01|6115.01|6115.01|6115.01|6113.76|6113.76|0
1634137840000|2021-10-13 15:10:40|6115|6115|6114.82|6114.82|6115|6115|6114.53|6114.53|0
1634137850000|2021-10-13 15:10:50|6115.04|6115.04|6114.6|6114.6|6115.49|6115.49|6114.37|6114.37|0
1634137860000|2021-10-13 15:11:00|6114.32|6114.32|6114.86|6114.86|6114.86|6114.86|6114.32|6114.32|0
1634137870000|2021-10-13 15:11:10|6115.29|6115.29|6115.51|6115.51|6115.51|6115.51|6115.29|6115.29|0
1634137880000|2021-10-13 15:11:20|6115.8|6115.8|6115.49|6115.49|6115.8|6115.8|6115.49|6115.49|0
1634137890000|2021-10-13 15:11:30|6115.96|6115.96|6116.25|6116.25|6116.54|6116.54|6115.75|6115.75|0
1634137900000|2021-10-13 15:11:40|6116.49|6116.49|6117.21|6117.21|6117.21|6117.21|6116.49|6116.49|0
1634137910000|2021-10-13 15:11:50|6116.7|6116.7|6116.74|6116.74|6116.74|6116.74|6116.02|6116.02|0
1634137920000|2021-10-13 15:12:00|6117.02|6117.02|6117.5|6117.5|6117.5|6117.5|6117.02|6117.02|0
1634137930000|2021-10-13 15:12:10|6117.45|6117.45|6117.92|6117.92|6118.21|6118.21|6117.24|6117.24|0
1634137940000|2021-10-13 15:12:20|6117.47|6117.47|6117.09|6117.09|6117.81|6117.81|6116.99|6116.99|0
1634137950000|2021-10-13 15:12:30|6117.33|6117.33|6116.81|6116.81|6117.33|6117.33|6116.81|6116.81|0
1634137960000|2021-10-13 15:12:40|6116.05|6116.05|6116.06|6116.06|6116.06|6116.06|6115.82|6115.82|0
1634137970000|2021-10-13 15:12:50|6116.08|6116.08|6114.96|6114.96|6116.08|6116.08|6114.96|6114.96|0
1634137980000|2021-10-13 15:13:00|6114.97|6114.97|6115.38|6115.38|6115.38|6115.38|6114.4|6114.4|0
1634137990000|2021-10-13 15:13:10|6115.28|6115.28|6115.28|6115.28|6115.28|6115.28|6115.28|6115.28|0
1634138000000|2021-10-13 15:13:20|6115.04|6115.04|6116.2|6116.2|6116.2|6116.2|6114.83|6114.83|0
1634138010000|2021-10-13 15:13:30|6116.44|6116.44|6117.55|6117.55|6117.55|6117.55|6116.44|6116.44|0
1634138020000|2021-10-13 15:13:40|6117.32|6117.32|6117.32|6117.32|6117.32|6117.32|6117.32|6117.32|0
1634138040000|2021-10-13 15:14:00|6117.77|6117.77|6118.7|6118.7|6118.7|6118.7|6117.77|6117.77|0
1634138050000|2021-10-13 15:14:10|6118.41|6118.41|6118.39|6118.39|6118.41|6118.41|6117.94|6117.94|0
1634138060000|2021-10-13 15:14:20|6118.18|6118.18|6117.65|6117.65|6118.18|6118.18|6117.65|6117.65|0
1634138070000|2021-10-13 15:14:30|6118.34|6118.34|6118.34|6118.34|6118.34|6118.34|6118.34|6118.34|0
1634138080000|2021-10-13 15:14:40|6118.58|6118.58|6118.87|6118.87|6119.39|6119.39|6118.53|6118.53|0
1634138090000|2021-10-13 15:14:50|6118.63|6118.63|6118.61|6118.61|6118.63|6118.63|6118.39|6118.39|0
1634138100000|2021-10-13 15:15:00|6118.9|6118.9|6119.13|6119.13|6119.37|6119.37|6118.9|6118.9|0
1634138110000|2021-10-13 15:15:10|6119.15|6119.15|6119.95|6119.95|6119.95|6119.95|6118.43|6118.43|0
1634138120000|2021-10-13 15:15:20|6119.96|6119.96|6121.02|6121.02|6121.02|6121.02|6119.96|6119.96|0
1634138130000|2021-10-13 15:15:30|6121.31|6121.31|6121.78|6121.78|6121.78|6121.78|6121.31|6121.31|0
1634138140000|2021-10-13 15:15:40|6121.54|6121.54|6120.65|6120.65|6121.88|6121.88|6120.65|6120.65|0
1634138150000|2021-10-13 15:15:50|6120.41|6120.41|6120.39|6120.39|6120.63|6120.63|6120.39|6120.39|0
1634138160000|2021-10-13 15:16:00|6120.61|6120.61|6121.08|6121.08|6122.4|6122.4|6120.61|6120.61|0
1634138170000|2021-10-13 15:16:10|6120.84|6120.84|6121.13|6121.13|6121.13|6121.13|6120.84|6120.84|0
1634138180000|2021-10-13 15:16:20|6120.84|6120.84|6120.33|6120.33|6120.84|6120.84|6120.33|6120.33|0
1634138190000|2021-10-13 15:16:30|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|0
1634138200000|2021-10-13 15:16:40|6119.69|6119.69|6117.02|6117.02|6119.69|6119.69|6117.02|6117.02|0
1634138210000|2021-10-13 15:16:50|6116.44|6116.44|6115.87|6115.87|6116.44|6116.44|6115.87|6115.87|0
1634138220000|2021-10-13 15:17:00|6116.44|6116.44|6114.91|6114.91|6116.44|6116.44|6114.91|6114.91|0
1634138230000|2021-10-13 15:17:10|6115.34|6115.34|6116.14|6116.14|6116.16|6116.16|6115.34|6115.34|0
1634138240000|2021-10-13 15:17:20|6116.43|6116.43|6116.54|6116.54|6116.88|6116.88|6116.43|6116.43|0
1634138250000|2021-10-13 15:17:30|6116.31|6116.31|6115.56|6115.56|6116.31|6116.31|6115.56|6115.56|0
1634138270000|2021-10-13 15:17:50|6115.78|6115.78|6116.83|6116.83|6116.83|6116.83|6115.78|6115.78|0
1634138280000|2021-10-13 15:18:00|6116.85|6116.85|6116.32|6116.32|6116.85|6116.85|6116.32|6116.32|0
1634138290000|2021-10-13 15:18:10|6116.56|6116.56|6116.77|6116.77|6116.77|6116.77|6116.56|6116.56|0
1634138300000|2021-10-13 15:18:20|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|0
1634138310000|2021-10-13 15:18:30|6116.32|6116.32|6114.62|6114.62|6116.32|6116.32|6114.62|6114.62|0
1634138320000|2021-10-13 15:18:40|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|0
1634138330000|2021-10-13 15:18:50|6115.34|6115.34|6115.05|6115.05|6115.34|6115.34|6115.05|6115.05|0
1634138340000|2021-10-13 15:19:00|6115.83|6115.83|6115.25|6115.25|6116.05|6116.05|6115.25|6115.25|0
1634138350000|2021-10-13 15:19:10|6114.8|6114.8|6114.87|6114.87|6114.87|6114.87|6114.59|6114.59|0
1634138360000|2021-10-13 15:19:20|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|0
1634138370000|2021-10-13 15:19:30|6115.4|6115.4|6115.83|6115.83|6115.83|6115.83|6115.4|6115.4|0
1634138380000|2021-10-13 15:19:40|6116.05|6116.05|6116.52|6116.52|6116.81|6116.81|6116.05|6116.05|0
1634138390000|2021-10-13 15:19:50|6117.1|6117.1|6116.75|6116.75|6117.1|6117.1|6116.52|6116.52|0
1634138400000|2021-10-13 15:20:00|6117.33|6117.33|6118.1|6118.1|6118.39|6118.39|6117.09|6117.09|0
1634138410000|2021-10-13 15:20:10|6118.57|6118.57|6118.57|6118.57|6118.57|6118.57|6118.57|6118.57|0
1634138420000|2021-10-13 15:20:20|6118.34|6118.34|6118.63|6118.63|6118.63|6118.63|6117.88|6117.88|0
1634138430000|2021-10-13 15:20:30|6119.32|6119.32|6118.86|6118.86|6119.32|6119.32|6118.86|6118.86|0
1634138440000|2021-10-13 15:20:40|6118.63|6118.63|6118.84|6118.84|6118.84|6118.84|6118.63|6118.63|0
1634138450000|2021-10-13 15:20:50|6118.63|6118.63|6119.4|6119.4|6119.64|6119.64|6118.34|6118.34|0
1634138460000|2021-10-13 15:21:00|6119.64|6119.64|6120.17|6120.17|6120.17|6120.17|6119.64|6119.64|0
1634138470000|2021-10-13 15:21:10|6120.38|6120.38|6118.97|6118.97|6120.62|6120.62|6118.68|6118.68|0
1634138480000|2021-10-13 15:21:20|6118.98|6118.98|6119.2|6119.2|6119.2|6119.2|6118.98|6118.98|0
1634138490000|2021-10-13 15:21:30|6119.21|6119.21|6121.22|6121.22|6121.44|6121.44|6119.21|6119.21|0
1634138500000|2021-10-13 15:21:40|6121.66|6121.66|6121.2|6121.2|6121.66|6121.66|6121.2|6121.2|0
1634138510000|2021-10-13 15:21:50|6121.21|6121.21|6121.69|6121.69|6122.14|6122.14|6121.21|6121.21|0
1634138520000|2021-10-13 15:22:00|6121.67|6121.67|6121.67|6121.67|6121.67|6121.67|6121.67|6121.67|0
1634138530000|2021-10-13 15:22:10|6121.43|6121.43|6120.24|6120.24|6121.43|6121.43|6120.24|6120.24|0
1634138540000|2021-10-13 15:22:20|6120.53|6120.53|6121.48|6121.48|6121.48|6121.48|6120.53|6120.53|0
1634138550000|2021-10-13 15:22:30|6123.46|6123.46|6124.81|6124.81|6124.81|6124.81|6123.46|6123.46|0
1634138560000|2021-10-13 15:22:40|6125.02|6125.02|6125.7|6125.7|6125.7|6125.7|6124.96|6124.96|0
1634138570000|2021-10-13 15:22:50|6125.41|6125.41|6124.04|6124.04|6125.41|6125.41|6123.82|6123.82|0
1634138580000|2021-10-13 15:23:00|6123.46|6123.46|6123.2|6123.2|6123.46|6123.46|6123.2|6123.2|0
1634138590000|2021-10-13 15:23:10|6122.72|6122.72|6121.36|6121.36|6122.72|6122.72|6121.36|6121.36|0
1634138600000|2021-10-13 15:23:20|6121.12|6121.12|6121.26|6121.26|6121.26|6121.26|6121.12|6121.12|0
1634138610000|2021-10-13 15:23:30|6120.69|6120.69|6120.69|6120.69|6120.69|6120.69|6120.69|6120.69|0
1634138620000|2021-10-13 15:23:40|6120.45|6120.45|6120.74|6120.74|6120.74|6120.74|6120.45|6120.45|0
1634138630000|2021-10-13 15:23:50|6120.45|6120.45|6121|6121|6121.29|6121.29|6120.45|6120.45|0
1634138640000|2021-10-13 15:24:00|6120.76|6120.76|6120.47|6120.47|6120.76|6120.76|6120.47|6120.47|0
1634138650000|2021-10-13 15:24:10|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|0
1634138660000|2021-10-13 15:24:20|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1634138670000|2021-10-13 15:24:30|6121.18|6121.18|6122.18|6122.18|6122.71|6122.71|6121.18|6121.18|0
1634138680000|2021-10-13 15:24:40|6121.97|6121.97|6121.66|6121.66|6121.97|6121.97|6121.66|6121.66|0
1634138690000|2021-10-13 15:24:50|6122.09|6122.09|6121.43|6121.43|6122.09|6122.09|6121.43|6121.43|0
1634138700000|2021-10-13 15:25:00|6121.41|6121.41|6122.1|6122.1|6122.31|6122.31|6121.38|6121.38|0
1634138710000|2021-10-13 15:25:10|6122.39|6122.39|6122.15|6122.15|6122.39|6122.39|6122.15|6122.15|0
1634138720000|2021-10-13 15:25:20|6121.72|6121.72|6120.77|6120.77|6121.72|6121.72|6120.6|6120.6|0
1634138730000|2021-10-13 15:25:30|6121.82|6121.82|6121.77|6121.77|6122.06|6122.06|6121.77|6121.77|0
1634138740000|2021-10-13 15:25:40|6122.22|6122.22|6121.52|6121.52|6123.33|6123.33|6121.52|6121.52|0
1634138750000|2021-10-13 15:25:50|6120.88|6120.88|6121.17|6121.17|6121.17|6121.17|6120.59|6120.59|0
1634138760000|2021-10-13 15:26:00|6121.46|6121.46|6121.77|6121.77|6121.77|6121.77|6121.41|6121.41|0
1634138770000|2021-10-13 15:26:10|6121.78|6121.78|6121.76|6121.76|6121.78|6121.78|6121.73|6121.73|0
1634138780000|2021-10-13 15:26:20|6121.78|6121.78|6121.54|6121.54|6121.78|6121.78|6121.54|6121.54|0
1634138790000|2021-10-13 15:26:30|6120.82|6120.82|6120.29|6120.29|6120.82|6120.82|6120.29|6120.29|0
1634138810000|2021-10-13 15:26:50|6120.51|6120.51|6121.08|6121.08|6121.08|6121.08|6120.51|6120.51|0
1634138820000|2021-10-13 15:27:00|6121.06|6121.06|6121.06|6121.06|6121.06|6121.06|6121.06|6121.06|0
1634138830000|2021-10-13 15:27:10|6121.35|6121.35|6121.3|6121.3|6121.35|6121.35|6120.44|6120.44|0
1634138840000|2021-10-13 15:27:20|6121.06|6121.06|6120.63|6120.63|6121.06|6121.06|6120.63|6120.63|0
1634138850000|2021-10-13 15:27:30|6119.77|6119.77|6119.08|6119.08|6119.77|6119.77|6118.79|6118.79|0
1634138860000|2021-10-13 15:27:40|6118.84|6118.84|6118.7|6118.7|6119.08|6119.08|6118.21|6118.21|0
1634138870000|2021-10-13 15:27:50|6118.75|6118.75|6118.75|6118.75|6118.8|6118.8|6118.75|6118.75|0
1634138880000|2021-10-13 15:28:00|6119.04|6119.04|6120.12|6120.12|6120.36|6120.36|6119.04|6119.04|0
1634138890000|2021-10-13 15:28:10|6120.36|6120.36|6120.32|6120.32|6120.36|6120.36|6119.78|6119.78|0
1634138900000|2021-10-13 15:28:20|6120.08|6120.08|6119.26|6119.26|6120.08|6120.08|6119.26|6119.26|0
1634138910000|2021-10-13 15:28:30|6119.74|6119.74|6119.5|6119.5|6119.79|6119.79|6119.5|6119.5|0
1634138920000|2021-10-13 15:28:40|6119.79|6119.79|6120.64|6120.64|6120.64|6120.64|6119.79|6119.79|0
1634138930000|2021-10-13 15:28:50|6120.4|6120.4|6120.4|6120.4|6120.4|6120.4|6120.4|6120.4|0
1634138940000|2021-10-13 15:29:00|6120.18|6120.18|6120.52|6120.52|6121.11|6121.11|6120.18|6120.18|0
1634138950000|2021-10-13 15:29:10|6120.95|6120.95|6121.39|6121.39|6121.88|6121.88|6120.95|6120.95|0
1634138960000|2021-10-13 15:29:20|6121.18|6121.18|6120.43|6120.43|6121.18|6121.18|6120.22|6120.22|0
1634138970000|2021-10-13 15:29:30|6120.72|6120.72|6119.74|6119.74|6120.98|6120.98|6119.74|6119.74|0
1634138980000|2021-10-13 15:29:40|6119.03|6119.03|6118.29|6118.29|6119.03|6119.03|6118.27|6118.27|0
1634138990000|2021-10-13 15:29:50|6118.05|6118.05|6115.25|6115.25|6118.05|6118.05|6115.01|6115.01|0
1634195700000|2021-10-14 07:15:00|6194.5|6194.5|6193.09|6193.09|6194.5|6194.5|6193.09|6193.09|0
1634195710000|2021-10-14 07:15:10|6192.64|6192.64|6194.24|6194.24|6194.45|6194.45|6192.64|6192.64|0
1634195720000|2021-10-14 07:15:20|6194.52|6194.52|6191.94|6191.94|6194.52|6194.52|6191.94|6191.94|0
1634195730000|2021-10-14 07:15:30|6191.37|6191.37|6189.25|6189.25|6191.37|6191.37|6189.25|6189.25|0
1634195740000|2021-10-14 07:15:40|6188.96|6188.96|6187.58|6187.58|6188.96|6188.96|6187.58|6187.58|0
1634195760000|2021-10-14 07:16:00|6187.29|6187.29|6184.5|6184.5|6187.29|6187.29|6184.5|6184.5|0
1634195770000|2021-10-14 07:16:10|6184.21|6184.21|6185.17|6185.17|6185.17|6185.17|6184.21|6184.21|0
1634195780000|2021-10-14 07:16:20|6185.64|6185.64|6185.12|6185.12|6185.64|6185.64|6185.12|6185.12|0
1634195790000|2021-10-14 07:16:30|6184.66|6184.66|6184.45|6184.45|6184.66|6184.66|6183.95|6183.95|0
1634195800000|2021-10-14 07:16:40|6183.54|6183.54|6182.1|6182.1|6183.54|6183.54|6182.1|6182.1|0
1634195810000|2021-10-14 07:16:50|6180.74|6180.74|6176.94|6176.94|6180.74|6180.74|6176.5|6176.5|0
1634195820000|2021-10-14 07:17:00|6175.98|6175.98|6174.47|6174.47|6175.98|6175.98|6174.47|6174.47|0
1634195830000|2021-10-14 07:17:10|6174.18|6174.18|6172.69|6172.69|6174.18|6174.18|6172.69|6172.69|0
1634195840000|2021-10-14 07:17:20|6172.68|6172.68|6173.46|6173.46|6173.59|6173.59|6172.68|6172.68|0
1634195850000|2021-10-14 07:17:30|6173.25|6173.25|6173.2|6173.2|6173.25|6173.25|6173.2|6173.2|0
1634195860000|2021-10-14 07:17:40|6174.49|6174.49|6175.05|6175.05|6175.32|6175.32|6174.49|6174.49|0
1634195870000|2021-10-14 07:17:50|6175.92|6175.92|6177.25|6177.25|6177.25|6177.25|6175.92|6175.92|0
1634195880000|2021-10-14 07:18:00|6177.04|6177.04|6179.29|6179.29|6180.25|6180.25|6177.04|6177.04|0
1634195890000|2021-10-14 07:18:10|6179.58|6179.58|6178.79|6178.79|6179.58|6179.58|6178.79|6178.79|0
1634195900000|2021-10-14 07:18:20|6178.57|6178.57|6175.13|6175.13|6178.57|6178.57|6174.28|6174.28|0
1634195910000|2021-10-14 07:18:30|6175.09|6175.09|6175.33|6175.33|6175.33|6175.33|6174.8|6174.8|0
1634195920000|2021-10-14 07:18:40|6176.04|6176.04|6176.04|6176.04|6176.04|6176.04|6176.04|6176.04|0
1634195930000|2021-10-14 07:18:50|6176.26|6176.26|6176.15|6176.15|6176.26|6176.26|6176.15|6176.15|0
1634195940000|2021-10-14 07:19:00|6175.22|6175.22|6173.21|6173.21|6175.22|6175.22|6173.21|6173.21|0
1634195950000|2021-10-14 07:19:10|6173.45|6173.45|6174.84|6174.84|6174.84|6174.84|6173.45|6173.45|0
1634195960000|2021-10-14 07:19:20|6173.97|6173.97|6173.45|6173.45|6173.97|6173.97|6173.45|6173.45|0
1634195970000|2021-10-14 07:19:30|6172.59|6172.59|6173.83|6173.83|6173.83|6173.83|6172.37|6172.37|0
1634195990000|2021-10-14 07:19:50|6174.12|6174.12|6174.33|6174.33|6174.33|6174.33|6174.12|6174.12|0
1634196000000|2021-10-14 07:20:00|6174.35|6174.35|6177.1|6177.1|6177.1|6177.1|6174.35|6174.35|0
1634196010000|2021-10-14 07:20:10|6177.11|6177.11|6180.07|6180.07|6180.07|6180.07|6177.11|6177.11|0
1634196020000|2021-10-14 07:20:20|6180.55|6180.55|6181.58|6181.58|6181.78|6181.78|6180.31|6180.31|0
1634196030000|2021-10-14 07:20:30|6181.79|6181.79|6178.99|6178.99|6181.79|6181.79|6178.35|6178.35|0
1634196040000|2021-10-14 07:20:40|6179.86|6179.86|6178.7|6178.7|6179.86|6179.86|6178.7|6178.7|0
1634196050000|2021-10-14 07:20:50|6178.66|6178.66|6176.81|6176.81|6178.68|6178.68|6176.81|6176.81|0
1634196060000|2021-10-14 07:21:00|6176.8|6176.8|6176.85|6176.85|6176.85|6176.85|6176.8|6176.8|0
1634196070000|2021-10-14 07:21:10|6176.41|6176.41|6177.75|6177.75|6177.75|6177.75|6175.84|6175.84|0
1634196080000|2021-10-14 07:21:20|6177.78|6177.78|6179.64|6179.64|6179.64|6179.64|6177.75|6177.75|0
1634196090000|2021-10-14 07:21:30|6179.35|6179.35|6178.06|6178.06|6179.35|6179.35|6178.06|6178.06|0
1634196100000|2021-10-14 07:21:40|6178.05|6178.05|6177.58|6177.58|6178.05|6178.05|6177.57|6177.57|0
1634196110000|2021-10-14 07:21:50|6176.94|6176.94|6177.37|6177.37|6177.37|6177.37|6176.94|6176.94|0
1634196120000|2021-10-14 07:22:00|6177.61|6177.61|6179.22|6179.22|6179.22|6179.22|6177.61|6177.61|0
1634196130000|2021-10-14 07:22:10|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|0
1634196140000|2021-10-14 07:22:20|6179.14|6179.14|6180.44|6180.44|6180.44|6180.44|6179.14|6179.14|0
1634196150000|2021-10-14 07:22:30|6180.45|6180.45|6180.42|6180.42|6180.85|6180.85|6180.42|6180.42|0
1634196160000|2021-10-14 07:22:40|6180.64|6180.64|6182.59|6182.59|6182.59|6182.59|6180.64|6180.64|0
1634196170000|2021-10-14 07:22:50|6182.3|6182.3|6182.31|6182.31|6182.31|6182.31|6182.28|6182.28|0
1634196180000|2021-10-14 07:23:00|6182.37|6182.37|6184.31|6184.31|6184.31|6184.31|6182.37|6182.37|0
1634196190000|2021-10-14 07:23:10|6182.94|6182.94|6183.08|6183.08|6183.08|6183.08|6181.42|6181.42|0
1634196200000|2021-10-14 07:23:20|6183.07|6183.07|6183.95|6183.95|6183.95|6183.95|6183.02|6183.02|0
1634196210000|2021-10-14 07:23:30|6184.23|6184.23|6183.76|6183.76|6184.23|6184.23|6183.76|6183.76|0
1634196220000|2021-10-14 07:23:40|6183.33|6183.33|6183.33|6183.33|6183.33|6183.33|6183.33|6183.33|0
1634196230000|2021-10-14 07:23:50|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|0
1634196240000|2021-10-14 07:24:00|6181.22|6181.22|6177.05|6177.05|6181.22|6181.22|6177.05|6177.05|0
1634196250000|2021-10-14 07:24:10|6176.76|6176.76|6177.29|6177.29|6177.29|6177.29|6176.76|6176.76|0
1634196260000|2021-10-14 07:24:20|6176.33|6176.33|6174.72|6174.72|6176.33|6176.33|6174.72|6174.72|0
1634196270000|2021-10-14 07:24:30|6173.28|6173.28|6172.09|6172.09|6173.28|6173.28|6171.81|6171.81|0
1634196280000|2021-10-14 07:24:40|6171.81|6171.81|6172.09|6172.09|6172.09|6172.09|6171.81|6171.81|0
1634196290000|2021-10-14 07:24:50|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|0
1634196300000|2021-10-14 07:25:00|6171.23|6171.23|6170.29|6170.29|6172.53|6172.53|6170.29|6170.29|0
1634196310000|2021-10-14 07:25:10|6171.15|6171.15|6171.62|6171.62|6171.72|6171.72|6171.15|6171.15|0
1634196320000|2021-10-14 07:25:20|6171.1|6171.1|6167.96|6167.96|6171.1|6171.1|6167.96|6167.96|0
1634196330000|2021-10-14 07:25:30|6168.18|6168.18|6169.47|6169.47|6169.47|6169.47|6168.18|6168.18|0
1634196340000|2021-10-14 07:25:40|6169.04|6169.04|6169.04|6169.04|6169.33|6169.33|6169.04|6169.04|0
1634196350000|2021-10-14 07:25:50|6168.83|6168.83|6168.83|6168.83|6168.83|6168.83|6168.83|6168.83|0
1634196360000|2021-10-14 07:26:00|6168.64|6168.64|6164.44|6164.44|6168.64|6168.64|6164.44|6164.44|0
1634196370000|2021-10-14 07:26:10|6164.68|6164.68|6164.2|6164.2|6164.68|6164.68|6164.2|6164.2|0
1634196380000|2021-10-14 07:26:20|6164.63|6164.63|6163.2|6163.2|6165.11|6165.11|6163.1|6163.1|0
1634196390000|2021-10-14 07:26:30|6162.77|6162.77|6163.35|6163.35|6163.35|6163.35|6162.77|6162.77|0
1634196410000|2021-10-14 07:26:50|6163.99|6163.99|6165.44|6165.44|6165.44|6165.44|6163.99|6163.99|0
1634196420000|2021-10-14 07:27:00|6165.39|6165.39|6163.62|6163.62|6165.39|6165.39|6163.62|6163.62|0
1634196430000|2021-10-14 07:27:10|6163.33|6163.33|6163.32|6163.32|6163.33|6163.33|6163.32|6163.32|0
1634196440000|2021-10-14 07:27:20|6163.03|6163.03|6162.79|6162.79|6163.03|6163.03|6162.79|6162.79|0
1634196450000|2021-10-14 07:27:30|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|0
1634196460000|2021-10-14 07:27:40|6161.57|6161.57|6162|6162|6162|6162|6161.57|6161.57|0
1634196470000|2021-10-14 07:27:50|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|0
1634196480000|2021-10-14 07:28:00|6162.35|6162.35|6164.02|6164.02|6164.02|6164.02|6162.35|6162.35|0
1634196490000|2021-10-14 07:28:10|6164.08|6164.08|6165.53|6165.53|6165.53|6165.53|6164.08|6164.08|0
1634196500000|2021-10-14 07:28:20|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|0
1634196510000|2021-10-14 07:28:30|6165.5|6165.5|6166.17|6166.17|6166.4|6166.4|6165.5|6165.5|0
1634196520000|2021-10-14 07:28:40|6164.53|6164.53|6161.87|6161.87|6164.53|6164.53|6161.87|6161.87|0
1634196530000|2021-10-14 07:28:50|6161.58|6161.58|6162.15|6162.15|6162.15|6162.15|6161.58|6161.58|0
1634196540000|2021-10-14 07:29:00|6161.57|6161.57|6162.51|6162.51|6162.8|6162.8|6161.57|6161.57|0
1634196550000|2021-10-14 07:29:10|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|0
1634196570000|2021-10-14 07:29:30|6162.08|6162.08|6162.03|6162.03|6162.08|6162.08|6162.03|6162.03|0
1634196580000|2021-10-14 07:29:40|6161.98|6161.98|6161.98|6161.98|6162.27|6162.27|6161.7|6161.7|0
1634196590000|2021-10-14 07:29:50|6162.7|6162.7|6164.39|6164.39|6164.39|6164.39|6162.7|6162.7|0
1634196600000|2021-10-14 07:30:00|6164.4|6164.4|6163.23|6163.23|6164.4|6164.4|6163.23|6163.23|0
1634196610000|2021-10-14 07:30:10|6162.17|6162.17|6160.43|6160.43|6162.17|6162.17|6159.95|6159.95|0
1634196620000|2021-10-14 07:30:20|6159.85|6159.85|6161.08|6161.08|6161.08|6161.08|6159.85|6159.85|0
1634196640000|2021-10-14 07:30:40|6161.44|6161.44|6161.87|6161.87|6161.87|6161.87|6161.44|6161.44|0
1634196650000|2021-10-14 07:30:50|6158.32|6158.32|6158.25|6158.25|6158.32|6158.32|6158.25|6158.25|0
1634196660000|2021-10-14 07:31:00|6157.38|6157.38|6158.68|6158.68|6158.68|6158.68|6157.38|6157.38|0
1634196670000|2021-10-14 07:31:10|6158.89|6158.89|6157.23|6157.23|6158.89|6158.89|6157.23|6157.23|0
1634196680000|2021-10-14 07:31:20|6157.52|6157.52|6157.67|6157.67|6157.88|6157.88|6157.52|6157.52|0
1634196700000|2021-10-14 07:31:40|6157.44|6157.44|6157.7|6157.7|6157.7|6157.7|6157.41|6157.41|0
1634196710000|2021-10-14 07:31:50|6158.56|6158.56|6158.56|6158.56|6158.56|6158.56|6158.56|6158.56|0
1634196720000|2021-10-14 07:32:00|6158.33|6158.33|6159.44|6159.44|6159.44|6159.44|6158.33|6158.33|0
1634196730000|2021-10-14 07:32:10|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|0
1634196740000|2021-10-14 07:32:20|6160.42|6160.42|6160.51|6160.51|6160.51|6160.51|6160.42|6160.42|0
1634196750000|2021-10-14 07:32:30|6161.81|6161.81|6162.1|6162.1|6162.1|6162.1|6161.81|6161.81|0
1634196760000|2021-10-14 07:32:40|6162.31|6162.31|6162.37|6162.37|6162.37|6162.37|6162.09|6162.09|0
1634196770000|2021-10-14 07:32:50|6162.09|6162.09|6161.56|6161.56|6163.14|6163.14|6161.56|6161.56|0
1634196780000|2021-10-14 07:33:00|6160.7|6160.7|6158.96|6158.96|6160.75|6160.75|6158.96|6158.96|0
1634196790000|2021-10-14 07:33:10|6159.19|6159.19|6159.19|6159.19|6159.19|6159.19|6159.19|6159.19|0
1634196800000|2021-10-14 07:33:20|6158.62|6158.62|6153.83|6153.83|6158.62|6158.62|6153.83|6153.83|0
1634196810000|2021-10-14 07:33:30|6154.41|6154.41|6154.21|6154.21|6154.64|6154.64|6154.21|6154.21|0
1634196820000|2021-10-14 07:33:40|6154.17|6154.17|6154.14|6154.14|6154.17|6154.17|6154.14|6154.14|0
1634196830000|2021-10-14 07:33:50|6153.85|6153.85|6153.27|6153.27|6153.85|6153.85|6153.27|6153.27|0
1634196840000|2021-10-14 07:34:00|6153.03|6153.03|6155.45|6155.45|6155.45|6155.45|6153.03|6153.03|0
1634196850000|2021-10-14 07:34:10|6156.4|6156.4|6159.32|6159.32|6159.32|6159.32|6156.4|6156.4|0
1634196890000|2021-10-14 07:34:50|6160.69|6160.69|6160.57|6160.57|6161.05|6161.05|6160.47|6160.47|0
1634196900000|2021-10-14 07:35:00|6160.36|6160.36|6162.12|6162.12|6162.7|6162.7|6160.36|6160.36|0
1634196910000|2021-10-14 07:35:10|6163.28|6163.28|6162.74|6162.74|6163.28|6163.28|6162.7|6162.7|0
1634196920000|2021-10-14 07:35:20|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|0
1634196930000|2021-10-14 07:35:30|6163.6|6163.6|6162.57|6162.57|6163.6|6163.6|6162.57|6162.57|0
1634196950000|2021-10-14 07:35:50|6162.79|6162.79|6163.24|6163.24|6163.24|6163.24|6162.79|6162.79|0
1634196960000|2021-10-14 07:36:00|6164.4|6164.4|6165.57|6165.57|6165.57|6165.57|6164.4|6164.4|0
1634196970000|2021-10-14 07:36:10|6166.26|6166.26|6166.69|6166.69|6166.69|6166.69|6166.26|6166.26|0
1634196980000|2021-10-14 07:36:20|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|0
1634196990000|2021-10-14 07:36:30|6168.12|6168.12|6168.29|6168.29|6168.29|6168.29|6167.47|6167.47|0
1634197000000|2021-10-14 07:36:40|6168.26|6168.26|6170.13|6170.13|6170.13|6170.13|6168.26|6168.26|0
1634197010000|2021-10-14 07:36:50|6170.71|6170.71|6171.14|6171.14|6171.14|6171.14|6170.71|6170.71|0
1634197020000|2021-10-14 07:37:00|6171.43|6171.43|6171.72|6171.72|6171.72|6171.72|6171.43|6171.43|0
1634197030000|2021-10-14 07:37:10|6172.01|6172.01|6172.67|6172.67|6172.67|6172.67|6172.01|6172.01|0
1634197040000|2021-10-14 07:37:20|6173.1|6173.1|6173.53|6173.53|6173.53|6173.53|6173.1|6173.1|0
1634197050000|2021-10-14 07:37:30|6175.68|6175.68|6176.29|6176.29|6176.29|6176.29|6175.68|6175.68|0
1634197060000|2021-10-14 07:37:40|6176.26|6176.26|6175.75|6175.75|6176.26|6176.26|6175.44|6175.44|0
1634197070000|2021-10-14 07:37:50|6175.17|6175.17|6172.7|6172.7|6175.17|6175.17|6172.7|6172.7|0
1634197080000|2021-10-14 07:38:00|6172.13|6172.13|6170.86|6170.86|6172.13|6172.13|6169.92|6169.92|0
1634197090000|2021-10-14 07:38:10|6168.84|6168.84|6167.14|6167.14|6169.32|6169.32|6167.14|6167.14|0
1634197110000|2021-10-14 07:38:30|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|0
1634197120000|2021-10-14 07:38:40|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|0
1634197130000|2021-10-14 07:38:50|6167.09|6167.09|6166.57|6166.57|6167.09|6167.09|6166.57|6166.57|0
1634197140000|2021-10-14 07:39:00|6166.78|6166.78|6167.55|6167.55|6167.55|6167.55|6166.78|6166.78|0
1634197160000|2021-10-14 07:39:20|6167.56|6167.56|6169.14|6169.14|6169.17|6169.17|6167.56|6167.56|0
1634197170000|2021-10-14 07:39:30|6169.62|6169.62|6169.42|6169.42|6169.62|6169.62|6169.38|6169.38|0
1634197180000|2021-10-14 07:39:40|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|0
1634197210000|2021-10-14 07:40:10|6169.19|6169.19|6169.19|6169.19|6169.19|6169.19|6169.19|6169.19|0
1634197220000|2021-10-14 07:40:20|6168.28|6168.28|6166.67|6166.67|6168.28|6168.28|6166.67|6166.67|0
1634197230000|2021-10-14 07:40:30|6167.15|6167.15|6167.15|6167.15|6167.15|6167.15|6167.15|6167.15|0
1634197240000|2021-10-14 07:40:40|6167.14|6167.14|6168.72|6168.72|6168.72|6168.72|6167.11|6167.11|0
1634197250000|2021-10-14 07:40:50|6168.43|6168.43|6167.48|6167.48|6169.01|6169.01|6167.19|6167.19|0
1634197260000|2021-10-14 07:41:00|6167.19|6167.19|6167.8|6167.8|6167.8|6167.8|6167.09|6167.09|0
1634197270000|2021-10-14 07:41:10|6168.09|6168.09|6168.09|6168.09|6168.52|6168.52|6168.09|6168.09|0
1634197280000|2021-10-14 07:41:20|6167.8|6167.8|6167.51|6167.51|6167.8|6167.8|6167.51|6167.51|0
1634197290000|2021-10-14 07:41:30|6167.54|6167.54|6168.68|6168.68|6168.68|6168.68|6167.28|6167.28|0
1634197300000|2021-10-14 07:41:40|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|0
1634197320000|2021-10-14 07:42:00|6169.78|6169.78|6171.19|6171.19|6171.19|6171.19|6169.78|6169.78|0
1634197330000|2021-10-14 07:42:10|6171.66|6171.66|6170.18|6170.18|6171.95|6171.95|6170.18|6170.18|0
1634197340000|2021-10-14 07:42:20|6169.46|6169.46|6168.89|6168.89|6169.46|6169.46|6168.89|6168.89|0
1634197360000|2021-10-14 07:42:40|6168.92|6168.92|6168.83|6168.83|6169.39|6169.39|6168.83|6168.83|0
1634197370000|2021-10-14 07:42:50|6168.87|6168.87|6169.43|6169.43|6169.44|6169.44|6168.87|6168.87|0
1634197380000|2021-10-14 07:43:00|6170.01|6170.01|6170.01|6170.01|6170.01|6170.01|6170.01|6170.01|0
1634197390000|2021-10-14 07:43:10|6170.65|6170.65|6170.63|6170.63|6170.65|6170.65|6170.63|6170.63|0
1634197410000|2021-10-14 07:43:30|6170.41|6170.41|6171.3|6171.3|6171.3|6171.3|6170.41|6170.41|0
1634197420000|2021-10-14 07:43:40|6171.26|6171.26|6171.5|6171.5|6171.5|6171.5|6171.26|6171.26|0
1634197440000|2021-10-14 07:44:00|6171.97|6171.97|6171.73|6171.73|6171.97|6171.97|6171.73|6171.73|0
1634197450000|2021-10-14 07:44:10|6171.28|6171.28|6171.28|6171.28|6171.28|6171.28|6171.28|6171.28|0
1634197470000|2021-10-14 07:44:30|6171.52|6171.52|6171.52|6171.52|6171.52|6171.52|6171.52|6171.52|0
1634197480000|2021-10-14 07:44:40|6170.18|6170.18|6170.65|6170.65|6170.65|6170.65|6170.18|6170.18|0
1634197490000|2021-10-14 07:44:50|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|0
1634197500000|2021-10-14 07:45:00|6170.68|6170.68|6170.68|6170.68|6170.68|6170.68|6170.68|6170.68|0
1634197510000|2021-10-14 07:45:10|6170.96|6170.96|6170.15|6170.15|6170.96|6170.96|6170.15|6170.15|0
1634197520000|2021-10-14 07:45:20|6170.13|6170.13|6169.66|6169.66|6170.13|6170.13|6169.66|6169.66|0
1634197530000|2021-10-14 07:45:30|6169.9|6169.9|6169.32|6169.32|6169.9|6169.9|6169.32|6169.32|0
1634197540000|2021-10-14 07:45:40|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|0
1634197550000|2021-10-14 07:45:50|6167.67|6167.67|6167.12|6167.12|6167.67|6167.67|6167.09|6167.09|0
1634197560000|2021-10-14 07:46:00|6166.88|6166.88|6166.13|6166.13|6167.21|6167.21|6165.7|6165.7|0
1634197570000|2021-10-14 07:46:10|6166.85|6166.85|6166.37|6166.37|6167.06|6167.06|6166.35|6166.35|0
1634197580000|2021-10-14 07:46:20|6166.35|6166.35|6166.3|6166.3|6166.35|6166.35|6166.3|6166.3|0
1634197590000|2021-10-14 07:46:30|6166.01|6166.01|6165.09|6165.09|6166.01|6166.01|6165.09|6165.09|0
1634197600000|2021-10-14 07:46:40|6164.4|6164.4|6164.17|6164.17|6164.4|6164.4|6163.89|6163.89|0
1634197610000|2021-10-14 07:46:50|6163.09|6163.09|6160.01|6160.01|6163.09|6163.09|6160.01|6160.01|0
1634197620000|2021-10-14 07:47:00|6159.79|6159.79|6157.28|6157.28|6159.79|6159.79|6157.28|6157.28|0
1634197630000|2021-10-14 07:47:10|6157.74|6157.74|6155.6|6155.6|6157.74|6157.74|6155.04|6155.04|0
1634197640000|2021-10-14 07:47:20|6155.84|6155.84|6156.22|6156.22|6156.22|6156.22|6155.79|6155.79|0
1634197650000|2021-10-14 07:47:30|6154.49|6154.49|6154.22|6154.22|6154.59|6154.59|6154.22|6154.22|0
1634197660000|2021-10-14 07:47:40|6154.44|6154.44|6155.53|6155.53|6155.53|6155.53|6154.44|6154.44|0
1634197670000|2021-10-14 07:47:50|6155.54|6155.54|6156.62|6156.62|6156.66|6156.66|6155.52|6155.52|0
1634197680000|2021-10-14 07:48:00|6157.05|6157.05|6158.72|6158.72|6158.72|6158.72|6157.05|6157.05|0
1634197690000|2021-10-14 07:48:10|6158.69|6158.69|6152.62|6152.62|6158.69|6158.69|6152.6|6152.6|0
1634197700000|2021-10-14 07:48:20|6152.91|6152.91|6151.9|6151.9|6152.91|6152.91|6151.9|6151.9|0
1634197710000|2021-10-14 07:48:30|6150.68|6150.68|6151.4|6151.4|6151.4|6151.4|6150.68|6150.68|0
1634197720000|2021-10-14 07:48:40|6151.69|6151.69|6151.59|6151.59|6151.69|6151.69|6151.59|6151.59|0
1634197730000|2021-10-14 07:48:50|6151.6|6151.6|6152.53|6152.53|6152.53|6152.53|6151.58|6151.58|0
1634197740000|2021-10-14 07:49:00|6152.59|6152.59|6152.09|6152.09|6152.59|6152.59|6152.09|6152.09|0
1634197750000|2021-10-14 07:49:10|6152.06|6152.06|6152.04|6152.04|6152.06|6152.06|6152.04|6152.04|0
1634197760000|2021-10-14 07:49:20|6151.98|6151.98|6152.9|6152.9|6152.9|6152.9|6151.98|6151.98|0
1634197770000|2021-10-14 07:49:30|6154.06|6154.06|6155.06|6155.06|6155.06|6155.06|6154.06|6154.06|0
1634197780000|2021-10-14 07:49:40|6155.09|6155.09|6155.35|6155.35|6155.35|6155.35|6155.03|6155.03|0
1634197790000|2021-10-14 07:49:50|6156.22|6156.22|6159.76|6159.76|6160.23|6160.23|6156.22|6156.22|0
1634197800000|2021-10-14 07:50:00|6159.78|6159.78|6159.72|6159.72|6159.78|6159.78|6159.72|6159.72|0
1634197810000|2021-10-14 07:50:10|6159.96|6159.96|6160.24|6160.24|6160.25|6160.25|6159.96|6159.96|0
1634197820000|2021-10-14 07:50:20|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|0
1634197830000|2021-10-14 07:50:30|6160.25|6160.25|6159.58|6159.58|6160.25|6160.25|6158.41|6158.41|0
1634197840000|2021-10-14 07:50:40|6159.62|6159.62|6159.6|6159.6|6159.62|6159.62|6159.57|6159.57|0
1634197850000|2021-10-14 07:50:50|6159.63|6159.63|6159.6|6159.6|6159.65|6159.65|6159.6|6159.6|0
1634197860000|2021-10-14 07:51:00|6159.89|6159.89|6159.89|6159.89|6159.89|6159.89|6159.89|6159.89|0
1634197870000|2021-10-14 07:51:10|6159.86|6159.86|6160.06|6160.06|6160.06|6160.06|6159.63|6159.63|0
1634197880000|2021-10-14 07:51:20|6160.04|6160.04|6161.3|6161.3|6161.3|6161.3|6160.04|6160.04|0
1634197890000|2021-10-14 07:51:30|6159.92|6159.92|6159.04|6159.04|6160.16|6160.16|6159.04|6159.04|0
1634197900000|2021-10-14 07:51:40|6159.07|6159.07|6157.61|6157.61|6159.07|6159.07|6157.61|6157.61|0
1634197910000|2021-10-14 07:51:50|6157.56|6157.56|6157.27|6157.27|6157.85|6157.85|6157.27|6157.27|0
1634197920000|2021-10-14 07:52:00|6157.21|6157.21|6157.43|6157.43|6157.43|6157.43|6156.62|6156.62|0
1634197930000|2021-10-14 07:52:10|6157.46|6157.46|6158.77|6158.77|6159.16|6159.16|6157.43|6157.43|0
1634197940000|2021-10-14 07:52:20|6158.73|6158.73|6159.88|6159.88|6159.88|6159.88|6158.68|6158.68|0
1634197950000|2021-10-14 07:52:30|6159.92|6159.92|6159.88|6159.88|6159.92|6159.92|6159.88|6159.88|0
1634197960000|2021-10-14 07:52:40|6159.85|6159.85|6161.19|6161.19|6161.19|6161.19|6159.85|6159.85|0
1634197970000|2021-10-14 07:52:50|6161.22|6161.22|6161.29|6161.29|6161.29|6161.29|6161.17|6161.17|0
1634197980000|2021-10-14 07:53:00|6161.58|6161.58|6166.01|6166.01|6166.01|6166.01|6161.58|6161.58|0
1634197990000|2021-10-14 07:53:10|6166.88|6166.88|6167.12|6167.12|6167.12|6167.12|6166.88|6166.88|0
1634198000000|2021-10-14 07:53:20|6165.92|6165.92|6167.09|6167.09|6167.09|6167.09|6165.87|6165.87|0
1634198010000|2021-10-14 07:53:30|6167.38|6167.38|6166.69|6166.69|6167.38|6167.38|6166.21|6166.21|0
1634198020000|2021-10-14 07:53:40|6166.93|6166.93|6166.88|6166.88|6166.93|6166.93|6166.88|6166.88|0
1634198030000|2021-10-14 07:53:50|6166.85|6166.85|6166.81|6166.81|6166.85|6166.85|6166.81|6166.81|0
1634198040000|2021-10-14 07:54:00|6166.78|6166.78|6168.34|6168.34|6168.34|6168.34|6166.78|6166.78|0
1634198050000|2021-10-14 07:54:10|6168.91|6168.91|6169.95|6169.95|6169.97|6169.97|6168.89|6168.89|0
1634198060000|2021-10-14 07:54:20|6170.42|6170.42|6171.73|6171.73|6171.74|6171.74|6170.42|6170.42|0
1634198070000|2021-10-14 07:54:30|6171.77|6171.77|6171.52|6171.52|6171.77|6171.77|6171.52|6171.52|0
1634198080000|2021-10-14 07:54:40|6171.53|6171.53|6174.35|6174.35|6174.35|6174.35|6171.53|6171.53|0
1634198090000|2021-10-14 07:54:50|6174.3|6174.3|6174.82|6174.82|6174.82|6174.82|6174.3|6174.3|0
1634198100000|2021-10-14 07:55:00|6175.06|6175.06|6176.94|6176.94|6176.94|6176.94|6175.06|6175.06|0
1634198110000|2021-10-14 07:55:10|6177.42|6177.42|6179.22|6179.22|6179.25|6179.25|6177.41|6177.41|0
1634198120000|2021-10-14 07:55:20|6179.44|6179.44|6179.82|6179.82|6179.87|6179.87|6179.44|6179.44|0
1634198130000|2021-10-14 07:55:30|6179.79|6179.79|6180.08|6180.08|6180.08|6180.08|6179.79|6179.79|0
1634198140000|2021-10-14 07:55:40|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|0
1634198150000|2021-10-14 07:55:50|6181.85|6181.85|6181.9|6181.9|6181.9|6181.9|6181.61|6181.61|0
1634198160000|2021-10-14 07:56:00|6182.33|6182.33|6183.72|6183.72|6183.72|6183.72|6182.33|6182.33|0
1634198180000|2021-10-14 07:56:20|6183.78|6183.78|6183.82|6183.82|6183.82|6183.82|6183.78|6183.78|0
1634198190000|2021-10-14 07:56:30|6184.46|6184.46|6185.18|6185.18|6185.39|6185.39|6184.46|6184.46|0
1634198200000|2021-10-14 07:56:40|6184.11|6184.11|6184.11|6184.11|6184.83|6184.83|6184.11|6184.11|0
1634198220000|2021-10-14 07:57:00|6183.82|6183.82|6183.1|6183.1|6183.82|6183.82|6182.62|6182.62|0
1634198230000|2021-10-14 07:57:10|6183.62|6183.62|6185.06|6185.06|6185.06|6185.06|6183.62|6183.62|0
1634198240000|2021-10-14 07:57:20|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|0
1634198250000|2021-10-14 07:57:30|6183.67|6183.67|6183.02|6183.02|6183.67|6183.67|6183.02|6183.02|0
1634198260000|2021-10-14 07:57:40|6183.45|6183.45|6183.22|6183.22|6183.45|6183.45|6183.22|6183.22|0
1634198270000|2021-10-14 07:57:50|6183.43|6183.43|6185.63|6185.63|6185.63|6185.63|6183.43|6183.43|0
1634198290000|2021-10-14 07:58:10|6185.37|6185.37|6184.68|6184.68|6185.37|6185.37|6184.68|6184.68|0
1634198300000|2021-10-14 07:58:20|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|0
1634198320000|2021-10-14 07:58:40|6184.63|6184.63|6184.34|6184.34|6184.63|6184.63|6184.34|6184.34|0
1634198330000|2021-10-14 07:58:50|6184.05|6184.05|6183.69|6183.69|6184.05|6184.05|6183|6183|0
1634198340000|2021-10-14 07:59:00|6183.11|6183.11|6181.63|6181.63|6183.11|6183.11|6181.42|6181.42|0
1634198350000|2021-10-14 07:59:10|6181.92|6181.92|6183.48|6183.48|6183.48|6183.48|6181.92|6181.92|0
1634198360000|2021-10-14 07:59:20|6183.19|6183.19|6183.19|6183.19|6183.19|6183.19|6183.19|6183.19|0
1634198370000|2021-10-14 07:59:30|6183.41|6183.41|6183.88|6183.88|6184.7|6184.7|6183.41|6183.41|0
1634198380000|2021-10-14 07:59:40|6183.6|6183.6|6184.17|6184.17|6184.17|6184.17|6183.6|6183.6|0
1634198400000|2021-10-14 08:00:00|6183.5|6183.5|6182.78|6182.78|6183.5|6183.5|6182.78|6182.78|0
1634198410000|2021-10-14 08:00:10|6182.35|6182.35|6183.5|6183.5|6183.5|6183.5|6182.35|6182.35|0
1634198420000|2021-10-14 08:00:20|6183.79|6183.79|6181.97|6181.97|6183.79|6183.79|6181.97|6181.97|0
1634198430000|2021-10-14 08:00:30|6182.47|6182.47|6182.47|6182.47|6182.47|6182.47|6182.47|6182.47|0
1634198440000|2021-10-14 08:00:40|6182.23|6182.23|6182.45|6182.45|6182.45|6182.45|6182.23|6182.23|0
1634198450000|2021-10-14 08:00:50|6182.41|6182.41|6182.82|6182.82|6182.82|6182.82|6182.34|6182.34|0
1634198460000|2021-10-14 08:01:00|6183.06|6183.06|6183.49|6183.49|6183.49|6183.49|6183.06|6183.06|0
1634198470000|2021-10-14 08:01:10|6185.44|6185.44|6186.3|6186.3|6186.3|6186.3|6185.44|6185.44|0
1634198480000|2021-10-14 08:01:20|6186.54|6186.54|6184.94|6184.94|6186.54|6186.54|6184.94|6184.94|0
1634198500000|2021-10-14 08:01:40|6184.36|6184.36|6184.94|6184.94|6184.94|6184.94|6184.07|6184.07|0
1634198510000|2021-10-14 08:01:50|6185.23|6185.23|6184.99|6184.99|6185.23|6185.23|6184.99|6184.99|0
1634198520000|2021-10-14 08:02:00|6184.75|6184.75|6184.03|6184.03|6184.75|6184.75|6183.74|6183.74|0
1634198530000|2021-10-14 08:02:10|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|0
1634198550000|2021-10-14 08:02:30|6183.79|6183.79|6181.18|6181.18|6183.79|6183.79|6181.18|6181.18|0
1634198560000|2021-10-14 08:02:40|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|0
1634198570000|2021-10-14 08:02:50|6180.95|6180.95|6180.95|6180.95|6180.95|6180.95|6180.95|6180.95|0
1634198580000|2021-10-14 08:03:00|6180.66|6180.66|6180.87|6180.87|6181.16|6181.16|6180.66|6180.66|0
1634198590000|2021-10-14 08:03:10|6181.16|6181.16|6182.31|6182.31|6182.31|6182.31|6181.16|6181.16|0
1634198600000|2021-10-14 08:03:20|6183.5|6183.5|6181.33|6181.33|6183.79|6183.79|6181.33|6181.33|0
1634198630000|2021-10-14 08:03:50|6181.11|6181.11|6181.78|6181.78|6181.78|6181.78|6180.87|6180.87|0
1634198640000|2021-10-14 08:04:00|6181.99|6181.99|6181.47|6181.47|6181.99|6181.99|6181.23|6181.23|0
1634198650000|2021-10-14 08:04:10|6181.76|6181.76|6181.71|6181.71|6182.23|6182.23|6181.71|6181.71|0
1634198670000|2021-10-14 08:04:30|6181.49|6181.49|6184.24|6184.24|6184.24|6184.24|6181.49|6181.49|0
1634198680000|2021-10-14 08:04:40|6184.26|6184.26|6184.24|6184.24|6184.26|6184.26|6184.24|6184.24|0
1634198690000|2021-10-14 08:04:50|6184.03|6184.03|6184.03|6184.03|6184.03|6184.03|6184.03|6184.03|0
1634198700000|2021-10-14 08:05:00|6184.91|6184.91|6184.66|6184.66|6184.91|6184.91|6184.66|6184.66|0
1634198710000|2021-10-14 08:05:10|6186.56|6186.56|6188.95|6188.95|6188.95|6188.95|6186.53|6186.53|0
1634198720000|2021-10-14 08:05:20|6189.16|6189.16|6188.44|6188.44|6189.16|6189.16|6188.44|6188.44|0
1634198730000|2021-10-14 08:05:30|6188.21|6188.21|6188.48|6188.48|6188.48|6188.48|6188.21|6188.21|0
1634198740000|2021-10-14 08:05:40|6188.52|6188.52|6189.1|6189.1|6189.1|6189.1|6188.52|6188.52|0
1634198750000|2021-10-14 08:05:50|6188.43|6188.43|6187.61|6187.61|6188.43|6188.43|6187.61|6187.61|0
1634198770000|2021-10-14 08:06:10|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|0
1634198780000|2021-10-14 08:06:20|6188.48|6188.48|6189.92|6189.92|6189.92|6189.92|6188.48|6188.48|0
1634198790000|2021-10-14 08:06:30|6189.7|6189.7|6190.42|6190.42|6190.42|6190.42|6189.7|6189.7|0
1634198800000|2021-10-14 08:06:40|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|0
1634198820000|2021-10-14 08:07:00|6192.24|6192.24|6193.95|6193.95|6194.3|6194.3|6192.24|6192.24|0
1634198830000|2021-10-14 08:07:10|6192.87|6192.87|6191.36|6191.36|6192.87|6192.87|6191.36|6191.36|0
1634198840000|2021-10-14 08:07:20|6190.88|6190.88|6190.67|6190.67|6190.88|6190.88|6190.67|6190.67|0
1634198850000|2021-10-14 08:07:30|6190.45|6190.45|6190.45|6190.45|6190.45|6190.45|6190.45|6190.45|0
1634198860000|2021-10-14 08:07:40|6189.58|6189.58|6189.53|6189.53|6189.77|6189.77|6189.25|6189.25|0
1634198880000|2021-10-14 08:08:00|6189.57|6189.57|6194.28|6194.28|6194.28|6194.28|6189.57|6189.57|0
1634198890000|2021-10-14 08:08:10|6194.86|6194.86|6195.03|6195.03|6195.11|6195.11|6194.82|6194.82|0
1634198910000|2021-10-14 08:08:30|6195.07|6195.07|6193.9|6193.9|6195.3|6195.3|6193.84|6193.84|0
1634198920000|2021-10-14 08:08:40|6193.18|6193.18|6191.3|6191.3|6193.18|6193.18|6191.3|6191.3|0
1634198930000|2021-10-14 08:08:50|6191.06|6191.06|6191.06|6191.06|6191.06|6191.06|6191.06|6191.06|0
1634198940000|2021-10-14 08:09:00|6190.99|6190.99|6190.99|6190.99|6190.99|6190.99|6190.99|6190.99|0
1634198950000|2021-10-14 08:09:10|6191.28|6191.28|6191.28|6191.28|6191.28|6191.28|6191.28|6191.28|0
1634198960000|2021-10-14 08:09:20|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|0
1634198970000|2021-10-14 08:09:30|6191.71|6191.71|6191.71|6191.71|6191.71|6191.71|6191.71|6191.71|0
1634198980000|2021-10-14 08:09:40|6192.07|6192.07|6191.78|6191.78|6192.07|6192.07|6191.78|6191.78|0
1634199000000|2021-10-14 08:10:00|6192.02|6192.02|6192.99|6192.99|6192.99|6192.99|6191.98|6191.98|0
1634199010000|2021-10-14 08:10:10|6192.51|6192.51|6193.16|6193.16|6193.16|6193.16|6192.51|6192.51|0
1634199020000|2021-10-14 08:10:20|6193.73|6193.73|6195.26|6195.26|6195.26|6195.26|6193.73|6193.73|0
1634199030000|2021-10-14 08:10:30|6195.05|6195.05|6194.57|6194.57|6195.05|6195.05|6194.57|6194.57|0
1634199050000|2021-10-14 08:10:50|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|0
1634199060000|2021-10-14 08:11:00|6194.52|6194.52|6192.7|6192.7|6195.1|6195.1|6192.38|6192.38|0
1634199070000|2021-10-14 08:11:10|6192.41|6192.41|6192.43|6192.43|6192.43|6192.43|6192.41|6192.41|0
1634199100000|2021-10-14 08:11:40|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|0
1634199110000|2021-10-14 08:11:50|6192.41|6192.41|6192.63|6192.63|6192.63|6192.63|6192.41|6192.41|0
1634199120000|2021-10-14 08:12:00|6192.6|6192.6|6192.6|6192.6|6192.6|6192.6|6192.6|6192.6|0
1634199130000|2021-10-14 08:12:10|6192.84|6192.84|6189.18|6189.18|6192.84|6192.84|6189.18|6189.18|0
1634199140000|2021-10-14 08:12:20|6189.12|6189.12|6189.35|6189.35|6189.35|6189.35|6189.12|6189.12|0
1634199150000|2021-10-14 08:12:30|6188.99|6188.99|6188.34|6188.34|6188.99|6188.99|6188.34|6188.34|0
1634199160000|2021-10-14 08:12:40|6188.1|6188.1|6188.1|6188.1|6188.1|6188.1|6188.1|6188.1|0
1634199170000|2021-10-14 08:12:50|6188.39|6188.39|6187.07|6187.07|6188.39|6188.39|6187.07|6187.07|0
1634199180000|2021-10-14 08:13:00|6186.86|6186.86|6185.21|6185.21|6186.86|6186.86|6185.21|6185.21|0
1634199210000|2021-10-14 08:13:30|6185.42|6185.42|6185.42|6185.42|6185.42|6185.42|6185.42|6185.42|0
1634199220000|2021-10-14 08:13:40|6185.64|6185.64|6185.64|6185.64|6185.64|6185.64|6185.64|6185.64|0
1634199230000|2021-10-14 08:13:50|6185.6|6185.6|6187.45|6187.45|6187.45|6187.45|6185.6|6185.6|0
1634199240000|2021-10-14 08:14:00|6187.02|6187.02|6185.65|6185.65|6187.06|6187.06|6185.65|6185.65|0
1634199260000|2021-10-14 08:14:20|6185.36|6185.36|6185.33|6185.33|6185.36|6185.36|6185.12|6185.12|0
1634199270000|2021-10-14 08:14:30|6185.57|6185.57|6185.57|6185.57|6185.57|6185.57|6185.57|6185.57|0
1634199280000|2021-10-14 08:14:40|6184.81|6184.81|6184.81|6184.81|6184.81|6184.81|6184.81|6184.81|0
1634199300000|2021-10-14 08:15:00|6184.77|6184.77|6184.15|6184.15|6184.81|6184.81|6184.15|6184.15|0
1634199310000|2021-10-14 08:15:10|6184.17|6184.17|6184.21|6184.21|6184.21|6184.21|6184.17|6184.17|0
1634199320000|2021-10-14 08:15:20|6183.78|6183.78|6183.83|6183.83|6183.83|6183.83|6183.78|6183.78|0
1634199330000|2021-10-14 08:15:30|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|0
1634199340000|2021-10-14 08:15:40|6182.45|6182.45|6184.01|6184.01|6184.03|6184.03|6182.45|6182.45|0
1634199350000|2021-10-14 08:15:50|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|0
1634199360000|2021-10-14 08:16:00|6184.44|6184.44|6184.44|6184.44|6184.44|6184.44|6184.44|6184.44|0
1634199380000|2021-10-14 08:16:20|6184.7|6184.7|6184.19|6184.19|6184.91|6184.91|6184.19|6184.19|0
1634199390000|2021-10-14 08:16:30|6184.48|6184.48|6184.96|6184.96|6185.19|6185.19|6183.4|6183.4|0
1634199400000|2021-10-14 08:16:40|6184.98|6184.98|6184.74|6184.74|6184.98|6184.98|6184.74|6184.74|0
1634199410000|2021-10-14 08:16:50|6185.03|6185.03|6185.91|6185.91|6185.91|6185.91|6185.03|6185.03|0
1634199420000|2021-10-14 08:17:00|6186.86|6186.86|6187.29|6187.29|6187.29|6187.29|6186.86|6186.86|0
1634199430000|2021-10-14 08:17:10|6187.87|6187.87|6190.19|6190.19|6190.19|6190.19|6187.87|6187.87|0
1634199440000|2021-10-14 08:17:20|6190.24|6190.24|6190.24|6190.24|6190.24|6190.24|6190.24|6190.24|0
1634199460000|2021-10-14 08:17:40|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|0
1634199480000|2021-10-14 08:18:00|6189.59|6189.59|6188.56|6188.56|6189.59|6189.59|6188.56|6188.56|0
1634199490000|2021-10-14 08:18:10|6188.13|6188.13|6189.71|6189.71|6189.71|6189.71|6188.13|6188.13|0
1634199500000|2021-10-14 08:18:20|6190.92|6190.92|6191.72|6191.72|6191.72|6191.72|6190.92|6190.92|0
1634199510000|2021-10-14 08:18:30|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|0
1634199520000|2021-10-14 08:18:40|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|0
1634199530000|2021-10-14 08:18:50|6191.94|6191.94|6194.37|6194.37|6194.9|6194.9|6191.94|6191.94|0
1634199540000|2021-10-14 08:19:00|6194.35|6194.35|6193.35|6193.35|6194.35|6194.35|6193.35|6193.35|0
1634199550000|2021-10-14 08:19:10|6192.48|6192.48|6192.72|6192.72|6192.72|6192.72|6192.48|6192.48|0
1634199560000|2021-10-14 08:19:20|6191.86|6191.86|6193.49|6193.49|6193.49|6193.49|6191.86|6191.86|0
1634199570000|2021-10-14 08:19:30|6193.71|6193.71|6192.7|6192.7|6193.71|6193.71|6192.41|6192.41|0
1634199580000|2021-10-14 08:19:40|6192.41|6192.41|6192.78|6192.78|6192.78|6192.78|6192.2|6192.2|0
1634199590000|2021-10-14 08:19:50|6191.62|6191.62|6191.86|6191.86|6191.86|6191.86|6191.62|6191.62|0
1634199600000|2021-10-14 08:20:00|6191.91|6191.91|6191.62|6191.62|6192.58|6192.58|6191.62|6191.62|0
1634199610000|2021-10-14 08:20:10|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|0
1634199630000|2021-10-14 08:20:30|6190.95|6190.95|6191.02|6191.02|6191.62|6191.62|6190.75|6190.75|0
1634199640000|2021-10-14 08:20:40|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|0
1634199650000|2021-10-14 08:20:50|6190.8|6190.8|6190.51|6190.51|6191.09|6191.09|6190.51|6190.51|0
1634199660000|2021-10-14 08:21:00|6190.08|6190.08|6188.94|6188.94|6190.08|6190.08|6188.94|6188.94|0
1634199670000|2021-10-14 08:21:10|6189.15|6189.15|6186.56|6186.56|6189.15|6189.15|6186.56|6186.56|0
1634199680000|2021-10-14 08:21:20|6186.55|6186.55|6186.55|6186.55|6186.55|6186.55|6186.55|6186.55|0
1634199690000|2021-10-14 08:21:30|6186.26|6186.26|6186.26|6186.26|6186.26|6186.26|6186.26|6186.26|0
1634199700000|2021-10-14 08:21:40|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|0
1634199710000|2021-10-14 08:21:50|6184.21|6184.21|6183.99|6183.99|6184.21|6184.21|6183.99|6183.99|0
1634199720000|2021-10-14 08:22:00|6183.94|6183.94|6184.16|6184.16|6184.63|6184.63|6183.94|6183.94|0
1634199730000|2021-10-14 08:22:10|6184.45|6184.45|6183.83|6183.83|6184.45|6184.45|6183.79|6183.79|0
1634199740000|2021-10-14 08:22:20|6184.26|6184.26|6184.26|6184.26|6184.26|6184.26|6184.26|6184.26|0
1634199750000|2021-10-14 08:22:30|6184.49|6184.49|6183.92|6183.92|6184.49|6184.49|6183.34|6183.34|0
1634199760000|2021-10-14 08:22:40|6184.21|6184.21|6184.42|6184.42|6184.42|6184.42|6184.21|6184.21|0
1634199770000|2021-10-14 08:22:50|6185.69|6185.69|6185.91|6185.91|6185.91|6185.91|6185.69|6185.69|0
1634199780000|2021-10-14 08:23:00|6184.71|6184.71|6184.21|6184.21|6184.71|6184.71|6184.21|6184.21|0
1634199790000|2021-10-14 08:23:10|6183.97|6183.97|6184|6184|6184|6184|6183.95|6183.95|0
1634199800000|2021-10-14 08:23:20|6184.29|6184.29|6185.22|6185.22|6185.22|6185.22|6184.29|6184.29|0
1634199810000|2021-10-14 08:23:30|6185.25|6185.25|6185.45|6185.45|6185.45|6185.45|6184.97|6184.97|0
1634199820000|2021-10-14 08:23:40|6185.43|6185.43|6185.43|6185.43|6185.43|6185.43|6185.43|6185.43|0
1634199830000|2021-10-14 08:23:50|6184.57|6184.57|6184.57|6184.57|6184.57|6184.57|6184.57|6184.57|0
1634199840000|2021-10-14 08:24:00|6185.15|6185.15|6184.45|6184.45|6185.15|6185.15|6184.45|6184.45|0
1634199850000|2021-10-14 08:24:10|6184.44|6184.44|6184.42|6184.42|6184.44|6184.44|6184.42|6184.42|0
1634199860000|2021-10-14 08:24:20|6183.99|6183.99|6183.1|6183.1|6184.23|6184.23|6183.1|6183.1|0
1634199870000|2021-10-14 08:24:30|6182.53|6182.53|6180.97|6180.97|6182.53|6182.53|6180.97|6180.97|0
1634199880000|2021-10-14 08:24:40|6180.75|6180.75|6180.75|6180.75|6180.75|6180.75|6180.75|6180.75|0
1634199890000|2021-10-14 08:24:50|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|6180.75|6180.75|0
1634199900000|2021-10-14 08:25:00|6181.44|6181.44|6183.9|6183.9|6183.9|6183.9|6181.44|6181.44|0
1634199920000|2021-10-14 08:25:20|6183.32|6183.32|6184.15|6184.15|6184.15|6184.15|6183.32|6183.32|0
1634199930000|2021-10-14 08:25:30|6184.43|6184.43|6185.05|6185.05|6185.34|6185.34|6184.43|6184.43|0
1634199940000|2021-10-14 08:25:40|6185.34|6185.34|6185.63|6185.63|6185.63|6185.63|6185.34|6185.34|0
1634199950000|2021-10-14 08:25:50|6185.87|6185.87|6185.87|6185.87|6185.87|6185.87|6185.87|6185.87|0
1634199960000|2021-10-14 08:26:00|6185.82|6185.82|6184.77|6184.77|6185.82|6185.82|6184.77|6184.77|0
1634199970000|2021-10-14 08:26:10|6185.06|6185.06|6182.59|6182.59|6185.63|6185.63|6182.59|6182.59|0
1634199980000|2021-10-14 08:26:20|6182.38|6182.38|6182.62|6182.62|6182.62|6182.62|6182.38|6182.38|0
1634200000000|2021-10-14 08:26:40|6182.91|6182.91|6183.34|6183.34|6183.34|6183.34|6182.91|6182.91|0
1634200010000|2021-10-14 08:26:50|6183.57|6183.57|6181.23|6181.23|6183.57|6183.57|6181.23|6181.23|0
1634200020000|2021-10-14 08:27:00|6181.45|6181.45|6182.57|6182.57|6182.57|6182.57|6181.45|6181.45|0
1634200030000|2021-10-14 08:27:10|6182.81|6182.81|6183|6183|6183|6183|6182.76|6182.76|0
1634200040000|2021-10-14 08:27:20|6182.31|6182.31|6182.09|6182.09|6182.31|6182.31|6182.09|6182.09|0
1634200050000|2021-10-14 08:27:30|6182.05|6182.05|6181.75|6181.75|6182.05|6182.05|6181.75|6181.75|0
1634200060000|2021-10-14 08:27:40|6180.8|6180.8|6180.59|6180.59|6180.8|6180.8|6180.37|6180.37|0
1634200070000|2021-10-14 08:27:50|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|0
1634200080000|2021-10-14 08:28:00|6181.4|6181.4|6181.11|6181.11|6181.4|6181.4|6181.11|6181.11|0
1634200090000|2021-10-14 08:28:10|6181.83|6181.83|6181.71|6181.71|6181.83|6181.83|6181.71|6181.71|0
1634200100000|2021-10-14 08:28:20|6180.47|6180.47|6180.49|6180.49|6180.49|6180.49|6180.25|6180.25|0
1634200110000|2021-10-14 08:28:30|6180.54|6180.54|6180.97|6180.97|6180.97|6180.97|6180.54|6180.54|0
1634200120000|2021-10-14 08:28:40|6181.83|6181.83|6180.89|6180.89|6182.05|6182.05|6180.89|6180.89|0
1634200130000|2021-10-14 08:28:50|6180.03|6180.03|6179.99|6179.99|6180.03|6180.03|6179.99|6179.99|0
1634200150000|2021-10-14 08:29:10|6179.13|6179.13|6179.71|6179.71|6180.14|6180.14|6178.91|6178.91|0
1634200160000|2021-10-14 08:29:20|6179.42|6179.42|6178.84|6178.84|6179.42|6179.42|6178.84|6178.84|0
1634200170000|2021-10-14 08:29:30|6179.13|6179.13|6177.17|6177.17|6179.13|6179.13|6177.17|6177.17|0
1634200180000|2021-10-14 08:29:40|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|0
1634200190000|2021-10-14 08:29:50|6177.67|6177.67|6177.67|6177.67|6177.67|6177.67|6177.67|6177.67|0
1634200220000|2021-10-14 08:30:20|6178.72|6178.72|6178.75|6178.75|6178.75|6178.75|6178.25|6178.25|0
1634200230000|2021-10-14 08:30:30|6178.54|6178.54|6181.98|6181.98|6181.98|6181.98|6178.54|6178.54|0
1634200240000|2021-10-14 08:30:40|6181.97|6181.97|6181.15|6181.15|6181.97|6181.97|6181.15|6181.15|0
1634200250000|2021-10-14 08:30:50|6180.93|6180.93|6181.6|6181.6|6181.6|6181.6|6180.93|6180.93|0
1634200260000|2021-10-14 08:31:00|6181.61|6181.61|6182.33|6182.33|6182.33|6182.33|6181.59|6181.59|0
1634200280000|2021-10-14 08:31:20|6182.12|6182.12|6182.43|6182.43|6182.91|6182.91|6182.12|6182.12|0
1634200290000|2021-10-14 08:31:30|6182.47|6182.47|6182.5|6182.5|6182.93|6182.93|6181.39|6181.39|0
1634200300000|2021-10-14 08:31:40|6182.26|6182.26|6182.31|6182.31|6182.55|6182.55|6182.26|6182.26|0
1634200310000|2021-10-14 08:31:50|6182.55|6182.55|6182.84|6182.84|6182.84|6182.84|6182.55|6182.55|0
1634200320000|2021-10-14 08:32:00|6182.89|6182.89|6182.92|6182.92|6182.92|6182.92|6182.89|6182.89|0
1634200340000|2021-10-14 08:32:20|6182.71|6182.71|6179.88|6179.88|6182.71|6182.71|6179.88|6179.88|0
1634200350000|2021-10-14 08:32:30|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|0
1634200360000|2021-10-14 08:32:40|6180.41|6180.41|6181.73|6181.73|6181.73|6181.73|6180.41|6180.41|0
1634200370000|2021-10-14 08:32:50|6181.97|6181.97|6180.86|6180.86|6181.97|6181.97|6180.57|6180.57|0
1634200380000|2021-10-14 08:33:00|6180.57|6180.57|6178.56|6178.56|6180.57|6180.57|6178.56|6178.56|0
1634200400000|2021-10-14 08:33:20|6178.32|6178.32|6178.13|6178.13|6178.56|6178.56|6178.13|6178.13|0
1634200410000|2021-10-14 08:33:30|6178.08|6178.08|6178.06|6178.06|6178.08|6178.08|6178.06|6178.06|0
1634200430000|2021-10-14 08:33:50|6178.35|6178.35|6178.35|6178.35|6178.35|6178.35|6178.35|6178.35|0
1634200440000|2021-10-14 08:34:00|6178.36|6178.36|6178.36|6178.36|6178.36|6178.36|6178.36|6178.36|0
1634200450000|2021-10-14 08:34:10|6178.07|6178.07|6179.01|6179.01|6179.01|6179.01|6178.07|6178.07|0
1634200460000|2021-10-14 08:34:20|6179.03|6179.03|6180.89|6180.89|6180.89|6180.89|6179.03|6179.03|0
1634200470000|2021-10-14 08:34:30|6180.84|6180.84|6182.18|6182.18|6182.18|6182.18|6180.84|6180.84|0
1634200480000|2021-10-14 08:34:40|6182.68|6182.68|6182.72|6182.72|6182.72|6182.72|6182.68|6182.68|0
1634200500000|2021-10-14 08:35:00|6183.43|6183.43|6184.69|6184.69|6184.69|6184.69|6183.43|6183.43|0
1634200510000|2021-10-14 08:35:10|6185.12|6185.12|6185.6|6185.6|6185.6|6185.6|6185.12|6185.12|0
1634200520000|2021-10-14 08:35:20|6185.12|6185.12|6185.12|6185.12|6185.12|6185.12|6185.12|6185.12|0
1634200530000|2021-10-14 08:35:30|6185.11|6185.11|6185.11|6185.11|6185.11|6185.11|6185.11|6185.11|0
1634200540000|2021-10-14 08:35:40|6185.32|6185.32|6185.32|6185.32|6185.32|6185.32|6185.32|6185.32|0
1634200550000|2021-10-14 08:35:50|6185.9|6185.9|6186.33|6186.33|6186.33|6186.33|6185.9|6185.9|0
1634200560000|2021-10-14 08:36:00|6186.55|6186.55|6187.26|6187.26|6187.26|6187.26|6186.55|6186.55|0
1634200570000|2021-10-14 08:36:10|6187.25|6187.25|6187.23|6187.23|6187.25|6187.25|6187.23|6187.23|0
1634200580000|2021-10-14 08:36:20|6186.99|6186.99|6186.65|6186.65|6187.23|6187.23|6186.56|6186.56|0
1634200640000|2021-10-14 08:37:20|6186.86|6186.86|6186.86|6186.86|6186.86|6186.86|6186.86|6186.86|0
1634200650000|2021-10-14 08:37:30|6186.58|6186.58|6186.29|6186.29|6186.58|6186.58|6186.29|6186.29|0
1634200660000|2021-10-14 08:37:40|6184.66|6184.66|6184.89|6184.89|6184.89|6184.89|6184.66|6184.66|0
1634200670000|2021-10-14 08:37:50|6184.37|6184.37|6183.39|6183.39|6184.37|6184.37|6183.39|6183.39|0
1634200680000|2021-10-14 08:38:00|6183.17|6183.17|6182.57|6182.57|6183.39|6183.39|6182.57|6182.57|0
1634200690000|2021-10-14 08:38:10|6182.14|6182.14|6181.23|6181.23|6182.14|6182.14|6181.23|6181.23|0
1634200700000|2021-10-14 08:38:20|6178.97|6178.97|6179.55|6179.55|6179.55|6179.55|6178.97|6178.97|0
1634200710000|2021-10-14 08:38:30|6179.26|6179.26|6179.55|6179.55|6179.55|6179.55|6179.26|6179.26|0
1634200720000|2021-10-14 08:38:40|6179.79|6179.79|6181.54|6181.54|6181.54|6181.54|6179.79|6179.79|0
1634200730000|2021-10-14 08:38:50|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|0
1634200740000|2021-10-14 08:39:00|6180.77|6180.77|6181.25|6181.25|6181.25|6181.25|6180.77|6180.77|0
1634200750000|2021-10-14 08:39:10|6182.12|6182.12|6181.25|6181.25|6182.12|6182.12|6181.25|6181.25|0
1634200780000|2021-10-14 08:39:40|6181.49|6181.49|6181.54|6181.54|6181.54|6181.54|6180.67|6180.67|0
1634200790000|2021-10-14 08:39:50|6182.02|6182.02|6183.34|6183.34|6183.34|6183.34|6182.02|6182.02|0
1634200800000|2021-10-14 08:40:00|6183.1|6183.1|6182.86|6182.86|6183.15|6183.15|6182.86|6182.86|0
1634200810000|2021-10-14 08:40:10|6182.81|6182.81|6181.16|6181.16|6182.81|6182.81|6181.16|6181.16|0
1634200820000|2021-10-14 08:40:20|6181.38|6181.38|6181.32|6181.32|6181.38|6181.38|6181.32|6181.32|0
1634200830000|2021-10-14 08:40:30|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1634200840000|2021-10-14 08:40:40|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|0
1634200850000|2021-10-14 08:40:50|6182.03|6182.03|6183.11|6183.11|6183.11|6183.11|6182.03|6182.03|0
1634200860000|2021-10-14 08:41:00|6182.83|6182.83|6183.04|6183.04|6183.04|6183.04|6182.83|6182.83|0
1634200870000|2021-10-14 08:41:10|6183.26|6183.26|6183.76|6183.76|6183.76|6183.76|6182.94|6182.94|0
1634200880000|2021-10-14 08:41:20|6184.04|6184.04|6184.04|6184.04|6184.33|6184.33|6184.04|6184.04|0
1634200900000|2021-10-14 08:41:40|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|0
1634200910000|2021-10-14 08:41:50|6184.36|6184.36|6184.38|6184.38|6185.32|6185.32|6184.36|6184.36|0
1634200920000|2021-10-14 08:42:00|6182.93|6182.93|6182.4|6182.4|6182.93|6182.93|6182.4|6182.4|0
1634200930000|2021-10-14 08:42:10|6182.61|6182.61|6182.83|6182.83|6182.83|6182.83|6182.61|6182.61|0
1634200950000|2021-10-14 08:42:30|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1634200960000|2021-10-14 08:42:40|6182.68|6182.68|6184.56|6184.56|6184.56|6184.56|6182.68|6182.68|0
1634200970000|2021-10-14 08:42:50|6184.08|6184.08|6184.08|6184.08|6184.08|6184.08|6184.08|6184.08|0
1634200990000|2021-10-14 08:43:10|6183.22|6183.22|6183.22|6183.22|6183.22|6183.22|6183.22|6183.22|0
1634201000000|2021-10-14 08:43:20|6183.5|6183.5|6183.5|6183.5|6183.5|6183.5|6183.5|6183.5|0
1634201010000|2021-10-14 08:43:30|6183.79|6183.79|6184.48|6184.48|6184.7|6184.7|6183.79|6183.79|0
1634201020000|2021-10-14 08:43:40|6184.5|6184.5|6185|6185|6185|6185|6184.5|6184.5|0
1634201030000|2021-10-14 08:43:50|6184.71|6184.71|6184.42|6184.42|6184.71|6184.71|6184.42|6184.42|0
1634201040000|2021-10-14 08:44:00|6184.46|6184.46|6184.46|6184.46|6184.46|6184.46|6184.46|6184.46|0
1634201050000|2021-10-14 08:44:10|6184.45|6184.45|6183.83|6183.83|6184.45|6184.45|6183.25|6183.25|0
1634201060000|2021-10-14 08:44:20|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|0
1634201070000|2021-10-14 08:44:30|6182.96|6182.96|6182.73|6182.73|6182.96|6182.96|6182.73|6182.73|0
1634201080000|2021-10-14 08:44:40|6182.96|6182.96|6182.96|6182.96|6182.96|6182.96|6182.96|6182.96|0
1634201100000|2021-10-14 08:45:00|6183.18|6183.18|6182.94|6182.94|6183.18|6183.18|6182.94|6182.94|0
1634201110000|2021-10-14 08:45:10|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|0
1634201130000|2021-10-14 08:45:30|6183.27|6183.27|6182.6|6182.6|6183.27|6183.27|6182.6|6182.6|0
1634201140000|2021-10-14 08:45:40|6182.57|6182.57|6183.42|6183.42|6183.42|6183.42|6182.34|6182.34|0
1634201150000|2021-10-14 08:45:50|6184.13|6184.13|6184.59|6184.59|6184.59|6184.59|6184.13|6184.13|0
1634201160000|2021-10-14 08:46:00|6184.63|6184.63|6184.63|6184.63|6184.63|6184.63|6184.63|6184.63|0
1634201170000|2021-10-14 08:46:10|6184.85|6184.85|6185.14|6185.14|6185.71|6185.71|6184.85|6184.85|0
1634201180000|2021-10-14 08:46:20|6185.38|6185.38|6185.3|6185.3|6185.59|6185.59|6185.3|6185.3|0
1634201190000|2021-10-14 08:46:30|6184.66|6184.66|6184.46|6184.46|6184.66|6184.66|6184.46|6184.46|0
1634201210000|2021-10-14 08:46:50|6184.17|6184.17|6184.03|6184.03|6184.46|6184.46|6184.03|6184.03|0
1634201220000|2021-10-14 08:47:00|6184.05|6184.05|6184|6184|6184.05|6184.05|6184|6184|0
1634201240000|2021-10-14 08:47:20|6184.43|6184.43|6182.78|6182.78|6184.43|6184.43|6182.78|6182.78|0
1634201250000|2021-10-14 08:47:30|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|0
1634201260000|2021-10-14 08:47:40|6182.54|6182.54|6182.76|6182.76|6182.76|6182.76|6182.31|6182.31|0
1634201270000|2021-10-14 08:47:50|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|0
1634201280000|2021-10-14 08:48:00|6182.98|6182.98|6183.03|6183.03|6183.03|6183.03|6182.98|6182.98|0
1634201290000|2021-10-14 08:48:10|6183.07|6183.07|6182.83|6182.83|6183.07|6183.07|6182.83|6182.83|0
1634201300000|2021-10-14 08:48:20|6183.04|6183.04|6183.64|6183.64|6183.95|6183.95|6183.02|6183.02|0
1634201310000|2021-10-14 08:48:30|6184.12|6184.12|6184.12|6184.12|6184.12|6184.12|6184.12|6184.12|0
1634201320000|2021-10-14 08:48:40|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|0
1634201330000|2021-10-14 08:48:50|6184.78|6184.78|6184.26|6184.26|6184.78|6184.78|6184.26|6184.26|0
1634201340000|2021-10-14 08:49:00|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|0
1634201350000|2021-10-14 08:49:10|6184.76|6184.76|6186.48|6186.48|6186.48|6186.48|6184.76|6184.76|0
1634201370000|2021-10-14 08:49:30|6187.35|6187.35|6187.06|6187.06|6187.35|6187.35|6187.06|6187.06|0
1634201380000|2021-10-14 08:49:40|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|0
1634201400000|2021-10-14 08:50:00|6187.57|6187.57|6188.41|6188.41|6188.41|6188.41|6187.57|6187.57|0
1634201410000|2021-10-14 08:50:10|6188.39|6188.39|6188.39|6188.39|6188.39|6188.39|6188.39|6188.39|0
1634201430000|2021-10-14 08:50:30|6190.23|6190.23|6192.13|6192.13|6192.13|6192.13|6190.23|6190.23|0
1634201440000|2021-10-14 08:50:40|6192.16|6192.16|6193.57|6193.57|6193.57|6193.57|6192.16|6192.16|0
1634201450000|2021-10-14 08:50:50|6193.58|6193.58|6193.07|6193.07|6193.6|6193.6|6193.07|6193.07|0
1634201460000|2021-10-14 08:51:00|6193.36|6193.36|6192.91|6192.91|6193.36|6193.36|6192.91|6192.91|0
1634201470000|2021-10-14 08:51:10|6191.35|6191.35|6191.06|6191.06|6191.35|6191.35|6191.06|6191.06|0
1634201480000|2021-10-14 08:51:20|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|0
1634201490000|2021-10-14 08:51:30|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|0
1634201510000|2021-10-14 08:51:50|6190.26|6190.26|6189.57|6189.57|6190.26|6190.26|6189.57|6189.57|0
1634201520000|2021-10-14 08:52:00|6189.1|6189.1|6188.84|6188.84|6189.1|6189.1|6188.84|6188.84|0
1634201530000|2021-10-14 08:52:10|6188.6|6188.6|6188.17|6188.17|6188.6|6188.6|6188.17|6188.17|0
1634201540000|2021-10-14 08:52:20|6187.94|6187.94|6187.7|6187.7|6187.94|6187.94|6187.7|6187.7|0
1634201550000|2021-10-14 08:52:30|6187.91|6187.91|6187.91|6187.91|6187.91|6187.91|6187.91|6187.91|0
1634201560000|2021-10-14 08:52:40|6188.63|6188.63|6186.98|6186.98|6188.63|6188.63|6186.98|6186.98|0
1634201570000|2021-10-14 08:52:50|6186.69|6186.69|6186.21|6186.21|6186.69|6186.69|6186.21|6186.21|0
1634201580000|2021-10-14 08:53:00|6185.92|6185.92|6185.9|6185.9|6185.92|6185.92|6185.89|6185.89|0
1634201590000|2021-10-14 08:53:10|6185.42|6185.42|6184.78|6184.78|6185.42|6185.42|6184.78|6184.78|0
1634201600000|2021-10-14 08:53:20|6184.54|6184.54|6183.96|6183.96|6184.54|6184.54|6183.96|6183.96|0
1634201610000|2021-10-14 08:53:30|6184.2|6184.2|6184.49|6184.49|6184.49|6184.49|6184.2|6184.2|0
1634201620000|2021-10-14 08:53:40|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6183.96|6183.96|0
1634201630000|2021-10-14 08:53:50|6183.91|6183.91|6183.34|6183.34|6183.91|6183.91|6183.34|6183.34|0
1634201640000|2021-10-14 08:54:00|6183.05|6183.05|6183.05|6183.05|6183.05|6183.05|6183.05|6183.05|0
1634201650000|2021-10-14 08:54:10|6183.34|6183.34|6183.12|6183.12|6183.34|6183.34|6183.12|6183.12|0
1634201660000|2021-10-14 08:54:20|6183.16|6183.16|6183.16|6183.16|6183.16|6183.16|6183.16|6183.16|0
1634201670000|2021-10-14 08:54:30|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|0
1634201690000|2021-10-14 08:54:50|6183.58|6183.58|6185.25|6185.25|6185.25|6185.25|6183.58|6183.58|0
1634201700000|2021-10-14 08:55:00|6185.54|6185.54|6184.96|6184.96|6186.5|6186.5|6184.96|6184.96|0
1634201720000|2021-10-14 08:55:20|6185.18|6185.18|6185.41|6185.41|6185.41|6185.41|6185.18|6185.18|0
1634201730000|2021-10-14 08:55:30|6187.1|6187.1|6187.05|6187.05|6187.27|6187.27|6187.05|6187.05|0
1634201750000|2021-10-14 08:55:50|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|0
1634201760000|2021-10-14 08:56:00|6186.8|6186.8|6187.04|6187.04|6187.04|6187.04|6186.56|6186.56|0
1634201770000|2021-10-14 08:56:10|6186.75|6186.75|6186.48|6186.48|6186.75|6186.75|6186.46|6186.46|0
1634201800000|2021-10-14 08:56:40|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|0
1634201810000|2021-10-14 08:56:50|6187.17|6187.17|6187.17|6187.17|6187.17|6187.17|6187.17|6187.17|0
1634201820000|2021-10-14 08:57:00|6187.39|6187.39|6188.16|6188.16|6188.16|6188.16|6187.39|6187.39|0
1634201830000|2021-10-14 08:57:10|6187.63|6187.63|6187.35|6187.35|6187.63|6187.63|6187.34|6187.34|0
1634201840000|2021-10-14 08:57:20|6185.58|6185.58|6184.5|6184.5|6185.58|6185.58|6184.28|6184.28|0
1634201850000|2021-10-14 08:57:30|6184.21|6184.21|6182.85|6182.85|6184.21|6184.21|6182.85|6182.85|0
1634201860000|2021-10-14 08:57:40|6183.09|6183.09|6183.8|6183.8|6183.8|6183.8|6183.09|6183.09|0
1634201870000|2021-10-14 08:57:50|6184.09|6184.09|6184.09|6184.09|6184.09|6184.09|6184.09|6184.09|0
1634201880000|2021-10-14 08:58:00|6184.6|6184.6|6185.14|6185.14|6185.14|6185.14|6184.6|6184.6|0
1634201890000|2021-10-14 08:58:10|6185.17|6185.17|6183.97|6183.97|6185.18|6185.18|6183.97|6183.97|0
1634201900000|2021-10-14 08:58:20|6183.68|6183.68|6182.65|6182.65|6183.68|6183.68|6182.65|6182.65|0
1634201910000|2021-10-14 08:58:30|6182.08|6182.08|6182.08|6182.08|6182.08|6182.08|6182.08|6182.08|0
1634201920000|2021-10-14 08:58:40|6180.65|6180.65|6179.09|6179.09|6180.65|6180.65|6179.09|6179.09|0
1634201940000|2021-10-14 08:59:00|6179.6|6179.6|6179.86|6179.86|6179.86|6179.86|6179.6|6179.6|0
1634201960000|2021-10-14 08:59:20|6180.65|6180.65|6180.62|6180.62|6180.65|6180.65|6180.62|6180.62|0
1634201970000|2021-10-14 08:59:30|6180.6|6180.6|6180.53|6180.53|6180.6|6180.6|6180.53|6180.53|0
1634201980000|2021-10-14 08:59:40|6180.74|6180.74|6181.29|6181.29|6181.29|6181.29|6180.53|6180.53|0
1634201990000|2021-10-14 08:59:50|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|0
1634202000000|2021-10-14 09:00:00|6181.82|6181.82|6182.66|6182.66|6182.66|6182.66|6181.82|6181.82|0
1634202010000|2021-10-14 09:00:10|6181.79|6181.79|6181.05|6181.05|6181.79|6181.79|6181.05|6181.05|0
1634202030000|2021-10-14 09:00:30|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|0
1634202060000|2021-10-14 09:01:00|6181.22|6181.22|6182.38|6182.38|6182.38|6182.38|6181.22|6181.22|0
1634202070000|2021-10-14 09:01:10|6182.67|6182.67|6182.88|6182.88|6182.88|6182.88|6182.67|6182.67|0
1634202080000|2021-10-14 09:01:20|6183.6|6183.6|6181.03|6181.03|6183.6|6183.6|6181.03|6181.03|0
1634202090000|2021-10-14 09:01:30|6180.08|6180.08|6178.98|6178.98|6180.37|6180.37|6178.98|6178.98|0
1634202100000|2021-10-14 09:01:40|6179.19|6179.19|6178.92|6178.92|6179.22|6179.22|6178.92|6178.92|0
1634202120000|2021-10-14 09:02:00|6178.94|6178.94|6178.7|6178.7|6178.94|6178.94|6178.7|6178.7|0
1634202130000|2021-10-14 09:02:10|6179.39|6179.39|6176.73|6176.73|6179.39|6179.39|6176.73|6176.73|0
1634202140000|2021-10-14 09:02:20|6176.52|6176.52|6176.23|6176.23|6176.52|6176.52|6175.99|6175.99|0
1634202150000|2021-10-14 09:02:30|6176.47|6176.47|6176.23|6176.23|6176.47|6176.47|6176.23|6176.23|0
1634202160000|2021-10-14 09:02:40|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|0
1634202170000|2021-10-14 09:02:50|6174.83|6174.83|6170.89|6170.89|6174.83|6174.83|6170.86|6170.86|0
1634202180000|2021-10-14 09:03:00|6170.92|6170.92|6171.85|6171.85|6171.85|6171.85|6170.92|6170.92|0
1634202190000|2021-10-14 09:03:10|6171.84|6171.84|6172.25|6172.25|6172.28|6172.28|6171.82|6171.82|0
1634202200000|2021-10-14 09:03:20|6172.46|6172.46|6173.45|6173.45|6173.83|6173.83|6172.46|6172.46|0
1634202210000|2021-10-14 09:03:30|6173.02|6173.02|6172.93|6172.93|6173.02|6173.02|6172.93|6172.93|0
1634202220000|2021-10-14 09:03:40|6172.95|6172.95|6172.99|6172.99|6172.99|6172.99|6172.95|6172.95|0
1634202230000|2021-10-14 09:03:50|6173.28|6173.28|6174|6174|6174|6174|6173.28|6173.28|0
1634202240000|2021-10-14 09:04:00|6174.66|6174.66|6174.66|6174.66|6174.66|6174.66|6174.66|6174.66|0
1634202250000|2021-10-14 09:04:10|6174.38|6174.38|6174.09|6174.09|6174.38|6174.38|6174.09|6174.09|0
1634202260000|2021-10-14 09:04:20|6174.13|6174.13|6173.84|6173.84|6174.13|6174.13|6173.01|6173.01|0
1634202270000|2021-10-14 09:04:30|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|0
1634202280000|2021-10-14 09:04:40|6173.77|6173.77|6173.98|6173.98|6173.98|6173.98|6173.77|6173.77|0
1634202290000|2021-10-14 09:04:50|6173.77|6173.77|6173.77|6173.77|6173.77|6173.77|6173.77|6173.77|0
1634202300000|2021-10-14 09:05:00|6173.82|6173.82|6173.82|6173.82|6173.82|6173.82|6173.82|6173.82|0
1634202310000|2021-10-14 09:05:10|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|0
1634202320000|2021-10-14 09:05:20|6173.89|6173.89|6173.89|6173.89|6173.89|6173.89|6173.89|6173.89|0
1634202350000|2021-10-14 09:05:50|6174.1|6174.1|6174.1|6174.1|6174.1|6174.1|6174.1|6174.1|0
1634202360000|2021-10-14 09:06:00|6174.97|6174.97|6174.97|6174.97|6174.97|6174.97|6174.97|6174.97|0
1634202370000|2021-10-14 09:06:10|6175.4|6175.4|6175.88|6175.88|6175.88|6175.88|6175.4|6175.4|0
1634202390000|2021-10-14 09:06:30|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|0
1634202400000|2021-10-14 09:06:40|6176.33|6176.33|6175.42|6175.42|6176.33|6176.33|6175.41|6175.41|0
1634202410000|2021-10-14 09:06:50|6175.45|6175.45|6175.45|6175.45|6175.45|6175.45|6175.45|6175.45|0
1634202420000|2021-10-14 09:07:00|6175.16|6175.16|6173.09|6173.09|6175.16|6175.16|6173.09|6173.09|0
1634202450000|2021-10-14 09:07:30|6173.3|6173.3|6172.02|6172.02|6173.3|6173.3|6172.02|6172.02|0
1634202460000|2021-10-14 09:07:40|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|0
1634202470000|2021-10-14 09:07:50|6171.97|6171.97|6171.97|6171.97|6171.97|6171.97|6171.97|6171.97|0
1634202480000|2021-10-14 09:08:00|6171.96|6171.96|6173.01|6173.01|6173.01|6173.01|6171.96|6171.96|0
1634202510000|2021-10-14 09:08:30|6173.66|6173.66|6173.95|6173.95|6174.81|6174.81|6173.66|6173.66|0
1634202520000|2021-10-14 09:08:40|6174.42|6174.42|6176.36|6176.36|6176.36|6176.36|6174.42|6174.42|0
1634202530000|2021-10-14 09:08:50|6175.78|6175.78|6175.62|6175.62|6175.78|6175.78|6175.62|6175.62|0
1634202540000|2021-10-14 09:09:00|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|0
1634202550000|2021-10-14 09:09:10|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|0
1634202580000|2021-10-14 09:09:40|6176.03|6176.03|6175.81|6175.81|6176.03|6176.03|6175.52|6175.52|0
1634202590000|2021-10-14 09:09:50|6176.03|6176.03|6175.74|6175.74|6176.03|6176.03|6175.74|6175.74|0
1634202600000|2021-10-14 09:10:00|6176.21|6176.21|6176.21|6176.21|6176.21|6176.21|6176.21|6176.21|0
1634202610000|2021-10-14 09:10:10|6177.01|6177.01|6177.01|6177.01|6177.01|6177.01|6177.01|6177.01|0
1634202620000|2021-10-14 09:10:20|6176.72|6176.72|6176.4|6176.4|6176.72|6176.72|6176.4|6176.4|0
1634202630000|2021-10-14 09:10:30|6176.11|6176.11|6173.46|6173.46|6176.15|6176.15|6173.46|6173.46|0
1634202640000|2021-10-14 09:10:40|6173.43|6173.43|6172.25|6172.25|6173.43|6173.43|6172.25|6172.25|0
1634202650000|2021-10-14 09:10:50|6173.25|6173.25|6173.25|6173.25|6173.25|6173.25|6173.25|6173.25|0
1634202660000|2021-10-14 09:11:00|6173.54|6173.54|6174.55|6174.55|6174.55|6174.55|6173.25|6173.25|0
1634202670000|2021-10-14 09:11:10|6174.26|6174.26|6174.18|6174.18|6174.47|6174.47|6173.9|6173.9|0
1634202680000|2021-10-14 09:11:20|6173.9|6173.9|6173.65|6173.65|6174.17|6174.17|6173.65|6173.65|0
1634202690000|2021-10-14 09:11:30|6173.88|6173.88|6173.65|6173.65|6173.88|6173.88|6173.65|6173.65|0
1634202710000|2021-10-14 09:11:50|6174.08|6174.08|6173.86|6173.86|6174.29|6174.29|6173.86|6173.86|0
1634202720000|2021-10-14 09:12:00|6174.73|6174.73|6175.58|6175.58|6175.87|6175.87|6174.73|6174.73|0
1634202730000|2021-10-14 09:12:10|6175.6|6175.6|6175.83|6175.83|6175.86|6175.86|6175.6|6175.6|0
1634202740000|2021-10-14 09:12:20|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|0
1634202750000|2021-10-14 09:12:30|6175.89|6175.89|6179.18|6179.18|6179.18|6179.18|6175.89|6175.89|0
1634202760000|2021-10-14 09:12:40|6179.24|6179.24|6179.03|6179.03|6179.24|6179.24|6179.03|6179.03|0
1634202770000|2021-10-14 09:12:50|6179.08|6179.08|6180.22|6180.22|6180.22|6180.22|6179.08|6179.08|0
1634202780000|2021-10-14 09:13:00|6180.31|6180.31|6180.08|6180.08|6180.33|6180.33|6180.08|6180.08|0
1634202800000|2021-10-14 09:13:20|6180.06|6180.06|6180.06|6180.06|6180.06|6180.06|6180.06|6180.06|0
1634202810000|2021-10-14 09:13:30|6180.64|6180.64|6180.35|6180.35|6180.64|6180.64|6180.35|6180.35|0
1634202820000|2021-10-14 09:13:40|6180.64|6180.64|6177.14|6177.14|6180.64|6180.64|6177.12|6177.12|0
1634202830000|2021-10-14 09:13:50|6176.66|6176.66|6175.45|6175.45|6176.66|6176.66|6175.45|6175.45|0
1634202840000|2021-10-14 09:14:00|6175.47|6175.47|6174.7|6174.7|6175.47|6175.47|6174.12|6174.12|0
1634202850000|2021-10-14 09:14:10|6172.67|6172.67|6172.67|6172.67|6172.67|6172.67|6172.67|6172.67|0
1634202860000|2021-10-14 09:14:20|6173.12|6173.12|6172.09|6172.09|6173.43|6173.43|6172.09|6172.09|0
1634202870000|2021-10-14 09:14:30|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|0
1634202880000|2021-10-14 09:14:40|6171.33|6171.33|6171.33|6171.33|6171.33|6171.33|6171.33|6171.33|0
1634202890000|2021-10-14 09:14:50|6170.47|6170.47|6170.47|6170.47|6170.47|6170.47|6170.47|6170.47|0
1634202900000|2021-10-14 09:15:00|6170.9|6170.9|6171.42|6171.42|6171.42|6171.42|6170.9|6170.9|0
1634202910000|2021-10-14 09:15:10|6170.85|6170.85|6171.42|6171.42|6171.42|6171.42|6170.85|6170.85|0
1634202930000|2021-10-14 09:15:30|6171.47|6171.47|6172.04|6172.04|6172.09|6172.09|6171.47|6171.47|0
1634202940000|2021-10-14 09:15:40|6172.28|6172.28|6172.28|6172.28|6172.28|6172.28|6172.28|6172.28|0
1634202950000|2021-10-14 09:15:50|6171.37|6171.37|6170.79|6170.79|6171.37|6171.37|6170.79|6170.79|0
1634202960000|2021-10-14 09:16:00|6170.5|6170.5|6168.35|6168.35|6170.5|6170.5|6168.33|6168.33|0
1634202970000|2021-10-14 09:16:10|6168.38|6168.38|6167.15|6167.15|6168.38|6168.38|6166.87|6166.87|0
1634202980000|2021-10-14 09:16:20|6167.37|6167.37|6171.23|6171.23|6171.23|6171.23|6167.37|6167.37|0
1634202990000|2021-10-14 09:16:30|6171.52|6171.52|6171.52|6171.52|6171.81|6171.81|6171.52|6171.52|0
1634203000000|2021-10-14 09:16:40|6171.23|6171.23|6170.13|6170.13|6171.23|6171.23|6170.1|6170.1|0
1634203020000|2021-10-14 09:17:00|6170.6|6170.6|6171.26|6171.26|6171.26|6171.26|6170.6|6170.6|0
1634203030000|2021-10-14 09:17:10|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1634203040000|2021-10-14 09:17:20|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|0
1634203050000|2021-10-14 09:17:30|6172.34|6172.34|6171.36|6171.36|6172.34|6172.34|6171.36|6171.36|0
1634203070000|2021-10-14 09:17:50|6172.08|6172.08|6172.8|6172.8|6172.8|6172.8|6172.08|6172.08|0
1634203080000|2021-10-14 09:18:00|6173.51|6173.51|6172.51|6172.51|6173.51|6173.51|6172.51|6172.51|0
1634203100000|2021-10-14 09:18:20|6172.56|6172.56|6172.85|6172.85|6172.85|6172.85|6172.56|6172.56|0
1634203110000|2021-10-14 09:18:30|6172.86|6172.86|6172.88|6172.88|6172.88|6172.88|6172.86|6172.86|0
1634203120000|2021-10-14 09:18:40|6172.59|6172.59|6172.31|6172.31|6172.59|6172.59|6172.31|6172.31|0
1634203130000|2021-10-14 09:18:50|6172.07|6172.07|6172.85|6172.85|6172.88|6172.88|6172.07|6172.07|0
1634203140000|2021-10-14 09:19:00|6173.56|6173.56|6173.56|6173.56|6173.85|6173.85|6173.56|6173.56|0
1634203150000|2021-10-14 09:19:10|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|0
1634203160000|2021-10-14 09:19:20|6173.97|6173.97|6173.97|6173.97|6173.97|6173.97|6173.97|6173.97|0
1634203170000|2021-10-14 09:19:30|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1634203180000|2021-10-14 09:19:40|6174.9|6174.9|6176.6|6176.6|6176.6|6176.6|6174.9|6174.9|0
1634203200000|2021-10-14 09:20:00|6176.09|6176.09|6176.23|6176.23|6176.23|6176.23|6175.8|6175.8|0
1634203210000|2021-10-14 09:20:10|6176.66|6176.66|6176.92|6176.92|6176.92|6176.92|6176.66|6176.66|0
1634203220000|2021-10-14 09:20:20|6177.21|6177.21|6176.97|6176.97|6177.21|6177.21|6176.97|6176.97|0
1634203230000|2021-10-14 09:20:30|6177.45|6177.45|6178.17|6178.17|6178.17|6178.17|6177.45|6177.45|0
1634203240000|2021-10-14 09:20:40|6178.21|6178.21|6178.21|6178.21|6178.21|6178.21|6178.21|6178.21|0
1634203260000|2021-10-14 09:21:00|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|0
1634203270000|2021-10-14 09:21:10|6177.73|6177.73|6176.57|6176.57|6177.74|6177.74|6176.57|6176.57|0
1634203330000|2021-10-14 09:22:10|6176.52|6176.52|6176.52|6176.52|6176.52|6176.52|6176.52|6176.52|0
1634203340000|2021-10-14 09:22:20|6176.49|6176.49|6176.49|6176.49|6176.49|6176.49|6176.49|6176.49|0
1634203350000|2021-10-14 09:22:30|6176.26|6176.26|6175.75|6175.75|6176.26|6176.26|6175.75|6175.75|0
1634203360000|2021-10-14 09:22:40|6175.54|6175.54|6175.04|6175.04|6175.54|6175.54|6175.04|6175.04|0
1634203370000|2021-10-14 09:22:50|6175.47|6175.47|6175.69|6175.69|6175.69|6175.69|6175.47|6175.47|0
1634203380000|2021-10-14 09:23:00|6175.9|6175.9|6179.78|6179.78|6179.78|6179.78|6175.9|6175.9|0
1634203390000|2021-10-14 09:23:10|6178.83|6178.83|6178.3|6178.3|6178.83|6178.83|6178.3|6178.3|0
1634203410000|2021-10-14 09:23:30|6180.39|6180.39|6180.97|6180.97|6180.97|6180.97|6180.39|6180.39|0
1634203420000|2021-10-14 09:23:40|6181.26|6181.26|6182.69|6182.69|6182.69|6182.69|6180.97|6180.97|0
1634203440000|2021-10-14 09:24:00|6182.16|6182.16|6180.7|6180.7|6182.16|6182.16|6180.7|6180.7|0
1634203450000|2021-10-14 09:24:10|6180.06|6180.06|6180.06|6180.06|6180.06|6180.06|6180.06|6180.06|0
1634203460000|2021-10-14 09:24:20|6180.07|6180.07|6179.12|6179.12|6180.07|6180.07|6179.12|6179.12|0
1634203490000|2021-10-14 09:24:50|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|0
1634203500000|2021-10-14 09:25:00|6179.1|6179.1|6179.1|6179.1|6179.1|6179.1|6179.1|6179.1|0
1634203510000|2021-10-14 09:25:10|6179.11|6179.11|6178.9|6178.9|6179.11|6179.11|6178.9|6178.9|0
1634203520000|2021-10-14 09:25:20|6177.45|6177.45|6178.48|6178.48|6178.48|6178.48|6177.45|6177.45|0
1634203540000|2021-10-14 09:25:40|6178.59|6178.59|6178.57|6178.57|6178.59|6178.59|6178.57|6178.57|0
1634203550000|2021-10-14 09:25:50|6179.26|6179.26|6179.55|6179.55|6179.84|6179.84|6179.26|6179.26|0
1634203570000|2021-10-14 09:26:10|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|0
1634203580000|2021-10-14 09:26:20|6180.06|6180.06|6179.84|6179.84|6180.87|6180.87|6179.84|6179.84|0
1634203610000|2021-10-14 09:26:50|6180.27|6180.27|6181.14|6181.14|6181.14|6181.14|6180.27|6180.27|0
1634203630000|2021-10-14 09:27:10|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|0
1634203660000|2021-10-14 09:27:40|6181.52|6181.52|6182.28|6182.28|6182.28|6182.28|6181.52|6181.52|0
1634203670000|2021-10-14 09:27:50|6182.5|6182.5|6183.93|6183.93|6183.93|6183.93|6182.5|6182.5|0
1634203680000|2021-10-14 09:28:00|6183.72|6183.72|6183.42|6183.42|6183.72|6183.72|6183.42|6183.42|0
1634203690000|2021-10-14 09:28:10|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|6183.38|0
1634203700000|2021-10-14 09:28:20|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|0
1634203740000|2021-10-14 09:29:00|6184.13|6184.13|6184.56|6184.56|6184.56|6184.56|6184.13|6184.13|0
1634203760000|2021-10-14 09:29:20|6185.04|6185.04|6185.28|6185.28|6185.28|6185.28|6185.04|6185.04|0
1634203770000|2021-10-14 09:29:30|6184.61|6184.61|6184.61|6184.61|6184.61|6184.61|6184.61|6184.61|0
1634203790000|2021-10-14 09:29:50|6184.4|6184.4|6184.58|6184.58|6184.58|6184.58|6184.34|6184.34|0
1634203800000|2021-10-14 09:30:00|6186.89|6186.89|6185.97|6185.97|6186.89|6186.89|6185.97|6185.97|0
1634203810000|2021-10-14 09:30:10|6186.88|6186.88|6186.16|6186.16|6186.88|6186.88|6186.16|6186.16|0
1634203820000|2021-10-14 09:30:20|6185.87|6185.87|6185.57|6185.57|6185.87|6185.87|6185.57|6185.57|0
1634203830000|2021-10-14 09:30:30|6185.62|6185.62|6185.18|6185.18|6185.89|6185.89|6185.18|6185.18|0
1634203850000|2021-10-14 09:30:50|6184.74|6184.74|6184.74|6184.74|6184.74|6184.74|6184.74|6184.74|0
1634203860000|2021-10-14 09:31:00|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|0
1634203870000|2021-10-14 09:31:10|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|0
1634203880000|2021-10-14 09:31:20|6184.98|6184.98|6184.47|6184.47|6184.98|6184.98|6184.47|6184.47|0
1634203890000|2021-10-14 09:31:30|6184.76|6184.76|6184.47|6184.47|6184.76|6184.76|6184.47|6184.47|0
1634203900000|2021-10-14 09:31:40|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|6184.76|0
1634203910000|2021-10-14 09:31:50|6184.77|6184.77|6185.46|6185.46|6185.46|6185.46|6184.77|6184.77|0
1634203920000|2021-10-14 09:32:00|6185.43|6185.43|6185.43|6185.43|6185.44|6185.44|6185.43|6185.43|0
1634203930000|2021-10-14 09:32:10|6186.29|6186.29|6187.68|6187.68|6188.47|6188.47|6186.29|6186.29|0
1634203940000|2021-10-14 09:32:20|6187.89|6187.89|6188.58|6188.58|6188.58|6188.58|6187.89|6187.89|0
1634203950000|2021-10-14 09:32:30|6188.61|6188.61|6189.56|6189.56|6189.56|6189.56|6188.61|6188.61|0
1634203960000|2021-10-14 09:32:40|6189.78|6189.78|6189.99|6189.99|6189.99|6189.99|6189.78|6189.78|0
1634203970000|2021-10-14 09:32:50|6191.44|6191.44|6191.44|6191.44|6191.65|6191.65|6191.44|6191.44|0
1634203980000|2021-10-14 09:33:00|6191.73|6191.73|6191.99|6191.99|6191.99|6191.99|6191.44|6191.44|0
1634203990000|2021-10-14 09:33:10|6191.75|6191.75|6191.99|6191.99|6191.99|6191.99|6191.75|6191.75|0
1634204000000|2021-10-14 09:33:20|6191.75|6191.75|6191.75|6191.75|6192.04|6192.04|6191.75|6191.75|0
1634204010000|2021-10-14 09:33:30|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1634204040000|2021-10-14 09:34:00|6192.23|6192.23|6193.76|6193.76|6193.76|6193.76|6192.23|6192.23|0
1634204050000|2021-10-14 09:34:10|6193.78|6193.78|6194.84|6194.84|6194.84|6194.84|6193.78|6193.78|0
1634204060000|2021-10-14 09:34:20|6194.89|6194.89|6197.52|6197.52|6197.52|6197.52|6194.89|6194.89|0
1634204070000|2021-10-14 09:34:30|6199.65|6199.65|6201.49|6201.49|6202.61|6202.61|6199.44|6199.44|0
1634204080000|2021-10-14 09:34:40|6201.77|6201.77|6201.98|6201.98|6202.44|6202.44|6201.49|6201.49|0
1634204090000|2021-10-14 09:34:50|6202.22|6202.22|6203.51|6203.51|6203.51|6203.51|6202.22|6202.22|0
1634204100000|2021-10-14 09:35:00|6203.58|6203.58|6207.71|6207.71|6207.71|6207.71|6203.58|6203.58|0
1634204110000|2021-10-14 09:35:10|6207.75|6207.75|6210.4|6210.4|6210.64|6210.64|6207.75|6207.75|0
1634204120000|2021-10-14 09:35:20|6210.43|6210.43|6210.13|6210.13|6212.63|6212.63|6210.1|6210.1|0
1634204130000|2021-10-14 09:35:30|6210.14|6210.14|6207.75|6207.75|6210.14|6210.14|6207.75|6207.75|0
1634204140000|2021-10-14 09:35:40|6207.32|6207.32|6205.98|6205.98|6207.32|6207.32|6205.68|6205.68|0
1634204150000|2021-10-14 09:35:50|6205.93|6205.93|6206.53|6206.53|6206.53|6206.53|6205.48|6205.48|0
1634204160000|2021-10-14 09:36:00|6206.51|6206.51|6209.38|6209.38|6209.38|6209.38|6206.51|6206.51|0
1634204170000|2021-10-14 09:36:10|6208.35|6208.35|6206.2|6206.2|6208.35|6208.35|6206.2|6206.2|0
1634204180000|2021-10-14 09:36:20|6206.63|6206.63|6205.81|6205.81|6206.63|6206.63|6205.52|6205.52|0
1634204190000|2021-10-14 09:36:30|6206.29|6206.29|6206.53|6206.53|6206.53|6206.53|6206.29|6206.29|0
1634204200000|2021-10-14 09:36:40|6207.11|6207.11|6207.11|6207.11|6207.11|6207.11|6207.11|6207.11|0
1634204210000|2021-10-14 09:36:50|6207.58|6207.58|6207.34|6207.34|6207.58|6207.58|6207.34|6207.34|0
1634204220000|2021-10-14 09:37:00|6207.77|6207.77|6208.06|6208.06|6208.06|6208.06|6207.2|6207.2|0
1634204230000|2021-10-14 09:37:10|6207.49|6207.49|6207.5|6207.5|6207.5|6207.5|6207.49|6207.49|0
1634204240000|2021-10-14 09:37:20|6206.93|6206.93|6206.74|6206.74|6207.21|6207.21|6206.74|6206.74|0
1634204260000|2021-10-14 09:37:40|6206.52|6206.52|6206.47|6206.47|6206.52|6206.52|6205.44|6205.44|0
1634204270000|2021-10-14 09:37:50|6206.71|6206.71|6206.71|6206.71|6206.71|6206.71|6206.71|6206.71|0
1634204280000|2021-10-14 09:38:00|6207.53|6207.53|6208.34|6208.34|6208.34|6208.34|6207.53|6207.53|0
1634204290000|2021-10-14 09:38:10|6208.58|6208.58|6208.07|6208.07|6208.58|6208.58|6208.07|6208.07|0
1634204300000|2021-10-14 09:38:20|6206.92|6206.92|6206.06|6206.06|6206.92|6206.92|6205.77|6205.77|0
1634204310000|2021-10-14 09:38:30|6206.03|6206.03|6205.48|6205.48|6206.44|6206.44|6205.48|6205.48|0
1634204340000|2021-10-14 09:39:00|6205.19|6205.19|6207.38|6207.38|6207.59|6207.59|6205.19|6205.19|0
1634204350000|2021-10-14 09:39:10|6208.02|6208.02|6208.02|6208.02|6208.02|6208.02|6208.02|6208.02|0
1634204360000|2021-10-14 09:39:20|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|0
1634204380000|2021-10-14 09:39:40|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|0
1634204400000|2021-10-14 09:40:00|6207.74|6207.74|6208.17|6208.17|6208.17|6208.17|6207.74|6207.74|0
1634204410000|2021-10-14 09:40:10|6207.88|6207.88|6209.84|6209.84|6209.84|6209.84|6207.88|6207.88|0
1634204420000|2021-10-14 09:40:20|6208.95|6208.95|6208.71|6208.71|6208.95|6208.95|6208.71|6208.71|0
1634204430000|2021-10-14 09:40:30|6208.67|6208.67|6208.68|6208.68|6208.68|6208.68|6208.67|6208.67|0
1634204440000|2021-10-14 09:40:40|6208.97|6208.97|6209.26|6209.26|6209.26|6209.26|6208.97|6208.97|0
1634204460000|2021-10-14 09:41:00|6207.58|6207.58|6208.28|6208.28|6208.28|6208.28|6207.36|6207.36|0
1634204470000|2021-10-14 09:41:10|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|0
1634204480000|2021-10-14 09:41:20|6208.99|6208.99|6207.63|6207.63|6208.99|6208.99|6207.63|6207.63|0
1634204490000|2021-10-14 09:41:30|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|0
1634204500000|2021-10-14 09:41:40|6206.84|6206.84|6202.61|6202.61|6206.84|6206.84|6202.61|6202.61|0
1634204510000|2021-10-14 09:41:50|6202.63|6202.63|6204.93|6204.93|6204.93|6204.93|6202.63|6202.63|0
1634204520000|2021-10-14 09:42:00|6203.98|6203.98|6204.75|6204.75|6204.75|6204.75|6201.92|6201.92|0
1634204530000|2021-10-14 09:42:10|6204.99|6204.99|6203.13|6203.13|6205.42|6205.42|6203.13|6203.13|0
1634204540000|2021-10-14 09:42:20|6203.56|6203.56|6203.24|6203.24|6205.01|6205.01|6203.24|6203.24|0
1634204550000|2021-10-14 09:42:30|6203.53|6203.53|6203.53|6203.53|6203.53|6203.53|6203.53|6203.53|0
1634204560000|2021-10-14 09:42:40|6203.96|6203.96|6204.44|6204.44|6204.44|6204.44|6203.96|6203.96|0
1634204570000|2021-10-14 09:42:50|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|0
1634204580000|2021-10-14 09:43:00|6204.89|6204.89|6204.98|6204.98|6204.98|6204.98|6203.64|6203.64|0
1634204610000|2021-10-14 09:43:30|6205.19|6205.19|6206.58|6206.58|6206.58|6206.58|6205.19|6205.19|0
1634204620000|2021-10-14 09:43:40|6207.73|6207.73|6205.5|6205.5|6207.73|6207.73|6205.5|6205.5|0
1634204630000|2021-10-14 09:43:50|6205.56|6205.56|6205.68|6205.68|6205.68|6205.68|6205.56|6205.56|0
1634204640000|2021-10-14 09:44:00|6205.97|6205.97|6206.74|6206.74|6206.98|6206.98|6205.97|6205.97|0
1634204650000|2021-10-14 09:44:10|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|0
1634204670000|2021-10-14 09:44:30|6206.95|6206.95|6206.98|6206.98|6206.98|6206.98|6206.69|6206.69|0
1634204680000|2021-10-14 09:44:40|6207.45|6207.45|6207.79|6207.79|6207.79|6207.79|6207.45|6207.45|0
1634204690000|2021-10-14 09:44:50|6208.26|6208.26|6208.49|6208.49|6208.5|6208.5|6208.26|6208.26|0
1634204700000|2021-10-14 09:45:00|6208.78|6208.78|6206.01|6206.01|6209.21|6209.21|6206.01|6206.01|0
1634204710000|2021-10-14 09:45:10|6206.58|6206.58|6206.55|6206.55|6206.58|6206.58|6206.52|6206.52|0
1634204720000|2021-10-14 09:45:20|6206.52|6206.52|6206.07|6206.07|6206.52|6206.52|6206.07|6206.07|0
1634204730000|2021-10-14 09:45:30|6206.04|6206.04|6205.74|6205.74|6206.04|6206.04|6205.74|6205.74|0
1634204740000|2021-10-14 09:45:40|6205.31|6205.31|6205.27|6205.27|6205.31|6205.31|6205.27|6205.27|0
1634204750000|2021-10-14 09:45:50|6205.23|6205.23|6205.22|6205.22|6205.23|6205.23|6205.22|6205.22|0
1634204760000|2021-10-14 09:46:00|6206.09|6206.09|6205.77|6205.77|6206.09|6206.09|6205.75|6205.75|0
1634204770000|2021-10-14 09:46:10|6206.01|6206.01|6206.3|6206.3|6206.3|6206.3|6206.01|6206.01|0
1634204780000|2021-10-14 09:46:20|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|0
1634204790000|2021-10-14 09:46:30|6205.71|6205.71|6205.69|6205.69|6205.71|6205.71|6205.69|6205.69|0
1634204800000|2021-10-14 09:46:40|6205.42|6205.42|6205.2|6205.2|6205.9|6205.9|6205.2|6205.2|0
1634204810000|2021-10-14 09:46:50|6205.44|6205.44|6204.85|6204.85|6205.44|6205.44|6204.85|6204.85|0
1634204820000|2021-10-14 09:47:00|6204.63|6204.63|6205.52|6205.52|6205.52|6205.52|6204.63|6204.63|0
1634204830000|2021-10-14 09:47:10|6206.24|6206.24|6206.45|6206.45|6206.45|6206.45|6206.21|6206.21|0
1634204840000|2021-10-14 09:47:20|6206.48|6206.48|6207.12|6207.12|6207.12|6207.12|6206.48|6206.48|0
1634204850000|2021-10-14 09:47:30|6207.36|6207.36|6208.22|6208.22|6208.22|6208.22|6207.36|6207.36|0
1634204860000|2021-10-14 09:47:40|6208.44|6208.44|6208.46|6208.46|6208.46|6208.46|6208.42|6208.42|0
1634204870000|2021-10-14 09:47:50|6208.5|6208.5|6208.04|6208.04|6208.54|6208.54|6207.63|6207.63|0
1634204880000|2021-10-14 09:48:00|6208.02|6208.02|6208.49|6208.49|6208.49|6208.49|6208.02|6208.02|0
1634204890000|2021-10-14 09:48:10|6207.56|6207.56|6206.49|6206.49|6207.56|6207.56|6206.39|6206.39|0
1634204900000|2021-10-14 09:48:20|6205.91|6205.91|6204.69|6204.69|6205.91|6205.91|6204.69|6204.69|0
1634204910000|2021-10-14 09:48:30|6204.71|6204.71|6203.45|6203.45|6204.74|6204.74|6203.45|6203.45|0
1634204920000|2021-10-14 09:48:40|6203.43|6203.43|6202.64|6202.64|6203.43|6203.43|6202.64|6202.64|0
1634204930000|2021-10-14 09:48:50|6201.99|6201.99|6201.94|6201.94|6201.99|6201.99|6201.93|6201.93|0
1634204940000|2021-10-14 09:49:00|6201.7|6201.7|6201.49|6201.49|6201.71|6201.71|6201.49|6201.49|0
1634204960000|2021-10-14 09:49:20|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|0
1634204970000|2021-10-14 09:49:30|6201.48|6201.48|6201.44|6201.44|6201.68|6201.68|6201.44|6201.44|0
1634204980000|2021-10-14 09:49:40|6202.15|6202.15|6202.1|6202.1|6202.15|6202.15|6202.06|6202.06|0
1634204990000|2021-10-14 09:49:50|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|0
1634205000000|2021-10-14 09:50:00|6202.69|6202.69|6206.09|6206.09|6206.09|6206.09|6202.69|6202.69|0
1634205010000|2021-10-14 09:50:10|6206.31|6206.31|6206.31|6206.31|6206.31|6206.31|6206.31|6206.31|0
1634205020000|2021-10-14 09:50:20|6206.29|6206.29|6206.37|6206.37|6206.82|6206.82|6206.29|6206.29|0
1634205030000|2021-10-14 09:50:30|6206.39|6206.39|6206.53|6206.53|6206.53|6206.53|6206.39|6206.39|0
1634205040000|2021-10-14 09:50:40|6206.58|6206.58|6206.54|6206.54|6206.58|6206.58|6206.54|6206.54|0
1634205050000|2021-10-14 09:50:50|6208.18|6208.18|6209.49|6209.49|6209.49|6209.49|6208.18|6208.18|0
1634205060000|2021-10-14 09:51:00|6210.07|6210.07|6209.59|6209.59|6210.3|6210.3|6209.3|6209.3|0
1634205070000|2021-10-14 09:51:10|6210.76|6210.76|6210.29|6210.29|6210.76|6210.76|6210.27|6210.27|0
1634205080000|2021-10-14 09:51:20|6209.82|6209.82|6210.81|6210.81|6211.15|6211.15|6209.82|6209.82|0
1634205090000|2021-10-14 09:51:30|6210.58|6210.58|6211|6211|6211|6211|6210.1|6210.1|0
1634205100000|2021-10-14 09:51:40|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|0
1634205110000|2021-10-14 09:51:50|6211.72|6211.72|6210.96|6210.96|6211.72|6211.72|6210.26|6210.26|0
1634205120000|2021-10-14 09:52:00|6210.89|6210.89|6210.2|6210.2|6210.89|6210.89|6209.91|6209.91|0
1634205130000|2021-10-14 09:52:10|6210.19|6210.19|6209.55|6209.55|6210.19|6210.19|6209.55|6209.55|0
1634205140000|2021-10-14 09:52:20|6209.61|6209.61|6209.14|6209.14|6210.19|6210.19|6209.14|6209.14|0
1634205150000|2021-10-14 09:52:30|6209.13|6209.13|6209.89|6209.89|6209.89|6209.89|6208.84|6208.84|0
1634205160000|2021-10-14 09:52:40|6210.12|6210.12|6210.54|6210.54|6210.54|6210.54|6210.11|6210.11|0
1634205170000|2021-10-14 09:52:50|6210.56|6210.56|6210.54|6210.54|6210.57|6210.57|6210.54|6210.54|0
1634205180000|2021-10-14 09:53:00|6211.41|6211.41|6209.58|6209.58|6211.41|6211.41|6209.58|6209.58|0
1634205190000|2021-10-14 09:53:10|6209.35|6209.35|6209.33|6209.33|6209.35|6209.35|6209.33|6209.33|0
1634205200000|2021-10-14 09:53:20|6209.1|6209.1|6208.82|6208.82|6209.1|6209.1|6208.82|6208.82|0
1634205210000|2021-10-14 09:53:30|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|0
1634205220000|2021-10-14 09:53:40|6208.79|6208.79|6209.95|6209.95|6209.95|6209.95|6208.79|6208.79|0
1634205230000|2021-10-14 09:53:50|6210.16|6210.16|6210.65|6210.65|6210.9|6210.9|6210.16|6210.16|0
1634205240000|2021-10-14 09:54:00|6210.64|6210.64|6214.98|6214.98|6214.99|6214.99|6210.64|6210.64|0
1634205260000|2021-10-14 09:54:20|6215.69|6215.69|6215.54|6215.54|6215.69|6215.69|6214.96|6214.96|0
1634205280000|2021-10-14 09:54:40|6215.3|6215.3|6214.87|6214.87|6215.3|6215.3|6214.87|6214.87|0
1634205290000|2021-10-14 09:54:50|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|0
1634205300000|2021-10-14 09:55:00|6215.45|6215.45|6214.87|6214.87|6215.74|6215.74|6214.87|6214.87|0
1634205310000|2021-10-14 09:55:10|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|0
1634205330000|2021-10-14 09:55:30|6215.84|6215.84|6215.84|6215.84|6216.08|6216.08|6215.84|6215.84|0
1634205350000|2021-10-14 09:55:50|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.41|6215.41|0
1634205360000|2021-10-14 09:56:00|6215.6|6215.6|6214.83|6214.83|6215.6|6215.6|6214.83|6214.83|0
1634205370000|2021-10-14 09:56:10|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1634205380000|2021-10-14 09:56:20|6214.91|6214.91|6214.63|6214.63|6214.92|6214.92|6214.63|6214.63|0
1634205390000|2021-10-14 09:56:30|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|0
1634205400000|2021-10-14 09:56:40|6214.56|6214.56|6214.61|6214.61|6215.14|6215.14|6214.56|6214.56|0
1634205410000|2021-10-14 09:56:50|6214.59|6214.59|6213.14|6213.14|6214.59|6214.59|6213.14|6213.14|0
1634205420000|2021-10-14 09:57:00|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|0
1634205430000|2021-10-14 09:57:10|6214.14|6214.14|6213.9|6213.9|6214.14|6214.14|6213.9|6213.9|0
1634205440000|2021-10-14 09:57:20|6214.08|6214.08|6213.46|6213.46|6214.08|6214.08|6213.43|6213.43|0
1634205450000|2021-10-14 09:57:30|6213.17|6213.17|6213.46|6213.46|6213.46|6213.46|6213.17|6213.17|0
1634205460000|2021-10-14 09:57:40|6213.22|6213.22|6213.17|6213.17|6213.22|6213.22|6212.93|6212.93|0
1634205480000|2021-10-14 09:58:00|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|0
1634205490000|2021-10-14 09:58:10|6213.35|6213.35|6213.57|6213.57|6213.78|6213.78|6213.35|6213.35|0
1634205500000|2021-10-14 09:58:20|6213.81|6213.81|6214.68|6214.68|6214.7|6214.7|6213.81|6213.81|0
1634205510000|2021-10-14 09:58:30|6214.45|6214.45|6215.54|6215.54|6215.54|6215.54|6214.45|6214.45|0
1634205520000|2021-10-14 09:58:40|6215.78|6215.78|6215.49|6215.49|6215.78|6215.78|6215.49|6215.49|0
1634205530000|2021-10-14 09:58:50|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|0
1634205540000|2021-10-14 09:59:00|6214.88|6214.88|6213.83|6213.83|6214.88|6214.88|6213.83|6213.83|0
1634205550000|2021-10-14 09:59:10|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|0
1634205560000|2021-10-14 09:59:20|6213.3|6213.3|6213.3|6213.3|6213.3|6213.3|6213.3|6213.3|0
1634205570000|2021-10-14 09:59:30|6213.42|6213.42|6213.63|6213.63|6213.63|6213.63|6213.42|6213.42|0
1634205580000|2021-10-14 09:59:40|6214.08|6214.08|6214.08|6214.08|6214.08|6214.08|6214.08|6214.08|0
1634205590000|2021-10-14 09:59:50|6213.87|6213.87|6213.87|6213.87|6213.87|6213.87|6213.87|6213.87|0
1634205600000|2021-10-14 10:00:00|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|0
1634205610000|2021-10-14 10:00:10|6214.75|6214.75|6215.47|6215.47|6215.47|6215.47|6214.75|6214.75|0
1634205620000|2021-10-14 10:00:20|6216.34|6216.34|6215.92|6215.92|6216.39|6216.39|6215.73|6215.73|0
1634205630000|2021-10-14 10:00:30|6215.87|6215.87|6215.63|6215.63|6215.87|6215.87|6215.63|6215.63|0
1634205640000|2021-10-14 10:00:40|6215.15|6215.15|6213.88|6213.88|6215.15|6215.15|6213.88|6213.88|0
1634205650000|2021-10-14 10:00:50|6212.86|6212.86|6213.08|6213.08|6213.08|6213.08|6212.86|6212.86|0
1634205660000|2021-10-14 10:01:00|6213.55|6213.55|6213.72|6213.72|6213.77|6213.77|6213.55|6213.55|0
1634205670000|2021-10-14 10:01:10|6213.96|6213.96|6214.75|6214.75|6214.75|6214.75|6213.96|6213.96|0
1634205680000|2021-10-14 10:01:20|6214.99|6214.99|6213.82|6213.82|6214.99|6214.99|6213.82|6213.82|0
1634205700000|2021-10-14 10:01:40|6213.1|6213.1|6213.1|6213.1|6213.1|6213.1|6213.1|6213.1|0
1634205720000|2021-10-14 10:02:00|6213.58|6213.58|6213.29|6213.29|6213.58|6213.58|6213.29|6213.29|0
1634205730000|2021-10-14 10:02:10|6213.53|6213.53|6213.82|6213.82|6213.82|6213.82|6213.53|6213.53|0
1634205740000|2021-10-14 10:02:20|6213.85|6213.85|6214.04|6214.04|6214.09|6214.09|6213.85|6213.85|0
1634205750000|2021-10-14 10:02:30|6214.28|6214.28|6214.22|6214.22|6214.28|6214.28|6214.22|6214.22|0
1634205760000|2021-10-14 10:02:40|6214.46|6214.46|6215.32|6215.32|6215.32|6215.32|6214.46|6214.46|0
1634205770000|2021-10-14 10:02:50|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|0
1634205780000|2021-10-14 10:03:00|6214.87|6214.87|6215.08|6215.08|6215.08|6215.08|6214.87|6214.87|0
1634205790000|2021-10-14 10:03:10|6214.87|6214.87|6216.09|6216.09|6216.09|6216.09|6214.87|6214.87|0
1634205800000|2021-10-14 10:03:20|6216.11|6216.11|6216.59|6216.59|6216.59|6216.59|6216.11|6216.11|0
1634205820000|2021-10-14 10:03:40|6216.71|6216.71|6216.96|6216.96|6217.27|6217.27|6216.69|6216.69|0
1634205830000|2021-10-14 10:03:50|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|0
1634205840000|2021-10-14 10:04:00|6217.73|6217.73|6218.49|6218.49|6218.49|6218.49|6217.73|6217.73|0
1634205850000|2021-10-14 10:04:10|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|0
1634205860000|2021-10-14 10:04:20|6218.99|6218.99|6220.4|6220.4|6220.4|6220.4|6218.99|6218.99|0
1634205870000|2021-10-14 10:04:30|6220.62|6220.62|6218.96|6218.96|6221.48|6221.48|6218.96|6218.96|0
1634205880000|2021-10-14 10:04:40|6218.74|6218.74|6219.22|6219.22|6219.22|6219.22|6218.74|6218.74|0
1634205890000|2021-10-14 10:04:50|6219.24|6219.24|6219.87|6219.87|6219.87|6219.87|6219.24|6219.24|0
1634205900000|2021-10-14 10:05:00|6220.35|6220.35|6220.35|6220.35|6220.35|6220.35|6220.35|6220.35|0
1634205910000|2021-10-14 10:05:10|6221.27|6221.27|6221.46|6221.46|6221.46|6221.46|6220.36|6220.36|0
1634205920000|2021-10-14 10:05:20|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|0
1634205930000|2021-10-14 10:05:30|6222.33|6222.33|6222.59|6222.59|6222.59|6222.59|6222.33|6222.33|0
1634205940000|2021-10-14 10:05:40|6222.62|6222.62|6223.22|6223.22|6223.22|6223.22|6222.62|6222.62|0
1634205950000|2021-10-14 10:05:50|6222.21|6222.21|6221.76|6221.76|6222.21|6222.21|6221.76|6221.76|0
1634205960000|2021-10-14 10:06:00|6221.47|6221.47|6221.47|6221.47|6221.47|6221.47|6221.23|6221.23|0
1634205970000|2021-10-14 10:06:10|6221.18|6221.18|6219.77|6219.77|6221.18|6221.18|6219.74|6219.74|0
1634205980000|2021-10-14 10:06:20|6219.48|6219.48|6219.48|6219.48|6219.48|6219.48|6219.48|6219.48|0
1634205990000|2021-10-14 10:06:30|6218.83|6218.83|6218.54|6218.54|6218.83|6218.83|6218.54|6218.54|0
1634206000000|2021-10-14 10:06:40|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|0
1634206020000|2021-10-14 10:07:00|6217.06|6217.06|6215.56|6215.56|6217.06|6217.06|6215.56|6215.56|0
1634206030000|2021-10-14 10:07:10|6215.85|6215.85|6215.19|6215.19|6215.85|6215.85|6215.18|6215.18|0
1634206040000|2021-10-14 10:07:20|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|0
1634206050000|2021-10-14 10:07:30|6216.7|6216.7|6217.18|6217.18|6217.18|6217.18|6216.7|6216.7|0
1634206060000|2021-10-14 10:07:40|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|0
1634206070000|2021-10-14 10:07:50|6216.49|6216.49|6216.2|6216.2|6216.49|6216.49|6216.2|6216.2|0
1634206090000|2021-10-14 10:08:10|6215.91|6215.91|6215.14|6215.14|6215.91|6215.91|6215.14|6215.14|0
1634206100000|2021-10-14 10:08:20|6214.93|6214.93|6214.45|6214.45|6214.93|6214.93|6214.45|6214.45|0
1634206110000|2021-10-14 10:08:30|6214.67|6214.67|6214.67|6214.67|6214.67|6214.67|6214.67|6214.67|0
1634206120000|2021-10-14 10:08:40|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|0
1634206130000|2021-10-14 10:08:50|6214.44|6214.44|6215.8|6215.8|6215.8|6215.8|6214.01|6214.01|0
1634206150000|2021-10-14 10:09:10|6215.56|6215.56|6216.28|6216.28|6216.28|6216.28|6215.56|6215.56|0
1634206160000|2021-10-14 10:09:20|6215.8|6215.8|6216.01|6216.01|6216.01|6216.01|6215.8|6215.8|0
1634206170000|2021-10-14 10:09:30|6215.3|6215.3|6215.92|6215.92|6215.92|6215.92|6215.3|6215.3|0
1634206180000|2021-10-14 10:09:40|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1634206190000|2021-10-14 10:09:50|6216.37|6216.37|6215.58|6215.58|6216.37|6216.37|6215.37|6215.37|0
1634206210000|2021-10-14 10:10:10|6215.8|6215.8|6216.74|6216.74|6216.74|6216.74|6215.66|6215.66|0
1634206220000|2021-10-14 10:10:20|6217.46|6217.46|6217.43|6217.43|6217.67|6217.67|6217.22|6217.22|0
1634206230000|2021-10-14 10:10:30|6218.13|6218.13|6218.08|6218.08|6218.13|6218.13|6218.08|6218.08|0
1634206250000|2021-10-14 10:10:50|6217.86|6217.86|6218.08|6218.08|6218.08|6218.08|6217.86|6217.86|0
1634206260000|2021-10-14 10:11:00|6218.09|6218.09|6218.16|6218.16|6218.16|6218.16|6218.09|6218.09|0
1634206270000|2021-10-14 10:11:10|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|0
1634206280000|2021-10-14 10:11:20|6219.24|6219.24|6219.53|6219.53|6219.53|6219.53|6219.24|6219.24|0
1634206290000|2021-10-14 10:11:30|6219.62|6219.62|6220.08|6220.08|6220.08|6220.08|6219.62|6219.62|0
1634206300000|2021-10-14 10:11:40|6220.37|6220.37|6221.07|6221.07|6221.07|6221.07|6220.37|6220.37|0
1634206310000|2021-10-14 10:11:50|6221.64|6221.64|6221.93|6221.93|6221.93|6221.93|6221.64|6221.64|0
1634206320000|2021-10-14 10:12:00|6221.91|6221.91|6222.56|6222.56|6222.56|6222.56|6221.91|6221.91|0
1634206330000|2021-10-14 10:12:10|6222.8|6222.8|6222.56|6222.56|6222.8|6222.8|6222.56|6222.56|0
1634206340000|2021-10-14 10:12:20|6223.14|6223.14|6222.92|6222.92|6223.14|6223.14|6222.92|6222.92|0
1634206360000|2021-10-14 10:12:40|6223.21|6223.21|6224.56|6224.56|6225.13|6225.13|6223.21|6223.21|0
1634206370000|2021-10-14 10:12:50|6224.77|6224.77|6224.28|6224.28|6224.77|6224.77|6223.16|6223.16|0
1634206380000|2021-10-14 10:13:00|6224.3|6224.3|6223.54|6223.54|6224.3|6224.3|6223.54|6223.54|0
1634206390000|2021-10-14 10:13:10|6223.49|6223.49|6223.54|6223.54|6223.54|6223.54|6223.49|6223.49|0
1634206400000|2021-10-14 10:13:20|6224.25|6224.25|6224.73|6224.73|6224.73|6224.73|6224.25|6224.25|0
1634206410000|2021-10-14 10:13:30|6225.59|6225.59|6225.59|6225.59|6225.59|6225.59|6225.59|6225.59|0
1634206420000|2021-10-14 10:13:40|6225.35|6225.35|6224.73|6224.73|6225.57|6225.57|6224.73|6224.73|0
1634206450000|2021-10-14 10:14:10|6225.21|6225.21|6225.5|6225.5|6225.79|6225.79|6225.21|6225.21|0
1634206460000|2021-10-14 10:14:20|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|0
1634206470000|2021-10-14 10:14:30|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|0
1634206480000|2021-10-14 10:14:40|6225.53|6225.53|6224.03|6224.03|6225.53|6225.53|6224.03|6224.03|0
1634206490000|2021-10-14 10:14:50|6224.26|6224.26|6224.23|6224.23|6224.26|6224.26|6224.23|6224.23|0
1634206500000|2021-10-14 10:15:00|6223.94|6223.94|6223.12|6223.12|6223.94|6223.94|6222.84|6222.84|0
1634206510000|2021-10-14 10:15:10|6223.99|6223.99|6223.96|6223.96|6224.57|6224.57|6223.96|6223.96|0
1634206520000|2021-10-14 10:15:20|6223.67|6223.67|6222.4|6222.4|6223.67|6223.67|6222.4|6222.4|0
1634206530000|2021-10-14 10:15:30|6222.61|6222.61|6223.07|6223.07|6223.07|6223.07|6222.61|6222.61|0
1634206540000|2021-10-14 10:15:40|6222.83|6222.83|6223.07|6223.07|6223.07|6223.07|6222.83|6222.83|0
1634206550000|2021-10-14 10:15:50|6223.65|6223.65|6223.58|6223.58|6223.65|6223.65|6223.58|6223.58|0
1634206560000|2021-10-14 10:16:00|6223.37|6223.37|6223.79|6223.79|6224.06|6224.06|6223.37|6223.37|0
1634206580000|2021-10-14 10:16:20|6223.57|6223.57|6223.5|6223.5|6223.57|6223.57|6223.5|6223.5|0
1634206590000|2021-10-14 10:16:30|6223.26|6223.26|6223.93|6223.93|6223.93|6223.93|6223.26|6223.26|0
1634206600000|2021-10-14 10:16:40|6224.22|6224.22|6224.45|6224.45|6224.45|6224.45|6224.22|6224.22|0
1634206610000|2021-10-14 10:16:50|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1634206620000|2021-10-14 10:17:00|6224.43|6224.43|6223.93|6223.93|6224.43|6224.43|6223.93|6223.93|0
1634206640000|2021-10-14 10:17:20|6224.14|6224.14|6224.72|6224.72|6225.01|6225.01|6224.14|6224.14|0
1634206650000|2021-10-14 10:17:30|6225.2|6225.2|6224.98|6224.98|6225.2|6225.2|6224.98|6224.98|0
1634206660000|2021-10-14 10:17:40|6224.45|6224.45|6223.93|6223.93|6224.5|6224.5|6223.93|6223.93|0
1634206680000|2021-10-14 10:18:00|6224.5|6224.5|6223.52|6223.52|6225.2|6225.2|6223.52|6223.52|0
1634206690000|2021-10-14 10:18:10|6223.25|6223.25|6222.92|6222.92|6223.25|6223.25|6222.01|6222.01|0
1634206700000|2021-10-14 10:18:20|6223.16|6223.16|6223.16|6223.16|6223.16|6223.16|6223.16|6223.16|0
1634206710000|2021-10-14 10:18:30|6223.4|6223.4|6223.61|6223.61|6223.61|6223.61|6223.4|6223.4|0
1634206720000|2021-10-14 10:18:40|6223.83|6223.83|6224.2|6224.2|6224.35|6224.35|6223.83|6223.83|0
1634206730000|2021-10-14 10:18:50|6224.44|6224.44|6223.75|6223.75|6224.44|6224.44|6223.75|6223.75|0
1634206740000|2021-10-14 10:19:00|6223.53|6223.53|6223.53|6223.53|6223.53|6223.53|6223.53|6223.53|0
1634206750000|2021-10-14 10:19:10|6223.77|6223.77|6224.01|6224.01|6224.01|6224.01|6223.77|6223.77|0
1634206760000|2021-10-14 10:19:20|6224.22|6224.22|6222.9|6222.9|6224.22|6224.22|6222.67|6222.67|0
1634206770000|2021-10-14 10:19:30|6222.6|6222.6|6222.59|6222.59|6222.6|6222.6|6222.59|6222.59|0
1634206780000|2021-10-14 10:19:40|6221.73|6221.73|6222.95|6222.95|6222.95|6222.95|6221.73|6221.73|0
1634206800000|2021-10-14 10:20:00|6221.86|6221.86|6221.14|6221.14|6221.86|6221.86|6220.64|6220.64|0
1634206810000|2021-10-14 10:20:10|6220.67|6220.67|6219.66|6219.66|6220.67|6220.67|6219.66|6219.66|0
1634206820000|2021-10-14 10:20:20|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|0
1634206830000|2021-10-14 10:20:30|6220.02|6220.02|6220.45|6220.45|6220.45|6220.45|6220.02|6220.02|0
1634206840000|2021-10-14 10:20:40|6220.93|6220.93|6220.69|6220.69|6220.93|6220.93|6220.69|6220.69|0
1634206850000|2021-10-14 10:20:50|6220.4|6220.4|6218.65|6218.65|6220.42|6220.42|6218.65|6218.65|0
1634206860000|2021-10-14 10:21:00|6218.94|6218.94|6219.28|6219.28|6219.28|6219.28|6218.94|6218.94|0
1634206870000|2021-10-14 10:21:10|6217.77|6217.77|6219.13|6219.13|6219.13|6219.13|6217.77|6217.77|0
1634206880000|2021-10-14 10:21:20|6220.47|6220.47|6221.21|6221.21|6221.21|6221.21|6220.47|6220.47|0
1634206890000|2021-10-14 10:21:30|6221.19|6221.19|6220.07|6220.07|6221.19|6221.19|6220.07|6220.07|0
1634206900000|2021-10-14 10:21:40|6221.43|6221.43|6221.65|6221.65|6221.65|6221.65|6221.43|6221.43|0
1634206910000|2021-10-14 10:21:50|6221.86|6221.86|6221.43|6221.43|6221.86|6221.86|6221.43|6221.43|0
1634206920000|2021-10-14 10:22:00|6221.91|6221.91|6221.41|6221.41|6221.91|6221.91|6221.19|6221.19|0
1634206930000|2021-10-14 10:22:10|6220.83|6220.83|6220.07|6220.07|6221.31|6221.31|6219.85|6219.85|0
1634206940000|2021-10-14 10:22:20|6219.85|6219.85|6220.73|6220.73|6220.73|6220.73|6219.85|6219.85|0
1634206950000|2021-10-14 10:22:30|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|0
1634206960000|2021-10-14 10:22:40|6221.45|6221.45|6221.4|6221.4|6221.45|6221.45|6221.21|6221.21|0
1634206980000|2021-10-14 10:23:00|6221.64|6221.64|6221.16|6221.16|6221.64|6221.64|6220.92|6220.92|0
1634206990000|2021-10-14 10:23:10|6220.51|6220.51|6220.51|6220.51|6220.51|6220.51|6220.51|6220.51|0
1634207000000|2021-10-14 10:23:20|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|0
1634207010000|2021-10-14 10:23:30|6220.71|6220.71|6220.54|6220.54|6220.71|6220.71|6220.49|6220.49|0
1634207020000|2021-10-14 10:23:40|6220.78|6220.78|6219.83|6219.83|6220.78|6220.78|6219.83|6219.83|0
1634207030000|2021-10-14 10:23:50|6220.06|6220.06|6220.01|6220.01|6220.06|6220.06|6219.98|6219.98|0
1634207060000|2021-10-14 10:24:20|6219.8|6219.8|6220.66|6220.66|6220.66|6220.66|6219.8|6219.8|0
1634207070000|2021-10-14 10:24:30|6221.35|6221.35|6222.46|6222.46|6222.75|6222.75|6221.14|6221.14|0
1634207080000|2021-10-14 10:24:40|6222.67|6222.67|6222.71|6222.71|6222.71|6222.71|6222.67|6222.67|0
1634207090000|2021-10-14 10:24:50|6222.92|6222.92|6223.4|6223.4|6223.61|6223.61|6222.92|6222.92|0
1634207100000|2021-10-14 10:25:00|6222.08|6222.08|6221.6|6221.6|6222.08|6222.08|6221.6|6221.6|0
1634207110000|2021-10-14 10:25:10|6221.02|6221.02|6219.73|6219.73|6221.02|6221.02|6219.73|6219.73|0
1634207120000|2021-10-14 10:25:20|6219.68|6219.68|6220.31|6220.31|6220.31|6220.31|6219.68|6219.68|0
1634207140000|2021-10-14 10:25:40|6219.66|6219.66|6220.96|6220.96|6220.96|6220.96|6219.66|6219.66|0
1634207180000|2021-10-14 10:26:20|6221.82|6221.82|6224.52|6224.52|6224.81|6224.81|6221.82|6221.82|0
1634207200000|2021-10-14 10:26:40|6224.53|6224.53|6224.32|6224.32|6224.53|6224.53|6224.32|6224.32|0
1634207210000|2021-10-14 10:26:50|6223.89|6223.89|6223.65|6223.65|6223.89|6223.89|6223.65|6223.65|0
1634207220000|2021-10-14 10:27:00|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|0
1634207230000|2021-10-14 10:27:10|6223.07|6223.07|6222.53|6222.53|6223.07|6223.07|6222.53|6222.53|0
1634207250000|2021-10-14 10:27:30|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|0
1634207260000|2021-10-14 10:27:40|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|0
1634207270000|2021-10-14 10:27:50|6221.55|6221.55|6220.88|6220.88|6221.55|6221.55|6220.88|6220.88|0
1634207280000|2021-10-14 10:28:00|6220.98|6220.98|6220.98|6220.98|6220.98|6220.98|6220.98|6220.98|0
1634207290000|2021-10-14 10:28:10|6220.69|6220.69|6220.98|6220.98|6220.98|6220.98|6220.69|6220.69|0
1634207300000|2021-10-14 10:28:20|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|0
1634207310000|2021-10-14 10:28:30|6221.45|6221.45|6221.67|6221.67|6221.67|6221.67|6221.45|6221.45|0
1634207320000|2021-10-14 10:28:40|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|0
1634207330000|2021-10-14 10:28:50|6221.91|6221.91|6220.16|6220.16|6221.91|6221.91|6220.16|6220.16|0
1634207340000|2021-10-14 10:29:00|6220.4|6220.4|6221.21|6221.21|6221.21|6221.21|6220.4|6220.4|0
1634207350000|2021-10-14 10:29:10|6220.98|6220.98|6220.74|6220.74|6220.98|6220.98|6220.74|6220.74|0
1634207360000|2021-10-14 10:29:20|6220.45|6220.45|6219.43|6219.43|6220.45|6220.45|6219.43|6219.43|0
1634207370000|2021-10-14 10:29:30|6219.22|6219.22|6219.27|6219.27|6219.27|6219.27|6218.69|6218.69|0
1634207380000|2021-10-14 10:29:40|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|0
1634207390000|2021-10-14 10:29:50|6218.19|6218.19|6217.9|6217.9|6218.19|6218.19|6217.9|6217.9|0
1634207400000|2021-10-14 10:30:00|6217.61|6217.61|6216.95|6216.95|6217.9|6217.9|6216.95|6216.95|0
1634207410000|2021-10-14 10:30:10|6215.9|6215.9|6216.02|6216.02|6216.11|6216.11|6215.87|6215.87|0
1634207420000|2021-10-14 10:30:20|6216.03|6216.03|6217.19|6217.19|6217.19|6217.19|6216.01|6216.01|0
1634207430000|2021-10-14 10:30:30|6217.21|6217.21|6218.03|6218.03|6218.32|6218.32|6217.21|6217.21|0
1634207440000|2021-10-14 10:30:40|6217.55|6217.55|6218.37|6218.37|6218.37|6218.37|6217.55|6217.55|0
1634207450000|2021-10-14 10:30:50|6218.13|6218.13|6216.79|6216.79|6218.13|6218.13|6216.79|6216.79|0
1634207460000|2021-10-14 10:31:00|6216.55|6216.55|6216.33|6216.33|6216.55|6216.55|6216.33|6216.33|0
1634207470000|2021-10-14 10:31:10|6216.37|6216.37|6216.87|6216.87|6216.87|6216.87|6216.37|6216.37|0
1634207510000|2021-10-14 10:31:50|6217.74|6217.74|6217.74|6217.74|6217.74|6217.74|6217.74|6217.74|0
1634207520000|2021-10-14 10:32:00|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|0
1634207530000|2021-10-14 10:32:10|6217.74|6217.74|6217.72|6217.72|6217.74|6217.74|6217.72|6217.72|0
1634207540000|2021-10-14 10:32:20|6217.71|6217.71|6218.91|6218.91|6218.91|6218.91|6217.71|6217.71|0
1634207550000|2021-10-14 10:32:30|6218.62|6218.62|6218.38|6218.38|6218.62|6218.62|6218.38|6218.38|0
1634207570000|2021-10-14 10:32:50|6218.86|6218.86|6219.31|6219.31|6219.31|6219.31|6218.86|6218.86|0
1634207580000|2021-10-14 10:33:00|6219.07|6219.07|6219.07|6219.07|6219.07|6219.07|6219.07|6219.07|0
1634207590000|2021-10-14 10:33:10|6219.87|6219.87|6219.87|6219.87|6220.15|6220.15|6219.87|6219.87|0
1634207600000|2021-10-14 10:33:20|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|0
1634207610000|2021-10-14 10:33:30|6220.58|6220.58|6220.34|6220.34|6220.58|6220.58|6220.34|6220.34|0
1634207620000|2021-10-14 10:33:40|6220.58|6220.58|6220.58|6220.58|6220.58|6220.58|6220.58|6220.58|0
1634207630000|2021-10-14 10:33:50|6219.87|6219.87|6220.15|6220.15|6220.15|6220.15|6219.87|6219.87|0
1634207640000|2021-10-14 10:34:00|6220.2|6220.2|6220.63|6220.63|6220.63|6220.63|6220.2|6220.2|0
1634207660000|2021-10-14 10:34:20|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|0
1634207670000|2021-10-14 10:34:30|6220.84|6220.84|6221.32|6221.32|6221.32|6221.32|6220.84|6220.84|0
1634207700000|2021-10-14 10:35:00|6221.55|6221.55|6221.77|6221.77|6221.77|6221.77|6221.55|6221.55|0
1634207710000|2021-10-14 10:35:10|6221.81|6221.81|6221.09|6221.09|6221.81|6221.81|6221.09|6221.09|0
1634207720000|2021-10-14 10:35:20|6221.12|6221.12|6222.05|6222.05|6222.05|6222.05|6221.12|6221.12|0
1634207730000|2021-10-14 10:35:30|6222.48|6222.48|6224.15|6224.15|6224.15|6224.15|6222.48|6222.48|0
1634207740000|2021-10-14 10:35:40|6223.94|6223.94|6223.88|6223.88|6223.94|6223.94|6223.88|6223.88|0
1634207750000|2021-10-14 10:35:50|6223.9|6223.9|6223.82|6223.82|6224.29|6224.29|6223.82|6223.82|0
1634207760000|2021-10-14 10:36:00|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|0
1634207770000|2021-10-14 10:36:10|6224.31|6224.31|6224.55|6224.55|6224.6|6224.6|6224.31|6224.31|0
1634207780000|2021-10-14 10:36:20|6225.19|6225.19|6224.91|6224.91|6225.19|6225.19|6224.91|6224.91|0
1634207800000|2021-10-14 10:36:40|6224.48|6224.48|6224.24|6224.24|6224.48|6224.48|6224.24|6224.24|0
1634207810000|2021-10-14 10:36:50|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|0
1634207820000|2021-10-14 10:37:00|6224.93|6224.93|6224.89|6224.89|6224.93|6224.93|6224.89|6224.89|0
1634207830000|2021-10-14 10:37:10|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|0
1634207900000|2021-10-14 10:38:20|6224.59|6224.59|6224.35|6224.35|6224.59|6224.59|6224.35|6224.35|0
1634207910000|2021-10-14 10:38:30|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|0
1634207920000|2021-10-14 10:38:40|6224.83|6224.83|6224.35|6224.35|6224.83|6224.83|6224.35|6224.35|0
1634207930000|2021-10-14 10:38:50|6224.59|6224.59|6223.73|6223.73|6224.83|6224.83|6223.73|6223.73|0
1634207940000|2021-10-14 10:39:00|6223.44|6223.44|6221.98|6221.98|6223.44|6223.44|6221.98|6221.98|0
1634207950000|2021-10-14 10:39:10|6222.2|6222.2|6220.97|6220.97|6222.67|6222.67|6220.97|6220.97|0
1634207960000|2021-10-14 10:39:20|6220.69|6220.69|6220.18|6220.18|6220.69|6220.69|6220.18|6220.18|0
1634207970000|2021-10-14 10:39:30|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|0
1634207990000|2021-10-14 10:39:50|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1634208000000|2021-10-14 10:40:00|6220.95|6220.95|6221.24|6221.24|6221.24|6221.24|6220.95|6220.95|0
1634208010000|2021-10-14 10:40:10|6221.45|6221.45|6220.04|6220.04|6221.45|6221.45|6219.83|6219.83|0
1634208020000|2021-10-14 10:40:20|6219.75|6219.75|6220.04|6220.04|6220.04|6220.04|6219.75|6219.75|0
1634208040000|2021-10-14 10:40:40|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1634208050000|2021-10-14 10:40:50|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|0
1634208070000|2021-10-14 10:41:10|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1634208090000|2021-10-14 10:41:30|6221.23|6221.23|6221.52|6221.52|6221.52|6221.52|6221.23|6221.23|0
1634208100000|2021-10-14 10:41:40|6220.81|6220.81|6220.52|6220.52|6220.81|6220.81|6220.49|6220.49|0
1634208130000|2021-10-14 10:42:10|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|0
1634208140000|2021-10-14 10:42:20|6219.39|6219.39|6219.36|6219.36|6219.39|6219.39|6219.36|6219.36|0
1634208150000|2021-10-14 10:42:30|6219.59|6219.59|6219.38|6219.38|6219.59|6219.59|6219.38|6219.38|0
1634208170000|2021-10-14 10:42:50|6218.9|6218.9|6217.42|6217.42|6218.9|6218.9|6217.42|6217.42|0
1634208180000|2021-10-14 10:43:00|6217.71|6217.71|6217.89|6217.89|6217.89|6217.89|6217.68|6217.68|0
1634208190000|2021-10-14 10:43:10|6218.37|6218.37|6219.3|6219.3|6219.3|6219.3|6218.37|6218.37|0
1634208200000|2021-10-14 10:43:20|6219.52|6219.52|6221.79|6221.79|6221.79|6221.79|6219.52|6219.52|0
1634208210000|2021-10-14 10:43:30|6221.78|6221.78|6222.05|6222.05|6222.05|6222.05|6221.78|6221.78|0
1634208220000|2021-10-14 10:43:40|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|0
1634208230000|2021-10-14 10:43:50|6222.05|6222.05|6221.39|6221.39|6222.05|6222.05|6221.1|6221.1|0
1634208240000|2021-10-14 10:44:00|6221.67|6221.67|6222.15|6222.15|6222.15|6222.15|6221.67|6221.67|0
1634208270000|2021-10-14 10:44:30|6221.62|6221.62|6221.17|6221.17|6221.62|6221.62|6220.96|6220.96|0
1634208280000|2021-10-14 10:44:40|6220.46|6220.46|6220.46|6220.46|6220.46|6220.46|6220.46|6220.46|0
1634208290000|2021-10-14 10:44:50|6220.17|6220.17|6219.88|6219.88|6220.17|6220.17|6219.88|6219.88|0
1634208300000|2021-10-14 10:45:00|6220.35|6220.35|6219.3|6219.3|6220.35|6220.35|6219.3|6219.3|0
1634208310000|2021-10-14 10:45:10|6219.26|6219.26|6219.5|6219.5|6219.5|6219.5|6219.25|6219.25|0
1634208320000|2021-10-14 10:45:20|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|0
1634208330000|2021-10-14 10:45:30|6218.78|6218.78|6218.54|6218.54|6218.78|6218.78|6218.54|6218.54|0
1634208340000|2021-10-14 10:45:40|6218.75|6218.75|6218.75|6218.75|6219.04|6219.04|6218.75|6218.75|0
1634208350000|2021-10-14 10:45:50|6218.83|6218.83|6218.61|6218.61|6218.83|6218.83|6218.61|6218.61|0
1634208370000|2021-10-14 10:46:10|6219.19|6219.19|6223.99|6223.99|6223.99|6223.99|6219.19|6219.19|0
1634208380000|2021-10-14 10:46:20|6224.47|6224.47|6223.75|6223.75|6224.47|6224.47|6223.75|6223.75|0
1634208400000|2021-10-14 10:46:40|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|0
1634208410000|2021-10-14 10:46:50|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|0
1634208420000|2021-10-14 10:47:00|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|0
1634208430000|2021-10-14 10:47:10|6222.05|6222.05|6221.76|6221.76|6222.05|6222.05|6221.76|6221.76|0
1634208440000|2021-10-14 10:47:20|6221.81|6221.81|6221.84|6221.84|6221.84|6221.84|6221.81|6221.81|0
1634208470000|2021-10-14 10:47:50|6222.08|6222.08|6223.16|6223.16|6223.16|6223.16|6222.08|6222.08|0
1634208480000|2021-10-14 10:48:00|6223.64|6223.64|6223.93|6223.93|6223.93|6223.93|6223.35|6223.35|0
1634208500000|2021-10-14 10:48:20|6223.94|6223.94|6224.4|6224.4|6224.4|6224.4|6223.94|6223.94|0
1634208520000|2021-10-14 10:48:40|6224.16|6224.16|6223.87|6223.87|6224.16|6224.16|6223.87|6223.87|0
1634208530000|2021-10-14 10:48:50|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1634208550000|2021-10-14 10:49:10|6223.92|6223.92|6223.63|6223.63|6223.92|6223.92|6223.42|6223.42|0
1634208560000|2021-10-14 10:49:20|6223.92|6223.92|6227.18|6227.18|6227.2|6227.2|6223.92|6223.92|0
1634208570000|2021-10-14 10:49:30|6226.69|6226.69|6227.76|6227.76|6227.76|6227.76|6226.67|6226.67|0
1634208580000|2021-10-14 10:49:40|6228.05|6228.05|6228.72|6228.72|6228.72|6228.72|6228.05|6228.05|0
1634208590000|2021-10-14 10:49:50|6228.7|6228.7|6228.7|6228.7|6228.7|6228.7|6228.7|6228.7|0
1634208600000|2021-10-14 10:50:00|6228.71|6228.71|6228.69|6228.69|6229.6|6229.6|6228.69|6228.69|0
1634208610000|2021-10-14 10:50:10|6228.67|6228.67|6227.87|6227.87|6228.67|6228.67|6227.87|6227.87|0
1634208620000|2021-10-14 10:50:20|6227.23|6227.23|6226.8|6226.8|6227.23|6227.23|6226.8|6226.8|0
1634208630000|2021-10-14 10:50:30|6227.09|6227.09|6226.8|6226.8|6227.09|6227.09|6226.8|6226.8|0
1634208660000|2021-10-14 10:51:00|6227.23|6227.23|6227.3|6227.3|6227.3|6227.3|6227.23|6227.23|0
1634208680000|2021-10-14 10:51:20|6227.83|6227.83|6227.75|6227.75|6228.33|6228.33|6227.75|6227.75|0
1634208700000|2021-10-14 10:51:40|6227.47|6227.47|6226.8|6226.8|6227.47|6227.47|6226.8|6226.8|0
1634208710000|2021-10-14 10:51:50|6226.72|6226.72|6226.7|6226.7|6226.72|6226.72|6226.7|6226.7|0
1634208720000|2021-10-14 10:52:00|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|0
1634208740000|2021-10-14 10:52:20|6226.93|6226.93|6226.64|6226.64|6226.93|6226.93|6226.64|6226.64|0
1634208770000|2021-10-14 10:52:50|6226.85|6226.85|6227.45|6227.45|6228.17|6228.17|6226.85|6226.85|0
1634208780000|2021-10-14 10:53:00|6227.69|6227.69|6225.88|6225.88|6227.69|6227.69|6225.88|6225.88|0
1634208790000|2021-10-14 10:53:10|6225.66|6225.66|6225.26|6225.26|6225.69|6225.69|6225.26|6225.26|0
1634208800000|2021-10-14 10:53:20|6225.83|6225.83|6226.26|6226.26|6226.26|6226.26|6225.83|6225.83|0
1634208810000|2021-10-14 10:53:30|6226.69|6226.69|6226.69|6226.69|6226.69|6226.69|6226.69|6226.69|0
1634208820000|2021-10-14 10:53:40|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|0
1634208830000|2021-10-14 10:53:50|6226.52|6226.52|6226.52|6226.52|6226.52|6226.52|6226.52|6226.52|0
1634208840000|2021-10-14 10:54:00|6226.73|6226.73|6225.34|6225.34|6226.73|6226.73|6225.34|6225.34|0
1634208860000|2021-10-14 10:54:20|6225.3|6225.3|6224.69|6224.69|6225.3|6225.3|6224.69|6224.69|0
1634208870000|2021-10-14 10:54:30|6224.98|6224.98|6225.01|6225.01|6225.22|6225.22|6224.29|6224.29|0
1634208880000|2021-10-14 10:54:40|6225.22|6225.22|6225.01|6225.01|6225.22|6225.22|6225.01|6225.01|0
1634208890000|2021-10-14 10:54:50|6224.97|6224.97|6226.06|6226.06|6226.06|6226.06|6224.97|6224.97|0
1634208900000|2021-10-14 10:55:00|6227.44|6227.44|6227.22|6227.22|6227.44|6227.44|6227.22|6227.22|0
1634208910000|2021-10-14 10:55:10|6226.24|6226.24|6225.74|6225.74|6226.24|6226.24|6225.74|6225.74|0
1634208920000|2021-10-14 10:55:20|6225.5|6225.5|6225.5|6225.5|6225.5|6225.5|6225.5|6225.5|0
1634208940000|2021-10-14 10:55:40|6225.07|6225.07|6222.65|6222.65|6225.29|6225.29|6222.22|6222.22|0
1634208950000|2021-10-14 10:55:50|6223.23|6223.23|6225.53|6225.53|6225.53|6225.53|6223.23|6223.23|0
1634208960000|2021-10-14 10:56:00|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|0
1634208990000|2021-10-14 10:56:30|6225.48|6225.48|6225.48|6225.48|6225.48|6225.48|6225.48|6225.48|0
1634209020000|2021-10-14 10:57:00|6225.53|6225.53|6226.18|6226.18|6226.18|6226.18|6225.51|6225.51|0
1634209030000|2021-10-14 10:57:10|6226.75|6226.75|6227.33|6227.33|6227.33|6227.33|6226.75|6226.75|0
1634209040000|2021-10-14 10:57:20|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|0
1634209050000|2021-10-14 10:57:30|6227.03|6227.03|6226.98|6226.98|6227.03|6227.03|6226.98|6226.98|0
1634209060000|2021-10-14 10:57:40|6226.96|6226.96|6226.94|6226.94|6226.96|6226.96|6226.94|6226.94|0
1634209070000|2021-10-14 10:57:50|6227.37|6227.37|6227.63|6227.63|6227.63|6227.63|6227.16|6227.16|0
1634209090000|2021-10-14 10:58:10|6227.42|6227.42|6226.96|6226.96|6227.42|6227.42|6226.96|6226.96|0
1634209110000|2021-10-14 10:58:30|6226.85|6226.85|6227.07|6227.07|6227.07|6227.07|6226.85|6226.85|0
1634209120000|2021-10-14 10:58:40|6227.08|6227.08|6226.79|6226.79|6227.08|6227.08|6226.79|6226.79|0
1634209130000|2021-10-14 10:58:50|6226.5|6226.5|6226.5|6226.5|6226.5|6226.5|6226.5|6226.5|0
1634209140000|2021-10-14 10:59:00|6226.21|6226.21|6225.52|6225.52|6226.21|6226.21|6225.52|6225.52|0
1634209150000|2021-10-14 10:59:10|6225.5|6225.5|6225.26|6225.26|6225.5|6225.5|6225.04|6225.04|0
1634209160000|2021-10-14 10:59:20|6225.5|6225.5|6225.73|6225.73|6225.73|6225.73|6225.5|6225.5|0
1634209170000|2021-10-14 10:59:30|6225.16|6225.16|6222.81|6222.81|6225.45|6225.45|6222.57|6222.57|0
1634209180000|2021-10-14 10:59:40|6222.57|6222.57|6222.83|6222.83|6222.83|6222.83|6222.12|6222.12|0
1634209190000|2021-10-14 10:59:50|6221.83|6221.83|6222.46|6222.46|6222.46|6222.46|6221.74|6221.74|0
1634209200000|2021-10-14 11:00:00|6223.61|6223.61|6221.9|6221.9|6223.61|6223.61|6221.9|6221.9|0
1634209220000|2021-10-14 11:00:20|6222.95|6222.95|6222.95|6222.95|6222.95|6222.95|6222.95|6222.95|0
1634209230000|2021-10-14 11:00:30|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|0
1634209250000|2021-10-14 11:00:50|6221.85|6221.85|6221.2|6221.2|6221.85|6221.85|6221.2|6221.2|0
1634209260000|2021-10-14 11:01:00|6221.15|6221.15|6220.34|6220.34|6221.15|6221.15|6220.34|6220.34|0
1634209270000|2021-10-14 11:01:10|6220.36|6220.36|6220.6|6220.6|6220.81|6220.81|6220.36|6220.36|0
1634209280000|2021-10-14 11:01:20|6220.58|6220.58|6220.6|6220.6|6220.6|6220.6|6220.58|6220.58|0
1634209290000|2021-10-14 11:01:30|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|0
1634209300000|2021-10-14 11:01:40|6220.52|6220.52|6222.13|6222.13|6222.37|6222.37|6220.52|6220.52|0
1634209310000|2021-10-14 11:01:50|6221.89|6221.89|6221.89|6221.89|6221.89|6221.89|6221.89|6221.89|0
1634209320000|2021-10-14 11:02:00|6221.92|6221.92|6221.84|6221.84|6221.92|6221.92|6221.83|6221.83|0
1634209330000|2021-10-14 11:02:10|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|0
1634209340000|2021-10-14 11:02:20|6221.64|6221.64|6221.68|6221.68|6221.68|6221.68|6221.64|6221.64|0
1634209350000|2021-10-14 11:02:30|6221.69|6221.69|6220.97|6220.97|6221.69|6221.69|6220.97|6220.97|0
1634209360000|2021-10-14 11:02:40|6221.19|6221.19|6223.94|6223.94|6223.94|6223.94|6221.19|6221.19|0
1634209370000|2021-10-14 11:02:50|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|0
1634209380000|2021-10-14 11:03:00|6224.37|6224.37|6225.69|6225.69|6226.63|6226.63|6224.37|6224.37|0
1634209390000|2021-10-14 11:03:10|6225.21|6225.21|6225.14|6225.14|6225.43|6225.43|6225.14|6225.14|0
1634209400000|2021-10-14 11:03:20|6225.15|6225.15|6225.14|6225.14|6225.15|6225.15|6225.14|6225.14|0
1634209410000|2021-10-14 11:03:30|6224.85|6224.85|6224.61|6224.61|6224.85|6224.85|6224.61|6224.61|0
1634209420000|2021-10-14 11:03:40|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|0
1634209430000|2021-10-14 11:03:50|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|0
1634209440000|2021-10-14 11:04:00|6224.06|6224.06|6224.06|6224.06|6224.06|6224.06|6224.06|6224.06|0
1634209460000|2021-10-14 11:04:20|6224.63|6224.63|6224.34|6224.34|6224.63|6224.63|6224.34|6224.34|0
1634209470000|2021-10-14 11:04:30|6224.06|6224.06|6223.99|6223.99|6224.06|6224.06|6223.7|6223.7|0
1634209480000|2021-10-14 11:04:40|6223.75|6223.75|6223.75|6223.75|6223.75|6223.75|6223.75|6223.75|0
1634209490000|2021-10-14 11:04:50|6224.19|6224.19|6224.47|6224.47|6224.47|6224.47|6224.19|6224.19|0
1634209510000|2021-10-14 11:05:10|6224.04|6224.04|6223.44|6223.44|6224.04|6224.04|6223.44|6223.44|0
1634209520000|2021-10-14 11:05:20|6223.47|6223.47|6222.9|6222.9|6223.48|6223.48|6222.9|6222.9|0
1634209530000|2021-10-14 11:05:30|6223.02|6223.02|6222.81|6222.81|6223.02|6223.02|6222.81|6222.81|0
1634209540000|2021-10-14 11:05:40|6222.33|6222.33|6221.66|6221.66|6222.33|6222.33|6221.66|6221.66|0
1634209560000|2021-10-14 11:06:00|6221.45|6221.45|6220.58|6220.58|6221.45|6221.45|6220.58|6220.58|0
1634209570000|2021-10-14 11:06:10|6220.56|6220.56|6222.26|6222.26|6222.26|6222.26|6220.56|6220.56|0
1634209580000|2021-10-14 11:06:20|6222.3|6222.3|6221.61|6221.61|6222.3|6222.3|6221.61|6221.61|0
1634209590000|2021-10-14 11:06:30|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|0
1634209600000|2021-10-14 11:06:40|6221.37|6221.37|6219.21|6219.21|6221.37|6221.37|6219.21|6219.21|0
1634209610000|2021-10-14 11:06:50|6220.01|6220.01|6219.97|6219.97|6220.01|6220.01|6219.97|6219.97|0
1634209620000|2021-10-14 11:07:00|6220.18|6220.18|6220.11|6220.11|6220.9|6220.9|6220.11|6220.11|0
1634209630000|2021-10-14 11:07:10|6219.82|6219.82|6219.18|6219.18|6219.82|6219.82|6219.18|6219.18|0
1634209640000|2021-10-14 11:07:20|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|0
1634209660000|2021-10-14 11:07:40|6218.27|6218.27|6218.48|6218.48|6218.48|6218.48|6217.82|6217.82|0
1634209690000|2021-10-14 11:08:10|6218.7|6218.7|6219.46|6219.46|6219.46|6219.46|6218.7|6218.7|0
1634209700000|2021-10-14 11:08:20|6219.18|6219.18|6219.18|6219.18|6219.39|6219.39|6219.18|6219.18|0
1634209710000|2021-10-14 11:08:30|6218.94|6218.94|6218.94|6218.94|6218.94|6218.94|6218.94|6218.94|0
1634209740000|2021-10-14 11:09:00|6218.7|6218.7|6218.48|6218.48|6218.7|6218.7|6218.48|6218.48|0
1634209760000|2021-10-14 11:09:20|6217.91|6217.91|6217.67|6217.67|6217.91|6217.91|6217.67|6217.67|0
1634209770000|2021-10-14 11:09:30|6217.96|6217.96|6218.7|6218.7|6218.7|6218.7|6217.96|6217.96|0
1634209800000|2021-10-14 11:10:00|6218.41|6218.41|6216.91|6216.91|6218.41|6218.41|6216.91|6216.91|0
1634209810000|2021-10-14 11:10:10|6216.88|6216.88|6215.67|6215.67|6216.88|6216.88|6215.67|6215.67|0
1634209820000|2021-10-14 11:10:20|6215.45|6215.45|6215|6215|6215.45|6215.45|6215|6215|0
1634209830000|2021-10-14 11:10:30|6215.21|6215.21|6214.06|6214.06|6215.21|6215.21|6214.06|6214.06|0
1634209840000|2021-10-14 11:10:40|6213.94|6213.94|6213.73|6213.73|6213.94|6213.94|6213.73|6213.73|0
1634209850000|2021-10-14 11:10:50|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|0
1634209860000|2021-10-14 11:11:00|6213.54|6213.54|6213.06|6213.06|6213.54|6213.54|6212.63|6212.63|0
1634209870000|2021-10-14 11:11:10|6213.11|6213.11|6213.11|6213.11|6213.11|6213.11|6213.11|6213.11|0
1634209880000|2021-10-14 11:11:20|6213.61|6213.61|6215.07|6215.07|6215.07|6215.07|6213.61|6213.61|0
1634209890000|2021-10-14 11:11:30|6215.79|6215.79|6216.48|6216.48|6216.48|6216.48|6215.79|6215.79|0
1634209920000|2021-10-14 11:12:00|6216.42|6216.42|6215.75|6215.75|6216.42|6216.42|6215.75|6215.75|0
1634209940000|2021-10-14 11:12:20|6215.51|6215.51|6215.51|6215.51|6215.51|6215.51|6215.51|6215.51|0
1634209950000|2021-10-14 11:12:30|6215.48|6215.48|6216.25|6216.25|6216.53|6216.53|6215.48|6215.48|0
1634209960000|2021-10-14 11:12:40|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|0
1634209980000|2021-10-14 11:13:00|6216.19|6216.19|6216.23|6216.23|6216.23|6216.23|6216.19|6216.19|0
1634209990000|2021-10-14 11:13:10|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|0
1634210000000|2021-10-14 11:13:20|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|0
1634210010000|2021-10-14 11:13:30|6215.68|6215.68|6215.97|6215.97|6215.97|6215.97|6215.68|6215.68|0
1634210030000|2021-10-14 11:13:50|6215.75|6215.75|6215.54|6215.54|6215.75|6215.75|6215.54|6215.54|0
1634210040000|2021-10-14 11:14:00|6215.75|6215.75|6215.97|6215.97|6215.97|6215.97|6215.75|6215.75|0
1634210060000|2021-10-14 11:14:20|6216.18|6216.18|6216.87|6216.87|6216.87|6216.87|6216.18|6216.18|0
1634210080000|2021-10-14 11:14:40|6217.16|6217.16|6218.65|6218.65|6218.65|6218.65|6217.16|6217.16|0
1634210090000|2021-10-14 11:14:50|6218.6|6218.6|6218.18|6218.18|6218.67|6218.67|6218.18|6218.18|0
1634210110000|2021-10-14 11:15:10|6218.14|6218.14|6218.58|6218.58|6218.61|6218.61|6218.13|6218.13|0
1634210120000|2021-10-14 11:15:20|6218.57|6218.57|6219.07|6219.07|6219.11|6219.11|6218.04|6218.04|0
1634210140000|2021-10-14 11:15:40|6219.53|6219.53|6219.96|6219.96|6219.96|6219.96|6219.53|6219.53|0
1634210150000|2021-10-14 11:15:50|6219.74|6219.74|6219.73|6219.73|6219.74|6219.74|6219.73|6219.73|0
1634210160000|2021-10-14 11:16:00|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|0
1634210170000|2021-10-14 11:16:10|6220.32|6220.32|6220.32|6220.32|6220.32|6220.32|6220.32|6220.32|0
1634210180000|2021-10-14 11:16:20|6220.03|6220.03|6220.51|6220.51|6220.51|6220.51|6220.03|6220.03|0
1634210190000|2021-10-14 11:16:30|6221.38|6221.38|6221.76|6221.76|6222.28|6222.28|6221.38|6221.38|0
1634210200000|2021-10-14 11:16:40|6221.97|6221.97|6221.95|6221.95|6221.97|6221.97|6221.95|6221.95|0
1634210230000|2021-10-14 11:17:10|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|0
1634210240000|2021-10-14 11:17:20|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|0
1634210270000|2021-10-14 11:17:50|6221|6221|6220.43|6220.43|6221|6221|6220.43|6220.43|0
1634210280000|2021-10-14 11:18:00|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|0
1634210290000|2021-10-14 11:18:10|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|0
1634210310000|2021-10-14 11:18:30|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|0
1634210320000|2021-10-14 11:18:40|6218.78|6218.78|6218.26|6218.26|6218.78|6218.78|6218.26|6218.26|0
1634210330000|2021-10-14 11:18:50|6219.16|6219.16|6220.19|6220.19|6220.19|6220.19|6219.16|6219.16|0
1634210340000|2021-10-14 11:19:00|6220.22|6220.22|6221.65|6221.65|6221.65|6221.65|6220.22|6220.22|0
1634210350000|2021-10-14 11:19:10|6221.67|6221.67|6221.27|6221.27|6221.7|6221.7|6221.27|6221.27|0
1634210380000|2021-10-14 11:19:40|6221.25|6221.25|6220.53|6220.53|6221.25|6221.25|6220.53|6220.53|0
1634210390000|2021-10-14 11:19:50|6220.77|6220.77|6220.55|6220.55|6221.02|6221.02|6220.53|6220.53|0
1634210400000|2021-10-14 11:20:00|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|0
1634210410000|2021-10-14 11:20:10|6221.95|6221.95|6221.95|6221.95|6221.95|6221.95|6221.95|6221.95|0
1634210420000|2021-10-14 11:20:20|6222.52|6222.52|6222.47|6222.47|6222.76|6222.76|6222.47|6222.47|0
1634210430000|2021-10-14 11:20:30|6222.9|6222.9|6222.87|6222.87|6222.9|6222.9|6222.87|6222.87|0
1634210440000|2021-10-14 11:20:40|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|0
1634210460000|2021-10-14 11:21:00|6222.45|6222.45|6222.52|6222.52|6222.52|6222.52|6222.45|6222.45|0
1634210470000|2021-10-14 11:21:10|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|0
1634210480000|2021-10-14 11:21:20|6222.32|6222.32|6222.32|6222.32|6222.32|6222.32|6222.32|6222.32|0
1634210490000|2021-10-14 11:21:30|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|0
1634210510000|2021-10-14 11:21:50|6220.83|6220.83|6220.35|6220.35|6220.93|6220.93|6220.35|6220.35|0
1634210520000|2021-10-14 11:22:00|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|0
1634210530000|2021-10-14 11:22:10|6219.85|6219.85|6219.41|6219.41|6219.85|6219.85|6219.41|6219.41|0
1634210550000|2021-10-14 11:22:30|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|0
1634210560000|2021-10-14 11:22:40|6218.84|6218.84|6219.13|6219.13|6219.13|6219.13|6218.84|6218.84|0
1634210570000|2021-10-14 11:22:50|6218.17|6218.17|6217.93|6217.93|6218.41|6218.41|6217.93|6217.93|0
1634210590000|2021-10-14 11:23:10|6217.72|6217.72|6218.43|6218.43|6218.43|6218.43|6217.72|6217.72|0
1634210610000|2021-10-14 11:23:30|6218.64|6218.64|6218.59|6218.59|6218.64|6218.64|6218.59|6218.59|0
1634210620000|2021-10-14 11:23:40|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|0
1634210630000|2021-10-14 11:23:50|6217.87|6217.87|6217.53|6217.53|6217.87|6217.87|6217.53|6217.53|0
1634210640000|2021-10-14 11:24:00|6217.24|6217.24|6216.72|6216.72|6217.24|6217.24|6216.72|6216.72|0
1634210670000|2021-10-14 11:24:30|6217.51|6217.51|6217.51|6217.51|6217.51|6217.51|6217.51|6217.51|0
1634210680000|2021-10-14 11:24:40|6218.44|6218.44|6218.22|6218.22|6218.44|6218.44|6218.22|6218.22|0
1634210690000|2021-10-14 11:24:50|6218.66|6218.66|6218.66|6218.66|6218.66|6218.66|6218.66|6218.66|0
1634210700000|2021-10-14 11:25:00|6218.69|6218.69|6218.69|6218.69|6218.69|6218.69|6218.69|6218.69|0
1634210710000|2021-10-14 11:25:10|6218.24|6218.24|6216.3|6216.3|6218.24|6218.24|6216.3|6216.3|0
1634210720000|2021-10-14 11:25:20|6216.09|6216.09|6216.12|6216.12|6216.12|6216.12|6216.09|6216.09|0
1634210730000|2021-10-14 11:25:30|6217.03|6217.03|6217.07|6217.07|6217.07|6217.07|6217.03|6217.03|0
1634210750000|2021-10-14 11:25:50|6217.35|6217.35|6217.35|6217.35|6217.35|6217.35|6217.35|6217.35|0
1634210780000|2021-10-14 11:26:20|6217.59|6217.59|6217.3|6217.3|6217.59|6217.59|6217.3|6217.3|0
1634210800000|2021-10-14 11:26:40|6217.52|6217.52|6217.28|6217.28|6217.52|6217.52|6217.28|6217.28|0
1634210810000|2021-10-14 11:26:50|6217.31|6217.31|6216.4|6216.4|6217.31|6217.31|6216.4|6216.4|0
1634210820000|2021-10-14 11:27:00|6216.11|6216.11|6215.39|6215.39|6216.69|6216.69|6215.39|6215.39|0
1634210840000|2021-10-14 11:27:20|6213.81|6213.81|6213.26|6213.26|6213.81|6213.81|6213.26|6213.26|0
1634210850000|2021-10-14 11:27:30|6211.82|6211.82|6211.17|6211.17|6211.82|6211.82|6211.17|6211.17|0
1634210860000|2021-10-14 11:27:40|6210.88|6210.88|6210.57|6210.57|6210.88|6210.88|6210.57|6210.57|0
1634210870000|2021-10-14 11:27:50|6210.29|6210.29|6208.66|6208.66|6210.29|6210.29|6208.66|6208.66|0
1634210890000|2021-10-14 11:28:10|6207.9|6207.9|6207.6|6207.6|6207.9|6207.9|6207.6|6207.6|0
1634210900000|2021-10-14 11:28:20|6207.82|6207.82|6209.25|6209.25|6209.47|6209.47|6207.82|6207.82|0
1634210910000|2021-10-14 11:28:30|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|0
1634210920000|2021-10-14 11:28:40|6208.72|6208.72|6209.25|6209.25|6209.25|6209.25|6208.49|6208.49|0
1634210930000|2021-10-14 11:28:50|6209.49|6209.49|6209.49|6209.49|6209.49|6209.49|6209.49|6209.49|0
1634210940000|2021-10-14 11:29:00|6209.7|6209.7|6209.47|6209.47|6209.7|6209.7|6209.47|6209.47|0
1634210950000|2021-10-14 11:29:10|6208.3|6208.3|6209|6209|6209.25|6209.25|6208.3|6208.3|0
1634210970000|2021-10-14 11:29:30|6209.01|6209.01|6209.24|6209.24|6209.24|6209.24|6209.01|6209.01|0
1634210980000|2021-10-14 11:29:40|6209.35|6209.35|6209.35|6209.35|6209.35|6209.35|6209.35|6209.35|0
1634210990000|2021-10-14 11:29:50|6209.11|6209.11|6211.18|6211.18|6211.18|6211.18|6209.11|6209.11|0
1634211000000|2021-10-14 11:30:00|6211.89|6211.89|6211.9|6211.9|6211.9|6211.9|6211.85|6211.85|0
1634211010000|2021-10-14 11:30:10|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|0
1634211020000|2021-10-14 11:30:20|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|0
1634211030000|2021-10-14 11:30:30|6213.07|6213.07|6213.74|6213.74|6213.74|6213.74|6213.07|6213.07|0
1634211040000|2021-10-14 11:30:40|6213.16|6213.16|6212.92|6212.92|6213.16|6213.16|6212.92|6212.92|0
1634211050000|2021-10-14 11:30:50|6213.16|6213.16|6212.92|6212.92|6213.16|6213.16|6212.92|6212.92|0
1634211060000|2021-10-14 11:31:00|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|0
1634211070000|2021-10-14 11:31:10|6212.42|6212.42|6212.44|6212.44|6212.44|6212.44|6212.42|6212.42|0
1634211080000|2021-10-14 11:31:20|6213.37|6213.37|6213.6|6213.6|6213.6|6213.6|6213.37|6213.37|0
1634211090000|2021-10-14 11:31:30|6213.37|6213.37|6213.8|6213.8|6214.04|6214.04|6213.15|6213.15|0
1634211100000|2021-10-14 11:31:40|6213.51|6213.51|6213.29|6213.29|6213.51|6213.51|6213.29|6213.29|0
1634211110000|2021-10-14 11:31:50|6213|6213|6214.31|6214.31|6214.31|6214.31|6213|6213|0
1634211120000|2021-10-14 11:32:00|6213.45|6213.45|6212.41|6212.41|6213.45|6213.45|6212.41|6212.41|0
1634211130000|2021-10-14 11:32:10|6212.7|6212.7|6213.87|6213.87|6213.87|6213.87|6212.7|6212.7|0
1634211160000|2021-10-14 11:32:40|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|0
1634211170000|2021-10-14 11:32:50|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1634211180000|2021-10-14 11:33:00|6214.42|6214.42|6214.63|6214.63|6214.63|6214.63|6214.42|6214.42|0
1634211200000|2021-10-14 11:33:20|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|0
1634211210000|2021-10-14 11:33:30|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|0
1634211220000|2021-10-14 11:33:40|6214.89|6214.89|6215.76|6215.76|6215.76|6215.76|6214.89|6214.89|0
1634211230000|2021-10-14 11:33:50|6216.48|6216.48|6217.53|6217.53|6217.53|6217.53|6216.48|6216.48|0
1634211250000|2021-10-14 11:34:10|6217.55|6217.55|6217.52|6217.52|6217.55|6217.55|6217.52|6217.52|0
1634211260000|2021-10-14 11:34:20|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|0
1634211280000|2021-10-14 11:34:40|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|0
1634211310000|2021-10-14 11:35:10|6217.33|6217.33|6216.81|6216.81|6217.33|6217.33|6216.81|6216.81|0
1634211350000|2021-10-14 11:35:50|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|0
1634211390000|2021-10-14 11:36:30|6217.03|6217.03|6217.85|6217.85|6217.85|6217.85|6217.03|6217.03|0
1634211420000|2021-10-14 11:37:00|6218.35|6218.35|6218.35|6218.35|6218.35|6218.35|6218.35|6218.35|0
1634211430000|2021-10-14 11:37:10|6218.59|6218.59|6218.59|6218.59|6218.59|6218.59|6218.59|6218.59|0
1634211440000|2021-10-14 11:37:20|6218.35|6218.35|6219.17|6219.17|6219.17|6219.17|6218.35|6218.35|0
1634211450000|2021-10-14 11:37:30|6219.21|6219.21|6218.97|6218.97|6219.21|6219.21|6218.97|6218.97|0
1634211460000|2021-10-14 11:37:40|6219.21|6219.21|6219.22|6219.22|6219.22|6219.22|6219.21|6219.21|0
1634211470000|2021-10-14 11:37:50|6219.26|6219.26|6220.26|6220.26|6220.48|6220.48|6219.26|6219.26|0
1634211480000|2021-10-14 11:38:00|6219.83|6219.83|6219.85|6219.85|6219.85|6219.85|6219.83|6219.83|0
1634211500000|2021-10-14 11:38:20|6219.61|6219.61|6217.55|6217.55|6219.61|6219.61|6217.55|6217.55|0
1634211520000|2021-10-14 11:38:40|6217.76|6217.76|6217.42|6217.42|6218|6218|6217.42|6217.42|0
1634211530000|2021-10-14 11:38:50|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|0
1634211560000|2021-10-14 11:39:20|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|0
1634211570000|2021-10-14 11:39:30|6217.43|6217.43|6217.38|6217.38|6217.43|6217.43|6217.38|6217.38|0
1634211580000|2021-10-14 11:39:40|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|0
1634211590000|2021-10-14 11:39:50|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|0
1634211600000|2021-10-14 11:40:00|6217.69|6217.69|6217.69|6217.69|6217.69|6217.69|6217.69|6217.69|0
1634211620000|2021-10-14 11:40:20|6217.91|6217.91|6217.46|6217.46|6217.91|6217.91|6217.46|6217.46|0
1634211630000|2021-10-14 11:40:30|6217.49|6217.49|6217.49|6217.49|6217.49|6217.49|6217.49|6217.49|0
1634211640000|2021-10-14 11:40:40|6217.78|6217.78|6218.12|6218.12|6218.12|6218.12|6217.78|6217.78|0
1634211650000|2021-10-14 11:40:50|6217.88|6217.88|6217.64|6217.64|6217.88|6217.88|6217.64|6217.64|0
1634211660000|2021-10-14 11:41:00|6218.08|6218.08|6218.36|6218.36|6218.36|6218.36|6218.08|6218.08|0
1634211670000|2021-10-14 11:41:10|6218.6|6218.6|6218.6|6218.6|6218.6|6218.6|6218.6|6218.6|0
1634211690000|2021-10-14 11:41:30|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|0
1634211730000|2021-10-14 11:42:10|6218.89|6218.89|6218.94|6218.94|6218.94|6218.94|6218.65|6218.65|0
1634211740000|2021-10-14 11:42:20|6218.73|6218.73|6218.73|6218.73|6218.73|6218.73|6218.73|6218.73|0
1634211760000|2021-10-14 11:42:40|6219.02|6219.02|6219.25|6219.25|6219.25|6219.25|6219.02|6219.02|0
1634211780000|2021-10-14 11:43:00|6219.02|6219.02|6217.56|6217.56|6219.02|6219.02|6217.56|6217.56|0
1634211790000|2021-10-14 11:43:10|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|0
1634211810000|2021-10-14 11:43:30|6218.01|6218.01|6218.01|6218.01|6218.01|6218.01|6218.01|6218.01|0
1634211840000|2021-10-14 11:44:00|6218.49|6218.49|6218.78|6218.78|6218.78|6218.78|6218.49|6218.49|0
1634211880000|2021-10-14 11:44:40|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|0
1634211900000|2021-10-14 11:45:00|6219.04|6219.04|6219|6219|6219.04|6219.04|6218.98|6218.98|0
1634211920000|2021-10-14 11:45:20|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|0
1634211930000|2021-10-14 11:45:30|6218.57|6218.57|6218.35|6218.35|6218.57|6218.57|6218.33|6218.33|0
1634211940000|2021-10-14 11:45:40|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|0
1634211960000|2021-10-14 11:46:00|6218.35|6218.35|6218.35|6218.35|6218.35|6218.35|6218.35|6218.35|0
1634211980000|2021-10-14 11:46:20|6218.14|6218.14|6217.9|6217.9|6218.14|6218.14|6217.9|6217.9|0
1634211990000|2021-10-14 11:46:30|6217.47|6217.47|6217.47|6217.47|6217.47|6217.47|6217.47|6217.47|0
1634212000000|2021-10-14 11:46:40|6217.44|6217.44|6216.6|6216.6|6217.44|6217.44|6216.39|6216.39|0
1634212010000|2021-10-14 11:46:50|6216.84|6216.84|6216.84|6216.84|6216.84|6216.84|6216.84|6216.84|0
1634212040000|2021-10-14 11:47:20|6216.63|6216.63|6216.63|6216.63|6216.63|6216.63|6216.63|6216.63|0
1634212050000|2021-10-14 11:47:30|6216.17|6216.17|6216.13|6216.13|6216.17|6216.17|6215.86|6215.86|0
1634212060000|2021-10-14 11:47:40|6215.92|6215.92|6216.14|6216.14|6216.14|6216.14|6215.89|6215.89|0
1634212070000|2021-10-14 11:47:50|6216.11|6216.11|6214.96|6214.96|6216.11|6216.11|6214.96|6214.96|0
1634212080000|2021-10-14 11:48:00|6215.2|6215.2|6214.73|6214.73|6215.2|6215.2|6214.73|6214.73|0
1634212090000|2021-10-14 11:48:10|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|0
1634212100000|2021-10-14 11:48:20|6214.22|6214.22|6214.22|6214.22|6214.22|6214.22|6214.22|6214.22|0
1634212120000|2021-10-14 11:48:40|6214.46|6214.46|6216.41|6216.41|6216.41|6216.41|6214.46|6214.46|0
1634212130000|2021-10-14 11:48:50|6216.65|6216.65|6216.41|6216.41|6216.65|6216.65|6216.41|6216.41|0
1634212140000|2021-10-14 11:49:00|6216.12|6216.12|6215.91|6215.91|6216.12|6216.12|6215.91|6215.91|0
1634212150000|2021-10-14 11:49:10|6215|6215|6215|6215|6215|6215|6215|6215|0
1634212160000|2021-10-14 11:49:20|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|0
1634212180000|2021-10-14 11:49:40|6214.93|6214.93|6214.93|6214.93|6214.93|6214.93|6214.93|6214.93|0
1634212190000|2021-10-14 11:49:50|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|0
1634212200000|2021-10-14 11:50:00|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|0
1634212210000|2021-10-14 11:50:10|6214.13|6214.13|6213.24|6213.24|6214.13|6214.13|6213.24|6213.24|0
1634212220000|2021-10-14 11:50:20|6213.82|6213.82|6213.82|6213.82|6213.82|6213.82|6213.82|6213.82|0
1634212230000|2021-10-14 11:50:30|6213.86|6213.86|6214.08|6214.08|6214.09|6214.09|6213.86|6213.86|0
1634212240000|2021-10-14 11:50:40|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|0
1634212270000|2021-10-14 11:51:10|6213.5|6213.5|6213.21|6213.21|6213.5|6213.5|6213.21|6213.21|0
1634212280000|2021-10-14 11:51:20|6213.25|6213.25|6212.39|6212.39|6213.25|6213.25|6212.39|6212.39|0
1634212290000|2021-10-14 11:51:30|6212.37|6212.37|6212.33|6212.33|6212.37|6212.37|6212.33|6212.33|0
1634212300000|2021-10-14 11:51:40|6211.83|6211.83|6210.96|6210.96|6212.12|6212.12|6210.96|6210.96|0
1634212310000|2021-10-14 11:51:50|6210.75|6210.75|6211.54|6211.54|6211.54|6211.54|6210.75|6210.75|0
1634212330000|2021-10-14 11:52:10|6211.83|6211.83|6212.12|6212.12|6212.12|6212.12|6211.83|6211.83|0
1634212340000|2021-10-14 11:52:20|6212.41|6212.41|6212.62|6212.62|6212.62|6212.62|6212.41|6212.41|0
1634212350000|2021-10-14 11:52:30|6212.67|6212.67|6212.21|6212.21|6212.67|6212.67|6212.21|6212.21|0
1634212370000|2021-10-14 11:52:50|6213.17|6213.17|6215.22|6215.22|6215.22|6215.22|6213.17|6213.17|0
1634212390000|2021-10-14 11:53:10|6215|6215|6215|6215|6215|6215|6215|6215|0
1634212400000|2021-10-14 11:53:20|6215.22|6215.22|6214.93|6214.93|6215.22|6215.22|6214.93|6214.93|0
1634212420000|2021-10-14 11:53:40|6214.72|6214.72|6215.15|6215.15|6215.65|6215.65|6214.72|6214.72|0
1634212430000|2021-10-14 11:53:50|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|0
1634212440000|2021-10-14 11:54:00|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|0
1634212460000|2021-10-14 11:54:20|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|0
1634212470000|2021-10-14 11:54:30|6216.15|6216.15|6217.13|6217.13|6217.13|6217.13|6216.15|6216.15|0
1634212480000|2021-10-14 11:54:40|6217.42|6217.42|6218.15|6218.15|6218.15|6218.15|6217.42|6217.42|0
1634212490000|2021-10-14 11:54:50|6217.94|6217.94|6218.18|6218.18|6218.18|6218.18|6217.94|6217.94|0
1634212510000|2021-10-14 11:55:10|6218.61|6218.61|6218.33|6218.33|6218.61|6218.61|6218.33|6218.33|0
1634212520000|2021-10-14 11:55:20|6218.81|6218.81|6218.81|6218.81|6218.81|6218.81|6218.81|6218.81|0
1634212530000|2021-10-14 11:55:30|6217.88|6217.88|6217.59|6217.59|6217.88|6217.88|6217.59|6217.59|0
1634212550000|2021-10-14 11:55:50|6217.37|6217.37|6215.44|6215.44|6217.37|6217.37|6215.44|6215.44|0
1634212560000|2021-10-14 11:56:00|6215.72|6215.72|6215.86|6215.86|6215.86|6215.86|6215.67|6215.67|0
1634212570000|2021-10-14 11:56:10|6215.84|6215.84|6215.81|6215.81|6215.84|6215.84|6215.79|6215.79|0
1634212580000|2021-10-14 11:56:20|6215.79|6215.79|6214.57|6214.57|6215.79|6215.79|6214.57|6214.57|0
1634212590000|2021-10-14 11:56:30|6214.33|6214.33|6214.33|6214.33|6214.33|6214.33|6214.33|6214.33|0
1634212600000|2021-10-14 11:56:40|6214.3|6214.3|6214.31|6214.31|6214.31|6214.31|6214.3|6214.3|0
1634212620000|2021-10-14 11:57:00|6214.1|6214.1|6213.55|6213.55|6214.1|6214.1|6213.55|6213.55|0
1634212630000|2021-10-14 11:57:10|6213.5|6213.5|6212.78|6212.78|6213.5|6213.5|6212.78|6212.78|0
1634212640000|2021-10-14 11:57:20|6213.24|6213.24|6211.51|6211.51|6213.24|6213.24|6211.51|6211.51|0
1634212650000|2021-10-14 11:57:30|6211.3|6211.3|6211.3|6211.3|6211.3|6211.3|6211.3|6211.3|0
1634212670000|2021-10-14 11:57:50|6211.59|6211.59|6212.49|6212.49|6212.49|6212.49|6211.59|6211.59|0
1634212680000|2021-10-14 11:58:00|6212.25|6212.25|6212.54|6212.54|6212.54|6212.54|6212.25|6212.25|0
1634212690000|2021-10-14 11:58:10|6212.33|6212.33|6212.54|6212.54|6212.54|6212.54|6212.33|6212.33|0
1634212700000|2021-10-14 11:58:20|6212.83|6212.83|6213.55|6213.55|6213.55|6213.55|6212.83|6212.83|0
1634212720000|2021-10-14 11:58:40|6213.84|6213.84|6212.83|6212.83|6213.84|6213.84|6212.83|6212.83|0
1634212730000|2021-10-14 11:58:50|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|0
1634212750000|2021-10-14 11:59:10|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|0
1634212770000|2021-10-14 11:59:30|6212.34|6212.34|6212.12|6212.12|6212.34|6212.34|6212.12|6212.12|0
1634212780000|2021-10-14 11:59:40|6212.63|6212.63|6213.54|6213.54|6213.54|6213.54|6212.63|6212.63|0
1634212790000|2021-10-14 11:59:50|6213.25|6213.25|6213.03|6213.03|6213.25|6213.25|6213.03|6213.03|0
1634212810000|2021-10-14 12:00:10|6212.82|6212.82|6212.53|6212.53|6212.82|6212.82|6212.53|6212.53|0
1634212850000|2021-10-14 12:00:50|6211.62|6211.62|6211.86|6211.86|6211.86|6211.86|6211.12|6211.12|0
1634212860000|2021-10-14 12:01:00|6211.81|6211.81|6212.24|6212.24|6212.24|6212.24|6211.81|6211.81|0
1634212870000|2021-10-14 12:01:10|6211.95|6211.95|6210.59|6210.59|6211.95|6211.95|6210.59|6210.59|0
1634212880000|2021-10-14 12:01:20|6210.3|6210.3|6208.29|6208.29|6210.3|6210.3|6208.29|6208.29|0
1634212890000|2021-10-14 12:01:30|6208|6208|6208.51|6208.51|6208.51|6208.51|6208|6208|0
1634212900000|2021-10-14 12:01:40|6208.72|6208.72|6210.23|6210.23|6210.23|6210.23|6208.72|6208.72|0
1634212910000|2021-10-14 12:01:50|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|0
1634212920000|2021-10-14 12:02:00|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|0
1634212930000|2021-10-14 12:02:10|6209.54|6209.54|6209.56|6209.56|6209.56|6209.56|6209.32|6209.32|0
1634212950000|2021-10-14 12:02:30|6209.08|6209.08|6208.63|6208.63|6209.08|6209.08|6208.63|6208.63|0
1634212960000|2021-10-14 12:02:40|6208.41|6208.41|6208.41|6208.41|6208.41|6208.41|6208.41|6208.41|0
1634212970000|2021-10-14 12:02:50|6208.4|6208.4|6208.11|6208.11|6208.4|6208.4|6208.11|6208.11|0
1634212980000|2021-10-14 12:03:00|6206.96|6206.96|6204.05|6204.05|6206.96|6206.96|6203.27|6203.27|0
1634212990000|2021-10-14 12:03:10|6203.36|6203.36|6203.12|6203.12|6203.41|6203.41|6202.31|6202.31|0
1634213000000|2021-10-14 12:03:20|6203.6|6203.6|6203.17|6203.17|6203.6|6203.6|6203.17|6203.17|0
1634213010000|2021-10-14 12:03:30|6202.88|6202.88|6202.59|6202.59|6202.88|6202.88|6202.59|6202.59|0
1634213020000|2021-10-14 12:03:40|6203.09|6203.09|6202.28|6202.28|6203.09|6203.09|6202.28|6202.28|0
1634213030000|2021-10-14 12:03:50|6202.27|6202.27|6202.05|6202.05|6202.27|6202.27|6201.57|6201.57|0
1634213040000|2021-10-14 12:04:00|6201.6|6201.6|6201.02|6201.02|6201.6|6201.6|6200.23|6200.23|0
1634213050000|2021-10-14 12:04:10|6200.73|6200.73|6200.49|6200.49|6200.73|6200.73|6200.49|6200.49|0
1634213060000|2021-10-14 12:04:20|6200.02|6200.02|6199.73|6199.73|6200.02|6200.02|6199.73|6199.73|0
1634213070000|2021-10-14 12:04:30|6199.51|6199.51|6203.24|6203.24|6203.46|6203.46|6199.51|6199.51|0
1634213080000|2021-10-14 12:04:40|6203.03|6203.03|6202.74|6202.74|6203.03|6203.03|6202.74|6202.74|0
1634213090000|2021-10-14 12:04:50|6201.28|6201.28|6202|6202|6202|6202|6201.28|6201.28|0
1634213100000|2021-10-14 12:05:00|6202.04|6202.04|6201.34|6201.34|6202.04|6202.04|6201.34|6201.34|0
1634213110000|2021-10-14 12:05:10|6201.56|6201.56|6200.98|6200.98|6201.56|6201.56|6200.82|6200.82|0
1634213120000|2021-10-14 12:05:20|6201.2|6201.2|6200.72|6200.72|6201.2|6201.2|6199.6|6199.6|0
1634213130000|2021-10-14 12:05:30|6200.94|6200.94|6201.65|6201.65|6201.68|6201.68|6200.9|6200.9|0
1634213140000|2021-10-14 12:05:40|6201.86|6201.86|6201.88|6201.88|6201.92|6201.92|6201.86|6201.86|0
1634213150000|2021-10-14 12:05:50|6201.64|6201.64|6200.69|6200.69|6201.64|6201.64|6200.69|6200.69|0
1634213160000|2021-10-14 12:06:00|6200.97|6200.97|6201.06|6201.06|6201.06|6201.06|6200.63|6200.63|0
1634213170000|2021-10-14 12:06:10|6201.35|6201.35|6201.35|6201.35|6201.35|6201.35|6201.35|6201.35|0
1634213180000|2021-10-14 12:06:20|6201.06|6201.06|6201.92|6201.92|6202.25|6202.25|6201.06|6201.06|0
1634213190000|2021-10-14 12:06:30|6201.35|6201.35|6200.44|6200.44|6201.35|6201.35|6200.44|6200.44|0
1634213220000|2021-10-14 12:07:00|6199.96|6199.96|6198.69|6198.69|6200.2|6200.2|6198.69|6198.69|0
1634213230000|2021-10-14 12:07:10|6198.26|6198.26|6197.59|6197.59|6198.26|6198.26|6197.07|6197.07|0
1634213240000|2021-10-14 12:07:20|6198.24|6198.24|6198.82|6198.82|6198.82|6198.82|6198.24|6198.24|0
1634213250000|2021-10-14 12:07:30|6199.03|6199.03|6199.1|6199.1|6199.53|6199.53|6198.82|6198.82|0
1634213260000|2021-10-14 12:07:40|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|0
1634213280000|2021-10-14 12:08:00|6199.1|6199.1|6197.57|6197.57|6199.1|6199.1|6197.36|6197.36|0
1634213290000|2021-10-14 12:08:10|6197.14|6197.14|6196.56|6196.56|6197.14|6197.14|6196.56|6196.56|0
1634213300000|2021-10-14 12:08:20|6196.58|6196.58|6198.59|6198.59|6198.59|6198.59|6196.58|6196.58|0
1634213330000|2021-10-14 12:08:50|6198.88|6198.88|6198.59|6198.59|6198.88|6198.88|6198.59|6198.59|0
1634213340000|2021-10-14 12:09:00|6198.88|6198.88|6199.11|6199.11|6199.11|6199.11|6198.88|6198.88|0
1634213350000|2021-10-14 12:09:10|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|0
1634213360000|2021-10-14 12:09:20|6199.63|6199.63|6199.45|6199.45|6199.63|6199.63|6199.16|6199.16|0
1634213370000|2021-10-14 12:09:30|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|0
1634213390000|2021-10-14 12:09:50|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|0
1634213400000|2021-10-14 12:10:00|6200.72|6200.72|6203.19|6203.19|6203.19|6203.19|6200.43|6200.43|0
1634213430000|2021-10-14 12:10:30|6202.71|6202.71|6201.94|6201.94|6202.71|6202.71|6201.94|6201.94|0
1634213440000|2021-10-14 12:10:40|6201.9|6201.9|6202.14|6202.14|6202.14|6202.14|6201.9|6201.9|0
1634213450000|2021-10-14 12:10:50|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|0
1634213460000|2021-10-14 12:11:00|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|0
1634213470000|2021-10-14 12:11:10|6203.36|6203.36|6203.65|6203.65|6203.65|6203.65|6203.36|6203.36|0
1634213480000|2021-10-14 12:11:20|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|0
1634213490000|2021-10-14 12:11:30|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|0
1634213500000|2021-10-14 12:11:40|6204.7|6204.7|6204.51|6204.51|6205.66|6205.66|6204.51|6204.51|0
1634213520000|2021-10-14 12:12:00|6203.87|6203.87|6203.61|6203.61|6203.87|6203.87|6203.39|6203.39|0
1634213530000|2021-10-14 12:12:10|6203.03|6203.03|6203.03|6203.03|6203.03|6203.03|6203.03|6203.03|0
1634213550000|2021-10-14 12:12:30|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|0
1634213570000|2021-10-14 12:12:50|6202.34|6202.34|6203.03|6203.03|6203.03|6203.03|6202.34|6202.34|0
1634213590000|2021-10-14 12:13:10|6202.31|6202.31|6199.89|6199.89|6202.31|6202.31|6199.89|6199.89|0
1634213600000|2021-10-14 12:13:20|6199.65|6199.65|6198.69|6198.69|6199.65|6199.65|6198.69|6198.69|0
1634213620000|2021-10-14 12:13:40|6199.88|6199.88|6200.6|6200.6|6201.18|6201.18|6199.88|6199.88|0
1634213630000|2021-10-14 12:13:50|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|0
1634213650000|2021-10-14 12:14:10|6200.86|6200.86|6200.86|6200.86|6200.86|6200.86|6200.86|6200.86|0
1634213660000|2021-10-14 12:14:20|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|0
1634213670000|2021-10-14 12:14:30|6201.2|6201.2|6201.52|6201.52|6201.52|6201.52|6201.2|6201.2|0
1634213680000|2021-10-14 12:14:40|6201.81|6201.81|6201.83|6201.83|6201.83|6201.83|6201.81|6201.81|0
1634213700000|2021-10-14 12:15:00|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|0
1634213720000|2021-10-14 12:15:20|6202.95|6202.95|6203.72|6203.72|6203.72|6203.72|6202.95|6202.95|0
1634213730000|2021-10-14 12:15:30|6203.93|6203.93|6203.93|6203.93|6204.22|6204.22|6203.93|6203.93|0
1634213740000|2021-10-14 12:15:40|6203.21|6203.21|6202.98|6202.98|6203.21|6203.21|6202.74|6202.74|0
1634213750000|2021-10-14 12:15:50|6203.19|6203.19|6204.01|6204.01|6204.01|6204.01|6203.19|6203.19|0
1634213760000|2021-10-14 12:16:00|6203.94|6203.94|6204.19|6204.19|6204.19|6204.19|6203.62|6203.62|0
1634213770000|2021-10-14 12:16:10|6203.95|6203.95|6205.37|6205.37|6205.37|6205.37|6203.95|6203.95|0
1634213780000|2021-10-14 12:16:20|6205.15|6205.15|6205.15|6205.15|6205.15|6205.15|6205.15|6205.15|0
1634213790000|2021-10-14 12:16:30|6204.67|6204.67|6204.46|6204.46|6204.67|6204.67|6204.46|6204.46|0
1634213820000|2021-10-14 12:17:00|6204.17|6204.17|6204.39|6204.39|6204.41|6204.41|6204.17|6204.17|0
1634213830000|2021-10-14 12:17:10|6204.62|6204.62|6204.17|6204.17|6204.84|6204.84|6204.17|6204.17|0
1634213850000|2021-10-14 12:17:30|6204.39|6204.39|6204.39|6204.39|6204.39|6204.39|6204.39|6204.39|0
1634213860000|2021-10-14 12:17:40|6204.6|6204.6|6204.6|6204.6|6204.6|6204.6|6204.6|6204.6|0
1634213900000|2021-10-14 12:18:20|6204.58|6204.58|6202.81|6202.81|6204.58|6204.58|6202.59|6202.59|0
1634213910000|2021-10-14 12:18:30|6203.02|6203.02|6203.5|6203.5|6203.5|6203.5|6203.02|6203.02|0
1634213920000|2021-10-14 12:18:40|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|0
1634213930000|2021-10-14 12:18:50|6202.45|6202.45|6201.56|6201.56|6202.45|6202.45|6201.32|6201.32|0
1634213940000|2021-10-14 12:19:00|6201.78|6201.78|6202.01|6202.01|6202.01|6202.01|6201.78|6201.78|0
1634213950000|2021-10-14 12:19:10|6202.45|6202.45|6202.68|6202.68|6202.68|6202.68|6202.45|6202.45|0
1634213960000|2021-10-14 12:19:20|6202.7|6202.7|6202.12|6202.12|6202.7|6202.7|6202.12|6202.12|0
1634213970000|2021-10-14 12:19:30|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1634213980000|2021-10-14 12:19:40|6202.63|6202.63|6203.32|6203.32|6203.32|6203.32|6202.41|6202.41|0
1634213990000|2021-10-14 12:19:50|6203.37|6203.37|6205.67|6205.67|6205.67|6205.67|6203.37|6203.37|0
1634214000000|2021-10-14 12:20:00|6205.38|6205.38|6205.77|6205.77|6205.77|6205.77|6204.9|6204.9|0
1634214010000|2021-10-14 12:20:10|6205.79|6205.79|6205.51|6205.51|6205.79|6205.79|6205.51|6205.51|0
1634214020000|2021-10-14 12:20:20|6205.99|6205.99|6206.44|6206.44|6206.44|6206.44|6205.99|6205.99|0
1634214030000|2021-10-14 12:20:30|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|0
1634214050000|2021-10-14 12:20:50|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|0
1634214070000|2021-10-14 12:21:10|6206.28|6206.28|6206.28|6206.28|6206.28|6206.28|6206.28|6206.28|0
1634214080000|2021-10-14 12:21:20|6206.57|6206.57|6206.52|6206.52|6206.57|6206.57|6206.28|6206.28|0
1634214090000|2021-10-14 12:21:30|6206.73|6206.73|6206.95|6206.95|6206.95|6206.95|6206.73|6206.73|0
1634214100000|2021-10-14 12:21:40|6207.53|6207.53|6206.83|6206.83|6207.53|6207.53|6206.83|6206.83|0
1634214110000|2021-10-14 12:21:50|6207.12|6207.12|6206.28|6206.28|6207.12|6207.12|6206.28|6206.28|0
1634214120000|2021-10-14 12:22:00|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|0
1634214130000|2021-10-14 12:22:10|6206.48|6206.48|6206.72|6206.72|6206.72|6206.72|6206.48|6206.48|0
1634214140000|2021-10-14 12:22:20|6207.44|6207.44|6209.22|6209.22|6209.22|6209.22|6207.42|6207.42|0
1634214150000|2021-10-14 12:22:30|6209.23|6209.23|6209.17|6209.17|6209.23|6209.23|6209.17|6209.17|0
1634214160000|2021-10-14 12:22:40|6208.52|6208.52|6207.3|6207.3|6208.52|6208.52|6207.3|6207.3|0
1634214170000|2021-10-14 12:22:50|6207.59|6207.59|6208.24|6208.24|6208.24|6208.24|6207.59|6207.59|0
1634214180000|2021-10-14 12:23:00|6208.25|6208.25|6209.28|6209.28|6209.28|6209.28|6208.25|6208.25|0
1634214190000|2021-10-14 12:23:10|6210.23|6210.23|6210.02|6210.02|6210.23|6210.23|6210.02|6210.02|0
1634214220000|2021-10-14 12:23:40|6210.23|6210.23|6210.18|6210.18|6210.23|6210.23|6209.94|6209.94|0
1634214250000|2021-10-14 12:24:10|6210.47|6210.47|6210.69|6210.69|6210.9|6210.9|6210.47|6210.47|0
1634214270000|2021-10-14 12:24:30|6210.9|6210.9|6211.64|6211.64|6211.64|6211.64|6210.9|6210.9|0
1634214280000|2021-10-14 12:24:40|6211.43|6211.43|6211.64|6211.64|6211.64|6211.64|6211.43|6211.43|0
1634214300000|2021-10-14 12:25:00|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|0
1634214310000|2021-10-14 12:25:10|6212.79|6212.79|6214.44|6214.44|6214.44|6214.44|6212.79|6212.79|0
1634214320000|2021-10-14 12:25:20|6214.22|6214.22|6216.26|6216.26|6216.26|6216.26|6214.22|6214.22|0
1634214340000|2021-10-14 12:25:40|6216.55|6216.55|6217.7|6217.7|6217.7|6217.7|6216.55|6216.55|0
1634214350000|2021-10-14 12:25:50|6217.72|6217.72|6217.76|6217.76|6217.76|6217.76|6217.72|6217.72|0
1634214360000|2021-10-14 12:26:00|6217.98|6217.98|6219.49|6219.49|6219.49|6219.49|6217.98|6217.98|0
1634214370000|2021-10-14 12:26:10|6219.25|6219.25|6219.25|6219.25|6219.25|6219.25|6219.25|6219.25|0
1634214390000|2021-10-14 12:26:30|6219.68|6219.68|6222.35|6222.35|6222.35|6222.35|6219.68|6219.68|0
1634214400000|2021-10-14 12:26:40|6222.56|6222.56|6223.09|6223.09|6223.09|6223.09|6222.56|6222.56|0
1634214410000|2021-10-14 12:26:50|6223.3|6223.3|6223.82|6223.82|6223.82|6223.82|6223.01|6223.01|0
1634214420000|2021-10-14 12:27:00|6224.11|6224.11|6224.85|6224.85|6224.85|6224.85|6224.11|6224.11|0
1634214430000|2021-10-14 12:27:10|6225.09|6225.09|6225.26|6225.26|6225.26|6225.26|6225.02|6225.02|0
1634214440000|2021-10-14 12:27:20|6225.55|6225.55|6225.83|6225.83|6225.83|6225.83|6225.26|6225.26|0
1634214450000|2021-10-14 12:27:30|6225.85|6225.85|6226.33|6226.33|6226.33|6226.33|6225.85|6225.85|0
1634214460000|2021-10-14 12:27:40|6226.54|6226.54|6226.54|6226.54|6226.54|6226.54|6226.54|6226.54|0
1634214470000|2021-10-14 12:27:50|6226.3|6226.3|6225.87|6225.87|6226.3|6226.3|6225.87|6225.87|0
1634214480000|2021-10-14 12:28:00|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|0
1634214490000|2021-10-14 12:28:10|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|0
1634214500000|2021-10-14 12:28:20|6225.84|6225.84|6225.86|6225.86|6225.86|6225.86|6225.84|6225.84|0
1634214520000|2021-10-14 12:28:40|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|0
1634214530000|2021-10-14 12:28:50|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|0
1634214540000|2021-10-14 12:29:00|6226.1|6226.1|6225.89|6225.89|6226.39|6226.39|6225.89|6225.89|0
1634214550000|2021-10-14 12:29:10|6225.41|6225.41|6224.76|6224.76|6225.41|6225.41|6224.76|6224.76|0
1634214560000|2021-10-14 12:29:20|6225.22|6225.22|6225.22|6225.22|6225.22|6225.22|6225.22|6225.22|0
1634214570000|2021-10-14 12:29:30|6225.65|6225.65|6225.31|6225.31|6226.23|6226.23|6225.07|6225.07|0
1634214580000|2021-10-14 12:29:40|6225.32|6225.32|6224.77|6224.77|6225.32|6225.32|6224.77|6224.77|0
1634214590000|2021-10-14 12:29:50|6224.48|6224.48|6223.8|6223.8|6224.48|6224.48|6223.8|6223.8|0
1634214600000|2021-10-14 12:30:00|6222.89|6222.89|6222.34|6222.34|6222.89|6222.89|6221.91|6221.91|0
1634214610000|2021-10-14 12:30:10|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|0
1634214620000|2021-10-14 12:30:20|6222.36|6222.36|6220.77|6220.77|6222.36|6222.36|6220.74|6220.74|0
1634214630000|2021-10-14 12:30:30|6220.55|6220.55|6219.71|6219.71|6220.55|6220.55|6218.85|6218.85|0
1634214640000|2021-10-14 12:30:40|6220.19|6220.19|6219.83|6219.83|6220.48|6220.48|6219.83|6219.83|0
1634214650000|2021-10-14 12:30:50|6219.54|6219.54|6218.59|6218.59|6219.54|6219.54|6218.59|6218.59|0
1634214660000|2021-10-14 12:31:00|6218.88|6218.88|6219.71|6219.71|6220.58|6220.58|6218.88|6218.88|0
1634214670000|2021-10-14 12:31:10|6219.67|6219.67|6218.66|6218.66|6219.67|6219.67|6218.66|6218.66|0
1634214680000|2021-10-14 12:31:20|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|0
1634214690000|2021-10-14 12:31:30|6217.18|6217.18|6216.51|6216.51|6217.18|6217.18|6216.51|6216.51|0
1634214710000|2021-10-14 12:31:50|6216.73|6216.73|6217.54|6217.54|6217.54|6217.54|6216.49|6216.49|0
1634214720000|2021-10-14 12:32:00|6217.78|6217.78|6218.45|6218.45|6218.45|6218.45|6217.78|6217.78|0
1634214730000|2021-10-14 12:32:10|6218.69|6218.69|6218.72|6218.72|6219.48|6219.48|6217.77|6217.77|0
1634214740000|2021-10-14 12:32:20|6218.29|6218.29|6217.71|6217.71|6218.29|6218.29|6217.71|6217.71|0
1634214750000|2021-10-14 12:32:30|6217.93|6217.93|6218.29|6218.29|6218.29|6218.29|6217.71|6217.71|0
1634214770000|2021-10-14 12:32:50|6218|6218|6218|6218|6218|6218|6218|6218|0
1634214780000|2021-10-14 12:33:00|6218.29|6218.29|6218.29|6218.29|6218.29|6218.29|6218.29|6218.29|0
1634214790000|2021-10-14 12:33:10|6218|6218|6216.33|6216.33|6218|6218|6216.33|6216.33|0
1634214800000|2021-10-14 12:33:20|6216.04|6216.04|6216.47|6216.47|6216.47|6216.47|6216.04|6216.04|0
1634214810000|2021-10-14 12:33:30|6216.69|6216.69|6218.08|6218.08|6218.08|6218.08|6216.69|6216.69|0
1634214820000|2021-10-14 12:33:40|6217.43|6217.43|6217.86|6217.86|6217.86|6217.86|6217.43|6217.43|0
1634214830000|2021-10-14 12:33:50|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|0
1634214860000|2021-10-14 12:34:20|6218.58|6218.58|6219.3|6219.3|6219.3|6219.3|6218.58|6218.58|0
1634214870000|2021-10-14 12:34:30|6219.51|6219.51|6219.06|6219.06|6219.51|6219.51|6219.06|6219.06|0
1634214880000|2021-10-14 12:34:40|6219.64|6219.64|6220.11|6220.11|6220.11|6220.11|6219.64|6219.64|0
1634214890000|2021-10-14 12:34:50|6220.07|6220.07|6221.55|6221.55|6221.55|6221.55|6220.07|6220.07|0
1634214900000|2021-10-14 12:35:00|6221.79|6221.79|6223.71|6223.71|6223.71|6223.71|6221.78|6221.78|0
1634214910000|2021-10-14 12:35:10|6224.29|6224.29|6224.41|6224.41|6226.52|6226.52|6224.29|6224.29|0
1634214920000|2021-10-14 12:35:20|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1634214930000|2021-10-14 12:35:30|6223.51|6223.51|6223.22|6223.22|6223.51|6223.51|6223.22|6223.22|0
1634214940000|2021-10-14 12:35:40|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|0
1634214950000|2021-10-14 12:35:50|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|0
1634214960000|2021-10-14 12:36:00|6223.64|6223.64|6224.31|6224.31|6224.31|6224.31|6223.64|6223.64|0
1634214970000|2021-10-14 12:36:10|6224.3|6224.3|6224.01|6224.01|6224.3|6224.3|6224.01|6224.01|0
1634214980000|2021-10-14 12:36:20|6224.44|6224.44|6226.5|6226.5|6226.5|6226.5|6224.44|6224.44|0
1634214990000|2021-10-14 12:36:30|6226.79|6226.79|6227.25|6227.25|6227.3|6227.3|6226.79|6226.79|0
1634215000000|2021-10-14 12:36:40|6227.49|6227.49|6227.51|6227.51|6227.75|6227.75|6227.49|6227.49|0
1634215010000|2021-10-14 12:36:50|6227.08|6227.08|6227.56|6227.56|6227.56|6227.56|6227.08|6227.08|0
1634215020000|2021-10-14 12:37:00|6227.46|6227.46|6227.51|6227.51|6227.51|6227.51|6227.46|6227.46|0
1634215030000|2021-10-14 12:37:10|6227.22|6227.22|6226.73|6226.73|6227.22|6227.22|6226.73|6226.73|0
1634215050000|2021-10-14 12:37:30|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|0
1634215060000|2021-10-14 12:37:40|6226.71|6226.71|6226.2|6226.2|6226.71|6226.71|6226.2|6226.2|0
1634215070000|2021-10-14 12:37:50|6225.99|6225.99|6225.51|6225.51|6226.28|6226.28|6225.51|6225.51|0
1634215080000|2021-10-14 12:38:00|6225.75|6225.75|6225.53|6225.53|6225.75|6225.75|6225.51|6225.51|0
1634215090000|2021-10-14 12:38:10|6225.82|6225.82|6225.82|6225.82|6225.82|6225.82|6225.82|6225.82|0
1634215100000|2021-10-14 12:38:20|6226.06|6226.06|6226.06|6226.06|6226.51|6226.51|6226.06|6226.06|0
1634215110000|2021-10-14 12:38:30|6225.58|6225.58|6224.48|6224.48|6225.58|6225.58|6224.19|6224.19|0
1634215120000|2021-10-14 12:38:40|6224.26|6224.26|6224.26|6224.26|6224.74|6224.74|6224.26|6224.26|0
1634215130000|2021-10-14 12:38:50|6224.48|6224.48|6224.95|6224.95|6224.95|6224.95|6224.48|6224.48|0
1634215140000|2021-10-14 12:39:00|6225.46|6225.46|6226.49|6226.49|6226.94|6226.94|6225.46|6225.46|0
1634215150000|2021-10-14 12:39:10|6226.73|6226.73|6226.78|6226.78|6226.78|6226.78|6226.73|6226.73|0
1634215160000|2021-10-14 12:39:20|6226.54|6226.54|6226.99|6226.99|6226.99|6226.99|6225.77|6225.77|0
1634215170000|2021-10-14 12:39:30|6226.75|6226.75|6226.51|6226.51|6226.75|6226.75|6226.51|6226.51|0
1634215180000|2021-10-14 12:39:40|6226.23|6226.23|6226.27|6226.27|6226.74|6226.74|6226|6226|0
1634215190000|2021-10-14 12:39:50|6226.18|6226.18|6226.18|6226.18|6226.42|6226.42|6226.18|6226.18|0
1634215200000|2021-10-14 12:40:00|6225.89|6225.89|6223.77|6223.77|6225.89|6225.89|6223.77|6223.77|0
1634215210000|2021-10-14 12:40:10|6223.55|6223.55|6221.98|6221.98|6223.6|6223.6|6221.98|6221.98|0
1634215220000|2021-10-14 12:40:20|6222.43|6222.43|6222.17|6222.17|6222.43|6222.43|6222.17|6222.17|0
1634215230000|2021-10-14 12:40:30|6223.12|6223.12|6224.06|6224.06|6224.06|6224.06|6223.12|6223.12|0
1634215240000|2021-10-14 12:40:40|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1634215250000|2021-10-14 12:40:50|6224.06|6224.06|6224.06|6224.06|6224.06|6224.06|6224.06|6224.06|0
1634215260000|2021-10-14 12:41:00|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|0
1634215270000|2021-10-14 12:41:10|6224.11|6224.11|6224.11|6224.11|6224.11|6224.11|6224.11|6224.11|0
1634215280000|2021-10-14 12:41:20|6223.89|6223.89|6224.3|6224.3|6224.37|6224.37|6223.79|6223.79|0
1634215290000|2021-10-14 12:41:30|6224.54|6224.54|6224.54|6224.54|6224.54|6224.54|6224.54|6224.54|0
1634215300000|2021-10-14 12:41:40|6224.25|6224.25|6224.25|6224.25|6224.54|6224.54|6224.25|6224.25|0
1634215310000|2021-10-14 12:41:50|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|0
1634215320000|2021-10-14 12:42:00|6223.53|6223.53|6223.32|6223.32|6223.53|6223.53|6223.32|6223.32|0
1634215330000|2021-10-14 12:42:10|6223.99|6223.99|6224.73|6224.73|6224.73|6224.73|6223.99|6223.99|0
1634215340000|2021-10-14 12:42:20|6224.51|6224.51|6226.69|6226.69|6226.69|6226.69|6224.51|6224.51|0
1634215350000|2021-10-14 12:42:30|6226.21|6226.21|6224.71|6224.71|6226.21|6226.21|6224.71|6224.71|0
1634215360000|2021-10-14 12:42:40|6224.97|6224.97|6224.73|6224.73|6224.97|6224.97|6224.73|6224.73|0
1634215370000|2021-10-14 12:42:50|6224.97|6224.97|6224.73|6224.73|6224.97|6224.97|6224.73|6224.73|0
1634215380000|2021-10-14 12:43:00|6225.02|6225.02|6225.26|6225.26|6225.26|6225.26|6225.02|6225.02|0
1634215390000|2021-10-14 12:43:10|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|0
1634215400000|2021-10-14 12:43:20|6224.25|6224.25|6222.9|6222.9|6224.25|6224.25|6222.41|6222.41|0
1634215410000|2021-10-14 12:43:30|6223.12|6223.12|6222.11|6222.11|6223.12|6223.12|6222.11|6222.11|0
1634215420000|2021-10-14 12:43:40|6221.68|6221.68|6221.66|6221.66|6221.68|6221.68|6221.44|6221.44|0
1634215430000|2021-10-14 12:43:50|6221.08|6221.08|6219.79|6219.79|6221.08|6221.08|6219.79|6219.79|0
1634215440000|2021-10-14 12:44:00|6219.59|6219.59|6219.88|6219.88|6219.88|6219.88|6219.59|6219.59|0
1634215450000|2021-10-14 12:44:10|6219.85|6219.85|6220.54|6220.54|6220.54|6220.54|6219.85|6219.85|0
1634215470000|2021-10-14 12:44:30|6220.52|6220.52|6220.54|6220.54|6220.54|6220.54|6220.52|6220.52|0
1634215480000|2021-10-14 12:44:40|6219.72|6219.72|6219.8|6219.8|6220.01|6220.01|6219.58|6219.58|0
1634215490000|2021-10-14 12:44:50|6220.27|6220.27|6218.19|6218.19|6220.27|6220.27|6218.19|6218.19|0
1634215500000|2021-10-14 12:45:00|6217.98|6217.98|6218.19|6218.19|6218.19|6218.19|6217.98|6217.98|0
1634215510000|2021-10-14 12:45:10|6218.41|6218.41|6218.26|6218.26|6218.41|6218.41|6217.8|6217.8|0
1634215520000|2021-10-14 12:45:20|6218.27|6218.27|6218.28|6218.28|6218.28|6218.28|6218.27|6218.27|0
1634215530000|2021-10-14 12:45:30|6218.79|6218.79|6218.2|6218.2|6218.79|6218.79|6218.2|6218.2|0
1634215560000|2021-10-14 12:46:00|6218.89|6218.89|6218.44|6218.44|6218.89|6218.89|6218.44|6218.44|0
1634215570000|2021-10-14 12:46:10|6218.41|6218.41|6216.69|6216.69|6218.41|6218.41|6216.69|6216.69|0
1634215580000|2021-10-14 12:46:20|6216.47|6216.47|6217.09|6217.09|6217.33|6217.33|6215.49|6215.49|0
1634215590000|2021-10-14 12:46:30|6216.44|6216.44|6215.94|6215.94|6216.44|6216.44|6215.73|6215.73|0
1634215600000|2021-10-14 12:46:40|6216.18|6216.18|6214.03|6214.03|6216.18|6216.18|6214.03|6214.03|0
1634215610000|2021-10-14 12:46:50|6213.55|6213.55|6213.55|6213.55|6213.55|6213.55|6213.55|6213.55|0
1634215620000|2021-10-14 12:47:00|6213.31|6213.31|6213.6|6213.6|6213.6|6213.6|6213.31|6213.31|0
1634215630000|2021-10-14 12:47:10|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|0
1634215640000|2021-10-14 12:47:20|6213.38|6213.38|6212.21|6212.21|6213.38|6213.38|6212.21|6212.21|0
1634215650000|2021-10-14 12:47:30|6212.93|6212.93|6214.22|6214.22|6214.22|6214.22|6212.93|6212.93|0
1634215660000|2021-10-14 12:47:40|6214.8|6214.8|6216.43|6216.43|6216.43|6216.43|6214.8|6214.8|0
1634215700000|2021-10-14 12:48:20|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|0
1634215720000|2021-10-14 12:48:40|6216.68|6216.68|6216.01|6216.01|6216.97|6216.97|6216.01|6216.01|0
1634215730000|2021-10-14 12:48:50|6215.99|6215.99|6215.25|6215.25|6215.99|6215.99|6215.04|6215.04|0
1634215750000|2021-10-14 12:49:10|6215.22|6215.22|6215.24|6215.24|6215.24|6215.24|6215.22|6215.22|0
1634215760000|2021-10-14 12:49:20|6215.53|6215.53|6215.57|6215.57|6215.57|6215.57|6215.53|6215.53|0
1634215770000|2021-10-14 12:49:30|6215.78|6215.78|6216|6216|6216|6216|6215.78|6215.78|0
1634215780000|2021-10-14 12:49:40|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|0
1634215790000|2021-10-14 12:49:50|6216.72|6216.72|6217.91|6217.91|6217.91|6217.91|6216.72|6216.72|0
1634215810000|2021-10-14 12:50:10|6217.92|6217.92|6217.91|6217.91|6217.92|6217.92|6217.91|6217.91|0
1634215820000|2021-10-14 12:50:20|6217.92|6217.92|6219.31|6219.31|6219.31|6219.31|6217.92|6217.92|0
1634215830000|2021-10-14 12:50:30|6219.89|6219.89|6221.37|6221.37|6221.37|6221.37|6219.89|6219.89|0
1634215840000|2021-10-14 12:50:40|6221.39|6221.39|6220.5|6220.5|6221.41|6221.41|6220.5|6220.5|0
1634215850000|2021-10-14 12:50:50|6220.21|6220.21|6220.21|6220.21|6220.21|6220.21|6220.21|6220.21|0
1634215860000|2021-10-14 12:51:00|6220|6220|6219.71|6219.71|6220|6220|6219.71|6219.71|0
1634215880000|2021-10-14 12:51:20|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|0
1634215890000|2021-10-14 12:51:30|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1634215900000|2021-10-14 12:51:40|6220.21|6220.21|6220.21|6220.21|6220.21|6220.21|6220.21|6220.21|0
1634215910000|2021-10-14 12:51:50|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|0
1634215930000|2021-10-14 12:52:10|6220.28|6220.28|6219.87|6219.87|6220.28|6220.28|6219.87|6219.87|0
1634215950000|2021-10-14 12:52:30|6220.16|6220.16|6220.37|6220.37|6220.37|6220.37|6220.16|6220.16|0
1634215960000|2021-10-14 12:52:40|6220.61|6220.61|6220.9|6220.9|6220.9|6220.9|6220.61|6220.61|0
1634215970000|2021-10-14 12:52:50|6221.11|6221.11|6221.69|6221.69|6221.98|6221.98|6221.11|6221.11|0
1634215980000|2021-10-14 12:53:00|6221.7|6221.7|6221.79|6221.79|6221.79|6221.79|6221.7|6221.7|0
1634215990000|2021-10-14 12:53:10|6221.8|6221.8|6223.11|6223.11|6223.12|6223.12|6221.8|6221.8|0
1634216000000|2021-10-14 12:53:20|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|0
1634216010000|2021-10-14 12:53:30|6222.85|6222.85|6225.66|6225.66|6225.66|6225.66|6222.85|6222.85|0
1634216020000|2021-10-14 12:53:40|6225.68|6225.68|6226.45|6226.45|6226.69|6226.69|6225.68|6225.68|0
1634216030000|2021-10-14 12:53:50|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|0
1634216040000|2021-10-14 12:54:00|6226.22|6226.22|6224.73|6224.73|6226.22|6226.22|6224.73|6224.73|0
1634216050000|2021-10-14 12:54:10|6224.44|6224.44|6223.27|6223.27|6224.44|6224.44|6223.27|6223.27|0
1634216060000|2021-10-14 12:54:20|6223.06|6223.06|6223.03|6223.03|6223.27|6223.27|6223.03|6223.03|0
1634216080000|2021-10-14 12:54:40|6223.61|6223.61|6223.32|6223.32|6223.61|6223.61|6223.32|6223.32|0
1634216090000|2021-10-14 12:54:50|6223.85|6223.85|6224.28|6224.28|6224.28|6224.28|6223.85|6223.85|0
1634216100000|2021-10-14 12:55:00|6224.57|6224.57|6224.84|6224.84|6224.84|6224.84|6224.57|6224.57|0
1634216110000|2021-10-14 12:55:10|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|0
1634216120000|2021-10-14 12:55:20|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|0
1634216130000|2021-10-14 12:55:30|6225.31|6225.31|6225.61|6225.61|6226.14|6226.14|6225.31|6225.31|0
1634216150000|2021-10-14 12:55:50|6225.62|6225.62|6225.62|6225.62|6225.62|6225.62|6225.62|6225.62|0
1634216160000|2021-10-14 12:56:00|6225.6|6225.6|6225.6|6225.6|6225.6|6225.6|6225.6|6225.6|0
1634216170000|2021-10-14 12:56:10|6225.37|6225.37|6224.94|6224.94|6225.37|6225.37|6224.94|6224.94|0
1634216180000|2021-10-14 12:56:20|6225.39|6225.39|6226.9|6226.9|6226.9|6226.9|6225.39|6225.39|0
1634216190000|2021-10-14 12:56:30|6227.33|6227.33|6227.37|6227.37|6227.37|6227.37|6227.33|6227.33|0
1634216200000|2021-10-14 12:56:40|6227.42|6227.42|6227.28|6227.28|6227.42|6227.42|6226.99|6226.99|0
1634216210000|2021-10-14 12:56:50|6227.52|6227.52|6227.09|6227.09|6227.52|6227.52|6227.09|6227.09|0
1634216220000|2021-10-14 12:57:00|6227.3|6227.3|6227.52|6227.52|6227.52|6227.52|6227.3|6227.3|0
1634216250000|2021-10-14 12:57:30|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|0
1634216270000|2021-10-14 12:57:50|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|0
1634216280000|2021-10-14 12:58:00|6227.74|6227.74|6228.25|6228.25|6228.25|6228.25|6227.53|6227.53|0
1634216290000|2021-10-14 12:58:10|6228.46|6228.46|6230.13|6230.13|6230.13|6230.13|6228.46|6228.46|0
1634216300000|2021-10-14 12:58:20|6229.9|6229.9|6228.72|6228.72|6229.9|6229.9|6228.43|6228.43|0
1634216310000|2021-10-14 12:58:30|6227.77|6227.77|6228.25|6228.25|6228.25|6228.25|6227.77|6227.77|0
1634216330000|2021-10-14 12:58:50|6228.47|6228.47|6228.23|6228.23|6228.47|6228.47|6228.23|6228.23|0
1634216340000|2021-10-14 12:59:00|6228.19|6228.19|6227.48|6227.48|6228.19|6228.19|6227.48|6227.48|0
1634216350000|2021-10-14 12:59:10|6228.38|6228.38|6227.94|6227.94|6228.41|6228.41|6227.94|6227.94|0
1634216360000|2021-10-14 12:59:20|6228.17|6228.17|6228.4|6228.4|6228.4|6228.4|6228.17|6228.17|0
1634216370000|2021-10-14 12:59:30|6229.17|6229.17|6230.36|6230.36|6230.57|6230.57|6229.17|6229.17|0
1634216380000|2021-10-14 12:59:40|6230.35|6230.35|6230.35|6230.35|6230.35|6230.35|6230.35|6230.35|0
1634216390000|2021-10-14 12:59:50|6231.23|6231.23|6231.68|6231.68|6231.68|6231.68|6231.23|6231.23|0
1634216400000|2021-10-14 13:00:00|6231.97|6231.97|6232.15|6232.15|6232.46|6232.46|6231.68|6231.68|0
1634216410000|2021-10-14 13:00:10|6231.91|6231.91|6230.9|6230.9|6231.91|6231.91|6230.9|6230.9|0
1634216420000|2021-10-14 13:00:20|6230.95|6230.95|6231.31|6231.31|6231.31|6231.31|6229.9|6229.9|0
1634216430000|2021-10-14 13:00:30|6231.6|6231.6|6232.03|6232.03|6232.03|6232.03|6231.26|6231.26|0
1634216440000|2021-10-14 13:00:40|6232.32|6232.32|6232.32|6232.32|6232.32|6232.32|6232.32|6232.32|0
1634216450000|2021-10-14 13:00:50|6232.56|6232.56|6232.56|6232.56|6232.56|6232.56|6232.56|6232.56|0
1634216460000|2021-10-14 13:01:00|6232.32|6232.32|6232.53|6232.53|6232.53|6232.53|6232.32|6232.32|0
1634216470000|2021-10-14 13:01:10|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|0
1634216480000|2021-10-14 13:01:20|6231.81|6231.81|6232.1|6232.1|6232.1|6232.1|6231.81|6231.81|0
1634216490000|2021-10-14 13:01:30|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|0
1634216510000|2021-10-14 13:01:50|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|0
1634216520000|2021-10-14 13:02:00|6233.06|6233.06|6232.29|6232.29|6233.06|6233.06|6232.29|6232.29|0
1634216530000|2021-10-14 13:02:10|6232.01|6232.01|6231.07|6231.07|6232.01|6232.01|6231.07|6231.07|0
1634216540000|2021-10-14 13:02:20|6231.06|6231.06|6231.08|6231.08|6231.08|6231.08|6231.06|6231.06|0
1634216550000|2021-10-14 13:02:30|6231.11|6231.11|6229.96|6229.96|6231.11|6231.11|6229.96|6229.96|0
1634216560000|2021-10-14 13:02:40|6230.65|6230.65|6230.65|6230.65|6230.65|6230.65|6230.65|6230.65|0
1634216570000|2021-10-14 13:02:50|6230.18|6230.18|6230.63|6230.63|6230.63|6230.63|6230.18|6230.18|0
1634216580000|2021-10-14 13:03:00|6230.87|6230.87|6230.54|6230.54|6230.87|6230.87|6230.54|6230.54|0
1634216590000|2021-10-14 13:03:10|6230.11|6230.11|6227.4|6227.4|6230.11|6230.11|6227.4|6227.4|0
1634216600000|2021-10-14 13:03:20|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|0
1634216610000|2021-10-14 13:03:30|6227.32|6227.32|6224.43|6224.43|6227.32|6227.32|6224.19|6224.19|0
1634216620000|2021-10-14 13:03:40|6224.72|6224.72|6224.43|6224.43|6224.72|6224.72|6224.43|6224.43|0
1634216630000|2021-10-14 13:03:50|6224.67|6224.67|6225.02|6225.02|6225.31|6225.31|6224.67|6224.67|0
1634216640000|2021-10-14 13:04:00|6225.31|6225.31|6225.53|6225.53|6225.53|6225.53|6225.31|6225.31|0
1634216650000|2021-10-14 13:04:10|6225.82|6225.82|6225.72|6225.72|6225.82|6225.82|6225.72|6225.72|0
1634216660000|2021-10-14 13:04:20|6225.77|6225.77|6225.77|6225.77|6225.77|6225.77|6225.77|6225.77|0
1634216670000|2021-10-14 13:04:30|6226.06|6226.06|6225.18|6225.18|6226.78|6226.78|6225.13|6225.13|0
1634216680000|2021-10-14 13:04:40|6224.97|6224.97|6226.16|6226.16|6226.16|6226.16|6224.97|6224.97|0
1634216690000|2021-10-14 13:04:50|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|0
1634216700000|2021-10-14 13:05:00|6226.16|6226.16|6225.93|6225.93|6226.16|6226.16|6225.63|6225.63|0
1634216710000|2021-10-14 13:05:10|6226.22|6226.22|6226.22|6226.22|6226.22|6226.22|6226.22|6226.22|0
1634216720000|2021-10-14 13:05:20|6226.28|6226.28|6226.33|6226.33|6226.33|6226.33|6226.28|6226.28|0
1634216730000|2021-10-14 13:05:30|6226.76|6226.76|6229.84|6229.84|6230.7|6230.7|6226.69|6226.69|0
1634216740000|2021-10-14 13:05:40|6229.88|6229.88|6228.64|6228.64|6229.88|6229.88|6228.43|6228.43|0
1634216750000|2021-10-14 13:05:50|6228.6|6228.6|6227.82|6227.82|6228.6|6228.6|6227.39|6227.39|0
1634216760000|2021-10-14 13:06:00|6228.04|6228.04|6227.24|6227.24|6228.04|6228.04|6226.38|6226.38|0
1634216770000|2021-10-14 13:06:10|6227.22|6227.22|6228.22|6228.22|6228.22|6228.22|6227.21|6227.21|0
1634216780000|2021-10-14 13:06:20|6228.24|6228.24|6228.29|6228.29|6228.5|6228.5|6228.07|6228.07|0
1634216790000|2021-10-14 13:06:30|6228.72|6228.72|6231.16|6231.16|6231.16|6231.16|6228.72|6228.72|0
1634216800000|2021-10-14 13:06:40|6231.4|6231.4|6231.4|6231.4|6231.4|6231.4|6231.4|6231.4|0
1634216810000|2021-10-14 13:06:50|6231.16|6231.16|6230.94|6230.94|6231.16|6231.16|6230.94|6230.94|0
1634216830000|2021-10-14 13:07:10|6231.23|6231.23|6231.47|6231.47|6231.47|6231.47|6231.23|6231.23|0
1634216840000|2021-10-14 13:07:20|6231.49|6231.49|6231.81|6231.81|6231.81|6231.81|6231.49|6231.49|0
1634216850000|2021-10-14 13:07:30|6232.03|6232.03|6231.53|6231.53|6232.27|6232.27|6231.53|6231.53|0
1634216860000|2021-10-14 13:07:40|6231.29|6231.29|6231.62|6231.62|6231.62|6231.62|6230.35|6230.35|0
1634216870000|2021-10-14 13:07:50|6232.1|6232.1|6232.53|6232.53|6232.53|6232.53|6232.1|6232.1|0
1634216880000|2021-10-14 13:08:00|6232.76|6232.76|6232.72|6232.72|6233.19|6233.19|6232.72|6232.72|0
1634216890000|2021-10-14 13:08:10|6232.43|6232.43|6231.14|6231.14|6232.43|6232.43|6231.14|6231.14|0
1634216900000|2021-10-14 13:08:20|6231.12|6231.12|6231.12|6231.12|6231.12|6231.12|6230.9|6230.9|0
1634216910000|2021-10-14 13:08:30|6231.59|6231.59|6232.34|6232.34|6232.55|6232.55|6231.59|6231.59|0
1634216920000|2021-10-14 13:08:40|6232.05|6232.05|6232.34|6232.34|6232.34|6232.34|6232.05|6232.05|0
1634216930000|2021-10-14 13:08:50|6232.62|6232.62|6232.84|6232.84|6232.84|6232.84|6232.62|6232.62|0
1634216940000|2021-10-14 13:09:00|6233.13|6233.13|6233.2|6233.2|6233.42|6233.42|6233.13|6233.13|0
1634216960000|2021-10-14 13:09:20|6233.68|6233.68|6232.7|6232.7|6233.68|6233.68|6232.7|6232.7|0
1634216970000|2021-10-14 13:09:30|6233.37|6233.37|6233.66|6233.66|6233.66|6233.66|6233.37|6233.37|0
1634216980000|2021-10-14 13:09:40|6233.62|6233.62|6233.58|6233.58|6233.62|6233.62|6233.58|6233.58|0
1634216990000|2021-10-14 13:09:50|6233.87|6233.87|6234.11|6234.11|6234.11|6234.11|6233.87|6233.87|0
1634217000000|2021-10-14 13:10:00|6234.13|6234.13|6235.85|6235.85|6235.85|6235.85|6234.13|6234.13|0
1634217020000|2021-10-14 13:10:20|6236.43|6236.43|6237.33|6237.33|6237.33|6237.33|6236.38|6236.38|0
1634217030000|2021-10-14 13:10:30|6236.76|6236.76|6236.3|6236.3|6236.76|6236.76|6236.3|6236.3|0
1634217040000|2021-10-14 13:10:40|6236.31|6236.31|6234.61|6234.61|6236.31|6236.31|6234.61|6234.61|0
1634217050000|2021-10-14 13:10:50|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|0
1634217060000|2021-10-14 13:11:00|6233.63|6233.63|6233.42|6233.42|6233.63|6233.63|6233.42|6233.42|0
1634217080000|2021-10-14 13:11:20|6232.44|6232.44|6232.17|6232.17|6232.44|6232.44|6232.17|6232.17|0
1634217090000|2021-10-14 13:11:30|6232.6|6232.6|6233.08|6233.08|6233.29|6233.29|6232.6|6232.6|0
1634217100000|2021-10-14 13:11:40|6233.29|6233.29|6233.58|6233.58|6233.58|6233.58|6233.29|6233.29|0
1634217110000|2021-10-14 13:11:50|6234.04|6234.04|6233.75|6233.75|6234.04|6234.04|6233.75|6233.75|0
1634217120000|2021-10-14 13:12:00|6233.51|6233.51|6233.29|6233.29|6233.51|6233.51|6233.29|6233.29|0
1634217130000|2021-10-14 13:12:10|6233.51|6233.51|6233.1|6233.1|6233.51|6233.51|6233.1|6233.1|0
1634217140000|2021-10-14 13:12:20|6233.16|6233.16|6234.5|6234.5|6234.5|6234.5|6233.16|6233.16|0
1634217150000|2021-10-14 13:12:30|6233.73|6233.73|6233.52|6233.52|6233.73|6233.73|6233.52|6233.52|0
1634217160000|2021-10-14 13:12:40|6233.53|6233.53|6233.55|6233.55|6233.55|6233.55|6233.31|6233.31|0
1634217170000|2021-10-14 13:12:50|6233.6|6233.6|6234.08|6234.08|6234.08|6234.08|6233.6|6233.6|0
1634217180000|2021-10-14 13:13:00|6233.79|6233.79|6234.08|6234.08|6234.08|6234.08|6233.79|6233.79|0
1634217200000|2021-10-14 13:13:20|6234.17|6234.17|6234.17|6234.17|6234.17|6234.17|6234.17|6234.17|0
1634217210000|2021-10-14 13:13:30|6233.88|6233.88|6234.43|6234.43|6234.65|6234.65|6233.88|6233.88|0
1634217220000|2021-10-14 13:13:40|6234.86|6234.86|6234.86|6234.86|6234.86|6234.86|6234.86|6234.86|0
1634217230000|2021-10-14 13:13:50|6234.65|6234.65|6234.84|6234.84|6234.86|6234.86|6234.65|6234.65|0
1634217240000|2021-10-14 13:14:00|6234.41|6234.41|6233.6|6233.6|6234.41|6234.41|6233.6|6233.6|0
1634217250000|2021-10-14 13:14:10|6233.81|6233.81|6234.1|6234.1|6234.1|6234.1|6233.81|6233.81|0
1634217260000|2021-10-14 13:14:20|6234.32|6234.32|6234.34|6234.34|6234.34|6234.34|6234.1|6234.1|0
1634217270000|2021-10-14 13:14:30|6234.82|6234.82|6234.82|6234.82|6234.82|6234.82|6234.82|6234.82|0
1634217280000|2021-10-14 13:14:40|6235.03|6235.03|6235.61|6235.61|6235.61|6235.61|6235.03|6235.03|0
1634217290000|2021-10-14 13:14:50|6236.04|6236.04|6237.12|6237.12|6237.12|6237.12|6236.04|6236.04|0
1634217300000|2021-10-14 13:15:00|6237.41|6237.41|6242.28|6242.28|6242.49|6242.49|6237.41|6237.41|0
1634217310000|2021-10-14 13:15:10|6242.32|6242.32|6242.55|6242.55|6242.55|6242.55|6242.32|6242.32|0
1634217320000|2021-10-14 13:15:20|6243.98|6243.98|6244.22|6244.22|6244.51|6244.51|6243.98|6243.98|0
1634217330000|2021-10-14 13:15:30|6243.98|6243.98|6242.87|6242.87|6243.98|6243.98|6242.87|6242.87|0
1634217340000|2021-10-14 13:15:40|6242.36|6242.36|6242.51|6242.51|6242.51|6242.51|6241.93|6241.93|0
1634217350000|2021-10-14 13:15:50|6241.93|6241.93|6241.51|6241.51|6241.93|6241.93|6241.48|6241.48|0
1634217360000|2021-10-14 13:16:00|6241.94|6241.94|6241.68|6241.68|6242.47|6242.47|6241.68|6241.68|0
1634217370000|2021-10-14 13:16:10|6241.97|6241.97|6241.68|6241.68|6241.97|6241.97|6241.68|6241.68|0
1634217380000|2021-10-14 13:16:20|6241.2|6241.2|6240.91|6240.91|6241.42|6241.42|6240.91|6240.91|0
1634217390000|2021-10-14 13:16:30|6241.15|6241.15|6239.99|6239.99|6241.15|6241.15|6239.99|6239.99|0
1634217400000|2021-10-14 13:16:40|6240.57|6240.57|6242.75|6242.75|6242.76|6242.76|6240.57|6240.57|0
1634217410000|2021-10-14 13:16:50|6244.01|6244.01|6245.14|6245.14|6245.38|6245.38|6244.01|6244.01|0
1634217420000|2021-10-14 13:17:00|6245.15|6245.15|6245.42|6245.42|6245.73|6245.73|6245.15|6245.15|0
1634217430000|2021-10-14 13:17:10|6245.47|6245.47|6243.69|6243.69|6245.47|6245.47|6243.69|6243.69|0
1634217440000|2021-10-14 13:17:20|6243.17|6243.17|6241.68|6241.68|6243.17|6243.17|6241.25|6241.25|0
1634217450000|2021-10-14 13:17:30|6241.7|6241.7|6241.94|6241.94|6241.94|6241.94|6241.7|6241.7|0
1634217460000|2021-10-14 13:17:40|6241.36|6241.36|6241.65|6241.65|6241.65|6241.65|6241.36|6241.36|0
1634217470000|2021-10-14 13:17:50|6241.19|6241.19|6239.36|6239.36|6241.19|6241.19|6239.36|6239.36|0
1634217480000|2021-10-14 13:18:00|6239.07|6239.07|6240.76|6240.76|6240.76|6240.76|6239.07|6239.07|0
1634217490000|2021-10-14 13:18:10|6240.54|6240.54|6240.83|6240.83|6240.83|6240.83|6240.54|6240.54|0
1634217500000|2021-10-14 13:18:20|6240.54|6240.54|6241.26|6241.26|6241.26|6241.26|6240.54|6240.54|0
1634217510000|2021-10-14 13:18:30|6241.55|6241.55|6241.55|6241.55|6241.55|6241.55|6241.55|6241.55|0
1634217520000|2021-10-14 13:18:40|6241.26|6241.26|6241.28|6241.28|6241.28|6241.28|6241.26|6241.26|0
1634217530000|2021-10-14 13:18:50|6240.72|6240.72|6240.19|6240.19|6240.72|6240.72|6239.91|6239.91|0
1634217540000|2021-10-14 13:19:00|6239.74|6239.74|6239.31|6239.31|6239.74|6239.74|6239.31|6239.31|0
1634217550000|2021-10-14 13:19:10|6239.02|6239.02|6238.73|6238.73|6239.02|6239.02|6238.73|6238.73|0
1634217560000|2021-10-14 13:19:20|6238.44|6238.44|6236.77|6236.77|6238.44|6238.44|6236.77|6236.77|0
1634217570000|2021-10-14 13:19:30|6236.48|6236.48|6237.25|6237.25|6237.25|6237.25|6236.48|6236.48|0
1634217580000|2021-10-14 13:19:40|6236.96|6236.96|6235.91|6235.91|6236.96|6236.96|6235.91|6235.91|0
1634217590000|2021-10-14 13:19:50|6236.19|6236.19|6235.98|6235.98|6236.19|6236.19|6235.55|6235.55|0
1634217600000|2021-10-14 13:20:00|6236.27|6236.27|6237.46|6237.46|6237.46|6237.46|6235.55|6235.55|0
1634217610000|2021-10-14 13:20:10|6238.04|6238.04|6236.79|6236.79|6238.04|6238.04|6236.79|6236.79|0
1634217620000|2021-10-14 13:20:20|6236.77|6236.77|6236.26|6236.26|6236.77|6236.77|6235.06|6235.06|0
1634217630000|2021-10-14 13:20:30|6236.55|6236.55|6238.61|6238.61|6238.61|6238.61|6236.55|6236.55|0
1634217650000|2021-10-14 13:20:50|6238.8|6238.8|6238.01|6238.01|6238.8|6238.8|6238.01|6238.01|0
1634217660000|2021-10-14 13:21:00|6237.79|6237.79|6238.11|6238.11|6238.11|6238.11|6237.79|6237.79|0
1634217670000|2021-10-14 13:21:10|6238.35|6238.35|6238.54|6238.54|6239.5|6239.5|6238.35|6238.35|0
1634217690000|2021-10-14 13:21:30|6239.81|6239.81|6240.66|6240.66|6240.66|6240.66|6239.81|6239.81|0
1634217700000|2021-10-14 13:21:40|6240.88|6240.88|6242.35|6242.35|6242.35|6242.35|6240.88|6240.88|0
1634217710000|2021-10-14 13:21:50|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|0
1634217720000|2021-10-14 13:22:00|6241.83|6241.83|6241.25|6241.25|6241.83|6241.83|6241.25|6241.25|0
1634217730000|2021-10-14 13:22:10|6241.54|6241.54|6241.54|6241.54|6241.54|6241.54|6241.54|6241.54|0
1634217740000|2021-10-14 13:22:20|6241.25|6241.25|6241.54|6241.54|6241.54|6241.54|6241.25|6241.25|0
1634217750000|2021-10-14 13:22:30|6242.12|6242.12|6242.3|6242.3|6242.59|6242.59|6242.12|6242.12|0
1634217760000|2021-10-14 13:22:40|6242.29|6242.29|6242.3|6242.3|6242.3|6242.3|6242.29|6242.29|0
1634217770000|2021-10-14 13:22:50|6242.32|6242.32|6241.54|6241.54|6242.36|6242.36|6241.54|6241.54|0
1634217780000|2021-10-14 13:23:00|6242.12|6242.12|6242.62|6242.62|6242.62|6242.62|6241.83|6241.83|0
1634217790000|2021-10-14 13:23:10|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|0
1634217800000|2021-10-14 13:23:20|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|0
1634217810000|2021-10-14 13:23:30|6244.53|6244.53|6245.28|6245.28|6245.28|6245.28|6244.24|6244.24|0
1634217820000|2021-10-14 13:23:40|6245.57|6245.57|6245.57|6245.57|6245.57|6245.57|6245.57|6245.57|0
1634217830000|2021-10-14 13:23:50|6245.78|6245.78|6246.21|6246.21|6246.21|6246.21|6245.78|6245.78|0
1634217840000|2021-10-14 13:24:00|6246.23|6246.23|6248.65|6248.65|6249.17|6249.17|6246.23|6246.23|0
1634217850000|2021-10-14 13:24:10|6247.98|6247.98|6247.64|6247.64|6247.98|6247.98|6247.64|6247.64|0
1634217860000|2021-10-14 13:24:20|6247.62|6247.62|6246.42|6246.42|6247.62|6247.62|6246.42|6246.42|0
1634217870000|2021-10-14 13:24:30|6246.2|6246.2|6246.2|6246.2|6246.2|6246.2|6246.2|6246.2|0
1634217880000|2021-10-14 13:24:40|6246.16|6246.16|6245.22|6245.22|6246.2|6246.2|6245.22|6245.22|0
1634217890000|2021-10-14 13:24:50|6245.67|6245.67|6246.94|6246.94|6246.94|6246.94|6245.67|6245.67|0
1634217900000|2021-10-14 13:25:00|6246.7|6246.7|6245.57|6245.57|6246.7|6246.7|6245.57|6245.57|0
1634217910000|2021-10-14 13:25:10|6246.04|6246.04|6246.04|6246.04|6246.04|6246.04|6246.04|6246.04|0
1634217920000|2021-10-14 13:25:20|6245.18|6245.18|6245.39|6245.39|6245.61|6245.61|6244.89|6244.89|0
1634217930000|2021-10-14 13:25:30|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|0
1634217940000|2021-10-14 13:25:40|6245.39|6245.39|6246.35|6246.35|6246.35|6246.35|6245.1|6245.1|0
1634217950000|2021-10-14 13:25:50|6246.57|6246.57|6245.18|6245.18|6246.57|6246.57|6245.18|6245.18|0
1634217960000|2021-10-14 13:26:00|6244.72|6244.72|6244.2|6244.2|6244.72|6244.72|6243.38|6243.38|0
1634217970000|2021-10-14 13:26:10|6244.72|6244.72|6245.3|6245.3|6245.3|6245.3|6244.72|6244.72|0
1634217980000|2021-10-14 13:26:20|6246.38|6246.38|6246.3|6246.3|6246.59|6246.59|6246.3|6246.3|0
1634217990000|2021-10-14 13:26:30|6246.35|6246.35|6246.57|6246.57|6246.57|6246.57|6246.35|6246.35|0
1634218000000|2021-10-14 13:26:40|6246.33|6246.33|6246.28|6246.28|6246.33|6246.33|6246.04|6246.04|0
1634218010000|2021-10-14 13:26:50|6246.85|6246.85|6245.23|6245.23|6246.85|6246.85|6245.01|6245.01|0
1634218020000|2021-10-14 13:27:00|6245.26|6245.26|6246.3|6246.3|6246.3|6246.3|6244.97|6244.97|0
1634218030000|2021-10-14 13:27:10|6246.01|6246.01|6245.74|6245.74|6246.03|6246.03|6245.74|6245.74|0
1634218040000|2021-10-14 13:27:20|6245.72|6245.72|6246.84|6246.84|6246.84|6246.84|6245.72|6245.72|0
1634218050000|2021-10-14 13:27:30|6247.42|6247.42|6246.86|6246.86|6247.71|6247.71|6246.63|6246.63|0
1634218060000|2021-10-14 13:27:40|6247.08|6247.08|6246.16|6246.16|6247.08|6247.08|6245.72|6245.72|0
1634218070000|2021-10-14 13:27:50|6246.1|6246.1|6243.67|6243.67|6246.1|6246.1|6243.67|6243.67|0
1634218080000|2021-10-14 13:28:00|6242.09|6242.09|6242.74|6242.74|6243.32|6243.32|6242.09|6242.09|0
1634218090000|2021-10-14 13:28:10|6242.52|6242.52|6243.45|6243.45|6243.45|6243.45|6242.52|6242.52|0
1634218100000|2021-10-14 13:28:20|6243.88|6243.88|6244.94|6244.94|6245.15|6245.15|6243.88|6243.88|0
1634218110000|2021-10-14 13:28:30|6244.46|6244.46|6244.25|6244.25|6244.46|6244.46|6244.25|6244.25|0
1634218120000|2021-10-14 13:28:40|6244.46|6244.46|6244.94|6244.94|6244.94|6244.94|6244.46|6244.46|0
1634218130000|2021-10-14 13:28:50|6244.72|6244.72|6243.79|6243.79|6244.72|6244.72|6243.79|6243.79|0
1634218140000|2021-10-14 13:29:00|6243.56|6243.56|6241.92|6241.92|6243.56|6243.56|6241.54|6241.54|0
1634218150000|2021-10-14 13:29:10|6242.5|6242.5|6243.18|6243.18|6243.36|6243.36|6242.5|6242.5|0
1634218160000|2021-10-14 13:29:20|6242.89|6242.89|6242.9|6242.9|6243.33|6243.33|6242.4|6242.4|0
1634218170000|2021-10-14 13:29:30|6242.42|6242.42|6241.22|6241.22|6242.42|6242.42|6240.79|6240.79|0
1634218180000|2021-10-14 13:29:40|6241.65|6241.65|6242.54|6242.54|6242.54|6242.54|6241.65|6241.65|0
1634218190000|2021-10-14 13:29:50|6242.11|6242.11|6239.31|6239.31|6242.33|6242.33|6239.07|6239.07|0
1634218200000|2021-10-14 13:30:00|6239.3|6239.3|6244.09|6244.09|6244.09|6244.09|6239.06|6239.06|0
1634218210000|2021-10-14 13:30:10|6244|6244|6246.28|6246.28|6247.1|6247.1|6244|6244|0
1634218220000|2021-10-14 13:30:20|6245.99|6245.99|6245.27|6245.27|6246.25|6246.25|6242.61|6242.61|0
1634218230000|2021-10-14 13:30:30|6246.22|6246.22|6247.95|6247.95|6247.95|6247.95|6246.22|6246.22|0
1634218240000|2021-10-14 13:30:40|6248.16|6248.16|6246.3|6246.3|6248.16|6248.16|6246.3|6246.3|0
1634218250000|2021-10-14 13:30:50|6246.01|6246.01|6244.25|6244.25|6247.06|6247.06|6244.25|6244.25|0
1634218260000|2021-10-14 13:31:00|6243.67|6243.67|6237.7|6237.7|6243.67|6243.67|6237.7|6237.7|0
1634218270000|2021-10-14 13:31:10|6237.13|6237.13|6229.23|6229.23|6237.13|6237.13|6227.94|6227.94|0
1634218280000|2021-10-14 13:31:20|6229.66|6229.66|6223.61|6223.61|6232.56|6232.56|6223.61|6223.61|0
1634218290000|2021-10-14 13:31:30|6223.54|6223.54|6226.07|6226.07|6226.07|6226.07|6219.44|6219.44|0
1634218300000|2021-10-14 13:31:40|6226.31|6226.31|6222.4|6222.4|6227.67|6227.67|6221.92|6221.92|0
1634218310000|2021-10-14 13:31:50|6222.98|6222.98|6220.94|6220.94|6224|6224|6220.72|6220.72|0
1634218320000|2021-10-14 13:32:00|6221.42|6221.42|6223.94|6223.94|6224.65|6224.65|6221.42|6221.42|0
1634218330000|2021-10-14 13:32:10|6223.91|6223.91|6226.09|6226.09|6227.96|6227.96|6223.91|6223.91|0
1634218340000|2021-10-14 13:32:20|6226.33|6226.33|6226.04|6226.04|6228.34|6228.34|6226.04|6226.04|0
1634218350000|2021-10-14 13:32:30|6226.33|6226.33|6229.05|6229.05|6231.36|6231.36|6226.33|6226.33|0
1634218360000|2021-10-14 13:32:40|6229.27|6229.27|6225.51|6225.51|6229.27|6229.27|6224.07|6224.07|0
1634218370000|2021-10-14 13:32:50|6224.79|6224.79|6223.12|6223.12|6224.79|6224.79|6222.83|6222.83|0
1634218380000|2021-10-14 13:33:00|6222.88|6222.88|6220|6220|6223.11|6223.11|6215.53|6215.53|0
1634218390000|2021-10-14 13:33:10|6221.58|6221.58|6222.88|6222.88|6223.4|6223.4|6221.58|6221.58|0
1634218400000|2021-10-14 13:33:20|6223.75|6223.75|6228.54|6228.54|6228.54|6228.54|6223.75|6223.75|0
1634218410000|2021-10-14 13:33:30|6228.83|6228.83|6226.89|6226.89|6229.31|6229.31|6226.89|6226.89|0
1634218420000|2021-10-14 13:33:40|6227.34|6227.34|6231.85|6231.85|6232.03|6232.03|6227.34|6227.34|0
1634218430000|2021-10-14 13:33:50|6231.27|6231.27|6230.82|6230.82|6231.27|6231.27|6229.06|6229.06|0
1634218440000|2021-10-14 13:34:00|6231.32|6231.32|6230.1|6230.1|6231.56|6231.56|6228.61|6228.61|0
1634218450000|2021-10-14 13:34:10|6229.62|6229.62|6227.89|6227.89|6229.62|6229.62|6226.31|6226.31|0
1634218460000|2021-10-14 13:34:20|6229.18|6229.18|6229.97|6229.97|6233.23|6233.23|6229.18|6229.18|0
1634218470000|2021-10-14 13:34:30|6229.68|6229.68|6228.68|6228.68|6230.26|6230.26|6228.68|6228.68|0
1634218480000|2021-10-14 13:34:40|6228.92|6228.92|6225.52|6225.52|6228.92|6228.92|6225.45|6225.45|0
1634218490000|2021-10-14 13:34:50|6225.09|6225.09|6225.29|6225.29|6225.34|6225.34|6224.6|6224.6|0
1634218500000|2021-10-14 13:35:00|6224.82|6224.82|6224.91|6224.91|6225.85|6225.85|6223.93|6223.93|0
1634218510000|2021-10-14 13:35:10|6225.49|6225.49|6225.44|6225.44|6226.26|6226.26|6225.44|6225.44|0
1634218520000|2021-10-14 13:35:20|6225.73|6225.73|6224.97|6224.97|6227.89|6227.89|6224.97|6224.97|0
1634218530000|2021-10-14 13:35:30|6224.5|6224.5|6221.25|6221.25|6224.5|6224.5|6219.02|6219.02|0
1634218540000|2021-10-14 13:35:40|6221.97|6221.97|6222.45|6222.45|6223.69|6223.69|6221.73|6221.73|0
1634218550000|2021-10-14 13:35:50|6222.21|6222.21|6220.48|6220.48|6222.97|6222.97|6220.48|6220.48|0
1634218560000|2021-10-14 13:36:00|6221.2|6221.2|6219.36|6219.36|6221.2|6221.2|6219.07|6219.07|0
1634218570000|2021-10-14 13:36:10|6219.65|6219.65|6222.66|6222.66|6223.77|6223.77|6219.65|6219.65|0
1634218580000|2021-10-14 13:36:20|6221.8|6221.8|6223.1|6223.1|6223.1|6223.1|6221.8|6221.8|0
1634218590000|2021-10-14 13:36:30|6223.81|6223.81|6227.91|6227.91|6228.49|6228.49|6223.81|6223.81|0
1634218600000|2021-10-14 13:36:40|6229.78|6229.78|6228.15|6228.15|6229.78|6229.78|6228.15|6228.15|0
1634218610000|2021-10-14 13:36:50|6228.44|6228.44|6231.12|6231.12|6231.12|6231.12|6227.48|6227.48|0
1634218620000|2021-10-14 13:37:00|6231.58|6231.58|6232.43|6232.43|6232.64|6232.64|6231.58|6231.58|0
1634218630000|2021-10-14 13:37:10|6232.44|6232.44|6232.39|6232.39|6232.44|6232.44|6232.39|6232.39|0
1634218640000|2021-10-14 13:37:20|6232.61|6232.61|6228.22|6228.22|6232.61|6232.61|6228.22|6228.22|0
1634218650000|2021-10-14 13:37:30|6227.53|6227.53|6228.08|6228.08|6228.08|6228.08|6226.16|6226.16|0
1634218660000|2021-10-14 13:37:40|6228.51|6228.51|6226.13|6226.13|6228.8|6228.8|6226.13|6226.13|0
1634218670000|2021-10-14 13:37:50|6226.35|6226.35|6226.3|6226.3|6226.62|6226.62|6226.3|6226.3|0
1634218680000|2021-10-14 13:38:00|6225.35|6225.35|6225.67|6225.67|6226.24|6226.24|6222.91|6222.91|0
1634218690000|2021-10-14 13:38:10|6227.12|6227.12|6227.12|6227.12|6227.12|6227.12|6226.49|6226.49|0
1634218700000|2021-10-14 13:38:20|6227.55|6227.55|6228.65|6228.65|6229.34|6229.34|6227.55|6227.55|0
1634218710000|2021-10-14 13:38:30|6228.93|6228.93|6226.23|6226.23|6228.93|6228.93|6226.23|6226.23|0
1634218720000|2021-10-14 13:38:40|6226.66|6226.66|6225.01|6225.01|6226.66|6226.66|6225.01|6225.01|0
1634218730000|2021-10-14 13:38:50|6225.29|6225.29|6219.45|6219.45|6225.29|6225.29|6219.45|6219.45|0
1634218740000|2021-10-14 13:39:00|6218.97|6218.97|6221.6|6221.6|6221.6|6221.6|6218.97|6218.97|0
1634218750000|2021-10-14 13:39:10|6221.13|6221.13|6218.82|6218.82|6221.13|6221.13|6217.93|6217.93|0
1634218760000|2021-10-14 13:39:20|6218.53|6218.53|6219.18|6219.18|6219.18|6219.18|6218.02|6218.02|0
1634218770000|2021-10-14 13:39:30|6219.08|6219.08|6215.82|6215.82|6219.32|6219.32|6215.61|6215.61|0
1634218780000|2021-10-14 13:39:40|6215.25|6215.25|6210.51|6210.51|6215.25|6215.25|6210.51|6210.51|0
1634218790000|2021-10-14 13:39:50|6210.01|6210.01|6207.64|6207.64|6210.01|6210.01|6207.64|6207.64|0
1634218800000|2021-10-14 13:40:00|6207.16|6207.16|6204.65|6204.65|6207.16|6207.16|6203.19|6203.19|0
1634218810000|2021-10-14 13:40:10|6204.89|6204.89|6210.25|6210.25|6210.32|6210.32|6204.6|6204.6|0
1634218820000|2021-10-14 13:40:20|6211.44|6211.44|6212.02|6212.02|6212.02|6212.02|6211.23|6211.23|0
1634218830000|2021-10-14 13:40:30|6211.81|6211.81|6211.33|6211.33|6211.81|6211.81|6210.75|6210.75|0
1634218840000|2021-10-14 13:40:40|6211.04|6211.04|6210.35|6210.35|6211.04|6211.04|6209.34|6209.34|0
1634218850000|2021-10-14 13:40:50|6209.77|6209.77|6212.02|6212.02|6212.02|6212.02|6209.56|6209.56|0
1634218860000|2021-10-14 13:41:00|6211.35|6211.35|6210.49|6210.49|6213.01|6213.01|6210.25|6210.25|0
1634218870000|2021-10-14 13:41:10|6210.2|6210.2|6214.15|6214.15|6214.58|6214.58|6210.2|6210.2|0
1634218880000|2021-10-14 13:41:20|6214.18|6214.18|6212.8|6212.8|6214.18|6214.18|6212.15|6212.15|0
1634218890000|2021-10-14 13:41:30|6212.51|6212.51|6213.54|6213.54|6213.57|6213.57|6212.05|6212.05|0
1634218900000|2021-10-14 13:41:40|6213.59|6213.59|6213.59|6213.59|6213.59|6213.59|6213.59|6213.59|0
1634218910000|2021-10-14 13:41:50|6213.88|6213.88|6211.63|6211.63|6214.14|6214.14|6210.57|6210.57|0
1634218920000|2021-10-14 13:42:00|6211.06|6211.06|6206.11|6206.11|6211.06|6211.06|6206.11|6206.11|0
1634218930000|2021-10-14 13:42:10|6205.77|6205.77|6205.84|6205.84|6206.06|6206.06|6204.69|6204.69|0
1634218940000|2021-10-14 13:42:20|6208.13|6208.13|6209.19|6209.19|6209.19|6209.19|6208.13|6208.13|0
1634218950000|2021-10-14 13:42:30|6209.48|6209.48|6209.71|6209.71|6209.71|6209.71|6208.9|6208.9|0
1634218960000|2021-10-14 13:42:40|6208.9|6208.9|6209.19|6209.19|6209.48|6209.48|6208.9|6208.9|0
1634218970000|2021-10-14 13:42:50|6209.42|6209.42|6211.87|6211.87|6211.87|6211.87|6209.14|6209.14|0
1634218980000|2021-10-14 13:43:00|6213.06|6213.06|6209.3|6209.3|6213.06|6213.06|6209.3|6209.3|0
1634218990000|2021-10-14 13:43:10|6209.32|6209.32|6211.52|6211.52|6211.52|6211.52|6208.32|6208.32|0
1634219000000|2021-10-14 13:43:20|6210.66|6210.66|6211.52|6211.52|6211.52|6211.52|6210.66|6210.66|0
1634219010000|2021-10-14 13:43:30|6211.24|6211.24|6210.85|6210.85|6212.36|6212.36|6209.84|6209.84|0
1634219020000|2021-10-14 13:43:40|6211.33|6211.33|6209.34|6209.34|6211.57|6211.57|6209.34|6209.34|0
1634219030000|2021-10-14 13:43:50|6208.89|6208.89|6210.82|6210.82|6210.82|6210.82|6206.08|6206.08|0
1634219040000|2021-10-14 13:44:00|6211.54|6211.54|6213.2|6213.2|6213.2|6213.2|6210.59|6210.59|0
1634219050000|2021-10-14 13:44:10|6212.99|6212.99|6214.69|6214.69|6214.97|6214.97|6212.7|6212.7|0
1634219060000|2021-10-14 13:44:20|6214.7|6214.7|6218.4|6218.4|6218.64|6218.64|6214.7|6214.7|0
1634219070000|2021-10-14 13:44:30|6218.11|6218.11|6220.18|6220.18|6220.18|6220.18|6218.09|6218.09|0
1634219080000|2021-10-14 13:44:40|6219.89|6219.89|6219.41|6219.41|6219.89|6219.89|6219.41|6219.41|0
1634219090000|2021-10-14 13:44:50|6220.28|6220.28|6222.98|6222.98|6222.98|6222.98|6220.28|6220.28|0
1634219100000|2021-10-14 13:45:00|6223.22|6223.22|6223.4|6223.4|6223.86|6223.86|6222.86|6222.86|0
1634219110000|2021-10-14 13:45:10|6223.87|6223.87|6226.01|6226.01|6226.06|6226.06|6223.87|6223.87|0
1634219120000|2021-10-14 13:45:20|6226.58|6226.58|6228.35|6228.35|6228.35|6228.35|6226.01|6226.01|0
1634219130000|2021-10-14 13:45:30|6229.12|6229.12|6229.88|6229.88|6230.09|6230.09|6229.12|6229.12|0
1634219140000|2021-10-14 13:45:40|6229.44|6229.44|6231.43|6231.43|6231.43|6231.43|6229.41|6229.41|0
1634219150000|2021-10-14 13:45:50|6232.01|6232.01|6233.52|6233.52|6233.52|6233.52|6232.01|6232.01|0
1634219160000|2021-10-14 13:46:00|6233.08|6233.08|6231.36|6231.36|6233.08|6233.08|6230.35|6230.35|0
1634219170000|2021-10-14 13:46:10|6231.33|6231.33|6231.99|6231.99|6232.07|6232.07|6231.04|6231.04|0
1634219180000|2021-10-14 13:46:20|6232.57|6232.57|6231.68|6231.68|6232.86|6232.86|6231.68|6231.68|0
1634219190000|2021-10-14 13:46:30|6232.54|6232.54|6233.67|6233.67|6233.67|6233.67|6232.54|6232.54|0
1634219200000|2021-10-14 13:46:40|6233.95|6233.95|6234.23|6234.23|6235.04|6235.04|6233.95|6233.95|0
1634219210000|2021-10-14 13:46:50|6234.19|6234.19|6235.82|6235.82|6235.82|6235.82|6234.16|6234.16|0
1634219220000|2021-10-14 13:47:00|6236.03|6236.03|6236.08|6236.08|6236.37|6236.37|6235.6|6235.6|0
1634219230000|2021-10-14 13:47:10|6236.87|6236.87|6235.12|6235.12|6236.87|6236.87|6235.12|6235.12|0
1634219240000|2021-10-14 13:47:20|6234.88|6234.88|6233.95|6233.95|6234.88|6234.88|6233.18|6233.18|0
1634219250000|2021-10-14 13:47:30|6233.47|6233.47|6233.98|6233.98|6233.98|6233.98|6232.44|6232.44|0
1634219260000|2021-10-14 13:47:40|6234.27|6234.27|6233.04|6233.04|6234.27|6234.27|6232.8|6232.8|0
1634219270000|2021-10-14 13:47:50|6232.83|6232.83|6232.16|6232.16|6233.16|6233.16|6232.16|6232.16|0
1634219280000|2021-10-14 13:48:00|6231.58|6231.58|6230.86|6230.86|6231.87|6231.87|6230.15|6230.15|0
1634219290000|2021-10-14 13:48:10|6230.62|6230.62|6229.66|6229.66|6230.62|6230.62|6229.66|6229.66|0
1634219300000|2021-10-14 13:48:20|6230.14|6230.14|6228.27|6228.27|6230.14|6230.14|6227.82|6227.82|0
1634219310000|2021-10-14 13:48:30|6228.85|6228.85|6229.25|6229.25|6229.25|6229.25|6228.78|6228.78|0
1634219320000|2021-10-14 13:48:40|6229.77|6229.77|6231.44|6231.44|6231.44|6231.44|6229.77|6229.77|0
1634219330000|2021-10-14 13:48:50|6233.02|6233.02|6232.66|6232.66|6234|6234|6232.66|6232.66|0
1634219340000|2021-10-14 13:49:00|6232.95|6232.95|6231.04|6231.04|6232.95|6232.95|6229.77|6229.77|0
1634219350000|2021-10-14 13:49:10|6231.23|6231.23|6230.79|6230.79|6231.47|6231.47|6230.55|6230.55|0
1634219360000|2021-10-14 13:49:20|6231.5|6231.5|6233.3|6233.3|6233.3|6233.3|6231.5|6231.5|0
1634219370000|2021-10-14 13:49:30|6233.54|6233.54|6234.36|6234.36|6234.36|6234.36|6233.54|6233.54|0
1634219380000|2021-10-14 13:49:40|6234.12|6234.12|6234.99|6234.99|6235.28|6235.28|6234.12|6234.12|0
1634219400000|2021-10-14 13:50:00|6235.23|6235.23|6235.28|6235.28|6235.52|6235.52|6234.94|6234.94|0
1634219410000|2021-10-14 13:50:10|6235.04|6235.04|6234.18|6234.18|6235.04|6235.04|6234.18|6234.18|0
1634219420000|2021-10-14 13:50:20|6235.04|6235.04|6235.26|6235.26|6235.26|6235.26|6235.04|6235.04|0
1634219430000|2021-10-14 13:50:30|6235.5|6235.5|6235.46|6235.46|6235.98|6235.98|6235.46|6235.46|0
1634219440000|2021-10-14 13:50:40|6235.03|6235.03|6236.29|6236.29|6236.29|6236.29|6235.03|6235.03|0
1634219450000|2021-10-14 13:50:50|6236.06|6236.06|6236.53|6236.53|6236.53|6236.53|6236.06|6236.06|0
1634219460000|2021-10-14 13:51:00|6237.68|6237.68|6235.93|6235.93|6237.68|6237.68|6235.17|6235.17|0
1634219470000|2021-10-14 13:51:10|6236.4|6236.4|6236.69|6236.69|6236.69|6236.69|6236.4|6236.4|0
1634219480000|2021-10-14 13:51:20|6237.17|6237.17|6239.13|6239.13|6239.13|6239.13|6237.17|6237.17|0
1634219490000|2021-10-14 13:51:30|6239.37|6239.37|6238.85|6238.85|6239.37|6239.37|6238.85|6238.85|0
1634219500000|2021-10-14 13:51:40|6239.59|6239.59|6238.82|6238.82|6239.59|6239.59|6238.82|6238.82|0
1634219520000|2021-10-14 13:52:00|6238.39|6238.39|6238.48|6238.48|6239.3|6239.3|6237.81|6237.81|0
1634219530000|2021-10-14 13:52:10|6238.24|6238.24|6235.68|6235.68|6238.24|6238.24|6235.68|6235.68|0
1634219540000|2021-10-14 13:52:20|6234.91|6234.91|6234.19|6234.19|6234.91|6234.91|6233.17|6233.17|0
1634219550000|2021-10-14 13:52:30|6234.66|6234.66|6236.01|6236.01|6236.01|6236.01|6234.66|6234.66|0
1634219560000|2021-10-14 13:52:40|6236.22|6236.22|6235.75|6235.75|6236.22|6236.22|6235.17|6235.17|0
1634219570000|2021-10-14 13:52:50|6235.46|6235.46|6233.18|6233.18|6235.46|6235.46|6233.18|6233.18|0
1634219580000|2021-10-14 13:53:00|6234.05|6234.05|6233.62|6233.62|6234.05|6234.05|6233.4|6233.4|0
1634219590000|2021-10-14 13:53:10|6232.63|6232.63|6230.84|6230.84|6232.63|6232.63|6229.59|6229.59|0
1634219600000|2021-10-14 13:53:20|6230.6|6230.6|6228.37|6228.37|6230.6|6230.6|6228.37|6228.37|0
1634219610000|2021-10-14 13:53:30|6227.33|6227.33|6222.71|6222.71|6227.33|6227.33|6222.62|6222.62|0
1634219620000|2021-10-14 13:53:40|6222.68|6222.68|6222.75|6222.75|6222.75|6222.75|6222.03|6222.03|0
1634219630000|2021-10-14 13:53:50|6223.04|6223.04|6225.93|6225.93|6225.93|6225.93|6223.04|6223.04|0
1634219640000|2021-10-14 13:54:00|6225.24|6225.24|6225.87|6225.87|6225.87|6225.87|6224.6|6224.6|0
1634219650000|2021-10-14 13:54:10|6226.58|6226.58|6228.44|6228.44|6228.73|6228.73|6226.58|6226.58|0
1634219660000|2021-10-14 13:54:20|6227.27|6227.27|6227.72|6227.72|6227.72|6227.72|6227.27|6227.27|0
1634219670000|2021-10-14 13:54:30|6227.68|6227.68|6227.2|6227.2|6227.68|6227.68|6227.2|6227.2|0
1634219680000|2021-10-14 13:54:40|6227.78|6227.78|6226.85|6226.85|6227.78|6227.78|6226.85|6226.85|0
1634219690000|2021-10-14 13:54:50|6226.09|6226.09|6227.88|6227.88|6227.88|6227.88|6226.09|6226.09|0
1634219700000|2021-10-14 13:55:00|6227.86|6227.86|6228.86|6228.86|6228.86|6228.86|6227.86|6227.86|0
1634219710000|2021-10-14 13:55:10|6229.1|6229.1|6228.18|6228.18|6229.37|6229.37|6227.92|6227.92|0
1634219720000|2021-10-14 13:55:20|6228.2|6228.2|6230.63|6230.63|6230.63|6230.63|6227.72|6227.72|0
1634219730000|2021-10-14 13:55:30|6231.21|6231.21|6232.12|6232.12|6232.12|6232.12|6231.21|6231.21|0
1634219740000|2021-10-14 13:55:40|6232.57|6232.57|6232.91|6232.91|6233.15|6233.15|6232.57|6232.57|0
1634219750000|2021-10-14 13:55:50|6232.62|6232.62|6231.62|6231.62|6232.91|6232.91|6231.33|6231.33|0
1634219760000|2021-10-14 13:56:00|6230.97|6230.97|6230.47|6230.47|6231.05|6231.05|6230.47|6230.47|0
1634219770000|2021-10-14 13:56:10|6229.99|6229.99|6228.11|6228.11|6229.99|6229.99|6227.63|6227.63|0
1634219780000|2021-10-14 13:56:20|6227.24|6227.24|6227.6|6227.6|6227.82|6227.82|6227.13|6227.13|0
1634219790000|2021-10-14 13:56:30|6227.82|6227.82|6226.91|6226.91|6227.82|6227.82|6226.65|6226.65|0
1634219800000|2021-10-14 13:56:40|6226.67|6226.67|6226.08|6226.08|6226.67|6226.67|6226.08|6226.08|0
1634219810000|2021-10-14 13:56:50|6226.61|6226.61|6226.82|6226.82|6226.82|6226.82|6225.34|6225.34|0
1634219820000|2021-10-14 13:57:00|6226.24|6226.24|6225.62|6225.62|6226.44|6226.44|6225.57|6225.57|0
1634219830000|2021-10-14 13:57:10|6225.84|6225.84|6225.46|6225.46|6226.13|6226.13|6225.46|6225.46|0
1634219840000|2021-10-14 13:57:20|6225|6225|6221|6221|6225|6225|6221|6221|0
1634219850000|2021-10-14 13:57:30|6220.98|6220.98|6219.69|6219.69|6221.49|6221.49|6219.69|6219.69|0
1634219860000|2021-10-14 13:57:40|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|0
1634219870000|2021-10-14 13:57:50|6220.49|6220.49|6219.95|6219.95|6220.49|6220.49|6219.44|6219.44|0
1634219880000|2021-10-14 13:58:00|6220.18|6220.18|6220.46|6220.46|6220.96|6220.96|6220.18|6220.18|0
1634219890000|2021-10-14 13:58:10|6220.48|6220.48|6220.21|6220.21|6220.76|6220.76|6220.21|6220.21|0
1634219900000|2021-10-14 13:58:20|6220.5|6220.5|6219.23|6219.23|6220.5|6220.5|6219.02|6219.02|0
1634219910000|2021-10-14 13:58:30|6219.52|6219.52|6218.88|6218.88|6219.52|6219.52|6218.88|6218.88|0
1634219920000|2021-10-14 13:58:40|6218.35|6218.35|6216.41|6216.41|6218.8|6218.8|6216.41|6216.41|0
1634219930000|2021-10-14 13:58:50|6215.7|6215.7|6215.24|6215.24|6215.7|6215.7|6215|6215|0
1634219940000|2021-10-14 13:59:00|6215.53|6215.53|6216.3|6216.3|6216.3|6216.3|6215.48|6215.48|0
1634219950000|2021-10-14 13:59:10|6217.01|6217.01|6219.13|6219.13|6219.8|6219.8|6217.01|6217.01|0
1634219960000|2021-10-14 13:59:20|6218.89|6218.89|6222.3|6222.3|6222.3|6222.3|6217.74|6217.74|0
1634219970000|2021-10-14 13:59:30|6222.88|6222.88|6222.71|6222.71|6223.52|6223.52|6221.04|6221.04|0
1634219980000|2021-10-14 13:59:40|6223.21|6223.21|6225.39|6225.39|6225.39|6225.39|6223.21|6223.21|0
1634219990000|2021-10-14 13:59:50|6225.68|6225.68|6224.5|6224.5|6225.89|6225.89|6224.5|6224.5|0
1634220000000|2021-10-14 14:00:00|6224.48|6224.48|6223.52|6223.52|6225.33|6225.33|6223.3|6223.3|0
1634220010000|2021-10-14 14:00:10|6223.76|6223.76|6222.07|6222.07|6223.76|6223.76|6222.07|6222.07|0
1634220020000|2021-10-14 14:00:20|6222.36|6222.36|6221.78|6221.78|6222.36|6222.36|6220.69|6220.69|0
1634220030000|2021-10-14 14:00:30|6222.36|6222.36|6223.77|6223.77|6223.77|6223.77|6222.36|6222.36|0
1634220050000|2021-10-14 14:00:50|6223.34|6223.34|6220.48|6220.48|6223.35|6223.35|6220.48|6220.48|0
1634220060000|2021-10-14 14:01:00|6220.44|6220.44|6218.61|6218.61|6220.44|6220.44|6218.33|6218.33|0
1634220070000|2021-10-14 14:01:10|6218.71|6218.71|6221.41|6221.41|6222.27|6222.27|6218.71|6218.71|0
1634220080000|2021-10-14 14:01:20|6221.17|6221.17|6222.47|6222.47|6222.76|6222.76|6221.17|6221.17|0
1634220090000|2021-10-14 14:01:30|6221.78|6221.78|6219.11|6219.11|6221.78|6221.78|6219.11|6219.11|0
1634220100000|2021-10-14 14:01:40|6218.82|6218.82|6219.83|6219.83|6219.83|6219.83|6218.82|6218.82|0
1634220120000|2021-10-14 14:02:00|6220.12|6220.12|6219.78|6219.78|6220.31|6220.31|6219.49|6219.49|0
1634220130000|2021-10-14 14:02:10|6220.07|6220.07|6221.55|6221.55|6221.84|6221.84|6220.07|6220.07|0
1634220140000|2021-10-14 14:02:20|6221.31|6221.31|6222.61|6222.61|6223.09|6223.09|6220.64|6220.64|0
1634220150000|2021-10-14 14:02:30|6222.83|6222.83|6223.74|6223.74|6223.74|6223.74|6222.4|6222.4|0
1634220160000|2021-10-14 14:02:40|6224.03|6224.03|6226.42|6226.42|6226.42|6226.42|6224.03|6224.03|0
1634220180000|2021-10-14 14:03:00|6225.84|6225.84|6224.85|6224.85|6225.92|6225.92|6224.85|6224.85|0
1634220190000|2021-10-14 14:03:10|6224.57|6224.57|6224.62|6224.62|6225.14|6225.14|6224.57|6224.57|0
1634220200000|2021-10-14 14:03:20|6225.19|6225.19|6226.15|6226.15|6226.15|6226.15|6225.19|6225.19|0
1634220210000|2021-10-14 14:03:30|6226.44|6226.44|6227.51|6227.51|6227.51|6227.51|6226.44|6226.44|0
1634220220000|2021-10-14 14:03:40|6227.54|6227.54|6228.06|6228.06|6228.06|6228.06|6227.54|6227.54|0
1634220230000|2021-10-14 14:03:50|6228.28|6228.28|6230.63|6230.63|6230.92|6230.92|6228.28|6228.28|0
1634220240000|2021-10-14 14:04:00|6230.66|6230.66|6230.33|6230.33|6230.66|6230.66|6229.93|6229.93|0
1634220250000|2021-10-14 14:04:10|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.07|6230.07|0
1634220260000|2021-10-14 14:04:20|6230.15|6230.15|6230.17|6230.17|6230.17|6230.17|6229.67|6229.67|0
1634220270000|2021-10-14 14:04:30|6229.96|6229.96|6229.16|6229.16|6229.96|6229.96|6229.16|6229.16|0
1634220280000|2021-10-14 14:04:40|6229.6|6229.6|6229.14|6229.14|6229.6|6229.6|6229.14|6229.14|0
1634220290000|2021-10-14 14:04:50|6229.37|6229.37|6230.83|6230.83|6230.83|6230.83|6229.37|6229.37|0
1634220300000|2021-10-14 14:05:00|6230.85|6230.85|6231.1|6231.1|6231.1|6231.1|6230.85|6230.85|0
1634220310000|2021-10-14 14:05:10|6230.67|6230.67|6231.2|6231.2|6231.2|6231.2|6230.67|6230.67|0
1634220320000|2021-10-14 14:05:20|6230.96|6230.96|6228.23|6228.23|6230.96|6230.96|6227.95|6227.95|0
1634220330000|2021-10-14 14:05:30|6228.67|6228.67|6229.6|6229.6|6229.6|6229.6|6228.67|6228.67|0
1634220340000|2021-10-14 14:05:40|6230.32|6230.32|6229.12|6229.12|6230.32|6230.32|6229.12|6229.12|0
1634220350000|2021-10-14 14:05:50|6228.83|6228.83|6226.74|6226.74|6228.83|6228.83|6226.74|6226.74|0
1634220360000|2021-10-14 14:06:00|6226.72|6226.72|6225.74|6225.74|6226.72|6226.72|6223.71|6223.71|0
1634220370000|2021-10-14 14:06:10|6225.5|6225.5|6225.5|6225.5|6225.5|6225.5|6225.5|6225.5|0
1634220380000|2021-10-14 14:06:20|6225.07|6225.07|6222.87|6222.87|6225.07|6225.07|6222.87|6222.87|0
1634220390000|2021-10-14 14:06:30|6223.16|6223.16|6222.58|6222.58|6223.16|6223.16|6222.29|6222.29|0
1634220400000|2021-10-14 14:06:40|6222.87|6222.87|6223.13|6223.13|6223.13|6223.13|6222.85|6222.85|0
1634220410000|2021-10-14 14:06:50|6222.92|6222.92|6222.45|6222.45|6222.92|6222.92|6221.99|6221.99|0
1634220420000|2021-10-14 14:07:00|6221.87|6221.87|6221.42|6221.42|6222.11|6222.11|6221.42|6221.42|0
1634220430000|2021-10-14 14:07:10|6221.13|6221.13|6220.24|6220.24|6221.13|6221.13|6220.24|6220.24|0
1634220440000|2021-10-14 14:07:20|6220.67|6220.67|6222.28|6222.28|6222.28|6222.28|6220.67|6220.67|0
1634220450000|2021-10-14 14:07:30|6221.99|6221.99|6219.26|6219.26|6221.99|6221.99|6218.39|6218.39|0
1634220460000|2021-10-14 14:07:40|6219.04|6219.04|6218.34|6218.34|6219.04|6219.04|6218.1|6218.1|0
1634220470000|2021-10-14 14:07:50|6218.05|6218.05|6217.86|6217.86|6218.05|6218.05|6217.04|6217.04|0
1634220480000|2021-10-14 14:08:00|6218.08|6218.08|6215.02|6215.02|6218.08|6218.08|6215.02|6215.02|0
1634220490000|2021-10-14 14:08:10|6214.35|6214.35|6213.25|6213.25|6214.35|6214.35|6213.25|6213.25|0
1634220500000|2021-10-14 14:08:20|6213.13|6213.13|6213.2|6213.2|6213.42|6213.42|6213.13|6213.13|0
1634220510000|2021-10-14 14:08:30|6212.97|6212.97|6212.17|6212.17|6212.97|6212.97|6212.17|6212.17|0
1634220520000|2021-10-14 14:08:40|6211.93|6211.93|6210.2|6210.2|6211.93|6211.93|6209.89|6209.89|0
1634220530000|2021-10-14 14:08:50|6209.96|6209.96|6210.25|6210.25|6210.25|6210.25|6209.67|6209.67|0
1634220540000|2021-10-14 14:09:00|6210.03|6210.03|6209.75|6209.75|6210.32|6210.32|6209.46|6209.46|0
1634220550000|2021-10-14 14:09:10|6209.46|6209.46|6209.03|6209.03|6210.03|6210.03|6209.03|6209.03|0
1634220560000|2021-10-14 14:09:20|6208.74|6208.74|6205.91|6205.91|6208.74|6208.74|6205.91|6205.91|0
1634220570000|2021-10-14 14:09:30|6205.19|6205.19|6205.12|6205.12|6205.4|6205.4|6205.12|6205.12|0
1634220580000|2021-10-14 14:09:40|6205.62|6205.62|6206.15|6206.15|6206.15|6206.15|6205.62|6205.62|0
1634220590000|2021-10-14 14:09:50|6205.91|6205.91|6206.65|6206.65|6206.65|6206.65|6205.91|6205.91|0
1634220600000|2021-10-14 14:10:00|6206.41|6206.41|6204.98|6204.98|6206.41|6206.41|6204.98|6204.98|0
1634220610000|2021-10-14 14:10:10|6205|6205|6206.31|6206.31|6206.6|6206.6|6204.94|6204.94|0
1634220620000|2021-10-14 14:10:20|6206.3|6206.3|6207.63|6207.63|6210.27|6210.27|6206.3|6206.3|0
1634220630000|2021-10-14 14:10:30|6206.87|6206.87|6207.16|6207.16|6207.16|6207.16|6206.87|6206.87|0
1634220640000|2021-10-14 14:10:40|6206.94|6206.94|6206.87|6206.87|6207.11|6207.11|6206.87|6206.87|0
1634220650000|2021-10-14 14:10:50|6207.45|6207.45|6208.07|6208.07|6208.64|6208.64|6207.45|6207.45|0
1634220660000|2021-10-14 14:11:00|6208.05|6208.05|6208.11|6208.11|6208.11|6208.11|6207.83|6207.83|0
1634220670000|2021-10-14 14:11:10|6207.83|6207.83|6208.62|6208.62|6208.62|6208.62|6207.64|6207.64|0
1634220680000|2021-10-14 14:11:20|6208.58|6208.58|6210.5|6210.5|6211.3|6211.3|6208.57|6208.57|0
1634220690000|2021-10-14 14:11:30|6210.22|6210.22|6209|6209|6210.22|6210.22|6209|6209|0
1634220700000|2021-10-14 14:11:40|6209.29|6209.29|6209.24|6209.24|6209.29|6209.29|6208.47|6208.47|0
1634220710000|2021-10-14 14:11:50|6209.52|6209.52|6209.47|6209.47|6209.76|6209.76|6209.47|6209.47|0
1634220720000|2021-10-14 14:12:00|6209.24|6209.24|6207.25|6207.25|6209.24|6209.24|6207.25|6207.25|0
1634220730000|2021-10-14 14:12:10|6207.47|6207.47|6205.81|6205.81|6207.47|6207.47|6205.81|6205.81|0
1634220740000|2021-10-14 14:12:20|6205.79|6205.79|6205.79|6205.79|6205.79|6205.79|6205.51|6205.51|0
1634220750000|2021-10-14 14:12:30|6205.76|6205.76|6205.81|6205.81|6205.81|6205.81|6205.23|6205.23|0
1634220760000|2021-10-14 14:12:40|6206.28|6206.28|6207|6207|6207|6207|6206.28|6206.28|0
1634220770000|2021-10-14 14:12:50|6206.79|6206.79|6206.02|6206.02|6206.79|6206.79|6205.55|6205.55|0
1634220780000|2021-10-14 14:13:00|6205.59|6205.59|6205.4|6205.4|6205.59|6205.59|6204.35|6204.35|0
1634220790000|2021-10-14 14:13:10|6205.11|6205.11|6205.4|6205.4|6205.4|6205.4|6205.11|6205.11|0
1634220800000|2021-10-14 14:13:20|6205.88|6205.88|6207.16|6207.16|6207.19|6207.19|6205.88|6205.88|0
1634220810000|2021-10-14 14:13:30|6207.4|6207.4|6205.65|6205.65|6207.4|6207.4|6205.6|6205.6|0
1634220820000|2021-10-14 14:13:40|6206.31|6206.31|6206.4|6206.4|6206.64|6206.64|6206.31|6206.31|0
1634220830000|2021-10-14 14:13:50|6207.62|6207.62|6208.39|6208.39|6208.39|6208.39|6207.39|6207.39|0
1634220840000|2021-10-14 14:14:00|6208.97|6208.97|6208.39|6208.39|6208.97|6208.97|6208.1|6208.1|0
1634220850000|2021-10-14 14:14:10|6208.63|6208.63|6208.44|6208.44|6210.02|6210.02|6208.38|6208.38|0
1634220860000|2021-10-14 14:14:20|6207.86|6207.86|6204.34|6204.34|6207.86|6207.86|6203.91|6203.91|0
1634220870000|2021-10-14 14:14:30|6204.82|6204.82|6205.4|6205.4|6205.98|6205.98|6204.82|6204.82|0
1634220880000|2021-10-14 14:14:40|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|0
1634220890000|2021-10-14 14:14:50|6204.94|6204.94|6205.16|6205.16|6205.16|6205.16|6204.94|6204.94|0
1634220900000|2021-10-14 14:15:00|6205.17|6205.17|6206.99|6206.99|6206.99|6206.99|6205.17|6205.17|0
1634220910000|2021-10-14 14:15:10|6207.01|6207.01|6206.18|6206.18|6207.01|6207.01|6206.18|6206.18|0
1634220920000|2021-10-14 14:15:20|6205.94|6205.94|6205.73|6205.73|6205.94|6205.94|6205.73|6205.73|0
1634220930000|2021-10-14 14:15:30|6205.49|6205.49|6203.95|6203.95|6205.49|6205.49|6203.95|6203.95|0
1634220940000|2021-10-14 14:15:40|6203.72|6203.72|6204.17|6204.17|6204.17|6204.17|6203.72|6203.72|0
1634220950000|2021-10-14 14:15:50|6203.93|6203.93|6203.93|6203.93|6203.93|6203.93|6203.93|6203.93|0
1634220960000|2021-10-14 14:16:00|6203.19|6203.19|6203.99|6203.99|6204|6204|6203.05|6203.05|0
1634220970000|2021-10-14 14:16:10|6203.96|6203.96|6205.87|6205.87|6206.16|6206.16|6203.64|6203.64|0
1634220980000|2021-10-14 14:16:20|6206.16|6206.16|6206.23|6206.23|6206.37|6206.37|6205.94|6205.94|0
1634220990000|2021-10-14 14:16:30|6205.94|6205.94|6205.4|6205.4|6206.23|6206.23|6205.4|6205.4|0
1634221000000|2021-10-14 14:16:40|6205.11|6205.11|6204.23|6204.23|6205.11|6205.11|6204.23|6204.23|0
1634221010000|2021-10-14 14:16:50|6204.44|6204.44|6204.23|6204.23|6204.44|6204.44|6204.23|6204.23|0
1634221020000|2021-10-14 14:17:00|6204.22|6204.22|6204.43|6204.43|6204.51|6204.51|6204.22|6204.22|0
1634221030000|2021-10-14 14:17:10|6203.7|6203.7|6202.29|6202.29|6203.7|6203.7|6202.29|6202.29|0
1634221040000|2021-10-14 14:17:20|6202.05|6202.05|6201.81|6201.81|6202.05|6202.05|6201.81|6201.81|0
1634221050000|2021-10-14 14:17:30|6201.8|6201.8|6200.92|6200.92|6201.8|6201.8|6200.63|6200.63|0
1634221060000|2021-10-14 14:17:40|6200.68|6200.68|6200.22|6200.22|6200.68|6200.68|6199.43|6199.43|0
1634221070000|2021-10-14 14:17:50|6200.13|6200.13|6200.63|6200.63|6200.63|6200.63|6199.89|6199.89|0
1634221080000|2021-10-14 14:18:00|6201.32|6201.32|6203.38|6203.38|6203.38|6203.38|6201.32|6201.32|0
1634221090000|2021-10-14 14:18:10|6203.4|6203.4|6204.43|6204.43|6204.43|6204.43|6203.4|6203.4|0
1634221100000|2021-10-14 14:18:20|6204.71|6204.71|6205.29|6205.29|6205.29|6205.29|6204.71|6204.71|0
1634221110000|2021-10-14 14:18:30|6205.53|6205.53|6205.02|6205.02|6205.55|6205.55|6205.02|6205.02|0
1634221120000|2021-10-14 14:18:40|6204.73|6204.73|6202.8|6202.8|6204.73|6204.73|6202.8|6202.8|0
1634221130000|2021-10-14 14:18:50|6202.22|6202.22|6202.22|6202.22|6202.22|6202.22|6202.22|6202.22|0
1634221140000|2021-10-14 14:19:00|6202|6202|6201.75|6201.75|6202.22|6202.22|6201.75|6201.75|0
1634221150000|2021-10-14 14:19:10|6202.76|6202.76|6202.76|6202.76|6202.76|6202.76|6202.76|6202.76|0
1634221160000|2021-10-14 14:19:20|6203.45|6203.45|6203.69|6203.69|6203.69|6203.69|6203.45|6203.45|0
1634221170000|2021-10-14 14:19:30|6203.98|6203.98|6203.14|6203.14|6204.41|6204.41|6203.14|6203.14|0
1634221180000|2021-10-14 14:19:40|6202.47|6202.47|6203|6203|6203|6203|6202.47|6202.47|0
1634221190000|2021-10-14 14:19:50|6202.57|6202.57|6203.5|6203.5|6203.5|6203.5|6202.57|6202.57|0
1634221200000|2021-10-14 14:20:00|6203.79|6203.79|6204.39|6204.39|6204.64|6204.64|6203.56|6203.56|0
1634221210000|2021-10-14 14:20:10|6204.61|6204.61|6204.65|6204.65|6205.32|6205.32|6203.74|6203.74|0
1634221220000|2021-10-14 14:20:20|6203.04|6203.04|6203.62|6203.62|6204.12|6204.12|6202.75|6202.75|0
1634221230000|2021-10-14 14:20:30|6203.33|6203.33|6202.52|6202.52|6203.33|6203.33|6202.52|6202.52|0
1634221240000|2021-10-14 14:20:40|6202.8|6202.8|6200.57|6200.57|6202.8|6202.8|6200.57|6200.57|0
1634221250000|2021-10-14 14:20:50|6200.85|6200.85|6201.81|6201.81|6202.02|6202.02|6200.85|6200.85|0
1634221260000|2021-10-14 14:21:00|6201.23|6201.23|6201.23|6201.23|6201.23|6201.23|6200.65|6200.65|0
1634221270000|2021-10-14 14:21:10|6200.65|6200.65|6199.53|6199.53|6200.65|6200.65|6199.53|6199.53|0
1634221280000|2021-10-14 14:21:20|6198.84|6198.84|6197.46|6197.46|6198.84|6198.84|6196.74|6196.74|0
1634221290000|2021-10-14 14:21:30|6198.99|6198.99|6199.46|6199.46|6199.57|6199.57|6198.99|6198.99|0
1634221300000|2021-10-14 14:21:40|6199.42|6199.42|6198.91|6198.91|6199.42|6199.42|6198.41|6198.41|0
1634221310000|2021-10-14 14:21:50|6199.15|6199.15|6199.73|6199.73|6199.73|6199.73|6199.15|6199.15|0
1634221320000|2021-10-14 14:22:00|6200.38|6200.38|6201.31|6201.31|6201.31|6201.31|6200.38|6200.38|0
1634221330000|2021-10-14 14:22:10|6201.59|6201.59|6202.31|6202.31|6202.31|6202.31|6201.59|6201.59|0
1634221340000|2021-10-14 14:22:20|6201.74|6201.74|6203.45|6203.45|6203.45|6203.45|6201.74|6201.74|0
1634221350000|2021-10-14 14:22:30|6204.19|6204.19|6203.21|6203.21|6204.19|6204.19|6203.21|6203.21|0
1634221360000|2021-10-14 14:22:40|6201.58|6201.58|6202.01|6202.01|6202.49|6202.49|6201.58|6201.58|0
1634221370000|2021-10-14 14:22:50|6201.72|6201.72|6202.54|6202.54|6203.12|6203.12|6201.72|6201.72|0
1634221380000|2021-10-14 14:23:00|6202.97|6202.97|6204.13|6204.13|6204.13|6204.13|6202.97|6202.97|0
1634221390000|2021-10-14 14:23:10|6204.9|6204.9|6202.64|6202.64|6204.9|6204.9|6202.21|6202.21|0
1634221400000|2021-10-14 14:23:20|6202.42|6202.42|6204.13|6204.13|6204.13|6204.13|6202.42|6202.42|0
1634221410000|2021-10-14 14:23:30|6203.56|6203.56|6205.01|6205.01|6205.01|6205.01|6203.56|6203.56|0
1634221420000|2021-10-14 14:23:40|6206.13|6206.13|6206.17|6206.17|6206.39|6206.39|6205.65|6205.65|0
1634221430000|2021-10-14 14:23:50|6205.7|6205.7|6205.93|6205.93|6206.6|6206.6|6205.7|6205.7|0
1634221440000|2021-10-14 14:24:00|6205.88|6205.88|6206.71|6206.71|6206.71|6206.71|6205.88|6205.88|0
1634221450000|2021-10-14 14:24:10|6206.95|6206.95|6207.1|6207.1|6207.1|6207.1|6206.66|6206.66|0
1634221460000|2021-10-14 14:24:20|6207.38|6207.38|6208.39|6208.39|6208.39|6208.39|6207.38|6207.38|0
1634221470000|2021-10-14 14:24:30|6208.61|6208.61|6208.58|6208.58|6208.61|6208.61|6208.1|6208.1|0
1634221480000|2021-10-14 14:24:40|6208.59|6208.59|6210.57|6210.57|6210.57|6210.57|6208.56|6208.56|0
1634221490000|2021-10-14 14:24:50|6210.58|6210.58|6211.12|6211.12|6211.41|6211.41|6210.58|6210.58|0
1634221500000|2021-10-14 14:25:00|6211.55|6211.55|6211.62|6211.62|6211.62|6211.62|6211.55|6211.55|0
1634221510000|2021-10-14 14:25:10|6211.63|6211.63|6209.86|6209.86|6212.14|6212.14|6209.86|6209.86|0
1634221520000|2021-10-14 14:25:20|6209.05|6209.05|6208.66|6208.66|6209.57|6209.57|6208.62|6208.62|0
1634221530000|2021-10-14 14:25:30|6208.43|6208.43|6208.14|6208.14|6208.43|6208.43|6208.14|6208.14|0
1634221540000|2021-10-14 14:25:40|6208.43|6208.43|6208.68|6208.68|6209.13|6209.13|6207.94|6207.94|0
1634221550000|2021-10-14 14:25:50|6208.7|6208.7|6207.69|6207.69|6208.7|6208.7|6207.69|6207.69|0
1634221560000|2021-10-14 14:26:00|6207.91|6207.91|6206.87|6206.87|6207.91|6207.91|6205.44|6205.44|0
1634221570000|2021-10-14 14:26:10|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|0
1634221580000|2021-10-14 14:26:20|6206.62|6206.62|6208.35|6208.35|6208.35|6208.35|6206.62|6206.62|0
1634221600000|2021-10-14 14:26:40|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|0
1634221610000|2021-10-14 14:26:50|6208.61|6208.61|6208.1|6208.1|6208.61|6208.61|6208.1|6208.1|0
1634221620000|2021-10-14 14:27:00|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|0
1634221630000|2021-10-14 14:27:10|6208.32|6208.32|6209.4|6209.4|6209.4|6209.4|6208.32|6208.32|0
1634221640000|2021-10-14 14:27:20|6209.11|6209.11|6209.1|6209.1|6209.11|6209.11|6209.1|6209.1|0
1634221650000|2021-10-14 14:27:30|6209.15|6209.15|6207.95|6207.95|6209.44|6209.44|6207.95|6207.95|0
1634221660000|2021-10-14 14:27:40|6207.66|6207.66|6207.19|6207.19|6207.66|6207.66|6207.19|6207.19|0
1634221670000|2021-10-14 14:27:50|6206.95|6206.95|6205.71|6205.71|6206.95|6206.95|6205.71|6205.71|0
1634221680000|2021-10-14 14:28:00|6205.93|6205.93|6205.85|6205.85|6205.93|6205.93|6205.18|6205.18|0
1634221690000|2021-10-14 14:28:10|6206.14|6206.14|6207.86|6207.86|6207.86|6207.86|6206.14|6206.14|0
1634221700000|2021-10-14 14:28:20|6208.08|6208.08|6208.06|6208.06|6208.08|6208.08|6207.58|6207.58|0
1634221710000|2021-10-14 14:28:30|6208.63|6208.63|6209.44|6209.44|6209.44|6209.44|6208.63|6208.63|0
1634221720000|2021-10-14 14:28:40|6209.45|6209.45|6210.17|6210.17|6210.17|6210.17|6209.45|6209.45|0
1634221730000|2021-10-14 14:28:50|6210.6|6210.6|6210.26|6210.26|6210.6|6210.6|6210.26|6210.26|0
1634221740000|2021-10-14 14:29:00|6210.84|6210.84|6212.3|6212.3|6212.3|6212.3|6210.84|6210.84|0
1634221750000|2021-10-14 14:29:10|6212.01|6212.01|6212.05|6212.05|6212.05|6212.05|6212.01|6212.01|0
1634221760000|2021-10-14 14:29:20|6211.83|6211.83|6211.96|6211.96|6211.96|6211.96|6210.87|6210.87|0
1634221770000|2021-10-14 14:29:30|6211.38|6211.38|6211.36|6211.36|6211.38|6211.38|6211.36|6211.36|0
1634221780000|2021-10-14 14:29:40|6211.15|6211.15|6210.68|6210.68|6211.15|6211.15|6210.68|6210.68|0
1634221790000|2021-10-14 14:29:50|6210.2|6210.2|6209.91|6209.91|6210.2|6210.2|6209.91|6209.91|0
1634221800000|2021-10-14 14:30:00|6209.48|6209.48|6210.69|6210.69|6210.69|6210.69|6208.05|6208.05|0
1634221810000|2021-10-14 14:30:10|6210.98|6210.98|6212.22|6212.22|6212.22|6212.22|6210.98|6210.98|0
1634221820000|2021-10-14 14:30:20|6212.51|6212.51|6211.89|6211.89|6212.51|6212.51|6211.89|6211.89|0
1634221830000|2021-10-14 14:30:30|6212.47|6212.47|6211.89|6211.89|6212.47|6212.47|6211.89|6211.89|0
1634221840000|2021-10-14 14:30:40|6211.6|6211.6|6213.87|6213.87|6213.87|6213.87|6211.6|6211.6|0
1634221850000|2021-10-14 14:30:50|6213.58|6213.58|6214.08|6214.08|6214.08|6214.08|6213.58|6213.58|0
1634221860000|2021-10-14 14:31:00|6214.8|6214.8|6215.14|6215.14|6215.52|6215.52|6214.8|6214.8|0
1634221870000|2021-10-14 14:31:10|6214.67|6214.67|6214.92|6214.92|6214.92|6214.92|6214.67|6214.67|0
1634221880000|2021-10-14 14:31:20|6214.64|6214.64|6216.48|6216.48|6216.48|6216.48|6214.6|6214.6|0
1634221890000|2021-10-14 14:31:30|6216.77|6216.77|6215.84|6215.84|6216.77|6216.77|6215.84|6215.84|0
1634221900000|2021-10-14 14:31:40|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|0
1634221910000|2021-10-14 14:31:50|6215.29|6215.29|6216.03|6216.03|6216.03|6216.03|6215.29|6215.29|0
1634221920000|2021-10-14 14:32:00|6216.46|6216.46|6217.88|6217.88|6219.61|6219.61|6216.46|6216.46|0
1634221930000|2021-10-14 14:32:10|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6217.88|6217.88|0
1634221940000|2021-10-14 14:32:20|6218.76|6218.76|6218.76|6218.76|6218.76|6218.76|6218.76|6218.76|0
1634221950000|2021-10-14 14:32:30|6218.97|6218.97|6220.41|6220.41|6220.41|6220.41|6218.97|6218.97|0
1634221960000|2021-10-14 14:32:40|6220.99|6220.99|6220.75|6220.75|6221.66|6221.66|6220.75|6220.75|0
1634221970000|2021-10-14 14:32:50|6220.99|6220.99|6219.99|6219.99|6220.99|6220.99|6219.97|6219.97|0
1634221980000|2021-10-14 14:33:00|6219.7|6219.7|6219.49|6219.49|6220.21|6220.21|6219.41|6219.41|0
1634221990000|2021-10-14 14:33:10|6219.25|6219.25|6218.49|6218.49|6219.25|6219.25|6218.49|6218.49|0
1634222000000|2021-10-14 14:33:20|6218.27|6218.27|6217.98|6217.98|6218.49|6218.49|6217.98|6217.98|0
1634222010000|2021-10-14 14:33:30|6217.69|6217.69|6218.22|6218.22|6218.22|6218.22|6217.69|6217.69|0
1634222020000|2021-10-14 14:33:40|6218.44|6218.44|6218.22|6218.22|6218.44|6218.44|6218.22|6218.22|0
1634222030000|2021-10-14 14:33:50|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|0
1634222040000|2021-10-14 14:34:00|6218.22|6218.22|6217.91|6217.91|6218.22|6218.22|6217.69|6217.69|0
1634222050000|2021-10-14 14:34:10|6217.87|6217.87|6217.43|6217.43|6218.1|6218.1|6217.41|6217.41|0
1634222060000|2021-10-14 14:34:20|6217.19|6217.19|6215.83|6215.83|6217.24|6217.24|6215.61|6215.61|0
1634222070000|2021-10-14 14:34:30|6216.3|6216.3|6215.85|6215.85|6216.3|6216.3|6215.61|6215.61|0
1634222080000|2021-10-14 14:34:40|6215.56|6215.56|6214.07|6214.07|6215.56|6215.56|6214.07|6214.07|0
1634222090000|2021-10-14 14:34:50|6214.28|6214.28|6213.78|6213.78|6214.5|6214.5|6213.78|6213.78|0
1634222100000|2021-10-14 14:35:00|6213.49|6213.49|6214.57|6214.57|6214.57|6214.57|6213.28|6213.28|0
1634222110000|2021-10-14 14:35:10|6214.33|6214.33|6214.21|6214.21|6214.33|6214.33|6213.97|6213.97|0
1634222120000|2021-10-14 14:35:20|6213.49|6213.49|6213.28|6213.28|6213.49|6213.49|6213.28|6213.28|0
1634222130000|2021-10-14 14:35:30|6213.49|6213.49|6211.43|6211.43|6213.49|6213.49|6210.97|6210.97|0
1634222140000|2021-10-14 14:35:40|6211.19|6211.19|6211.09|6211.09|6211.19|6211.19|6210.39|6210.39|0
1634222150000|2021-10-14 14:35:50|6210.18|6210.18|6210.14|6210.14|6210.18|6210.18|6208.78|6208.78|0
1634222160000|2021-10-14 14:36:00|6210.38|6210.38|6209.1|6209.1|6210.38|6210.38|6207.95|6207.95|0
1634222170000|2021-10-14 14:36:10|6208.88|6208.88|6207.74|6207.74|6208.88|6208.88|6207.74|6207.74|0
1634222180000|2021-10-14 14:36:20|6207.16|6207.16|6205.26|6205.26|6207.16|6207.16|6204.83|6204.83|0
1634222190000|2021-10-14 14:36:30|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1634222200000|2021-10-14 14:36:40|6205.47|6205.47|6205.9|6205.9|6205.9|6205.9|6205.47|6205.47|0
1634222210000|2021-10-14 14:36:50|6205.92|6205.92|6207.13|6207.13|6207.13|6207.13|6205.91|6205.91|0
1634222220000|2021-10-14 14:37:00|6206.89|6206.89|6205.41|6205.41|6206.89|6206.89|6205.19|6205.19|0
1634222230000|2021-10-14 14:37:10|6205.19|6205.19|6202.76|6202.76|6205.19|6205.19|6202.76|6202.76|0
1634222240000|2021-10-14 14:37:20|6203.34|6203.34|6203.99|6203.99|6203.99|6203.99|6203.32|6203.32|0
1634222250000|2021-10-14 14:37:30|6204.45|6204.45|6205.38|6205.38|6205.38|6205.38|6204.45|6204.45|0
1634222260000|2021-10-14 14:37:40|6205.62|6205.62|6206.38|6206.38|6206.38|6206.38|6205.4|6205.4|0
1634222270000|2021-10-14 14:37:50|6206.42|6206.42|6206.86|6206.86|6206.86|6206.86|6206.42|6206.42|0
1634222280000|2021-10-14 14:38:00|6207.1|6207.1|6207.84|6207.84|6207.84|6207.84|6206.89|6206.89|0
1634222290000|2021-10-14 14:38:10|6207.61|6207.61|6207.33|6207.33|6207.61|6207.61|6207.33|6207.33|0
1634222300000|2021-10-14 14:38:20|6207.35|6207.35|6207.16|6207.16|6207.59|6207.59|6207.16|6207.16|0
1634222310000|2021-10-14 14:38:30|6206.95|6206.95|6207.72|6207.72|6207.72|6207.72|6206.71|6206.71|0
1634222330000|2021-10-14 14:38:50|6207.94|6207.94|6207.72|6207.72|6207.94|6207.94|6207.72|6207.72|0
1634222340000|2021-10-14 14:39:00|6208.01|6208.01|6207.78|6207.78|6208.01|6208.01|6207.78|6207.78|0
1634222350000|2021-10-14 14:39:10|6207.49|6207.49|6207.72|6207.72|6207.72|6207.72|6207.49|6207.49|0
1634222360000|2021-10-14 14:39:20|6207.43|6207.43|6208.25|6208.25|6208.25|6208.25|6207.43|6207.43|0
1634222370000|2021-10-14 14:39:30|6208.47|6208.47|6208.3|6208.3|6208.59|6208.59|6207.53|6207.53|0
1634222380000|2021-10-14 14:39:40|6208.01|6208.01|6207.77|6207.77|6208.01|6208.01|6207.77|6207.77|0
1634222390000|2021-10-14 14:39:50|6207.53|6207.53|6208.73|6208.73|6208.73|6208.73|6207.53|6207.53|0
1634222400000|2021-10-14 14:40:00|6208.44|6208.44|6209.55|6209.55|6209.76|6209.76|6208.01|6208.01|0
1634222410000|2021-10-14 14:40:10|6209.58|6209.58|6209.88|6209.88|6209.88|6209.88|6209.58|6209.58|0
1634222420000|2021-10-14 14:40:20|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|0
1634222430000|2021-10-14 14:40:30|6210.04|6210.04|6209.08|6209.08|6210.04|6210.04|6209.08|6209.08|0
1634222440000|2021-10-14 14:40:40|6209.32|6209.32|6211.57|6211.57|6211.57|6211.57|6209.32|6209.32|0
1634222460000|2021-10-14 14:41:00|6212.45|6212.45|6212.73|6212.73|6212.73|6212.73|6212.44|6212.44|0
1634222470000|2021-10-14 14:41:10|6213.21|6213.21|6214.61|6214.61|6214.61|6214.61|6213.21|6213.21|0
1634222480000|2021-10-14 14:41:20|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1634222490000|2021-10-14 14:41:30|6214.64|6214.64|6215.38|6215.38|6215.96|6215.96|6214.64|6214.64|0
1634222500000|2021-10-14 14:41:40|6215.67|6215.67|6216.84|6216.84|6216.84|6216.84|6215.67|6215.67|0
1634222510000|2021-10-14 14:41:50|6216.85|6216.85|6216.94|6216.94|6217.84|6217.84|6216.85|6216.85|0
1634222520000|2021-10-14 14:42:00|6216.36|6216.36|6215.45|6215.45|6216.36|6216.36|6215.41|6215.41|0
1634222530000|2021-10-14 14:42:10|6214.71|6214.71|6214.18|6214.18|6214.71|6214.71|6214.18|6214.18|0
1634222550000|2021-10-14 14:42:30|6214.69|6214.69|6212.27|6212.27|6214.69|6214.69|6211.98|6211.98|0
1634222560000|2021-10-14 14:42:40|6212.56|6212.56|6213.56|6213.56|6214.13|6214.13|6212.56|6212.56|0
1634222570000|2021-10-14 14:42:50|6213.85|6213.85|6213.99|6213.99|6214.28|6214.28|6213.85|6213.85|0
1634222580000|2021-10-14 14:43:00|6213.75|6213.75|6211.81|6211.81|6213.75|6213.75|6211.81|6211.81|0
1634222590000|2021-10-14 14:43:10|6211.38|6211.38|6211.37|6211.37|6211.38|6211.38|6211.37|6211.37|0
1634222600000|2021-10-14 14:43:20|6211.39|6211.39|6211.07|6211.07|6211.39|6211.39|6211.07|6211.07|0
1634222610000|2021-10-14 14:43:30|6210.83|6210.83|6210.25|6210.25|6210.83|6210.83|6210.25|6210.25|0
1634222620000|2021-10-14 14:43:40|6210.01|6210.01|6209.29|6209.29|6210.01|6210.01|6208.84|6208.84|0
1634222640000|2021-10-14 14:44:00|6209.53|6209.53|6209.29|6209.29|6209.53|6209.53|6209.29|6209.29|0
1634222650000|2021-10-14 14:44:10|6209.31|6209.31|6209.81|6209.81|6209.81|6209.81|6209.31|6209.31|0
1634222660000|2021-10-14 14:44:20|6210.05|6210.05|6209.76|6209.76|6210.48|6210.48|6209.76|6209.76|0
1634222670000|2021-10-14 14:44:30|6209.52|6209.52|6207.65|6207.65|6209.52|6209.52|6207.65|6207.65|0
1634222680000|2021-10-14 14:44:40|6207.62|6207.62|6207.61|6207.61|6207.62|6207.62|6207.61|6207.61|0
1634222690000|2021-10-14 14:44:50|6208.06|6208.06|6209.01|6209.01|6209.59|6209.59|6208.06|6208.06|0
1634222700000|2021-10-14 14:45:00|6210.09|6210.09|6210.59|6210.59|6210.81|6210.81|6210.09|6210.09|0
1634222710000|2021-10-14 14:45:10|6210.11|6210.11|6210.11|6210.11|6210.11|6210.11|6210.11|6210.11|0
1634222720000|2021-10-14 14:45:20|6210.59|6210.59|6210.06|6210.06|6210.59|6210.59|6210.06|6210.06|0
1634222730000|2021-10-14 14:45:30|6209.49|6209.49|6210.77|6210.77|6211.11|6211.11|6209.49|6209.49|0
1634222740000|2021-10-14 14:45:40|6211.35|6211.35|6212.06|6212.06|6212.06|6212.06|6211.35|6211.35|0
1634222750000|2021-10-14 14:45:50|6211.82|6211.82|6212.1|6212.1|6212.1|6212.1|6211.82|6211.82|0
1634222760000|2021-10-14 14:46:00|6211.86|6211.86|6212.99|6212.99|6212.99|6212.99|6211.86|6211.86|0
1634222770000|2021-10-14 14:46:10|6212.75|6212.75|6212.99|6212.99|6212.99|6212.99|6212.75|6212.75|0
1634222780000|2021-10-14 14:46:20|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|0
1634222790000|2021-10-14 14:46:30|6212.95|6212.95|6213.25|6213.25|6213.25|6213.25|6212.95|6212.95|0
1634222800000|2021-10-14 14:46:40|6213.54|6213.54|6214.27|6214.27|6214.27|6214.27|6213.54|6213.54|0
1634222820000|2021-10-14 14:47:00|6214.05|6214.05|6215.3|6215.3|6215.3|6215.3|6214.05|6214.05|0
1634222830000|2021-10-14 14:47:10|6215.09|6215.09|6215.3|6215.3|6215.3|6215.3|6215.09|6215.09|0
1634222840000|2021-10-14 14:47:20|6215.06|6215.06|6214.27|6214.27|6215.06|6215.06|6213.82|6213.82|0
1634222850000|2021-10-14 14:47:30|6213.98|6213.98|6213.75|6213.75|6213.98|6213.98|6213.69|6213.69|0
1634222860000|2021-10-14 14:47:40|6213.28|6213.28|6212.18|6212.18|6213.28|6213.28|6212.18|6212.18|0
1634222870000|2021-10-14 14:47:50|6212.23|6212.23|6212.52|6212.52|6212.52|6212.52|6211.94|6211.94|0
1634222890000|2021-10-14 14:48:10|6211.94|6211.94|6211.73|6211.73|6211.94|6211.94|6211.73|6211.73|0
1634222900000|2021-10-14 14:48:20|6211.49|6211.49|6211.23|6211.23|6211.94|6211.94|6211.2|6211.2|0
1634222910000|2021-10-14 14:48:30|6210.8|6210.8|6209.02|6209.02|6210.8|6210.8|6209.02|6209.02|0
1634222920000|2021-10-14 14:48:40|6209.26|6209.26|6209.48|6209.48|6209.48|6209.48|6209.26|6209.26|0
1634222930000|2021-10-14 14:48:50|6210|6210|6209.71|6209.71|6210|6210|6209.71|6209.71|0
1634222940000|2021-10-14 14:49:00|6209.48|6209.48|6208.74|6208.74|6209.48|6209.48|6208.74|6208.74|0
1634222950000|2021-10-14 14:49:10|6208.51|6208.51|6208.81|6208.81|6208.81|6208.81|6208.51|6208.51|0
1634222960000|2021-10-14 14:49:20|6208.85|6208.85|6209.02|6209.02|6209.31|6209.31|6208.85|6208.85|0
1634222970000|2021-10-14 14:49:30|6208.78|6208.78|6209.53|6209.53|6209.53|6209.53|6208.77|6208.77|0
1634222980000|2021-10-14 14:49:40|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|0
1634222990000|2021-10-14 14:49:50|6209.53|6209.53|6208.96|6208.96|6209.53|6209.53|6208.96|6208.96|0
1634223000000|2021-10-14 14:50:00|6209.24|6209.24|6209.99|6209.99|6210.2|6210.2|6209.24|6209.24|0
1634223010000|2021-10-14 14:50:10|6210.2|6210.2|6211.29|6211.29|6211.29|6211.29|6210.2|6210.2|0
1634223020000|2021-10-14 14:50:20|6210.82|6210.82|6211.1|6211.1|6211.33|6211.33|6210.82|6210.82|0
1634223030000|2021-10-14 14:50:30|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|0
1634223040000|2021-10-14 14:50:40|6210.64|6210.64|6210.93|6210.93|6210.93|6210.93|6210.35|6210.35|0
1634223050000|2021-10-14 14:50:50|6210.5|6210.5|6211.05|6211.05|6211.05|6211.05|6210.48|6210.48|0
1634223060000|2021-10-14 14:51:00|6210.83|6210.83|6211.16|6211.16|6211.16|6211.16|6210.83|6210.83|0
1634223070000|2021-10-14 14:51:10|6210.92|6210.92|6210.27|6210.27|6210.92|6210.92|6210.2|6210.2|0
1634223080000|2021-10-14 14:51:20|6210.32|6210.32|6211.12|6211.12|6211.12|6211.12|6210.25|6210.25|0
1634223090000|2021-10-14 14:51:30|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|0
1634223100000|2021-10-14 14:51:40|6210.3|6210.3|6210.06|6210.06|6210.3|6210.3|6209.85|6209.85|0
1634223110000|2021-10-14 14:51:50|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|0
1634223120000|2021-10-14 14:52:00|6210.27|6210.27|6210.46|6210.46|6210.98|6210.98|6210.27|6210.27|0
1634223130000|2021-10-14 14:52:10|6211.32|6211.32|6211.56|6211.56|6211.61|6211.61|6211.32|6211.32|0
1634223140000|2021-10-14 14:52:20|6211.99|6211.99|6211.97|6211.97|6212.21|6212.21|6211.97|6211.97|0
1634223150000|2021-10-14 14:52:30|6212.26|6212.26|6212.29|6212.29|6212.72|6212.72|6212.26|6212.26|0
1634223160000|2021-10-14 14:52:40|6212.31|6212.31|6211.55|6211.55|6212.31|6212.31|6211.55|6211.55|0
1634223170000|2021-10-14 14:52:50|6211.53|6211.53|6211.48|6211.48|6211.77|6211.77|6211.48|6211.48|0
1634223180000|2021-10-14 14:53:00|6211.77|6211.77|6211.72|6211.72|6212.06|6212.06|6211.72|6211.72|0
1634223190000|2021-10-14 14:53:10|6211.93|6211.93|6212.52|6212.52|6212.52|6212.52|6210.94|6210.94|0
1634223200000|2021-10-14 14:53:20|6212.28|6212.28|6210.27|6210.27|6212.28|6212.28|6210.27|6210.27|0
1634223210000|2021-10-14 14:53:30|6210.48|6210.48|6210.73|6210.73|6210.77|6210.77|6210.48|6210.48|0
1634223220000|2021-10-14 14:53:40|6211.01|6211.01|6212.46|6212.46|6212.46|6212.46|6211.01|6211.01|0
1634223230000|2021-10-14 14:53:50|6212.22|6212.22|6212.46|6212.46|6212.46|6212.46|6212.22|6212.22|0
1634223250000|2021-10-14 14:54:10|6212.17|6212.17|6212.46|6212.46|6212.46|6212.46|6212.17|6212.17|0
1634223260000|2021-10-14 14:54:20|6212.17|6212.17|6212.14|6212.14|6212.17|6212.17|6211.67|6211.67|0
1634223270000|2021-10-14 14:54:30|6212.09|6212.09|6212.09|6212.09|6212.09|6212.09|6212.09|6212.09|0
1634223280000|2021-10-14 14:54:40|6211.37|6211.37|6212.3|6212.3|6212.3|6212.3|6211.37|6211.37|0
1634223300000|2021-10-14 14:55:00|6212.59|6212.59|6212.81|6212.81|6212.81|6212.81|6212.59|6212.59|0
1634223310000|2021-10-14 14:55:10|6213.05|6213.05|6212.81|6212.81|6213.05|6213.05|6212.52|6212.52|0
1634223320000|2021-10-14 14:55:20|6212.38|6212.38|6211.92|6211.92|6212.38|6212.38|6211.83|6211.83|0
1634223330000|2021-10-14 14:55:30|6212.35|6212.35|6212.64|6212.64|6212.64|6212.64|6212.35|6212.35|0
1634223340000|2021-10-14 14:55:40|6212.68|6212.68|6212.7|6212.7|6212.7|6212.7|6212.68|6212.68|0
1634223350000|2021-10-14 14:55:50|6212.94|6212.94|6213.47|6213.47|6213.76|6213.76|6212.94|6212.94|0
1634223370000|2021-10-14 14:56:10|6213.18|6213.18|6212.72|6212.72|6213.18|6213.18|6212.72|6212.72|0
1634223390000|2021-10-14 14:56:30|6212.94|6212.94|6213.63|6213.63|6213.63|6213.63|6212.94|6212.94|0
1634223400000|2021-10-14 14:56:40|6213.18|6213.18|6214.09|6214.09|6214.09|6214.09|6212.96|6212.96|0
1634223410000|2021-10-14 14:56:50|6213.87|6213.87|6213.42|6213.42|6213.87|6213.87|6213.42|6213.42|0
1634223420000|2021-10-14 14:57:00|6213.18|6213.18|6213.61|6213.61|6213.61|6213.61|6213.15|6213.15|0
1634223430000|2021-10-14 14:57:10|6214.19|6214.19|6214.48|6214.48|6214.48|6214.48|6214.19|6214.19|0
1634223440000|2021-10-14 14:57:20|6213.9|6213.9|6214.52|6214.52|6214.52|6214.52|6213.81|6213.81|0
1634223450000|2021-10-14 14:57:30|6215.38|6215.38|6215.38|6215.38|6216.07|6216.07|6215.38|6215.38|0
1634223460000|2021-10-14 14:57:40|6215.4|6215.4|6214.16|6214.16|6215.4|6215.4|6214.16|6214.16|0
1634223470000|2021-10-14 14:57:50|6214.39|6214.39|6213.82|6213.82|6214.61|6214.61|6213.82|6213.82|0
1634223480000|2021-10-14 14:58:00|6213.53|6213.53|6214.03|6214.03|6214.03|6214.03|6213.53|6213.53|0
1634223490000|2021-10-14 14:58:10|6214.05|6214.05|6214.36|6214.36|6214.36|6214.36|6214.05|6214.05|0
1634223500000|2021-10-14 14:58:20|6214.38|6214.38|6214.99|6214.99|6214.99|6214.99|6214.35|6214.35|0
1634223510000|2021-10-14 14:58:30|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|0
1634223520000|2021-10-14 14:58:40|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|0
1634223530000|2021-10-14 14:58:50|6214.12|6214.12|6214.38|6214.38|6214.7|6214.7|6213.88|6213.88|0
1634223540000|2021-10-14 14:59:00|6214.67|6214.67|6215.68|6215.68|6215.68|6215.68|6214.67|6214.67|0
1634223560000|2021-10-14 14:59:20|6215.39|6215.39|6215.63|6215.63|6215.63|6215.63|6215.39|6215.39|0
1634223570000|2021-10-14 14:59:30|6215.15|6215.15|6215.91|6215.91|6215.91|6215.91|6215.14|6215.14|0
1634223580000|2021-10-14 14:59:40|6216.2|6216.2|6217.3|6217.3|6217.3|6217.3|6216.2|6216.2|0
1634223590000|2021-10-14 14:59:50|6217.95|6217.95|6218.58|6218.58|6219.24|6219.24|6217.95|6217.95|0
1634223600000|2021-10-14 15:00:00|6217.56|6217.56|6209.92|6209.92|6217.56|6217.56|6207.55|6207.55|0
1634223610000|2021-10-14 15:00:10|6209.39|6209.39|6207.37|6207.37|6209.39|6209.39|6207.37|6207.37|0
1634223620000|2021-10-14 15:00:20|6207.95|6207.95|6205.56|6205.56|6207.95|6207.95|6205.56|6205.56|0
1634223630000|2021-10-14 15:00:30|6205.27|6205.27|6204.44|6204.44|6205.27|6205.27|6204.2|6204.2|0
1634223640000|2021-10-14 15:00:40|6204.73|6204.73|6209.68|6209.68|6209.68|6209.68|6204.73|6204.73|0
1634223650000|2021-10-14 15:00:50|6209.69|6209.69|6208.9|6208.9|6210.63|6210.63|6208.9|6208.9|0
1634223660000|2021-10-14 15:01:00|6208.61|6208.61|6209.08|6209.08|6209.19|6209.19|6208.03|6208.03|0
1634223670000|2021-10-14 15:01:10|6208.8|6208.8|6209.32|6209.32|6209.9|6209.9|6208.8|6208.8|0
1634223680000|2021-10-14 15:01:20|6208.89|6208.89|6205.09|6205.09|6208.89|6208.89|6205.09|6205.09|0
1634223690000|2021-10-14 15:01:30|6205.38|6205.38|6207.01|6207.01|6207.01|6207.01|6205.36|6205.36|0
1634223700000|2021-10-14 15:01:40|6206.72|6206.72|6207.4|6207.4|6207.4|6207.4|6206.3|6206.3|0
1634223710000|2021-10-14 15:01:50|6207.17|6207.17|6206.73|6206.73|6207.17|6207.17|6206.73|6206.73|0
1634223720000|2021-10-14 15:02:00|6206.52|6206.52|6206.48|6206.48|6206.73|6206.73|6205.23|6205.23|0
1634223730000|2021-10-14 15:02:10|6206.77|6206.77|6208.5|6208.5|6208.5|6208.5|6206.77|6206.77|0
1634223740000|2021-10-14 15:02:20|6208.74|6208.74|6207.75|6207.75|6208.94|6208.94|6207.75|6207.75|0
1634223750000|2021-10-14 15:02:30|6207.76|6207.76|6208.22|6208.22|6208.22|6208.22|6207.71|6207.71|0
1634223760000|2021-10-14 15:02:40|6207.76|6207.76|6208.3|6208.3|6208.76|6208.76|6207.73|6207.73|0
1634223770000|2021-10-14 15:02:50|6208.23|6208.23|6207.27|6207.27|6208.23|6208.23|6207.27|6207.27|0
1634223780000|2021-10-14 15:03:00|6208.28|6208.28|6207.99|6207.99|6208.57|6208.57|6207.99|6207.99|0
1634223790000|2021-10-14 15:03:10|6208|6208|6209.29|6209.29|6209.58|6209.58|6208|6208|0
1634223800000|2021-10-14 15:03:20|6209.05|6209.05|6208.27|6208.27|6209.05|6209.05|6208.24|6208.24|0
1634223810000|2021-10-14 15:03:30|6208.85|6208.85|6209.29|6209.29|6209.3|6209.3|6208.85|6208.85|0
1634223820000|2021-10-14 15:03:40|6209.05|6209.05|6208.77|6208.77|6209.06|6209.06|6208.76|6208.76|0
1634223830000|2021-10-14 15:03:50|6209.06|6209.06|6209.13|6209.13|6209.85|6209.85|6209.06|6209.06|0
1634223840000|2021-10-14 15:04:00|6209.34|6209.34|6208.36|6208.36|6209.63|6209.63|6208.36|6208.36|0
1634223850000|2021-10-14 15:04:10|6208.13|6208.13|6205.4|6205.4|6208.15|6208.15|6205.4|6205.4|0
1634223860000|2021-10-14 15:04:20|6205.12|6205.12|6204.44|6204.44|6205.13|6205.13|6204.15|6204.15|0
1634223870000|2021-10-14 15:04:30|6204.67|6204.67|6204.46|6204.46|6204.67|6204.67|6204.46|6204.46|0
1634223880000|2021-10-14 15:04:40|6204.17|6204.17|6203.48|6203.48|6204.17|6204.17|6203.48|6203.48|0
1634223890000|2021-10-14 15:04:50|6203.69|6203.69|6200.19|6200.19|6203.69|6203.69|6200.19|6200.19|0
1634223900000|2021-10-14 15:05:00|6199.52|6199.52|6198.77|6198.77|6199.52|6199.52|6198.53|6198.53|0
1634223910000|2021-10-14 15:05:10|6198.48|6198.48|6196.29|6196.29|6198.48|6198.48|6196.29|6196.29|0
1634223920000|2021-10-14 15:05:20|6196.5|6196.5|6197.61|6197.61|6197.61|6197.61|6196.29|6196.29|0
1634223930000|2021-10-14 15:05:30|6197.63|6197.63|6196.83|6196.83|6198.06|6198.06|6196.83|6196.83|0
1634223940000|2021-10-14 15:05:40|6196.55|6196.55|6195.08|6195.08|6196.55|6196.55|6195.08|6195.08|0
1634223950000|2021-10-14 15:05:50|6195.07|6195.07|6194.83|6194.83|6195.07|6195.07|6194.59|6194.59|0
1634223960000|2021-10-14 15:06:00|6193.85|6193.85|6192.58|6192.58|6193.85|6193.85|6192.58|6192.58|0
1634223970000|2021-10-14 15:06:10|6192.29|6192.29|6188.41|6188.41|6192.29|6192.29|6188.41|6188.41|0
1634223980000|2021-10-14 15:06:20|6187.7|6187.7|6189.33|6189.33|6189.33|6189.33|6187.47|6187.47|0
1634223990000|2021-10-14 15:06:30|6189.56|6189.56|6191.2|6191.2|6191.63|6191.63|6189.56|6189.56|0
1634224000000|2021-10-14 15:06:40|6191.42|6191.42|6190.42|6190.42|6191.42|6191.42|6190.42|6190.42|0
1634224010000|2021-10-14 15:06:50|6190.18|6190.18|6188.73|6188.73|6190.18|6190.18|6188.73|6188.73|0
1634224020000|2021-10-14 15:07:00|6188.97|6188.97|6190.6|6190.6|6192.19|6192.19|6188.97|6188.97|0
1634224030000|2021-10-14 15:07:10|6190.89|6190.89|6191.71|6191.71|6192|6192|6190.89|6190.89|0
1634224040000|2021-10-14 15:07:20|6191.92|6191.92|6192.43|6192.43|6193.48|6193.48|6191.92|6191.92|0
1634224050000|2021-10-14 15:07:30|6192.67|6192.67|6192.79|6192.79|6192.79|6192.79|6191.71|6191.71|0
1634224060000|2021-10-14 15:07:40|6192.8|6192.8|6194.28|6194.28|6194.69|6194.69|6192.8|6192.8|0
1634224070000|2021-10-14 15:07:50|6194.29|6194.29|6197.21|6197.21|6198.76|6198.76|6194.29|6194.29|0
1634224080000|2021-10-14 15:08:00|6197.19|6197.19|6197.47|6197.47|6197.47|6197.47|6197.18|6197.18|0
1634224090000|2021-10-14 15:08:10|6197.18|6197.18|6195.41|6195.41|6197.18|6197.18|6195.41|6195.41|0
1634224100000|2021-10-14 15:08:20|6195.64|6195.64|6195.35|6195.35|6195.64|6195.64|6195.35|6195.35|0
1634224110000|2021-10-14 15:08:30|6195.64|6195.64|6195.86|6195.86|6196.46|6196.46|6195.64|6195.64|0
1634224130000|2021-10-14 15:08:50|6195.64|6195.64|6195.89|6195.89|6195.93|6195.93|6195.64|6195.64|0
1634224140000|2021-10-14 15:09:00|6195.6|6195.6|6196.07|6196.07|6196.07|6196.07|6195.6|6195.6|0
1634224150000|2021-10-14 15:09:10|6196.09|6196.09|6197.13|6197.13|6197.81|6197.81|6196.09|6196.09|0
1634224160000|2021-10-14 15:09:20|6196.92|6196.92|6197.14|6197.14|6197.37|6197.37|6196.92|6196.92|0
1634224170000|2021-10-14 15:09:30|6197.13|6197.13|6197.13|6197.13|6197.13|6197.13|6197.13|6197.13|0
1634224180000|2021-10-14 15:09:40|6196.91|6196.91|6197.71|6197.71|6197.71|6197.71|6196.91|6196.91|0
1634224190000|2021-10-14 15:09:50|6198.4|6198.4|6197.9|6197.9|6198.69|6198.69|6197.66|6197.66|0
1634224200000|2021-10-14 15:10:00|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|0
1634224210000|2021-10-14 15:10:10|6198.12|6198.12|6198.17|6198.17|6198.17|6198.17|6197.88|6197.88|0
1634224220000|2021-10-14 15:10:20|6197.88|6197.88|6197.59|6197.59|6197.88|6197.88|6197.59|6197.59|0
1634224230000|2021-10-14 15:10:30|6197.83|6197.83|6198.84|6198.84|6199.31|6199.31|6197.83|6197.83|0
1634224240000|2021-10-14 15:10:40|6199.12|6199.12|6200.49|6200.49|6200.49|6200.49|6197.95|6197.95|0
1634224250000|2021-10-14 15:10:50|6200.54|6200.54|6200.52|6200.52|6200.54|6200.54|6199.73|6199.73|0
1634224260000|2021-10-14 15:11:00|6200.97|6200.97|6200.54|6200.54|6200.97|6200.97|6200.25|6200.25|0
1634224270000|2021-10-14 15:11:10|6200.97|6200.97|6202.19|6202.19|6202.48|6202.48|6200.97|6200.97|0
1634224280000|2021-10-14 15:11:20|6202.67|6202.67|6202.38|6202.38|6202.67|6202.67|6202.38|6202.38|0
1634224290000|2021-10-14 15:11:30|6202.17|6202.17|6199.73|6199.73|6202.36|6202.36|6199.73|6199.73|0
1634224300000|2021-10-14 15:11:40|6199.44|6199.44|6198.24|6198.24|6199.44|6199.44|6198.24|6198.24|0
1634224310000|2021-10-14 15:11:50|6198.28|6198.28|6198.91|6198.91|6198.91|6198.91|6198.28|6198.28|0
1634224320000|2021-10-14 15:12:00|6199.15|6199.15|6200.08|6200.08|6200.37|6200.37|6199.15|6199.15|0
1634224330000|2021-10-14 15:12:10|6200.3|6200.3|6201.45|6201.45|6201.45|6201.45|6200.3|6200.3|0
1634224340000|2021-10-14 15:12:20|6201.67|6201.67|6203.1|6203.1|6203.1|6203.1|6200.85|6200.85|0
1634224350000|2021-10-14 15:12:30|6203.11|6203.11|6203.11|6203.11|6203.11|6203.11|6203.11|6203.11|0
1634224360000|2021-10-14 15:12:40|6203.35|6203.35|6204.03|6204.03|6204.27|6204.27|6203.35|6203.35|0
1634224370000|2021-10-14 15:12:50|6204.32|6204.32|6204.32|6204.32|6204.61|6204.61|6204.32|6204.32|0
1634224380000|2021-10-14 15:13:00|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|0
1634224390000|2021-10-14 15:13:10|6204.31|6204.31|6206.97|6206.97|6207.26|6207.26|6204.31|6204.31|0
1634224400000|2021-10-14 15:13:20|6207.21|6207.21|6207.5|6207.5|6208.7|6208.7|6207.21|6207.21|0
1634224410000|2021-10-14 15:13:30|6207.79|6207.79|6207|6207|6207.79|6207.79|6207|6207|0
1634224420000|2021-10-14 15:13:40|6206.76|6206.76|6204.53|6204.53|6206.76|6206.76|6204.29|6204.29|0
1634224430000|2021-10-14 15:13:50|6204.96|6204.96|6204.75|6204.75|6204.96|6204.96|6204.75|6204.75|0
1634224440000|2021-10-14 15:14:00|6204.96|6204.96|6205.2|6205.2|6205.49|6205.49|6204.96|6204.96|0
1634224450000|2021-10-14 15:14:10|6204.96|6204.96|6204.24|6204.24|6204.96|6204.96|6204.24|6204.24|0
1634224460000|2021-10-14 15:14:20|6204.46|6204.46|6204.26|6204.26|6204.71|6204.71|6204.26|6204.26|0
1634224470000|2021-10-14 15:14:30|6203.48|6203.48|6202.69|6202.69|6203.48|6203.48|6202.69|6202.69|0
1634224480000|2021-10-14 15:14:40|6201.78|6201.78|6201.47|6201.47|6201.78|6201.78|6201.47|6201.47|0
1634224490000|2021-10-14 15:14:50|6201.69|6201.69|6202.38|6202.38|6202.38|6202.38|6201.69|6201.69|0
1634224500000|2021-10-14 15:15:00|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.09|6202.09|0
1634224510000|2021-10-14 15:15:10|6202.38|6202.38|6202.09|6202.09|6202.38|6202.38|6202.09|6202.09|0
1634224520000|2021-10-14 15:15:20|6202.3|6202.3|6205.34|6205.34|6205.34|6205.34|6202.3|6202.3|0
1634224530000|2021-10-14 15:15:30|6205.65|6205.65|6205.63|6205.63|6206.23|6206.23|6205.63|6205.63|0
1634224550000|2021-10-14 15:15:50|6206.39|6206.39|6206.15|6206.15|6206.63|6206.63|6206.15|6206.15|0
1634224560000|2021-10-14 15:16:00|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|0
1634224570000|2021-10-14 15:16:10|6206.17|6206.17|6204.72|6204.72|6206.17|6206.17|6204.72|6204.72|0
1634224580000|2021-10-14 15:16:20|6204.48|6204.48|6204.99|6204.99|6204.99|6204.99|6204.48|6204.48|0
1634224590000|2021-10-14 15:16:30|6204.7|6204.7|6204.7|6204.7|6204.7|6204.7|6204.41|6204.41|0
1634224600000|2021-10-14 15:16:40|6204.48|6204.48|6206.49|6206.49|6206.49|6206.49|6204.48|6204.48|0
1634224610000|2021-10-14 15:16:50|6206.06|6206.06|6206.11|6206.11|6206.11|6206.11|6206.06|6206.06|0
1634224620000|2021-10-14 15:17:00|6206.35|6206.35|6207.58|6207.58|6207.58|6207.58|6206.35|6206.35|0
1634224640000|2021-10-14 15:17:20|6207.29|6207.29|6207.74|6207.74|6207.74|6207.74|6207.29|6207.29|0
1634224650000|2021-10-14 15:17:30|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|6206.98|6206.98|0
1634224660000|2021-10-14 15:17:40|6207.28|6207.28|6207.78|6207.78|6207.78|6207.78|6207.28|6207.28|0
1634224670000|2021-10-14 15:17:50|6207.83|6207.83|6207.58|6207.58|6207.83|6207.83|6207.57|6207.57|0
1634224680000|2021-10-14 15:18:00|6208.35|6208.35|6208.87|6208.87|6209.83|6209.83|6208.35|6208.35|0
1634224690000|2021-10-14 15:18:10|6209.16|6209.16|6208.92|6208.92|6209.16|6209.16|6208.92|6208.92|0
1634224700000|2021-10-14 15:18:20|6208.34|6208.34|6206.72|6206.72|6208.34|6208.34|6206.72|6206.72|0
1634224710000|2021-10-14 15:18:30|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1634224720000|2021-10-14 15:18:40|6206.41|6206.41|6208.19|6208.19|6208.19|6208.19|6206.41|6206.41|0
1634224730000|2021-10-14 15:18:50|6207.95|6207.95|6206.65|6206.65|6207.95|6207.95|6206.65|6206.65|0
1634224740000|2021-10-14 15:19:00|6206.36|6206.36|6206.87|6206.87|6207.44|6207.44|6206.12|6206.12|0
1634224750000|2021-10-14 15:19:10|6206.58|6206.58|6207.85|6207.85|6207.85|6207.85|6206.58|6206.58|0
1634224760000|2021-10-14 15:19:20|6207.56|6207.56|6207.32|6207.32|6207.56|6207.56|6207.03|6207.03|0
1634224770000|2021-10-14 15:19:30|6207.31|6207.31|6207.31|6207.31|6207.78|6207.78|6207.31|6207.31|0
1634224780000|2021-10-14 15:19:40|6206.44|6206.44|6205.77|6205.77|6206.44|6206.44|6205.77|6205.77|0
1634224790000|2021-10-14 15:19:50|6205.32|6205.32|6204.3|6204.3|6205.32|6205.32|6204.3|6204.3|0
1634224800000|2021-10-14 15:20:00|6204.06|6204.06|6203.84|6203.84|6204.6|6204.6|6203.29|6203.29|0
1634224810000|2021-10-14 15:20:10|6204.08|6204.08|6204.58|6204.58|6204.58|6204.58|6204.08|6204.08|0
1634224820000|2021-10-14 15:20:20|6204.82|6204.82|6206.56|6206.56|6206.77|6206.77|6204.82|6204.82|0
1634224830000|2021-10-14 15:20:30|6206.78|6206.78|6205.31|6205.31|6206.8|6206.8|6205.31|6205.31|0
1634224840000|2021-10-14 15:20:40|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|6204.88|6204.88|0
1634224850000|2021-10-14 15:20:50|6204.88|6204.88|6204.35|6204.35|6204.88|6204.88|6204.35|6204.35|0
1634224860000|2021-10-14 15:21:00|6203.83|6203.83|6202.87|6202.87|6203.83|6203.83|6202.87|6202.87|0
1634224870000|2021-10-14 15:21:10|6203.08|6203.08|6203.77|6203.77|6203.77|6203.77|6203.01|6203.01|0
1634224880000|2021-10-14 15:21:20|6204.35|6204.35|6204.78|6204.78|6204.81|6204.81|6204.35|6204.35|0
1634224890000|2021-10-14 15:21:30|6205.07|6205.07|6204.33|6204.33|6205.59|6205.59|6204.32|6204.32|0
1634224900000|2021-10-14 15:21:40|6204.91|6204.91|6205.45|6205.45|6205.66|6205.66|6204.91|6204.91|0
1634224910000|2021-10-14 15:21:50|6205.21|6205.21|6204.07|6204.07|6205.21|6205.21|6203.64|6203.64|0
1634224920000|2021-10-14 15:22:00|6203.4|6203.4|6203.37|6203.37|6203.61|6203.61|6203.37|6203.37|0
1634224930000|2021-10-14 15:22:10|6202.94|6202.94|6201.41|6201.41|6202.94|6202.94|6201.12|6201.12|0
1634224940000|2021-10-14 15:22:20|6201.62|6201.62|6202.65|6202.65|6202.87|6202.87|6201.62|6201.62|0
1634224950000|2021-10-14 15:22:30|6202.89|6202.89|6202.82|6202.82|6203.85|6203.85|6202.82|6202.82|0
1634224960000|2021-10-14 15:22:40|6202.58|6202.58|6200.16|6200.16|6202.58|6202.58|6200.16|6200.16|0
1634224970000|2021-10-14 15:22:50|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6199.68|6199.68|0
1634224980000|2021-10-14 15:23:00|6199.92|6199.92|6199.07|6199.07|6199.92|6199.92|6199.07|6199.07|0
1634224990000|2021-10-14 15:23:10|6199.52|6199.52|6199.31|6199.31|6199.74|6199.74|6199.02|6199.02|0
1634225000000|2021-10-14 15:23:20|6199.53|6199.53|6199.49|6199.49|6199.98|6199.98|6199.49|6199.49|0
1634225010000|2021-10-14 15:23:30|6199.73|6199.73|6199.68|6199.68|6199.73|6199.73|6198.44|6198.44|0
1634225020000|2021-10-14 15:23:40|6199.39|6199.39|6198.78|6198.78|6199.39|6199.39|6198.46|6198.46|0
1634225030000|2021-10-14 15:23:50|6199.93|6199.93|6200.97|6200.97|6201.22|6201.22|6199.93|6199.93|0
1634225050000|2021-10-14 15:24:10|6200.75|6200.75|6200.42|6200.42|6200.75|6200.75|6200.42|6200.42|0
1634225060000|2021-10-14 15:24:20|6200.21|6200.21|6200.17|6200.17|6200.21|6200.21|6199.7|6199.7|0
1634225070000|2021-10-14 15:24:30|6200.38|6200.38|6200.17|6200.17|6200.62|6200.62|6199.88|6199.88|0
1634225080000|2021-10-14 15:24:40|6200.12|6200.12|6200.42|6200.42|6200.42|6200.42|6200.12|6200.12|0
1634225090000|2021-10-14 15:24:50|6200.13|6200.13|6200.66|6200.66|6200.87|6200.87|6200.13|6200.13|0
1634225100000|2021-10-14 15:25:00|6200.6|6200.6|6201.39|6201.39|6201.39|6201.39|6200.6|6200.6|0
1634225110000|2021-10-14 15:25:10|6201.41|6201.41|6202.16|6202.16|6202.16|6202.16|6201.41|6201.41|0
1634225120000|2021-10-14 15:25:20|6201.58|6201.58|6201.58|6201.58|6202.03|6202.03|6201.45|6201.45|0
1634225130000|2021-10-14 15:25:30|6201.82|6201.82|6201.59|6201.59|6201.82|6201.82|6201.59|6201.59|0
1634225140000|2021-10-14 15:25:40|6201.35|6201.35|6201.31|6201.31|6201.35|6201.35|6201.09|6201.09|0
1634225150000|2021-10-14 15:25:50|6201.02|6201.02|6201.46|6201.46|6202.04|6202.04|6201.02|6201.02|0
1634225160000|2021-10-14 15:26:00|6201.22|6201.22|6201.87|6201.87|6201.87|6201.87|6201.22|6201.22|0
1634225170000|2021-10-14 15:26:10|6201.66|6201.66|6200.39|6200.39|6201.66|6201.66|6200.39|6200.39|0
1634225180000|2021-10-14 15:26:20|6200.15|6200.15|6200.17|6200.17|6200.46|6200.46|6200.15|6200.15|0
1634225190000|2021-10-14 15:26:30|6200.6|6200.6|6201.6|6201.6|6201.6|6201.6|6200.6|6200.6|0
1634225200000|2021-10-14 15:26:40|6201.31|6201.31|6200.46|6200.46|6201.31|6201.31|6200.35|6200.35|0
1634225210000|2021-10-14 15:26:50|6200.23|6200.23|6200|6200|6200.23|6200.23|6199.95|6199.95|0
1634225220000|2021-10-14 15:27:00|6199.98|6199.98|6199.96|6199.96|6200.63|6200.63|6199.74|6199.74|0
1634225230000|2021-10-14 15:27:10|6199.24|6199.24|6198.78|6198.78|6199.24|6199.24|6198.78|6198.78|0
1634225240000|2021-10-14 15:27:20|6199|6199|6197.76|6197.76|6199|6199|6197.76|6197.76|0
1634225250000|2021-10-14 15:27:30|6198.21|6198.21|6199.17|6199.17|6199.96|6199.96|6198.21|6198.21|0
1634225260000|2021-10-14 15:27:40|6198.74|6198.74|6198.46|6198.46|6198.74|6198.74|6198.46|6198.46|0
1634225270000|2021-10-14 15:27:50|6198.69|6198.69|6198.54|6198.54|6199|6199|6198.54|6198.54|0
1634225280000|2021-10-14 15:28:00|6198.07|6198.07|6196.96|6196.96|6198.07|6198.07|6196.67|6196.67|0
1634225290000|2021-10-14 15:28:10|6197.2|6197.2|6199.39|6199.39|6199.39|6199.39|6197.18|6197.18|0
1634225300000|2021-10-14 15:28:20|6199.68|6199.68|6200.17|6200.17|6200.17|6200.17|6199.68|6199.68|0
1634225310000|2021-10-14 15:28:30|6200.46|6200.46|6202.25|6202.25|6202.25|6202.25|6200.46|6200.46|0
1634225320000|2021-10-14 15:28:40|6202.46|6202.46|6202.25|6202.25|6202.46|6202.46|6202.25|6202.25|0
1634225330000|2021-10-14 15:28:50|6202.26|6202.26|6203.21|6203.21|6203.21|6203.21|6202.26|6202.26|0
1634225340000|2021-10-14 15:29:00|6203.13|6203.13|6201.38|6201.38|6203.13|6203.13|6201.13|6201.13|0
1634225350000|2021-10-14 15:29:10|6201.59|6201.59|6201.79|6201.79|6202.48|6202.48|6201.59|6201.59|0
1634225360000|2021-10-14 15:29:20|6202.22|6202.22|6202.45|6202.45|6202.45|6202.45|6201.64|6201.64|0
1634225370000|2021-10-14 15:29:30|6202.24|6202.24|6203.1|6203.1|6203.1|6203.1|6202|6202|0
1634225380000|2021-10-14 15:29:40|6202.89|6202.89|6201.87|6201.87|6203.63|6203.63|6201.87|6201.87|0
1634225390000|2021-10-14 15:29:50|6201.9|6201.9|6200.43|6200.43|6201.9|6201.9|6200.43|6200.43|0
1634282100000|2021-10-15 07:15:00|6274.31|6274.31|6274.55|6274.55|6274.83|6274.83|6274.31|6274.31|0
1634282110000|2021-10-15 07:15:10|6274.51|6274.51|6275.08|6275.08|6275.08|6275.08|6274.51|6274.51|0
1634282120000|2021-10-15 07:15:20|6274.61|6274.61|6274.08|6274.08|6274.61|6274.61|6274.08|6274.08|0
1634282130000|2021-10-15 07:15:30|6274.09|6274.09|6274.96|6274.96|6275.56|6275.56|6274.09|6274.09|0
1634282140000|2021-10-15 07:15:40|6274.53|6274.53|6275.79|6275.79|6276.27|6276.27|6273.52|6273.52|0
1634282150000|2021-10-15 07:15:50|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|0
1634282160000|2021-10-15 07:16:00|6275.33|6275.33|6273.65|6273.65|6275.33|6275.33|6273.61|6273.61|0
1634282170000|2021-10-15 07:16:10|6273.61|6273.61|6272.1|6272.1|6273.82|6273.82|6272.1|6272.1|0
1634282180000|2021-10-15 07:16:20|6271.6|6271.6|6270.07|6270.07|6272.17|6272.17|6267.96|6267.96|0
1634282190000|2021-10-15 07:16:30|6269.78|6269.78|6268.59|6268.59|6269.78|6269.78|6268.3|6268.3|0
1634282210000|2021-10-15 07:16:50|6268.15|6268.15|6267.99|6267.99|6268.15|6268.15|6267.51|6267.51|0
1634282220000|2021-10-15 07:17:00|6268.85|6268.85|6268.56|6268.56|6268.85|6268.85|6267.99|6267.99|0
1634282230000|2021-10-15 07:17:10|6267.85|6267.85|6267.56|6267.56|6267.85|6267.85|6267.56|6267.56|0
1634282240000|2021-10-15 07:17:20|6268.51|6268.51|6270.69|6270.69|6270.69|6270.69|6268.51|6268.51|0
1634282250000|2021-10-15 07:17:30|6270.91|6270.91|6271.65|6271.65|6271.65|6271.65|6270.79|6270.79|0
1634282260000|2021-10-15 07:17:40|6270.79|6270.79|6270.79|6270.79|6271.08|6271.08|6270.79|6270.79|0
1634282270000|2021-10-15 07:17:50|6271.22|6271.22|6269.33|6269.33|6271.22|6271.22|6269.33|6269.33|0
1634282280000|2021-10-15 07:18:00|6269.69|6269.69|6270.83|6270.83|6270.83|6270.83|6269.69|6269.69|0
1634282290000|2021-10-15 07:18:10|6271.26|6271.26|6269.77|6269.77|6271.3|6271.3|6269.77|6269.77|0
1634282300000|2021-10-15 07:18:20|6269.48|6269.48|6270.06|6270.06|6270.06|6270.06|6269.48|6269.48|0
1634282310000|2021-10-15 07:18:30|6270.07|6270.07|6272.7|6272.7|6272.7|6272.7|6270.07|6270.07|0
1634282320000|2021-10-15 07:18:40|6272.22|6272.22|6272.28|6272.28|6272.28|6272.28|6272.22|6272.22|0
1634282330000|2021-10-15 07:18:50|6272.31|6272.31|6272.52|6272.52|6272.52|6272.52|6272.31|6272.31|0
1634282340000|2021-10-15 07:19:00|6272.31|6272.31|6273.1|6273.1|6273.1|6273.1|6272.31|6272.31|0
1634282350000|2021-10-15 07:19:10|6273.68|6273.68|6273.72|6273.72|6273.72|6273.72|6273.43|6273.43|0
1634282360000|2021-10-15 07:19:20|6273.73|6273.73|6279.08|6279.08|6279.08|6279.08|6273.73|6273.73|0
1634282370000|2021-10-15 07:19:30|6279.56|6279.56|6277.62|6277.62|6279.56|6279.56|6277.62|6277.62|0
1634282380000|2021-10-15 07:19:40|6277.4|6277.4|6277.12|6277.12|6277.4|6277.4|6277.12|6277.12|0
1634282390000|2021-10-15 07:19:50|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|0
1634282400000|2021-10-15 07:20:00|6276.24|6276.24|6273.7|6273.7|6276.24|6276.24|6273.7|6273.7|0
1634282410000|2021-10-15 07:20:10|6273.74|6273.74|6277.52|6277.52|6278.23|6278.23|6273.74|6273.74|0
1634282420000|2021-10-15 07:20:20|6278.47|6278.47|6279.62|6279.62|6279.62|6279.62|6278.47|6278.47|0
1634282430000|2021-10-15 07:20:30|6279.67|6279.67|6278.31|6278.31|6280.06|6280.06|6278.31|6278.31|0
1634282440000|2021-10-15 07:20:40|6278.4|6278.4|6273.8|6273.8|6278.4|6278.4|6273.8|6273.8|0
1634282450000|2021-10-15 07:20:50|6273.68|6273.68|6271.78|6271.78|6273.68|6273.68|6271.34|6271.34|0
1634282460000|2021-10-15 07:21:00|6271.3|6271.3|6271.67|6271.67|6271.73|6271.73|6271.15|6271.15|0
1634282470000|2021-10-15 07:21:10|6271.64|6271.64|6271.64|6271.64|6271.93|6271.93|6271.35|6271.35|0
1634282480000|2021-10-15 07:21:20|6271.17|6271.17|6270.45|6270.45|6271.17|6271.17|6270.45|6270.45|0
1634282490000|2021-10-15 07:21:30|6270.16|6270.16|6267.71|6267.71|6270.16|6270.16|6267.71|6267.71|0
1634282500000|2021-10-15 07:21:40|6268.71|6268.71|6268.71|6268.71|6268.71|6268.71|6268.71|6268.71|0
1634282510000|2021-10-15 07:21:50|6268.42|6268.42|6267.22|6267.22|6268.42|6268.42|6267.22|6267.22|0
1634282520000|2021-10-15 07:22:00|6266.64|6266.64|6266.64|6266.64|6266.64|6266.64|6266.64|6266.64|0
1634282530000|2021-10-15 07:22:10|6266.51|6266.51|6266.89|6266.89|6266.89|6266.89|6266.46|6266.46|0
1634282540000|2021-10-15 07:22:20|6267.18|6267.18|6267.18|6267.18|6267.18|6267.18|6267.18|6267.18|0
1634282550000|2021-10-15 07:22:30|6267.15|6267.15|6267.39|6267.39|6267.68|6267.68|6267.15|6267.15|0
1634282560000|2021-10-15 07:22:40|6267.68|6267.68|6268.25|6268.25|6268.25|6268.25|6267.61|6267.61|0
1634282570000|2021-10-15 07:22:50|6268.26|6268.26|6268.23|6268.23|6268.28|6268.28|6268.23|6268.23|0
1634282580000|2021-10-15 07:23:00|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|0
1634282590000|2021-10-15 07:23:10|6269.28|6269.28|6269.86|6269.86|6269.86|6269.86|6269.28|6269.28|0
1634282600000|2021-10-15 07:23:20|6268.57|6268.57|6266.19|6266.19|6268.57|6268.57|6265.9|6265.9|0
1634282610000|2021-10-15 07:23:30|6265.98|6265.98|6267.75|6267.75|6267.75|6267.75|6265.98|6265.98|0
1634282620000|2021-10-15 07:23:40|6267.96|6267.96|6267.25|6267.25|6267.96|6267.96|6267.25|6267.25|0
1634282630000|2021-10-15 07:23:50|6267.54|6267.54|6264.87|6264.87|6267.82|6267.82|6264.87|6264.87|0
1634282640000|2021-10-15 07:24:00|6265.08|6265.08|6266.43|6266.43|6266.43|6266.43|6265.08|6265.08|0
1634282650000|2021-10-15 07:24:10|6266.95|6266.95|6268.68|6268.68|6268.68|6268.68|6266.95|6266.95|0
1634282660000|2021-10-15 07:24:20|6269.32|6269.32|6269.32|6269.32|6269.32|6269.32|6269.32|6269.32|0
1634282670000|2021-10-15 07:24:30|6269.54|6269.54|6269.64|6269.64|6269.64|6269.64|6269.54|6269.54|0
1634282680000|2021-10-15 07:24:40|6269.25|6269.25|6268.08|6268.08|6269.25|6269.25|6268.08|6268.08|0
1634282690000|2021-10-15 07:24:50|6267.79|6267.79|6267.09|6267.09|6267.79|6267.79|6267.09|6267.09|0
1634282700000|2021-10-15 07:25:00|6266.81|6266.81|6265.25|6265.25|6266.81|6266.81|6265.25|6265.25|0
1634282710000|2021-10-15 07:25:10|6265.01|6265.01|6264.6|6264.6|6265.04|6265.04|6264.6|6264.6|0
1634282720000|2021-10-15 07:25:20|6264.89|6264.89|6264.89|6264.89|6264.89|6264.89|6264.89|6264.89|0
1634282730000|2021-10-15 07:25:30|6265.18|6265.18|6264.87|6264.87|6265.18|6265.18|6264.87|6264.87|0
1634282740000|2021-10-15 07:25:40|6265.45|6265.45|6266.09|6266.09|6266.09|6266.09|6265.45|6265.45|0
1634282750000|2021-10-15 07:25:50|6266.07|6266.07|6265.4|6265.4|6266.07|6266.07|6265.4|6265.4|0
1634282760000|2021-10-15 07:26:00|6265.86|6265.86|6267.23|6267.23|6267.23|6267.23|6265.64|6265.64|0
1634282770000|2021-10-15 07:26:10|6267.94|6267.94|6266.8|6266.8|6268.52|6268.52|6266.51|6266.51|0
1634282780000|2021-10-15 07:26:20|6267.01|6267.01|6268.1|6268.1|6268.1|6268.1|6267.01|6267.01|0
1634282790000|2021-10-15 07:26:30|6267.81|6267.81|6267.88|6267.88|6267.88|6267.88|6267.23|6267.23|0
1634282800000|2021-10-15 07:26:40|6268.83|6268.83|6269.26|6269.26|6269.62|6269.62|6268.83|6268.83|0
1634282810000|2021-10-15 07:26:50|6268.97|6268.97|6269.26|6269.26|6269.26|6269.26|6268.68|6268.68|0
1634282820000|2021-10-15 07:27:00|6269.47|6269.47|6268.92|6268.92|6269.5|6269.5|6268.92|6268.92|0
1634282830000|2021-10-15 07:27:10|6268.27|6268.27|6268.85|6268.85|6268.85|6268.85|6268.27|6268.27|0
1634282840000|2021-10-15 07:27:20|6268.61|6268.61|6268.04|6268.04|6268.61|6268.61|6268.04|6268.04|0
1634282850000|2021-10-15 07:27:30|6267.82|6267.82|6267.82|6267.82|6267.82|6267.82|6267.82|6267.82|0
1634282860000|2021-10-15 07:27:40|6268.12|6268.12|6270.15|6270.15|6270.15|6270.15|6268.12|6268.12|0
1634282880000|2021-10-15 07:28:00|6270.43|6270.43|6270.91|6270.91|6270.91|6270.91|6270.43|6270.43|0
1634282890000|2021-10-15 07:28:10|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|0
1634282900000|2021-10-15 07:28:20|6270.91|6270.91|6270.91|6270.91|6270.91|6270.91|6270.91|6270.91|0
1634282910000|2021-10-15 07:28:30|6272.07|6272.07|6273.4|6273.4|6273.64|6273.64|6272.07|6272.07|0
1634282920000|2021-10-15 07:28:40|6273.43|6273.43|6273.42|6273.42|6273.43|6273.43|6273.42|6273.42|0
1634282930000|2021-10-15 07:28:50|6274.71|6274.71|6275.36|6275.36|6275.36|6275.36|6274.5|6274.5|0
1634282940000|2021-10-15 07:29:00|6276.32|6276.32|6277.11|6277.11|6277.4|6277.4|6276.32|6276.32|0
1634282950000|2021-10-15 07:29:10|6277.35|6277.35|6277.35|6277.35|6277.35|6277.35|6277.35|6277.35|0
1634282960000|2021-10-15 07:29:20|6277.06|6277.06|6276.11|6276.11|6277.06|6277.06|6276.11|6276.11|0
1634282970000|2021-10-15 07:29:30|6275.24|6275.24|6276.11|6276.11|6276.11|6276.11|6275.24|6275.24|0
1634282980000|2021-10-15 07:29:40|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|0
1634282990000|2021-10-15 07:29:50|6275.94|6275.94|6275.99|6275.99|6275.99|6275.99|6275.94|6275.94|0
1634283000000|2021-10-15 07:30:00|6275.76|6275.76|6279.68|6279.68|6279.68|6279.68|6275.76|6275.76|0
1634283010000|2021-10-15 07:30:10|6279.74|6279.74|6280.31|6280.31|6280.83|6280.83|6279.74|6279.74|0
1634283020000|2021-10-15 07:30:20|6280.33|6280.33|6279.13|6279.13|6280.55|6280.55|6278.78|6278.78|0
1634283030000|2021-10-15 07:30:30|6279.14|6279.14|6278.94|6278.94|6279.14|6279.14|6278.93|6278.93|0
1634283040000|2021-10-15 07:30:40|6278.07|6278.07|6278.07|6278.07|6278.07|6278.07|6278.07|6278.07|0
1634283050000|2021-10-15 07:30:50|6276.85|6276.85|6276.85|6276.85|6276.85|6276.85|6276.85|6276.85|0
1634283060000|2021-10-15 07:31:00|6276.83|6276.83|6277.14|6277.14|6277.14|6277.14|6276.83|6276.83|0
1634283070000|2021-10-15 07:31:10|6277.18|6277.18|6276.7|6276.7|6277.18|6277.18|6276.46|6276.46|0
1634283080000|2021-10-15 07:31:20|6277.34|6277.34|6278.5|6278.5|6279.08|6279.08|6277.34|6277.34|0
1634283090000|2021-10-15 07:31:30|6279.72|6279.72|6280.27|6280.27|6280.49|6280.49|6279.72|6279.72|0
1634283100000|2021-10-15 07:31:40|6279.98|6279.98|6279.75|6279.75|6279.98|6279.98|6279.75|6279.75|0
1634283120000|2021-10-15 07:32:00|6279.98|6279.98|6280.27|6280.27|6280.27|6280.27|6279.98|6279.98|0
1634283130000|2021-10-15 07:32:10|6280.51|6280.51|6280.51|6280.51|6280.51|6280.51|6280.51|6280.51|0
1634283140000|2021-10-15 07:32:20|6280.53|6280.53|6280.83|6280.83|6280.83|6280.83|6280.53|6280.53|0
1634283150000|2021-10-15 07:32:30|6282.27|6282.27|6282.27|6282.27|6282.27|6282.27|6282.27|6282.27|0
1634283160000|2021-10-15 07:32:40|6282.46|6282.46|6283.71|6283.71|6283.71|6283.71|6282.46|6282.46|0
1634283180000|2021-10-15 07:33:00|6284.16|6284.16|6283.04|6283.04|6284.16|6284.16|6283.04|6283.04|0
1634283190000|2021-10-15 07:33:10|6283.52|6283.52|6281.99|6281.99|6283.52|6283.52|6281.99|6281.99|0
1634283200000|2021-10-15 07:33:20|6282.85|6282.85|6281.46|6281.46|6282.85|6282.85|6281.46|6281.46|0
1634283210000|2021-10-15 07:33:30|6280.88|6280.88|6281.43|6281.43|6282.33|6282.33|6280.88|6280.88|0
1634283220000|2021-10-15 07:33:40|6281.22|6281.22|6281.22|6281.22|6281.22|6281.22|6281.22|6281.22|0
1634283240000|2021-10-15 07:34:00|6281.43|6281.43|6282.45|6282.45|6282.45|6282.45|6281.33|6281.33|0
1634283250000|2021-10-15 07:34:10|6281.59|6281.59|6281.3|6281.3|6281.59|6281.59|6281.3|6281.3|0
1634283260000|2021-10-15 07:34:20|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|0
1634283270000|2021-10-15 07:34:30|6280.48|6280.48|6280.48|6280.48|6280.48|6280.48|6280.48|6280.48|0
1634283290000|2021-10-15 07:34:50|6279.9|6279.9|6280.19|6280.19|6280.48|6280.48|6279.9|6279.9|0
1634283300000|2021-10-15 07:35:00|6280.91|6280.91|6281.44|6281.44|6281.44|6281.44|6280.73|6280.73|0
1634283310000|2021-10-15 07:35:10|6281.66|6281.66|6281.66|6281.66|6281.94|6281.94|6281.66|6281.66|0
1634283320000|2021-10-15 07:35:20|6280.96|6280.96|6281.01|6281.01|6281.01|6281.01|6280.67|6280.67|0
1634283330000|2021-10-15 07:35:30|6280.37|6280.37|6279.58|6279.58|6280.37|6280.37|6279.58|6279.58|0
1634283340000|2021-10-15 07:35:40|6279.87|6279.87|6279.87|6279.87|6279.87|6279.87|6279.87|6279.87|0
1634283350000|2021-10-15 07:35:50|6279.01|6279.01|6279.01|6279.01|6279.01|6279.01|6279.01|6279.01|0
1634283360000|2021-10-15 07:36:00|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|0
1634283370000|2021-10-15 07:36:10|6278.38|6278.38|6277.14|6277.14|6278.38|6278.38|6277.14|6277.14|0
1634283380000|2021-10-15 07:36:20|6277.64|6277.64|6277.64|6277.64|6277.64|6277.64|6277.64|6277.64|0
1634283390000|2021-10-15 07:36:30|6277.35|6277.35|6277.64|6277.64|6277.64|6277.64|6277.35|6277.35|0
1634283400000|2021-10-15 07:36:40|6277.42|6277.42|6277.88|6277.88|6278.33|6278.33|6276.99|6276.99|0
1634283420000|2021-10-15 07:37:00|6277.64|6277.64|6276.97|6276.97|6277.64|6277.64|6276.97|6276.97|0
1634283430000|2021-10-15 07:37:10|6277.4|6277.4|6277.4|6277.4|6277.4|6277.4|6277.4|6277.4|0
1634283440000|2021-10-15 07:37:20|6276.82|6276.82|6272.7|6272.7|6277.11|6277.11|6272.7|6272.7|0
1634283450000|2021-10-15 07:37:30|6272.63|6272.63|6271.07|6271.07|6272.85|6272.85|6271.07|6271.07|0
1634283460000|2021-10-15 07:37:40|6270.84|6270.84|6269.71|6269.71|6271.05|6271.05|6269.71|6269.71|0
1634283470000|2021-10-15 07:37:50|6269.12|6269.12|6268.07|6268.07|6269.12|6269.12|6268.07|6268.07|0
1634283480000|2021-10-15 07:38:00|6268.36|6268.36|6268.58|6268.58|6268.65|6268.65|6268.36|6268.36|0
1634283490000|2021-10-15 07:38:10|6268.82|6268.82|6269.1|6269.1|6269.1|6269.1|6268.82|6268.82|0
1634283500000|2021-10-15 07:38:20|6268.53|6268.53|6268.1|6268.1|6268.53|6268.53|6268.1|6268.1|0
1634283510000|2021-10-15 07:38:30|6267.81|6267.81|6267.59|6267.59|6267.81|6267.81|6267.59|6267.59|0
1634283520000|2021-10-15 07:38:40|6267.38|6267.38|6267.95|6267.95|6267.95|6267.95|6267.38|6267.38|0
1634283530000|2021-10-15 07:38:50|6268.17|6268.17|6266.02|6266.02|6268.17|6268.17|6266.02|6266.02|0
1634283540000|2021-10-15 07:39:00|6266.45|6266.45|6266.29|6266.29|6267.15|6267.15|6266.29|6266.29|0
1634283550000|2021-10-15 07:39:10|6266|6266|6266|6266|6266|6266|6266|6266|0
1634283560000|2021-10-15 07:39:20|6266.04|6266.04|6264.08|6264.08|6266.61|6266.61|6264.08|6264.08|0
1634283570000|2021-10-15 07:39:30|6264.37|6264.37|6264.51|6264.51|6264.51|6264.51|6263.79|6263.79|0
1634283580000|2021-10-15 07:39:40|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|0
1634283590000|2021-10-15 07:39:50|6264.35|6264.35|6263.66|6263.66|6264.35|6264.35|6263.66|6263.66|0
1634283600000|2021-10-15 07:40:00|6263.18|6263.18|6263.08|6263.08|6263.18|6263.18|6262.9|6262.9|0
1634283610000|2021-10-15 07:40:10|6263.17|6263.17|6263.15|6263.15|6263.17|6263.17|6263.15|6263.15|0
1634283620000|2021-10-15 07:40:20|6262.91|6262.91|6261.97|6261.97|6262.91|6262.91|6261.97|6261.97|0
1634283630000|2021-10-15 07:40:30|6261.68|6261.68|6258.72|6258.72|6261.68|6261.68|6258.5|6258.5|0
1634283640000|2021-10-15 07:40:40|6258.14|6258.14|6257.18|6257.18|6258.14|6258.14|6257.13|6257.13|0
1634283650000|2021-10-15 07:40:50|6257.22|6257.22|6256.93|6256.93|6257.22|6257.22|6256.93|6256.93|0
1634283660000|2021-10-15 07:41:00|6257.65|6257.65|6259.11|6259.11|6259.11|6259.11|6257.65|6257.65|0
1634283670000|2021-10-15 07:41:10|6258.63|6258.63|6258.34|6258.34|6258.63|6258.63|6258.34|6258.34|0
1634283680000|2021-10-15 07:41:20|6258.63|6258.63|6258.12|6258.12|6258.63|6258.63|6258.12|6258.12|0
1634283690000|2021-10-15 07:41:30|6258.63|6258.63|6259.8|6259.8|6259.8|6259.8|6258.63|6258.63|0
1634283700000|2021-10-15 07:41:40|6259.57|6259.57|6259.97|6259.97|6260.04|6260.04|6259.09|6259.09|0
1634283710000|2021-10-15 07:41:50|6259.91|6259.91|6259.91|6259.91|6259.91|6259.91|6259.91|6259.91|0
1634283720000|2021-10-15 07:42:00|6260.56|6260.56|6262.48|6262.48|6262.48|6262.48|6260.56|6260.56|0
1634283730000|2021-10-15 07:42:10|6262.19|6262.19|6262.3|6262.3|6262.33|6262.33|6262.19|6262.19|0
1634283740000|2021-10-15 07:42:20|6262.59|6262.59|6262.02|6262.02|6262.59|6262.59|6262.02|6262.02|0
1634283750000|2021-10-15 07:42:30|6262.49|6262.49|6261.78|6261.78|6262.49|6262.49|6261.78|6261.78|0
1634283760000|2021-10-15 07:42:40|6261.74|6261.74|6261.73|6261.73|6261.74|6261.74|6261.73|6261.73|0
1634283770000|2021-10-15 07:42:50|6261.65|6261.65|6261.65|6261.65|6261.65|6261.65|6261.65|6261.65|0
1634283780000|2021-10-15 07:43:00|6261.41|6261.41|6259.61|6259.61|6261.41|6261.41|6259.61|6259.61|0
1634283790000|2021-10-15 07:43:10|6259.03|6259.03|6259.8|6259.8|6259.8|6259.8|6259.03|6259.03|0
1634283800000|2021-10-15 07:43:20|6259.77|6259.77|6259.32|6259.32|6259.8|6259.8|6259.32|6259.32|0
1634283810000|2021-10-15 07:43:30|6259.61|6259.61|6259.03|6259.03|6259.61|6259.61|6259.03|6259.03|0
1634283820000|2021-10-15 07:43:40|6258.79|6258.79|6257.66|6257.66|6258.79|6258.79|6257.66|6257.66|0
1634283840000|2021-10-15 07:44:00|6259.22|6259.22|6260.26|6260.26|6260.26|6260.26|6259.22|6259.22|0
1634283850000|2021-10-15 07:44:10|6260.04|6260.04|6257.34|6257.34|6260.07|6260.07|6257.34|6257.34|0
1634283860000|2021-10-15 07:44:20|6256.43|6256.43|6255.87|6255.87|6256.43|6256.43|6255.87|6255.87|0
1634283870000|2021-10-15 07:44:30|6255.63|6255.63|6256.06|6256.06|6256.06|6256.06|6255.34|6255.34|0
1634283880000|2021-10-15 07:44:40|6256.35|6256.35|6256.06|6256.06|6256.35|6256.35|6256.06|6256.06|0
1634283890000|2021-10-15 07:44:50|6256.35|6256.35|6255.34|6255.34|6256.35|6256.35|6255.34|6255.34|0
1634283900000|2021-10-15 07:45:00|6255.13|6255.13|6255.34|6255.34|6255.34|6255.34|6255.13|6255.13|0
1634283910000|2021-10-15 07:45:10|6255.13|6255.13|6254.89|6254.89|6255.13|6255.13|6254.89|6254.89|0
1634283920000|2021-10-15 07:45:20|6255.13|6255.13|6255.14|6255.14|6255.14|6255.14|6255.13|6255.13|0
1634283930000|2021-10-15 07:45:30|6254.23|6254.23|6253.16|6253.16|6254.23|6254.23|6253.16|6253.16|0
1634283940000|2021-10-15 07:45:40|6253.2|6253.2|6252.91|6252.91|6253.2|6253.2|6252.62|6252.62|0
1634283950000|2021-10-15 07:45:50|6254.2|6254.2|6256.16|6256.16|6256.16|6256.16|6254.2|6254.2|0
1634283960000|2021-10-15 07:46:00|6256.37|6256.37|6257.42|6257.42|6257.42|6257.42|6256.37|6256.37|0
1634283970000|2021-10-15 07:46:10|6257.65|6257.65|6257.65|6257.65|6257.65|6257.65|6257.65|6257.65|0
1634283980000|2021-10-15 07:46:20|6257.18|6257.18|6252.34|6252.34|6257.18|6257.18|6252.34|6252.34|0
1634283990000|2021-10-15 07:46:30|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|0
1634284000000|2021-10-15 07:46:40|6253.2|6253.2|6254.31|6254.31|6254.31|6254.31|6253.2|6253.2|0
1634284010000|2021-10-15 07:46:50|6254.54|6254.54|6254.54|6254.54|6254.83|6254.83|6254.54|6254.54|0
1634284030000|2021-10-15 07:47:10|6255.26|6255.26|6255.73|6255.73|6256.94|6256.94|6255.26|6255.26|0
1634284040000|2021-10-15 07:47:20|6256.6|6256.6|6258.5|6258.5|6258.5|6258.5|6256.56|6256.56|0
1634284050000|2021-10-15 07:47:30|6258.74|6258.74|6259.17|6259.17|6259.17|6259.17|6258.52|6258.52|0
1634284060000|2021-10-15 07:47:40|6258.95|6258.95|6259.22|6259.22|6259.22|6259.22|6258.95|6258.95|0
1634284070000|2021-10-15 07:47:50|6260.95|6260.95|6260.56|6260.56|6260.95|6260.95|6260.27|6260.27|0
1634284080000|2021-10-15 07:48:00|6261.76|6261.76|6262.76|6262.76|6262.76|6262.76|6261.76|6261.76|0
1634284090000|2021-10-15 07:48:10|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|0
1634284100000|2021-10-15 07:48:20|6262.33|6262.33|6262.37|6262.37|6262.37|6262.37|6262.33|6262.33|0
1634284110000|2021-10-15 07:48:30|6261.9|6261.9|6260.45|6260.45|6261.9|6261.9|6260.45|6260.45|0
1634284120000|2021-10-15 07:48:40|6260.24|6260.24|6260.82|6260.82|6260.82|6260.82|6260.24|6260.24|0
1634284130000|2021-10-15 07:48:50|6261.25|6261.25|6261.23|6261.23|6261.25|6261.25|6261.23|6261.23|0
1634284140000|2021-10-15 07:49:00|6260.94|6260.94|6262.1|6262.1|6262.1|6262.1|6260.94|6260.94|0
1634284160000|2021-10-15 07:49:20|6263.05|6263.05|6263.05|6263.05|6263.05|6263.05|6263.05|6263.05|0
1634284170000|2021-10-15 07:49:30|6262.76|6262.76|6262.48|6262.48|6262.76|6262.76|6262.48|6262.48|0
1634284180000|2021-10-15 07:49:40|6263.34|6263.34|6264.69|6264.69|6264.69|6264.69|6263.34|6263.34|0
1634284190000|2021-10-15 07:49:50|6264.11|6264.11|6264.11|6264.11|6264.11|6264.11|6264.11|6264.11|0
1634284200000|2021-10-15 07:50:00|6263.89|6263.89|6264.61|6264.61|6264.61|6264.61|6263.89|6263.89|0
1634284210000|2021-10-15 07:50:10|6264.14|6264.14|6263.85|6263.85|6264.14|6264.14|6263.85|6263.85|0
1634284220000|2021-10-15 07:50:20|6261.11|6261.11|6258.24|6258.24|6261.11|6261.11|6258.24|6258.24|0
1634284230000|2021-10-15 07:50:30|6257.81|6257.81|6257.28|6257.28|6257.81|6257.81|6257.28|6257.28|0
1634284240000|2021-10-15 07:50:40|6258.43|6258.43|6260.16|6260.16|6260.16|6260.16|6258.43|6258.43|0
1634284250000|2021-10-15 07:50:50|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|0
1634284260000|2021-10-15 07:51:00|6260.3|6260.3|6259.87|6259.87|6260.3|6260.3|6259.87|6259.87|0
1634284270000|2021-10-15 07:51:10|6259.3|6259.3|6260.73|6260.73|6260.73|6260.73|6259.3|6259.3|0
1634284290000|2021-10-15 07:51:30|6259.67|6259.67|6259.67|6259.67|6259.67|6259.67|6259.67|6259.67|0
1634284300000|2021-10-15 07:51:40|6259.38|6259.38|6259.62|6259.62|6259.62|6259.62|6259.38|6259.38|0
1634284310000|2021-10-15 07:51:50|6259.33|6259.33|6259.66|6259.66|6259.66|6259.66|6259.04|6259.04|0
1634284320000|2021-10-15 07:52:00|6259.87|6259.87|6262.22|6262.22|6262.22|6262.22|6259.87|6259.87|0
1634284330000|2021-10-15 07:52:10|6261.79|6261.79|6261.79|6261.79|6261.79|6261.79|6261.79|6261.79|0
1634284340000|2021-10-15 07:52:20|6262|6262|6264.5|6264.5|6264.5|6264.5|6262|6262|0
1634284350000|2021-10-15 07:52:30|6264.74|6264.74|6264.07|6264.07|6265.32|6265.32|6264.07|6264.07|0
1634284380000|2021-10-15 07:53:00|6263.78|6263.78|6262.81|6262.81|6263.78|6263.78|6262.81|6262.81|0
1634284400000|2021-10-15 07:53:20|6261.94|6261.94|6258.85|6258.85|6261.94|6261.94|6258.85|6258.85|0
1634284420000|2021-10-15 07:53:40|6258.56|6258.56|6260.55|6260.55|6260.55|6260.55|6258.56|6258.56|0
1634284430000|2021-10-15 07:53:50|6260.64|6260.64|6260.69|6260.69|6260.69|6260.69|6260.6|6260.6|0
1634284450000|2021-10-15 07:54:10|6261.64|6261.64|6263.38|6263.38|6263.38|6263.38|6261.64|6261.64|0
1634284460000|2021-10-15 07:54:20|6263.86|6263.86|6263.02|6263.02|6263.86|6263.86|6263.02|6263.02|0
1634284470000|2021-10-15 07:54:30|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1634284480000|2021-10-15 07:54:40|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|0
1634284490000|2021-10-15 07:54:50|6261.44|6261.44|6260.7|6260.7|6261.44|6261.44|6260.43|6260.43|0
1634284500000|2021-10-15 07:55:00|6260.91|6260.91|6260.48|6260.48|6260.91|6260.91|6260.48|6260.48|0
1634284510000|2021-10-15 07:55:10|6260.7|6260.7|6263.39|6263.39|6263.39|6263.39|6260.7|6260.7|0
1634284530000|2021-10-15 07:55:30|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|0
1634284540000|2021-10-15 07:55:40|6262.6|6262.6|6263.36|6263.36|6263.36|6263.36|6262.6|6262.6|0
1634284550000|2021-10-15 07:55:50|6263.12|6263.12|6263.12|6263.12|6263.12|6263.12|6263.12|6263.12|0
1634284570000|2021-10-15 07:56:10|6263.77|6263.77|6264.24|6264.24|6264.24|6264.24|6263.77|6263.77|0
1634284590000|2021-10-15 07:56:30|6264.72|6264.72|6266.4|6266.4|6266.4|6266.4|6264.72|6264.72|0
1634284600000|2021-10-15 07:56:40|6266.68|6266.68|6266.61|6266.61|6266.9|6266.9|6266.61|6266.61|0
1634284610000|2021-10-15 07:56:50|6266.64|6266.64|6268.34|6268.34|6268.55|6268.55|6266.64|6266.64|0
1634284620000|2021-10-15 07:57:00|6268.55|6268.55|6270.89|6270.89|6270.89|6270.89|6268.55|6268.55|0
1634284640000|2021-10-15 07:57:20|6271.17|6271.17|6273.87|6273.87|6273.87|6273.87|6271.17|6271.17|0
1634284650000|2021-10-15 07:57:30|6273.58|6273.58|6273.87|6273.87|6273.87|6273.87|6273.58|6273.58|0
1634284660000|2021-10-15 07:57:40|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|0
1634284670000|2021-10-15 07:57:50|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|0
1634284680000|2021-10-15 07:58:00|6274.37|6274.37|6272.84|6272.84|6274.37|6274.37|6272.55|6272.55|0
1634284690000|2021-10-15 07:58:10|6273.42|6273.42|6272.55|6272.55|6273.42|6273.42|6272.55|6272.55|0
1634284700000|2021-10-15 07:58:20|6272.34|6272.34|6272.14|6272.14|6272.36|6272.36|6272.14|6272.14|0
1634284710000|2021-10-15 07:58:30|6271.93|6271.93|6269.84|6269.84|6271.93|6271.93|6269.84|6269.84|0
1634284720000|2021-10-15 07:58:40|6270.13|6270.13|6270.72|6270.72|6270.78|6270.78|6270.13|6270.13|0
1634284730000|2021-10-15 07:58:50|6270.94|6270.94|6270.94|6270.94|6270.94|6270.94|6270.94|6270.94|0
1634284740000|2021-10-15 07:59:00|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|6270.36|6270.36|0
1634284750000|2021-10-15 07:59:10|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|0
1634284760000|2021-10-15 07:59:20|6271.5|6271.5|6273.3|6273.3|6273.59|6273.59|6271.5|6271.5|0
1634284770000|2021-10-15 07:59:30|6272.65|6272.65|6272.65|6272.65|6272.65|6272.65|6272.65|6272.65|0
1634284780000|2021-10-15 07:59:40|6272.87|6272.87|6275.69|6275.69|6275.69|6275.69|6272.87|6272.87|0
1634284790000|2021-10-15 07:59:50|6275.98|6275.98|6277.61|6277.61|6277.82|6277.82|6275.98|6275.98|0
1634284800000|2021-10-15 08:00:00|6277.15|6277.15|6275.37|6275.37|6277.15|6277.15|6275.37|6275.37|0
1634284810000|2021-10-15 08:00:10|6275.8|6275.8|6274.65|6274.65|6275.8|6275.8|6274.65|6274.65|0
1634284820000|2021-10-15 08:00:20|6273.69|6273.69|6273.1|6273.1|6273.69|6273.69|6272.81|6272.81|0
1634284830000|2021-10-15 08:00:30|6272.38|6272.38|6270.63|6270.63|6272.38|6272.38|6270.34|6270.34|0
1634284840000|2021-10-15 08:00:40|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|0
1634284850000|2021-10-15 08:00:50|6271.49|6271.49|6271.95|6271.95|6271.95|6271.95|6271.06|6271.06|0
1634284860000|2021-10-15 08:01:00|6272.82|6272.82|6273.48|6273.48|6273.48|6273.48|6272.82|6272.82|0
1634284870000|2021-10-15 08:01:10|6273.45|6273.45|6273.45|6273.45|6273.45|6273.45|6273.45|6273.45|0
1634284880000|2021-10-15 08:01:20|6273.02|6273.02|6274.37|6274.37|6274.37|6274.37|6273.02|6273.02|0
1634284890000|2021-10-15 08:01:30|6275.01|6275.01|6274.97|6274.97|6275.01|6275.01|6274.97|6274.97|0
1634284900000|2021-10-15 08:01:40|6274.95|6274.95|6274.44|6274.44|6275.02|6275.02|6274.16|6274.16|0
1634284910000|2021-10-15 08:01:50|6274.46|6274.46|6274.46|6274.46|6274.46|6274.46|6274.46|6274.46|0
1634284920000|2021-10-15 08:02:00|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|0
1634284940000|2021-10-15 08:02:20|6275.04|6275.04|6275.04|6275.04|6275.04|6275.04|6275.04|6275.04|0
1634284950000|2021-10-15 08:02:30|6274.75|6274.75|6275.33|6275.33|6275.33|6275.33|6274.75|6274.75|0
1634284970000|2021-10-15 08:02:50|6275.57|6275.57|6275.09|6275.09|6275.57|6275.57|6275.09|6275.09|0
1634284980000|2021-10-15 08:03:00|6275.07|6275.07|6275.07|6275.07|6275.07|6275.07|6274.85|6274.85|0
1634284990000|2021-10-15 08:03:10|6274.49|6274.49|6275.93|6275.93|6275.93|6275.93|6274.49|6274.49|0
1634285000000|2021-10-15 08:03:20|6276.36|6276.36|6277.08|6277.08|6277.08|6277.08|6276.36|6276.36|0
1634285010000|2021-10-15 08:03:30|6276.79|6276.79|6276.79|6276.79|6276.79|6276.79|6276.79|6276.79|0
1634285020000|2021-10-15 08:03:40|6276.21|6276.21|6275.31|6275.31|6276.21|6276.21|6275.31|6275.31|0
1634285030000|2021-10-15 08:03:50|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|0
1634285040000|2021-10-15 08:04:00|6275.8|6275.8|6276.81|6276.81|6277.24|6277.24|6275.8|6275.8|0
1634285050000|2021-10-15 08:04:10|6276.23|6276.23|6275.76|6275.76|6276.23|6276.23|6275.33|6275.33|0
1634285060000|2021-10-15 08:04:20|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|0
1634285070000|2021-10-15 08:04:30|6276.26|6276.26|6275.68|6275.68|6276.26|6276.26|6275.68|6275.68|0
1634285080000|2021-10-15 08:04:40|6275.62|6275.62|6275.11|6275.11|6275.62|6275.62|6275.11|6275.11|0
1634285100000|2021-10-15 08:05:00|6275.97|6275.97|6276.76|6276.76|6276.76|6276.76|6275.97|6275.97|0
1634285110000|2021-10-15 08:05:10|6276.47|6276.47|6276.51|6276.51|6276.51|6276.51|6276.47|6276.47|0
1634285120000|2021-10-15 08:05:20|6276.94|6276.94|6276.7|6276.7|6276.94|6276.94|6276.7|6276.7|0
1634285140000|2021-10-15 08:05:40|6276.12|6276.12|6275.19|6275.19|6276.12|6276.12|6274.9|6274.9|0
1634285150000|2021-10-15 08:05:50|6274.9|6274.9|6274.61|6274.61|6274.9|6274.9|6274.61|6274.61|0
1634285160000|2021-10-15 08:06:00|6274.9|6274.9|6273.94|6273.94|6274.9|6274.9|6273.94|6273.94|0
1634285170000|2021-10-15 08:06:10|6273.97|6273.97|6274.08|6274.08|6274.59|6274.59|6273.68|6273.68|0
1634285180000|2021-10-15 08:06:20|6273.8|6273.8|6274.08|6274.08|6274.08|6274.08|6273.8|6273.8|0
1634285190000|2021-10-15 08:06:30|6273.87|6273.87|6273.1|6273.1|6273.87|6273.87|6273.1|6273.1|0
1634285200000|2021-10-15 08:06:40|6272.81|6272.81|6273.03|6273.03|6273.61|6273.61|6272.36|6272.36|0
1634285210000|2021-10-15 08:06:50|6272.6|6272.6|6272.24|6272.24|6272.6|6272.6|6272.02|6272.02|0
1634285220000|2021-10-15 08:07:00|6272.02|6272.02|6272.89|6272.89|6272.89|6272.89|6272.02|6272.02|0
1634285230000|2021-10-15 08:07:10|6273.53|6273.53|6274.23|6274.23|6274.23|6274.23|6273.53|6273.53|0
1634285240000|2021-10-15 08:07:20|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|0
1634285250000|2021-10-15 08:07:30|6275.09|6275.09|6274.59|6274.59|6275.09|6275.09|6274.59|6274.59|0
1634285260000|2021-10-15 08:07:40|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|0
1634285270000|2021-10-15 08:07:50|6274.82|6274.82|6277.27|6277.27|6277.27|6277.27|6274.82|6274.82|0
1634285280000|2021-10-15 08:08:00|6277.75|6277.75|6279.56|6279.56|6280.07|6280.07|6277.75|6277.75|0
1634285290000|2021-10-15 08:08:10|6279.58|6279.58|6278.93|6278.93|6279.58|6279.58|6278.93|6278.93|0
1634285300000|2021-10-15 08:08:20|6278.72|6278.72|6278.9|6278.9|6278.93|6278.93|6278.72|6278.72|0
1634285310000|2021-10-15 08:08:30|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|0
1634285320000|2021-10-15 08:08:40|6280.12|6280.12|6280.74|6280.74|6280.74|6280.74|6280.12|6280.12|0
1634285330000|2021-10-15 08:08:50|6281.17|6281.17|6281.38|6281.38|6281.38|6281.38|6281.13|6281.13|0
1634285340000|2021-10-15 08:09:00|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|0
1634285350000|2021-10-15 08:09:10|6282.12|6282.12|6284.42|6284.42|6285.37|6285.37|6282.12|6282.12|0
1634285360000|2021-10-15 08:09:20|6284.18|6284.18|6284.18|6284.18|6284.18|6284.18|6284.18|6284.18|0
1634285370000|2021-10-15 08:09:30|6283.6|6283.6|6281.92|6281.92|6283.6|6283.6|6281.92|6281.92|0
1634285380000|2021-10-15 08:09:40|6281.9|6281.9|6279.57|6279.57|6281.9|6281.9|6279.57|6279.57|0
1634285390000|2021-10-15 08:09:50|6279.56|6279.56|6279.85|6279.85|6279.85|6279.85|6279.56|6279.56|0
1634285400000|2021-10-15 08:10:00|6280.43|6280.43|6281.58|6281.58|6281.58|6281.58|6280.43|6280.43|0
1634285410000|2021-10-15 08:10:10|6281.87|6281.87|6283.01|6283.01|6283.01|6283.01|6281.87|6281.87|0
1634285420000|2021-10-15 08:10:20|6283.3|6283.3|6283.3|6283.3|6283.3|6283.3|6283.3|6283.3|0
1634285430000|2021-10-15 08:10:30|6283.88|6283.88|6284.09|6284.09|6284.09|6284.09|6283.88|6283.88|0
1634285440000|2021-10-15 08:10:40|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|0
1634285450000|2021-10-15 08:10:50|6284.7|6284.7|6284.7|6284.7|6284.7|6284.7|6284.7|6284.7|0
1634285460000|2021-10-15 08:11:00|6285.56|6285.56|6286.02|6286.02|6286.02|6286.02|6285.49|6285.49|0
1634285470000|2021-10-15 08:11:10|6286.23|6286.23|6286.45|6286.45|6286.45|6286.45|6286.23|6286.23|0
1634285480000|2021-10-15 08:11:20|6286.49|6286.49|6286.52|6286.52|6286.52|6286.52|6286.49|6286.49|0
1634285490000|2021-10-15 08:11:30|6287.47|6287.47|6287.47|6287.47|6287.47|6287.47|6287.47|6287.47|0
1634285510000|2021-10-15 08:11:50|6287.52|6287.52|6287.34|6287.34|6287.54|6287.54|6287.33|6287.33|0
1634285520000|2021-10-15 08:12:00|6286.87|6286.87|6286.63|6286.63|6286.87|6286.87|6286.63|6286.63|0
1634285530000|2021-10-15 08:12:10|6286.67|6286.67|6286.67|6286.67|6286.67|6286.67|6286.67|6286.67|0
1634285540000|2021-10-15 08:12:20|6286.45|6286.45|6286.88|6286.88|6286.88|6286.88|6286.45|6286.45|0
1634285550000|2021-10-15 08:12:30|6287.1|6287.1|6287.1|6287.1|6287.1|6287.1|6287.1|6287.1|0
1634285560000|2021-10-15 08:12:40|6287.33|6287.33|6288.97|6288.97|6288.97|6288.97|6287.33|6287.33|0
1634285570000|2021-10-15 08:12:50|6288.99|6288.99|6289.25|6289.25|6289.25|6289.25|6288.99|6288.99|0
1634285580000|2021-10-15 08:13:00|6289.29|6289.29|6289.33|6289.33|6289.33|6289.33|6289.29|6289.29|0
1634285600000|2021-10-15 08:13:20|6289.04|6289.04|6289.04|6289.04|6289.62|6289.62|6289.04|6289.04|0
1634285610000|2021-10-15 08:13:30|6289.05|6289.05|6290.14|6290.14|6290.14|6290.14|6289.05|6289.05|0
1634285620000|2021-10-15 08:13:40|6289.86|6289.86|6289.57|6289.57|6289.86|6289.86|6289.57|6289.57|0
1634285630000|2021-10-15 08:13:50|6289.59|6289.59|6289.58|6289.58|6289.59|6289.59|6289.58|6289.58|0
1634285640000|2021-10-15 08:14:00|6289.29|6289.29|6287.73|6287.73|6289.29|6289.29|6287.73|6287.73|0
1634285650000|2021-10-15 08:14:10|6287.52|6287.52|6287.52|6287.52|6287.52|6287.52|6287.23|6287.23|0
1634285660000|2021-10-15 08:14:20|6287.23|6287.23|6287.23|6287.23|6287.23|6287.23|6287.23|6287.23|0
1634285670000|2021-10-15 08:14:30|6288.09|6288.09|6288.09|6288.09|6288.09|6288.09|6288.09|6288.09|0
1634285680000|2021-10-15 08:14:40|6287.52|6287.52|6285.1|6285.1|6287.52|6287.52|6285.1|6285.1|0
1634285690000|2021-10-15 08:14:50|6284.63|6284.63|6283.62|6283.62|6284.63|6284.63|6283.62|6283.62|0
1634285700000|2021-10-15 08:15:00|6283.38|6283.38|6281.51|6281.51|6283.38|6283.38|6281.51|6281.51|0
1634285720000|2021-10-15 08:15:20|6281.22|6281.22|6281.66|6281.66|6281.66|6281.66|6281.22|6281.22|0
1634285730000|2021-10-15 08:15:30|6282.37|6282.37|6282.08|6282.08|6282.37|6282.37|6282.08|6282.08|0
1634285740000|2021-10-15 08:15:40|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|0
1634285750000|2021-10-15 08:15:50|6281.79|6281.79|6281|6281|6281.79|6281.79|6281|6281|0
1634285760000|2021-10-15 08:16:00|6281.29|6281.29|6282.22|6282.22|6282.22|6282.22|6281.27|6281.27|0
1634285770000|2021-10-15 08:16:10|6282.51|6282.51|6282.53|6282.53|6283.37|6283.37|6282.51|6282.51|0
1634285780000|2021-10-15 08:16:20|6282.82|6282.82|6282.86|6282.86|6282.86|6282.86|6282.82|6282.82|0
1634285790000|2021-10-15 08:16:30|6282.87|6282.87|6282.9|6282.9|6282.9|6282.9|6282.87|6282.87|0
1634285800000|2021-10-15 08:16:40|6283.47|6283.47|6283.18|6283.18|6283.47|6283.47|6283.18|6283.18|0
1634285810000|2021-10-15 08:16:50|6283.2|6283.2|6283.49|6283.49|6283.49|6283.49|6283.2|6283.2|0
1634285820000|2021-10-15 08:17:00|6282.91|6282.91|6282.91|6282.91|6282.91|6282.91|6282.91|6282.91|0
1634285830000|2021-10-15 08:17:10|6282.62|6282.62|6283.28|6283.28|6283.34|6283.34|6282.62|6282.62|0
1634285840000|2021-10-15 08:17:20|6283.04|6283.04|6283.04|6283.04|6283.04|6283.04|6283.04|6283.04|0
1634285850000|2021-10-15 08:17:30|6284.11|6284.11|6284.11|6284.11|6284.33|6284.33|6284.11|6284.11|0
1634285860000|2021-10-15 08:17:40|6284.33|6284.33|6283.83|6283.83|6284.33|6284.33|6283.83|6283.83|0
1634285870000|2021-10-15 08:17:50|6283.84|6283.84|6283.81|6283.81|6283.84|6283.84|6283.81|6283.81|0
1634285880000|2021-10-15 08:18:00|6283.79|6283.79|6283.79|6283.79|6283.79|6283.79|6283.79|6283.79|0
1634285890000|2021-10-15 08:18:10|6283.5|6283.5|6283.5|6283.5|6283.5|6283.5|6283.5|6283.5|0
1634285900000|2021-10-15 08:18:20|6283.53|6283.53|6283.54|6283.54|6283.57|6283.57|6283.53|6283.53|0
1634285910000|2021-10-15 08:18:30|6283.09|6283.09|6283.21|6283.21|6283.3|6283.3|6283.09|6283.09|0
1634285920000|2021-10-15 08:18:40|6283.18|6283.18|6283.41|6283.41|6283.41|6283.41|6283.18|6283.18|0
1634285930000|2021-10-15 08:18:50|6283.4|6283.4|6283.61|6283.61|6283.61|6283.61|6283.4|6283.4|0
1634285940000|2021-10-15 08:19:00|6283.9|6283.9|6283.62|6283.62|6283.9|6283.9|6283.61|6283.61|0
1634285960000|2021-10-15 08:19:20|6284.2|6284.2|6285.11|6285.11|6285.11|6285.11|6284.2|6284.2|0
1634285970000|2021-10-15 08:19:30|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|0
1634285990000|2021-10-15 08:19:50|6285.93|6285.93|6285.85|6285.85|6286.14|6286.14|6285.85|6285.85|0
1634286000000|2021-10-15 08:20:00|6285.64|6285.64|6285.43|6285.43|6285.64|6285.64|6284.48|6284.48|0
1634286010000|2021-10-15 08:20:10|6286.3|6286.3|6285.8|6285.8|6286.3|6286.3|6285.77|6285.77|0
1634286020000|2021-10-15 08:20:20|6285.32|6285.32|6285.03|6285.03|6285.32|6285.32|6285.03|6285.03|0
1634286040000|2021-10-15 08:20:40|6284.82|6284.82|6284.58|6284.58|6284.82|6284.82|6284.58|6284.58|0
1634286050000|2021-10-15 08:20:50|6284.36|6284.36|6283.28|6283.28|6284.36|6284.36|6283.28|6283.28|0
1634286060000|2021-10-15 08:21:00|6283.04|6283.04|6283.04|6283.04|6283.04|6283.04|6283.04|6283.04|0
1634286070000|2021-10-15 08:21:10|6283.73|6283.73|6284|6284|6284|6284|6283.71|6283.71|0
1634286080000|2021-10-15 08:21:20|6284.24|6284.24|6284.24|6284.24|6284.24|6284.24|6284.24|6284.24|0
1634286090000|2021-10-15 08:21:30|6286.53|6286.53|6287.94|6287.94|6288.02|6288.02|6286.53|6286.53|0
1634286100000|2021-10-15 08:21:40|6287.73|6287.73|6287.68|6287.68|6287.73|6287.73|6287.68|6287.68|0
1634286120000|2021-10-15 08:22:00|6287.46|6287.46|6287.45|6287.45|6287.46|6287.46|6287.45|6287.45|0
1634286130000|2021-10-15 08:22:10|6287.21|6287.21|6286.61|6286.61|6287.21|6287.21|6286.61|6286.61|0
1634286150000|2021-10-15 08:22:30|6286.32|6286.32|6285.74|6285.74|6286.32|6286.32|6285.74|6285.74|0
1634286160000|2021-10-15 08:22:40|6285.53|6285.53|6283.78|6283.78|6285.53|6285.53|6283.78|6283.78|0
1634286170000|2021-10-15 08:22:50|6283.76|6283.76|6283.78|6283.78|6283.78|6283.78|6283.76|6283.76|0
1634286180000|2021-10-15 08:23:00|6283.2|6283.2|6282.03|6282.03|6283.2|6283.2|6281.74|6281.74|0
1634286190000|2021-10-15 08:23:10|6282.7|6282.7|6282.7|6282.7|6282.7|6282.7|6282.7|6282.7|0
1634286200000|2021-10-15 08:23:20|6282.99|6282.99|6282.41|6282.41|6282.99|6282.99|6282.41|6282.41|0
1634286210000|2021-10-15 08:23:30|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|0
1634286220000|2021-10-15 08:23:40|6282.21|6282.21|6282.42|6282.42|6282.42|6282.42|6282.21|6282.21|0
1634286230000|2021-10-15 08:23:50|6283|6283|6283.7|6283.7|6283.7|6283.7|6283|6283|0
1634286240000|2021-10-15 08:24:00|6284.18|6284.18|6284.76|6284.76|6284.76|6284.76|6284.18|6284.18|0
1634286250000|2021-10-15 08:24:10|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|0
1634286260000|2021-10-15 08:24:20|6284.56|6284.56|6284.56|6284.56|6284.56|6284.56|6284.56|6284.56|0
1634286270000|2021-10-15 08:24:30|6284.77|6284.77|6284.77|6284.77|6284.77|6284.77|6284.77|6284.77|0
1634286280000|2021-10-15 08:24:40|6284.2|6284.2|6283.5|6283.5|6284.2|6284.2|6283.5|6283.5|0
1634286300000|2021-10-15 08:25:00|6282.93|6282.93|6282.93|6282.93|6282.93|6282.93|6282.93|6282.93|0
1634286310000|2021-10-15 08:25:10|6282.71|6282.71|6282.71|6282.71|6282.71|6282.71|6282.71|6282.71|0
1634286320000|2021-10-15 08:25:20|6282.5|6282.5|6282.63|6282.63|6282.63|6282.63|6281.18|6281.18|0
1634286330000|2021-10-15 08:25:30|6282.4|6282.4|6281.31|6281.31|6282.4|6282.4|6281.31|6281.31|0
1634286350000|2021-10-15 08:25:50|6281.1|6281.1|6281.1|6281.1|6281.1|6281.1|6281.1|6281.1|0
1634286360000|2021-10-15 08:26:00|6281.12|6281.12|6282.43|6282.43|6282.43|6282.43|6281.12|6281.12|0
1634286380000|2021-10-15 08:26:20|6282.15|6282.15|6282.38|6282.38|6282.38|6282.38|6282.15|6282.15|0
1634286390000|2021-10-15 08:26:30|6283.61|6283.61|6283.82|6283.82|6283.82|6283.82|6283.61|6283.61|0
1634286420000|2021-10-15 08:27:00|6284.47|6284.47|6286.14|6286.14|6286.14|6286.14|6284.47|6284.47|0
1634286430000|2021-10-15 08:27:10|6285.71|6285.71|6286.14|6286.14|6286.14|6286.14|6285.71|6285.71|0
1634286440000|2021-10-15 08:27:20|6285.71|6285.71|6283.08|6283.08|6285.71|6285.71|6283.08|6283.08|0
1634286450000|2021-10-15 08:27:30|6282.84|6282.84|6282.84|6282.84|6282.84|6282.84|6282.84|6282.84|0
1634286460000|2021-10-15 08:27:40|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|0
1634286470000|2021-10-15 08:27:50|6282.8|6282.8|6283.44|6283.44|6283.44|6283.44|6282.8|6282.8|0
1634286480000|2021-10-15 08:28:00|6283.15|6283.15|6280.65|6280.65|6283.44|6283.44|6280.65|6280.65|0
1634286490000|2021-10-15 08:28:10|6280.17|6280.17|6280.68|6280.68|6280.68|6280.68|6280.17|6280.17|0
1634286500000|2021-10-15 08:28:20|6280.96|6280.96|6280.96|6280.96|6280.96|6280.96|6280.96|6280.96|0
1634286510000|2021-10-15 08:28:30|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|0
1634286520000|2021-10-15 08:28:40|6281.06|6281.06|6281.28|6281.28|6281.28|6281.28|6281.06|6281.06|0
1634286530000|2021-10-15 08:28:50|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|0
1634286540000|2021-10-15 08:29:00|6281.74|6281.74|6281.02|6281.02|6281.74|6281.74|6281.02|6281.02|0
1634286550000|2021-10-15 08:29:10|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|0
1634286560000|2021-10-15 08:29:20|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|0
1634286570000|2021-10-15 08:29:30|6281.72|6281.72|6281.72|6281.72|6281.72|6281.72|6281.72|6281.72|0
1634286600000|2021-10-15 08:30:00|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|0
1634286610000|2021-10-15 08:30:10|6282.43|6282.43|6282.43|6282.43|6282.43|6282.43|6282.43|6282.43|0
1634286620000|2021-10-15 08:30:20|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|0
1634286630000|2021-10-15 08:30:30|6281.86|6281.86|6279.27|6279.27|6281.86|6281.86|6279.27|6279.27|0
1634286640000|2021-10-15 08:30:40|6279.03|6279.03|6278.68|6278.68|6279.26|6279.26|6278.68|6278.68|0
1634286650000|2021-10-15 08:30:50|6278.9|6278.9|6278.9|6278.9|6279.14|6279.14|6278.9|6278.9|0
1634286660000|2021-10-15 08:31:00|6278.8|6278.8|6278.71|6278.71|6278.8|6278.8|6278.71|6278.71|0
1634286670000|2021-10-15 08:31:10|6278.95|6278.95|6280.37|6280.37|6280.48|6280.48|6278.95|6278.95|0
1634286680000|2021-10-15 08:31:20|6280.08|6280.08|6280.37|6280.37|6280.37|6280.37|6280.08|6280.08|0
1634286690000|2021-10-15 08:31:30|6280.32|6280.32|6280.37|6280.37|6280.37|6280.37|6280.32|6280.32|0
1634286700000|2021-10-15 08:31:40|6280.38|6280.38|6280.11|6280.11|6280.97|6280.97|6280.11|6280.11|0
1634286710000|2021-10-15 08:31:50|6280.32|6280.32|6278.55|6278.55|6280.32|6280.32|6278.55|6278.55|0
1634286720000|2021-10-15 08:32:00|6278.12|6278.12|6275.28|6275.28|6278.12|6278.12|6274.8|6274.8|0
1634286730000|2021-10-15 08:32:10|6274.99|6274.99|6275.18|6275.18|6275.18|6275.18|6274.68|6274.68|0
1634286740000|2021-10-15 08:32:20|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|0
1634286750000|2021-10-15 08:32:30|6275.42|6275.42|6276.25|6276.25|6276.25|6276.25|6275.42|6275.42|0
1634286760000|2021-10-15 08:32:40|6275.96|6275.96|6276.23|6276.23|6276.23|6276.23|6275.96|6275.96|0
1634286780000|2021-10-15 08:33:00|6276.52|6276.52|6278.77|6278.77|6278.77|6278.77|6276.52|6276.52|0
1634286790000|2021-10-15 08:33:10|6279.2|6279.2|6281.09|6281.09|6281.09|6281.09|6278.99|6278.99|0
1634286800000|2021-10-15 08:33:20|6280.87|6280.87|6281.7|6281.7|6281.7|6281.7|6280.87|6280.87|0
1634286810000|2021-10-15 08:33:30|6281.92|6281.92|6280.51|6280.51|6281.92|6281.92|6280.51|6280.51|0
1634286820000|2021-10-15 08:33:40|6280.72|6280.72|6280.72|6280.72|6280.72|6280.72|6280.72|6280.72|0
1634286830000|2021-10-15 08:33:50|6283.12|6283.12|6282.88|6282.88|6283.17|6283.17|6282.88|6282.88|0
1634286840000|2021-10-15 08:34:00|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|0
1634286850000|2021-10-15 08:34:10|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|0
1634286860000|2021-10-15 08:34:20|6284.14|6284.14|6284.19|6284.19|6284.43|6284.43|6284.14|6284.14|0
1634286870000|2021-10-15 08:34:30|6283.61|6283.61|6282.63|6282.63|6283.61|6283.61|6282.63|6282.63|0
1634286880000|2021-10-15 08:34:40|6281.99|6281.99|6281.12|6281.12|6281.99|6281.99|6281.12|6281.12|0
1634286890000|2021-10-15 08:34:50|6281.41|6281.41|6280.7|6280.7|6281.41|6281.41|6280.7|6280.7|0
1634286900000|2021-10-15 08:35:00|6280.27|6280.27|6278.28|6278.28|6280.27|6280.27|6277.58|6277.58|0
1634286910000|2021-10-15 08:35:10|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|0
1634286920000|2021-10-15 08:35:20|6277.97|6277.97|6279.06|6279.06|6279.06|6279.06|6277.5|6277.5|0
1634286930000|2021-10-15 08:35:30|6279.27|6279.27|6278.91|6278.91|6279.51|6279.51|6278.91|6278.91|0
1634286940000|2021-10-15 08:35:40|6279.99|6279.99|6279.99|6279.99|6279.99|6279.99|6279.99|6279.99|0
1634286960000|2021-10-15 08:36:00|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|0
1634286970000|2021-10-15 08:36:10|6280.69|6280.69|6277.5|6277.5|6281.26|6281.26|6277.5|6277.5|0
1634286980000|2021-10-15 08:36:20|6277.21|6277.21|6276.92|6276.92|6277.21|6277.21|6276.92|6276.92|0
1634286990000|2021-10-15 08:36:30|6276.63|6276.63|6276.26|6276.26|6277.14|6277.14|6275.97|6275.97|0
1634287000000|2021-10-15 08:36:40|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|0
1634287010000|2021-10-15 08:36:50|6276|6276|6277.25|6277.25|6277.25|6277.25|6276|6276|0
1634287020000|2021-10-15 08:37:00|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|0
1634287070000|2021-10-15 08:37:50|6278.64|6278.64|6278.64|6278.64|6278.64|6278.64|6278.64|6278.64|0
1634287090000|2021-10-15 08:38:10|6278.86|6278.86|6276.61|6276.61|6278.86|6278.86|6276.58|6276.58|0
1634287100000|2021-10-15 08:38:20|6276.2|6276.2|6275.46|6275.46|6276.2|6276.2|6275.46|6275.46|0
1634287110000|2021-10-15 08:38:30|6273.83|6273.83|6274.05|6274.05|6274.05|6274.05|6273.83|6273.83|0
1634287120000|2021-10-15 08:38:40|6273.38|6273.38|6273.26|6273.26|6273.38|6273.38|6272.79|6272.79|0
1634287130000|2021-10-15 08:38:50|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|0
1634287140000|2021-10-15 08:39:00|6272.16|6272.16|6272.34|6272.34|6272.59|6272.59|6272.16|6272.16|0
1634287150000|2021-10-15 08:39:10|6271.64|6271.64|6272.07|6272.07|6272.07|6272.07|6271.64|6271.64|0
1634287160000|2021-10-15 08:39:20|6273.08|6273.08|6273.42|6273.42|6273.42|6273.42|6272.55|6272.55|0
1634287170000|2021-10-15 08:39:30|6273.85|6273.85|6274.06|6274.06|6274.06|6274.06|6273.85|6273.85|0
1634287180000|2021-10-15 08:39:40|6273.85|6273.85|6275.3|6275.3|6275.3|6275.3|6273.71|6273.71|0
1634287200000|2021-10-15 08:40:00|6276.73|6276.73|6276.94|6276.94|6276.94|6276.94|6276.73|6276.73|0
1634287210000|2021-10-15 08:40:10|6276.71|6276.71|6276.71|6276.71|6276.71|6276.71|6276.71|6276.71|0
1634287220000|2021-10-15 08:40:20|6276.25|6276.25|6275.2|6275.2|6276.25|6276.25|6275.2|6275.2|0
1634287240000|2021-10-15 08:40:40|6275.43|6275.43|6275.69|6275.69|6275.69|6275.69|6275.43|6275.43|0
1634287250000|2021-10-15 08:40:50|6276.34|6276.34|6276.34|6276.34|6276.34|6276.34|6276.34|6276.34|0
1634287260000|2021-10-15 08:41:00|6277.2|6277.2|6275.46|6275.46|6277.2|6277.2|6275.46|6275.46|0
1634287270000|2021-10-15 08:41:10|6275.17|6275.17|6273.76|6273.76|6275.17|6275.17|6273.76|6273.76|0
1634287280000|2021-10-15 08:41:20|6273.54|6273.54|6272.67|6272.67|6273.54|6273.54|6272.24|6272.24|0
1634287290000|2021-10-15 08:41:30|6272.24|6272.24|6270.21|6270.21|6272.24|6272.24|6270.21|6270.21|0
1634287300000|2021-10-15 08:41:40|6270.18|6270.18|6270.4|6270.4|6270.4|6270.4|6270.18|6270.18|0
1634287310000|2021-10-15 08:41:50|6270.41|6270.41|6272.11|6272.11|6272.11|6272.11|6270.41|6270.41|0
1634287320000|2021-10-15 08:42:00|6272.35|6272.35|6272.57|6272.57|6272.57|6272.57|6272.35|6272.35|0
1634287330000|2021-10-15 08:42:10|6273.43|6273.43|6274.29|6274.29|6274.5|6274.5|6273.43|6273.43|0
1634287340000|2021-10-15 08:42:20|6275|6275|6275.17|6275.17|6275.17|6275.17|6274.05|6274.05|0
1634287360000|2021-10-15 08:42:40|6275.65|6275.65|6276.09|6276.09|6276.29|6276.29|6275.65|6275.65|0
1634287380000|2021-10-15 08:43:00|6276.32|6276.32|6276.32|6276.32|6276.32|6276.32|6276.32|6276.32|0
1634287390000|2021-10-15 08:43:10|6276.9|6276.9|6275.87|6275.87|6276.9|6276.9|6275.58|6275.58|0
1634287400000|2021-10-15 08:43:20|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|0
1634287410000|2021-10-15 08:43:30|6275.87|6275.87|6275.16|6275.16|6275.87|6275.87|6275.16|6275.16|0
1634287420000|2021-10-15 08:43:40|6274.94|6274.94|6274.65|6274.65|6274.94|6274.94|6274.65|6274.65|0
1634287430000|2021-10-15 08:43:50|6275.13|6275.13|6274.96|6274.96|6275.19|6275.19|6274.96|6274.96|0
1634287440000|2021-10-15 08:44:00|6274.98|6274.98|6276.17|6276.17|6276.17|6276.17|6274.98|6274.98|0
1634287450000|2021-10-15 08:44:10|6276.38|6276.38|6276.98|6276.98|6277.2|6277.2|6276.17|6276.17|0
1634287490000|2021-10-15 08:44:50|6276.75|6276.75|6276.86|6276.86|6277.09|6277.09|6276.56|6276.56|0
1634287500000|2021-10-15 08:45:00|6277.08|6277.08|6277.55|6277.55|6277.55|6277.55|6277.08|6277.08|0
1634287510000|2021-10-15 08:45:10|6277.58|6277.58|6277.51|6277.51|6277.58|6277.58|6277|6277|0
1634287520000|2021-10-15 08:45:20|6277.79|6277.79|6277.22|6277.22|6277.79|6277.79|6277.22|6277.22|0
1634287550000|2021-10-15 08:45:50|6277.23|6277.23|6277.81|6277.81|6277.81|6277.81|6277.23|6277.23|0
1634287560000|2021-10-15 08:46:00|6278.03|6278.03|6278.22|6278.22|6278.24|6278.24|6278.03|6278.03|0
1634287570000|2021-10-15 08:46:10|6278.93|6278.93|6278.86|6278.86|6278.93|6278.93|6278.64|6278.64|0
1634287580000|2021-10-15 08:46:20|6279.15|6279.15|6278.69|6278.69|6279.15|6279.15|6278.46|6278.46|0
1634287590000|2021-10-15 08:46:30|6278.12|6278.12|6278.12|6278.12|6278.12|6278.12|6278.12|6278.12|0
1634287610000|2021-10-15 08:46:50|6278.4|6278.4|6277.11|6277.11|6278.4|6278.4|6277.11|6277.11|0
1634287620000|2021-10-15 08:47:00|6277.69|6277.69|6277.12|6277.12|6277.69|6277.69|6277.12|6277.12|0
1634287630000|2021-10-15 08:47:10|6276.83|6276.83|6276.59|6276.59|6276.83|6276.83|6276.59|6276.59|0
1634287640000|2021-10-15 08:47:20|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|0
1634287650000|2021-10-15 08:47:30|6276.32|6276.32|6274.6|6274.6|6276.32|6276.32|6274.6|6274.6|0
1634287660000|2021-10-15 08:47:40|6274.36|6274.36|6273.93|6273.93|6274.36|6274.36|6273.93|6273.93|0
1634287670000|2021-10-15 08:47:50|6273.87|6273.87|6273.87|6273.87|6273.87|6273.87|6273.87|6273.87|0
1634287680000|2021-10-15 08:48:00|6273.65|6273.65|6272.72|6272.72|6273.65|6273.65|6272.49|6272.49|0
1634287690000|2021-10-15 08:48:10|6273.15|6273.15|6274.75|6274.75|6274.75|6274.75|6273.1|6273.1|0
1634287710000|2021-10-15 08:48:30|6274.77|6274.77|6275.06|6275.06|6275.06|6275.06|6274.77|6274.77|0
1634287720000|2021-10-15 08:48:40|6275.01|6275.01|6274.75|6274.75|6275.26|6275.26|6274.75|6274.75|0
1634287730000|2021-10-15 08:48:50|6274.52|6274.52|6274.52|6274.52|6274.52|6274.52|6274.52|6274.52|0
1634287740000|2021-10-15 08:49:00|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|0
1634287760000|2021-10-15 08:49:20|6275.45|6275.45|6275.67|6275.67|6275.67|6275.67|6275.45|6275.45|0
1634287780000|2021-10-15 08:49:40|6276.24|6276.24|6276.26|6276.26|6276.26|6276.26|6276.24|6276.24|0
1634287800000|2021-10-15 08:50:00|6276.25|6276.25|6279.28|6279.28|6279.28|6279.28|6276.25|6276.25|0
1634287810000|2021-10-15 08:50:10|6279.04|6279.04|6278.08|6278.08|6279.04|6279.04|6278.08|6278.08|0
1634287820000|2021-10-15 08:50:20|6278.07|6278.07|6278.07|6278.07|6278.07|6278.07|6278.07|6278.07|0
1634287830000|2021-10-15 08:50:30|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|0
1634287840000|2021-10-15 08:50:40|6278.59|6278.59|6278.64|6278.64|6278.64|6278.64|6278.59|6278.59|0
1634287850000|2021-10-15 08:50:50|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|0
1634287880000|2021-10-15 08:51:20|6278.45|6278.45|6277.28|6277.28|6278.45|6278.45|6277.28|6277.28|0
1634287890000|2021-10-15 08:51:30|6276.99|6276.99|6276.48|6276.48|6276.99|6276.99|6276.27|6276.27|0
1634287900000|2021-10-15 08:51:40|6276.05|6276.05|6274.89|6274.89|6276.05|6276.05|6274.89|6274.89|0
1634287910000|2021-10-15 08:51:50|6274.65|6274.65|6274.89|6274.89|6274.89|6274.89|6274.17|6274.17|0
1634287920000|2021-10-15 08:52:00|6274.65|6274.65|6273.78|6273.78|6274.65|6274.65|6273.78|6273.78|0
1634287940000|2021-10-15 08:52:20|6274.02|6274.02|6274.02|6274.02|6274.02|6274.02|6274.02|6274.02|0
1634287950000|2021-10-15 08:52:30|6274.23|6274.23|6274.23|6274.23|6274.23|6274.23|6274.23|6274.23|0
1634287960000|2021-10-15 08:52:40|6273.95|6273.95|6274.16|6274.16|6274.16|6274.16|6273.95|6273.95|0
1634287970000|2021-10-15 08:52:50|6274.85|6274.85|6274.47|6274.47|6274.87|6274.87|6274.18|6274.18|0
1634287980000|2021-10-15 08:53:00|6274.95|6274.95|6277.9|6277.9|6277.9|6277.9|6274.95|6274.95|0
1634287990000|2021-10-15 08:53:10|6277.87|6277.87|6277.87|6277.87|6277.87|6277.87|6277.87|6277.87|0
1634288000000|2021-10-15 08:53:20|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|0
1634288010000|2021-10-15 08:53:30|6278.13|6278.13|6277.26|6277.26|6278.13|6278.13|6277.26|6277.26|0
1634288020000|2021-10-15 08:53:40|6277.05|6277.05|6276.76|6276.76|6277.05|6277.05|6276.76|6276.76|0
1634288030000|2021-10-15 08:53:50|6276.52|6276.52|6275.8|6275.8|6276.52|6276.52|6275.8|6275.8|0
1634288040000|2021-10-15 08:54:00|6275.59|6275.59|6275.54|6275.54|6275.59|6275.59|6275.54|6275.54|0
1634288050000|2021-10-15 08:54:10|6275.56|6275.56|6275.77|6275.77|6275.77|6275.77|6275.56|6275.56|0
1634288060000|2021-10-15 08:54:20|6276.59|6276.59|6276.59|6276.59|6276.59|6276.59|6276.59|6276.59|0
1634288070000|2021-10-15 08:54:30|6276.37|6276.37|6274.92|6274.92|6276.37|6276.37|6274.92|6274.92|0
1634288080000|2021-10-15 08:54:40|6274.91|6274.91|6275.38|6275.38|6275.38|6275.38|6274.91|6274.91|0
1634288090000|2021-10-15 08:54:50|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|0
1634288100000|2021-10-15 08:55:00|6276.94|6276.94|6276.94|6276.94|6276.94|6276.94|6276.94|6276.94|0
1634288110000|2021-10-15 08:55:10|6276.01|6276.01|6276.01|6276.01|6276.25|6276.25|6276.01|6276.01|0
1634288120000|2021-10-15 08:55:20|6275.79|6275.79|6274.87|6274.87|6275.79|6275.79|6274.87|6274.87|0
1634288130000|2021-10-15 08:55:30|6275.08|6275.08|6275.5|6275.5|6275.95|6275.95|6275.08|6275.08|0
1634288140000|2021-10-15 08:55:40|6275.21|6275.21|6275.21|6275.21|6275.21|6275.21|6275.21|6275.21|0
1634288150000|2021-10-15 08:55:50|6275.43|6275.43|6275.43|6275.43|6275.43|6275.43|6275.43|6275.43|0
1634288160000|2021-10-15 08:56:00|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|0
1634288170000|2021-10-15 08:56:10|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|0
1634288180000|2021-10-15 08:56:20|6275.92|6275.92|6273.48|6273.48|6275.92|6275.92|6273.48|6273.48|0
1634288200000|2021-10-15 08:56:40|6273.58|6273.58|6274.56|6274.56|6274.56|6274.56|6273.58|6273.58|0
1634288210000|2021-10-15 08:56:50|6274.58|6274.58|6274.36|6274.36|6274.58|6274.58|6274.36|6274.36|0
1634288230000|2021-10-15 08:57:10|6273.78|6273.78|6272.91|6272.91|6274.07|6274.07|6272.91|6272.91|0
1634288240000|2021-10-15 08:57:20|6273.38|6273.38|6273.45|6273.45|6273.67|6273.67|6273.38|6273.38|0
1634288250000|2021-10-15 08:57:30|6274.12|6274.12|6273.69|6273.69|6274.12|6274.12|6273.69|6273.69|0
1634288280000|2021-10-15 08:58:00|6273.47|6273.47|6269.81|6269.81|6273.47|6273.47|6269.8|6269.8|0
1634288290000|2021-10-15 08:58:10|6269.33|6269.33|6267.68|6267.68|6269.33|6269.33|6267.68|6267.68|0
1634288300000|2021-10-15 08:58:20|6267.62|6267.62|6267.69|6267.69|6268.12|6268.12|6267.47|6267.47|0
1634288320000|2021-10-15 08:58:40|6267.63|6267.63|6267.63|6267.63|6267.63|6267.63|6267.63|6267.63|0
1634288330000|2021-10-15 08:58:50|6267.85|6267.85|6268.09|6268.09|6268.09|6268.09|6267.13|6267.13|0
1634288340000|2021-10-15 08:59:00|6268.11|6268.11|6268.4|6268.4|6268.4|6268.4|6268.11|6268.11|0
1634288350000|2021-10-15 08:59:10|6268.68|6268.68|6268.68|6268.68|6268.68|6268.68|6268.68|6268.68|0
1634288370000|2021-10-15 08:59:30|6268.92|6268.92|6269.57|6269.57|6269.57|6269.57|6268.63|6268.63|0
1634288380000|2021-10-15 08:59:40|6269.35|6269.35|6267.86|6267.86|6269.57|6269.57|6267.63|6267.63|0
1634288390000|2021-10-15 08:59:50|6267.62|6267.62|6266.71|6266.71|6267.62|6267.62|6266.24|6266.24|0
1634288400000|2021-10-15 09:00:00|6267.36|6267.36|6268.7|6268.7|6268.7|6268.7|6267.36|6267.36|0
1634288410000|2021-10-15 09:00:10|6268.39|6268.39|6268.92|6268.92|6268.92|6268.92|6268.39|6268.39|0
1634288420000|2021-10-15 09:00:20|6269.39|6269.39|6270.52|6270.52|6270.52|6270.52|6269.39|6269.39|0
1634288430000|2021-10-15 09:00:30|6270.04|6270.04|6269.82|6269.82|6270.04|6270.04|6269.82|6269.82|0
1634288440000|2021-10-15 09:00:40|6270.28|6270.28|6271.14|6271.14|6271.14|6271.14|6270.28|6270.28|0
1634288450000|2021-10-15 09:00:50|6270.33|6270.33|6270.8|6270.8|6270.8|6270.8|6270.09|6270.09|0
1634288470000|2021-10-15 09:01:10|6271.23|6271.23|6271.75|6271.75|6272.04|6272.04|6271.23|6271.23|0
1634288500000|2021-10-15 09:01:40|6272.04|6272.04|6272|6272|6272.04|6272.04|6272|6272|0
1634288510000|2021-10-15 09:01:50|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|0
1634288520000|2021-10-15 09:02:00|6271.2|6271.2|6271.78|6271.78|6271.78|6271.78|6271.2|6271.2|0
1634288540000|2021-10-15 09:02:20|6271.09|6271.09|6270.58|6270.58|6271.09|6271.09|6270.58|6270.58|0
1634288560000|2021-10-15 09:02:40|6270.37|6270.37|6269.32|6269.32|6270.37|6270.37|6269.32|6269.32|0
1634288570000|2021-10-15 09:02:50|6268.2|6268.2|6267.51|6267.51|6268.2|6268.2|6267.51|6267.51|0
1634288580000|2021-10-15 09:03:00|6266.93|6266.93|6268.57|6268.57|6269.03|6269.03|6266.93|6266.93|0
1634288600000|2021-10-15 09:03:20|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|0
1634288610000|2021-10-15 09:03:30|6268.62|6268.62|6270.71|6270.71|6270.71|6270.71|6268.62|6268.62|0
1634288620000|2021-10-15 09:03:40|6273.26|6273.26|6272.14|6272.14|6273.26|6273.26|6272.14|6272.14|0
1634288630000|2021-10-15 09:03:50|6271.93|6271.93|6268.98|6268.98|6271.93|6271.93|6268.98|6268.98|0
1634288640000|2021-10-15 09:04:00|6268.69|6268.69|6268.43|6268.43|6268.69|6268.69|6268.43|6268.43|0
1634288650000|2021-10-15 09:04:10|6268.39|6268.39|6268.1|6268.1|6268.39|6268.39|6268.1|6268.1|0
1634288660000|2021-10-15 09:04:20|6267.67|6267.67|6267.89|6267.89|6267.89|6267.89|6267.67|6267.67|0
1634288670000|2021-10-15 09:04:30|6269.28|6269.28|6268.18|6268.18|6269.78|6269.78|6268.18|6268.18|0
1634288680000|2021-10-15 09:04:40|6268.92|6268.92|6268.92|6268.92|6268.92|6268.92|6268.92|6268.92|0
1634288690000|2021-10-15 09:04:50|6269.78|6269.78|6267.77|6267.77|6269.78|6269.78|6267.77|6267.77|0
1634288700000|2021-10-15 09:05:00|6268.23|6268.23|6268.46|6268.46|6268.46|6268.46|6268.23|6268.23|0
1634288710000|2021-10-15 09:05:10|6268.23|6268.23|6267.94|6267.94|6268.23|6268.23|6267.94|6267.94|0
1634288720000|2021-10-15 09:05:20|6267.65|6267.65|6267.43|6267.43|6267.65|6267.65|6267.43|6267.43|0
1634288730000|2021-10-15 09:05:30|6267.65|6267.65|6266.78|6266.78|6267.86|6267.86|6266.2|6266.2|0
1634288740000|2021-10-15 09:05:40|6267.21|6267.21|6267.29|6267.29|6267.29|6267.29|6267|6267|0
1634288750000|2021-10-15 09:05:50|6267.57|6267.57|6267.29|6267.29|6267.57|6267.57|6267.29|6267.29|0
1634288760000|2021-10-15 09:06:00|6267.72|6267.72|6265.09|6265.09|6267.72|6267.72|6264.85|6264.85|0
1634288770000|2021-10-15 09:06:10|6265.78|6265.78|6265.76|6265.76|6265.78|6265.78|6265.54|6265.54|0
1634288780000|2021-10-15 09:06:20|6265.54|6265.54|6262.33|6262.33|6265.54|6265.54|6262.33|6262.33|0
1634288790000|2021-10-15 09:06:30|6263.02|6263.02|6262.78|6262.78|6263.02|6263.02|6262.78|6262.78|0
1634288810000|2021-10-15 09:06:50|6263.02|6263.02|6263.23|6263.23|6263.47|6263.47|6263.02|6263.02|0
1634288820000|2021-10-15 09:07:00|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|0
1634288830000|2021-10-15 09:07:10|6265.2|6265.2|6265.2|6265.2|6265.2|6265.2|6265.2|6265.2|0
1634288840000|2021-10-15 09:07:20|6265.17|6265.17|6262.75|6262.75|6265.17|6265.17|6262.75|6262.75|0
1634288850000|2021-10-15 09:07:30|6263.04|6263.04|6262.63|6262.63|6263.06|6263.06|6262.63|6262.63|0
1634288860000|2021-10-15 09:07:40|6262.16|6262.16|6263.28|6263.28|6263.28|6263.28|6262.16|6262.16|0
1634288870000|2021-10-15 09:07:50|6264.96|6264.96|6265.18|6265.18|6265.18|6265.18|6264.96|6264.96|0
1634288880000|2021-10-15 09:08:00|6265.99|6265.99|6262.16|6262.16|6265.99|6265.99|6262.16|6262.16|0
1634288890000|2021-10-15 09:08:10|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|0
1634288910000|2021-10-15 09:08:30|6261.13|6261.13|6261.63|6261.63|6261.63|6261.63|6261.13|6261.13|0
1634288920000|2021-10-15 09:08:40|6261.87|6261.87|6261.88|6261.88|6261.88|6261.88|6261.87|6261.87|0
1634288930000|2021-10-15 09:08:50|6261.9|6261.9|6262.16|6262.16|6262.16|6262.16|6261.9|6261.9|0
1634288940000|2021-10-15 09:09:00|6261.92|6261.92|6261.18|6261.18|6261.92|6261.92|6261.18|6261.18|0
1634288950000|2021-10-15 09:09:10|6260.94|6260.94|6260.35|6260.35|6260.94|6260.94|6259.77|6259.77|0
1634288960000|2021-10-15 09:09:20|6259.01|6259.01|6254.79|6254.79|6259.01|6259.01|6254.57|6254.57|0
1634288970000|2021-10-15 09:09:30|6255.79|6255.79|6256.2|6256.2|6256.2|6256.2|6255.79|6255.79|0
1634288980000|2021-10-15 09:09:40|6256.43|6256.43|6256.27|6256.27|6256.94|6256.94|6256.27|6256.27|0
1634288990000|2021-10-15 09:09:50|6256.3|6256.3|6256.32|6256.32|6256.32|6256.32|6256.3|6256.3|0
1634289110000|2021-10-15 09:11:50|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|0
1634289180000|2021-10-15 09:13:00|6256.36|6256.36|6256.32|6256.32|6256.36|6256.36|6256.32|6256.32|0
1634289190000|2021-10-15 09:13:10|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|0
1634289230000|2021-10-15 09:13:50|6256.37|6256.37|6256.37|6256.37|6256.37|6256.37|6256.37|6256.37|0
1634289290000|2021-10-15 09:14:50|6256.41|6256.41|6256.43|6256.43|6256.43|6256.43|6256.41|6256.41|0
1634289300000|2021-10-15 09:15:00|6256.39|6256.39|6257.89|6257.89|6258.54|6258.54|6256.39|6256.39|0
1634289310000|2021-10-15 09:15:10|6258.33|6258.33|6263.14|6263.14|6263.14|6263.14|6257.01|6257.01|0
1634289320000|2021-10-15 09:15:20|6260.54|6260.54|6256.15|6256.15|6260.54|6260.54|6255.83|6255.83|0
1634289330000|2021-10-15 09:15:30|6255.91|6255.91|6254.19|6254.19|6255.91|6255.91|6254.19|6254.19|0
1634289340000|2021-10-15 09:15:40|6253.32|6253.32|6252.64|6252.64|6253.62|6253.62|6251.53|6251.53|0
1634289350000|2021-10-15 09:15:50|6252.06|6252.06|6250.42|6250.42|6252.06|6252.06|6249.17|6249.17|0
1634289360000|2021-10-15 09:16:00|6251|6251|6252.7|6252.7|6252.7|6252.7|6250.04|6250.04|0
1634289370000|2021-10-15 09:16:10|6253.57|6253.57|6253.86|6253.86|6253.86|6253.86|6253.57|6253.57|0
1634289380000|2021-10-15 09:16:20|6254.15|6254.15|6252.56|6252.56|6254.15|6254.15|6252.56|6252.56|0
1634289390000|2021-10-15 09:16:30|6252.32|6252.32|6252.9|6252.9|6252.9|6252.9|6252.32|6252.32|0
1634289400000|2021-10-15 09:16:40|6251.63|6251.63|6252.93|6252.93|6252.93|6252.93|6251.63|6251.63|0
1634289410000|2021-10-15 09:16:50|6252.7|6252.7|6250.27|6250.27|6252.7|6252.7|6249.98|6249.98|0
1634289420000|2021-10-15 09:17:00|6250.06|6250.06|6247.49|6247.49|6250.07|6250.07|6247.48|6247.48|0
1634289430000|2021-10-15 09:17:10|6247.48|6247.48|6250.39|6250.39|6250.39|6250.39|6247.46|6247.46|0
1634289440000|2021-10-15 09:17:20|6251.34|6251.34|6251.92|6251.92|6252.35|6252.35|6251.34|6251.34|0
1634289450000|2021-10-15 09:17:30|6252.16|6252.16|6251.27|6251.27|6252.8|6252.8|6251.27|6251.27|0
1634289460000|2021-10-15 09:17:40|6251.48|6251.48|6252.35|6252.35|6252.35|6252.35|6251.48|6251.48|0
1634289470000|2021-10-15 09:17:50|6253.04|6253.04|6254.53|6254.53|6254.53|6254.53|6253.04|6253.04|0
1634289480000|2021-10-15 09:18:00|6254.82|6254.82|6255.75|6255.75|6255.75|6255.75|6254.82|6254.82|0
1634289490000|2021-10-15 09:18:10|6255.53|6255.53|6254.82|6254.82|6255.75|6255.75|6254.82|6254.82|0
1634289500000|2021-10-15 09:18:20|6254.58|6254.58|6255.03|6255.03|6255.03|6255.03|6254.58|6254.58|0
1634289510000|2021-10-15 09:18:30|6255.07|6255.07|6255.35|6255.35|6256.21|6256.21|6255.07|6255.07|0
1634289520000|2021-10-15 09:18:40|6255.11|6255.11|6252.53|6252.53|6255.11|6255.11|6252.53|6252.53|0
1634289530000|2021-10-15 09:18:50|6251.95|6251.95|6250.89|6250.89|6251.95|6251.95|6250.66|6250.66|0
1634289540000|2021-10-15 09:19:00|6251.18|6251.18|6253.85|6253.85|6253.85|6253.85|6251.18|6251.18|0
1634289550000|2021-10-15 09:19:10|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|0
1634289560000|2021-10-15 09:19:20|6253.6|6253.6|6253.39|6253.39|6253.63|6253.63|6253.39|6253.39|0
1634289570000|2021-10-15 09:19:30|6253.86|6253.86|6254.39|6254.39|6254.63|6254.63|6253.86|6253.86|0
1634289580000|2021-10-15 09:19:40|6254.15|6254.15|6252|6252|6254.15|6254.15|6252|6252|0
1634289590000|2021-10-15 09:19:50|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|0
1634289600000|2021-10-15 09:20:00|6251.95|6251.95|6250.55|6250.55|6252|6252|6250.55|6250.55|0
1634289610000|2021-10-15 09:20:10|6250.79|6250.79|6253.34|6253.34|6253.34|6253.34|6250.79|6250.79|0
1634289620000|2021-10-15 09:20:20|6253.12|6253.12|6253.14|6253.14|6253.14|6253.14|6253.12|6253.12|0
1634289630000|2021-10-15 09:20:30|6252.69|6252.69|6252.69|6252.69|6252.69|6252.69|6252.69|6252.69|0
1634289640000|2021-10-15 09:20:40|6253.6|6253.6|6254.12|6254.12|6254.12|6254.12|6253.6|6253.6|0
1634289650000|2021-10-15 09:20:50|6253.65|6253.65|6252.16|6252.16|6253.65|6253.65|6251.82|6251.82|0
1634289660000|2021-10-15 09:21:00|6251.87|6251.87|6251.95|6251.95|6252.16|6252.16|6251.87|6251.87|0
1634289670000|2021-10-15 09:21:10|6251.97|6251.97|6254.08|6254.08|6254.08|6254.08|6251.97|6251.97|0
1634289680000|2021-10-15 09:21:20|6254.37|6254.37|6255.94|6255.94|6255.94|6255.94|6254.37|6254.37|0
1634289690000|2021-10-15 09:21:30|6256.39|6256.39|6257.28|6257.28|6257.56|6257.56|6256.39|6256.39|0
1634289720000|2021-10-15 09:22:00|6257.86|6257.86|6256.88|6256.88|6257.86|6257.86|6256.88|6256.88|0
1634289730000|2021-10-15 09:22:10|6257.12|6257.12|6257.12|6257.12|6257.12|6257.12|6257.12|6257.12|0
1634289740000|2021-10-15 09:22:20|6257.36|6257.36|6259.75|6259.75|6259.75|6259.75|6257.36|6257.36|0
1634289750000|2021-10-15 09:22:30|6260.9|6260.9|6259.82|6259.82|6260.9|6260.9|6259.82|6259.82|0
1634289760000|2021-10-15 09:22:40|6259.53|6259.53|6259.82|6259.82|6259.82|6259.82|6259.53|6259.53|0
1634289770000|2021-10-15 09:22:50|6259.53|6259.53|6259.75|6259.75|6259.75|6259.75|6259.53|6259.53|0
1634289780000|2021-10-15 09:23:00|6260.04|6260.04|6261.08|6261.08|6261.08|6261.08|6260.04|6260.04|0
1634289800000|2021-10-15 09:23:20|6261.32|6261.32|6262.04|6262.04|6262.25|6262.25|6261.32|6261.32|0
1634289810000|2021-10-15 09:23:30|6261.51|6261.51|6261.29|6261.29|6261.51|6261.51|6261.29|6261.29|0
1634289820000|2021-10-15 09:23:40|6261.05|6261.05|6261.77|6261.77|6261.77|6261.77|6261.05|6261.05|0
1634289830000|2021-10-15 09:23:50|6261.48|6261.48|6261.27|6261.27|6261.48|6261.48|6261.27|6261.27|0
1634289840000|2021-10-15 09:24:00|6261.56|6261.56|6262.23|6262.23|6262.23|6262.23|6261.56|6261.56|0
1634289850000|2021-10-15 09:24:10|6261.99|6261.99|6261.99|6261.99|6261.99|6261.99|6261.75|6261.75|0
1634289860000|2021-10-15 09:24:20|6263.07|6263.07|6263.07|6263.07|6263.07|6263.07|6263.07|6263.07|0
1634289870000|2021-10-15 09:24:30|6262.49|6262.49|6261.35|6261.35|6262.49|6262.49|6261.35|6261.35|0
1634289880000|2021-10-15 09:24:40|6261.06|6261.06|6260.36|6260.36|6261.06|6261.06|6260.36|6260.36|0
1634289890000|2021-10-15 09:24:50|6260.58|6260.58|6260.82|6260.82|6260.82|6260.82|6260.58|6260.58|0
1634289900000|2021-10-15 09:25:00|6260.6|6260.6|6260.36|6260.36|6260.6|6260.6|6260.36|6260.36|0
1634289910000|2021-10-15 09:25:10|6260.79|6260.79|6260.6|6260.6|6261.03|6261.03|6260.6|6260.6|0
1634289920000|2021-10-15 09:25:20|6259.62|6259.62|6259.62|6259.62|6259.62|6259.62|6259.62|6259.62|0
1634289930000|2021-10-15 09:25:30|6260.07|6260.07|6260.65|6260.65|6260.65|6260.65|6260.07|6260.07|0
1634289940000|2021-10-15 09:25:40|6260.36|6260.36|6260.12|6260.12|6260.36|6260.36|6260.12|6260.12|0
1634289950000|2021-10-15 09:25:50|6260.41|6260.41|6260.41|6260.41|6260.41|6260.41|6260.41|6260.41|0
1634289960000|2021-10-15 09:26:00|6260.84|6260.84|6261.75|6261.75|6261.97|6261.97|6260.84|6260.84|0
1634289970000|2021-10-15 09:26:10|6261.54|6261.54|6262.21|6262.21|6262.21|6262.21|6261.32|6261.32|0
1634289990000|2021-10-15 09:26:30|6261.97|6261.97|6262.19|6262.19|6262.19|6262.19|6261.97|6261.97|0
1634290000000|2021-10-15 09:26:40|6261.97|6261.97|6260.25|6260.25|6261.97|6261.97|6260.25|6260.25|0
1634290010000|2021-10-15 09:26:50|6259.67|6259.67|6258.24|6258.24|6259.67|6259.67|6258|6258|0
1634290020000|2021-10-15 09:27:00|6258.47|6258.47|6258.69|6258.69|6258.69|6258.69|6258.47|6258.47|0
1634290050000|2021-10-15 09:27:30|6258.47|6258.47|6258.71|6258.71|6258.71|6258.71|6258.47|6258.47|0
1634290060000|2021-10-15 09:27:40|6258.47|6258.47|6258.26|6258.26|6258.47|6258.47|6258.26|6258.26|0
1634290070000|2021-10-15 09:27:50|6258.28|6258.28|6258.4|6258.4|6258.86|6258.86|6258.28|6258.28|0
1634290080000|2021-10-15 09:28:00|6258.62|6258.62|6259.68|6259.68|6259.68|6259.68|6258.62|6258.62|0
1634290090000|2021-10-15 09:28:10|6259.91|6259.91|6260.15|6260.15|6260.49|6260.49|6259.91|6259.91|0
1634290100000|2021-10-15 09:28:20|6260.1|6260.1|6260.15|6260.15|6260.15|6260.15|6260.1|6260.1|0
1634290110000|2021-10-15 09:28:30|6260.13|6260.13|6260.13|6260.13|6260.13|6260.13|6260.13|6260.13|0
1634290120000|2021-10-15 09:28:40|6260.37|6260.37|6258.96|6258.96|6260.37|6260.37|6258.96|6258.96|0
1634290130000|2021-10-15 09:28:50|6257.81|6257.81|6257.86|6257.86|6257.86|6257.86|6257.81|6257.81|0
1634290140000|2021-10-15 09:29:00|6257.88|6257.88|6257.15|6257.15|6257.88|6257.88|6257.15|6257.15|0
1634290150000|2021-10-15 09:29:10|6256.86|6256.86|6256.72|6256.72|6257.15|6257.15|6256.72|6256.72|0
1634290160000|2021-10-15 09:29:20|6256.93|6256.93|6256.93|6256.93|6256.93|6256.93|6256.93|6256.93|0
1634290170000|2021-10-15 09:29:30|6256.7|6256.7|6256.48|6256.48|6256.7|6256.7|6256.48|6256.48|0
1634290190000|2021-10-15 09:29:50|6257.49|6257.49|6258.47|6258.47|6258.47|6258.47|6257.2|6257.2|0
1634290200000|2021-10-15 09:30:00|6258.7|6258.7|6258.94|6258.94|6258.94|6258.94|6258.7|6258.7|0
1634290210000|2021-10-15 09:30:10|6259.65|6259.65|6260.66|6260.66|6260.88|6260.88|6259.65|6259.65|0
1634290220000|2021-10-15 09:30:20|6262.96|6262.96|6262.96|6262.96|6263.25|6263.25|6262.51|6262.51|0
1634290230000|2021-10-15 09:30:30|6262.97|6262.97|6263.31|6263.31|6263.31|6263.31|6262.97|6262.97|0
1634290240000|2021-10-15 09:30:40|6263.6|6263.6|6262.77|6262.77|6263.6|6263.6|6262.77|6262.77|0
1634290250000|2021-10-15 09:30:50|6262.81|6262.81|6263.68|6263.68|6263.68|6263.68|6262.81|6262.81|0
1634290260000|2021-10-15 09:31:00|6263.92|6263.92|6263.92|6263.92|6263.92|6263.92|6263.92|6263.92|0
1634290270000|2021-10-15 09:31:10|6265.4|6265.4|6264.37|6264.37|6265.4|6265.4|6264.37|6264.37|0
1634290290000|2021-10-15 09:31:30|6264.59|6264.59|6265.71|6265.71|6265.71|6265.71|6264.59|6264.59|0
1634290300000|2021-10-15 09:31:40|6265.78|6265.78|6266.36|6266.36|6266.36|6266.36|6265.78|6265.78|0
1634290310000|2021-10-15 09:31:50|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|0
1634290330000|2021-10-15 09:32:10|6266.61|6266.61|6266.82|6266.82|6266.89|6266.89|6266.61|6266.61|0
1634290350000|2021-10-15 09:32:30|6267.04|6267.04|6268.04|6268.04|6268.04|6268.04|6267.04|6267.04|0
1634290360000|2021-10-15 09:32:40|6268.05|6268.05|6268.04|6268.04|6268.26|6268.26|6268.04|6268.04|0
1634290380000|2021-10-15 09:33:00|6268.28|6268.28|6269.44|6269.44|6269.44|6269.44|6268.28|6268.28|0
1634290400000|2021-10-15 09:33:20|6268.57|6268.57|6268.86|6268.86|6268.86|6268.86|6268.57|6268.57|0
1634290410000|2021-10-15 09:33:30|6269.29|6269.29|6268.57|6268.57|6269.31|6269.31|6268.39|6268.39|0
1634290420000|2021-10-15 09:33:40|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|0
1634290430000|2021-10-15 09:33:50|6268.21|6268.21|6268.21|6268.21|6268.21|6268.21|6268.21|6268.21|0
1634290440000|2021-10-15 09:34:00|6268|6268|6268|6268|6268|6268|6267.96|6267.96|0
1634290470000|2021-10-15 09:34:30|6267.76|6267.76|6268.79|6268.79|6268.79|6268.79|6267.76|6267.76|0
1634290480000|2021-10-15 09:34:40|6269.01|6269.01|6269.94|6269.94|6269.94|6269.94|6269.01|6269.01|0
1634290490000|2021-10-15 09:34:50|6269.53|6269.53|6269.53|6269.53|6269.53|6269.53|6269.32|6269.32|0
1634290500000|2021-10-15 09:35:00|6269.75|6269.75|6271.52|6271.52|6271.52|6271.52|6269.75|6269.75|0
1634290510000|2021-10-15 09:35:10|6271.95|6271.95|6271.73|6271.73|6272.98|6272.98|6271.73|6271.73|0
1634290520000|2021-10-15 09:35:20|6271.97|6271.97|6271.97|6271.97|6271.97|6271.97|6271.97|6271.97|0
1634290530000|2021-10-15 09:35:30|6272.26|6272.26|6272.02|6272.02|6272.26|6272.26|6272.02|6272.02|0
1634290540000|2021-10-15 09:35:40|6272.26|6272.26|6272.04|6272.04|6272.28|6272.28|6272.04|6272.04|0
1634290550000|2021-10-15 09:35:50|6271.51|6271.51|6271.51|6271.51|6271.51|6271.51|6271.51|6271.51|0
1634290560000|2021-10-15 09:36:00|6271.75|6271.75|6272.2|6272.2|6272.2|6272.2|6271.75|6271.75|0
1634290570000|2021-10-15 09:36:10|6272.42|6272.42|6272.66|6272.66|6272.66|6272.66|6272.42|6272.42|0
1634290580000|2021-10-15 09:36:20|6273.69|6273.69|6273.69|6273.69|6273.69|6273.69|6273.69|6273.69|0
1634290590000|2021-10-15 09:36:30|6273.9|6273.9|6273.9|6273.9|6273.9|6273.9|6273.9|6273.9|0
1634290600000|2021-10-15 09:36:40|6274.12|6274.12|6274.12|6274.12|6274.12|6274.12|6274.12|6274.12|0
1634290610000|2021-10-15 09:36:50|6274.57|6274.57|6274.59|6274.59|6274.59|6274.59|6274.57|6274.57|0
1634290620000|2021-10-15 09:37:00|6275.09|6275.09|6274.83|6274.83|6275.33|6275.33|6274.83|6274.83|0
1634290630000|2021-10-15 09:37:10|6274.84|6274.84|6275.07|6275.07|6275.07|6275.07|6274.84|6274.84|0
1634290650000|2021-10-15 09:37:30|6275.74|6275.74|6275.98|6275.98|6275.98|6275.98|6275|6275|0
1634290660000|2021-10-15 09:37:40|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|0
1634290670000|2021-10-15 09:37:50|6276.05|6276.05|6276.05|6276.05|6276.05|6276.05|6276.05|6276.05|0
1634290680000|2021-10-15 09:38:00|6276.55|6276.55|6276.68|6276.68|6277.13|6277.13|6276.55|6276.55|0
1634290700000|2021-10-15 09:38:20|6276.92|6276.92|6275.83|6275.83|6276.92|6276.92|6275.83|6275.83|0
1634290710000|2021-10-15 09:38:30|6276.26|6276.26|6276.05|6276.05|6276.26|6276.26|6276.05|6276.05|0
1634290720000|2021-10-15 09:38:40|6275.28|6275.28|6274.39|6274.39|6275.28|6275.28|6274.14|6274.14|0
1634290730000|2021-10-15 09:38:50|6274.18|6274.18|6274.18|6274.18|6274.18|6274.18|6274.18|6274.18|0
1634290740000|2021-10-15 09:39:00|6275.09|6275.09|6275.3|6275.3|6275.3|6275.3|6275.09|6275.09|0
1634290750000|2021-10-15 09:39:10|6274.72|6274.72|6275.42|6275.42|6275.42|6275.42|6274.72|6274.72|0
1634290760000|2021-10-15 09:39:20|6275.46|6275.46|6274.79|6274.79|6275.46|6275.46|6274.79|6274.79|0
1634290790000|2021-10-15 09:39:50|6275.22|6275.22|6275.27|6275.27|6275.51|6275.51|6275.22|6275.22|0
1634290800000|2021-10-15 09:40:00|6275.03|6275.03|6268.01|6268.01|6275.27|6275.27|6268.01|6268.01|0
1634290810000|2021-10-15 09:40:10|6268.49|6268.49|6269.42|6269.42|6269.64|6269.64|6268.49|6268.49|0
1634290820000|2021-10-15 09:40:20|6269.21|6269.21|6269.46|6269.46|6269.46|6269.46|6269.21|6269.21|0
1634290830000|2021-10-15 09:40:30|6269.5|6269.5|6270.24|6270.24|6270.24|6270.24|6269.5|6269.5|0
1634290840000|2021-10-15 09:40:40|6270.27|6270.27|6271.01|6271.01|6271.3|6271.3|6270.27|6270.27|0
1634290860000|2021-10-15 09:41:00|6271.25|6271.25|6270.45|6270.45|6271.25|6271.25|6270.45|6270.45|0
1634290870000|2021-10-15 09:41:10|6269.55|6269.55|6269.55|6269.55|6269.55|6269.55|6269.55|6269.55|0
1634290880000|2021-10-15 09:41:20|6268.68|6268.68|6268.68|6268.68|6268.68|6268.68|6268.68|6268.68|0
1634290890000|2021-10-15 09:41:30|6268.39|6268.39|6270.86|6270.86|6270.86|6270.86|6268.39|6268.39|0
1634290900000|2021-10-15 09:41:40|6271.07|6271.07|6270.64|6270.64|6271.07|6271.07|6270.64|6270.64|0
1634290910000|2021-10-15 09:41:50|6270.35|6270.35|6270.06|6270.06|6270.35|6270.35|6270.06|6270.06|0
1634290920000|2021-10-15 09:42:00|6269.77|6269.77|6269.07|6269.07|6270.64|6270.64|6269.02|6269.02|0
1634290930000|2021-10-15 09:42:10|6269.35|6269.35|6269.79|6269.79|6269.79|6269.79|6269.12|6269.12|0
1634290940000|2021-10-15 09:42:20|6270.02|6270.02|6269.79|6269.79|6270.02|6270.02|6269.79|6269.79|0
1634290950000|2021-10-15 09:42:30|6270.22|6270.22|6271.54|6271.54|6271.54|6271.54|6270.22|6270.22|0
1634290960000|2021-10-15 09:42:40|6272.01|6272.01|6272.73|6272.73|6272.73|6272.73|6272.01|6272.01|0
1634290970000|2021-10-15 09:42:50|6273.21|6273.21|6273.21|6273.21|6273.21|6273.21|6273.21|6273.21|0
1634290980000|2021-10-15 09:43:00|6272.97|6272.97|6272.54|6272.54|6272.97|6272.97|6272.54|6272.54|0
1634290990000|2021-10-15 09:43:10|6272.75|6272.75|6271.49|6271.49|6272.75|6272.75|6271.49|6271.49|0
1634291000000|2021-10-15 09:43:20|6271.2|6271.2|6271.49|6271.49|6271.49|6271.49|6271.2|6271.2|0
1634291010000|2021-10-15 09:43:30|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|0
1634291030000|2021-10-15 09:43:50|6271.22|6271.22|6270.64|6270.64|6271.22|6271.22|6270.64|6270.64|0
1634291040000|2021-10-15 09:44:00|6271.22|6271.22|6271.96|6271.96|6271.96|6271.96|6271.22|6271.22|0
1634291050000|2021-10-15 09:44:10|6272.2|6272.2|6272.16|6272.16|6272.2|6272.2|6272.16|6272.16|0
1634291060000|2021-10-15 09:44:20|6271.58|6271.58|6271.56|6271.56|6271.58|6271.58|6271.56|6271.56|0
1634291070000|2021-10-15 09:44:30|6271.85|6271.85|6271.85|6271.85|6271.85|6271.85|6271.85|6271.85|0
1634291080000|2021-10-15 09:44:40|6271.37|6271.37|6270.5|6270.5|6271.37|6271.37|6270.49|6270.49|0
1634291090000|2021-10-15 09:44:50|6270.73|6270.73|6272|6272|6272.21|6272.21|6270.73|6270.73|0
1634291100000|2021-10-15 09:45:00|6271.76|6271.76|6271.76|6271.76|6271.76|6271.76|6271.54|6271.54|0
1634291110000|2021-10-15 09:45:10|6271.98|6271.98|6271.5|6271.5|6271.98|6271.98|6271.5|6271.5|0
1634291120000|2021-10-15 09:45:20|6271.74|6271.74|6271.52|6271.52|6271.74|6271.74|6271.52|6271.52|0
1634291130000|2021-10-15 09:45:30|6271.81|6271.81|6273.06|6273.06|6273.06|6273.06|6271.81|6271.81|0
1634291150000|2021-10-15 09:45:50|6273.1|6273.1|6275.63|6275.63|6275.63|6275.63|6273.1|6273.1|0
1634291160000|2021-10-15 09:46:00|6275.85|6275.85|6276.34|6276.34|6276.34|6276.34|6275.85|6275.85|0
1634291170000|2021-10-15 09:46:10|6276.36|6276.36|6276.36|6276.36|6276.36|6276.36|6276.36|6276.36|0
1634291180000|2021-10-15 09:46:20|6276.15|6276.15|6276.13|6276.13|6276.42|6276.42|6276.13|6276.13|0
1634291190000|2021-10-15 09:46:30|6276.09|6276.09|6275.16|6275.16|6276.09|6276.09|6275.16|6275.16|0
1634291200000|2021-10-15 09:46:40|6274.72|6274.72|6275.71|6275.71|6275.71|6275.71|6274.2|6274.2|0
1634291230000|2021-10-15 09:47:10|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|0
1634291240000|2021-10-15 09:47:20|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|0
1634291260000|2021-10-15 09:47:40|6278.13|6278.13|6278.82|6278.82|6278.82|6278.82|6278.13|6278.13|0
1634291270000|2021-10-15 09:47:50|6278.84|6278.84|6278.84|6278.84|6278.84|6278.84|6278.84|6278.84|0
1634291280000|2021-10-15 09:48:00|6278.63|6278.63|6278.63|6278.63|6278.63|6278.63|6278.63|6278.63|0
1634291300000|2021-10-15 09:48:20|6279.06|6279.06|6278.53|6278.53|6279.11|6279.11|6278.53|6278.53|0
1634291310000|2021-10-15 09:48:30|6278.24|6278.24|6275.8|6275.8|6278.24|6278.24|6275.8|6275.8|0
1634291320000|2021-10-15 09:48:40|6275.06|6275.06|6275.04|6275.04|6275.06|6275.06|6275.04|6275.04|0
1634291330000|2021-10-15 09:48:50|6275.33|6275.33|6275.09|6275.09|6275.33|6275.33|6275.09|6275.09|0
1634291340000|2021-10-15 09:49:00|6275.96|6275.96|6276.63|6276.63|6277.34|6277.34|6275.96|6275.96|0
1634291350000|2021-10-15 09:49:10|6277.34|6277.34|6277.39|6277.39|6277.39|6277.39|6277.34|6277.34|0
1634291360000|2021-10-15 09:49:20|6277.68|6277.68|6277.97|6277.97|6277.97|6277.97|6277.68|6277.68|0
1634291370000|2021-10-15 09:49:30|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|0
1634291390000|2021-10-15 09:49:50|6278.5|6278.5|6278.91|6278.91|6279.14|6279.14|6278.5|6278.5|0
1634291400000|2021-10-15 09:50:00|6279.14|6279.14|6279.34|6279.34|6281.21|6281.21|6279.14|6279.14|0
1634291410000|2021-10-15 09:50:10|6279.92|6279.92|6276.61|6276.61|6279.92|6279.92|6276.61|6276.61|0
1634291420000|2021-10-15 09:50:20|6276.4|6276.4|6275.92|6275.92|6277.02|6277.02|6275.72|6275.72|0
1634291430000|2021-10-15 09:50:30|6276.15|6276.15|6276.15|6276.15|6276.73|6276.73|6276.15|6276.15|0
1634291440000|2021-10-15 09:50:40|6275|6275|6275.34|6275.34|6275.58|6275.58|6275|6275|0
1634291450000|2021-10-15 09:50:50|6275.38|6275.38|6274.73|6274.73|6275.38|6275.38|6274.73|6274.73|0
1634291460000|2021-10-15 09:51:00|6275.2|6275.2|6276.12|6276.12|6276.36|6276.36|6275.2|6275.2|0
1634291470000|2021-10-15 09:51:10|6276.41|6276.41|6276.84|6276.84|6277.13|6277.13|6276.05|6276.05|0
1634291480000|2021-10-15 09:51:20|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|0
1634291490000|2021-10-15 09:51:30|6275.83|6275.83|6275.83|6275.83|6275.83|6275.83|6275.83|6275.83|0
1634291500000|2021-10-15 09:51:40|6276.41|6276.41|6275.78|6275.78|6277.17|6277.17|6275.49|6275.49|0
1634291510000|2021-10-15 09:51:50|6273.97|6273.97|6272.77|6272.77|6273.97|6273.97|6272.77|6272.77|0
1634291520000|2021-10-15 09:52:00|6272.76|6272.76|6274.08|6274.08|6274.08|6274.08|6272.64|6272.64|0
1634291530000|2021-10-15 09:52:10|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|0
1634291540000|2021-10-15 09:52:20|6272.64|6272.64|6271.83|6271.83|6272.64|6272.64|6271.83|6271.83|0
1634291550000|2021-10-15 09:52:30|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|0
1634291560000|2021-10-15 09:52:40|6272.98|6272.98|6274.42|6274.42|6274.42|6274.42|6272.98|6272.98|0
1634291570000|2021-10-15 09:52:50|6274.45|6274.45|6275.45|6275.45|6276.32|6276.32|6274.45|6274.45|0
1634291580000|2021-10-15 09:53:00|6275.21|6275.21|6276.06|6276.06|6276.06|6276.06|6275.21|6275.21|0
1634291590000|2021-10-15 09:53:10|6275.82|6275.82|6275.53|6275.53|6275.82|6275.82|6275.53|6275.53|0
1634291600000|2021-10-15 09:53:20|6275.82|6275.82|6274.04|6274.04|6275.82|6275.82|6274.04|6274.04|0
1634291620000|2021-10-15 09:53:40|6273.47|6273.47|6273.75|6273.75|6273.75|6273.75|6273.47|6273.47|0
1634291630000|2021-10-15 09:53:50|6273.54|6273.54|6273.99|6273.99|6274.04|6274.04|6273.54|6273.54|0
1634291640000|2021-10-15 09:54:00|6274.28|6274.28|6274.52|6274.52|6274.52|6274.52|6273.99|6273.99|0
1634291650000|2021-10-15 09:54:10|6273.94|6273.94|6274.23|6274.23|6274.23|6274.23|6273.94|6273.94|0
1634291660000|2021-10-15 09:54:20|6274.22|6274.22|6273.86|6273.86|6274.51|6274.51|6273.86|6273.86|0
1634291670000|2021-10-15 09:54:30|6274.07|6274.07|6275.68|6275.68|6275.68|6275.68|6274.07|6274.07|0
1634291680000|2021-10-15 09:54:40|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|6275.39|6275.39|0
1634291690000|2021-10-15 09:54:50|6276.84|6276.84|6273.86|6273.86|6276.84|6276.84|6273.86|6273.86|0
1634291700000|2021-10-15 09:55:00|6274|6274|6273.96|6273.96|6274.53|6274.53|6273.96|6273.96|0
1634291710000|2021-10-15 09:55:10|6274.53|6274.53|6273.67|6273.67|6274.53|6274.53|6273.67|6273.67|0
1634291720000|2021-10-15 09:55:20|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|0
1634291730000|2021-10-15 09:55:30|6274.25|6274.25|6274.99|6274.99|6274.99|6274.99|6274.25|6274.25|0
1634291740000|2021-10-15 09:55:40|6275.9|6275.9|6275.42|6275.42|6275.9|6275.9|6275.13|6275.13|0
1634291750000|2021-10-15 09:55:50|6275.44|6275.44|6275.15|6275.15|6275.44|6275.44|6275.15|6275.15|0
1634291760000|2021-10-15 09:56:00|6275.44|6275.44|6276.23|6276.23|6276.23|6276.23|6275.44|6275.44|0
1634291770000|2021-10-15 09:56:10|6276.47|6276.47|6275.47|6275.47|6276.47|6276.47|6274.89|6274.89|0
1634291780000|2021-10-15 09:56:20|6275.71|6275.71|6275.85|6275.85|6276.95|6276.95|6275.71|6275.71|0
1634291790000|2021-10-15 09:56:30|6276.43|6276.43|6276.21|6276.21|6276.43|6276.43|6276.21|6276.21|0
1634291800000|2021-10-15 09:56:40|6275.37|6275.37|6275.66|6275.66|6275.66|6275.66|6275.37|6275.37|0
1634291810000|2021-10-15 09:56:50|6275.44|6275.44|6274.41|6274.41|6275.44|6275.44|6274.41|6274.41|0
1634291820000|2021-10-15 09:57:00|6274.7|6274.7|6276.19|6276.19|6276.19|6276.19|6274.7|6274.7|0
1634291830000|2021-10-15 09:57:10|6276.4|6276.4|6277.46|6277.46|6277.75|6277.75|6276.4|6276.4|0
1634291840000|2021-10-15 09:57:20|6277.75|6277.75|6276.93|6276.93|6278.03|6278.03|6276.93|6276.93|0
1634291850000|2021-10-15 09:57:30|6276.64|6276.64|6277.22|6277.22|6277.43|6277.43|6276.64|6276.64|0
1634291860000|2021-10-15 09:57:40|6277.67|6277.67|6276.62|6276.62|6277.67|6277.67|6276.59|6276.59|0
1634291870000|2021-10-15 09:57:50|6276.35|6276.35|6275.48|6275.48|6276.35|6276.35|6275.48|6275.48|0
1634291880000|2021-10-15 09:58:00|6274.77|6274.77|6275.02|6275.02|6275.02|6275.02|6274.49|6274.49|0
1634291890000|2021-10-15 09:58:10|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|0
1634291900000|2021-10-15 09:58:20|6274.54|6274.54|6275.48|6275.48|6276.01|6276.01|6274.54|6274.54|0
1634291910000|2021-10-15 09:58:30|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|0
1634291920000|2021-10-15 09:58:40|6276.93|6276.93|6276.59|6276.59|6277.4|6277.4|6276.3|6276.3|0
1634291930000|2021-10-15 09:58:50|6277.17|6277.17|6276.35|6276.35|6277.74|6277.74|6276.35|6276.35|0
1634291940000|2021-10-15 09:59:00|6277.22|6277.22|6277|6277|6277.29|6277.29|6277|6277|0
1634291950000|2021-10-15 09:59:10|6277.77|6277.77|6277.93|6277.93|6278.22|6278.22|6277.77|6277.77|0
1634291960000|2021-10-15 09:59:20|6278.22|6278.22|6278.22|6278.22|6278.51|6278.51|6278.22|6278.22|0
1634291970000|2021-10-15 09:59:30|6277.08|6277.08|6277.31|6277.31|6277.31|6277.31|6277.08|6277.08|0
1634291980000|2021-10-15 09:59:40|6276.74|6276.74|6276.6|6276.6|6277.31|6277.31|6276.6|6276.6|0
1634291990000|2021-10-15 09:59:50|6276.09|6276.09|6276.09|6276.09|6276.09|6276.09|6276.09|6276.09|0
1634292000000|2021-10-15 10:00:00|6275.88|6275.88|6275.59|6275.59|6276.46|6276.46|6275.59|6275.59|0
1634292010000|2021-10-15 10:00:10|6275.88|6275.88|6280.9|6280.9|6280.9|6280.9|6275.88|6275.88|0
1634292020000|2021-10-15 10:00:20|6281.19|6281.19|6281.21|6281.21|6281.21|6281.21|6281.19|6281.19|0
1634292030000|2021-10-15 10:00:30|6281.43|6281.43|6281.45|6281.45|6281.45|6281.45|6281.43|6281.43|0
1634292040000|2021-10-15 10:00:40|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|0
1634292050000|2021-10-15 10:00:50|6281.68|6281.68|6286.44|6286.44|6286.44|6286.44|6281.68|6281.68|0
1634292060000|2021-10-15 10:01:00|6287.37|6287.37|6287.37|6287.37|6287.61|6287.61|6287.37|6287.37|0
1634292070000|2021-10-15 10:01:10|6288.76|6288.76|6288.79|6288.79|6288.79|6288.79|6288.75|6288.75|0
1634292080000|2021-10-15 10:01:20|6288.5|6288.5|6288.25|6288.25|6288.5|6288.5|6288.25|6288.25|0
1634292090000|2021-10-15 10:01:30|6287.96|6287.96|6287.22|6287.22|6287.96|6287.96|6287.22|6287.22|0
1634292100000|2021-10-15 10:01:40|6287.2|6287.2|6286.68|6286.68|6287.2|6287.2|6286.68|6286.68|0
1634292110000|2021-10-15 10:01:50|6285.77|6285.77|6285.46|6285.46|6285.77|6285.77|6284.95|6284.95|0
1634292120000|2021-10-15 10:02:00|6285.75|6285.75|6287.8|6287.8|6287.8|6287.8|6285.71|6285.71|0
1634292140000|2021-10-15 10:02:20|6287.36|6287.36|6286.55|6286.55|6287.36|6287.36|6286.55|6286.55|0
1634292160000|2021-10-15 10:02:40|6287.08|6287.08|6288.23|6288.23|6288.25|6288.25|6287.08|6287.08|0
1634292170000|2021-10-15 10:02:50|6288.45|6288.45|6288.45|6288.45|6288.45|6288.45|6288.45|6288.45|0
1634292180000|2021-10-15 10:03:00|6288.02|6288.02|6284.88|6284.88|6288.02|6288.02|6284.88|6284.88|0
1634292190000|2021-10-15 10:03:10|6284.87|6284.87|6284.82|6284.82|6284.87|6284.87|6284.82|6284.82|0
1634292200000|2021-10-15 10:03:20|6285.03|6285.03|6285.03|6285.03|6285.51|6285.51|6285.03|6285.03|0
1634292210000|2021-10-15 10:03:30|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|0
1634292220000|2021-10-15 10:03:40|6283.25|6283.25|6282.72|6282.72|6283.3|6283.3|6282.72|6282.72|0
1634292230000|2021-10-15 10:03:50|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|6282.45|6282.45|0
1634292240000|2021-10-15 10:04:00|6282.71|6282.71|6283.91|6283.91|6283.91|6283.91|6282.71|6282.71|0
1634292260000|2021-10-15 10:04:20|6284.58|6284.58|6284.36|6284.36|6284.58|6284.58|6284.36|6284.36|0
1634292270000|2021-10-15 10:04:30|6285.22|6285.22|6287.93|6287.93|6287.93|6287.93|6285.22|6285.22|0
1634292280000|2021-10-15 10:04:40|6288.41|6288.41|6288.91|6288.91|6288.91|6288.91|6288.38|6288.38|0
1634292290000|2021-10-15 10:04:50|6289.14|6289.14|6289.12|6289.12|6289.6|6289.6|6289.12|6289.12|0
1634292300000|2021-10-15 10:05:00|6290.52|6290.52|6290.75|6290.75|6290.75|6290.75|6290.52|6290.52|0
1634292310000|2021-10-15 10:05:10|6290.18|6290.18|6289.62|6289.62|6290.18|6290.18|6289.6|6289.6|0
1634292320000|2021-10-15 10:05:20|6289.63|6289.63|6289.63|6289.63|6289.63|6289.63|6289.63|6289.63|0
1634292330000|2021-10-15 10:05:30|6288.49|6288.49|6288.42|6288.42|6288.49|6288.49|6287.75|6287.75|0
1634292340000|2021-10-15 10:05:40|6288.2|6288.2|6287.75|6287.75|6288.2|6288.2|6287.75|6287.75|0
1634292350000|2021-10-15 10:05:50|6287.32|6287.32|6285.23|6285.23|6287.32|6287.32|6285.23|6285.23|0
1634292360000|2021-10-15 10:06:00|6285.71|6285.71|6285.71|6285.71|6285.71|6285.71|6285.71|6285.71|0
1634292380000|2021-10-15 10:06:20|6285.7|6285.7|6286.05|6286.05|6286.05|6286.05|6285.12|6285.12|0
1634292390000|2021-10-15 10:06:30|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|0
1634292400000|2021-10-15 10:06:40|6285.82|6285.82|6285.34|6285.34|6285.82|6285.82|6285.34|6285.34|0
1634292410000|2021-10-15 10:06:50|6285.63|6285.63|6285.72|6285.72|6285.94|6285.94|6285.63|6285.63|0
1634292420000|2021-10-15 10:07:00|6287.23|6287.23|6287.66|6287.66|6287.66|6287.66|6287.23|6287.23|0
1634292430000|2021-10-15 10:07:10|6286.94|6286.94|6286.94|6286.94|6286.94|6286.94|6286.94|6286.94|0
1634292440000|2021-10-15 10:07:20|6287.16|6287.16|6287.16|6287.16|6287.16|6287.16|6287.16|6287.16|0
1634292450000|2021-10-15 10:07:30|6288.02|6288.02|6288.31|6288.31|6288.31|6288.31|6288.02|6288.02|0
1634292460000|2021-10-15 10:07:40|6290.15|6290.15|6290.15|6290.15|6290.36|6290.36|6290.15|6290.15|0
1634292470000|2021-10-15 10:07:50|6290.18|6290.18|6288.08|6288.08|6290.18|6290.18|6288.08|6288.08|0
1634292480000|2021-10-15 10:08:00|6288.1|6288.1|6287.69|6287.69|6288.15|6288.15|6287.69|6287.69|0
1634292490000|2021-10-15 10:08:10|6287.48|6287.48|6287.48|6287.48|6287.48|6287.48|6287.48|6287.48|0
1634292510000|2021-10-15 10:08:30|6286.61|6286.61|6285.39|6285.39|6286.61|6286.61|6285.39|6285.39|0
1634292520000|2021-10-15 10:08:40|6284.96|6284.96|6285.16|6285.16|6285.16|6285.16|6284.92|6284.92|0
1634292530000|2021-10-15 10:08:50|6285.4|6285.4|6285.4|6285.4|6285.4|6285.4|6285.4|6285.4|0
1634292550000|2021-10-15 10:09:10|6286.07|6286.07|6285.8|6285.8|6286.07|6286.07|6285.57|6285.57|0
1634292560000|2021-10-15 10:09:20|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|0
1634292580000|2021-10-15 10:09:40|6286.6|6286.6|6287.34|6287.34|6287.34|6287.34|6286.6|6286.6|0
1634292600000|2021-10-15 10:10:00|6287.77|6287.77|6284.1|6284.1|6287.77|6287.77|6284.1|6284.1|0
1634292610000|2021-10-15 10:10:10|6283.67|6283.67|6283.39|6283.39|6283.67|6283.67|6283.18|6283.18|0
1634292620000|2021-10-15 10:10:20|6283.18|6283.18|6283.66|6283.66|6283.66|6283.66|6283.15|6283.15|0
1634292630000|2021-10-15 10:10:30|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|0
1634292650000|2021-10-15 10:10:50|6284.13|6284.13|6284.13|6284.13|6284.13|6284.13|6284.13|6284.13|0
1634292660000|2021-10-15 10:11:00|6284.37|6284.37|6285.25|6285.25|6285.25|6285.25|6284.37|6284.37|0
1634292670000|2021-10-15 10:11:10|6286.55|6286.55|6286.83|6286.83|6286.83|6286.83|6286.26|6286.26|0
1634292680000|2021-10-15 10:11:20|6287.12|6287.12|6288.73|6288.73|6289.78|6289.78|6287.12|6287.12|0
1634292690000|2021-10-15 10:11:30|6288.44|6288.44|6287.86|6287.86|6288.44|6288.44|6287.86|6287.86|0
1634292700000|2021-10-15 10:11:40|6287.28|6287.28|6286.59|6286.59|6287.28|6287.28|6286.59|6286.59|0
1634292710000|2021-10-15 10:11:50|6286.61|6286.61|6286.56|6286.56|6286.61|6286.61|6285.74|6285.74|0
1634292720000|2021-10-15 10:12:00|6286.58|6286.58|6285.53|6285.53|6287.1|6287.1|6285.53|6285.53|0
1634292730000|2021-10-15 10:12:10|6285.52|6285.52|6285.52|6285.52|6285.52|6285.52|6285.52|6285.52|0
1634292740000|2021-10-15 10:12:20|6285.04|6285.04|6282.23|6282.23|6285.04|6285.04|6282.23|6282.23|0
1634292750000|2021-10-15 10:12:30|6282.52|6282.52|6282.53|6282.53|6282.53|6282.53|6282.52|6282.52|0
1634292760000|2021-10-15 10:12:40|6283.2|6283.2|6282.34|6282.34|6283.44|6283.44|6282.34|6282.34|0
1634292770000|2021-10-15 10:12:50|6282.56|6282.56|6282.34|6282.34|6282.56|6282.56|6282.34|6282.34|0
1634292780000|2021-10-15 10:13:00|6282.56|6282.56|6282.56|6282.56|6282.56|6282.56|6282.56|6282.56|0
1634292790000|2021-10-15 10:13:10|6281.87|6281.87|6281.36|6281.36|6281.87|6281.87|6281.36|6281.36|0
1634292810000|2021-10-15 10:13:30|6281.58|6281.58|6281.65|6281.65|6281.65|6281.65|6281.36|6281.36|0
1634292820000|2021-10-15 10:13:40|6281.36|6281.36|6281.07|6281.07|6281.65|6281.65|6281.07|6281.07|0
1634292830000|2021-10-15 10:13:50|6281.58|6281.58|6281.58|6281.58|6281.58|6281.58|6281.58|6281.58|0
1634292840000|2021-10-15 10:14:00|6282.01|6282.01|6282.48|6282.48|6282.48|6282.48|6282.01|6282.01|0
1634292850000|2021-10-15 10:14:10|6282.27|6282.27|6281.12|6281.12|6282.27|6282.27|6281.12|6281.12|0
1634292860000|2021-10-15 10:14:20|6281.08|6281.08|6281.53|6281.53|6281.53|6281.53|6281.08|6281.08|0
1634292870000|2021-10-15 10:14:30|6282.11|6282.11|6281.2|6281.2|6282.32|6282.32|6281.2|6281.2|0
1634292880000|2021-10-15 10:14:40|6280.99|6280.99|6278.69|6278.69|6281.2|6281.2|6278.69|6278.69|0
1634292890000|2021-10-15 10:14:50|6278.68|6278.68|6278.86|6278.86|6278.89|6278.89|6278.68|6278.68|0
1634292900000|2021-10-15 10:15:00|6279.1|6279.1|6279.13|6279.13|6279.13|6279.13|6279.1|6279.1|0
1634292910000|2021-10-15 10:15:10|6279.34|6279.34|6279.56|6279.56|6279.56|6279.56|6279.34|6279.34|0
1634292920000|2021-10-15 10:15:20|6279.27|6279.27|6280.64|6280.64|6280.64|6280.64|6279.27|6279.27|0
1634292930000|2021-10-15 10:15:30|6281.12|6281.12|6281.33|6281.33|6281.33|6281.33|6281.12|6281.12|0
1634292940000|2021-10-15 10:15:40|6281.57|6281.57|6281.57|6281.57|6281.57|6281.57|6281.57|6281.57|0
1634292950000|2021-10-15 10:15:50|6281.28|6281.28|6280.11|6280.11|6281.28|6281.28|6280.11|6280.11|0
1634292960000|2021-10-15 10:16:00|6280.33|6280.33|6280.33|6280.33|6280.33|6280.33|6280.33|6280.33|0
1634292970000|2021-10-15 10:16:10|6280.34|6280.34|6281.08|6281.08|6281.29|6281.29|6280.34|6280.34|0
1634292980000|2021-10-15 10:16:20|6281.51|6281.51|6283.23|6283.23|6283.23|6283.23|6281.51|6281.51|0
1634292990000|2021-10-15 10:16:30|6282.94|6282.94|6280.89|6280.89|6282.94|6282.94|6280.89|6280.89|0
1634293010000|2021-10-15 10:16:50|6280.6|6280.6|6280.24|6280.24|6280.6|6280.6|6279.41|6279.41|0
1634293020000|2021-10-15 10:17:00|6280.46|6280.46|6279.52|6279.52|6280.46|6280.46|6279.31|6279.31|0
1634293040000|2021-10-15 10:17:20|6280.65|6280.65|6280.22|6280.22|6280.94|6280.94|6280.22|6280.22|0
1634293050000|2021-10-15 10:17:30|6279.98|6279.98|6279.76|6279.76|6279.98|6279.98|6279.76|6279.76|0
1634293060000|2021-10-15 10:17:40|6279.74|6279.74|6279.74|6279.74|6279.74|6279.74|6279.74|6279.74|0
1634293070000|2021-10-15 10:17:50|6279.98|6279.98|6280.41|6280.41|6280.41|6280.41|6279.98|6279.98|0
1634293080000|2021-10-15 10:18:00|6280.12|6280.12|6281.16|6281.16|6281.16|6281.16|6280.12|6280.12|0
1634293090000|2021-10-15 10:18:10|6281.45|6281.45|6281.16|6281.16|6281.45|6281.45|6281.16|6281.16|0
1634293110000|2021-10-15 10:18:30|6281.45|6281.45|6281.76|6281.76|6281.76|6281.76|6281.45|6281.45|0
1634293120000|2021-10-15 10:18:40|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|0
1634293130000|2021-10-15 10:18:50|6282.39|6282.39|6284.23|6284.23|6284.23|6284.23|6282.39|6282.39|0
1634293140000|2021-10-15 10:19:00|6284.01|6284.01|6283.8|6283.8|6284.23|6284.23|6283.8|6283.8|0
1634293150000|2021-10-15 10:19:10|6283.56|6283.56|6283.56|6283.56|6283.56|6283.56|6283.56|6283.56|0
1634293160000|2021-10-15 10:19:20|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|0
1634293180000|2021-10-15 10:19:40|6283.81|6283.81|6284.39|6284.39|6284.39|6284.39|6283.81|6283.81|0
1634293190000|2021-10-15 10:19:50|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|0
1634293200000|2021-10-15 10:20:00|6284.6|6284.6|6286.3|6286.3|6286.3|6286.3|6284.6|6284.6|0
1634293210000|2021-10-15 10:20:10|6286.54|6286.54|6286.54|6286.54|6286.54|6286.54|6286.54|6286.54|0
1634293220000|2021-10-15 10:20:20|6286.33|6286.33|6286.11|6286.11|6286.33|6286.33|6286.11|6286.11|0
1634293230000|2021-10-15 10:20:30|6286.54|6286.54|6286.78|6286.78|6286.78|6286.78|6286.54|6286.54|0
1634293250000|2021-10-15 10:20:50|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|0
1634293260000|2021-10-15 10:21:00|6287.45|6287.45|6287.45|6287.45|6287.9|6287.9|6287.23|6287.23|0
1634293270000|2021-10-15 10:21:10|6288.32|6288.32|6288.32|6288.32|6288.32|6288.32|6288.32|6288.32|0
1634293280000|2021-10-15 10:21:20|6288.1|6288.1|6287.29|6287.29|6288.1|6288.1|6287.29|6287.29|0
1634293290000|2021-10-15 10:21:30|6286.76|6286.76|6286.54|6286.54|6286.76|6286.76|6286.54|6286.54|0
1634293300000|2021-10-15 10:21:40|6286.56|6286.56|6286.56|6286.56|6286.56|6286.56|6286.56|6286.56|0
1634293310000|2021-10-15 10:21:50|6286.58|6286.58|6286.29|6286.29|6286.6|6286.6|6286.29|6286.29|0
1634293320000|2021-10-15 10:22:00|6285.82|6285.82|6285.82|6285.82|6285.82|6285.82|6285.82|6285.82|0
1634293330000|2021-10-15 10:22:10|6285.8|6285.8|6285.78|6285.78|6285.8|6285.8|6285.78|6285.78|0
1634293340000|2021-10-15 10:22:20|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|0
1634293350000|2021-10-15 10:22:30|6286|6286|6286.45|6286.45|6286.69|6286.69|6286|6286|0
1634293360000|2021-10-15 10:22:40|6286.23|6286.23|6286.45|6286.45|6286.47|6286.47|6286.23|6286.23|0
1634293380000|2021-10-15 10:23:00|6286.74|6286.74|6284.99|6284.99|6286.74|6286.74|6284.95|6284.95|0
1634293400000|2021-10-15 10:23:20|6284.56|6284.56|6284.97|6284.97|6284.99|6284.99|6284.56|6284.56|0
1634293410000|2021-10-15 10:23:30|6285.19|6285.19|6285.19|6285.19|6285.19|6285.19|6285.19|6285.19|0
1634293420000|2021-10-15 10:23:40|6284.97|6284.97|6285.68|6285.68|6285.68|6285.68|6284.97|6284.97|0
1634293430000|2021-10-15 10:23:50|6285.9|6285.9|6286.26|6286.26|6286.26|6286.26|6285.68|6285.68|0
1634293440000|2021-10-15 10:24:00|6286.48|6286.48|6286.79|6286.79|6286.79|6286.79|6286.26|6286.26|0
1634293450000|2021-10-15 10:24:10|6287|6287|6287|6287|6287|6287|6287|6287|0
1634293460000|2021-10-15 10:24:20|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|0
1634293470000|2021-10-15 10:24:30|6286.44|6286.44|6285.68|6285.68|6286.44|6286.44|6285.68|6285.68|0
1634293480000|2021-10-15 10:24:40|6285.9|6285.9|6286.06|6286.06|6286.06|6286.06|6285.61|6285.61|0
1634293490000|2021-10-15 10:24:50|6286.09|6286.09|6286.38|6286.38|6286.38|6286.38|6286.09|6286.09|0
1634293500000|2021-10-15 10:25:00|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|0
1634293510000|2021-10-15 10:25:10|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|0
1634293520000|2021-10-15 10:25:20|6287.07|6287.07|6287.07|6287.07|6287.07|6287.07|6287.07|6287.07|0
1634293530000|2021-10-15 10:25:30|6287.28|6287.28|6286.99|6286.99|6287.28|6287.28|6286.99|6286.99|0
1634293540000|2021-10-15 10:25:40|6286.52|6286.52|6286.52|6286.52|6286.52|6286.52|6286.52|6286.52|0
1634293570000|2021-10-15 10:26:10|6286.76|6286.76|6284.88|6284.88|6286.76|6286.76|6284.88|6284.88|0
1634293580000|2021-10-15 10:26:20|6284.84|6284.84|6283.79|6283.79|6284.84|6284.84|6283.79|6283.79|0
1634293590000|2021-10-15 10:26:30|6284.08|6284.08|6283.9|6283.9|6284.33|6284.33|6283.9|6283.9|0
1634293600000|2021-10-15 10:26:40|6283.61|6283.61|6283.44|6283.44|6283.61|6283.61|6283.4|6283.4|0
1634293620000|2021-10-15 10:27:00|6284.02|6284.02|6285.32|6285.32|6285.53|6285.53|6284.02|6284.02|0
1634293630000|2021-10-15 10:27:10|6285.03|6285.03|6285.46|6285.46|6285.46|6285.46|6285.03|6285.03|0
1634293640000|2021-10-15 10:27:20|6286.41|6286.41|6286.18|6286.18|6286.41|6286.41|6286.18|6286.18|0
1634293650000|2021-10-15 10:27:30|6286.16|6286.16|6286.16|6286.16|6286.16|6286.16|6286.16|6286.16|0
1634293680000|2021-10-15 10:28:00|6286.14|6286.14|6286.13|6286.13|6286.43|6286.43|6286.13|6286.13|0
1634293690000|2021-10-15 10:28:10|6286.8|6286.8|6286.15|6286.15|6286.8|6286.8|6286.15|6286.15|0
1634293700000|2021-10-15 10:28:20|6286.37|6286.37|6286.15|6286.15|6286.37|6286.37|6286.15|6286.15|0
1634293710000|2021-10-15 10:28:30|6285.91|6285.91|6285.91|6285.91|6285.91|6285.91|6285.91|6285.91|0
1634293730000|2021-10-15 10:28:50|6285.63|6285.63|6286.32|6286.32|6286.32|6286.32|6285.63|6285.63|0
1634293740000|2021-10-15 10:29:00|6286.1|6286.1|6286.32|6286.32|6286.32|6286.32|6286.1|6286.1|0
1634293760000|2021-10-15 10:29:20|6286.9|6286.9|6284.84|6284.84|6286.9|6286.9|6284.84|6284.84|0
1634293770000|2021-10-15 10:29:30|6284.6|6284.6|6285.18|6285.18|6285.18|6285.18|6284.6|6284.6|0
1634293780000|2021-10-15 10:29:40|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|0
1634293790000|2021-10-15 10:29:50|6285.44|6285.44|6284.87|6284.87|6285.44|6285.44|6284.87|6284.87|0
1634293800000|2021-10-15 10:30:00|6284.65|6284.65|6286.21|6286.21|6286.21|6286.21|6284.65|6284.65|0
1634293820000|2021-10-15 10:30:20|6285.63|6285.63|6285.87|6285.87|6285.87|6285.87|6285.63|6285.63|0
1634293840000|2021-10-15 10:30:40|6285.39|6285.39|6284.75|6284.75|6285.39|6285.39|6284.75|6284.75|0
1634293860000|2021-10-15 10:31:00|6284.51|6284.51|6286.74|6286.74|6286.95|6286.95|6284.51|6284.51|0
1634293900000|2021-10-15 10:31:40|6286.5|6286.5|6287|6287|6287|6287|6286.5|6286.5|0
1634293910000|2021-10-15 10:31:50|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|6287.02|0
1634293930000|2021-10-15 10:32:10|6287.26|6287.26|6287.55|6287.55|6287.55|6287.55|6287.26|6287.26|0
1634293940000|2021-10-15 10:32:20|6287.78|6287.78|6287.78|6287.78|6287.78|6287.78|6287.78|6287.78|0
1634293950000|2021-10-15 10:32:30|6288.22|6288.22|6288.23|6288.23|6288.23|6288.23|6288.22|6288.22|0
1634293960000|2021-10-15 10:32:40|6289.38|6289.38|6289.9|6289.9|6289.9|6289.9|6289.38|6289.38|0
1634293970000|2021-10-15 10:32:50|6289.69|6289.69|6289.02|6289.02|6289.9|6289.9|6289.02|6289.02|0
1634293980000|2021-10-15 10:33:00|6288.8|6288.8|6288.11|6288.11|6288.8|6288.8|6288.11|6288.11|0
1634293990000|2021-10-15 10:33:10|6287.53|6287.53|6287.53|6287.53|6287.53|6287.53|6287.53|6287.53|0
1634294000000|2021-10-15 10:33:20|6287.32|6287.32|6287.32|6287.32|6287.32|6287.32|6287.32|6287.32|0
1634294010000|2021-10-15 10:33:30|6287.08|6287.08|6286.82|6286.82|6287.08|6287.08|6286.6|6286.6|0
1634294020000|2021-10-15 10:33:40|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|0
1634294040000|2021-10-15 10:34:00|6286.82|6286.82|6287.8|6287.8|6287.8|6287.8|6286.82|6286.82|0
1634294050000|2021-10-15 10:34:10|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|0
1634294070000|2021-10-15 10:34:30|6287.46|6287.46|6286.49|6286.49|6287.46|6287.46|6286.49|6286.49|0
1634294080000|2021-10-15 10:34:40|6285.91|6285.91|6286.39|6286.39|6286.39|6286.39|6285.91|6285.91|0
1634294090000|2021-10-15 10:34:50|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|0
1634294120000|2021-10-15 10:35:20|6286.24|6286.24|6286.24|6286.24|6286.24|6286.24|6286.24|6286.24|0
1634294130000|2021-10-15 10:35:30|6286.46|6286.46|6286.02|6286.02|6286.46|6286.46|6285.36|6285.36|0
1634294140000|2021-10-15 10:35:40|6285.81|6285.81|6285.81|6285.81|6285.81|6285.81|6285.81|6285.81|0
1634294150000|2021-10-15 10:35:50|6286.93|6286.93|6286.48|6286.48|6286.93|6286.93|6286.48|6286.48|0
1634294160000|2021-10-15 10:36:00|6286.93|6286.93|6287.75|6287.75|6287.75|6287.75|6286.93|6286.93|0
1634294170000|2021-10-15 10:36:10|6288.18|6288.18|6287.98|6287.98|6288.39|6288.39|6287.75|6287.75|0
1634294200000|2021-10-15 10:36:40|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|0
1634294220000|2021-10-15 10:37:00|6286.98|6286.98|6287.63|6287.63|6287.63|6287.63|6285.28|6285.28|0
1634294230000|2021-10-15 10:37:10|6287.41|6287.41|6287.65|6287.65|6287.65|6287.65|6287.2|6287.2|0
1634294250000|2021-10-15 10:37:30|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|0
1634294260000|2021-10-15 10:37:40|6287.17|6287.17|6287.17|6287.17|6287.39|6287.39|6287.17|6287.17|0
1634294270000|2021-10-15 10:37:50|6287.65|6287.65|6287.87|6287.87|6287.87|6287.87|6287.65|6287.65|0
1634294280000|2021-10-15 10:38:00|6290.04|6290.04|6291.05|6291.05|6291.05|6291.05|6290.04|6290.04|0
1634294290000|2021-10-15 10:38:10|6290.81|6290.81|6290.81|6290.81|6290.81|6290.81|6290.81|6290.81|0
1634294300000|2021-10-15 10:38:20|6291.1|6291.1|6290.47|6290.47|6291.1|6291.1|6290.47|6290.47|0
1634294310000|2021-10-15 10:38:30|6290.01|6290.01|6290.01|6290.01|6290.01|6290.01|6290.01|6290.01|0
1634294330000|2021-10-15 10:38:50|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|0
1634294340000|2021-10-15 10:39:00|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|0
1634294350000|2021-10-15 10:39:10|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|0
1634294360000|2021-10-15 10:39:20|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|0
1634294370000|2021-10-15 10:39:30|6289.22|6289.22|6289.22|6289.22|6289.22|6289.22|6289.22|6289.22|0
1634294380000|2021-10-15 10:39:40|6289.26|6289.26|6290.52|6290.52|6290.52|6290.52|6289.26|6289.26|0
1634294400000|2021-10-15 10:40:00|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.01|6290.01|0
1634294420000|2021-10-15 10:40:20|6289.35|6289.35|6288.25|6288.25|6289.35|6289.35|6288.25|6288.25|0
1634294430000|2021-10-15 10:40:30|6288.46|6288.46|6286.78|6286.78|6288.46|6288.46|6285.75|6285.75|0
1634294440000|2021-10-15 10:40:40|6287.36|6287.36|6286.78|6286.78|6287.36|6287.36|6286.78|6286.78|0
1634294450000|2021-10-15 10:40:50|6286.75|6286.75|6286.71|6286.71|6286.75|6286.75|6286.71|6286.71|0
1634294460000|2021-10-15 10:41:00|6287|6287|6288.03|6288.03|6288.03|6288.03|6287|6287|0
1634294470000|2021-10-15 10:41:10|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|0
1634294480000|2021-10-15 10:41:20|6287.83|6287.83|6287.83|6287.83|6287.83|6287.83|6287.83|6287.83|0
1634294500000|2021-10-15 10:41:40|6287.54|6287.54|6287.25|6287.25|6287.54|6287.54|6286.96|6286.96|0
1634294510000|2021-10-15 10:41:50|6286.96|6286.96|6286.73|6286.73|6286.96|6286.96|6286.73|6286.73|0
1634294520000|2021-10-15 10:42:00|6286.96|6286.96|6288.5|6288.5|6288.5|6288.5|6286.96|6286.96|0
1634294530000|2021-10-15 10:42:10|6289.19|6289.19|6289.23|6289.23|6289.23|6289.23|6289.19|6289.19|0
1634294540000|2021-10-15 10:42:20|6288.75|6288.75|6288.18|6288.18|6288.75|6288.75|6288.18|6288.18|0
1634294560000|2021-10-15 10:42:40|6287.96|6287.96|6287.75|6287.75|6287.96|6287.96|6287.75|6287.75|0
1634294580000|2021-10-15 10:43:00|6288.22|6288.22|6289.71|6289.71|6289.95|6289.95|6288.22|6288.22|0
1634294590000|2021-10-15 10:43:10|6290.4|6290.4|6290.19|6290.19|6290.4|6290.4|6290.19|6290.19|0
1634294600000|2021-10-15 10:43:20|6290.15|6290.15|6289.94|6289.94|6290.15|6290.15|6289.94|6289.94|0
1634294630000|2021-10-15 10:43:50|6289.96|6289.96|6289.96|6289.96|6289.96|6289.96|6289.96|6289.96|0
1634294640000|2021-10-15 10:44:00|6289.48|6289.48|6290.4|6290.4|6290.4|6290.4|6289.48|6289.48|0
1634294650000|2021-10-15 10:44:10|6290.19|6290.19|6290.19|6290.19|6290.19|6290.19|6290.19|6290.19|0
1634294670000|2021-10-15 10:44:30|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|0
1634294680000|2021-10-15 10:44:40|6291.45|6291.45|6291.67|6291.67|6291.67|6291.67|6291.45|6291.45|0
1634294690000|2021-10-15 10:44:50|6291.69|6291.69|6291.69|6291.69|6291.69|6291.69|6291.69|6291.69|0
1634294700000|2021-10-15 10:45:00|6291.47|6291.47|6291.06|6291.06|6291.71|6291.71|6291.06|6291.06|0
1634294730000|2021-10-15 10:45:30|6291.08|6291.08|6292.09|6292.09|6292.09|6292.09|6291.08|6291.08|0
1634294740000|2021-10-15 10:45:40|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|0
1634294790000|2021-10-15 10:46:30|6292.61|6292.61|6293.09|6293.09|6293.09|6293.09|6292.61|6292.61|0
1634294800000|2021-10-15 10:46:40|6292.88|6292.88|6292.88|6292.88|6292.88|6292.88|6292.88|6292.88|0
1634294810000|2021-10-15 10:46:50|6293.31|6293.31|6293.33|6293.33|6293.33|6293.33|6293.31|6293.31|0
1634294830000|2021-10-15 10:47:10|6292.8|6292.8|6292.8|6292.8|6292.8|6292.8|6292.8|6292.8|0
1634294840000|2021-10-15 10:47:20|6291.82|6291.82|6292.49|6292.49|6292.49|6292.49|6291.82|6291.82|0
1634294850000|2021-10-15 10:47:30|6292.27|6292.27|6289.2|6289.2|6292.27|6292.27|6289.2|6289.2|0
1634294860000|2021-10-15 10:47:40|6289.63|6289.63|6289.2|6289.2|6289.87|6289.87|6289.2|6289.2|0
1634294870000|2021-10-15 10:47:50|6289.19|6289.19|6289.4|6289.4|6289.4|6289.4|6289.19|6289.19|0
1634294880000|2021-10-15 10:48:00|6288.83|6288.83|6288.83|6288.83|6288.83|6288.83|6288.61|6288.61|0
1634294890000|2021-10-15 10:48:10|6288.61|6288.61|6288.83|6288.83|6289.04|6289.04|6288.4|6288.4|0
1634294900000|2021-10-15 10:48:20|6289.06|6289.06|6289.64|6289.64|6289.86|6289.86|6289.06|6289.06|0
1634294910000|2021-10-15 10:48:30|6289.06|6289.06|6288.37|6288.37|6289.06|6289.06|6288.37|6288.37|0
1634294920000|2021-10-15 10:48:40|6288.61|6288.61|6289.57|6289.57|6289.57|6289.57|6288.61|6288.61|0
1634294930000|2021-10-15 10:48:50|6289.86|6289.86|6289.86|6289.86|6289.86|6289.86|6289.86|6289.86|0
1634294940000|2021-10-15 10:49:00|6289.87|6289.87|6290.74|6290.74|6290.74|6290.74|6289.87|6289.87|0
1634294950000|2021-10-15 10:49:10|6290.98|6290.98|6290.4|6290.4|6290.98|6290.98|6290.4|6290.4|0
1634294960000|2021-10-15 10:49:20|6290.98|6290.98|6290.98|6290.98|6290.98|6290.98|6290.98|6290.98|0
1634294980000|2021-10-15 10:49:40|6291.22|6291.22|6291.22|6291.22|6291.22|6291.22|6291.22|6291.22|0
1634295020000|2021-10-15 10:50:20|6291.26|6291.26|6291.28|6291.28|6291.28|6291.28|6291.26|6291.26|0
1634295040000|2021-10-15 10:50:40|6289.99|6289.99|6289.56|6289.56|6290.06|6290.06|6289.56|6289.56|0
1634295050000|2021-10-15 10:50:50|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|0
1634295110000|2021-10-15 10:51:50|6289.86|6289.86|6289.9|6289.9|6289.9|6289.9|6289.86|6289.86|0
1634295130000|2021-10-15 10:52:10|6289.03|6289.03|6289.03|6289.03|6289.03|6289.03|6289.03|6289.03|0
1634295140000|2021-10-15 10:52:20|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|0
1634295150000|2021-10-15 10:52:30|6288.81|6288.81|6288.79|6288.79|6288.81|6288.81|6288.57|6288.57|0
1634295160000|2021-10-15 10:52:40|6289.03|6289.03|6288.33|6288.33|6289.04|6289.04|6288.33|6288.33|0
1634295170000|2021-10-15 10:52:50|6288.09|6288.09|6288.25|6288.25|6288.76|6288.76|6288.09|6288.09|0
1634295190000|2021-10-15 10:53:10|6287.67|6287.67|6287.67|6287.67|6287.67|6287.67|6287.67|6287.67|0
1634295200000|2021-10-15 10:53:20|6287.96|6287.96|6288.47|6288.47|6288.47|6288.47|6287.96|6287.96|0
1634295210000|2021-10-15 10:53:30|6288.71|6288.71|6288.71|6288.71|6288.71|6288.71|6288.71|6288.71|0
1634295220000|2021-10-15 10:53:40|6288.49|6288.49|6288.49|6288.49|6288.49|6288.49|6288.49|6288.49|0
1634295240000|2021-10-15 10:54:00|6288.26|6288.26|6289|6289|6289|6289|6288.26|6288.26|0
1634295250000|2021-10-15 10:54:10|6288.99|6288.99|6288.99|6288.99|6288.99|6288.99|6288.99|6288.99|0
1634295270000|2021-10-15 10:54:30|6288.7|6288.7|6288.22|6288.22|6289.27|6289.27|6288.22|6288.22|0
1634295280000|2021-10-15 10:54:40|6287.98|6287.98|6288.17|6288.17|6288.17|6288.17|6287.93|6287.93|0
1634295300000|2021-10-15 10:55:00|6288.16|6288.16|6287.4|6287.4|6288.16|6288.16|6287.39|6287.39|0
1634295340000|2021-10-15 10:55:40|6286.82|6286.82|6283.72|6283.72|6286.82|6286.82|6283.72|6283.72|0
1634295360000|2021-10-15 10:56:00|6284.91|6284.91|6285.2|6285.2|6285.2|6285.2|6284.91|6284.91|0
1634295370000|2021-10-15 10:56:10|6284.99|6284.99|6285.2|6285.2|6285.2|6285.2|6284.99|6284.99|0
1634295380000|2021-10-15 10:56:20|6284.62|6284.62|6284.62|6284.62|6284.7|6284.7|6284.41|6284.41|0
1634295390000|2021-10-15 10:56:30|6284.91|6284.91|6286.45|6286.45|6286.69|6286.69|6284.91|6284.91|0
1634295410000|2021-10-15 10:56:50|6286.21|6286.21|6285.63|6285.63|6286.21|6286.21|6285.63|6285.63|0
1634295430000|2021-10-15 10:57:10|6285.69|6285.69|6285.72|6285.72|6285.72|6285.72|6285.69|6285.69|0
1634295440000|2021-10-15 10:57:20|6285.29|6285.29|6283.69|6283.69|6285.29|6285.29|6283.69|6283.69|0
1634295450000|2021-10-15 10:57:30|6283.47|6283.47|6283.18|6283.18|6283.47|6283.47|6283.18|6283.18|0
1634295460000|2021-10-15 10:57:40|6282.89|6282.89|6282.89|6282.89|6282.89|6282.89|6282.89|6282.89|0
1634295470000|2021-10-15 10:57:50|6281.92|6281.92|6283.26|6283.26|6283.26|6283.26|6281.49|6281.49|0
1634295480000|2021-10-15 10:58:00|6283.22|6283.22|6283.68|6283.68|6283.68|6283.68|6283.22|6283.22|0
1634295490000|2021-10-15 10:58:10|6283.89|6283.89|6285.57|6285.57|6285.57|6285.57|6283.89|6283.89|0
1634295500000|2021-10-15 10:58:20|6285|6285|6284.78|6284.78|6285|6285|6284.78|6284.78|0
1634295510000|2021-10-15 10:58:30|6284.57|6284.57|6284.57|6284.57|6284.57|6284.57|6284.57|6284.57|0
1634295540000|2021-10-15 10:59:00|6283.85|6283.85|6283.85|6283.85|6284.3|6284.3|6283.85|6283.85|0
1634295560000|2021-10-15 10:59:20|6284.14|6284.14|6284.81|6284.81|6284.81|6284.81|6284.14|6284.14|0
1634295590000|2021-10-15 10:59:50|6285.39|6285.39|6287.13|6287.13|6287.13|6287.13|6285.39|6285.39|0
1634295600000|2021-10-15 11:00:00|6287.16|6287.16|6286.05|6286.05|6287.16|6287.16|6286.05|6286.05|0
1634295610000|2021-10-15 11:00:10|6285.76|6285.76|6285.47|6285.47|6285.76|6285.76|6285.47|6285.47|0
1634295630000|2021-10-15 11:00:30|6285.91|6285.91|6287.71|6287.71|6287.71|6287.71|6285.91|6285.91|0
1634295640000|2021-10-15 11:00:40|6288.14|6288.14|6288.36|6288.36|6288.36|6288.36|6288.14|6288.14|0
1634295650000|2021-10-15 11:00:50|6288.38|6288.38|6288.4|6288.4|6288.4|6288.4|6288.16|6288.16|0
1634295670000|2021-10-15 11:01:10|6288.16|6288.16|6287.73|6287.73|6288.16|6288.16|6287.73|6287.73|0
1634295680000|2021-10-15 11:01:20|6287.95|6287.95|6288.4|6288.4|6288.4|6288.4|6287.95|6287.95|0
1634295700000|2021-10-15 11:01:40|6288.16|6288.16|6286.02|6286.02|6288.16|6288.16|6286.02|6286.02|0
1634295710000|2021-10-15 11:01:50|6285.74|6285.74|6285.7|6285.7|6285.74|6285.74|6285.7|6285.7|0
1634295720000|2021-10-15 11:02:00|6285.73|6285.73|6285.52|6285.52|6285.73|6285.73|6285.52|6285.52|0
1634295730000|2021-10-15 11:02:10|6284.8|6284.8|6284.08|6284.08|6284.8|6284.8|6284.08|6284.08|0
1634295740000|2021-10-15 11:02:20|6283.87|6283.87|6283.87|6283.87|6283.87|6283.87|6283.87|6283.87|0
1634295760000|2021-10-15 11:02:40|6283.63|6283.63|6284.42|6284.42|6284.42|6284.42|6283.63|6283.63|0
1634295770000|2021-10-15 11:02:50|6284.21|6284.21|6284.21|6284.21|6284.21|6284.21|6284.21|6284.21|0
1634295780000|2021-10-15 11:03:00|6283.99|6283.99|6283.75|6283.75|6283.99|6283.99|6283.75|6283.75|0
1634295790000|2021-10-15 11:03:10|6283.74|6283.74|6283.13|6283.13|6283.74|6283.74|6283.09|6283.09|0
1634295810000|2021-10-15 11:03:30|6283.11|6283.11|6283.11|6283.11|6283.11|6283.11|6283.11|6283.11|0
1634295820000|2021-10-15 11:03:40|6283.54|6283.54|6283.54|6283.54|6283.54|6283.54|6283.54|6283.54|0
1634295850000|2021-10-15 11:04:10|6283.11|6283.11|6282.39|6282.39|6283.11|6283.11|6282.39|6282.39|0
1634295870000|2021-10-15 11:04:30|6282.97|6282.97|6283.19|6283.19|6283.19|6283.19|6282.97|6282.97|0
1634295880000|2021-10-15 11:04:40|6282.75|6282.75|6282.75|6282.75|6282.75|6282.75|6282.75|6282.75|0
1634295890000|2021-10-15 11:04:50|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|6282.73|6282.73|0
1634295900000|2021-10-15 11:05:00|6282.75|6282.75|6282.7|6282.7|6282.99|6282.99|6282.7|6282.7|0
1634295920000|2021-10-15 11:05:20|6281.93|6281.93|6281.93|6281.93|6281.93|6281.93|6281.93|6281.93|0
1634295930000|2021-10-15 11:05:30|6281.72|6281.72|6281.14|6281.14|6281.72|6281.72|6281.14|6281.14|0
1634295950000|2021-10-15 11:05:50|6279.78|6279.78|6278.26|6278.26|6279.78|6279.78|6278.26|6278.26|0
1634295960000|2021-10-15 11:06:00|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|0
1634295970000|2021-10-15 11:06:10|6278.47|6278.47|6278.47|6278.47|6278.47|6278.47|6278.47|6278.47|0
1634295980000|2021-10-15 11:06:20|6277.52|6277.52|6277.48|6277.48|6277.52|6277.52|6277.48|6277.48|0
1634295990000|2021-10-15 11:06:30|6277.47|6277.47|6276.6|6276.6|6277.47|6277.47|6276.6|6276.6|0
1634296000000|2021-10-15 11:06:40|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|0
1634296020000|2021-10-15 11:07:00|6276.36|6276.36|6275.72|6275.72|6276.36|6276.36|6275.72|6275.72|0
1634296040000|2021-10-15 11:07:20|6276|6276|6276.22|6276.22|6276.22|6276.22|6276|6276|0
1634296050000|2021-10-15 11:07:30|6276.7|6276.7|6277.15|6277.15|6277.15|6277.15|6276.44|6276.44|0
1634296060000|2021-10-15 11:07:40|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|0
1634296070000|2021-10-15 11:07:50|6278|6278|6278|6278|6278|6278|6278|6278|0
1634296080000|2021-10-15 11:08:00|6278.21|6278.21|6278.21|6278.21|6278.21|6278.21|6278.21|6278.21|0
1634296090000|2021-10-15 11:08:10|6278|6278|6278|6278|6278|6278|6278|6278|0
1634296100000|2021-10-15 11:08:20|6278.21|6278.21|6278.54|6278.54|6279.37|6279.37|6278.21|6278.21|0
1634296110000|2021-10-15 11:08:30|6278.3|6278.3|6279.23|6279.23|6279.23|6279.23|6278.3|6278.3|0
1634296120000|2021-10-15 11:08:40|6279.52|6279.52|6279.23|6279.23|6279.52|6279.52|6279.23|6279.23|0
1634296140000|2021-10-15 11:09:00|6279.66|6279.66|6279.9|6279.9|6279.9|6279.9|6279.66|6279.66|0
1634296150000|2021-10-15 11:09:10|6280.19|6280.19|6280.19|6280.19|6280.19|6280.19|6280.19|6280.19|0
1634296160000|2021-10-15 11:09:20|6280.62|6280.62|6280.43|6280.43|6281.1|6281.1|6280.43|6280.43|0
1634296170000|2021-10-15 11:09:30|6280.72|6280.72|6280.67|6280.67|6280.96|6280.96|6280.48|6280.48|0
1634296190000|2021-10-15 11:09:50|6280.68|6280.68|6280.68|6280.68|6280.68|6280.68|6280.68|6280.68|0
1634296200000|2021-10-15 11:10:00|6280.45|6280.45|6281.02|6281.02|6281.02|6281.02|6280.45|6280.45|0
1634296230000|2021-10-15 11:10:30|6281.26|6281.26|6281.55|6281.55|6281.55|6281.55|6281.26|6281.26|0
1634296240000|2021-10-15 11:10:40|6281.53|6281.53|6280.77|6280.77|6281.56|6281.56|6280.77|6280.77|0
1634296250000|2021-10-15 11:10:50|6280.05|6280.05|6279.62|6279.62|6280.05|6280.05|6279.62|6279.62|0
1634296260000|2021-10-15 11:11:00|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|0
1634296280000|2021-10-15 11:11:20|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|0
1634296290000|2021-10-15 11:11:30|6279.62|6279.62|6279.33|6279.33|6279.62|6279.62|6279.33|6279.33|0
1634296300000|2021-10-15 11:11:40|6279.55|6279.55|6279.57|6279.57|6279.79|6279.79|6279.55|6279.55|0
1634296310000|2021-10-15 11:11:50|6279.59|6279.59|6280.86|6280.86|6280.86|6280.86|6279.59|6279.59|0
1634296320000|2021-10-15 11:12:00|6280.57|6280.57|6281.28|6281.28|6281.28|6281.28|6280.56|6280.56|0
1634296330000|2021-10-15 11:12:10|6281.33|6281.33|6281.58|6281.58|6281.58|6281.58|6281.33|6281.33|0
1634296340000|2021-10-15 11:12:20|6281.1|6281.1|6281.02|6281.02|6281.82|6281.82|6280.96|6280.96|0
1634296350000|2021-10-15 11:12:30|6281.03|6281.03|6282.01|6282.01|6282.01|6282.01|6280.74|6280.74|0
1634296360000|2021-10-15 11:12:40|6281.99|6281.99|6281.47|6281.47|6281.99|6281.99|6281.47|6281.47|0
1634296370000|2021-10-15 11:12:50|6281.18|6281.18|6280.77|6280.77|6281.51|6281.51|6280.76|6280.76|0
1634296380000|2021-10-15 11:13:00|6281.06|6281.06|6281.06|6281.06|6281.35|6281.35|6281.06|6281.06|0
1634296390000|2021-10-15 11:13:10|6280.49|6280.49|6281.42|6281.42|6281.42|6281.42|6280.49|6280.49|0
1634296400000|2021-10-15 11:13:20|6281.85|6281.85|6281.27|6281.27|6281.85|6281.85|6281.27|6281.27|0
1634296410000|2021-10-15 11:13:30|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|0
1634296420000|2021-10-15 11:13:40|6279.91|6279.91|6280.12|6280.12|6280.12|6280.12|6279.91|6279.91|0
1634296430000|2021-10-15 11:13:50|6279.91|6279.91|6280.12|6280.12|6280.12|6280.12|6279.91|6279.91|0
1634296440000|2021-10-15 11:14:00|6280.15|6280.15|6280.84|6280.84|6280.84|6280.84|6280.15|6280.15|0
1634296450000|2021-10-15 11:14:10|6281.06|6281.06|6281.68|6281.68|6281.92|6281.92|6281.06|6281.06|0
1634296460000|2021-10-15 11:14:20|6281.7|6281.7|6281.92|6281.92|6281.93|6281.93|6281.7|6281.7|0
1634296480000|2021-10-15 11:14:40|6282.39|6282.39|6283.28|6283.28|6283.28|6283.28|6282.39|6282.39|0
1634296490000|2021-10-15 11:14:50|6283.57|6283.57|6283.57|6283.57|6283.57|6283.57|6283.57|6283.57|0
1634296510000|2021-10-15 11:15:10|6283.78|6283.78|6283.81|6283.81|6284|6284|6283.57|6283.57|0
1634296520000|2021-10-15 11:15:20|6283.52|6283.52|6284.02|6284.02|6284.02|6284.02|6283.52|6283.52|0
1634296540000|2021-10-15 11:15:40|6284.06|6284.06|6284.33|6284.33|6284.33|6284.33|6284.06|6284.06|0
1634296550000|2021-10-15 11:15:50|6284.04|6284.04|6283.75|6283.75|6284.04|6284.04|6283.75|6283.75|0
1634296560000|2021-10-15 11:16:00|6283.25|6283.25|6282.39|6282.39|6283.25|6283.25|6282.39|6282.39|0
1634296570000|2021-10-15 11:16:10|6281.52|6281.52|6281.23|6281.23|6281.52|6281.52|6281.23|6281.23|0
1634296580000|2021-10-15 11:16:20|6279.61|6279.61|6280.04|6280.04|6280.06|6280.06|6279.61|6279.61|0
1634296600000|2021-10-15 11:16:40|6279.75|6279.75|6280.04|6280.04|6280.04|6280.04|6279.75|6279.75|0
1634296620000|2021-10-15 11:17:00|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|0
1634296650000|2021-10-15 11:17:30|6280.38|6280.38|6280.67|6280.67|6280.67|6280.67|6280.38|6280.38|0
1634296660000|2021-10-15 11:17:40|6280.38|6280.38|6280.38|6280.38|6280.38|6280.38|6280.38|6280.38|0
1634296670000|2021-10-15 11:17:50|6280.09|6280.09|6280.18|6280.18|6280.38|6280.38|6280.09|6280.09|0
1634296680000|2021-10-15 11:18:00|6280.39|6280.39|6281.66|6281.66|6281.66|6281.66|6280.39|6280.39|0
1634296690000|2021-10-15 11:18:10|6282.14|6282.14|6282.14|6282.14|6282.14|6282.14|6282.14|6282.14|0
1634296710000|2021-10-15 11:18:30|6281.9|6281.9|6282.79|6282.79|6282.79|6282.79|6281.9|6281.9|0
1634296720000|2021-10-15 11:18:40|6283.36|6283.36|6283.36|6283.36|6283.36|6283.36|6283.36|6283.36|0
1634296750000|2021-10-15 11:19:10|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|0
1634296760000|2021-10-15 11:19:20|6283.87|6283.87|6284.37|6284.37|6284.37|6284.37|6283.87|6283.87|0
1634296770000|2021-10-15 11:19:30|6284.8|6284.8|6285.84|6285.84|6285.84|6285.84|6284.8|6284.8|0
1634296780000|2021-10-15 11:19:40|6286.13|6286.13|6285.84|6285.84|6286.13|6286.13|6285.55|6285.55|0
1634296790000|2021-10-15 11:19:50|6285.88|6285.88|6285.88|6285.88|6285.88|6285.88|6285.88|6285.88|0
1634296800000|2021-10-15 11:20:00|6286.83|6286.83|6286.87|6286.87|6286.87|6286.87|6286.83|6286.83|0
1634296810000|2021-10-15 11:20:10|6286.65|6286.65|6286.65|6286.65|6286.65|6286.65|6286.65|6286.65|0
1634296820000|2021-10-15 11:20:20|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|0
1634296830000|2021-10-15 11:20:30|6286.07|6286.07|6286.06|6286.06|6286.07|6286.07|6286.06|6286.06|0
1634296850000|2021-10-15 11:20:50|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|0
1634296860000|2021-10-15 11:21:00|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|0
1634296880000|2021-10-15 11:21:20|6284.2|6284.2|6283.91|6283.91|6284.2|6284.2|6283.91|6283.91|0
1634296900000|2021-10-15 11:21:40|6283.62|6283.62|6283.62|6283.62|6283.62|6283.62|6283.62|6283.62|0
1634296910000|2021-10-15 11:21:50|6283.64|6283.64|6283.64|6283.64|6283.64|6283.64|6283.64|6283.64|0
1634296920000|2021-10-15 11:22:00|6283.65|6283.65|6283.65|6283.65|6283.65|6283.65|6283.65|6283.65|0
1634296930000|2021-10-15 11:22:10|6283.67|6283.67|6284.21|6284.21|6284.21|6284.21|6283.67|6283.67|0
1634296940000|2021-10-15 11:22:20|6284.23|6284.23|6284|6284|6284.23|6284.23|6284|6284|0
1634296980000|2021-10-15 11:23:00|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|0
1634297000000|2021-10-15 11:23:20|6283.79|6283.79|6283.79|6283.79|6283.79|6283.79|6283.79|6283.79|0
1634297030000|2021-10-15 11:23:50|6283.81|6283.81|6283.85|6283.85|6283.85|6283.85|6283.81|6283.81|0
1634297040000|2021-10-15 11:24:00|6284.07|6284.07|6284.07|6284.07|6284.07|6284.07|6284.07|6284.07|0
1634297050000|2021-10-15 11:24:10|6283.83|6283.83|6283.83|6283.83|6283.83|6283.83|6283.83|6283.83|0
1634297060000|2021-10-15 11:24:20|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|0
1634297070000|2021-10-15 11:24:30|6284.08|6284.08|6284.15|6284.15|6284.37|6284.37|6284.08|6284.08|0
1634297100000|2021-10-15 11:25:00|6284.37|6284.37|6284.58|6284.58|6284.58|6284.58|6284.37|6284.37|0
1634297110000|2021-10-15 11:25:10|6284.62|6284.62|6284.62|6284.62|6284.62|6284.62|6284.62|6284.62|0
1634297120000|2021-10-15 11:25:20|6284.91|6284.91|6284.91|6284.91|6284.91|6284.91|6284.91|6284.91|0
1634297140000|2021-10-15 11:25:40|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|0
1634297150000|2021-10-15 11:25:50|6285.13|6285.13|6285.13|6285.13|6285.13|6285.13|6285.13|6285.13|0
1634297170000|2021-10-15 11:26:10|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|0
1634297190000|2021-10-15 11:26:30|6285.13|6285.13|6285.13|6285.13|6285.13|6285.13|6285.13|6285.13|0
1634297200000|2021-10-15 11:26:40|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|0
1634297210000|2021-10-15 11:26:50|6284.53|6284.53|6283.74|6283.74|6284.53|6284.53|6283.74|6283.74|0
1634297220000|2021-10-15 11:27:00|6283.31|6283.31|6283.31|6283.31|6283.31|6283.31|6283.31|6283.31|0
1634297250000|2021-10-15 11:27:30|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|0
1634297270000|2021-10-15 11:27:50|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|0
1634297280000|2021-10-15 11:28:00|6282.49|6282.49|6282.8|6282.8|6282.8|6282.8|6282.23|6282.23|0
1634297310000|2021-10-15 11:28:30|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|0
1634297320000|2021-10-15 11:28:40|6282.8|6282.8|6282.37|6282.37|6282.8|6282.8|6282.37|6282.37|0
1634297330000|2021-10-15 11:28:50|6282.88|6282.88|6283.55|6283.55|6283.76|6283.76|6282.88|6282.88|0
1634297340000|2021-10-15 11:29:00|6283.56|6283.56|6283.56|6283.56|6283.56|6283.56|6283.56|6283.56|0
1634297360000|2021-10-15 11:29:20|6284|6284|6284|6284|6284|6284|6284|6284|0
1634297370000|2021-10-15 11:29:30|6284.23|6284.23|6284.23|6284.23|6284.23|6284.23|6284.23|6284.23|0
1634297380000|2021-10-15 11:29:40|6283.8|6283.8|6283.59|6283.59|6283.8|6283.8|6283.59|6283.59|0
1634297390000|2021-10-15 11:29:50|6283.8|6283.8|6284.02|6284.02|6284.02|6284.02|6283.8|6283.8|0
1634297400000|2021-10-15 11:30:00|6284.04|6284.04|6284.02|6284.02|6284.04|6284.04|6284.02|6284.02|0
1634297420000|2021-10-15 11:30:20|6284.1|6284.1|6284.1|6284.1|6284.31|6284.31|6284.1|6284.1|0
1634297440000|2021-10-15 11:30:40|6284.31|6284.31|6284.31|6284.31|6284.31|6284.31|6284.31|6284.31|0
1634297460000|2021-10-15 11:31:00|6285.47|6285.47|6285.49|6285.49|6285.49|6285.49|6285.47|6285.47|0
1634297470000|2021-10-15 11:31:10|6286.01|6286.01|6285.78|6285.78|6286.01|6286.01|6285.78|6285.78|0
1634297500000|2021-10-15 11:31:40|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|0
1634297510000|2021-10-15 11:31:50|6285.78|6285.78|6285.78|6285.78|6285.78|6285.78|6285.56|6285.56|0
1634297520000|2021-10-15 11:32:00|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|0
1634297530000|2021-10-15 11:32:10|6286.38|6286.38|6287.37|6287.37|6287.37|6287.37|6286.09|6286.09|0
1634297540000|2021-10-15 11:32:20|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|0
1634297550000|2021-10-15 11:32:30|6286.62|6286.62|6285.74|6285.74|6286.62|6286.62|6285.74|6285.74|0
1634297560000|2021-10-15 11:32:40|6285.16|6285.16|6284.61|6284.61|6285.5|6285.5|6284.61|6284.61|0
1634297570000|2021-10-15 11:32:50|6284.4|6284.4|6284.4|6284.4|6284.4|6284.4|6284.38|6284.38|0
1634297580000|2021-10-15 11:33:00|6284.38|6284.38|6284.15|6284.15|6284.38|6284.38|6284.15|6284.15|0
1634297590000|2021-10-15 11:33:10|6283.34|6283.34|6283.34|6283.34|6283.34|6283.34|6283.34|6283.34|0
1634297610000|2021-10-15 11:33:30|6283.35|6283.35|6284.41|6284.41|6284.64|6284.64|6283.35|6283.35|0
1634297620000|2021-10-15 11:33:40|6284.17|6284.17|6284.17|6284.17|6284.17|6284.17|6284.17|6284.17|0
1634297630000|2021-10-15 11:33:50|6284.41|6284.41|6284.41|6284.41|6284.41|6284.41|6284.41|6284.41|0
1634297650000|2021-10-15 11:34:10|6285.5|6285.5|6285.96|6285.96|6286.17|6286.17|6285.5|6285.5|0
1634297660000|2021-10-15 11:34:20|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|0
1634297670000|2021-10-15 11:34:30|6286.54|6286.54|6286.5|6286.5|6286.54|6286.54|6286.48|6286.48|0
1634297680000|2021-10-15 11:34:40|6286.21|6286.21|6282.84|6282.84|6286.21|6286.21|6282.84|6282.84|0
1634297690000|2021-10-15 11:34:50|6282.86|6282.86|6282.86|6282.86|6282.86|6282.86|6282.86|6282.86|0
1634297700000|2021-10-15 11:35:00|6282.29|6282.29|6283.15|6283.15|6283.15|6283.15|6282.29|6282.29|0
1634297710000|2021-10-15 11:35:10|6282.94|6282.94|6282.65|6282.65|6282.94|6282.94|6282.36|6282.36|0
1634297730000|2021-10-15 11:35:30|6283.08|6283.08|6283.08|6283.08|6283.08|6283.08|6283.08|6283.08|0
1634297740000|2021-10-15 11:35:40|6283.1|6283.1|6283.1|6283.1|6283.1|6283.1|6283.1|6283.1|0
1634297750000|2021-10-15 11:35:50|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|0
1634297780000|2021-10-15 11:36:20|6282.85|6282.85|6280.94|6280.94|6283.09|6283.09|6280.94|6280.94|0
1634297790000|2021-10-15 11:36:30|6280.65|6280.65|6280.41|6280.41|6280.65|6280.65|6280.41|6280.41|0
1634297800000|2021-10-15 11:36:40|6280.4|6280.4|6280.9|6280.9|6280.9|6280.9|6280.4|6280.4|0
1634297810000|2021-10-15 11:36:50|6281.12|6281.12|6281.13|6281.13|6281.13|6281.13|6281.12|6281.12|0
1634297820000|2021-10-15 11:37:00|6282.19|6282.19|6282.27|6282.27|6282.48|6282.48|6282.19|6282.19|0
1634297840000|2021-10-15 11:37:20|6282.24|6282.24|6282.25|6282.25|6282.25|6282.25|6282.24|6282.24|0
1634297850000|2021-10-15 11:37:30|6281.97|6281.97|6280.82|6280.82|6281.97|6281.97|6280.82|6280.82|0
1634297860000|2021-10-15 11:37:40|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|0
1634297870000|2021-10-15 11:37:50|6281.04|6281.04|6280.99|6280.99|6281.04|6281.04|6280.99|6280.99|0
1634297880000|2021-10-15 11:38:00|6281|6281|6281.51|6281.51|6281.51|6281.51|6281|6281|0
1634297890000|2021-10-15 11:38:10|6281.52|6281.52|6281.52|6281.52|6281.53|6281.53|6281.52|6281.52|0
1634297900000|2021-10-15 11:38:20|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|0
1634297910000|2021-10-15 11:38:30|6281.83|6281.83|6281.83|6281.83|6281.83|6281.83|6281.83|6281.83|0
1634297920000|2021-10-15 11:38:40|6281.86|6281.86|6281.86|6281.86|6281.86|6281.86|6281.86|6281.86|0
1634297930000|2021-10-15 11:38:50|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|0
1634297960000|2021-10-15 11:39:20|6282.38|6282.38|6281.9|6281.9|6282.38|6282.38|6281.9|6281.9|0
1634297970000|2021-10-15 11:39:30|6282.33|6282.33|6282.86|6282.86|6282.95|6282.95|6281.83|6281.83|0
1634297980000|2021-10-15 11:39:40|6283.08|6283.08|6284.15|6284.15|6284.15|6284.15|6283.03|6283.03|0
1634297990000|2021-10-15 11:39:50|6283.86|6283.86|6283.19|6283.19|6283.86|6283.86|6283.19|6283.19|0
1634298000000|2021-10-15 11:40:00|6282.91|6282.91|6282.32|6282.32|6282.91|6282.91|6282.26|6282.26|0
1634298010000|2021-10-15 11:40:10|6281.74|6281.74|6280.79|6280.79|6281.74|6281.74|6280.79|6280.79|0
1634298020000|2021-10-15 11:40:20|6280.58|6280.58|6281.01|6281.01|6281.01|6281.01|6279.78|6279.78|0
1634298050000|2021-10-15 11:40:50|6280.72|6280.72|6279.93|6279.93|6280.72|6280.72|6279.93|6279.93|0
1634298060000|2021-10-15 11:41:00|6279.28|6279.28|6277.17|6277.17|6279.28|6279.28|6277.17|6277.17|0
1634298080000|2021-10-15 11:41:20|6277.75|6277.75|6278.04|6278.04|6278.04|6278.04|6277.75|6277.75|0
1634298100000|2021-10-15 11:41:40|6278.25|6278.25|6278.01|6278.01|6278.25|6278.25|6278.01|6278.01|0
1634298120000|2021-10-15 11:42:00|6277.96|6277.96|6277.75|6277.75|6277.96|6277.96|6277.75|6277.75|0
1634298160000|2021-10-15 11:42:40|6278.65|6278.65|6278.44|6278.44|6278.65|6278.65|6278.44|6278.44|0
1634298170000|2021-10-15 11:42:50|6278.87|6278.87|6278.88|6278.88|6278.88|6278.88|6278.87|6278.87|0
1634298180000|2021-10-15 11:43:00|6278.9|6278.9|6279.61|6279.61|6279.61|6279.61|6278.9|6278.9|0
1634298190000|2021-10-15 11:43:10|6279.63|6279.63|6279.61|6279.61|6279.63|6279.63|6279.61|6279.61|0
1634298200000|2021-10-15 11:43:20|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|0
1634298210000|2021-10-15 11:43:30|6279.57|6279.57|6279.57|6279.57|6279.57|6279.57|6279.57|6279.57|0
1634298220000|2021-10-15 11:43:40|6279.86|6279.86|6279.86|6279.86|6279.86|6279.86|6279.86|6279.86|0
1634298230000|2021-10-15 11:43:50|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|0
1634298250000|2021-10-15 11:44:10|6280.13|6280.13|6279.84|6279.84|6280.13|6280.13|6279.84|6279.84|0
1634298260000|2021-10-15 11:44:20|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|0
1634298270000|2021-10-15 11:44:30|6278.6|6278.6|6278.6|6278.6|6278.6|6278.6|6278.6|6278.6|0
1634298280000|2021-10-15 11:44:40|6278.61|6278.61|6279.26|6279.26|6279.26|6279.26|6278.57|6278.57|0
1634298300000|2021-10-15 11:45:00|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|0
1634298310000|2021-10-15 11:45:10|6279.19|6279.19|6279.19|6279.19|6279.19|6279.19|6279.19|6279.19|0
1634298330000|2021-10-15 11:45:30|6278.97|6278.97|6277.62|6277.62|6278.97|6278.97|6277.62|6277.62|0
1634298340000|2021-10-15 11:45:40|6277.33|6277.33|6277.62|6277.62|6277.62|6277.62|6277.33|6277.33|0
1634298350000|2021-10-15 11:45:50|6276.43|6276.43|6275.57|6275.57|6276.43|6276.43|6275.57|6275.57|0
1634298370000|2021-10-15 11:46:10|6275.86|6275.86|6275.86|6275.86|6275.86|6275.86|6275.86|6275.86|0
1634298390000|2021-10-15 11:46:30|6275.87|6275.87|6275.89|6275.89|6275.89|6275.89|6275.87|6275.87|0
1634298410000|2021-10-15 11:46:50|6276.32|6276.32|6275.32|6275.32|6276.56|6276.56|6275.1|6275.1|0
1634298430000|2021-10-15 11:47:10|6275.53|6275.53|6276.25|6276.25|6276.25|6276.25|6275.53|6275.53|0
1634298440000|2021-10-15 11:47:20|6276.68|6276.68|6276.68|6276.68|6276.68|6276.68|6276.68|6276.68|0
1634298450000|2021-10-15 11:47:30|6276.47|6276.47|6276.47|6276.47|6276.47|6276.47|6276.47|6276.47|0
1634298460000|2021-10-15 11:47:40|6276.7|6276.7|6276.7|6276.7|6276.7|6276.7|6276.7|6276.7|0
1634298470000|2021-10-15 11:47:50|6276.72|6276.72|6276.94|6276.94|6276.94|6276.94|6276.72|6276.72|0
1634298480000|2021-10-15 11:48:00|6276.92|6276.92|6279.46|6279.46|6279.46|6279.46|6276.92|6276.92|0
1634298490000|2021-10-15 11:48:10|6279.03|6279.03|6275.89|6275.89|6279.03|6279.03|6275.89|6275.89|0
1634298520000|2021-10-15 11:48:40|6275.61|6275.61|6275.61|6275.61|6275.61|6275.61|6275.61|6275.61|0
1634298530000|2021-10-15 11:48:50|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|0
1634298560000|2021-10-15 11:49:20|6275.89|6275.89|6276.98|6276.98|6276.98|6276.98|6275.89|6275.89|0
1634298570000|2021-10-15 11:49:30|6276.96|6276.96|6276.96|6276.96|6276.96|6276.96|6276.96|6276.96|0
1634298580000|2021-10-15 11:49:40|6276.67|6276.67|6276.21|6276.21|6276.96|6276.96|6276.21|6276.21|0
1634298590000|2021-10-15 11:49:50|6276.23|6276.23|6276.27|6276.27|6276.27|6276.27|6276.23|6276.23|0
1634298600000|2021-10-15 11:50:00|6276.48|6276.48|6276.91|6276.91|6277.2|6277.2|6276.48|6276.48|0
1634298630000|2021-10-15 11:50:30|6276.26|6276.26|6275.16|6275.16|6276.26|6276.26|6275.11|6275.11|0
1634298640000|2021-10-15 11:50:40|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|0
1634298650000|2021-10-15 11:50:50|6274.46|6274.46|6274.17|6274.17|6274.46|6274.46|6274.17|6274.17|0
1634298660000|2021-10-15 11:51:00|6274.46|6274.46|6274.75|6274.75|6274.75|6274.75|6274.46|6274.46|0
1634298670000|2021-10-15 11:51:10|6275.03|6275.03|6275.05|6275.05|6275.05|6275.05|6275.03|6275.03|0
1634298680000|2021-10-15 11:51:20|6275.34|6275.34|6275.92|6275.92|6275.92|6275.92|6275.34|6275.34|0
1634298690000|2021-10-15 11:51:30|6276.56|6276.56|6277.23|6277.23|6277.51|6277.51|6276.56|6276.56|0
1634298700000|2021-10-15 11:51:40|6276.99|6276.99|6275.97|6275.97|6276.99|6276.99|6275.97|6275.97|0
1634298710000|2021-10-15 11:51:50|6276.83|6276.83|6276.85|6276.85|6276.85|6276.85|6276.83|6276.83|0
1634298720000|2021-10-15 11:52:00|6276.27|6276.27|6275.98|6275.98|6276.27|6276.27|6275.98|6275.98|0
1634298730000|2021-10-15 11:52:10|6276.27|6276.27|6276.27|6276.27|6276.27|6276.27|6276.27|6276.27|0
1634298740000|2021-10-15 11:52:20|6276.7|6276.7|6276.69|6276.69|6276.7|6276.7|6276.69|6276.69|0
1634298750000|2021-10-15 11:52:30|6277.26|6277.26|6276.35|6276.35|6277.26|6277.26|6276.32|6276.32|0
1634298760000|2021-10-15 11:52:40|6276.36|6276.36|6275.91|6275.91|6276.36|6276.36|6275.91|6275.91|0
1634298770000|2021-10-15 11:52:50|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|0
1634298780000|2021-10-15 11:53:00|6275.65|6275.65|6275.59|6275.59|6275.65|6275.65|6275.59|6275.59|0
1634298790000|2021-10-15 11:53:10|6275.61|6275.61|6275.18|6275.18|6275.89|6275.89|6275.18|6275.18|0
1634298800000|2021-10-15 11:53:20|6275.16|6275.16|6275.09|6275.09|6275.16|6275.16|6275.09|6275.09|0
1634298830000|2021-10-15 11:53:50|6275.05|6275.05|6275.07|6275.07|6275.07|6275.07|6275.04|6275.04|0
1634298840000|2021-10-15 11:54:00|6275.08|6275.08|6275.07|6275.07|6275.08|6275.08|6275.07|6275.07|0
1634298850000|2021-10-15 11:54:10|6275.04|6275.04|6275.01|6275.01|6275.04|6275.04|6275.01|6275.01|0
1634298860000|2021-10-15 11:54:20|6275.02|6275.02|6274.81|6274.81|6275.02|6275.02|6274.81|6274.81|0
1634298870000|2021-10-15 11:54:30|6274.79|6274.79|6274.79|6274.79|6274.79|6274.79|6274.79|6274.79|0
1634298880000|2021-10-15 11:54:40|6274.21|6274.21|6274.5|6274.5|6274.5|6274.5|6274.21|6274.21|0
1634298900000|2021-10-15 11:55:00|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|0
1634298910000|2021-10-15 11:55:10|6274.51|6274.51|6274.8|6274.8|6274.8|6274.8|6274.51|6274.51|0
1634298930000|2021-10-15 11:55:30|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|0
1634298940000|2021-10-15 11:55:40|6273.38|6273.38|6273.38|6273.38|6273.38|6273.38|6273.38|6273.38|0
1634298950000|2021-10-15 11:55:50|6273.4|6273.4|6273.64|6273.64|6273.64|6273.64|6273.4|6273.4|0
1634298960000|2021-10-15 11:56:00|6274.07|6274.07|6273.78|6273.78|6274.07|6274.07|6273.78|6273.78|0
1634298980000|2021-10-15 11:56:20|6273.25|6273.25|6272.97|6272.97|6273.25|6273.25|6272.97|6272.97|0
1634298990000|2021-10-15 11:56:30|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|0
1634299010000|2021-10-15 11:56:50|6272.82|6272.82|6273.64|6273.64|6273.64|6273.64|6272.82|6272.82|0
1634299030000|2021-10-15 11:57:10|6273.66|6273.66|6274.91|6274.91|6274.91|6274.91|6273.66|6273.66|0
1634299040000|2021-10-15 11:57:20|6274.93|6274.93|6274.94|6274.94|6274.94|6274.94|6274.93|6274.93|0
1634299050000|2021-10-15 11:57:30|6274.98|6274.98|6275.21|6275.21|6275.21|6275.21|6274.98|6274.98|0
1634299060000|2021-10-15 11:57:40|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|0
1634299080000|2021-10-15 11:58:00|6276.11|6276.11|6276.11|6276.11|6276.11|6276.11|6275.82|6275.82|0
1634299090000|2021-10-15 11:58:10|6276.13|6276.13|6275.28|6275.28|6276.15|6276.15|6275.28|6275.28|0
1634299100000|2021-10-15 11:58:20|6275.29|6275.29|6275.34|6275.34|6275.34|6275.34|6275.29|6275.29|0
1634299130000|2021-10-15 11:58:50|6275.06|6275.06|6274.82|6274.82|6275.06|6275.06|6274.82|6274.82|0
1634299140000|2021-10-15 11:59:00|6274.6|6274.6|6274.6|6274.6|6274.6|6274.6|6274.6|6274.6|0
1634299150000|2021-10-15 11:59:10|6274.62|6274.62|6274.62|6274.62|6274.62|6274.62|6274.62|6274.62|0
1634299180000|2021-10-15 11:59:40|6274.91|6274.91|6275.12|6275.12|6275.12|6275.12|6274.91|6274.91|0
1634299190000|2021-10-15 11:59:50|6275.36|6275.36|6274.07|6274.07|6275.36|6275.36|6274.07|6274.07|0
1634299200000|2021-10-15 12:00:00|6274.31|6274.31|6274.31|6274.31|6274.31|6274.31|6274.31|6274.31|0
1634299210000|2021-10-15 12:00:10|6274.09|6274.09|6275.01|6275.01|6275.01|6275.01|6274.08|6274.08|0
1634299230000|2021-10-15 12:00:30|6274.99|6274.99|6275.01|6275.01|6275.01|6275.01|6274.99|6274.99|0
1634299240000|2021-10-15 12:00:40|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|0
1634299250000|2021-10-15 12:00:50|6274.32|6274.32|6274.32|6274.32|6274.32|6274.32|6274.03|6274.03|0
1634299270000|2021-10-15 12:01:10|6274.1|6274.1|6274.3|6274.3|6274.3|6274.3|6273.86|6273.86|0
1634299280000|2021-10-15 12:01:20|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|0
1634299290000|2021-10-15 12:01:30|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|0
1634299330000|2021-10-15 12:02:10|6274.74|6274.74|6274.74|6274.74|6274.74|6274.74|6274.74|6274.74|0
1634299340000|2021-10-15 12:02:20|6274.73|6274.73|6274.74|6274.74|6274.74|6274.74|6274.73|6274.73|0
1634299350000|2021-10-15 12:02:30|6275.22|6275.22|6275.57|6275.57|6275.57|6275.57|6274.99|6274.99|0
1634299360000|2021-10-15 12:02:40|6275.28|6275.28|6275.81|6275.81|6275.81|6275.81|6275.28|6275.28|0
1634299370000|2021-10-15 12:02:50|6275.85|6275.85|6276.06|6276.06|6276.06|6276.06|6275.85|6275.85|0
1634299380000|2021-10-15 12:03:00|6275.61|6275.61|6275.62|6275.62|6275.62|6275.62|6275.61|6275.61|0
1634299390000|2021-10-15 12:03:10|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|0
1634299440000|2021-10-15 12:04:00|6275.55|6275.55|6275.79|6275.79|6275.79|6275.79|6275.55|6275.55|0
1634299450000|2021-10-15 12:04:10|6275.8|6275.8|6275.43|6275.43|6276.34|6276.34|6275.43|6275.43|0
1634299460000|2021-10-15 12:04:20|6275.72|6275.72|6275.76|6275.76|6275.76|6275.76|6275.72|6275.72|0
1634299470000|2021-10-15 12:04:30|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|0
1634299480000|2021-10-15 12:04:40|6276.47|6276.47|6275.97|6275.97|6276.47|6276.47|6275.97|6275.97|0
1634299490000|2021-10-15 12:04:50|6276.26|6276.26|6276.28|6276.28|6276.28|6276.28|6276.26|6276.26|0
1634299500000|2021-10-15 12:05:00|6276.3|6276.3|6277.42|6277.42|6277.42|6277.42|6276.3|6276.3|0
1634299540000|2021-10-15 12:05:40|6277.4|6277.4|6276.89|6276.89|6277.4|6277.4|6276.89|6276.89|0
1634299550000|2021-10-15 12:05:50|6276.91|6276.91|6276.19|6276.19|6276.92|6276.92|6276.19|6276.19|0
1634299560000|2021-10-15 12:06:00|6275.9|6275.9|6275.19|6275.19|6275.9|6275.9|6275.19|6275.19|0
1634299570000|2021-10-15 12:06:10|6275.43|6275.43|6275.44|6275.44|6275.44|6275.44|6275.43|6275.43|0
1634299600000|2021-10-15 12:06:40|6275.43|6275.43|6274.85|6274.85|6275.71|6275.71|6274.85|6274.85|0
1634299610000|2021-10-15 12:06:50|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|0
1634299650000|2021-10-15 12:07:30|6275.43|6275.43|6276.04|6276.04|6277.05|6277.05|6275.43|6275.43|0
1634299670000|2021-10-15 12:07:50|6275.83|6275.83|6275.83|6275.83|6275.83|6275.83|6275.83|6275.83|0
1634299680000|2021-10-15 12:08:00|6275.59|6275.59|6276.33|6276.33|6276.33|6276.33|6275.59|6275.59|0
1634299690000|2021-10-15 12:08:10|6276.62|6276.62|6276.33|6276.33|6276.62|6276.62|6276.33|6276.33|0
1634299700000|2021-10-15 12:08:20|6276.54|6276.54|6277.26|6277.26|6277.26|6277.26|6276.54|6276.54|0
1634299710000|2021-10-15 12:08:30|6277.69|6277.69|6277.93|6277.93|6277.93|6277.93|6277.69|6277.69|0
1634299740000|2021-10-15 12:09:00|6277.69|6277.69|6277.45|6277.45|6277.69|6277.69|6277.45|6277.45|0
1634299750000|2021-10-15 12:09:10|6276.44|6276.44|6276.06|6276.06|6276.44|6276.44|6276.06|6276.06|0
1634299760000|2021-10-15 12:09:20|6276.28|6276.28|6276.49|6276.49|6276.52|6276.52|6276.28|6276.28|0
1634299770000|2021-10-15 12:09:30|6276.78|6276.78|6276.78|6276.78|6276.78|6276.78|6276.78|6276.78|0
1634299780000|2021-10-15 12:09:40|6276.81|6276.81|6276.82|6276.82|6276.82|6276.82|6276.81|6276.81|0
1634299800000|2021-10-15 12:10:00|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|0
1634299820000|2021-10-15 12:10:20|6276.05|6276.05|6276.07|6276.07|6276.07|6276.07|6276.05|6276.05|0
1634299830000|2021-10-15 12:10:30|6275.36|6275.36|6275.36|6275.36|6275.36|6275.36|6275.36|6275.36|0
1634299840000|2021-10-15 12:10:40|6275.59|6275.59|6275.02|6275.02|6275.59|6275.59|6275.02|6275.02|0
1634299850000|2021-10-15 12:10:50|6274.37|6274.37|6274.37|6274.37|6274.37|6274.37|6274.37|6274.37|0
1634299870000|2021-10-15 12:11:10|6274.59|6274.59|6275.73|6275.73|6275.73|6275.73|6274.59|6274.59|0
1634299890000|2021-10-15 12:11:30|6275.72|6275.72|6275.72|6275.72|6275.72|6275.72|6275.72|6275.72|0
1634299900000|2021-10-15 12:11:40|6275.73|6275.73|6275.73|6275.73|6275.73|6275.73|6275.73|6275.73|0
1634299910000|2021-10-15 12:11:50|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|0
1634299920000|2021-10-15 12:12:00|6275.39|6275.39|6274.72|6274.72|6275.39|6275.39|6274.72|6274.72|0
1634299930000|2021-10-15 12:12:10|6274.74|6274.74|6274.72|6274.72|6274.74|6274.74|6274.72|6274.72|0
1634299940000|2021-10-15 12:12:20|6274.71|6274.71|6273.93|6273.93|6274.71|6274.71|6273.93|6273.93|0
1634299950000|2021-10-15 12:12:30|6274.17|6274.17|6273.91|6273.91|6274.17|6274.17|6273.91|6273.91|0
1634299960000|2021-10-15 12:12:40|6273.71|6273.71|6272.65|6272.65|6273.71|6273.71|6272.42|6272.42|0
1634299970000|2021-10-15 12:12:50|6272.64|6272.64|6271.87|6271.87|6273.23|6273.23|6271.87|6271.87|0
1634299980000|2021-10-15 12:13:00|6272.3|6272.3|6271.71|6271.71|6272.3|6272.3|6271.71|6271.71|0
1634299990000|2021-10-15 12:13:10|6272.14|6272.14|6271.92|6271.92|6272.14|6272.14|6271.92|6271.92|0
1634300010000|2021-10-15 12:13:30|6271.88|6271.88|6271.88|6271.88|6271.88|6271.88|6271.88|6271.88|0
1634300020000|2021-10-15 12:13:40|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|6271.84|6271.84|0
1634300030000|2021-10-15 12:13:50|6272.15|6272.15|6272.15|6272.15|6272.15|6272.15|6272.15|6272.15|0
1634300040000|2021-10-15 12:14:00|6271.86|6271.86|6271.15|6271.15|6271.86|6271.86|6270.91|6270.91|0
1634300060000|2021-10-15 12:14:20|6270.31|6270.31|6270.29|6270.29|6270.31|6270.31|6270.29|6270.29|0
1634300070000|2021-10-15 12:14:30|6271.15|6271.15|6271.08|6271.08|6271.15|6271.15|6271.08|6271.08|0
1634300080000|2021-10-15 12:14:40|6270.5|6270.5|6270.21|6270.21|6270.5|6270.5|6270.21|6270.21|0
1634300090000|2021-10-15 12:14:50|6270.19|6270.19|6270.15|6270.15|6270.19|6270.19|6270.15|6270.15|0
1634300100000|2021-10-15 12:15:00|6270.17|6270.17|6270.17|6270.17|6270.17|6270.17|6270.17|6270.17|0
1634300110000|2021-10-15 12:15:10|6270.11|6270.11|6270.12|6270.12|6270.12|6270.12|6270.11|6270.11|0
1634300120000|2021-10-15 12:15:20|6270.34|6270.34|6270.34|6270.34|6270.34|6270.34|6270.34|6270.34|0
1634300150000|2021-10-15 12:15:50|6270.58|6270.58|6270.58|6270.58|6270.58|6270.58|6270.58|6270.58|0
1634300160000|2021-10-15 12:16:00|6270.1|6270.1|6269.83|6269.83|6270.1|6270.1|6269.83|6269.83|0
1634300170000|2021-10-15 12:16:10|6269.84|6269.84|6269.83|6269.83|6269.84|6269.84|6269.83|6269.83|0
1634300180000|2021-10-15 12:16:20|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|0
1634300190000|2021-10-15 12:16:30|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|0
1634300200000|2021-10-15 12:16:40|6269.18|6269.18|6268.68|6268.68|6269.18|6269.18|6268.68|6268.68|0
1634300210000|2021-10-15 12:16:50|6268.1|6268.1|6267.38|6267.38|6268.1|6268.1|6267.38|6267.38|0
1634300220000|2021-10-15 12:17:00|6267.37|6267.37|6267.57|6267.57|6267.6|6267.6|6267.37|6267.37|0
1634300250000|2021-10-15 12:17:30|6267.35|6267.35|6267.64|6267.64|6267.64|6267.64|6267.35|6267.35|0
1634300260000|2021-10-15 12:17:40|6268.84|6268.84|6268.35|6268.35|6269.15|6269.15|6268.33|6268.33|0
1634300270000|2021-10-15 12:17:50|6268.93|6268.93|6268.4|6268.4|6268.93|6268.93|6268.4|6268.4|0
1634300290000|2021-10-15 12:18:10|6268.69|6268.69|6267.81|6267.81|6268.69|6268.69|6267.81|6267.81|0
1634300310000|2021-10-15 12:18:30|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|0
1634300320000|2021-10-15 12:18:40|6266.87|6266.87|6266.87|6266.87|6266.87|6266.87|6266.87|6266.87|0
1634300330000|2021-10-15 12:18:50|6266.39|6266.39|6266.36|6266.36|6266.39|6266.39|6266.15|6266.15|0
1634300350000|2021-10-15 12:19:10|6266.07|6266.07|6266.1|6266.1|6266.36|6266.36|6265.86|6265.86|0
1634300360000|2021-10-15 12:19:20|6265.88|6265.88|6266.75|6266.75|6266.75|6266.75|6265.88|6265.88|0
1634300380000|2021-10-15 12:19:40|6266.06|6266.06|6265.63|6265.63|6266.06|6266.06|6265.63|6265.63|0
1634300390000|2021-10-15 12:19:50|6265.34|6265.34|6266.06|6266.06|6266.06|6266.06|6265.34|6265.34|0
1634300410000|2021-10-15 12:20:10|6265.82|6265.82|6265.82|6265.82|6265.82|6265.82|6265.82|6265.82|0
1634300420000|2021-10-15 12:20:20|6265.6|6265.6|6266.54|6266.54|6266.75|6266.75|6265.6|6265.6|0
1634300430000|2021-10-15 12:20:30|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|0
1634300440000|2021-10-15 12:20:40|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|0
1634300450000|2021-10-15 12:20:50|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|0
1634300460000|2021-10-15 12:21:00|6266.84|6266.84|6267.8|6267.8|6267.8|6267.8|6266.84|6266.84|0
1634300480000|2021-10-15 12:21:20|6267.51|6267.51|6268.03|6268.03|6268.03|6268.03|6267.51|6267.51|0
1634300490000|2021-10-15 12:21:30|6268.27|6268.27|6271.15|6271.15|6271.58|6271.58|6268.27|6268.27|0
1634300510000|2021-10-15 12:21:50|6269.95|6269.95|6269.12|6269.12|6269.95|6269.95|6268.91|6268.91|0
1634300520000|2021-10-15 12:22:00|6269.55|6269.55|6270.13|6270.13|6270.13|6270.13|6269.55|6269.55|0
1634300530000|2021-10-15 12:22:10|6270.34|6270.34|6270.34|6270.34|6270.34|6270.34|6270.34|6270.34|0
1634300550000|2021-10-15 12:22:30|6270.82|6270.82|6271.25|6271.25|6271.25|6271.25|6270.82|6270.82|0
1634300560000|2021-10-15 12:22:40|6270.54|6270.54|6270.54|6270.54|6270.54|6270.54|6270.54|6270.54|0
1634300570000|2021-10-15 12:22:50|6269.82|6269.82|6270.31|6270.31|6270.31|6270.31|6269.82|6269.82|0
1634300600000|2021-10-15 12:23:20|6270.79|6270.79|6270.79|6270.79|6270.79|6270.79|6270.79|6270.79|0
1634300610000|2021-10-15 12:23:30|6270.14|6270.14|6269.37|6269.37|6270.14|6270.14|6269.37|6269.37|0
1634300620000|2021-10-15 12:23:40|6269.36|6269.36|6269.36|6269.36|6269.36|6269.36|6269.36|6269.36|0
1634300630000|2021-10-15 12:23:50|6269.58|6269.58|6269.58|6269.58|6269.58|6269.58|6269.58|6269.58|0
1634300640000|2021-10-15 12:24:00|6269.36|6269.36|6269.15|6269.15|6269.36|6269.36|6269.15|6269.15|0
1634300660000|2021-10-15 12:24:20|6269.36|6269.36|6269.12|6269.12|6269.36|6269.36|6269.12|6269.12|0
1634300680000|2021-10-15 12:24:40|6269.1|6269.1|6269.1|6269.1|6269.1|6269.1|6269.1|6269.1|0
1634300690000|2021-10-15 12:24:50|6269.34|6269.34|6270.16|6270.16|6270.16|6270.16|6269.34|6269.34|0
1634300700000|2021-10-15 12:25:00|6270.45|6270.45|6270.8|6270.8|6270.8|6270.8|6270.45|6270.45|0
1634300720000|2021-10-15 12:25:20|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|0
1634300730000|2021-10-15 12:25:30|6270.54|6270.54|6264.76|6264.76|6270.54|6270.54|6264.76|6264.76|0
1634300740000|2021-10-15 12:25:40|6264.18|6264.18|6264.15|6264.15|6264.18|6264.18|6264.15|6264.15|0
1634300750000|2021-10-15 12:25:50|6264.73|6264.73|6265.2|6265.2|6265.2|6265.2|6264.73|6264.73|0
1634300760000|2021-10-15 12:26:00|6265.18|6265.18|6267.45|6267.45|6267.45|6267.45|6265.18|6265.18|0
1634300770000|2021-10-15 12:26:10|6267.21|6267.21|6267|6267|6267.21|6267.21|6267|6267|0
1634300780000|2021-10-15 12:26:20|6269.02|6269.02|6269.24|6269.24|6269.24|6269.24|6269.02|6269.02|0
1634300790000|2021-10-15 12:26:30|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|0
1634300800000|2021-10-15 12:26:40|6269.69|6269.69|6270.27|6270.27|6270.27|6270.27|6269.69|6269.69|0
1634300810000|2021-10-15 12:26:50|6270.51|6270.51|6270.74|6270.74|6270.74|6270.74|6270.51|6270.51|0
1634300820000|2021-10-15 12:27:00|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|0
1634300830000|2021-10-15 12:27:10|6271.16|6271.16|6270.36|6270.36|6271.16|6271.16|6270.36|6270.36|0
1634300840000|2021-10-15 12:27:20|6270.12|6270.12|6269.84|6269.84|6270.12|6270.12|6269.84|6269.84|0
1634300850000|2021-10-15 12:27:30|6270.12|6270.12|6269.53|6269.53|6270.12|6270.12|6269.53|6269.53|0
1634300860000|2021-10-15 12:27:40|6269.24|6269.24|6269.24|6269.24|6269.24|6269.24|6269.24|6269.24|0
1634300870000|2021-10-15 12:27:50|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|0
1634300890000|2021-10-15 12:28:10|6268.88|6268.88|6267.95|6267.95|6268.9|6268.9|6267.95|6267.95|0
1634300900000|2021-10-15 12:28:20|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|0
1634300910000|2021-10-15 12:28:30|6267.23|6267.23|6267.23|6267.23|6267.23|6267.23|6267.23|6267.23|0
1634300920000|2021-10-15 12:28:40|6266.99|6266.99|6266.99|6266.99|6266.99|6266.99|6266.99|6266.99|0
1634300940000|2021-10-15 12:29:00|6266.98|6266.98|6266.07|6266.07|6266.98|6266.98|6266.07|6266.07|0
1634300970000|2021-10-15 12:29:30|6267.02|6267.02|6267.12|6267.12|6267.12|6267.12|6266.55|6266.55|0
1634300990000|2021-10-15 12:29:50|6267.36|6267.36|6267.36|6267.36|6267.36|6267.36|6267.36|6267.36|0
1634301000000|2021-10-15 12:30:00|6267.35|6267.35|6267.35|6267.35|6267.35|6267.35|6267.35|6267.35|0
1634301020000|2021-10-15 12:30:20|6268.21|6268.21|6267.99|6267.99|6268.21|6268.21|6267.99|6267.99|0
1634301030000|2021-10-15 12:30:30|6268.5|6268.5|6268.5|6268.5|6268.5|6268.5|6268.21|6268.21|0
1634301040000|2021-10-15 12:30:40|6268.51|6268.51|6268.73|6268.73|6268.73|6268.73|6268.51|6268.51|0
1634301060000|2021-10-15 12:31:00|6268.77|6268.77|6269.73|6269.73|6269.73|6269.73|6268.77|6268.77|0
1634301070000|2021-10-15 12:31:10|6270.02|6270.02|6270.02|6270.02|6270.02|6270.02|6270.02|6270.02|0
1634301080000|2021-10-15 12:31:20|6269.54|6269.54|6270.02|6270.02|6270.02|6270.02|6269.54|6269.54|0
1634301120000|2021-10-15 12:32:00|6270.45|6270.45|6270.45|6270.45|6270.45|6270.45|6270.45|6270.45|0
1634301130000|2021-10-15 12:32:10|6269.87|6269.87|6269.97|6269.97|6270.45|6270.45|6269.58|6269.58|0
1634301150000|2021-10-15 12:32:30|6269.54|6269.54|6269.54|6269.54|6269.54|6269.54|6269.54|6269.54|0
1634301170000|2021-10-15 12:32:50|6269.52|6269.52|6270.73|6270.73|6270.73|6270.73|6269.52|6269.52|0
1634301180000|2021-10-15 12:33:00|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|0
1634301190000|2021-10-15 12:33:10|6270.92|6270.92|6270.71|6270.71|6270.92|6270.92|6270.71|6270.71|0
1634301200000|2021-10-15 12:33:20|6270.99|6270.99|6271.25|6271.25|6271.25|6271.25|6270.71|6270.71|0
1634301210000|2021-10-15 12:33:30|6271.48|6271.48|6271.27|6271.27|6271.48|6271.48|6271.25|6271.25|0
1634301220000|2021-10-15 12:33:40|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|0
1634301230000|2021-10-15 12:33:50|6271.27|6271.27|6273.77|6273.77|6274.42|6274.42|6271.27|6271.27|0
1634301240000|2021-10-15 12:34:00|6273.56|6273.56|6273.32|6273.32|6273.56|6273.56|6273.32|6273.32|0
1634301250000|2021-10-15 12:34:10|6273.03|6273.03|6273.03|6273.03|6273.03|6273.03|6273.03|6273.03|0
1634301260000|2021-10-15 12:34:20|6272.82|6272.82|6269.93|6269.93|6272.82|6272.82|6269.93|6269.93|0
1634301270000|2021-10-15 12:34:30|6269.91|6269.91|6269.93|6269.93|6269.93|6269.93|6269.91|6269.91|0
1634301280000|2021-10-15 12:34:40|6269.91|6269.91|6270.99|6270.99|6270.99|6270.99|6269.91|6269.91|0
1634301290000|2021-10-15 12:34:50|6271.57|6271.57|6273.95|6273.95|6273.95|6273.95|6271.57|6271.57|0
1634301300000|2021-10-15 12:35:00|6273.74|6273.74|6273.69|6273.69|6273.74|6273.74|6273.69|6273.69|0
1634301310000|2021-10-15 12:35:10|6274.74|6274.74|6275.03|6275.03|6275.03|6275.03|6274.74|6274.74|0
1634301320000|2021-10-15 12:35:20|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|0
1634301330000|2021-10-15 12:35:30|6275.03|6275.03|6274.74|6274.74|6275.03|6275.03|6274.74|6274.74|0
1634301350000|2021-10-15 12:35:50|6274.78|6274.78|6274.82|6274.82|6274.82|6274.82|6274.78|6274.78|0
1634301360000|2021-10-15 12:36:00|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|0
1634301390000|2021-10-15 12:36:30|6275.9|6275.9|6275.9|6275.9|6275.9|6275.9|6275.9|6275.9|0
1634301410000|2021-10-15 12:36:50|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|0
1634301440000|2021-10-15 12:37:20|6275.85|6275.85|6274.75|6274.75|6275.85|6275.85|6274.75|6274.75|0
1634301450000|2021-10-15 12:37:30|6274.96|6274.96|6275.76|6275.76|6275.76|6275.76|6274.96|6274.96|0
1634301470000|2021-10-15 12:37:50|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|0
1634301480000|2021-10-15 12:38:00|6276.4|6276.4|6276.62|6276.62|6276.62|6276.62|6276.4|6276.4|0
1634301490000|2021-10-15 12:38:10|6276.83|6276.83|6276.85|6276.85|6276.85|6276.85|6276.83|6276.83|0
1634301510000|2021-10-15 12:38:30|6277.43|6277.43|6278.67|6278.67|6278.67|6278.67|6277.43|6277.43|0
1634301520000|2021-10-15 12:38:40|6278.46|6278.46|6278.17|6278.17|6278.46|6278.46|6278.17|6278.17|0
1634301540000|2021-10-15 12:39:00|6278.19|6278.19|6278.19|6278.19|6278.19|6278.19|6278.19|6278.19|0
1634301550000|2021-10-15 12:39:10|6277.97|6277.97|6277.47|6277.47|6277.97|6277.97|6277.47|6277.47|0
1634301570000|2021-10-15 12:39:30|6277.49|6277.49|6277.78|6277.78|6277.78|6277.78|6277.49|6277.49|0
1634301580000|2021-10-15 12:39:40|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|0
1634301590000|2021-10-15 12:39:50|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|0
1634301600000|2021-10-15 12:40:00|6278.08|6278.08|6279.41|6279.41|6279.94|6279.94|6278.08|6278.08|0
1634301610000|2021-10-15 12:40:10|6278.98|6278.98|6279.89|6279.89|6279.89|6279.89|6278.98|6278.98|0
1634301620000|2021-10-15 12:40:20|6280.1|6280.1|6280.39|6280.39|6280.68|6280.68|6280.1|6280.1|0
1634301630000|2021-10-15 12:40:30|6280.42|6280.42|6280.42|6280.42|6280.42|6280.42|6280.42|6280.42|0
1634301640000|2021-10-15 12:40:40|6279.85|6279.85|6279.85|6279.85|6279.86|6279.86|6279.63|6279.63|0
1634301660000|2021-10-15 12:41:00|6279.42|6279.42|6279.67|6279.67|6279.67|6279.67|6279.38|6279.38|0
1634301670000|2021-10-15 12:41:10|6279.65|6279.65|6280.32|6280.32|6280.32|6280.32|6279.65|6279.65|0
1634301680000|2021-10-15 12:41:20|6280.9|6280.9|6280.9|6280.9|6280.9|6280.9|6280.9|6280.9|0
1634301700000|2021-10-15 12:41:40|6281.55|6281.55|6281.83|6281.83|6281.83|6281.83|6281.55|6281.55|0
1634301720000|2021-10-15 12:42:00|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|0
1634301730000|2021-10-15 12:42:10|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|0
1634301760000|2021-10-15 12:42:40|6281.48|6281.48|6281.17|6281.17|6281.48|6281.48|6281.17|6281.17|0
1634301770000|2021-10-15 12:42:50|6281.19|6281.19|6281.17|6281.17|6281.19|6281.19|6281.17|6281.17|0
1634301780000|2021-10-15 12:43:00|6281.6|6281.6|6281.89|6281.89|6282.18|6282.18|6281.6|6281.6|0
1634301790000|2021-10-15 12:43:10|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|0
1634301800000|2021-10-15 12:43:20|6282.65|6282.65|6282.36|6282.36|6282.65|6282.65|6282.36|6282.36|0
1634301830000|2021-10-15 12:43:50|6282.58|6282.58|6282.89|6282.89|6282.89|6282.89|6282.58|6282.58|0
1634301840000|2021-10-15 12:44:00|6282.6|6282.6|6282.36|6282.36|6282.6|6282.6|6282.36|6282.36|0
1634301850000|2021-10-15 12:44:10|6282.12|6282.12|6281.82|6281.82|6282.12|6282.12|6281.82|6281.82|0
1634301860000|2021-10-15 12:44:20|6281.39|6281.39|6281.39|6281.39|6281.39|6281.39|6281.39|6281.39|0
1634301870000|2021-10-15 12:44:30|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|0
1634301880000|2021-10-15 12:44:40|6280.92|6280.92|6280.92|6280.92|6280.92|6280.92|6280.92|6280.92|0
1634301890000|2021-10-15 12:44:50|6280.94|6280.94|6280.94|6280.94|6280.94|6280.94|6280.94|6280.94|0
1634301900000|2021-10-15 12:45:00|6280.65|6280.65|6280.63|6280.63|6280.65|6280.65|6280.41|6280.41|0
1634301910000|2021-10-15 12:45:10|6280.61|6280.61|6279.85|6279.85|6280.61|6280.61|6279.84|6279.84|0
1634301920000|2021-10-15 12:45:20|6279.64|6279.64|6279.17|6279.17|6279.64|6279.64|6278.94|6278.94|0
1634301930000|2021-10-15 12:45:30|6279.65|6279.65|6279.65|6279.65|6279.65|6279.65|6279.65|6279.65|0
1634301950000|2021-10-15 12:45:50|6279.86|6279.86|6280.15|6280.15|6280.15|6280.15|6279.86|6279.86|0
1634301960000|2021-10-15 12:46:00|6280.87|6280.87|6280.9|6280.9|6280.9|6280.9|6280.87|6280.87|0
1634301970000|2021-10-15 12:46:10|6280.61|6280.61|6280.04|6280.04|6280.61|6280.61|6279.75|6279.75|0
1634301990000|2021-10-15 12:46:30|6280.25|6280.25|6280.25|6280.25|6280.25|6280.25|6280.25|6280.25|0
1634302000000|2021-10-15 12:46:40|6280.54|6280.54|6280.54|6280.54|6280.54|6280.54|6280.54|6280.54|0
1634302010000|2021-10-15 12:46:50|6280.56|6280.56|6282.07|6282.07|6282.09|6282.09|6280.56|6280.56|0
1634302020000|2021-10-15 12:47:00|6282.5|6282.5|6283.32|6283.32|6283.9|6283.9|6282.5|6282.5|0
1634302040000|2021-10-15 12:47:20|6283.36|6283.36|6284.64|6284.64|6284.64|6284.64|6283.36|6283.36|0
1634302050000|2021-10-15 12:47:30|6284.35|6284.35|6284.35|6284.35|6284.35|6284.35|6284.35|6284.35|0
1634302060000|2021-10-15 12:47:40|6284.64|6284.64|6284.64|6284.64|6285.22|6285.22|6284.35|6284.35|0
1634302070000|2021-10-15 12:47:50|6284.4|6284.4|6284.11|6284.11|6284.4|6284.4|6284.11|6284.11|0
1634302080000|2021-10-15 12:48:00|6284.4|6284.4|6284.04|6284.04|6285.17|6285.17|6284.04|6284.04|0
1634302090000|2021-10-15 12:48:10|6283.32|6283.32|6282.22|6282.22|6283.32|6283.32|6281.98|6281.98|0
1634302100000|2021-10-15 12:48:20|6282.01|6282.01|6283.13|6283.13|6283.3|6283.3|6282.01|6282.01|0
1634302120000|2021-10-15 12:48:40|6282.91|6282.91|6282.22|6282.22|6282.91|6282.91|6282.22|6282.22|0
1634302130000|2021-10-15 12:48:50|6282.44|6282.44|6282.44|6282.44|6282.44|6282.44|6282.44|6282.44|0
1634302140000|2021-10-15 12:49:00|6281.79|6281.79|6281.76|6281.76|6281.79|6281.79|6281.76|6281.76|0
1634302160000|2021-10-15 12:49:20|6281.74|6281.74|6281.74|6281.74|6281.74|6281.74|6281.74|6281.74|0
1634302170000|2021-10-15 12:49:30|6282.31|6282.31|6282.35|6282.35|6282.35|6282.35|6281.84|6281.84|0
1634302180000|2021-10-15 12:49:40|6282.93|6282.93|6281.06|6281.06|6282.93|6282.93|6281.06|6281.06|0
1634302190000|2021-10-15 12:49:50|6280.77|6280.77|6280.82|6280.82|6280.82|6280.82|6280.53|6280.53|0
1634302200000|2021-10-15 12:50:00|6281.11|6281.11|6281.87|6281.87|6281.87|6281.87|6281.11|6281.11|0
1634302220000|2021-10-15 12:50:20|6281.63|6281.63|6280.51|6280.51|6281.63|6281.63|6280.51|6280.51|0
1634302230000|2021-10-15 12:50:30|6279.12|6279.12|6279.1|6279.1|6279.12|6279.12|6278.45|6278.45|0
1634302240000|2021-10-15 12:50:40|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|0
1634302250000|2021-10-15 12:50:50|6279.12|6279.12|6279.34|6279.34|6279.55|6279.55|6279.12|6279.12|0
1634302270000|2021-10-15 12:51:10|6279.63|6279.63|6279.41|6279.41|6279.63|6279.63|6279.41|6279.41|0
1634302280000|2021-10-15 12:51:20|6279.39|6279.39|6279.39|6279.39|6279.39|6279.39|6279.39|6279.39|0
1634302300000|2021-10-15 12:51:40|6279.61|6279.61|6279.82|6279.82|6279.82|6279.82|6279.61|6279.61|0
1634302310000|2021-10-15 12:51:50|6280.62|6280.62|6280.64|6280.64|6280.64|6280.64|6280.62|6280.62|0
1634302330000|2021-10-15 12:52:10|6280.88|6280.88|6280.88|6280.88|6280.88|6280.88|6280.88|6280.88|0
1634302340000|2021-10-15 12:52:20|6281.17|6281.17|6281.31|6281.31|6281.31|6281.31|6281.17|6281.17|0
1634302350000|2021-10-15 12:52:30|6281.28|6281.28|6279.8|6279.8|6281.28|6281.28|6279.8|6279.8|0
1634302360000|2021-10-15 12:52:40|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|0
1634302380000|2021-10-15 12:53:00|6280.36|6280.36|6280.36|6280.36|6280.36|6280.36|6280.36|6280.36|0
1634302390000|2021-10-15 12:53:10|6279.3|6279.3|6278.29|6278.29|6279.3|6279.3|6278.29|6278.29|0
1634302400000|2021-10-15 12:53:20|6277.86|6277.86|6276.67|6276.67|6277.86|6277.86|6276.67|6276.67|0
1634302410000|2021-10-15 12:53:30|6277.39|6277.39|6277.68|6277.68|6277.68|6277.68|6277.39|6277.39|0
1634302420000|2021-10-15 12:53:40|6277.89|6277.89|6277.44|6277.44|6277.89|6277.89|6277.44|6277.44|0
1634302440000|2021-10-15 12:54:00|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|0
1634302450000|2021-10-15 12:54:10|6277.65|6277.65|6277.15|6277.15|6277.65|6277.65|6277.15|6277.15|0
1634302470000|2021-10-15 12:54:30|6277.17|6277.17|6277.17|6277.17|6277.17|6277.17|6277.17|6277.17|0
1634302480000|2021-10-15 12:54:40|6277.6|6277.6|6278.71|6278.71|6279.16|6279.16|6277.6|6277.6|0
1634302500000|2021-10-15 12:55:00|6279.24|6279.24|6280.14|6280.14|6280.14|6280.14|6279.2|6279.2|0
1634302510000|2021-10-15 12:55:10|6280.12|6280.12|6280.12|6280.12|6280.12|6280.12|6280.12|6280.12|0
1634302530000|2021-10-15 12:55:30|6280.33|6280.33|6280.33|6280.33|6280.33|6280.33|6280.33|6280.33|0
1634302540000|2021-10-15 12:55:40|6280.32|6280.32|6280.58|6280.58|6280.79|6280.79|6280.32|6280.32|0
1634302550000|2021-10-15 12:55:50|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|0
1634302560000|2021-10-15 12:56:00|6280.5|6280.5|6280.52|6280.52|6280.52|6280.52|6280.21|6280.21|0
1634302570000|2021-10-15 12:56:10|6280.54|6280.54|6280.52|6280.52|6280.54|6280.54|6280.52|6280.52|0
1634302580000|2021-10-15 12:56:20|6280.74|6280.74|6279.83|6279.83|6280.98|6280.98|6279.83|6279.83|0
1634302590000|2021-10-15 12:56:30|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|0
1634302620000|2021-10-15 12:57:00|6279.16|6279.16|6278.95|6278.95|6279.16|6279.16|6278.95|6278.95|0
1634302630000|2021-10-15 12:57:10|6279.38|6279.38|6279.58|6279.58|6279.58|6279.58|6279.36|6279.36|0
1634302640000|2021-10-15 12:57:20|6279.82|6279.82|6276.52|6276.52|6279.82|6279.82|6276.52|6276.52|0
1634302650000|2021-10-15 12:57:30|6276.31|6276.31|6273.91|6273.91|6276.31|6276.31|6273.67|6273.67|0
1634302660000|2021-10-15 12:57:40|6274.34|6274.34|6274.62|6274.62|6275.49|6275.49|6274.34|6274.34|0
1634302670000|2021-10-15 12:57:50|6274.67|6274.67|6274.67|6274.67|6274.67|6274.67|6274.67|6274.67|0
1634302680000|2021-10-15 12:58:00|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|0
1634302690000|2021-10-15 12:58:10|6275.73|6275.73|6276.02|6276.02|6276.02|6276.02|6275.73|6275.73|0
1634302700000|2021-10-15 12:58:20|6276.49|6276.49|6277.14|6277.14|6277.35|6277.35|6276.49|6276.49|0
1634302710000|2021-10-15 12:58:30|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|0
1634302720000|2021-10-15 12:58:40|6276.86|6276.86|6276.2|6276.2|6276.86|6276.86|6276.2|6276.2|0
1634302730000|2021-10-15 12:58:50|6275.38|6275.38|6274.9|6274.9|6275.38|6275.38|6274.9|6274.9|0
1634302740000|2021-10-15 12:59:00|6274.92|6274.92|6275.8|6275.8|6275.8|6275.8|6274.35|6274.35|0
1634302750000|2021-10-15 12:59:10|6276.23|6276.23|6277.63|6277.63|6277.63|6277.63|6276.23|6276.23|0
1634302760000|2021-10-15 12:59:20|6277.39|6277.39|6277.39|6277.39|6277.39|6277.39|6277.39|6277.39|0
1634302770000|2021-10-15 12:59:30|6277.63|6277.63|6277.41|6277.41|6277.63|6277.63|6277.41|6277.41|0
1634302780000|2021-10-15 12:59:40|6277.2|6277.2|6275.67|6275.67|6277.2|6277.2|6275.14|6275.14|0
1634302790000|2021-10-15 12:59:50|6276.38|6276.38|6276.36|6276.36|6276.57|6276.57|6276.36|6276.36|0
1634302800000|2021-10-15 13:00:00|6276.12|6276.12|6274.5|6274.5|6276.12|6276.12|6274.5|6274.5|0
1634302810000|2021-10-15 13:00:10|6276.13|6276.13|6276.13|6276.13|6276.13|6276.13|6276.13|6276.13|0
1634302820000|2021-10-15 13:00:20|6275.89|6275.89|6275.89|6275.89|6275.89|6275.89|6275.89|6275.89|0
1634302830000|2021-10-15 13:00:30|6276.1|6276.1|6275.27|6275.27|6276.34|6276.34|6275.05|6275.05|0
1634302850000|2021-10-15 13:00:50|6278.21|6278.21|6278.42|6278.42|6278.42|6278.42|6278.21|6278.21|0
1634302860000|2021-10-15 13:01:00|6279.22|6279.22|6281.9|6281.9|6281.92|6281.92|6279.22|6279.22|0
1634302870000|2021-10-15 13:01:10|6281.97|6281.97|6282.42|6282.42|6282.66|6282.66|6281.97|6281.97|0
1634302880000|2021-10-15 13:01:20|6282.64|6282.64|6282.64|6282.64|6282.64|6282.64|6282.64|6282.64|0
1634302890000|2021-10-15 13:01:30|6283.11|6283.11|6284.27|6284.27|6284.27|6284.27|6283.11|6283.11|0
1634302900000|2021-10-15 13:01:40|6284.19|6284.19|6285.01|6285.01|6285.01|6285.01|6284.19|6284.19|0
1634302910000|2021-10-15 13:01:50|6285.03|6285.03|6284.81|6284.81|6285.05|6285.05|6284.81|6284.81|0
1634302920000|2021-10-15 13:02:00|6285.29|6285.29|6285.64|6285.64|6285.64|6285.64|6285.29|6285.29|0
1634302930000|2021-10-15 13:02:10|6284.27|6284.27|6283.2|6283.2|6284.27|6284.27|6283.2|6283.2|0
1634302940000|2021-10-15 13:02:20|6283.63|6283.63|6284.11|6284.11|6284.11|6284.11|6283.63|6283.63|0
1634302950000|2021-10-15 13:02:30|6284.54|6284.54|6285.25|6285.25|6285.25|6285.25|6284.54|6284.54|0
1634302960000|2021-10-15 13:02:40|6286.26|6286.26|6286.49|6286.49|6286.95|6286.95|6286.26|6286.26|0
1634302970000|2021-10-15 13:02:50|6286.78|6286.78|6286.83|6286.83|6286.99|6286.99|6286.78|6286.78|0
1634302980000|2021-10-15 13:03:00|6287.12|6287.12|6287.42|6287.42|6289.16|6289.16|6286.83|6286.83|0
1634302990000|2021-10-15 13:03:10|6287.21|6287.21|6286.34|6286.34|6287.5|6287.5|6286.34|6286.34|0
1634303000000|2021-10-15 13:03:20|6286.13|6286.13|6287.06|6287.06|6287.06|6287.06|6286.13|6286.13|0
1634303010000|2021-10-15 13:03:30|6286.58|6286.58|6286.82|6286.82|6286.82|6286.82|6286.58|6286.58|0
1634303030000|2021-10-15 13:03:50|6286.6|6286.6|6286.15|6286.15|6286.6|6286.6|6286.15|6286.15|0
1634303040000|2021-10-15 13:04:00|6286.11|6286.11|6286.14|6286.14|6286.14|6286.14|6286.11|6286.11|0
1634303050000|2021-10-15 13:04:10|6287.05|6287.05|6288.15|6288.15|6288.15|6288.15|6287.05|6287.05|0
1634303060000|2021-10-15 13:04:20|6288.73|6288.73|6290.36|6290.36|6290.36|6290.36|6288.73|6288.73|0
1634303070000|2021-10-15 13:04:30|6290.57|6290.57|6291.29|6291.29|6291.29|6291.29|6290.36|6290.36|0
1634303080000|2021-10-15 13:04:40|6291.3|6291.3|6292.03|6292.03|6292.03|6292.03|6291.3|6291.3|0
1634303090000|2021-10-15 13:04:50|6291.53|6291.53|6290.88|6290.88|6291.53|6291.53|6290.88|6290.88|0
1634303100000|2021-10-15 13:05:00|6291.12|6291.12|6291.65|6291.65|6291.65|6291.65|6289.52|6289.52|0
1634303110000|2021-10-15 13:05:10|6292.08|6292.08|6291.61|6291.61|6292.08|6292.08|6291.61|6291.61|0
1634303120000|2021-10-15 13:05:20|6291.64|6291.64|6291.32|6291.32|6291.9|6291.9|6291.32|6291.32|0
1634303130000|2021-10-15 13:05:30|6291.61|6291.61|6291.11|6291.11|6291.61|6291.61|6291.11|6291.11|0
1634303140000|2021-10-15 13:05:40|6291.4|6291.4|6290.94|6290.94|6291.4|6291.4|6290.94|6290.94|0
1634303150000|2021-10-15 13:05:50|6290.96|6290.96|6290.48|6290.48|6290.96|6290.96|6290.48|6290.48|0
1634303160000|2021-10-15 13:06:00|6290.24|6290.24|6290.28|6290.28|6290.28|6290.28|6290.24|6290.24|0
1634303170000|2021-10-15 13:06:10|6290.27|6290.27|6289.31|6289.31|6290.72|6290.72|6289.31|6289.31|0
1634303180000|2021-10-15 13:06:20|6289.6|6289.6|6290.82|6290.82|6290.82|6290.82|6289.6|6289.6|0
1634303190000|2021-10-15 13:06:30|6290.83|6290.83|6290.77|6290.77|6291.06|6291.06|6290.77|6290.77|0
1634303200000|2021-10-15 13:06:40|6290.56|6290.56|6289.57|6289.57|6291.03|6291.03|6289.5|6289.5|0
1634303210000|2021-10-15 13:06:50|6289.58|6289.58|6289.35|6289.35|6289.58|6289.58|6289.35|6289.35|0
1634303220000|2021-10-15 13:07:00|6289.56|6289.56|6289.56|6289.56|6289.56|6289.56|6289.56|6289.56|0
1634303230000|2021-10-15 13:07:10|6289.35|6289.35|6289.35|6289.35|6289.35|6289.35|6289.35|6289.35|0
1634303240000|2021-10-15 13:07:20|6289.06|6289.06|6290.09|6290.09|6290.13|6290.13|6289.06|6289.06|0
1634303250000|2021-10-15 13:07:30|6290.08|6290.08|6288.68|6288.68|6290.08|6290.08|6288.68|6288.68|0
1634303260000|2021-10-15 13:07:40|6288.39|6288.39|6287.25|6287.25|6288.39|6288.39|6287.25|6287.25|0
1634303280000|2021-10-15 13:08:00|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1634303290000|2021-10-15 13:08:10|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|0
1634303310000|2021-10-15 13:08:30|6287.96|6287.96|6286.94|6286.94|6287.97|6287.97|6285.78|6285.78|0
1634303330000|2021-10-15 13:08:50|6286.92|6286.92|6285.29|6285.29|6286.92|6286.92|6285.29|6285.29|0
1634303340000|2021-10-15 13:09:00|6284.95|6284.95|6286.51|6286.51|6286.51|6286.51|6284.38|6284.38|0
1634303360000|2021-10-15 13:09:20|6286.27|6286.27|6286.27|6286.27|6286.27|6286.27|6286.27|6286.27|0
1634303370000|2021-10-15 13:09:30|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|0
1634303380000|2021-10-15 13:09:40|6286.52|6286.52|6287.17|6287.17|6287.17|6287.17|6286.52|6286.52|0
1634303390000|2021-10-15 13:09:50|6286.88|6286.88|6285.83|6285.83|6286.88|6286.88|6285.83|6285.83|0
1634303400000|2021-10-15 13:10:00|6286.12|6286.12|6286.69|6286.69|6286.69|6286.69|6286.12|6286.12|0
1634303410000|2021-10-15 13:10:10|6286.67|6286.67|6286.43|6286.43|6286.67|6286.67|6286.43|6286.43|0
1634303420000|2021-10-15 13:10:20|6286.22|6286.22|6285.37|6285.37|6286.22|6286.22|6285.37|6285.37|0
1634303430000|2021-10-15 13:10:30|6286.17|6286.17|6285.88|6285.88|6286.41|6286.41|6285.88|6285.88|0
1634303450000|2021-10-15 13:10:50|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|0
1634303460000|2021-10-15 13:11:00|6286.24|6286.24|6285.95|6285.95|6286.24|6286.24|6285.95|6285.95|0
1634303470000|2021-10-15 13:11:10|6285.97|6285.97|6285.97|6285.97|6285.97|6285.97|6285.97|6285.97|0
1634303480000|2021-10-15 13:11:20|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|0
1634303490000|2021-10-15 13:11:30|6286.23|6286.23|6286.23|6286.23|6286.23|6286.23|6286.23|6286.23|0
1634303500000|2021-10-15 13:11:40|6285.52|6285.52|6285.09|6285.09|6285.52|6285.52|6285.09|6285.09|0
1634303510000|2021-10-15 13:11:50|6284.8|6284.8|6285.29|6285.29|6285.29|6285.29|6284.8|6284.8|0
1634303520000|2021-10-15 13:12:00|6285.58|6285.58|6285.58|6285.58|6285.58|6285.58|6285.58|6285.58|0
1634303530000|2021-10-15 13:12:10|6286.01|6286.01|6287.77|6287.77|6287.77|6287.77|6286.01|6286.01|0
1634303540000|2021-10-15 13:12:20|6287.79|6287.79|6287.79|6287.79|6287.79|6287.79|6287.79|6287.79|0
1634303580000|2021-10-15 13:13:00|6288.65|6288.65|6289.43|6289.43|6289.43|6289.43|6288.22|6288.22|0
1634303590000|2021-10-15 13:13:10|6289.22|6289.22|6288.06|6288.06|6289.22|6289.22|6288.06|6288.06|0
1634303600000|2021-10-15 13:13:20|6287.77|6287.77|6287.3|6287.3|6287.77|6287.77|6287.3|6287.3|0
1634303610000|2021-10-15 13:13:30|6287.06|6287.06|6286.39|6286.39|6287.06|6287.06|6286.39|6286.39|0
1634303620000|2021-10-15 13:13:40|6286.37|6286.37|6285.8|6285.8|6286.37|6286.37|6285.8|6285.8|0
1634303630000|2021-10-15 13:13:50|6285.84|6285.84|6285.62|6285.62|6285.84|6285.84|6285.62|6285.62|0
1634303640000|2021-10-15 13:14:00|6285.7|6285.7|6285.71|6285.71|6285.71|6285.71|6285.7|6285.7|0
1634303650000|2021-10-15 13:14:10|6287.03|6287.03|6287.8|6287.8|6287.8|6287.8|6287.03|6287.03|0
1634303660000|2021-10-15 13:14:20|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|0
1634303670000|2021-10-15 13:14:30|6287.52|6287.52|6287.81|6287.81|6287.81|6287.81|6287.31|6287.31|0
1634303680000|2021-10-15 13:14:40|6287.52|6287.52|6287.31|6287.31|6287.52|6287.52|6287.31|6287.31|0
1634303690000|2021-10-15 13:14:50|6286.91|6286.91|6287.34|6287.34|6287.34|6287.34|6286.91|6286.91|0
1634303700000|2021-10-15 13:15:00|6288.29|6288.29|6288.92|6288.92|6288.92|6288.92|6287.7|6287.7|0
1634303710000|2021-10-15 13:15:10|6288.7|6288.7|6287.99|6287.99|6288.7|6288.7|6287.99|6287.99|0
1634303730000|2021-10-15 13:15:30|6287.77|6287.77|6287.77|6287.77|6287.77|6287.77|6287.77|6287.77|0
1634303740000|2021-10-15 13:15:40|6287.76|6287.76|6288.55|6288.55|6288.55|6288.55|6287.76|6287.76|0
1634303750000|2021-10-15 13:15:50|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|0
1634303760000|2021-10-15 13:16:00|6289.27|6289.27|6290.51|6290.51|6290.8|6290.8|6289.27|6289.27|0
1634303780000|2021-10-15 13:16:20|6290.27|6290.27|6290.29|6290.29|6290.29|6290.29|6290.27|6290.27|0
1634303790000|2021-10-15 13:16:30|6290.08|6290.08|6290.08|6290.08|6290.08|6290.08|6290.08|6290.08|0
1634303800000|2021-10-15 13:16:40|6290.11|6290.11|6291.68|6291.68|6291.68|6291.68|6290.11|6290.11|0
1634303810000|2021-10-15 13:16:50|6292.4|6292.4|6292.11|6292.11|6292.4|6292.4|6292.11|6292.11|0
1634303820000|2021-10-15 13:17:00|6292.58|6292.58|6292.58|6292.58|6292.58|6292.58|6292.58|6292.58|0
1634303840000|2021-10-15 13:17:20|6293.16|6293.16|6292.87|6292.87|6293.16|6293.16|6292.87|6292.87|0
1634303850000|2021-10-15 13:17:30|6292.42|6292.42|6292.18|6292.18|6292.42|6292.42|6292.18|6292.18|0
1634303860000|2021-10-15 13:17:40|6292.4|6292.4|6292.4|6292.4|6292.4|6292.4|6292.4|6292.4|0
1634303870000|2021-10-15 13:17:50|6292.18|6292.18|6293.59|6293.59|6293.59|6293.59|6292.18|6292.18|0
1634303880000|2021-10-15 13:18:00|6293.62|6293.62|6293.62|6293.62|6293.62|6293.62|6293.62|6293.62|0
1634303900000|2021-10-15 13:18:20|6293.83|6293.83|6291.51|6291.51|6293.83|6293.83|6291.22|6291.22|0
1634303920000|2021-10-15 13:18:40|6291.53|6291.53|6291.29|6291.29|6291.53|6291.53|6291.29|6291.29|0
1634303930000|2021-10-15 13:18:50|6291.58|6291.58|6291.29|6291.29|6291.87|6291.87|6291.29|6291.29|0
1634303940000|2021-10-15 13:19:00|6291.58|6291.58|6292.45|6292.45|6292.45|6292.45|6291.58|6291.58|0
1634303950000|2021-10-15 13:19:10|6291.58|6291.58|6288.92|6288.92|6292.16|6292.16|6288.92|6288.92|0
1634303960000|2021-10-15 13:19:20|6286.59|6286.59|6287.48|6287.48|6287.48|6287.48|6286.55|6286.55|0
1634303970000|2021-10-15 13:19:30|6287.69|6287.69|6288.27|6288.27|6288.27|6288.27|6287.69|6287.69|0
1634303980000|2021-10-15 13:19:40|6288.22|6288.22|6290.42|6290.42|6290.42|6290.42|6288.22|6288.22|0
1634303990000|2021-10-15 13:19:50|6291.14|6291.14|6291.69|6291.69|6291.69|6291.69|6291.12|6291.12|0
1634304000000|2021-10-15 13:20:00|6291.22|6291.22|6290.77|6290.77|6291.22|6291.22|6290.42|6290.42|0
1634304010000|2021-10-15 13:20:10|6291|6291|6291.24|6291.24|6291.24|6291.24|6291|6291|0
1634304020000|2021-10-15 13:20:20|6291.46|6291.46|6291.9|6291.9|6291.9|6291.9|6291.03|6291.03|0
1634304030000|2021-10-15 13:20:30|6291.46|6291.46|6291.5|6291.5|6291.5|6291.5|6291.46|6291.46|0
1634304050000|2021-10-15 13:20:50|6291.56|6291.56|6291.56|6291.56|6291.56|6291.56|6291.56|6291.56|0
1634304060000|2021-10-15 13:21:00|6291.79|6291.79|6292.01|6292.01|6292.01|6292.01|6291.79|6291.79|0
1634304080000|2021-10-15 13:21:20|6291.77|6291.77|6291.77|6291.77|6291.77|6291.77|6291.77|6291.77|0
1634304090000|2021-10-15 13:21:30|6290.9|6290.9|6289.61|6289.61|6290.9|6290.9|6289.61|6289.61|0
1634304100000|2021-10-15 13:21:40|6289.58|6289.58|6287.8|6287.8|6289.58|6289.58|6287.8|6287.8|0
1634304130000|2021-10-15 13:22:10|6287.13|6287.13|6287.1|6287.1|6287.13|6287.13|6287.1|6287.1|0
1634304150000|2021-10-15 13:22:30|6287.39|6287.39|6286.83|6286.83|6287.39|6287.39|6286.81|6286.81|0
1634304160000|2021-10-15 13:22:40|6285.4|6285.4|6283.87|6283.87|6285.4|6285.4|6283.87|6283.87|0
1634304170000|2021-10-15 13:22:50|6283.85|6283.85|6283.56|6283.56|6283.85|6283.85|6283.56|6283.56|0
1634304180000|2021-10-15 13:23:00|6283.5|6283.5|6283.76|6283.76|6283.76|6283.76|6282.68|6282.68|0
1634304190000|2021-10-15 13:23:10|6283.74|6283.74|6283.74|6283.74|6283.74|6283.74|6283.74|6283.74|0
1634304200000|2021-10-15 13:23:20|6283.98|6283.98|6283.98|6283.98|6283.98|6283.98|6283.98|6283.98|0
1634304210000|2021-10-15 13:23:30|6284.19|6284.19|6284.19|6284.19|6284.19|6284.19|6284.19|6284.19|0
1634304220000|2021-10-15 13:23:40|6284.24|6284.24|6284.24|6284.24|6284.24|6284.24|6284.24|6284.24|0
1634304230000|2021-10-15 13:23:50|6284.46|6284.46|6285.04|6285.04|6285.04|6285.04|6284.46|6284.46|0
1634304250000|2021-10-15 13:24:10|6285.85|6285.85|6285.85|6285.85|6285.85|6285.85|6285.85|6285.85|0
1634304260000|2021-10-15 13:24:20|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|0
1634304270000|2021-10-15 13:24:30|6286.31|6286.31|6285.61|6285.61|6286.31|6286.31|6285.61|6285.61|0
1634304280000|2021-10-15 13:24:40|6285.33|6285.33|6284.37|6284.37|6285.33|6285.33|6284.37|6284.37|0
1634304290000|2021-10-15 13:24:50|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.37|6284.37|0
1634304300000|2021-10-15 13:25:00|6284.37|6284.37|6282.96|6282.96|6284.37|6284.37|6282.96|6282.96|0
1634304310000|2021-10-15 13:25:10|6283.25|6283.25|6282.55|6282.55|6283.25|6283.25|6282.55|6282.55|0
1634304320000|2021-10-15 13:25:20|6282.27|6282.27|6281.61|6281.61|6282.27|6282.27|6281.61|6281.61|0
1634304330000|2021-10-15 13:25:30|6281.59|6281.59|6281.59|6281.59|6281.59|6281.59|6281.59|6281.59|0
1634304340000|2021-10-15 13:25:40|6281.83|6281.83|6282.67|6282.67|6282.71|6282.71|6281.83|6281.83|0
1634304360000|2021-10-15 13:26:00|6281.73|6281.73|6281.43|6281.43|6281.73|6281.73|6281.43|6281.43|0
1634304370000|2021-10-15 13:26:10|6281.14|6281.14|6281.79|6281.79|6281.79|6281.79|6280.93|6280.93|0
1634304380000|2021-10-15 13:26:20|6281.57|6281.57|6282.08|6282.08|6282.08|6282.08|6281.57|6281.57|0
1634304390000|2021-10-15 13:26:30|6281.65|6281.65|6281.65|6281.65|6281.65|6281.65|6281.65|6281.65|0
1634304400000|2021-10-15 13:26:40|6281.36|6281.36|6280.59|6280.59|6281.36|6281.36|6280.59|6280.59|0
1634304410000|2021-10-15 13:26:50|6280.8|6280.8|6280.8|6280.8|6280.8|6280.8|6280.8|6280.8|0
1634304420000|2021-10-15 13:27:00|6280.77|6280.77|6280.77|6280.77|6280.77|6280.77|6280.77|6280.77|0
1634304430000|2021-10-15 13:27:10|6280.48|6280.48|6280.19|6280.19|6280.48|6280.48|6280.19|6280.19|0
1634304440000|2021-10-15 13:27:20|6280.17|6280.17|6279.74|6279.74|6280.17|6280.17|6279.74|6279.74|0
1634304470000|2021-10-15 13:27:50|6279.46|6279.46|6279.43|6279.43|6279.46|6279.46|6279.43|6279.43|0
1634304480000|2021-10-15 13:28:00|6279.45|6279.45|6279.97|6279.97|6279.97|6279.97|6279.45|6279.45|0
1634304490000|2021-10-15 13:28:10|6280.21|6280.21|6281|6281|6281|6281|6280.21|6280.21|0
1634304500000|2021-10-15 13:28:20|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|0
1634304510000|2021-10-15 13:28:30|6281.25|6281.25|6280.58|6280.58|6281.25|6281.25|6280.58|6280.58|0
1634304530000|2021-10-15 13:28:50|6279.36|6279.36|6279.73|6279.73|6280.23|6280.23|6279.36|6279.36|0
1634304540000|2021-10-15 13:29:00|6279.44|6279.44|6279.15|6279.15|6279.44|6279.44|6279.12|6279.12|0
1634304550000|2021-10-15 13:29:10|6278.93|6278.93|6279.15|6279.15|6279.15|6279.15|6278.72|6278.72|0
1634304560000|2021-10-15 13:29:20|6278.93|6278.93|6278.57|6278.57|6279.44|6279.44|6278.57|6278.57|0
1634304570000|2021-10-15 13:29:30|6278.81|6278.81|6278.95|6278.95|6279.67|6279.67|6278.81|6278.81|0
1634304580000|2021-10-15 13:29:40|6279.38|6279.38|6278.48|6278.48|6279.62|6279.62|6278.48|6278.48|0
1634304590000|2021-10-15 13:29:50|6277.83|6277.83|6282.03|6282.03|6282.03|6282.03|6276.83|6276.83|0
1634304600000|2021-10-15 13:30:00|6281.39|6281.39|6273.79|6273.79|6281.82|6281.82|6273.18|6273.18|0
1634304610000|2021-10-15 13:30:10|6273.55|6273.55|6269.84|6269.84|6273.55|6273.55|6265.39|6265.39|0
1634304620000|2021-10-15 13:30:20|6270.53|6270.53|6267.07|6267.07|6271.82|6271.82|6267.07|6267.07|0
1634304630000|2021-10-15 13:30:30|6267.38|6267.38|6268.86|6268.86|6269.32|6269.32|6267.38|6267.38|0
1634304640000|2021-10-15 13:30:40|6269.29|6269.29|6277.09|6277.09|6277.09|6277.09|6269|6269|0
1634304650000|2021-10-15 13:30:50|6279.81|6279.81|6278.88|6278.88|6279.81|6279.81|6277.29|6277.29|0
1634304660000|2021-10-15 13:31:00|6279.35|6279.35|6282.03|6282.03|6283.6|6283.6|6278.6|6278.6|0
1634304670000|2021-10-15 13:31:10|6282.46|6282.46|6286.23|6286.23|6287.16|6287.16|6281.86|6281.86|0
1634304680000|2021-10-15 13:31:20|6286.29|6286.29|6286.75|6286.75|6287.3|6287.3|6285.67|6285.67|0
1634304690000|2021-10-15 13:31:30|6286.97|6286.97|6285.1|6285.1|6286.97|6286.97|6284.52|6284.52|0
1634304700000|2021-10-15 13:31:40|6286.18|6286.18|6285.63|6285.63|6288.16|6288.16|6285.63|6285.63|0
1634304710000|2021-10-15 13:31:50|6285.2|6285.2|6280.86|6280.86|6285.2|6285.2|6280.38|6280.38|0
1634304720000|2021-10-15 13:32:00|6281.73|6281.73|6284.33|6284.33|6285.52|6285.52|6281.66|6281.66|0
1634304730000|2021-10-15 13:32:10|6284.35|6284.35|6277.93|6277.93|6284.35|6284.35|6277.93|6277.93|0
1634304740000|2021-10-15 13:32:20|6277.45|6277.45|6275.48|6275.48|6277.45|6277.45|6272.79|6272.79|0
1634304750000|2021-10-15 13:32:30|6275.19|6275.19|6278.04|6278.04|6278.9|6278.9|6275.19|6275.19|0
1634304760000|2021-10-15 13:32:40|6278.99|6278.99|6282.13|6282.13|6282.13|6282.13|6278.99|6278.99|0
1634304770000|2021-10-15 13:32:50|6282.15|6282.15|6284.07|6284.07|6285.79|6285.79|6282.15|6282.15|0
1634304780000|2021-10-15 13:33:00|6284.5|6284.5|6283.28|6283.28|6287.51|6287.51|6283.28|6283.28|0
1634304790000|2021-10-15 13:33:10|6283.57|6283.57|6286.68|6286.68|6286.68|6286.68|6283.57|6283.57|0
1634304800000|2021-10-15 13:33:20|6287.39|6287.39|6282.74|6282.74|6289.28|6289.28|6282.74|6282.74|0
1634304810000|2021-10-15 13:33:30|6281.88|6281.88|6280.72|6280.72|6282.64|6282.64|6280.72|6280.72|0
1634304820000|2021-10-15 13:33:40|6280.43|6280.43|6280.43|6280.43|6280.43|6280.43|6280.43|6280.43|0
1634304830000|2021-10-15 13:33:50|6281.01|6281.01|6281.61|6281.61|6281.61|6281.61|6279.58|6279.58|0
1634304840000|2021-10-15 13:34:00|6281.32|6281.32|6281.71|6281.71|6281.71|6281.71|6280.85|6280.85|0
1634304850000|2021-10-15 13:34:10|6282.19|6282.19|6290.12|6290.12|6290.12|6290.12|6282.19|6282.19|0
1634304860000|2021-10-15 13:34:20|6289.21|6289.21|6291.16|6291.16|6291.45|6291.45|6288.42|6288.42|0
1634304870000|2021-10-15 13:34:30|6291.4|6291.4|6288.56|6288.56|6291.69|6291.69|6288.56|6288.56|0
1634304880000|2021-10-15 13:34:40|6287.98|6287.98|6288.83|6288.83|6289.41|6289.41|6286.97|6286.97|0
1634304890000|2021-10-15 13:34:50|6288.59|6288.59|6287.84|6287.84|6288.59|6288.59|6287.84|6287.84|0
1634304900000|2021-10-15 13:35:00|6288.6|6288.6|6286.91|6286.91|6289.76|6289.76|6286.91|6286.91|0
1634304910000|2021-10-15 13:35:10|6286.48|6286.48|6279.92|6279.92|6286.48|6286.48|6279.92|6279.92|0
1634304920000|2021-10-15 13:35:20|6279.05|6279.05|6283.75|6283.75|6286.07|6286.07|6278.48|6278.48|0
1634304930000|2021-10-15 13:35:30|6283.32|6283.32|6289.72|6289.72|6290.3|6290.3|6283.03|6283.03|0
1634304940000|2021-10-15 13:35:40|6290.01|6290.01|6289.35|6289.35|6290.24|6290.24|6288.3|6288.3|0
1634304950000|2021-10-15 13:35:50|6289.78|6289.78|6289.89|6289.89|6290.15|6290.15|6287.16|6287.16|0
1634304960000|2021-10-15 13:36:00|6290.47|6290.47|6290.46|6290.46|6292.25|6292.25|6289.82|6289.82|0
1634304970000|2021-10-15 13:36:10|6290.25|6290.25|6282.74|6282.74|6290.25|6290.25|6282.74|6282.74|0
1634304980000|2021-10-15 13:36:20|6283.38|6283.38|6281.67|6281.67|6283.62|6283.62|6280.23|6280.23|0
1634304990000|2021-10-15 13:36:30|6282.96|6282.96|6282.51|6282.51|6283.44|6283.44|6281.93|6281.93|0
1634305000000|2021-10-15 13:36:40|6281.5|6281.5|6282.73|6282.73|6283.96|6283.96|6281.5|6281.5|0
1634305010000|2021-10-15 13:36:50|6282.95|6282.95|6290.62|6290.62|6290.62|6290.62|6282.95|6282.95|0
1634305020000|2021-10-15 13:37:00|6289.76|6289.76|6288.18|6288.18|6289.76|6289.76|6288.13|6288.13|0
1634305030000|2021-10-15 13:37:10|6287.97|6287.97|6285.35|6285.35|6288.25|6288.25|6285.35|6285.35|0
1634305040000|2021-10-15 13:37:20|6284.77|6284.77|6284.56|6284.56|6284.84|6284.84|6284.34|6284.34|0
1634305050000|2021-10-15 13:37:30|6284.34|6284.34|6283.47|6283.47|6284.34|6284.34|6282.72|6282.72|0
1634305060000|2021-10-15 13:37:40|6283.9|6283.9|6282.91|6282.91|6284.21|6284.21|6282.91|6282.91|0
1634305070000|2021-10-15 13:37:50|6283.1|6283.1|6287.08|6287.08|6287.08|6287.08|6283.1|6283.1|0
1634305080000|2021-10-15 13:38:00|6288.59|6288.59|6287.29|6287.29|6288.59|6288.59|6286.14|6286.14|0
1634305090000|2021-10-15 13:38:10|6286.6|6286.6|6286.12|6286.12|6287.16|6287.16|6285.84|6285.84|0
1634305100000|2021-10-15 13:38:20|6286.41|6286.41|6289.03|6289.03|6289.03|6289.03|6286.41|6286.41|0
1634305110000|2021-10-15 13:38:30|6289.32|6289.32|6289.03|6289.03|6289.32|6289.32|6289.03|6289.03|0
1634305120000|2021-10-15 13:38:40|6288.79|6288.79|6289.63|6289.63|6290.06|6290.06|6288.79|6288.79|0
1634305130000|2021-10-15 13:38:50|6289.85|6289.85|6290.19|6290.19|6290.19|6290.19|6289.85|6289.85|0
1634305140000|2021-10-15 13:39:00|6289.95|6289.95|6291.93|6291.93|6291.93|6291.93|6289.95|6289.95|0
1634305150000|2021-10-15 13:39:10|6292.22|6292.22|6288.86|6288.86|6292.22|6292.22|6288.86|6288.86|0
1634305160000|2021-10-15 13:39:20|6290.02|6290.02|6290.47|6290.47|6290.47|6290.47|6290.02|6290.02|0
1634305180000|2021-10-15 13:39:40|6289.97|6289.97|6288.56|6288.56|6289.97|6289.97|6288.56|6288.56|0
1634305190000|2021-10-15 13:39:50|6288.27|6288.27|6288.99|6288.99|6288.99|6288.99|6287.8|6287.8|0
1634305200000|2021-10-15 13:40:00|6289.57|6289.57|6291.33|6291.33|6291.41|6291.41|6288.77|6288.77|0
1634305210000|2021-10-15 13:40:10|6291.04|6291.04|6291.74|6291.74|6292.31|6292.31|6290.75|6290.75|0
1634305220000|2021-10-15 13:40:20|6291.45|6291.45|6289.47|6289.47|6291.45|6291.45|6289.47|6289.47|0
1634305230000|2021-10-15 13:40:30|6288.28|6288.28|6286.58|6286.58|6288.86|6288.86|6286.58|6286.58|0
1634305240000|2021-10-15 13:40:40|6287.82|6287.82|6289.16|6289.16|6290.22|6290.22|6287.25|6287.25|0
1634305250000|2021-10-15 13:40:50|6288.87|6288.87|6288.11|6288.11|6288.87|6288.87|6286.39|6286.39|0
1634305260000|2021-10-15 13:41:00|6287.87|6287.87|6290.51|6290.51|6290.8|6290.8|6287.34|6287.34|0
1634305270000|2021-10-15 13:41:10|6290.68|6290.68|6291.56|6291.56|6291.9|6291.9|6290.39|6290.39|0
1634305280000|2021-10-15 13:41:20|6291.27|6291.27|6291.92|6291.92|6291.92|6291.92|6290.6|6290.6|0
1634305290000|2021-10-15 13:41:30|6291.21|6291.21|6289.19|6289.19|6291.21|6291.21|6289.19|6289.19|0
1634305300000|2021-10-15 13:41:40|6288.48|6288.48|6288.72|6288.72|6288.72|6288.72|6287.97|6287.97|0
1634305310000|2021-10-15 13:41:50|6289.58|6289.58|6292.71|6292.71|6292.81|6292.81|6289.58|6289.58|0
1634305320000|2021-10-15 13:42:00|6293.14|6293.14|6293.18|6293.18|6295.27|6295.27|6292.9|6292.9|0
1634305330000|2021-10-15 13:42:10|6293.4|6293.4|6293.05|6293.05|6293.4|6293.4|6292.68|6292.68|0
1634305340000|2021-10-15 13:42:20|6293.62|6293.62|6294.74|6294.74|6294.93|6294.93|6293.62|6293.62|0
1634305350000|2021-10-15 13:42:30|6294.96|6294.96|6295.19|6295.19|6295.77|6295.77|6294.96|6294.96|0
1634305360000|2021-10-15 13:42:40|6295.2|6295.2|6299.41|6299.41|6299.41|6299.41|6295.2|6295.2|0
1634305370000|2021-10-15 13:42:50|6299.4|6299.4|6302.85|6302.85|6302.85|6302.85|6298.53|6298.53|0
1634305380000|2021-10-15 13:43:00|6302.14|6302.14|6301.24|6301.24|6302.19|6302.19|6300.08|6300.08|0
1634305390000|2021-10-15 13:43:10|6301.26|6301.26|6302.48|6302.48|6302.5|6302.5|6301.26|6301.26|0
1634305400000|2021-10-15 13:43:20|6303.43|6303.43|6303.17|6303.17|6303.43|6303.43|6303.14|6303.14|0
1634305410000|2021-10-15 13:43:30|6302.74|6302.74|6300.48|6300.48|6302.74|6302.74|6298.96|6298.96|0
1634305420000|2021-10-15 13:43:40|6300.91|6300.91|6301.99|6301.99|6301.99|6301.99|6300.91|6300.91|0
1634305430000|2021-10-15 13:43:50|6302.28|6302.28|6304.8|6304.8|6304.8|6304.8|6302.28|6302.28|0
1634305440000|2021-10-15 13:44:00|6305.09|6305.09|6305.03|6305.03|6305.32|6305.32|6304.8|6304.8|0
1634305450000|2021-10-15 13:44:10|6304.6|6304.6|6305.69|6305.69|6305.71|6305.71|6304.6|6304.6|0
1634305460000|2021-10-15 13:44:20|6306.27|6306.27|6306.96|6306.96|6307.71|6307.71|6306.27|6306.27|0
1634305470000|2021-10-15 13:44:30|6306.48|6306.48|6306.48|6306.48|6306.48|6306.48|6305.9|6305.9|0
1634305480000|2021-10-15 13:44:40|6307.06|6307.06|6306.45|6306.45|6307.35|6307.35|6305.64|6305.64|0
1634305490000|2021-10-15 13:44:50|6306.16|6306.16|6305.85|6305.85|6306.16|6306.16|6305.64|6305.64|0
1634305500000|2021-10-15 13:45:00|6305.64|6305.64|6303.48|6303.48|6305.71|6305.71|6303.48|6303.48|0
1634305510000|2021-10-15 13:45:10|6303.27|6303.27|6301.39|6301.39|6303.85|6303.85|6301.39|6301.39|0
1634305520000|2021-10-15 13:45:20|6301.68|6301.68|6300.46|6300.46|6301.9|6301.9|6300.46|6300.46|0
1634305530000|2021-10-15 13:45:30|6300.68|6300.68|6300.39|6300.39|6300.68|6300.68|6300.17|6300.17|0
1634305540000|2021-10-15 13:45:40|6300.63|6300.63|6301.73|6301.73|6302.2|6302.2|6300.63|6300.63|0
1634305550000|2021-10-15 13:45:50|6301.51|6301.51|6299.84|6299.84|6301.51|6301.51|6297.48|6297.48|0
1634305560000|2021-10-15 13:46:00|6299.55|6299.55|6301.11|6301.11|6302.07|6302.07|6299.55|6299.55|0
1634305570000|2021-10-15 13:46:10|6300.54|6300.54|6296.66|6296.66|6300.54|6300.54|6296.37|6296.37|0
1634305580000|2021-10-15 13:46:20|6297.09|6297.09|6295.92|6295.92|6297.67|6297.67|6295.77|6295.77|0
1634305590000|2021-10-15 13:46:30|6296.49|6296.49|6298.12|6298.12|6299.1|6299.1|6296.49|6296.49|0
1634305600000|2021-10-15 13:46:40|6298.7|6298.7|6299.68|6299.68|6299.68|6299.68|6298.7|6298.7|0
1634305610000|2021-10-15 13:46:50|6299.2|6299.2|6298.61|6298.61|6299.2|6299.2|6297.47|6297.47|0
1634305620000|2021-10-15 13:47:00|6298.9|6298.9|6292.45|6292.45|6298.9|6298.9|6292.45|6292.45|0
1634305630000|2021-10-15 13:47:10|6292.43|6292.43|6294.07|6294.07|6294.07|6294.07|6292.4|6292.4|0
1634305640000|2021-10-15 13:47:20|6295.95|6295.95|6297.47|6297.47|6297.74|6297.74|6295.66|6295.66|0
1634305650000|2021-10-15 13:47:30|6296.7|6296.7|6296.72|6296.72|6296.93|6296.93|6295.98|6295.98|0
1634305660000|2021-10-15 13:47:40|6296.43|6296.43|6295.9|6295.9|6296.48|6296.48|6295.9|6295.9|0
1634305670000|2021-10-15 13:47:50|6296.19|6296.19|6293.49|6293.49|6296.19|6296.19|6292.05|6292.05|0
1634305680000|2021-10-15 13:48:00|6293.7|6293.7|6292.58|6292.58|6293.7|6293.7|6292.58|6292.58|0
1634305690000|2021-10-15 13:48:10|6292.15|6292.15|6293.45|6293.45|6293.45|6293.45|6290.64|6290.64|0
1634305700000|2021-10-15 13:48:20|6293.43|6293.43|6294.38|6294.38|6294.38|6294.38|6293.43|6293.43|0
1634305710000|2021-10-15 13:48:30|6294.67|6294.67|6295.46|6295.46|6295.46|6295.46|6294.67|6294.67|0
1634305720000|2021-10-15 13:48:40|6295.93|6295.93|6295.93|6295.93|6295.93|6295.93|6295.93|6295.93|0
1634305730000|2021-10-15 13:48:50|6296.51|6296.51|6300.31|6300.31|6300.31|6300.31|6296.51|6296.51|0
1634305740000|2021-10-15 13:49:00|6300.1|6300.1|6298.76|6298.76|6300.1|6300.1|6298.19|6298.19|0
1634305750000|2021-10-15 13:49:10|6298.19|6298.19|6297.9|6297.9|6298.19|6298.19|6297.9|6297.9|0
1634305760000|2021-10-15 13:49:20|6297.61|6297.61|6296.04|6296.04|6297.61|6297.61|6294.84|6294.84|0
1634305770000|2021-10-15 13:49:30|6296.62|6296.62|6297.69|6297.69|6297.69|6297.69|6296.62|6296.62|0
1634305780000|2021-10-15 13:49:40|6297.48|6297.48|6296.48|6296.48|6297.69|6297.69|6296.27|6296.27|0
1634305790000|2021-10-15 13:49:50|6296.72|6296.72|6297.15|6297.15|6297.15|6297.15|6295.26|6295.26|0
1634305800000|2021-10-15 13:50:00|6296.67|6296.67|6293.96|6293.96|6297.2|6297.2|6293.96|6293.96|0
1634305810000|2021-10-15 13:50:10|6293.49|6293.49|6293.92|6293.92|6294.15|6294.15|6293.49|6293.49|0
1634305820000|2021-10-15 13:50:20|6293.82|6293.82|6291.36|6291.36|6294.18|6294.18|6291.36|6291.36|0
1634305830000|2021-10-15 13:50:30|6291.34|6291.34|6292.93|6292.93|6292.93|6292.93|6291.34|6291.34|0
1634305840000|2021-10-15 13:50:40|6292.95|6292.95|6293.13|6293.13|6294.05|6294.05|6292.46|6292.46|0
1634305850000|2021-10-15 13:50:50|6292.7|6292.7|6293.37|6293.37|6295.1|6295.1|6292.46|6292.46|0
1634305860000|2021-10-15 13:51:00|6293.58|6293.58|6295.29|6295.29|6295.29|6295.29|6293.58|6293.58|0
1634305870000|2021-10-15 13:51:10|6295.51|6295.51|6295.79|6295.79|6295.79|6295.79|6295.51|6295.51|0
1634305880000|2021-10-15 13:51:20|6295.98|6295.98|6294.93|6294.93|6295.98|6295.98|6294.93|6294.93|0
1634305890000|2021-10-15 13:51:30|6294.69|6294.69|6298.73|6298.73|6299.02|6299.02|6294.69|6294.69|0
1634305900000|2021-10-15 13:51:40|6298.44|6298.44|6297.99|6297.99|6298.49|6298.49|6297.99|6297.99|0
1634305910000|2021-10-15 13:51:50|6297.78|6297.78|6299.63|6299.63|6299.63|6299.63|6297.25|6297.25|0
1634305920000|2021-10-15 13:52:00|6300.21|6300.21|6300|6300|6300.21|6300.21|6298.99|6298.99|0
1634305930000|2021-10-15 13:52:10|6300.01|6300.01|6296.99|6296.99|6300.01|6300.01|6296.7|6296.7|0
1634305940000|2021-10-15 13:52:20|6297.42|6297.42|6297.42|6297.42|6297.42|6297.42|6297.42|6297.42|0
1634305950000|2021-10-15 13:52:30|6298.13|6298.13|6297.73|6297.73|6298.71|6298.71|6297.73|6297.73|0
1634305960000|2021-10-15 13:52:40|6297.15|6297.15|6294.35|6294.35|6297.15|6297.15|6294.05|6294.05|0
1634305970000|2021-10-15 13:52:50|6294.11|6294.11|6294.38|6294.38|6294.38|6294.38|6291.25|6291.25|0
1634305980000|2021-10-15 13:53:00|6293.9|6293.9|6294.14|6294.14|6295.44|6295.44|6293.9|6293.9|0
1634305990000|2021-10-15 13:53:10|6294.36|6294.36|6295.46|6295.46|6295.46|6295.46|6294.36|6294.36|0
1634306000000|2021-10-15 13:53:20|6295.17|6295.17|6294.77|6294.77|6295.17|6295.17|6294.48|6294.48|0
1634306010000|2021-10-15 13:53:30|6294.27|6294.27|6296.08|6296.08|6296.08|6296.08|6291.83|6291.83|0
1634306020000|2021-10-15 13:53:40|6296.29|6296.29|6296.89|6296.89|6297.18|6297.18|6296.02|6296.02|0
1634306030000|2021-10-15 13:53:50|6297.18|6297.18|6298.92|6298.92|6298.92|6298.92|6297.18|6297.18|0
1634306040000|2021-10-15 13:54:00|6299.21|6299.21|6299.25|6299.25|6299.75|6299.75|6298.95|6298.95|0
1634306050000|2021-10-15 13:54:10|6299.46|6299.46|6298.6|6298.6|6299.75|6299.75|6298.6|6298.6|0
1634306060000|2021-10-15 13:54:20|6298.31|6298.31|6297.28|6297.28|6298.89|6298.89|6297.28|6297.28|0
1634306070000|2021-10-15 13:54:30|6296.8|6296.8|6298.09|6298.09|6298.09|6298.09|6296.8|6296.8|0
1634306080000|2021-10-15 13:54:40|6298.14|6298.14|6299.35|6299.35|6299.35|6299.35|6298.14|6298.14|0
1634306090000|2021-10-15 13:54:50|6300.07|6300.07|6299.54|6299.54|6300.07|6300.07|6297.41|6297.41|0
1634306100000|2021-10-15 13:55:00|6298.83|6298.83|6298.64|6298.64|6299.33|6299.33|6298.25|6298.25|0
1634306110000|2021-10-15 13:55:10|6298.85|6298.85|6297.89|6297.89|6298.85|6298.85|6297.89|6297.89|0
1634306120000|2021-10-15 13:55:20|6298.13|6298.13|6296.56|6296.56|6298.13|6298.13|6295.74|6295.74|0
1634306130000|2021-10-15 13:55:30|6296.85|6296.85|6296.85|6296.85|6296.85|6296.85|6296.85|6296.85|0
1634306140000|2021-10-15 13:55:40|6297.44|6297.44|6300.44|6300.44|6300.44|6300.44|6297.44|6297.44|0
1634306150000|2021-10-15 13:55:50|6300.23|6300.23|6300|6300|6300.48|6300.48|6299.41|6299.41|0
1634306160000|2021-10-15 13:56:00|6299.79|6299.79|6298.71|6298.71|6299.79|6299.79|6298.56|6298.56|0
1634306170000|2021-10-15 13:56:10|6298.92|6298.92|6299.93|6299.93|6299.93|6299.93|6298.92|6298.92|0
1634306180000|2021-10-15 13:56:20|6299.71|6299.71|6299.66|6299.66|6299.93|6299.93|6299.45|6299.45|0
1634306190000|2021-10-15 13:56:30|6299.95|6299.95|6302.42|6302.42|6302.42|6302.42|6299.95|6299.95|0
1634306200000|2021-10-15 13:56:40|6302.2|6302.2|6301.96|6301.96|6302.2|6302.2|6301.75|6301.75|0
1634306210000|2021-10-15 13:56:50|6302.2|6302.2|6304.47|6304.47|6304.47|6304.47|6302.2|6302.2|0
1634306220000|2021-10-15 13:57:00|6305.63|6305.63|6303.17|6303.17|6305.63|6305.63|6303.17|6303.17|0
1634306230000|2021-10-15 13:57:10|6302.74|6302.74|6302.5|6302.5|6302.96|6302.96|6302.16|6302.16|0
1634306240000|2021-10-15 13:57:20|6302.72|6302.72|6302.93|6302.93|6302.93|6302.93|6302.72|6302.72|0
1634306250000|2021-10-15 13:57:30|6303.15|6303.15|6305.71|6305.71|6305.71|6305.71|6303.15|6303.15|0
1634306260000|2021-10-15 13:57:40|6305.95|6305.95|6303.73|6303.73|6305.97|6305.97|6303.73|6303.73|0
1634306270000|2021-10-15 13:57:50|6303.06|6303.06|6305.09|6305.09|6305.09|6305.09|6303.06|6303.06|0
1634306280000|2021-10-15 13:58:00|6304.42|6304.42|6304.02|6304.02|6304.42|6304.42|6303.73|6303.73|0
1634306290000|2021-10-15 13:58:10|6303.99|6303.99|6303.87|6303.87|6304.69|6304.69|6303.87|6303.87|0
1634306300000|2021-10-15 13:58:20|6304.16|6304.16|6303.69|6303.69|6304.16|6304.16|6303.69|6303.69|0
1634306310000|2021-10-15 13:58:30|6303.71|6303.71|6301.48|6301.48|6303.71|6303.71|6301.24|6301.24|0
1634306320000|2021-10-15 13:58:40|6302.13|6302.13|6304.09|6304.09|6304.09|6304.09|6302.13|6302.13|0
1634306330000|2021-10-15 13:58:50|6304.67|6304.67|6305.55|6305.55|6305.62|6305.62|6304.67|6304.67|0
1634306350000|2021-10-15 13:59:10|6305.34|6305.34|6305.1|6305.1|6305.34|6305.34|6304.86|6304.86|0
1634306360000|2021-10-15 13:59:20|6305.31|6305.31|6305.31|6305.31|6305.31|6305.31|6305.31|6305.31|0
1634306370000|2021-10-15 13:59:30|6305.6|6305.6|6305.09|6305.09|6305.6|6305.6|6305.09|6305.09|0
1634306380000|2021-10-15 13:59:40|6305.99|6305.99|6305.99|6305.99|6306.23|6306.23|6305.99|6305.99|0
1634306390000|2021-10-15 13:59:50|6306.57|6306.57|6306.06|6306.06|6306.57|6306.57|6304.86|6304.86|0
1634306400000|2021-10-15 14:00:00|6305.34|6305.34|6304.96|6304.96|6305.7|6305.7|6304.74|6304.74|0
1634306410000|2021-10-15 14:00:10|6304.74|6304.74|6304.5|6304.5|6305.08|6305.08|6304.5|6304.5|0
1634306420000|2021-10-15 14:00:20|6303.57|6303.57|6302.05|6302.05|6303.57|6303.57|6301.47|6301.47|0
1634306430000|2021-10-15 14:00:30|6301.57|6301.57|6300.09|6300.09|6302.6|6302.6|6299.37|6299.37|0
1634306440000|2021-10-15 14:00:40|6300.32|6300.32|6299.64|6299.64|6300.85|6300.85|6299.64|6299.64|0
1634306450000|2021-10-15 14:00:50|6299.35|6299.35|6297.1|6297.1|6299.35|6299.35|6296.72|6296.72|0
1634306460000|2021-10-15 14:01:00|6296.67|6296.67|6296.87|6296.87|6297.11|6297.11|6296.47|6296.47|0
1634306470000|2021-10-15 14:01:10|6298.54|6298.54|6300.62|6300.62|6301.5|6301.5|6298.54|6298.54|0
1634306480000|2021-10-15 14:01:20|6301.05|6301.05|6300.99|6300.99|6302.05|6302.05|6300.99|6300.99|0
1634306490000|2021-10-15 14:01:30|6301.42|6301.42|6302.22|6302.22|6302.72|6302.72|6301.42|6301.42|0
1634306500000|2021-10-15 14:01:40|6302.46|6302.46|6302.67|6302.67|6302.67|6302.67|6302.46|6302.46|0
1634306510000|2021-10-15 14:01:50|6302|6302|6301.69|6301.69|6303.03|6303.03|6301.62|6301.62|0
1634306520000|2021-10-15 14:02:00|6301.91|6301.91|6302.14|6302.14|6302.14|6302.14|6301.91|6301.91|0
1634306530000|2021-10-15 14:02:10|6302.58|6302.58|6303.15|6303.15|6304.3|6304.3|6302.58|6302.58|0
1634306540000|2021-10-15 14:02:20|6303.37|6303.37|6303.13|6303.13|6304.8|6304.8|6303.08|6303.08|0
1634306550000|2021-10-15 14:02:30|6303.61|6303.61|6302.75|6302.75|6303.61|6303.61|6302.75|6302.75|0
1634306560000|2021-10-15 14:02:40|6302.17|6302.17|6302.43|6302.43|6302.67|6302.67|6302.17|6302.17|0
1634306570000|2021-10-15 14:02:50|6302.65|6302.65|6303.5|6303.5|6304.42|6304.42|6302.65|6302.65|0
1634306580000|2021-10-15 14:03:00|6303.48|6303.48|6301.93|6301.93|6303.48|6303.48|6301.72|6301.72|0
1634306590000|2021-10-15 14:03:10|6302.15|6302.15|6302.29|6302.29|6303.2|6303.2|6302.15|6302.15|0
1634306600000|2021-10-15 14:03:20|6302.25|6302.25|6299.55|6299.55|6302.25|6302.25|6299.5|6299.5|0
1634306610000|2021-10-15 14:03:30|6300.56|6300.56|6303.45|6303.45|6303.45|6303.45|6300.56|6300.56|0
1634306620000|2021-10-15 14:03:40|6303.5|6303.5|6302.52|6302.52|6303.5|6303.5|6302.52|6302.52|0
1634306630000|2021-10-15 14:03:50|6301.35|6301.35|6300.24|6300.24|6301.35|6301.35|6300|6300|0
1634306640000|2021-10-15 14:04:00|6300|6300|6300.15|6300.15|6301.06|6301.06|6300|6300|0
1634306650000|2021-10-15 14:04:10|6300.14|6300.14|6297.32|6297.32|6300.78|6300.78|6297.32|6297.32|0
1634306660000|2021-10-15 14:04:20|6297.61|6297.61|6297.7|6297.7|6299.33|6299.33|6297.61|6297.61|0
1634306670000|2021-10-15 14:04:30|6297.46|6297.46|6299.26|6299.26|6299.26|6299.26|6296.57|6296.57|0
1634306680000|2021-10-15 14:04:40|6299.02|6299.02|6298.04|6298.04|6299.02|6299.02|6298.04|6298.04|0
1634306690000|2021-10-15 14:04:50|6298.52|6298.52|6299.68|6299.68|6300.44|6300.44|6298.27|6298.27|0
1634306700000|2021-10-15 14:05:00|6299.91|6299.91|6302.33|6302.33|6302.33|6302.33|6299.91|6299.91|0
1634306710000|2021-10-15 14:05:10|6302.11|6302.11|6302.57|6302.57|6302.57|6302.57|6300.97|6300.97|0
1634306720000|2021-10-15 14:05:20|6302.81|6302.81|6303.71|6303.71|6304|6304|6302.81|6302.81|0
1634306730000|2021-10-15 14:05:30|6303.72|6303.72|6305.28|6305.28|6305.49|6305.49|6303.72|6303.72|0
1634306750000|2021-10-15 14:05:50|6305.99|6305.99|6305.99|6305.99|6305.99|6305.99|6305.99|6305.99|0
1634306760000|2021-10-15 14:06:00|6306.23|6306.23|6304.53|6304.53|6306.23|6306.23|6304.24|6304.24|0
1634306770000|2021-10-15 14:06:10|6304.81|6304.81|6305.09|6305.09|6305.3|6305.3|6304.81|6304.81|0
1634306780000|2021-10-15 14:06:20|6305.52|6305.52|6305.14|6305.14|6305.81|6305.81|6305.14|6305.14|0
1634306790000|2021-10-15 14:06:30|6303.98|6303.98|6305.07|6305.07|6305.07|6305.07|6303.98|6303.98|0
1634306800000|2021-10-15 14:06:40|6305.28|6305.28|6303.03|6303.03|6305.76|6305.76|6302.74|6302.74|0
1634306810000|2021-10-15 14:06:50|6302.55|6302.55|6303.49|6303.49|6303.49|6303.49|6302.55|6302.55|0
1634306820000|2021-10-15 14:07:00|6304.2|6304.2|6304.42|6304.42|6304.42|6304.42|6304.2|6304.2|0
1634306830000|2021-10-15 14:07:10|6305.28|6305.28|6304.59|6304.59|6305.55|6305.55|6304.59|6304.59|0
1634306840000|2021-10-15 14:07:20|6305.02|6305.02|6306.37|6306.37|6306.37|6306.37|6305.02|6305.02|0
1634306850000|2021-10-15 14:07:30|6306.85|6306.85|6308.07|6308.07|6308.07|6308.07|6306.85|6306.85|0
1634306860000|2021-10-15 14:07:40|6307.79|6307.79|6308.24|6308.24|6308.24|6308.24|6307.77|6307.77|0
1634306870000|2021-10-15 14:07:50|6308.74|6308.74|6309.56|6309.56|6309.56|6309.56|6308.74|6308.74|0
1634306880000|2021-10-15 14:08:00|6309.27|6309.27|6308.85|6308.85|6309.27|6309.27|6308.85|6308.85|0
1634306890000|2021-10-15 14:08:10|6308.87|6308.87|6308.84|6308.84|6308.87|6308.87|6308.84|6308.84|0
1634306900000|2021-10-15 14:08:20|6308.88|6308.88|6306.51|6306.51|6308.88|6308.88|6306.51|6306.51|0
1634306910000|2021-10-15 14:08:30|6307.16|6307.16|6307.18|6307.18|6307.18|6307.18|6306.97|6306.97|0
1634306920000|2021-10-15 14:08:40|6306.97|6306.97|6306.99|6306.99|6307.26|6307.26|6306.97|6306.97|0
1634306930000|2021-10-15 14:08:50|6306.77|6306.77|6306.08|6306.08|6306.77|6306.77|6305.79|6305.79|0
1634306940000|2021-10-15 14:09:00|6306.07|6306.07|6306.71|6306.71|6307|6307|6306.07|6306.07|0
1634306950000|2021-10-15 14:09:10|6307|6307|6307.29|6307.29|6307.29|6307.29|6307|6307|0
1634306960000|2021-10-15 14:09:20|6307.93|6307.93|6309.41|6309.41|6309.46|6309.46|6307.64|6307.64|0
1634306970000|2021-10-15 14:09:30|6309.99|6309.99|6310.13|6310.13|6310.63|6310.63|6309.99|6309.99|0
1634306990000|2021-10-15 14:09:50|6309.84|6309.84|6310.08|6310.08|6310.08|6310.08|6309.84|6309.84|0
1634307000000|2021-10-15 14:10:00|6309.64|6309.64|6310.82|6310.82|6311.06|6311.06|6309.64|6309.64|0
1634307010000|2021-10-15 14:10:10|6310.6|6310.6|6310.02|6310.02|6310.6|6310.6|6310.02|6310.02|0
1634307020000|2021-10-15 14:10:20|6310.6|6310.6|6309.22|6309.22|6310.91|6310.91|6309.22|6309.22|0
1634307030000|2021-10-15 14:10:30|6309.5|6309.5|6310.3|6310.3|6310.3|6310.3|6309.5|6309.5|0
1634307040000|2021-10-15 14:10:40|6310.35|6310.35|6309.92|6309.92|6310.35|6310.35|6309.92|6309.92|0
1634307050000|2021-10-15 14:10:50|6309.49|6309.49|6308.9|6308.9|6309.49|6309.49|6308.61|6308.61|0
1634307060000|2021-10-15 14:11:00|6308.61|6308.61|6308.27|6308.27|6308.9|6308.9|6308.14|6308.14|0
1634307070000|2021-10-15 14:11:10|6308.74|6308.74|6308|6308|6308.74|6308.74|6307.71|6307.71|0
1634307080000|2021-10-15 14:11:20|6307.71|6307.71|6307.55|6307.55|6308.29|6308.29|6307.55|6307.55|0
1634307090000|2021-10-15 14:11:30|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6307.69|6307.69|0
1634307100000|2021-10-15 14:11:40|6308.46|6308.46|6308.69|6308.69|6308.69|6308.69|6308.46|6308.46|0
1634307110000|2021-10-15 14:11:50|6308.46|6308.46|6308.46|6308.46|6308.46|6308.46|6308.46|6308.46|0
1634307120000|2021-10-15 14:12:00|6308.48|6308.48|6308.45|6308.45|6308.48|6308.48|6308.45|6308.45|0
1634307130000|2021-10-15 14:12:10|6308.51|6308.51|6309.83|6309.83|6309.83|6309.83|6308.49|6308.49|0
1634307140000|2021-10-15 14:12:20|6309.25|6309.25|6310.23|6310.23|6310.52|6310.52|6309.25|6309.25|0
1634307150000|2021-10-15 14:12:30|6309.94|6309.94|6309.96|6309.96|6309.96|6309.96|6309.94|6309.94|0
1634307160000|2021-10-15 14:12:40|6310.19|6310.19|6309.1|6309.1|6310.19|6310.19|6308.29|6308.29|0
1634307170000|2021-10-15 14:12:50|6308.04|6308.04|6306.92|6306.92|6308.04|6308.04|6306.17|6306.17|0
1634307180000|2021-10-15 14:13:00|6306.63|6306.63|6301.86|6301.86|6306.9|6306.9|6301.86|6301.86|0
1634307190000|2021-10-15 14:13:10|6301|6301|6299.31|6299.31|6301.19|6301.19|6299.31|6299.31|0
1634307200000|2021-10-15 14:13:20|6299.81|6299.81|6298.22|6298.22|6300.03|6300.03|6298.22|6298.22|0
1634307210000|2021-10-15 14:13:30|6298|6298|6297.71|6297.71|6298.53|6298.53|6297.71|6297.71|0
1634307220000|2021-10-15 14:13:40|6297.93|6297.93|6298.72|6298.72|6299.2|6299.2|6297.93|6297.93|0
1634307230000|2021-10-15 14:13:50|6298.94|6298.94|6298.94|6298.94|6299.23|6299.23|6298.65|6298.65|0
1634307240000|2021-10-15 14:14:00|6298.92|6298.92|6302.86|6302.86|6302.86|6302.86|6298.92|6298.92|0
1634307250000|2021-10-15 14:14:10|6303.1|6303.1|6303.05|6303.05|6303.1|6303.1|6302.81|6302.81|0
1634307260000|2021-10-15 14:14:20|6302.84|6302.84|6302.44|6302.44|6304.28|6304.28|6302.44|6302.44|0
1634307270000|2021-10-15 14:14:30|6302.16|6302.16|6301.11|6301.11|6302.16|6302.16|6301.08|6301.08|0
1634307280000|2021-10-15 14:14:40|6301.4|6301.4|6301.33|6301.33|6301.4|6301.4|6301.11|6301.11|0
1634307290000|2021-10-15 14:14:50|6301.31|6301.31|6301.1|6301.1|6301.31|6301.31|6301.1|6301.1|0
1634307300000|2021-10-15 14:15:00|6301.82|6301.82|6299.81|6299.81|6301.82|6301.82|6299.38|6299.38|0
1634307310000|2021-10-15 14:15:10|6300.1|6300.1|6298.99|6298.99|6300.1|6300.1|6298.99|6298.99|0
1634307320000|2021-10-15 14:15:20|6298.32|6298.32|6296.47|6296.47|6298.4|6298.4|6296.19|6296.19|0
1634307330000|2021-10-15 14:15:30|6296.76|6296.76|6297.22|6297.22|6297.45|6297.45|6296.76|6296.76|0
1634307340000|2021-10-15 14:15:40|6296.98|6296.98|6295.42|6295.42|6297.22|6297.22|6295.21|6295.21|0
1634307350000|2021-10-15 14:15:50|6295.44|6295.44|6296.15|6296.15|6296.15|6296.15|6295.44|6295.44|0
1634307360000|2021-10-15 14:16:00|6296.73|6296.73|6295.39|6295.39|6297.31|6297.31|6295.39|6295.39|0
1634307370000|2021-10-15 14:16:10|6295.37|6295.37|6293.93|6293.93|6295.37|6295.37|6293.72|6293.72|0
1634307380000|2021-10-15 14:16:20|6293.69|6293.69|6293.91|6293.91|6294.22|6294.22|6293.12|6293.12|0
1634307390000|2021-10-15 14:16:30|6293.33|6293.33|6293.51|6293.51|6293.51|6293.51|6292.64|6292.64|0
1634307400000|2021-10-15 14:16:40|6294.2|6294.2|6293.98|6293.98|6294.2|6294.2|6293.91|6293.91|0
1634307410000|2021-10-15 14:16:50|6293.53|6293.53|6293.91|6293.91|6294|6294|6293.48|6293.48|0
1634307420000|2021-10-15 14:17:00|6294.2|6294.2|6295.71|6295.71|6295.78|6295.78|6294.2|6294.2|0
1634307430000|2021-10-15 14:17:10|6296.21|6296.21|6295.92|6295.92|6296.21|6296.21|6295.92|6295.92|0
1634307440000|2021-10-15 14:17:20|6296.01|6296.01|6294.69|6294.69|6296.01|6296.01|6294.69|6294.69|0
1634307450000|2021-10-15 14:17:30|6294.48|6294.48|6294.19|6294.19|6294.48|6294.48|6294.19|6294.19|0
1634307460000|2021-10-15 14:17:40|6294.4|6294.4|6294.69|6294.69|6294.69|6294.69|6294.19|6294.19|0
1634307470000|2021-10-15 14:17:50|6294.4|6294.4|6294.17|6294.17|6294.69|6294.69|6293.45|6293.45|0
1634307480000|2021-10-15 14:18:00|6293.95|6293.95|6294.74|6294.74|6294.74|6294.74|6293.66|6293.66|0
1634307490000|2021-10-15 14:18:10|6294.45|6294.45|6294.45|6294.45|6294.45|6294.45|6294.45|6294.45|0
1634307500000|2021-10-15 14:18:20|6294.22|6294.22|6294.29|6294.29|6294.29|6294.29|6293.5|6293.5|0
1634307510000|2021-10-15 14:18:30|6294.53|6294.53|6294.89|6294.89|6294.89|6294.89|6294.24|6294.24|0
1634307520000|2021-10-15 14:18:40|6295.32|6295.32|6295.89|6295.89|6296.69|6296.69|6295.32|6295.32|0
1634307530000|2021-10-15 14:18:50|6296.61|6296.61|6296.47|6296.47|6296.68|6296.68|6296.23|6296.23|0
1634307540000|2021-10-15 14:19:00|6296.48|6296.48|6295.79|6295.79|6296.48|6296.48|6295.79|6295.79|0
1634307550000|2021-10-15 14:19:10|6296|6296|6296.04|6296.04|6296.04|6296.04|6295.79|6295.79|0
1634307560000|2021-10-15 14:19:20|6296.52|6296.52|6296.01|6296.01|6296.73|6296.73|6295.73|6295.73|0
1634307570000|2021-10-15 14:19:30|6295.58|6295.58|6294.58|6294.58|6295.58|6295.58|6294.29|6294.29|0
1634307580000|2021-10-15 14:19:40|6294.8|6294.8|6294.42|6294.42|6295.54|6295.54|6294.42|6294.42|0
1634307590000|2021-10-15 14:19:50|6294.63|6294.63|6293.82|6293.82|6294.63|6294.63|6293.82|6293.82|0
1634307600000|2021-10-15 14:20:00|6293.81|6293.81|6293.79|6293.79|6294.09|6294.09|6293.52|6293.52|0
1634307610000|2021-10-15 14:20:10|6294|6294|6294.06|6294.06|6294.71|6294.71|6293.7|6293.7|0
1634307620000|2021-10-15 14:20:20|6293.77|6293.77|6293.32|6293.32|6294.04|6294.04|6293.25|6293.25|0
1634307630000|2021-10-15 14:20:30|6292.74|6292.74|6292.81|6292.81|6292.81|6292.81|6292.53|6292.53|0
1634307640000|2021-10-15 14:20:40|6293.1|6293.1|6291.81|6291.81|6293.1|6293.1|6291.6|6291.6|0
1634307660000|2021-10-15 14:21:00|6292.5|6292.5|6293.05|6293.05|6293.05|6293.05|6292.5|6292.5|0
1634307670000|2021-10-15 14:21:10|6293.53|6293.53|6293.82|6293.82|6293.82|6293.82|6293.53|6293.53|0
1634307680000|2021-10-15 14:21:20|6294.25|6294.25|6294.94|6294.94|6294.94|6294.94|6294.25|6294.25|0
1634307690000|2021-10-15 14:21:30|6293.51|6293.51|6293.75|6293.75|6294.03|6294.03|6293.51|6293.51|0
1634307700000|2021-10-15 14:21:40|6293.51|6293.51|6293.22|6293.22|6293.51|6293.51|6293.22|6293.22|0
1634307710000|2021-10-15 14:21:50|6292.79|6292.79|6293|6293|6293|6293|6292.79|6292.79|0
1634307720000|2021-10-15 14:22:00|6292.76|6292.76|6291.83|6291.83|6292.76|6292.76|6291.83|6291.83|0
1634307730000|2021-10-15 14:22:10|6291.6|6291.6|6291.36|6291.36|6291.6|6291.6|6290.67|6290.67|0
1634307740000|2021-10-15 14:22:20|6291.14|6291.14|6292.44|6292.44|6292.44|6292.44|6291.14|6291.14|0
1634307760000|2021-10-15 14:22:40|6292.68|6292.68|6290.71|6290.71|6292.68|6292.68|6290.71|6290.71|0
1634307770000|2021-10-15 14:22:50|6290|6290|6289.71|6289.71|6290|6290|6289.71|6289.71|0
1634307780000|2021-10-15 14:23:00|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|0
1634307790000|2021-10-15 14:23:10|6288.99|6288.99|6290|6290|6290|6290|6288.99|6288.99|0
1634307800000|2021-10-15 14:23:20|6290.23|6290.23|6287.64|6287.64|6290.23|6290.23|6287.64|6287.64|0
1634307810000|2021-10-15 14:23:30|6286.21|6286.21|6286.02|6286.02|6286.21|6286.21|6285.13|6285.13|0
1634307820000|2021-10-15 14:23:40|6286.71|6286.71|6286.69|6286.69|6286.71|6286.71|6286.69|6286.69|0
1634307830000|2021-10-15 14:23:50|6286.45|6286.45|6286.45|6286.45|6286.45|6286.45|6286.45|6286.45|0
1634307840000|2021-10-15 14:24:00|6286.67|6286.67|6289.35|6289.35|6289.64|6289.64|6286.67|6286.67|0
1634307850000|2021-10-15 14:24:10|6290.06|6290.06|6289.85|6289.85|6290.06|6290.06|6289.83|6289.83|0
1634307860000|2021-10-15 14:24:20|6289.61|6289.61|6289.61|6289.61|6289.61|6289.61|6289.61|6289.61|0
1634307870000|2021-10-15 14:24:30|6289.83|6289.83|6289.83|6289.83|6289.83|6289.83|6289.83|6289.83|0
1634307880000|2021-10-15 14:24:40|6290.35|6290.35|6289.83|6289.83|6290.35|6290.35|6289.83|6289.83|0
1634307890000|2021-10-15 14:24:50|6290.11|6290.11|6288.41|6288.41|6290.11|6290.11|6288.41|6288.41|0
1634307910000|2021-10-15 14:25:10|6288.84|6288.84|6289.66|6289.66|6289.66|6289.66|6288.84|6288.84|0
1634307920000|2021-10-15 14:25:20|6289.37|6289.37|6289.13|6289.13|6289.37|6289.37|6289.13|6289.13|0
1634307930000|2021-10-15 14:25:30|6288.92|6288.92|6285.58|6285.58|6288.92|6288.92|6285.58|6285.58|0
1634307940000|2021-10-15 14:25:40|6285.8|6285.8|6286.23|6286.23|6286.23|6286.23|6285.8|6285.8|0
1634307950000|2021-10-15 14:25:50|6286.52|6286.52|6286.95|6286.95|6286.95|6286.95|6286.52|6286.52|0
1634307960000|2021-10-15 14:26:00|6287.24|6287.24|6287.02|6287.02|6287.24|6287.24|6287.02|6287.02|0
1634307970000|2021-10-15 14:26:10|6287.6|6287.6|6287.47|6287.47|6287.6|6287.6|6287.02|6287.02|0
1634307980000|2021-10-15 14:26:20|6286.39|6286.39|6286.39|6286.39|6286.39|6286.39|6286.39|6286.39|0
1634307990000|2021-10-15 14:26:30|6286.68|6286.68|6285.39|6285.39|6286.68|6286.68|6285.39|6285.39|0
1634308000000|2021-10-15 14:26:40|6285.38|6285.38|6284.32|6284.32|6285.38|6285.38|6284.32|6284.32|0
1634308010000|2021-10-15 14:26:50|6282.84|6282.84|6283.28|6283.28|6283.28|6283.28|6282.84|6282.84|0
1634308020000|2021-10-15 14:27:00|6283.06|6283.06|6283.77|6283.77|6284.21|6284.21|6283.06|6283.06|0
1634308030000|2021-10-15 14:27:10|6283.06|6283.06|6282.45|6282.45|6283.06|6283.06|6281.97|6281.97|0
1634308040000|2021-10-15 14:27:20|6282.66|6282.66|6282.43|6282.43|6282.66|6282.66|6282.43|6282.43|0
1634308050000|2021-10-15 14:27:30|6282.21|6282.21|6280.51|6280.51|6282.21|6282.21|6280.51|6280.51|0
1634308060000|2021-10-15 14:27:40|6280.03|6280.03|6279.98|6279.98|6280.03|6280.03|6278.75|6278.75|0
1634308070000|2021-10-15 14:27:50|6280.27|6280.27|6281.17|6281.17|6281.63|6281.63|6280.27|6280.27|0
1634308080000|2021-10-15 14:28:00|6281.16|6281.16|6280.38|6280.38|6281.16|6281.16|6280.38|6280.38|0
1634308090000|2021-10-15 14:28:10|6279.9|6279.9|6278.71|6278.71|6279.9|6279.9|6278.71|6278.71|0
1634308100000|2021-10-15 14:28:20|6278.94|6278.94|6278.8|6278.8|6278.94|6278.94|6278.37|6278.37|0
1634308110000|2021-10-15 14:28:30|6278.78|6278.78|6280.81|6280.81|6281.63|6281.63|6278.78|6278.78|0
1634308120000|2021-10-15 14:28:40|6280.52|6280.52|6280.81|6280.81|6280.81|6280.81|6280.52|6280.52|0
1634308130000|2021-10-15 14:28:50|6280.57|6280.57|6279.78|6279.78|6280.57|6280.57|6279.56|6279.56|0
1634308140000|2021-10-15 14:29:00|6279.76|6279.76|6280.74|6280.74|6280.74|6280.74|6279.76|6279.76|0
1634308150000|2021-10-15 14:29:10|6280.96|6280.96|6280.92|6280.92|6280.96|6280.96|6280.92|6280.92|0
1634308160000|2021-10-15 14:29:20|6280.94|6280.94|6280.61|6280.61|6280.96|6280.96|6280.39|6280.39|0
1634308170000|2021-10-15 14:29:30|6281.4|6281.4|6281.37|6281.37|6282.09|6282.09|6281.37|6281.37|0
1634308180000|2021-10-15 14:29:40|6281.59|6281.59|6281.06|6281.06|6281.59|6281.59|6281.06|6281.06|0
1634308190000|2021-10-15 14:29:50|6281.27|6281.27|6282.02|6282.02|6282.02|6282.02|6281.27|6281.27|0
1634308200000|2021-10-15 14:30:00|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|0
1634308210000|2021-10-15 14:30:10|6282.47|6282.47|6282.05|6282.05|6282.57|6282.57|6282.02|6282.02|0
1634308220000|2021-10-15 14:30:20|6282.26|6282.26|6282.5|6282.5|6282.72|6282.72|6282.05|6282.05|0
1634308230000|2021-10-15 14:30:30|6282.27|6282.27|6280.82|6280.82|6282.27|6282.27|6280.82|6280.82|0
1634308240000|2021-10-15 14:30:40|6281.54|6281.54|6282.59|6282.59|6282.59|6282.59|6281.54|6281.54|0
1634308250000|2021-10-15 14:30:50|6283.38|6283.38|6282.99|6282.99|6283.57|6283.57|6282.81|6282.81|0
1634308270000|2021-10-15 14:31:10|6283.23|6283.23|6284.83|6284.83|6285.12|6285.12|6283.23|6283.23|0
1634308280000|2021-10-15 14:31:20|6284.85|6284.85|6285.58|6285.58|6285.8|6285.8|6284.85|6284.85|0
1634308290000|2021-10-15 14:31:30|6284.87|6284.87|6284.6|6284.6|6284.87|6284.87|6284.58|6284.58|0
1634308300000|2021-10-15 14:31:40|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|0
1634308310000|2021-10-15 14:31:50|6285.05|6285.05|6285.05|6285.05|6285.34|6285.34|6285.05|6285.05|0
1634308320000|2021-10-15 14:32:00|6285.34|6285.34|6286.11|6286.11|6286.11|6286.11|6284.53|6284.53|0
1634308330000|2021-10-15 14:32:10|6286.09|6286.09|6287.28|6287.28|6287.28|6287.28|6286.09|6286.09|0
1634308340000|2021-10-15 14:32:20|6287.93|6287.93|6287.98|6287.98|6288.51|6288.51|6287.93|6287.93|0
1634308350000|2021-10-15 14:32:30|6287.55|6287.55|6284.68|6284.68|6287.84|6287.84|6284.68|6284.68|0
1634308360000|2021-10-15 14:32:40|6284.1|6284.1|6284.47|6284.47|6284.47|6284.47|6283.89|6283.89|0
1634308370000|2021-10-15 14:32:50|6284.68|6284.68|6284.71|6284.71|6284.71|6284.71|6284.68|6284.68|0
1634308380000|2021-10-15 14:33:00|6284.92|6284.92|6286.19|6286.19|6286.43|6286.43|6284.92|6284.92|0
1634308390000|2021-10-15 14:33:10|6285.61|6285.61|6285.4|6285.4|6285.61|6285.61|6285.4|6285.4|0
1634308400000|2021-10-15 14:33:20|6285.98|6285.98|6287.03|6287.03|6287.46|6287.46|6285.98|6285.98|0
1634308410000|2021-10-15 14:33:30|6286.74|6286.74|6287.27|6287.27|6287.27|6287.27|6286.74|6286.74|0
1634308420000|2021-10-15 14:33:40|6286.74|6286.74|6286.76|6286.76|6287.05|6287.05|6286.45|6286.45|0
1634308440000|2021-10-15 14:34:00|6286.79|6286.79|6287.08|6287.08|6287.08|6287.08|6286.79|6286.79|0
1634308450000|2021-10-15 14:34:10|6287.32|6287.32|6288.77|6288.77|6288.77|6288.77|6287.32|6287.32|0
1634308460000|2021-10-15 14:34:20|6289.01|6289.01|6287.89|6287.89|6289.01|6289.01|6287.89|6287.89|0
1634308470000|2021-10-15 14:34:30|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|0
1634308480000|2021-10-15 14:34:40|6288.11|6288.11|6288.84|6288.84|6288.99|6288.99|6288.11|6288.11|0
1634308490000|2021-10-15 14:34:50|6288.55|6288.55|6288.33|6288.33|6288.55|6288.55|6288.33|6288.33|0
1634308500000|2021-10-15 14:35:00|6287.4|6287.4|6286.25|6286.25|6287.4|6287.4|6286.25|6286.25|0
1634308510000|2021-10-15 14:35:10|6286.03|6286.03|6285.33|6285.33|6286.03|6286.03|6285.14|6285.14|0
1634308520000|2021-10-15 14:35:20|6285.11|6285.11|6285.33|6285.33|6285.33|6285.33|6285.11|6285.11|0
1634308530000|2021-10-15 14:35:30|6285.11|6285.11|6284.3|6284.3|6285.11|6285.11|6284.3|6284.3|0
1634308540000|2021-10-15 14:35:40|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|0
1634308550000|2021-10-15 14:35:50|6284.37|6284.37|6284.54|6284.54|6284.83|6284.83|6284.25|6284.25|0
1634308560000|2021-10-15 14:36:00|6284.25|6284.25|6284.56|6284.56|6284.78|6284.78|6284.03|6284.03|0
1634308570000|2021-10-15 14:36:10|6284.85|6284.85|6285.98|6285.98|6285.98|6285.98|6284.85|6284.85|0
1634308580000|2021-10-15 14:36:20|6285.41|6285.41|6285.86|6285.86|6286.15|6286.15|6285.41|6285.41|0
1634308590000|2021-10-15 14:36:30|6285.85|6285.85|6285.63|6285.63|6285.85|6285.85|6285.63|6285.63|0
1634308600000|2021-10-15 14:36:40|6285.39|6285.39|6284.65|6284.65|6285.39|6285.39|6284.65|6284.65|0
1634308610000|2021-10-15 14:36:50|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|0
1634308620000|2021-10-15 14:37:00|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|0
1634308630000|2021-10-15 14:37:10|6284.87|6284.87|6284.58|6284.58|6284.87|6284.87|6284.3|6284.3|0
1634308640000|2021-10-15 14:37:20|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|0
1634308650000|2021-10-15 14:37:30|6285.11|6285.11|6285.09|6285.09|6285.11|6285.11|6284.87|6284.87|0
1634308660000|2021-10-15 14:37:40|6285.38|6285.38|6285.54|6285.54|6285.83|6285.83|6285.38|6285.38|0
1634308670000|2021-10-15 14:37:50|6285.53|6285.53|6285.54|6285.54|6285.54|6285.54|6285.24|6285.24|0
1634308680000|2021-10-15 14:38:00|6285.3|6285.3|6283.1|6283.1|6285.3|6285.3|6282.67|6282.67|0
1634308690000|2021-10-15 14:38:10|6283.32|6283.32|6283.32|6283.32|6283.32|6283.32|6283.32|6283.32|0
1634308700000|2021-10-15 14:38:20|6283.61|6283.61|6284.04|6284.04|6284.04|6284.04|6283.61|6283.61|0
1634308710000|2021-10-15 14:38:30|6285.04|6285.04|6284.83|6284.83|6285.04|6285.04|6284.83|6284.83|0
1634308720000|2021-10-15 14:38:40|6284.81|6284.81|6284.98|6284.98|6284.98|6284.98|6284.77|6284.77|0
1634308740000|2021-10-15 14:39:00|6284.7|6284.7|6283.76|6283.76|6284.7|6284.7|6283.55|6283.55|0
1634308750000|2021-10-15 14:39:10|6283.74|6283.74|6282.22|6282.22|6283.74|6283.74|6282.22|6282.22|0
1634308760000|2021-10-15 14:39:20|6281.03|6281.03|6280.74|6280.74|6281.03|6281.03|6280.39|6280.39|0
1634308770000|2021-10-15 14:39:30|6281.22|6281.22|6282.04|6282.04|6282.04|6282.04|6281.22|6281.22|0
1634308780000|2021-10-15 14:39:40|6282.02|6282.02|6282.71|6282.71|6282.71|6282.71|6282.02|6282.02|0
1634308790000|2021-10-15 14:39:50|6282.93|6282.93|6283.15|6283.15|6283.15|6283.15|6282.92|6282.92|0
1634308800000|2021-10-15 14:40:00|6283.37|6283.37|6284.82|6284.82|6284.82|6284.82|6283.37|6283.37|0
1634308810000|2021-10-15 14:40:10|6285.06|6285.06|6285.51|6285.51|6285.51|6285.51|6285.06|6285.06|0
1634308820000|2021-10-15 14:40:20|6285.22|6285.22|6284.31|6284.31|6285.22|6285.22|6284.31|6284.31|0
1634308830000|2021-10-15 14:40:30|6284.6|6284.6|6284.6|6284.6|6284.6|6284.6|6284.6|6284.6|0
1634308840000|2021-10-15 14:40:40|6284.82|6284.82|6285.03|6285.03|6285.03|6285.03|6284.82|6284.82|0
1634308850000|2021-10-15 14:40:50|6284.82|6284.82|6285.32|6285.32|6285.32|6285.32|6284.6|6284.6|0
1634308860000|2021-10-15 14:41:00|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|0
1634308870000|2021-10-15 14:41:10|6285.25|6285.25|6284.29|6284.29|6286.49|6286.49|6284.29|6284.29|0
1634308880000|2021-10-15 14:41:20|6284|6284|6284.88|6284.88|6284.88|6284.88|6284|6284|0
1634308890000|2021-10-15 14:41:30|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|0
1634308900000|2021-10-15 14:41:40|6284.9|6284.9|6286.2|6286.2|6286.2|6286.2|6284.9|6284.9|0
1634308910000|2021-10-15 14:41:50|6286.15|6286.15|6286.2|6286.2|6286.2|6286.2|6286.15|6286.15|0
1634308920000|2021-10-15 14:42:00|6286.49|6286.49|6288.45|6288.45|6288.45|6288.45|6286.48|6286.48|0
1634308930000|2021-10-15 14:42:10|6288.23|6288.23|6289.43|6289.43|6289.65|6289.65|6288.23|6288.23|0
1634308940000|2021-10-15 14:42:20|6289.14|6289.14|6288.96|6288.96|6290.01|6290.01|6288.85|6288.85|0
1634308950000|2021-10-15 14:42:30|6288.81|6288.81|6288.82|6288.82|6288.82|6288.82|6288.31|6288.31|0
1634308960000|2021-10-15 14:42:40|6289.04|6289.04|6289.78|6289.78|6289.78|6289.78|6289.04|6289.04|0
1634308970000|2021-10-15 14:42:50|6289.8|6289.8|6289.27|6289.27|6289.8|6289.8|6289.27|6289.27|0
1634308980000|2021-10-15 14:43:00|6288.98|6288.98|6287.5|6287.5|6288.98|6288.98|6287.5|6287.5|0
1634308990000|2021-10-15 14:43:10|6287.07|6287.07|6286.56|6286.56|6287.07|6287.07|6286.56|6286.56|0
1634309000000|2021-10-15 14:43:20|6286.54|6286.54|6286.22|6286.22|6286.54|6286.54|6286.22|6286.22|0
1634309010000|2021-10-15 14:43:30|6286.2|6286.2|6285.96|6285.96|6286.2|6286.2|6285.48|6285.48|0
1634309020000|2021-10-15 14:43:40|6286.18|6286.18|6286.39|6286.39|6286.41|6286.41|6286.18|6286.18|0
1634309030000|2021-10-15 14:43:50|6286.41|6286.41|6286.41|6286.41|6286.41|6286.41|6286.41|6286.41|0
1634309040000|2021-10-15 14:44:00|6286.98|6286.98|6287.22|6287.22|6287.44|6287.44|6286.98|6286.98|0
1634309050000|2021-10-15 14:44:10|6286.98|6286.98|6286.69|6286.69|6286.98|6286.98|6286.69|6286.69|0
1634309060000|2021-10-15 14:44:20|6286.98|6286.98|6286.46|6286.46|6286.98|6286.98|6286.46|6286.46|0
1634309070000|2021-10-15 14:44:30|6286.69|6286.69|6288.18|6288.18|6288.18|6288.18|6286.69|6286.69|0
1634309080000|2021-10-15 14:44:40|6288.63|6288.63|6288.18|6288.18|6288.63|6288.63|6288.18|6288.18|0
1634309090000|2021-10-15 14:44:50|6288.63|6288.63|6288.39|6288.39|6288.63|6288.63|6288.39|6288.39|0
1634309100000|2021-10-15 14:45:00|6288.16|6288.16|6289.43|6289.43|6289.64|6289.64|6288.16|6288.16|0
1634309110000|2021-10-15 14:45:10|6289.14|6289.14|6289.41|6289.41|6289.43|6289.43|6289.14|6289.14|0
1634309120000|2021-10-15 14:45:20|6289.62|6289.62|6290.15|6290.15|6290.39|6290.39|6289.62|6289.62|0
1634309130000|2021-10-15 14:45:30|6290.16|6290.16|6289.9|6289.9|6290.69|6290.69|6289.9|6289.9|0
1634309140000|2021-10-15 14:45:40|6290.11|6290.11|6289.5|6289.5|6290.11|6290.11|6289.42|6289.42|0
1634309150000|2021-10-15 14:45:50|6289.28|6289.28|6288.99|6288.99|6289.57|6289.57|6288.51|6288.51|0
1634309160000|2021-10-15 14:46:00|6288.54|6288.54|6287.15|6287.15|6288.54|6288.54|6287.15|6287.15|0
1634309170000|2021-10-15 14:46:10|6286.86|6286.86|6285.52|6285.52|6286.86|6286.86|6285.52|6285.52|0
1634309180000|2021-10-15 14:46:20|6285.23|6285.23|6285.01|6285.01|6285.23|6285.23|6284.99|6284.99|0
1634309190000|2021-10-15 14:46:30|6285.51|6285.51|6285.75|6285.75|6285.99|6285.99|6285.51|6285.51|0
1634309200000|2021-10-15 14:46:40|6285.32|6285.32|6285.32|6285.32|6285.32|6285.32|6285.32|6285.32|0
1634309210000|2021-10-15 14:46:50|6284.85|6284.85|6284.13|6284.13|6284.85|6284.85|6283.89|6283.89|0
1634309230000|2021-10-15 14:47:10|6284.36|6284.36|6285.08|6285.08|6285.08|6285.08|6284.36|6284.36|0
1634309240000|2021-10-15 14:47:20|6284.87|6284.87|6284.87|6284.87|6284.87|6284.87|6284.87|6284.87|0
1634309250000|2021-10-15 14:47:30|6284.58|6284.58|6284.29|6284.29|6284.58|6284.58|6284.29|6284.29|0
1634309260000|2021-10-15 14:47:40|6284.05|6284.05|6283.82|6283.82|6284.05|6284.05|6283.82|6283.82|0
1634309270000|2021-10-15 14:47:50|6284.04|6284.04|6284.01|6284.01|6284.8|6284.8|6283.72|6283.72|0
1634309280000|2021-10-15 14:48:00|6283.53|6283.53|6283.32|6283.32|6283.53|6283.53|6283.32|6283.32|0
1634309290000|2021-10-15 14:48:10|6283.03|6283.03|6282.79|6282.79|6283.03|6283.03|6282.79|6282.79|0
1634309300000|2021-10-15 14:48:20|6282.5|6282.5|6282.43|6282.43|6282.72|6282.72|6282.43|6282.43|0
1634309310000|2021-10-15 14:48:30|6282.64|6282.64|6282.43|6282.43|6282.64|6282.64|6282.43|6282.43|0
1634309320000|2021-10-15 14:48:40|6282.42|6282.42|6282.37|6282.37|6282.42|6282.42|6282.13|6282.13|0
1634309340000|2021-10-15 14:49:00|6282.85|6282.85|6284.48|6284.48|6284.48|6284.48|6282.85|6282.85|0
1634309350000|2021-10-15 14:49:10|6284.19|6284.19|6284.19|6284.19|6284.19|6284.19|6284.19|6284.19|0
1634309360000|2021-10-15 14:49:20|6283.9|6283.9|6283.23|6283.23|6283.9|6283.9|6283.23|6283.23|0
1634309370000|2021-10-15 14:49:30|6282.94|6282.94|6282.25|6282.25|6282.94|6282.94|6282.25|6282.25|0
1634309390000|2021-10-15 14:49:50|6282.23|6282.23|6282.45|6282.45|6282.9|6282.9|6282.21|6282.21|0
1634309410000|2021-10-15 14:50:10|6281.92|6281.92|6281.69|6281.69|6281.92|6281.92|6281.69|6281.69|0
1634309420000|2021-10-15 14:50:20|6283.75|6283.75|6282.88|6282.88|6283.96|6283.96|6282.88|6282.88|0
1634309430000|2021-10-15 14:50:30|6283.17|6283.17|6284.1|6284.1|6284.1|6284.1|6283.17|6283.17|0
1634309440000|2021-10-15 14:50:40|6283.91|6283.91|6284.42|6284.42|6284.42|6284.42|6283.91|6283.91|0
1634309450000|2021-10-15 14:50:50|6284.15|6284.15|6283.48|6283.48|6284.15|6284.15|6283.41|6283.41|0
1634309460000|2021-10-15 14:51:00|6283.7|6283.7|6280.92|6280.92|6283.7|6283.7|6280.92|6280.92|0
1634309470000|2021-10-15 14:51:10|6280.71|6280.71|6280.92|6280.92|6280.92|6280.92|6280.71|6280.71|0
1634309480000|2021-10-15 14:51:20|6280.9|6280.9|6280.9|6280.9|6280.9|6280.9|6280.9|6280.9|0
1634309490000|2021-10-15 14:51:30|6281.6|6281.6|6281.88|6281.88|6281.88|6281.88|6281.6|6281.6|0
1634309520000|2021-10-15 14:52:00|6281.87|6281.87|6281.87|6281.87|6282.09|6282.09|6281.66|6281.66|0
1634309530000|2021-10-15 14:52:10|6281.44|6281.44|6280.86|6280.86|6281.66|6281.66|6280.86|6280.86|0
1634309540000|2021-10-15 14:52:20|6280.63|6280.63|6281.06|6281.06|6281.63|6281.63|6280.63|6280.63|0
1634309550000|2021-10-15 14:52:30|6280.6|6280.6|6281.29|6281.29|6281.82|6281.82|6280.6|6280.6|0
1634309570000|2021-10-15 14:52:50|6280.03|6280.03|6280.24|6280.24|6280.24|6280.24|6280.03|6280.03|0
1634309580000|2021-10-15 14:53:00|6279.95|6279.95|6279.26|6279.26|6279.95|6279.95|6279.26|6279.26|0
1634309590000|2021-10-15 14:53:10|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|0
1634309610000|2021-10-15 14:53:30|6280.03|6280.03|6280.53|6280.53|6280.53|6280.53|6280.03|6280.03|0
1634309630000|2021-10-15 14:53:50|6280.31|6280.31|6280|6280|6280.31|6280.31|6278.86|6278.86|0
1634309640000|2021-10-15 14:54:00|6279.57|6279.57|6278.35|6278.35|6279.57|6279.57|6278.35|6278.35|0
1634309650000|2021-10-15 14:54:10|6278.54|6278.54|6279.01|6279.01|6279.01|6279.01|6278.53|6278.53|0
1634309660000|2021-10-15 14:54:20|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|0
1634309670000|2021-10-15 14:54:30|6278.73|6278.73|6277.81|6277.81|6278.73|6278.73|6277.02|6277.02|0
1634309680000|2021-10-15 14:54:40|6278.03|6278.03|6277.17|6277.17|6278.5|6278.5|6277.17|6277.17|0
1634309690000|2021-10-15 14:54:50|6276.95|6276.95|6276.95|6276.95|6276.95|6276.95|6276.95|6276.95|0
1634309700000|2021-10-15 14:55:00|6276.66|6276.66|6275.97|6275.97|6276.66|6276.66|6275.95|6275.95|0
1634309710000|2021-10-15 14:55:10|6276.21|6276.21|6276.21|6276.21|6276.21|6276.21|6276.21|6276.21|0
1634309730000|2021-10-15 14:55:30|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|6275.97|0
1634309740000|2021-10-15 14:55:40|6276.21|6276.21|6277.43|6277.43|6277.43|6277.43|6276.21|6276.21|0
1634309750000|2021-10-15 14:55:50|6278.15|6278.15|6278.15|6278.15|6278.15|6278.15|6278.15|6278.15|0
1634309760000|2021-10-15 14:56:00|6278.36|6278.36|6278.58|6278.58|6278.58|6278.58|6278.12|6278.12|0
1634309770000|2021-10-15 14:56:10|6278.81|6278.81|6279.47|6279.47|6279.47|6279.47|6278.6|6278.6|0
1634309780000|2021-10-15 14:56:20|6279.18|6279.18|6279.47|6279.47|6279.47|6279.47|6279.18|6279.18|0
1634309790000|2021-10-15 14:56:30|6279.25|6279.25|6279.25|6279.25|6279.25|6279.25|6279.25|6279.25|0
1634309800000|2021-10-15 14:56:40|6279.47|6279.47|6278.93|6278.93|6279.47|6279.47|6278.64|6278.64|0
1634309810000|2021-10-15 14:56:50|6278.16|6278.16|6277.73|6277.73|6278.16|6278.16|6277.73|6277.73|0
1634309820000|2021-10-15 14:57:00|6277.52|6277.52|6276.37|6276.37|6277.52|6277.52|6276.37|6276.37|0
1634309830000|2021-10-15 14:57:10|6275.5|6275.5|6275.79|6275.79|6275.79|6275.79|6275.5|6275.5|0
1634309840000|2021-10-15 14:57:20|6275.5|6275.5|6274.83|6274.83|6275.79|6275.79|6274.83|6274.83|0
1634309860000|2021-10-15 14:57:40|6275.07|6275.07|6275.79|6275.79|6275.79|6275.79|6275.07|6275.07|0
1634309870000|2021-10-15 14:57:50|6276.03|6276.03|6276.03|6276.03|6276.25|6276.25|6276.03|6276.03|0
1634309880000|2021-10-15 14:58:00|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|0
1634309890000|2021-10-15 14:58:10|6275.79|6275.79|6274.47|6274.47|6275.79|6275.79|6274.47|6274.47|0
1634309900000|2021-10-15 14:58:20|6273.94|6273.94|6274.23|6274.23|6274.23|6274.23|6273.94|6273.94|0
1634309910000|2021-10-15 14:58:30|6274.52|6274.52|6275.5|6275.5|6275.79|6275.79|6274.52|6274.52|0
1634309920000|2021-10-15 14:58:40|6275.74|6275.74|6276.22|6276.22|6276.22|6276.22|6275.74|6275.74|0
1634309930000|2021-10-15 14:58:50|6275.74|6275.74|6275.74|6275.74|6275.74|6275.74|6275.74|6275.74|0
1634309940000|2021-10-15 14:59:00|6275.45|6275.45|6275.21|6275.21|6275.45|6275.45|6274.71|6274.71|0
1634309950000|2021-10-15 14:59:10|6274.93|6274.93|6274.71|6274.71|6274.93|6274.93|6274.71|6274.71|0
1634309960000|2021-10-15 14:59:20|6274.13|6274.13|6274.29|6274.29|6274.29|6274.29|6273.2|6273.2|0
1634309970000|2021-10-15 14:59:30|6274.5|6274.5|6273.64|6273.64|6274.5|6274.5|6273.64|6273.64|0
1634309980000|2021-10-15 14:59:40|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|0
1634309990000|2021-10-15 14:59:50|6274.65|6274.65|6274.86|6274.86|6275.15|6275.15|6274.65|6274.65|0
1634310000000|2021-10-15 15:00:00|6275.15|6275.15|6275.84|6275.84|6276.06|6276.06|6275.15|6275.15|0
1634310010000|2021-10-15 15:00:10|6275.63|6275.63|6273.83|6273.83|6275.63|6275.63|6273.83|6273.83|0
1634310020000|2021-10-15 15:00:20|6274.57|6274.57|6273.09|6273.09|6274.57|6274.57|6273.09|6273.09|0
1634310030000|2021-10-15 15:00:30|6273.33|6273.33|6273.33|6273.33|6273.33|6273.33|6273.33|6273.33|0
1634310040000|2021-10-15 15:00:40|6273.54|6273.54|6274.86|6274.86|6275.1|6275.1|6273.54|6273.54|0
1634310050000|2021-10-15 15:00:50|6274.57|6274.57|6274.57|6274.57|6274.57|6274.57|6274.57|6274.57|0
1634310060000|2021-10-15 15:01:00|6274|6274|6273.28|6273.28|6274|6274|6273.28|6273.28|0
1634310070000|2021-10-15 15:01:10|6273.07|6273.07|6273.32|6273.32|6273.59|6273.59|6273.07|6273.07|0
1634310080000|2021-10-15 15:01:20|6273.56|6273.56|6273.56|6273.56|6273.56|6273.56|6273.56|6273.56|0
1634310090000|2021-10-15 15:01:30|6273.77|6273.77|6274.01|6274.01|6274.01|6274.01|6273.77|6273.77|0
1634310100000|2021-10-15 15:01:40|6274|6274|6273.97|6273.97|6274|6274|6273.97|6273.97|0
1634310110000|2021-10-15 15:01:50|6274.26|6274.26|6273.82|6273.82|6274.49|6274.49|6273.82|6273.82|0
1634310120000|2021-10-15 15:02:00|6273.34|6273.34|6273.58|6273.58|6273.58|6273.58|6273.34|6273.34|0
1634310130000|2021-10-15 15:02:10|6273.34|6273.34|6272.36|6272.36|6273.34|6273.34|6272.36|6272.36|0
1634310140000|2021-10-15 15:02:20|6273.08|6273.08|6273.27|6273.27|6273.29|6273.29|6273.08|6273.08|0
1634310150000|2021-10-15 15:02:30|6273.73|6273.73|6274.52|6274.52|6274.52|6274.52|6273.73|6273.73|0
1634310160000|2021-10-15 15:02:40|6274.53|6274.53|6274.24|6274.24|6274.53|6274.53|6274.24|6274.24|0
1634310180000|2021-10-15 15:03:00|6274.21|6274.21|6273.71|6273.71|6274.21|6274.21|6273.71|6273.71|0
1634310190000|2021-10-15 15:03:10|6273.93|6273.93|6272.78|6272.78|6273.93|6273.93|6272.78|6272.78|0
1634310210000|2021-10-15 15:03:30|6272.99|6272.99|6272.76|6272.76|6273.98|6273.98|6272.76|6272.76|0
1634310220000|2021-10-15 15:03:40|6272.33|6272.33|6271.87|6271.87|6272.33|6272.33|6271.87|6271.87|0
1634310230000|2021-10-15 15:03:50|6272.09|6272.09|6271.87|6271.87|6272.09|6272.09|6271.87|6271.87|0
1634310240000|2021-10-15 15:04:00|6272.16|6272.16|6273.7|6273.7|6273.7|6273.7|6272.16|6272.16|0
1634310250000|2021-10-15 15:04:10|6273.12|6273.12|6272.97|6272.97|6273.57|6273.57|6272.73|6272.73|0
1634310260000|2021-10-15 15:04:20|6272.75|6272.75|6273.27|6273.27|6273.27|6273.27|6272.75|6272.75|0
1634310270000|2021-10-15 15:04:30|6273.49|6273.49|6273.49|6273.49|6273.49|6273.49|6273.49|6273.49|0
1634310280000|2021-10-15 15:04:40|6273.27|6273.27|6273.7|6273.7|6273.7|6273.7|6273.26|6273.26|0
1634310290000|2021-10-15 15:04:50|6273.48|6273.48|6273.24|6273.24|6273.48|6273.48|6273.01|6273.01|0
1634310300000|2021-10-15 15:05:00|6273.48|6273.48|6273.24|6273.24|6273.77|6273.77|6273.24|6273.24|0
1634310310000|2021-10-15 15:05:10|6273.7|6273.7|6273.03|6273.03|6273.7|6273.7|6272.79|6272.79|0
1634310320000|2021-10-15 15:05:20|6272.79|6272.79|6272.79|6272.79|6272.79|6272.79|6272.79|6272.79|0
1634310330000|2021-10-15 15:05:30|6272.58|6272.58|6271.6|6271.6|6272.58|6272.58|6271.6|6271.6|0
1634310340000|2021-10-15 15:05:40|6271.36|6271.36|6271.36|6271.36|6271.36|6271.36|6271.36|6271.36|0
1634310350000|2021-10-15 15:05:50|6271.79|6271.79|6272.03|6272.03|6272.72|6272.72|6271.79|6271.79|0
1634310360000|2021-10-15 15:06:00|6272.24|6272.24|6274.25|6274.25|6274.25|6274.25|6272.24|6272.24|0
1634310370000|2021-10-15 15:06:10|6274.49|6274.49|6274.73|6274.73|6274.73|6274.73|6274.49|6274.49|0
1634310390000|2021-10-15 15:06:30|6274.94|6274.94|6274.73|6274.73|6275.18|6275.18|6274.73|6274.73|0
1634310400000|2021-10-15 15:06:40|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|0
1634310410000|2021-10-15 15:06:50|6274.48|6274.48|6275.38|6275.38|6275.38|6275.38|6274.24|6274.24|0
1634310420000|2021-10-15 15:07:00|6275.62|6275.62|6276.58|6276.58|6277.08|6277.08|6275.62|6275.62|0
1634310430000|2021-10-15 15:07:10|6276.8|6276.8|6277.27|6277.27|6277.27|6277.27|6276.58|6276.58|0
1634310440000|2021-10-15 15:07:20|6278.57|6278.57|6278.57|6278.57|6278.57|6278.57|6278.57|6278.57|0
1634310450000|2021-10-15 15:07:30|6278.86|6278.86|6279.05|6279.05|6279.84|6279.84|6278.86|6278.86|0
1634310460000|2021-10-15 15:07:40|6278.52|6278.52|6278.28|6278.28|6278.52|6278.52|6278.28|6278.28|0
1634310470000|2021-10-15 15:07:50|6278.76|6278.76|6278.59|6278.59|6278.83|6278.83|6278.59|6278.59|0
1634310480000|2021-10-15 15:08:00|6278.3|6278.3|6277.85|6277.85|6278.3|6278.3|6277.85|6277.85|0
1634310490000|2021-10-15 15:08:10|6278.06|6278.06|6278.88|6278.88|6279.36|6279.36|6278.06|6278.06|0
1634310500000|2021-10-15 15:08:20|6279.1|6279.1|6281.66|6281.66|6281.66|6281.66|6279.1|6279.1|0
1634310510000|2021-10-15 15:08:30|6282.61|6282.61|6282.03|6282.03|6282.61|6282.61|6282.03|6282.03|0
1634310520000|2021-10-15 15:08:40|6282.25|6282.25|6282.03|6282.03|6282.25|6282.25|6281.8|6281.8|0
1634310530000|2021-10-15 15:08:50|6282.05|6282.05|6281.8|6281.8|6282.05|6282.05|6281.8|6281.8|0
1634310540000|2021-10-15 15:09:00|6282.01|6282.01|6283.13|6283.13|6283.13|6283.13|6281.3|6281.3|0
1634310550000|2021-10-15 15:09:10|6282.37|6282.37|6281.58|6281.58|6282.37|6282.37|6281.12|6281.12|0
1634310560000|2021-10-15 15:09:20|6281.81|6281.81|6282.23|6282.23|6282.23|6282.23|6281.8|6281.8|0
1634310570000|2021-10-15 15:09:30|6282.71|6282.71|6283.51|6283.51|6283.8|6283.8|6282.71|6282.71|0
1634310580000|2021-10-15 15:09:40|6283.73|6283.73|6284.21|6284.21|6284.42|6284.42|6283.73|6283.73|0
1634310590000|2021-10-15 15:09:50|6284.44|6284.44|6284.66|6284.66|6284.66|6284.66|6284.44|6284.44|0
1634310600000|2021-10-15 15:10:00|6284.44|6284.44|6284.69|6284.69|6284.69|6284.69|6284.44|6284.44|0
1634310610000|2021-10-15 15:10:10|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|0
1634310620000|2021-10-15 15:10:20|6285.31|6285.31|6285.03|6285.03|6285.31|6285.31|6285.03|6285.03|0
1634310630000|2021-10-15 15:10:30|6284.74|6284.74|6284.74|6284.74|6284.74|6284.74|6284.74|6284.74|0
1634310640000|2021-10-15 15:10:40|6285.03|6285.03|6286.22|6286.22|6286.22|6286.22|6285.03|6285.03|0
1634310650000|2021-10-15 15:10:50|6286.51|6286.51|6285.95|6285.95|6286.51|6286.51|6285.95|6285.95|0
1634310660000|2021-10-15 15:11:00|6286.93|6286.93|6287.06|6287.06|6287.41|6287.41|6286.93|6286.93|0
1634310680000|2021-10-15 15:11:20|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|0
1634310690000|2021-10-15 15:11:30|6286.61|6286.61|6286.39|6286.39|6286.85|6286.85|6286.39|6286.39|0
1634310700000|2021-10-15 15:11:40|6286.61|6286.61|6288.55|6288.55|6288.55|6288.55|6286.61|6286.61|0
1634310720000|2021-10-15 15:12:00|6288.76|6288.76|6288.79|6288.79|6288.79|6288.79|6288.76|6288.76|0
1634310730000|2021-10-15 15:12:10|6288.8|6288.8|6288.8|6288.8|6289.01|6289.01|6288.54|6288.54|0
1634310740000|2021-10-15 15:12:20|6288.56|6288.56|6288.35|6288.35|6288.78|6288.78|6288.35|6288.35|0
1634310750000|2021-10-15 15:12:30|6288.37|6288.37|6287.38|6287.38|6289.16|6289.16|6287.38|6287.38|0
1634310760000|2021-10-15 15:12:40|6287.96|6287.96|6287.96|6287.96|6287.96|6287.96|6287.96|6287.96|0
1634310770000|2021-10-15 15:12:50|6287.99|6287.99|6289.43|6289.43|6289.43|6289.43|6287.99|6287.99|0
1634310780000|2021-10-15 15:13:00|6289.14|6289.14|6289|6289|6289.72|6289.72|6289|6289|0
1634310790000|2021-10-15 15:13:10|6289.71|6289.71|6289.5|6289.5|6289.71|6289.71|6289.21|6289.21|0
1634310800000|2021-10-15 15:13:20|6288.63|6288.63|6288.39|6288.39|6288.63|6288.63|6288.1|6288.1|0
1634310810000|2021-10-15 15:13:30|6288.68|6288.68|6288.75|6288.75|6288.75|6288.75|6288.46|6288.46|0
1634310820000|2021-10-15 15:13:40|6288.77|6288.77|6288.99|6288.99|6288.99|6288.99|6288.77|6288.77|0
1634310830000|2021-10-15 15:13:50|6289.23|6289.23|6289.45|6289.45|6289.45|6289.45|6289.23|6289.23|0
1634310840000|2021-10-15 15:14:00|6289.21|6289.21|6289.21|6289.21|6289.5|6289.5|6289.21|6289.21|0
1634310850000|2021-10-15 15:14:10|6288.47|6288.47|6288.47|6288.47|6288.47|6288.47|6288.47|6288.47|0
1634310860000|2021-10-15 15:14:20|6288.25|6288.25|6288.49|6288.49|6288.49|6288.49|6288.25|6288.25|0
1634310870000|2021-10-15 15:14:30|6288.99|6288.99|6289.5|6289.5|6289.5|6289.5|6288.99|6288.99|0
1634310880000|2021-10-15 15:14:40|6289.28|6289.28|6289.74|6289.74|6289.74|6289.74|6289.28|6289.28|0
1634310890000|2021-10-15 15:14:50|6289.77|6289.77|6290.06|6290.06|6290.35|6290.35|6289.77|6289.77|0
1634310900000|2021-10-15 15:15:00|6290.3|6290.3|6289.8|6289.8|6290.59|6290.59|6289.8|6289.8|0
1634310910000|2021-10-15 15:15:10|6289.81|6289.81|6290.31|6290.31|6290.68|6290.68|6289.52|6289.52|0
1634310920000|2021-10-15 15:15:20|6290.07|6290.07|6289.83|6289.83|6290.07|6290.07|6289.79|6289.79|0
1634310930000|2021-10-15 15:15:30|6289.85|6289.85|6290.96|6290.96|6290.96|6290.96|6289.85|6289.85|0
1634310940000|2021-10-15 15:15:40|6291.2|6291.2|6291.18|6291.18|6291.21|6291.21|6291.18|6291.18|0
1634310950000|2021-10-15 15:15:50|6291.47|6291.47|6291.69|6291.69|6291.69|6291.69|6291.47|6291.47|0
1634310960000|2021-10-15 15:16:00|6291.4|6291.4|6292.66|6292.66|6292.66|6292.66|6291.13|6291.13|0
1634310970000|2021-10-15 15:16:10|6292.44|6292.44|6292.15|6292.15|6292.44|6292.44|6292.15|6292.15|0
1634310980000|2021-10-15 15:16:20|6292.18|6292.18|6290.91|6290.91|6292.18|6292.18|6290.91|6290.91|0
1634310990000|2021-10-15 15:16:30|6291.2|6291.2|6291.34|6291.34|6291.87|6291.87|6291.2|6291.2|0
1634311000000|2021-10-15 15:16:40|6291.58|6291.58|6291.58|6291.58|6291.58|6291.58|6291.58|6291.58|0
1634311010000|2021-10-15 15:16:50|6291.87|6291.87|6291.65|6291.65|6291.87|6291.87|6291.65|6291.65|0
1634311020000|2021-10-15 15:17:00|6291.63|6291.63|6291.09|6291.09|6291.63|6291.63|6291.09|6291.09|0
1634311030000|2021-10-15 15:17:10|6291.06|6291.06|6290.63|6290.63|6291.08|6291.08|6290.63|6290.63|0
1634311040000|2021-10-15 15:17:20|6289.88|6289.88|6289.88|6289.88|6289.88|6289.88|6289.88|6289.88|0
1634311050000|2021-10-15 15:17:30|6290.12|6290.12|6290.63|6290.63|6290.63|6290.63|6290.12|6290.12|0
1634311060000|2021-10-15 15:17:40|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|0
1634311070000|2021-10-15 15:17:50|6290.55|6290.55|6289.14|6289.14|6290.55|6290.55|6288.56|6288.56|0
1634311080000|2021-10-15 15:18:00|6289.12|6289.12|6289.4|6289.4|6289.4|6289.4|6289.11|6289.11|0
1634311090000|2021-10-15 15:18:10|6289.18|6289.18|6289.85|6289.85|6289.85|6289.85|6289.18|6289.18|0
1634311100000|2021-10-15 15:18:20|6290.14|6290.14|6290.38|6290.38|6290.38|6290.38|6290.14|6290.14|0
1634311110000|2021-10-15 15:18:30|6291.12|6291.12|6291.12|6291.12|6291.12|6291.12|6291.12|6291.12|0
1634311120000|2021-10-15 15:18:40|6291.34|6291.34|6292.08|6292.08|6292.08|6292.08|6291.34|6291.34|0
1634311140000|2021-10-15 15:19:00|6292.77|6292.77|6292.34|6292.34|6292.77|6292.77|6292.34|6292.34|0
1634311150000|2021-10-15 15:19:10|6292.37|6292.37|6292.16|6292.16|6292.37|6292.37|6291.89|6291.89|0
1634311160000|2021-10-15 15:19:20|6292.45|6292.45|6292.6|6292.6|6293.67|6293.67|6292.45|6292.45|0
1634311170000|2021-10-15 15:19:30|6292.36|6292.36|6292.31|6292.31|6292.36|6292.36|6292.31|6292.31|0
1634311180000|2021-10-15 15:19:40|6292.33|6292.33|6292.09|6292.09|6292.36|6292.36|6291.86|6291.86|0
1634311190000|2021-10-15 15:19:50|6292.11|6292.11|6292.33|6292.33|6292.33|6292.33|6292.11|6292.11|0
1634311200000|2021-10-15 15:20:00|6292.57|6292.57|6292.51|6292.51|6292.8|6292.8|6292.34|6292.34|0
1634311210000|2021-10-15 15:20:10|6292.27|6292.27|6292.06|6292.06|6292.27|6292.27|6292.06|6292.06|0
1634311220000|2021-10-15 15:20:20|6292.04|6292.04|6293.1|6293.1|6293.55|6293.55|6292.04|6292.04|0
1634311230000|2021-10-15 15:20:30|6293.32|6293.32|6294.13|6294.13|6294.47|6294.47|6293.32|6293.32|0
1634311240000|2021-10-15 15:20:40|6294.12|6294.12|6294.37|6294.37|6294.37|6294.37|6294.12|6294.12|0
1634311260000|2021-10-15 15:21:00|6294.82|6294.82|6294.58|6294.58|6294.82|6294.82|6294.58|6294.58|0
1634311270000|2021-10-15 15:21:10|6294.37|6294.37|6294.37|6294.37|6294.37|6294.37|6294.37|6294.37|0
1634311280000|2021-10-15 15:21:20|6294.58|6294.58|6294.8|6294.8|6294.8|6294.8|6294.58|6294.58|0
1634311290000|2021-10-15 15:21:30|6295.3|6295.3|6295.23|6295.23|6295.52|6295.52|6295.02|6295.02|0
1634311310000|2021-10-15 15:21:50|6295.47|6295.47|6295.45|6295.45|6295.47|6295.47|6295.45|6295.45|0
1634311320000|2021-10-15 15:22:00|6295.67|6295.67|6295.38|6295.38|6295.67|6295.67|6294.78|6294.78|0
1634311330000|2021-10-15 15:22:10|6295.41|6295.41|6295.64|6295.64|6295.64|6295.64|6295.16|6295.16|0
1634311340000|2021-10-15 15:22:20|6295.42|6295.42|6295.18|6295.18|6295.42|6295.42|6295.18|6295.18|0
1634311350000|2021-10-15 15:22:30|6294.94|6294.94|6295.7|6295.7|6295.7|6295.7|6294.94|6294.94|0
1634311360000|2021-10-15 15:22:40|6295.94|6295.94|6295.7|6295.7|6295.94|6295.94|6295.03|6295.03|0
1634311370000|2021-10-15 15:22:50|6295.41|6295.41|6295.41|6295.41|6295.41|6295.41|6295.41|6295.41|0
1634311380000|2021-10-15 15:23:00|6295.17|6295.17|6295.14|6295.14|6295.17|6295.17|6295.14|6295.14|0
1634311390000|2021-10-15 15:23:10|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|0
1634311400000|2021-10-15 15:23:20|6295.36|6295.36|6295.74|6295.74|6296.1|6296.1|6295.36|6295.36|0
1634311410000|2021-10-15 15:23:30|6296.03|6296.03|6296.1|6296.1|6296.1|6296.1|6295.82|6295.82|0
1634311420000|2021-10-15 15:23:40|6295.82|6295.82|6295.82|6295.82|6295.82|6295.82|6295.82|6295.82|0
1634311430000|2021-10-15 15:23:50|6296.1|6296.1|6296.1|6296.1|6296.1|6296.1|6296.1|6296.1|0
1634311440000|2021-10-15 15:24:00|6296.56|6296.56|6296.56|6296.56|6296.56|6296.56|6296.56|6296.56|0
1634311450000|2021-10-15 15:24:10|6296.34|6296.34|6296.59|6296.59|6297.07|6297.07|6296.34|6296.34|0
1634311460000|2021-10-15 15:24:20|6296.3|6296.3|6296.32|6296.32|6296.32|6296.32|6295.34|6295.34|0
1634311470000|2021-10-15 15:24:30|6296.54|6296.54|6296.79|6296.79|6296.79|6296.79|6296.54|6296.54|0
1634311480000|2021-10-15 15:24:40|6296.81|6296.81|6296.81|6296.81|6296.82|6296.82|6296.81|6296.81|0
1634311490000|2021-10-15 15:24:50|6297.02|6297.02|6296.6|6296.6|6297.58|6297.58|6296.6|6296.6|0
1634311500000|2021-10-15 15:25:00|6296.59|6296.59|6295.32|6295.32|6296.59|6296.59|6295.32|6295.32|0
1634311510000|2021-10-15 15:25:10|6295.34|6295.34|6295.34|6295.34|6295.34|6295.34|6295.34|6295.34|0
1634311520000|2021-10-15 15:25:20|6295.38|6295.38|6296.39|6296.39|6296.39|6296.39|6295.36|6295.36|0
1634311530000|2021-10-15 15:25:30|6296.41|6296.41|6295.67|6295.67|6296.41|6296.41|6295.67|6295.67|0
1634311540000|2021-10-15 15:25:40|6296.17|6296.17|6295.93|6295.93|6296.17|6296.17|6295.93|6295.93|0
1634311550000|2021-10-15 15:25:50|6295.72|6295.72|6295.92|6295.92|6295.92|6295.92|6295.69|6295.69|0
1634311560000|2021-10-15 15:26:00|6296.15|6296.15|6295.74|6295.74|6296.17|6296.17|6295.74|6295.74|0
1634311570000|2021-10-15 15:26:10|6295.27|6295.27|6293.64|6293.64|6295.27|6295.27|6293.64|6293.64|0
1634311580000|2021-10-15 15:26:20|6293.35|6293.35|6292.66|6292.66|6293.35|6293.35|6292.66|6292.66|0
1634311590000|2021-10-15 15:26:30|6292.67|6292.67|6293.92|6293.92|6293.92|6293.92|6292.67|6292.67|0
1634311600000|2021-10-15 15:26:40|6293.93|6293.93|6293.5|6293.5|6293.93|6293.93|6293.5|6293.5|0
1634311610000|2021-10-15 15:26:50|6293.48|6293.48|6293.27|6293.27|6293.5|6293.5|6293.27|6293.27|0
1634311620000|2021-10-15 15:27:00|6293.28|6293.28|6292.94|6292.94|6293.28|6293.28|6292.71|6292.71|0
1634311630000|2021-10-15 15:27:10|6293.95|6293.95|6293.66|6293.66|6293.95|6293.95|6293.66|6293.66|0
1634311640000|2021-10-15 15:27:20|6293.7|6293.7|6293.53|6293.53|6293.75|6293.75|6293.3|6293.3|0
1634311650000|2021-10-15 15:27:30|6292.96|6292.96|6293.38|6293.38|6293.38|6293.38|6292.92|6292.92|0
1634311660000|2021-10-15 15:27:40|6293.41|6293.41|6293.65|6293.65|6293.65|6293.65|6293.41|6293.41|0
1634311670000|2021-10-15 15:27:50|6293.67|6293.67|6294.17|6294.17|6294.24|6294.24|6293.67|6293.67|0
1634311690000|2021-10-15 15:28:10|6293.88|6293.88|6293.42|6293.42|6293.88|6293.88|6293.42|6293.42|0
1634311700000|2021-10-15 15:28:20|6293.43|6293.43|6292.95|6292.95|6293.43|6293.43|6292.95|6292.95|0
1634311710000|2021-10-15 15:28:30|6293.24|6293.24|6292.52|6292.52|6293.24|6293.24|6292.52|6292.52|0
1634311720000|2021-10-15 15:28:40|6292.74|6292.74|6292.74|6292.74|6292.76|6292.76|6292.74|6292.74|0
1634311730000|2021-10-15 15:28:50|6293.03|6293.03|6293.21|6293.21|6293.21|6293.21|6292.74|6292.74|0
1634311740000|2021-10-15 15:29:00|6293.44|6293.44|6295.92|6295.92|6296.21|6296.21|6293.44|6293.44|0
1634311750000|2021-10-15 15:29:10|6296.16|6296.16|6295.22|6295.22|6296.45|6296.45|6295.22|6295.22|0
1634311760000|2021-10-15 15:29:20|6296.12|6296.12|6295.16|6295.16|6296.41|6296.41|6295.16|6295.16|0
1634311770000|2021-10-15 15:29:30|6295.4|6295.4|6295.94|6295.94|6296.18|6296.18|6294.68|6294.68|0
1634311780000|2021-10-15 15:29:40|6295.7|6295.7|6295.07|6295.07|6295.95|6295.95|6295.07|6295.07|0
1634311790000|2021-10-15 15:29:50|6295.05|6295.05|6293.36|6293.36|6295.16|6295.16|6293.09|6293.09|0
1634541300000|2021-10-18 07:15:00|6336.02|6336.02|6339.33|6339.33|6339.33|6339.33|6335.21|6335.21|0
1634541310000|2021-10-18 07:15:10|6338.4|6338.4|6337.72|6337.72|6338.4|6338.4|6337.25|6337.25|0
1634541320000|2021-10-18 07:15:20|6337.94|6337.94|6336.24|6336.24|6337.94|6337.94|6336.24|6336.24|0
1634541330000|2021-10-18 07:15:30|6336.53|6336.53|6337.63|6337.63|6337.92|6337.92|6336.53|6336.53|0
1634541340000|2021-10-18 07:15:40|6337.39|6337.39|6335.29|6335.29|6337.39|6337.39|6335.29|6335.29|0
1634541350000|2021-10-18 07:15:50|6334.83|6334.83|6334.19|6334.19|6334.95|6334.95|6333.61|6333.61|0
1634541360000|2021-10-18 07:16:00|6334.91|6334.91|6335.17|6335.17|6335.96|6335.96|6334.91|6334.91|0
1634541370000|2021-10-18 07:16:10|6333.98|6333.98|6335.1|6335.1|6335.1|6335.1|6332.75|6332.75|0
1634541380000|2021-10-18 07:16:20|6335.06|6335.06|6334.26|6334.26|6335.06|6335.06|6334.26|6334.26|0
1634541390000|2021-10-18 07:16:30|6333.78|6333.78|6331.8|6331.8|6333.78|6333.78|6331.8|6331.8|0
1634541400000|2021-10-18 07:16:40|6332.38|6332.38|6332.02|6332.02|6332.67|6332.67|6332.02|6332.02|0
1634541410000|2021-10-18 07:16:50|6332.67|6332.67|6332.24|6332.24|6332.67|6332.67|6332.24|6332.24|0
1634541420000|2021-10-18 07:17:00|6331.66|6331.66|6334.11|6334.11|6334.11|6334.11|6331.66|6331.66|0
1634541430000|2021-10-18 07:17:10|6335.49|6335.49|6335.49|6335.49|6335.49|6335.49|6335.21|6335.21|0
1634541440000|2021-10-18 07:17:20|6335.43|6335.43|6333.71|6333.71|6335.62|6335.62|6333.71|6333.71|0
1634541450000|2021-10-18 07:17:30|6333.47|6333.47|6332.35|6332.35|6333.71|6333.71|6332.35|6332.35|0
1634541460000|2021-10-18 07:17:40|6331.87|6331.87|6329.39|6329.39|6331.87|6331.87|6329.39|6329.39|0
1634541470000|2021-10-18 07:17:50|6328.91|6328.91|6328.74|6328.74|6329.17|6329.17|6328.74|6328.74|0
1634541480000|2021-10-18 07:18:00|6327.68|6327.68|6327.04|6327.04|6327.68|6327.68|6326.75|6326.75|0
1634541490000|2021-10-18 07:18:10|6327.27|6327.27|6327.72|6327.72|6328.3|6328.3|6327.27|6327.27|0
1634541500000|2021-10-18 07:18:20|6326.86|6326.86|6326.14|6326.14|6326.86|6326.86|6326.14|6326.14|0
1634541510000|2021-10-18 07:18:30|6327.15|6327.15|6325.82|6325.82|6327.15|6327.15|6325.82|6325.82|0
1634541520000|2021-10-18 07:18:40|6325.1|6325.1|6323.59|6323.59|6325.1|6325.1|6323.37|6323.37|0
1634541530000|2021-10-18 07:18:50|6323.8|6323.8|6322.58|6322.58|6323.8|6323.8|6322.58|6322.58|0
1634541540000|2021-10-18 07:19:00|6322.37|6322.37|6322.13|6322.13|6322.37|6322.37|6322.13|6322.13|0
1634541550000|2021-10-18 07:19:10|6322.04|6322.04|6321.61|6321.61|6322.04|6322.04|6321.61|6321.61|0
1634541560000|2021-10-18 07:19:20|6321.03|6321.03|6321.03|6321.03|6321.03|6321.03|6319.74|6319.74|0
1634541570000|2021-10-18 07:19:30|6321.68|6321.68|6321.77|6321.77|6324.17|6324.17|6321.68|6321.68|0
1634541580000|2021-10-18 07:19:40|6321.83|6321.83|6322.5|6322.5|6322.5|6322.5|6321.38|6321.38|0
1634541590000|2021-10-18 07:19:50|6322.57|6322.57|6320.32|6320.32|6322.57|6322.57|6320.32|6320.32|0
1634541600000|2021-10-18 07:20:00|6320.3|6320.3|6321.02|6321.02|6321.07|6321.07|6320.2|6320.2|0
1634541610000|2021-10-18 07:20:10|6320.44|6320.44|6321.78|6321.78|6322.21|6322.21|6320.44|6320.44|0
1634541620000|2021-10-18 07:20:20|6321.07|6321.07|6321.95|6321.95|6322.08|6322.08|6321.07|6321.07|0
1634541630000|2021-10-18 07:20:30|6322.16|6322.16|6321.02|6321.02|6322.64|6322.64|6320.8|6320.8|0
1634541640000|2021-10-18 07:20:40|6322.21|6322.21|6322.64|6322.64|6322.64|6322.64|6321.97|6321.97|0
1634541650000|2021-10-18 07:20:50|6322.4|6322.4|6321.97|6321.97|6322.4|6322.4|6321.97|6321.97|0
1634541660000|2021-10-18 07:21:00|6319.57|6319.57|6320.84|6320.84|6321.06|6321.06|6319.36|6319.36|0
1634541670000|2021-10-18 07:21:10|6320.55|6320.55|6320.53|6320.53|6320.55|6320.55|6320.31|6320.31|0
1634541680000|2021-10-18 07:21:20|6320.29|6320.29|6321.73|6321.73|6322.49|6322.49|6320.29|6320.29|0
1634541690000|2021-10-18 07:21:30|6321.25|6321.25|6320.78|6320.78|6321.25|6321.25|6320.78|6320.78|0
1634541700000|2021-10-18 07:21:40|6320.44|6320.44|6320.37|6320.37|6320.85|6320.85|6319.79|6319.79|0
1634541710000|2021-10-18 07:21:50|6321.66|6321.66|6323.21|6323.21|6323.21|6323.21|6321.66|6321.66|0
1634541720000|2021-10-18 07:22:00|6323.17|6323.17|6324.79|6324.79|6324.79|6324.79|6322.5|6322.5|0
1634541730000|2021-10-18 07:22:10|6325.1|6325.1|6325.1|6325.1|6325.1|6325.1|6325.1|6325.1|0
1634541740000|2021-10-18 07:22:20|6324.19|6324.19|6323.95|6323.95|6324.19|6324.19|6323.47|6323.47|0
1634541750000|2021-10-18 07:22:30|6323.59|6323.59|6324.57|6324.57|6324.57|6324.57|6323.42|6323.42|0
1634541770000|2021-10-18 07:22:50|6324.09|6324.09|6323.42|6323.42|6324.09|6324.09|6323.42|6323.42|0
1634541790000|2021-10-18 07:23:10|6323.66|6323.66|6323.66|6323.66|6323.66|6323.66|6323.66|6323.66|0
1634541810000|2021-10-18 07:23:30|6323.1|6323.1|6324.03|6324.03|6324.27|6324.27|6323.1|6323.1|0
1634541820000|2021-10-18 07:23:40|6323.6|6323.6|6322.26|6322.26|6323.6|6323.6|6322.26|6322.26|0
1634541830000|2021-10-18 07:23:50|6322.84|6322.84|6322.84|6322.84|6322.84|6322.84|6322.84|6322.84|0
1634541840000|2021-10-18 07:24:00|6323.96|6323.96|6325.81|6325.81|6326.36|6326.36|6323.96|6323.96|0
1634541850000|2021-10-18 07:24:10|6325.1|6325.1|6324.06|6324.06|6325.1|6325.1|6324.06|6324.06|0
1634541870000|2021-10-18 07:24:30|6323.19|6323.19|6324.35|6324.35|6324.35|6324.35|6323.19|6323.19|0
1634541880000|2021-10-18 07:24:40|6323.92|6323.92|6324.35|6324.35|6324.35|6324.35|6323.92|6323.92|0
1634541900000|2021-10-18 07:25:00|6323.87|6323.87|6321.21|6321.21|6323.87|6323.87|6321.21|6321.21|0
1634541910000|2021-10-18 07:25:10|6321.9|6321.9|6321.67|6321.67|6321.9|6321.9|6321.67|6321.67|0
1634541920000|2021-10-18 07:25:20|6321.65|6321.65|6323.24|6323.24|6323.24|6323.24|6320.2|6320.2|0
1634541930000|2021-10-18 07:25:30|6323.46|6323.46|6323.22|6323.22|6323.46|6323.46|6323.22|6323.22|0
1634541940000|2021-10-18 07:25:40|6323.8|6323.8|6323.15|6323.15|6323.8|6323.8|6323.15|6323.15|0
1634541950000|2021-10-18 07:25:50|6323.14|6323.14|6321.67|6321.67|6323.14|6323.14|6321.35|6321.35|0
1634541960000|2021-10-18 07:26:00|6321.65|6321.65|6321.65|6321.65|6321.65|6321.65|6321.65|6321.65|0
1634541970000|2021-10-18 07:26:10|6321.87|6321.87|6320.6|6320.6|6321.87|6321.87|6320.51|6320.51|0
1634541980000|2021-10-18 07:26:20|6319.96|6319.96|6322.15|6322.15|6322.15|6322.15|6319.96|6319.96|0
1634541990000|2021-10-18 07:26:30|6321.94|6321.94|6321.36|6321.36|6321.94|6321.94|6320.49|6320.49|0
1634542000000|2021-10-18 07:26:40|6321.81|6321.81|6320.38|6320.38|6322.63|6322.63|6320.38|6320.38|0
1634542010000|2021-10-18 07:26:50|6320.09|6320.09|6320.09|6320.09|6320.09|6320.09|6320.09|6320.09|0
1634542020000|2021-10-18 07:27:00|6319.85|6319.85|6319.95|6319.95|6320.03|6320.03|6319.45|6319.45|0
1634542040000|2021-10-18 07:27:20|6319.72|6319.72|6317.84|6317.84|6319.72|6319.72|6317.84|6317.84|0
1634542050000|2021-10-18 07:27:30|6317.55|6317.55|6317.65|6317.65|6318.13|6318.13|6317.55|6317.55|0
1634542060000|2021-10-18 07:27:40|6317.44|6317.44|6319.05|6319.05|6319.05|6319.05|6317.41|6317.41|0
1634542070000|2021-10-18 07:27:50|6319.69|6319.69|6319.69|6319.69|6319.69|6319.69|6319.69|6319.69|0
1634542080000|2021-10-18 07:28:00|6319.4|6319.4|6319.4|6319.4|6319.4|6319.4|6319.4|6319.4|0
1634542090000|2021-10-18 07:28:10|6318.76|6318.76|6319.05|6319.05|6319.05|6319.05|6318.76|6318.76|0
1634542100000|2021-10-18 07:28:20|6318.57|6318.57|6319.15|6319.15|6319.15|6319.15|6318.57|6318.57|0
1634542110000|2021-10-18 07:28:30|6319.13|6319.13|6318.7|6318.7|6319.13|6319.13|6318.7|6318.7|0
1634542120000|2021-10-18 07:28:40|6319.18|6319.18|6319.18|6319.18|6319.18|6319.18|6318.94|6318.94|0
1634542130000|2021-10-18 07:28:50|6319.61|6319.61|6318.92|6318.92|6319.61|6319.61|6318.84|6318.84|0
1634542140000|2021-10-18 07:29:00|6320.42|6320.42|6320.42|6320.42|6320.42|6320.42|6320.42|6320.42|0
1634542150000|2021-10-18 07:29:10|6320.64|6320.64|6323.05|6323.05|6323.27|6323.27|6320.64|6320.64|0
1634542160000|2021-10-18 07:29:20|6322.47|6322.47|6322.47|6322.47|6322.47|6322.47|6322.47|6322.47|0
1634542180000|2021-10-18 07:29:40|6322.23|6322.23|6322.52|6322.52|6322.52|6322.52|6322.23|6322.23|0
1634542200000|2021-10-18 07:30:00|6322.54|6322.54|6323.57|6323.57|6323.57|6323.57|6322.54|6322.54|0
1634542210000|2021-10-18 07:30:10|6324.43|6324.43|6323.43|6323.43|6325.13|6325.13|6323.43|6323.43|0
1634542230000|2021-10-18 07:30:30|6324.62|6324.62|6322.17|6322.17|6324.62|6324.62|6322.17|6322.17|0
1634542240000|2021-10-18 07:30:40|6322.75|6322.75|6322.51|6322.51|6322.75|6322.75|6322.51|6322.51|0
1634542250000|2021-10-18 07:30:50|6322.49|6322.49|6318.56|6318.56|6322.49|6322.49|6318.56|6318.56|0
1634542260000|2021-10-18 07:31:00|6318.32|6318.32|6317.6|6317.6|6318.97|6318.97|6317.6|6317.6|0
1634542270000|2021-10-18 07:31:10|6317.39|6317.39|6315.53|6315.53|6317.39|6317.39|6315.53|6315.53|0
1634542280000|2021-10-18 07:31:20|6315.55|6315.55|6315.55|6315.55|6315.55|6315.55|6315.55|6315.55|0
1634542290000|2021-10-18 07:31:30|6315.62|6315.62|6315.52|6315.52|6315.62|6315.62|6314.76|6314.76|0
1634542300000|2021-10-18 07:31:40|6316.24|6316.24|6316.53|6316.53|6316.53|6316.53|6316.24|6316.24|0
1634542310000|2021-10-18 07:31:50|6316.96|6316.96|6316.1|6316.1|6316.96|6316.96|6316.1|6316.1|0
1634542320000|2021-10-18 07:32:00|6315.52|6315.52|6315.56|6315.56|6315.99|6315.99|6315.52|6315.52|0
1634542330000|2021-10-18 07:32:10|6315.47|6315.47|6315.25|6315.25|6315.47|6315.47|6315.25|6315.25|0
1634542340000|2021-10-18 07:32:20|6315.04|6315.04|6313.39|6313.39|6315.04|6315.04|6313.39|6313.39|0
1634542350000|2021-10-18 07:32:30|6313.6|6313.6|6311.87|6311.87|6313.6|6313.6|6311.87|6311.87|0
1634542360000|2021-10-18 07:32:40|6312.88|6312.88|6313.96|6313.96|6314.53|6314.53|6312.88|6312.88|0
1634542370000|2021-10-18 07:32:50|6315.56|6315.56|6315.56|6315.56|6315.56|6315.56|6315.56|6315.56|0
1634542380000|2021-10-18 07:33:00|6316.18|6316.18|6316.01|6316.01|6316.22|6316.22|6316.01|6316.01|0
1634542390000|2021-10-18 07:33:10|6316.59|6316.59|6316.59|6316.59|6316.59|6316.59|6316.59|6316.59|0
1634542400000|2021-10-18 07:33:20|6316.82|6316.82|6316.82|6316.82|6316.82|6316.82|6316.53|6316.53|0
1634542410000|2021-10-18 07:33:30|6317.68|6317.68|6318.69|6318.69|6318.69|6318.69|6317.68|6317.68|0
1634542420000|2021-10-18 07:33:40|6318.4|6318.4|6318.4|6318.4|6318.4|6318.4|6318.4|6318.4|0
1634542440000|2021-10-18 07:34:00|6318.64|6318.64|6318.64|6318.64|6318.64|6318.64|6318.64|6318.64|0
1634542450000|2021-10-18 07:34:10|6319.07|6319.07|6319.44|6319.44|6319.44|6319.44|6318.97|6318.97|0
1634542460000|2021-10-18 07:34:20|6319.73|6319.73|6316.42|6316.42|6319.73|6319.73|6316.42|6316.42|0
1634542480000|2021-10-18 07:34:40|6316.13|6316.13|6316.13|6316.13|6316.13|6316.13|6316.13|6316.13|0
1634542490000|2021-10-18 07:34:50|6316.35|6316.35|6316.78|6316.78|6316.78|6316.78|6316.35|6316.35|0
1634542500000|2021-10-18 07:35:00|6317.36|6317.36|6317.53|6317.53|6317.98|6317.98|6317.24|6317.24|0
1634542510000|2021-10-18 07:35:10|6317.24|6317.24|6317.24|6317.24|6317.24|6317.24|6317.24|6317.24|0
1634542520000|2021-10-18 07:35:20|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|0
1634542530000|2021-10-18 07:35:30|6317.59|6317.59|6317.63|6317.63|6317.63|6317.63|6317.59|6317.59|0
1634542540000|2021-10-18 07:35:40|6318.54|6318.54|6319.11|6319.11|6319.57|6319.57|6318.54|6318.54|0
1634542550000|2021-10-18 07:35:50|6319.69|6319.69|6319.76|6319.76|6319.76|6319.76|6319.68|6319.68|0
1634542560000|2021-10-18 07:36:00|6320.33|6320.33|6319.47|6319.47|6320.57|6320.57|6319.47|6319.47|0
1634542570000|2021-10-18 07:36:10|6319.25|6319.25|6318.67|6318.67|6319.25|6319.25|6318.67|6318.67|0
1634542590000|2021-10-18 07:36:30|6318.58|6318.58|6316.06|6316.06|6318.58|6318.58|6316.06|6316.06|0
1634542600000|2021-10-18 07:36:40|6315.63|6315.63|6315.4|6315.4|6315.63|6315.63|6315.4|6315.4|0
1634542610000|2021-10-18 07:36:50|6315.12|6315.12|6315.12|6315.12|6315.12|6315.12|6315.12|6315.12|0
1634542620000|2021-10-18 07:37:00|6312.87|6312.87|6312.87|6312.87|6312.87|6312.87|6312.87|6312.87|0
1634542630000|2021-10-18 07:37:10|6313.08|6313.08|6313.08|6313.08|6313.08|6313.08|6313.08|6313.08|0
1634542640000|2021-10-18 07:37:20|6313.18|6313.18|6312.89|6312.89|6313.18|6313.18|6312.89|6312.89|0
1634542660000|2021-10-18 07:37:40|6312.85|6312.85|6310.1|6310.1|6312.85|6312.85|6310.1|6310.1|0
1634542670000|2021-10-18 07:37:50|6309.81|6309.81|6309.79|6309.79|6309.81|6309.81|6309.79|6309.79|0
1634542680000|2021-10-18 07:38:00|6310.43|6310.43|6310.67|6310.67|6310.67|6310.67|6310.43|6310.43|0
1634542690000|2021-10-18 07:38:10|6310.46|6310.46|6310.24|6310.24|6310.46|6310.46|6310.24|6310.24|0
1634542700000|2021-10-18 07:38:20|6310.15|6310.15|6310.15|6310.15|6310.15|6310.15|6310.15|6310.15|0
1634542710000|2021-10-18 07:38:30|6311.29|6311.29|6311.29|6311.29|6311.29|6311.29|6311.29|6311.29|0
1634542720000|2021-10-18 07:38:40|6311.58|6311.58|6311.37|6311.37|6311.58|6311.58|6311.37|6311.37|0
1634542730000|2021-10-18 07:38:50|6311.32|6311.32|6311.1|6311.1|6311.32|6311.32|6311.1|6311.1|0
1634542740000|2021-10-18 07:39:00|6310.89|6310.89|6309.67|6309.67|6310.89|6310.89|6309.67|6309.67|0
1634542750000|2021-10-18 07:39:10|6308.88|6308.88|6309.74|6309.74|6309.74|6309.74|6308.88|6308.88|0
1634542770000|2021-10-18 07:39:30|6309.05|6309.05|6308.36|6308.36|6309.5|6309.5|6308.36|6308.36|0
1634542780000|2021-10-18 07:39:40|6308.14|6308.14|6308.14|6308.14|6308.14|6308.14|6308.14|6308.14|0
1634542790000|2021-10-18 07:39:50|6308.36|6308.36|6308.79|6308.79|6308.79|6308.79|6308.36|6308.36|0
1634542800000|2021-10-18 07:40:00|6307.9|6307.9|6306.75|6306.75|6307.9|6307.9|6306.75|6306.75|0
1634542810000|2021-10-18 07:40:10|6306.8|6306.8|6306.8|6306.8|6306.8|6306.8|6306.8|6306.8|0
1634542820000|2021-10-18 07:40:20|6306.77|6306.77|6306.77|6306.77|6306.77|6306.77|6306.77|6306.77|0
1634542840000|2021-10-18 07:40:40|6307.71|6307.71|6307.75|6307.75|6307.75|6307.75|6307.71|6307.71|0
1634542860000|2021-10-18 07:41:00|6307.97|6307.97|6307.97|6307.97|6307.97|6307.97|6307.97|6307.97|0
1634542870000|2021-10-18 07:41:10|6308.18|6308.18|6309.26|6309.26|6309.55|6309.55|6308.18|6308.18|0
1634542890000|2021-10-18 07:41:30|6309.28|6309.28|6307.94|6307.94|6309.28|6309.28|6307.94|6307.94|0
1634542900000|2021-10-18 07:41:40|6307.3|6307.3|6307.08|6307.08|6307.3|6307.3|6307.08|6307.08|0
1634542920000|2021-10-18 07:42:00|6307.51|6307.51|6309.02|6309.02|6309.02|6309.02|6307.51|6307.51|0
1634542930000|2021-10-18 07:42:10|6309.74|6309.74|6310.18|6310.18|6310.18|6310.18|6309.7|6309.7|0
1634542940000|2021-10-18 07:42:20|6310.39|6310.39|6311.71|6311.71|6312.38|6312.38|6310.39|6310.39|0
1634542980000|2021-10-18 07:43:00|6311.42|6311.42|6310.79|6310.79|6311.42|6311.42|6310.79|6310.79|0
1634543000000|2021-10-18 07:43:20|6311.01|6311.01|6312.78|6312.78|6312.78|6312.78|6311.01|6311.01|0
1634543010000|2021-10-18 07:43:30|6313.21|6313.21|6313.69|6313.69|6313.69|6313.69|6313.21|6313.21|0
1634543020000|2021-10-18 07:43:40|6313.9|6313.9|6313.9|6313.9|6313.9|6313.9|6313.9|6313.9|0
1634543030000|2021-10-18 07:43:50|6313.67|6313.67|6313|6313|6313.67|6313.67|6313|6313|0
1634543060000|2021-10-18 07:44:20|6311.91|6311.91|6310.55|6310.55|6311.91|6311.91|6310.55|6310.55|0
1634543080000|2021-10-18 07:44:40|6310.77|6310.77|6311.2|6311.2|6311.2|6311.2|6310.77|6310.77|0
1634543090000|2021-10-18 07:44:50|6310.98|6310.98|6311.19|6311.19|6311.46|6311.46|6310.98|6310.98|0
1634543100000|2021-10-18 07:45:00|6310.71|6310.71|6309.11|6309.11|6310.71|6310.71|6309.11|6309.11|0
1634543110000|2021-10-18 07:45:10|6309.54|6309.54|6311.5|6311.5|6311.5|6311.5|6309.54|6309.54|0
1634543120000|2021-10-18 07:45:20|6311.03|6311.03|6311.26|6311.26|6311.26|6311.26|6311.03|6311.03|0
1634543140000|2021-10-18 07:45:40|6311.84|6311.84|6312.75|6312.75|6312.75|6312.75|6311.84|6311.84|0
1634543150000|2021-10-18 07:45:50|6312.96|6312.96|6315.05|6315.05|6315.69|6315.69|6312.96|6312.96|0
1634543160000|2021-10-18 07:46:00|6315.26|6315.26|6315.26|6315.26|6315.26|6315.26|6315.26|6315.26|0
1634543180000|2021-10-18 07:46:20|6315.48|6315.48|6315.48|6315.48|6315.48|6315.48|6315.48|6315.48|0
1634543190000|2021-10-18 07:46:30|6315.19|6315.19|6314.9|6314.9|6315.19|6315.19|6314.9|6314.9|0
1634543200000|2021-10-18 07:46:40|6315.14|6315.14|6315.14|6315.14|6315.14|6315.14|6315.14|6315.14|0
1634543210000|2021-10-18 07:46:50|6315.43|6315.43|6315.64|6315.64|6315.64|6315.64|6315.43|6315.43|0
1634543220000|2021-10-18 07:47:00|6315.59|6315.59|6316.77|6316.77|6316.77|6316.77|6315.19|6315.19|0
1634543230000|2021-10-18 07:47:10|6317.34|6317.34|6317.34|6317.34|6317.34|6317.34|6317.34|6317.34|0
1634543240000|2021-10-18 07:47:20|6317.13|6317.13|6317.13|6317.13|6317.13|6317.13|6317.13|6317.13|0
1634543250000|2021-10-18 07:47:30|6316.91|6316.91|6315.81|6315.81|6316.91|6316.91|6315.81|6315.81|0
1634543260000|2021-10-18 07:47:40|6315.52|6315.52|6314.51|6314.51|6315.52|6315.52|6314.51|6314.51|0
1634543280000|2021-10-18 07:48:00|6312.91|6312.91|6313.15|6313.15|6313.37|6313.37|6312.91|6312.91|0
1634543290000|2021-10-18 07:48:10|6312.67|6312.67|6312.61|6312.61|6313.25|6313.25|6312.61|6312.61|0
1634543300000|2021-10-18 07:48:20|6312.84|6312.84|6311.19|6311.19|6312.84|6312.84|6311.19|6311.19|0
1634543310000|2021-10-18 07:48:30|6310.98|6310.98|6310.96|6310.96|6310.98|6310.98|6310.47|6310.47|0
1634543320000|2021-10-18 07:48:40|6311.24|6311.24|6311.24|6311.24|6311.24|6311.24|6311.24|6311.24|0
1634543330000|2021-10-18 07:48:50|6312.2|6312.2|6312.2|6312.2|6312.2|6312.2|6312.2|6312.2|0
1634543340000|2021-10-18 07:49:00|6312.68|6312.68|6314.93|6314.93|6314.93|6314.93|6312.68|6312.68|0
1634543350000|2021-10-18 07:49:10|6316.17|6316.17|6315.13|6315.13|6316.18|6316.18|6315.13|6315.13|0
1634543360000|2021-10-18 07:49:20|6313.7|6313.7|6311.23|6311.23|6313.7|6313.7|6311.23|6311.23|0
1634543370000|2021-10-18 07:49:30|6310.51|6310.51|6310.51|6310.51|6310.51|6310.51|6310.51|6310.51|0
1634543390000|2021-10-18 07:49:50|6311.04|6311.04|6314.64|6314.64|6314.64|6314.64|6311.04|6311.04|0
1634543400000|2021-10-18 07:50:00|6314.35|6314.35|6314.98|6314.98|6315.27|6315.27|6314.11|6314.11|0
1634543410000|2021-10-18 07:50:10|6315.7|6315.7|6315.65|6315.65|6316.77|6316.77|6315.65|6315.65|0
1634543420000|2021-10-18 07:50:20|6315.41|6315.41|6315.22|6315.22|6315.46|6315.46|6315.22|6315.22|0
1634543430000|2021-10-18 07:50:30|6314.93|6314.93|6314.93|6314.93|6314.93|6314.93|6314.93|6314.93|0
1634543440000|2021-10-18 07:50:40|6315.17|6315.17|6316.13|6316.13|6316.13|6316.13|6315.17|6315.17|0
1634543450000|2021-10-18 07:50:50|6315.55|6315.55|6314.11|6314.11|6315.55|6315.55|6313.54|6313.54|0
1634543460000|2021-10-18 07:51:00|6314.59|6314.59|6314.59|6314.59|6314.59|6314.59|6314.59|6314.59|0
1634543470000|2021-10-18 07:51:10|6314.11|6314.11|6314.11|6314.11|6314.11|6314.11|6314.11|6314.11|0
1634543480000|2021-10-18 07:51:20|6313.9|6313.9|6313.42|6313.42|6313.9|6313.9|6313.42|6313.42|0
1634543490000|2021-10-18 07:51:30|6314|6314|6315.22|6315.22|6315.44|6315.44|6314|6314|0
1634543510000|2021-10-18 07:51:50|6314.94|6314.94|6315.19|6315.19|6315.19|6315.19|6314.94|6314.94|0
1634543520000|2021-10-18 07:52:00|6315.18|6315.18|6315.12|6315.12|6315.39|6315.39|6315.12|6315.12|0
1634543530000|2021-10-18 07:52:10|6316.08|6316.08|6317.95|6317.95|6317.95|6317.95|6316.08|6316.08|0
1634543540000|2021-10-18 07:52:20|6318.53|6318.53|6317.57|6317.57|6318.53|6318.53|6317.57|6317.57|0
1634543550000|2021-10-18 07:52:30|6316.93|6316.93|6315.53|6315.53|6316.93|6316.93|6315.53|6315.53|0
1634543560000|2021-10-18 07:52:40|6315.3|6315.3|6315.3|6315.3|6315.3|6315.3|6315.3|6315.3|0
1634543570000|2021-10-18 07:52:50|6315.39|6315.39|6315.39|6315.39|6315.39|6315.39|6315.39|6315.39|0
1634543580000|2021-10-18 07:53:00|6315.15|6315.15|6314.77|6314.77|6315.17|6315.17|6314.53|6314.53|0
1634543590000|2021-10-18 07:53:10|6315.67|6315.67|6316.34|6316.34|6316.54|6316.54|6315.67|6315.67|0
1634543600000|2021-10-18 07:53:20|6316.27|6316.27|6313.9|6313.9|6316.27|6316.27|6313.9|6313.9|0
1634543610000|2021-10-18 07:53:30|6313.88|6313.88|6313.64|6313.64|6313.88|6313.88|6313.64|6313.64|0
1634543620000|2021-10-18 07:53:40|6313.88|6313.88|6315.87|6315.87|6315.87|6315.87|6313.88|6313.88|0
1634543630000|2021-10-18 07:53:50|6316.08|6316.08|6317.06|6317.06|6317.06|6317.06|6316.08|6316.08|0
1634543640000|2021-10-18 07:54:00|6317.1|6317.1|6318.35|6318.35|6318.35|6318.35|6317.1|6317.1|0
1634543650000|2021-10-18 07:54:10|6318.33|6318.33|6318.1|6318.1|6318.33|6318.33|6318.1|6318.1|0
1634543660000|2021-10-18 07:54:20|6318.39|6318.39|6318.39|6318.39|6318.39|6318.39|6318.39|6318.39|0
1634543670000|2021-10-18 07:54:30|6318.67|6318.67|6319.33|6319.33|6319.91|6319.91|6318.67|6318.67|0
1634543680000|2021-10-18 07:54:40|6318.9|6318.9|6318.9|6318.9|6318.9|6318.9|6318.9|6318.9|0
1634543690000|2021-10-18 07:54:50|6318.61|6318.61|6319.19|6319.19|6319.19|6319.19|6318.61|6318.61|0
1634543700000|2021-10-18 07:55:00|6319.16|6319.16|6317.54|6317.54|6319.16|6319.16|6317.54|6317.54|0
1634543710000|2021-10-18 07:55:10|6317.83|6317.83|6317.83|6317.83|6317.83|6317.83|6317.83|6317.83|0
1634543720000|2021-10-18 07:55:20|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|0
1634543730000|2021-10-18 07:55:30|6318.12|6318.12|6317.35|6317.35|6318.12|6318.12|6317.35|6317.35|0
1634543740000|2021-10-18 07:55:40|6317.33|6317.33|6315.12|6315.12|6317.36|6317.36|6315.12|6315.12|0
1634543750000|2021-10-18 07:55:50|6314.91|6314.91|6316.06|6316.06|6316.28|6316.28|6314.91|6314.91|0
1634543760000|2021-10-18 07:56:00|6315.77|6315.77|6315.3|6315.3|6315.77|6315.77|6315.3|6315.3|0
1634543770000|2021-10-18 07:56:10|6314.68|6314.68|6312.33|6312.33|6314.68|6314.68|6312.1|6312.1|0
1634543780000|2021-10-18 07:56:20|6311.86|6311.86|6311.3|6311.3|6311.86|6311.86|6311.28|6311.28|0
1634543790000|2021-10-18 07:56:30|6311.59|6311.59|6308.58|6308.58|6311.59|6311.59|6308.46|6308.46|0
1634543800000|2021-10-18 07:56:40|6308.87|6308.87|6309.18|6309.18|6309.18|6309.18|6308.44|6308.44|0
1634543810000|2021-10-18 07:56:50|6309.47|6309.47|6309.25|6309.25|6309.47|6309.47|6309.25|6309.25|0
1634543820000|2021-10-18 07:57:00|6309.47|6309.47|6308.94|6308.94|6309.76|6309.76|6308.94|6308.94|0
1634543830000|2021-10-18 07:57:10|6308.51|6308.51|6309.76|6309.76|6309.76|6309.76|6308.51|6308.51|0
1634543840000|2021-10-18 07:57:20|6310.05|6310.05|6309.54|6309.54|6310.05|6310.05|6309.54|6309.54|0
1634543850000|2021-10-18 07:57:30|6309.58|6309.58|6309.43|6309.43|6309.72|6309.72|6309.43|6309.43|0
1634543860000|2021-10-18 07:57:40|6309.37|6309.37|6310.42|6310.42|6310.42|6310.42|6309.37|6309.37|0
1634543870000|2021-10-18 07:57:50|6309.94|6309.94|6307.98|6307.98|6309.94|6309.94|6307.98|6307.98|0
1634543880000|2021-10-18 07:58:00|6308.41|6308.41|6308.12|6308.12|6308.41|6308.41|6308.12|6308.12|0
1634543890000|2021-10-18 07:58:10|6307.9|6307.9|6307.9|6307.9|6307.9|6307.9|6307.9|6307.9|0
1634543900000|2021-10-18 07:58:20|6307.89|6307.89|6308.36|6308.36|6308.36|6308.36|6307.88|6307.88|0
1634543910000|2021-10-18 07:58:30|6308.07|6308.07|6306.89|6306.89|6308.07|6308.07|6306.89|6306.89|0
1634543920000|2021-10-18 07:58:40|6306.6|6306.6|6307.11|6307.11|6307.11|6307.11|6306.6|6306.6|0
1634543930000|2021-10-18 07:58:50|6306.87|6306.87|6306.87|6306.87|6306.87|6306.87|6306.87|6306.87|0
1634543950000|2021-10-18 07:59:10|6306.88|6306.88|6306.21|6306.21|6306.88|6306.88|6306.21|6306.21|0
1634543960000|2021-10-18 07:59:20|6306.23|6306.23|6306.29|6306.29|6306.29|6306.29|6306.23|6306.23|0
1634543970000|2021-10-18 07:59:30|6305.71|6305.71|6304.86|6304.86|6306|6306|6304.86|6304.86|0
1634543980000|2021-10-18 07:59:40|6304.39|6304.39|6304.39|6304.39|6304.39|6304.39|6304.39|6304.39|0
1634543990000|2021-10-18 07:59:50|6304.17|6304.17|6304.17|6304.17|6304.6|6304.6|6304.17|6304.17|0
1634544000000|2021-10-18 08:00:00|6303.96|6303.96|6304.62|6304.62|6304.84|6304.84|6302.9|6302.9|0
1634544010000|2021-10-18 08:00:10|6304.41|6304.41|6304.82|6304.82|6304.82|6304.82|6304.17|6304.17|0
1634544030000|2021-10-18 08:00:30|6304.6|6304.6|6303.33|6303.33|6304.6|6304.6|6303.33|6303.33|0
1634544040000|2021-10-18 08:00:40|6303|6303|6301.71|6301.71|6303|6303|6301.47|6301.47|0
1634544050000|2021-10-18 08:00:50|6302.04|6302.04|6303.46|6303.46|6303.46|6303.46|6302.04|6302.04|0
1634544060000|2021-10-18 08:01:00|6303.17|6303.17|6302.71|6302.71|6303.17|6303.17|6302.71|6302.71|0
1634544080000|2021-10-18 08:01:20|6302.95|6302.95|6302.91|6302.91|6302.95|6302.95|6302.91|6302.91|0
1634544090000|2021-10-18 08:01:30|6301.86|6301.86|6303.42|6303.42|6303.42|6303.42|6301.86|6301.86|0
1634544100000|2021-10-18 08:01:40|6303.56|6303.56|6304.28|6304.28|6304.28|6304.28|6303.56|6303.56|0
1634544110000|2021-10-18 08:01:50|6304.81|6304.81|6305.52|6305.52|6305.76|6305.76|6304.81|6304.81|0
1634544120000|2021-10-18 08:02:00|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|0
1634544130000|2021-10-18 08:02:10|6305.98|6305.98|6305.74|6305.74|6305.98|6305.98|6305.74|6305.74|0
1634544140000|2021-10-18 08:02:20|6305.98|6305.98|6306.37|6306.37|6307.56|6307.56|6305.98|6305.98|0
1634544150000|2021-10-18 08:02:30|6306.08|6306.08|6306.08|6306.08|6306.08|6306.08|6306.08|6306.08|0
1634544160000|2021-10-18 08:02:40|6306.32|6306.32|6304.81|6304.81|6306.32|6306.32|6304.52|6304.52|0
1634544170000|2021-10-18 08:02:50|6305.29|6305.29|6307.03|6307.03|6307.22|6307.22|6305.29|6305.29|0
1634544180000|2021-10-18 08:03:00|6307.25|6307.25|6307.46|6307.46|6307.68|6307.68|6306.77|6306.77|0
1634544190000|2021-10-18 08:03:10|6307.68|6307.68|6307.92|6307.92|6307.92|6307.92|6307.68|6307.68|0
1634544200000|2021-10-18 08:03:20|6307.01|6307.01|6304.4|6304.4|6307.01|6307.01|6304.4|6304.4|0
1634544210000|2021-10-18 08:03:30|6303.69|6303.69|6302.83|6302.83|6303.69|6303.69|6302.83|6302.83|0
1634544220000|2021-10-18 08:03:40|6302.54|6302.54|6300.68|6300.68|6302.54|6302.54|6300.68|6300.68|0
1634544230000|2021-10-18 08:03:50|6301.13|6301.13|6302.14|6302.14|6302.14|6302.14|6301.13|6301.13|0
1634544240000|2021-10-18 08:04:00|6301.9|6301.9|6301.42|6301.42|6301.9|6301.9|6301.21|6301.21|0
1634544250000|2021-10-18 08:04:10|6301.71|6301.71|6301.71|6301.71|6301.71|6301.71|6301.71|6301.71|0
1634544260000|2021-10-18 08:04:20|6301.13|6301.13|6300.63|6300.63|6301.13|6301.13|6300.63|6300.63|0
1634544270000|2021-10-18 08:04:30|6300.15|6300.15|6299.57|6299.57|6300.15|6300.15|6299.57|6299.57|0
1634544280000|2021-10-18 08:04:40|6299.86|6299.86|6299.57|6299.57|6299.86|6299.86|6299.57|6299.57|0
1634544290000|2021-10-18 08:04:50|6300.55|6300.55|6300.55|6300.55|6300.55|6300.55|6300.55|6300.55|0
1634544300000|2021-10-18 08:05:00|6300.32|6300.32|6299.07|6299.07|6300.32|6300.32|6299.02|6299.02|0
1634544310000|2021-10-18 08:05:10|6299.36|6299.36|6300.78|6300.78|6301.07|6301.07|6299.36|6299.36|0
1634544320000|2021-10-18 08:05:20|6301.21|6301.21|6301.78|6301.78|6302.07|6302.07|6301.21|6301.21|0
1634544330000|2021-10-18 08:05:30|6301.35|6301.35|6302.19|6302.19|6302.19|6302.19|6301.28|6301.28|0
1634544340000|2021-10-18 08:05:40|6302.76|6302.76|6302.76|6302.76|6302.76|6302.76|6302.76|6302.76|0
1634544350000|2021-10-18 08:05:50|6303.24|6303.24|6304.03|6304.03|6305.39|6305.39|6303.24|6303.24|0
1634544360000|2021-10-18 08:06:00|6303.79|6303.79|6301.28|6301.28|6303.79|6303.79|6301.28|6301.28|0
1634544370000|2021-10-18 08:06:10|6301.57|6301.57|6303.03|6303.03|6303.03|6303.03|6301.57|6301.57|0
1634544380000|2021-10-18 08:06:20|6303.24|6303.24|6303.28|6303.28|6303.28|6303.28|6303.24|6303.24|0
1634544390000|2021-10-18 08:06:30|6303.57|6303.57|6304.52|6304.52|6304.52|6304.52|6303.57|6303.57|0
1634544400000|2021-10-18 08:06:40|6305.19|6305.19|6305.19|6305.19|6305.19|6305.19|6305.19|6305.19|0
1634544410000|2021-10-18 08:06:50|6305.43|6305.43|6306.34|6306.34|6306.34|6306.34|6305.43|6305.43|0
1634544420000|2021-10-18 08:07:00|6306.12|6306.12|6306.25|6306.25|6306.54|6306.54|6305.19|6305.19|0
1634544430000|2021-10-18 08:07:10|6305.67|6305.67|6305.96|6305.96|6305.96|6305.96|6305.67|6305.67|0
1634544440000|2021-10-18 08:07:20|6305.24|6305.24|6305.19|6305.19|6305.24|6305.24|6304.95|6304.95|0
1634544450000|2021-10-18 08:07:30|6304.9|6304.9|6304.9|6304.9|6304.9|6304.9|6304.9|6304.9|0
1634544470000|2021-10-18 08:07:50|6305.41|6305.41|6305.41|6305.41|6305.41|6305.41|6305.41|6305.41|0
1634544490000|2021-10-18 08:08:10|6305.45|6305.45|6305.45|6305.45|6305.45|6305.45|6305.45|6305.45|0
1634544500000|2021-10-18 08:08:20|6306.31|6306.31|6308.72|6308.72|6308.72|6308.72|6306.31|6306.31|0
1634544510000|2021-10-18 08:08:30|6309.18|6309.18|6309.39|6309.39|6309.39|6309.39|6309.18|6309.18|0
1634544520000|2021-10-18 08:08:40|6309.82|6309.82|6309.82|6309.82|6309.82|6309.82|6309.82|6309.82|0
1634544530000|2021-10-18 08:08:50|6310.06|6310.06|6311.66|6311.66|6311.66|6311.66|6310.06|6310.06|0
1634544540000|2021-10-18 08:09:00|6313.03|6313.03|6314.94|6314.94|6314.94|6314.94|6313.03|6313.03|0
1634544550000|2021-10-18 08:09:10|6315.16|6315.16|6315.22|6315.22|6315.22|6315.22|6315.16|6315.16|0
1634544560000|2021-10-18 08:09:20|6314.55|6314.55|6314.55|6314.55|6314.55|6314.55|6314.55|6314.55|0
1634544580000|2021-10-18 08:09:40|6315.42|6315.42|6315.13|6315.13|6315.42|6315.42|6315.13|6315.13|0
1634544590000|2021-10-18 08:09:50|6315.34|6315.34|6315.34|6315.34|6315.34|6315.34|6315.34|6315.34|0
1634544600000|2021-10-18 08:10:00|6315.56|6315.56|6317.37|6317.37|6317.37|6317.37|6315.56|6315.56|0
1634544610000|2021-10-18 08:10:10|6317.61|6317.61|6318.19|6318.19|6318.19|6318.19|6317.61|6317.61|0
1634544620000|2021-10-18 08:10:20|6318.62|6318.62|6319.07|6319.07|6319.07|6319.07|6318.62|6318.62|0
1634544640000|2021-10-18 08:10:40|6319.29|6319.29|6318.76|6318.76|6319.58|6319.58|6318.76|6318.76|0
1634544650000|2021-10-18 08:10:50|6319.05|6319.05|6318.55|6318.55|6319.05|6319.05|6317.9|6317.9|0
1634544660000|2021-10-18 08:11:00|6318.78|6318.78|6320.05|6320.05|6320.05|6320.05|6318.78|6318.78|0
1634544670000|2021-10-18 08:11:10|6320.63|6320.63|6320.63|6320.63|6320.63|6320.63|6320.63|6320.63|0
1634544680000|2021-10-18 08:11:20|6320.39|6320.39|6320.39|6320.39|6320.39|6320.39|6320.39|6320.39|0
1634544690000|2021-10-18 08:11:30|6319.53|6319.53|6318.04|6318.04|6319.53|6319.53|6318.04|6318.04|0
1634544700000|2021-10-18 08:11:40|6317.61|6317.61|6317.75|6317.75|6317.75|6317.75|6317.32|6317.32|0
1634544710000|2021-10-18 08:11:50|6317.97|6317.97|6317.97|6317.97|6317.97|6317.97|6317.97|6317.97|0
1634544730000|2021-10-18 08:12:10|6317.39|6317.39|6317.39|6317.39|6317.39|6317.39|6317.39|6317.39|0
1634544750000|2021-10-18 08:12:30|6317.15|6317.15|6317.41|6317.41|6317.63|6317.63|6317.15|6317.15|0
1634544760000|2021-10-18 08:12:40|6316.7|6316.7|6317.2|6317.2|6317.2|6317.2|6316.7|6316.7|0
1634544770000|2021-10-18 08:12:50|6316.91|6316.91|6316.35|6316.35|6316.91|6316.91|6315.87|6315.87|0
1634544780000|2021-10-18 08:13:00|6316.11|6316.11|6314.15|6314.15|6316.11|6316.11|6314.15|6314.15|0
1634544790000|2021-10-18 08:13:10|6313.43|6313.43|6313.06|6313.06|6313.43|6313.43|6313.06|6313.06|0
1634544800000|2021-10-18 08:13:20|6313.27|6313.27|6313.27|6313.27|6313.27|6313.27|6313.27|6313.27|0
1634544810000|2021-10-18 08:13:30|6312.12|6312.12|6312.12|6312.12|6312.7|6312.7|6312.12|6312.12|0
1634544820000|2021-10-18 08:13:40|6311.9|6311.9|6311.69|6311.69|6311.9|6311.9|6311.69|6311.69|0
1634544840000|2021-10-18 08:14:00|6311.76|6311.76|6311.76|6311.76|6311.76|6311.76|6311.76|6311.76|0
1634544860000|2021-10-18 08:14:20|6311.86|6311.86|6311.57|6311.57|6311.86|6311.86|6311.57|6311.57|0
1634544870000|2021-10-18 08:14:30|6311.33|6311.33|6311.57|6311.57|6311.57|6311.57|6311.33|6311.33|0
1634544880000|2021-10-18 08:14:40|6312.15|6312.15|6312.91|6312.91|6313.99|6313.99|6312.15|6312.15|0
1634544890000|2021-10-18 08:14:50|6313.34|6313.34|6313.34|6313.34|6313.34|6313.34|6313.34|6313.34|0
1634544900000|2021-10-18 08:15:00|6314.03|6314.03|6314.32|6314.32|6314.32|6314.32|6314.03|6314.03|0
1634544910000|2021-10-18 08:15:10|6314.56|6314.56|6315.5|6315.5|6315.79|6315.79|6314.56|6314.56|0
1634544920000|2021-10-18 08:15:20|6315.28|6315.28|6313.85|6313.85|6315.28|6315.28|6313.63|6313.63|0
1634544940000|2021-10-18 08:15:40|6313.81|6313.81|6312.93|6312.93|6313.81|6313.81|6312.5|6312.5|0
1634544960000|2021-10-18 08:16:00|6312.45|6312.45|6311.59|6311.59|6312.45|6312.45|6311.59|6311.59|0
1634544970000|2021-10-18 08:16:10|6311.83|6311.83|6313|6313|6313.46|6313.46|6311.83|6311.83|0
1634544990000|2021-10-18 08:16:30|6313.22|6313.22|6313.8|6313.8|6313.8|6313.8|6313.22|6313.22|0
1634545010000|2021-10-18 08:16:50|6313.58|6313.58|6314.06|6314.06|6314.06|6314.06|6313.58|6313.58|0
1634545030000|2021-10-18 08:17:10|6313.84|6313.84|6313.84|6313.84|6313.84|6313.84|6313.84|6313.84|0
1634545050000|2021-10-18 08:17:30|6314.27|6314.27|6315.52|6315.52|6315.52|6315.52|6314.27|6314.27|0
1634545060000|2021-10-18 08:17:40|6315.31|6315.31|6315.31|6315.31|6315.54|6315.54|6315.31|6315.31|0
1634545070000|2021-10-18 08:17:50|6315.07|6315.07|6315.07|6315.07|6315.07|6315.07|6315.07|6315.07|0
1634545090000|2021-10-18 08:18:10|6316.19|6316.19|6317.27|6317.27|6317.27|6317.27|6316.19|6316.19|0
1634545100000|2021-10-18 08:18:20|6317.49|6317.49|6317.92|6317.92|6317.92|6317.92|6317.49|6317.49|0
1634545110000|2021-10-18 08:18:30|6318.15|6318.15|6318.15|6318.15|6318.15|6318.15|6318.15|6318.15|0
1634545120000|2021-10-18 08:18:40|6318.37|6318.37|6318.63|6318.63|6318.82|6318.82|6318.37|6318.37|0
1634545140000|2021-10-18 08:19:00|6318.87|6318.87|6320.71|6320.71|6320.71|6320.71|6318.87|6318.87|0
1634545150000|2021-10-18 08:19:10|6321|6321|6320.93|6320.93|6321|6321|6320.71|6320.71|0
1634545160000|2021-10-18 08:19:20|6321.16|6321.16|6321.93|6321.93|6322.67|6322.67|6321.16|6321.16|0
1634545170000|2021-10-18 08:19:30|6321.69|6321.69|6321.4|6321.4|6321.69|6321.69|6321.4|6321.4|0
1634545180000|2021-10-18 08:19:40|6321.69|6321.69|6321.48|6321.48|6321.69|6321.69|6321.48|6321.48|0
1634545190000|2021-10-18 08:19:50|6321.71|6321.71|6323.2|6323.2|6323.2|6323.2|6321.71|6321.71|0
1634545200000|2021-10-18 08:20:00|6323.27|6323.27|6324.34|6324.34|6324.34|6324.34|6323.22|6323.22|0
1634545210000|2021-10-18 08:20:10|6324.36|6324.36|6325.61|6325.61|6326.3|6326.3|6324.36|6324.36|0
1634545220000|2021-10-18 08:20:20|6325.83|6325.83|6326.15|6326.15|6326.15|6326.15|6325.18|6325.18|0
1634545230000|2021-10-18 08:20:30|6326.1|6326.1|6327.11|6327.11|6327.11|6327.11|6326.1|6326.1|0
1634545240000|2021-10-18 08:20:40|6327.4|6327.4|6328.57|6328.57|6328.57|6328.57|6327.4|6327.4|0
1634545250000|2021-10-18 08:20:50|6329.36|6329.36|6328.86|6328.86|6329.36|6329.36|6328.86|6328.86|0
1634545270000|2021-10-18 08:21:10|6328.89|6328.89|6328.89|6328.89|6328.89|6328.89|6328.89|6328.89|0
1634545280000|2021-10-18 08:21:20|6329.18|6329.18|6328.68|6328.68|6329.25|6329.25|6328.68|6328.68|0
1634545290000|2021-10-18 08:21:30|6329.25|6329.25|6329.25|6329.25|6329.25|6329.25|6329.25|6329.25|0
1634545300000|2021-10-18 08:21:40|6328.78|6328.78|6329.49|6329.49|6329.49|6329.49|6328.78|6328.78|0
1634545310000|2021-10-18 08:21:50|6329.2|6329.2|6329|6329|6329.48|6329.48|6329|6329|0
1634545320000|2021-10-18 08:22:00|6329.43|6329.43|6331.32|6331.32|6331.61|6331.61|6329.43|6329.43|0
1634545330000|2021-10-18 08:22:10|6330.65|6330.65|6331.2|6331.2|6331.42|6331.42|6330.63|6330.63|0
1634545340000|2021-10-18 08:22:20|6330.73|6330.73|6331.68|6331.68|6331.68|6331.68|6330.73|6330.73|0
1634545350000|2021-10-18 08:22:30|6332.35|6332.35|6332.59|6332.59|6332.59|6332.59|6332.35|6332.35|0
1634545360000|2021-10-18 08:22:40|6332.54|6332.54|6332.97|6332.97|6332.97|6332.97|6332.54|6332.54|0
1634545370000|2021-10-18 08:22:50|6333.67|6333.67|6333.43|6333.43|6333.88|6333.88|6333.43|6333.43|0
1634545380000|2021-10-18 08:23:00|6333.64|6333.64|6333.62|6333.62|6333.64|6333.64|6333.4|6333.4|0
1634545390000|2021-10-18 08:23:10|6334.77|6334.77|6337.76|6337.76|6337.76|6337.76|6334.77|6334.77|0
1634545400000|2021-10-18 08:23:20|6337.99|6337.99|6337.99|6337.99|6337.99|6337.99|6337.99|6337.99|0
1634545410000|2021-10-18 08:23:30|6338.93|6338.93|6338.21|6338.21|6338.93|6338.93|6338.21|6338.21|0
1634545420000|2021-10-18 08:23:40|6338.43|6338.43|6338.43|6338.43|6338.43|6338.43|6338.43|6338.43|0
1634545430000|2021-10-18 08:23:50|6338.65|6338.65|6340.94|6340.94|6340.97|6340.97|6338.65|6338.65|0
1634545440000|2021-10-18 08:24:00|6340.07|6340.07|6341.11|6341.11|6341.11|6341.11|6339.62|6339.62|0
1634545450000|2021-10-18 08:24:10|6340.87|6340.87|6341.18|6341.18|6341.39|6341.39|6340.87|6340.87|0
1634545460000|2021-10-18 08:24:20|6341.22|6341.22|6340.25|6340.25|6341.22|6341.22|6340.25|6340.25|0
1634545470000|2021-10-18 08:24:30|6339.68|6339.68|6337.86|6337.86|6339.68|6339.68|6337.84|6337.84|0
1634545480000|2021-10-18 08:24:40|6338.3|6338.3|6338.26|6338.26|6338.3|6338.3|6338.26|6338.26|0
1634545490000|2021-10-18 08:24:50|6338.28|6338.28|6336.74|6336.74|6338.28|6338.28|6336.74|6336.74|0
1634545500000|2021-10-18 08:25:00|6337.32|6337.32|6338.38|6338.38|6338.38|6338.38|6337.25|6337.25|0
1634545510000|2021-10-18 08:25:10|6338.59|6338.59|6338.57|6338.57|6338.59|6338.59|6338.57|6338.57|0
1634545520000|2021-10-18 08:25:20|6338.33|6338.33|6337.16|6337.16|6338.33|6338.33|6337.16|6337.16|0
1634545530000|2021-10-18 08:25:30|6337.74|6337.74|6337.95|6337.95|6337.95|6337.95|6337.74|6337.74|0
1634545540000|2021-10-18 08:25:40|6337.71|6337.71|6337.71|6337.71|6337.71|6337.71|6337.71|6337.71|0
1634545550000|2021-10-18 08:25:50|6336.81|6336.81|6336.81|6336.81|6337.02|6337.02|6336.81|6336.81|0
1634545560000|2021-10-18 08:26:00|6337.04|6337.04|6337.02|6337.02|6337.26|6337.26|6337.02|6337.02|0
1634545570000|2021-10-18 08:26:10|6337.95|6337.95|6338.17|6338.17|6338.17|6338.17|6337.95|6337.95|0
1634545580000|2021-10-18 08:26:20|6338.38|6338.38|6339.8|6339.8|6339.8|6339.8|6338.38|6338.38|0
1634545590000|2021-10-18 08:26:30|6339.84|6339.84|6341.29|6341.29|6341.35|6341.35|6339.84|6339.84|0
1634545600000|2021-10-18 08:26:40|6341.58|6341.58|6341.82|6341.82|6341.82|6341.82|6341.58|6341.58|0
1634545610000|2021-10-18 08:26:50|6342.29|6342.29|6342.24|6342.24|6342.53|6342.53|6342.24|6342.24|0
1634545620000|2021-10-18 08:27:00|6342.53|6342.53|6341.24|6341.24|6342.53|6342.53|6341.24|6341.24|0
1634545630000|2021-10-18 08:27:10|6341.23|6341.23|6341.23|6341.23|6341.23|6341.23|6341.23|6341.23|0
1634545640000|2021-10-18 08:27:20|6340.65|6340.65|6337.69|6337.69|6340.65|6340.65|6337.69|6337.69|0
1634545650000|2021-10-18 08:27:30|6337.91|6337.91|6337.91|6337.91|6337.91|6337.91|6337.91|6337.91|0
1634545660000|2021-10-18 08:27:40|6337.48|6337.48|6337.69|6337.69|6337.69|6337.69|6337.48|6337.48|0
1634545670000|2021-10-18 08:27:50|6337.22|6337.22|6336.36|6336.36|6337.22|6337.22|6336.36|6336.36|0
1634545680000|2021-10-18 08:28:00|6336.57|6336.57|6335.4|6335.4|6336.57|6336.57|6335.4|6335.4|0
1634545690000|2021-10-18 08:28:10|6335.39|6335.39|6334.91|6334.91|6335.39|6335.39|6334.7|6334.7|0
1634545700000|2021-10-18 08:28:20|6334.68|6334.68|6334.68|6334.68|6334.68|6334.68|6334.68|6334.68|0
1634545710000|2021-10-18 08:28:30|6334.24|6334.24|6333.97|6333.97|6334.24|6334.24|6333.91|6333.91|0
1634545720000|2021-10-18 08:28:40|6333.39|6333.39|6333.39|6333.39|6333.39|6333.39|6333.39|6333.39|0
1634545730000|2021-10-18 08:28:50|6332.52|6332.52|6333.63|6333.63|6334.13|6334.13|6331.38|6331.38|0
1634545740000|2021-10-18 08:29:00|6333.17|6333.17|6333.17|6333.17|6333.17|6333.17|6333.17|6333.17|0
1634545750000|2021-10-18 08:29:10|6332.96|6332.96|6333.34|6333.34|6333.92|6333.92|6332.91|6332.91|0
1634545760000|2021-10-18 08:29:20|6332.5|6332.5|6331.86|6331.86|6332.74|6332.74|6331.86|6331.86|0
1634545770000|2021-10-18 08:29:30|6331.62|6331.62|6330.59|6330.59|6331.62|6331.62|6330.59|6330.59|0
1634545800000|2021-10-18 08:30:00|6331.46|6331.46|6331.68|6331.68|6332.41|6332.41|6331.46|6331.46|0
1634545810000|2021-10-18 08:30:10|6331.87|6331.87|6331.83|6331.83|6331.87|6331.87|6331.83|6331.83|0
1634545820000|2021-10-18 08:30:20|6331.81|6331.81|6331.81|6331.81|6331.81|6331.81|6331.81|6331.81|0
1634545830000|2021-10-18 08:30:30|6331.38|6331.38|6331.38|6331.38|6331.38|6331.38|6331.38|6331.38|0
1634545850000|2021-10-18 08:30:50|6331.81|6331.81|6331.12|6331.12|6331.81|6331.81|6331.12|6331.12|0
1634545860000|2021-10-18 08:31:00|6330.47|6330.47|6329.6|6329.6|6330.47|6330.47|6329.6|6329.6|0
1634545870000|2021-10-18 08:31:10|6329.89|6329.89|6330.59|6330.59|6330.83|6330.83|6329.89|6329.89|0
1634545890000|2021-10-18 08:31:30|6330.35|6330.35|6328.84|6328.84|6330.35|6330.35|6328.84|6328.84|0
1634545900000|2021-10-18 08:31:40|6328.36|6328.36|6328.36|6328.36|6328.36|6328.36|6328.36|6328.36|0
1634545910000|2021-10-18 08:31:50|6327.49|6327.49|6326.37|6326.37|6327.49|6327.49|6326.37|6326.37|0
1634545930000|2021-10-18 08:32:10|6326.08|6326.08|6326.08|6326.08|6326.08|6326.08|6326.08|6326.08|0
1634545940000|2021-10-18 08:32:20|6324.72|6324.72|6324.52|6324.52|6324.72|6324.72|6324.51|6324.51|0
1634545950000|2021-10-18 08:32:30|6324.31|6324.31|6324.55|6324.55|6324.55|6324.55|6324.07|6324.07|0
1634545960000|2021-10-18 08:32:40|6324.07|6324.07|6324.69|6324.69|6324.69|6324.69|6324.07|6324.07|0
1634545970000|2021-10-18 08:32:50|6324.47|6324.47|6324.26|6324.26|6324.47|6324.47|6324.26|6324.26|0
1634545980000|2021-10-18 08:33:00|6323.11|6323.11|6322.59|6322.59|6323.35|6323.35|6322.59|6322.59|0
1634545990000|2021-10-18 08:33:10|6322.53|6322.53|6322.27|6322.27|6322.57|6322.57|6322.27|6322.27|0
1634546000000|2021-10-18 08:33:20|6322.75|6322.75|6324.38|6324.38|6324.38|6324.38|6322.75|6322.75|0
1634546010000|2021-10-18 08:33:30|6324.67|6324.67|6321.46|6321.46|6324.67|6324.67|6320.74|6320.74|0
1634546020000|2021-10-18 08:33:40|6321.67|6321.67|6321.67|6321.67|6321.67|6321.67|6321.67|6321.67|0
1634546030000|2021-10-18 08:33:50|6321.46|6321.46|6319.35|6319.35|6321.46|6321.46|6319.35|6319.35|0
1634546040000|2021-10-18 08:34:00|6319.37|6319.37|6318.02|6318.02|6319.38|6319.38|6318.02|6318.02|0
1634546050000|2021-10-18 08:34:10|6317.54|6317.54|6317.3|6317.3|6317.54|6317.54|6317.09|6317.09|0
1634546060000|2021-10-18 08:34:20|6317.26|6317.26|6317.5|6317.5|6317.5|6317.5|6317.23|6317.23|0
1634546070000|2021-10-18 08:34:30|6317.74|6317.74|6317.74|6317.74|6317.74|6317.74|6317.74|6317.74|0
1634546080000|2021-10-18 08:34:40|6317.7|6317.7|6317.83|6317.83|6317.87|6317.87|6317.16|6317.16|0
1634546090000|2021-10-18 08:34:50|6317.81|6317.81|6318.46|6318.46|6318.46|6318.46|6317.81|6317.81|0
1634546100000|2021-10-18 08:35:00|6318.68|6318.68|6318.25|6318.25|6319.16|6319.16|6318.25|6318.25|0
1634546110000|2021-10-18 08:35:10|6318.46|6318.46|6318.46|6318.46|6318.46|6318.46|6318.46|6318.46|0
1634546120000|2021-10-18 08:35:20|6318.23|6318.23|6318.46|6318.46|6318.7|6318.7|6318.23|6318.23|0
1634546130000|2021-10-18 08:35:30|6318.75|6318.75|6317.85|6317.85|6318.75|6318.75|6317.85|6317.85|0
1634546140000|2021-10-18 08:35:40|6317.63|6317.63|6316.26|6316.26|6317.63|6317.63|6315.28|6315.28|0
1634546150000|2021-10-18 08:35:50|6316.25|6316.25|6316.25|6316.25|6316.25|6316.25|6316.25|6316.25|0
1634546160000|2021-10-18 08:36:00|6316.54|6316.54|6316.54|6316.54|6316.54|6316.54|6316.54|6316.54|0
1634546170000|2021-10-18 08:36:10|6316.75|6316.75|6317|6317|6317|6317|6316.75|6316.75|0
1634546180000|2021-10-18 08:36:20|6317.02|6317.02|6317.01|6317.01|6317.02|6317.02|6317|6317|0
1634546190000|2021-10-18 08:36:30|6317.59|6317.59|6317.61|6317.61|6317.61|6317.61|6317.37|6317.37|0
1634546200000|2021-10-18 08:36:40|6317.66|6317.66|6317.87|6317.87|6317.87|6317.87|6317.66|6317.66|0
1634546210000|2021-10-18 08:36:50|6317.39|6317.39|6317.39|6317.39|6317.39|6317.39|6317.39|6317.39|0
1634546220000|2021-10-18 08:37:00|6317.44|6317.44|6318.02|6318.02|6318.45|6318.45|6316.65|6316.65|0
1634546230000|2021-10-18 08:37:10|6317.8|6317.8|6318.58|6318.58|6318.58|6318.58|6317.8|6317.8|0
1634546240000|2021-10-18 08:37:20|6318.82|6318.82|6317.65|6317.65|6318.82|6318.82|6317.65|6317.65|0
1634546250000|2021-10-18 08:37:30|6317.07|6317.07|6316.86|6316.86|6317.07|6317.07|6315.71|6315.71|0
1634546260000|2021-10-18 08:37:40|6317.33|6317.33|6317.4|6317.4|6317.86|6317.86|6316.93|6316.93|0
1634546270000|2021-10-18 08:37:50|6317.64|6317.64|6316.26|6316.26|6317.64|6317.64|6316.26|6316.26|0
1634546280000|2021-10-18 08:38:00|6315.31|6315.31|6316.93|6316.93|6316.93|6316.93|6315.31|6315.31|0
1634546290000|2021-10-18 08:38:10|6317.51|6317.51|6319.2|6319.2|6319.2|6319.2|6317.51|6317.51|0
1634546320000|2021-10-18 08:38:40|6319.43|6319.43|6319.7|6319.7|6320.42|6320.42|6319.43|6319.43|0
1634546330000|2021-10-18 08:38:50|6319.94|6319.94|6319.72|6319.72|6319.94|6319.94|6319.72|6319.72|0
1634546340000|2021-10-18 08:39:00|6318.91|6318.91|6317.76|6317.76|6318.91|6318.91|6317.76|6317.76|0
1634546350000|2021-10-18 08:39:10|6317.12|6317.12|6316.64|6316.64|6317.12|6317.12|6316.64|6316.64|0
1634546380000|2021-10-18 08:39:40|6316.88|6316.88|6315.22|6315.22|6317.09|6317.09|6315.22|6315.22|0
1634546390000|2021-10-18 08:39:50|6315.44|6315.44|6315.58|6315.58|6315.58|6315.58|6314.86|6314.86|0
1634546400000|2021-10-18 08:40:00|6315.86|6315.86|6315.93|6315.93|6316.36|6316.36|6315.2|6315.2|0
1634546410000|2021-10-18 08:40:10|6315.45|6315.45|6315.53|6315.53|6315.71|6315.71|6315.24|6315.24|0
1634546420000|2021-10-18 08:40:20|6314.6|6314.6|6314.63|6314.63|6314.84|6314.84|6314.6|6314.6|0
1634546430000|2021-10-18 08:40:30|6314.84|6314.84|6314.39|6314.39|6314.84|6314.84|6314.39|6314.39|0
1634546440000|2021-10-18 08:40:40|6314.29|6314.29|6314.37|6314.37|6314.58|6314.58|6314.15|6314.15|0
1634546450000|2021-10-18 08:40:50|6312.98|6312.98|6312.98|6312.98|6312.98|6312.98|6312.98|6312.98|0
1634546460000|2021-10-18 08:41:00|6313|6313|6312.73|6312.73|6313|6313|6312.73|6312.73|0
1634546470000|2021-10-18 08:41:10|6312.7|6312.7|6312.09|6312.09|6312.7|6312.7|6311.83|6311.83|0
1634546480000|2021-10-18 08:41:20|6312.57|6312.57|6312.57|6312.57|6312.57|6312.57|6312.57|6312.57|0
1634546490000|2021-10-18 08:41:30|6312.78|6312.78|6312.78|6312.78|6312.78|6312.78|6312.78|6312.78|0
1634546500000|2021-10-18 08:41:40|6313.31|6313.31|6315.06|6315.06|6315.06|6315.06|6313.31|6313.31|0
1634546520000|2021-10-18 08:42:00|6315.99|6315.99|6315.75|6315.75|6315.99|6315.99|6315.75|6315.75|0
1634546530000|2021-10-18 08:42:10|6315.77|6315.77|6316.8|6316.8|6316.8|6316.8|6315.77|6315.77|0
1634546540000|2021-10-18 08:42:20|6316.84|6316.84|6317.29|6317.29|6317.29|6317.29|6316.84|6316.84|0
1634546550000|2021-10-18 08:42:30|6317.31|6317.31|6317.31|6317.31|6317.31|6317.31|6317.31|6317.31|0
1634546560000|2021-10-18 08:42:40|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|0
1634546570000|2021-10-18 08:42:50|6319.83|6319.83|6315.64|6315.64|6319.83|6319.83|6315.64|6315.64|0
1634546580000|2021-10-18 08:43:00|6315.92|6315.92|6315.24|6315.24|6315.92|6315.92|6314.67|6314.67|0
1634546610000|2021-10-18 08:43:30|6315.01|6315.01|6315.01|6315.01|6315.01|6315.01|6315.01|6315.01|0
1634546640000|2021-10-18 08:44:00|6315.24|6315.24|6315.01|6315.01|6315.48|6315.48|6315.01|6315.01|0
1634546650000|2021-10-18 08:44:10|6314.99|6314.99|6314.78|6314.78|6314.99|6314.99|6314.78|6314.78|0
1634546660000|2021-10-18 08:44:20|6313.62|6313.62|6312.91|6312.91|6313.62|6313.62|6312.91|6312.91|0
1634546670000|2021-10-18 08:44:30|6313.17|6313.17|6313.98|6313.98|6313.98|6313.98|6313.17|6313.17|0
1634546680000|2021-10-18 08:44:40|6313.51|6313.51|6312.94|6312.94|6313.51|6313.51|6312.94|6312.94|0
1634546700000|2021-10-18 08:45:00|6312.07|6312.07|6311.35|6311.35|6312.07|6312.07|6311.35|6311.35|0
1634546710000|2021-10-18 08:45:10|6311.78|6311.78|6312.02|6312.02|6312.02|6312.02|6311.78|6311.78|0
1634546720000|2021-10-18 08:45:20|6311.55|6311.55|6311.55|6311.55|6311.55|6311.55|6311.55|6311.55|0
1634546730000|2021-10-18 08:45:30|6311.56|6311.56|6311.51|6311.51|6311.56|6311.56|6311.51|6311.51|0
1634546740000|2021-10-18 08:45:40|6311.22|6311.22|6310.33|6310.33|6311.22|6311.22|6310.32|6310.32|0
1634546750000|2021-10-18 08:45:50|6312.06|6312.06|6312.85|6312.85|6312.85|6312.85|6312.06|6312.06|0
1634546760000|2021-10-18 08:46:00|6313.33|6313.33|6313.33|6313.33|6313.33|6313.33|6313.33|6313.33|0
1634546780000|2021-10-18 08:46:20|6314.05|6314.05|6314.05|6314.05|6314.05|6314.05|6314.05|6314.05|0
1634546790000|2021-10-18 08:46:30|6314.48|6314.48|6314.71|6314.71|6314.71|6314.71|6314.48|6314.48|0
1634546800000|2021-10-18 08:46:40|6315.29|6315.29|6314.83|6314.83|6315.29|6315.29|6314.82|6314.82|0
1634546810000|2021-10-18 08:46:50|6314.25|6314.25|6314.25|6314.25|6314.25|6314.25|6314.25|6314.25|0
1634546820000|2021-10-18 08:47:00|6313.46|6313.46|6313.46|6313.46|6313.46|6313.46|6313.22|6313.22|0
1634546830000|2021-10-18 08:47:10|6313.67|6313.67|6312.75|6312.75|6313.67|6313.67|6312.75|6312.75|0
1634546840000|2021-10-18 08:47:20|6312.52|6312.52|6311.57|6311.57|6312.52|6312.52|6311.57|6311.57|0
1634546850000|2021-10-18 08:47:30|6311.28|6311.28|6311.28|6311.28|6311.28|6311.28|6311.28|6311.28|0
1634546860000|2021-10-18 08:47:40|6311.52|6311.52|6311.5|6311.5|6311.52|6311.52|6311.5|6311.5|0
1634546870000|2021-10-18 08:47:50|6310.83|6310.83|6310.83|6310.83|6310.83|6310.83|6310.54|6310.54|0
1634546880000|2021-10-18 08:48:00|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|0
1634546890000|2021-10-18 08:48:10|6308.55|6308.55|6306.89|6306.89|6308.55|6308.55|6306.89|6306.89|0
1634546900000|2021-10-18 08:48:20|6306.95|6306.95|6305.83|6305.83|6306.95|6306.95|6305.83|6305.83|0
1634546910000|2021-10-18 08:48:30|6305.59|6305.59|6305.11|6305.11|6305.59|6305.59|6305.11|6305.11|0
1634546920000|2021-10-18 08:48:40|6303.55|6303.55|6302.97|6302.97|6303.55|6303.55|6302.97|6302.97|0
1634546930000|2021-10-18 08:48:50|6302.68|6302.68|6301.24|6301.24|6302.68|6302.68|6301.24|6301.24|0
1634546940000|2021-10-18 08:49:00|6301.67|6301.67|6300.78|6300.78|6301.67|6301.67|6300.78|6300.78|0
1634546950000|2021-10-18 08:49:10|6300.35|6300.35|6299.4|6299.4|6300.35|6300.35|6299.4|6299.4|0
1634546960000|2021-10-18 08:49:20|6299.69|6299.69|6299.29|6299.29|6299.69|6299.69|6299.11|6299.11|0
1634546970000|2021-10-18 08:49:30|6298.81|6298.81|6298.54|6298.54|6298.83|6298.83|6298.54|6298.54|0
1634546980000|2021-10-18 08:49:40|6298.53|6298.53|6297.78|6297.78|6298.53|6298.53|6297.78|6297.78|0
1634546990000|2021-10-18 08:49:50|6297.35|6297.35|6296.71|6296.71|6297.59|6297.59|6296.71|6296.71|0
1634547000000|2021-10-18 08:50:00|6297|6297|6296.17|6296.17|6297.45|6297.45|6296.17|6296.17|0
1634547010000|2021-10-18 08:50:10|6296.4|6296.4|6294.97|6294.97|6296.4|6296.4|6294.97|6294.97|0
1634547020000|2021-10-18 08:50:20|6294.68|6294.68|6294.68|6294.68|6294.68|6294.68|6294.68|6294.68|0
1634547030000|2021-10-18 08:50:30|6294.92|6294.92|6293.89|6293.89|6294.92|6294.92|6293.41|6293.41|0
1634547040000|2021-10-18 08:50:40|6293.65|6293.65|6294.18|6294.18|6294.7|6294.7|6293.65|6293.65|0
1634547050000|2021-10-18 08:50:50|6294.16|6294.16|6293.69|6293.69|6294.16|6294.16|6293.69|6293.69|0
1634547060000|2021-10-18 08:51:00|6293.64|6293.64|6292.44|6292.44|6293.66|6293.66|6292.44|6292.44|0
1634547080000|2021-10-18 08:51:20|6291.96|6291.96|6291.96|6291.96|6291.96|6291.96|6291.96|6291.96|0
1634547090000|2021-10-18 08:51:30|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|0
1634547100000|2021-10-18 08:51:40|6291.74|6291.74|6291.74|6291.74|6292.03|6292.03|6291.74|6291.74|0
1634547120000|2021-10-18 08:52:00|6291.53|6291.53|6291.24|6291.24|6291.53|6291.53|6291.24|6291.24|0
1634547130000|2021-10-18 08:52:10|6291.02|6291.02|6289.99|6289.99|6291.26|6291.26|6289.99|6289.99|0
1634547140000|2021-10-18 08:52:20|6289.7|6289.7|6288.97|6288.97|6289.7|6289.7|6288.97|6288.97|0
1634547150000|2021-10-18 08:52:30|6289.18|6289.18|6288.89|6288.89|6289.18|6289.18|6288.89|6288.89|0
1634547160000|2021-10-18 08:52:40|6289.1|6289.1|6289.77|6289.77|6289.84|6289.84|6289.1|6289.1|0
1634547170000|2021-10-18 08:52:50|6290.06|6290.06|6290.06|6290.06|6290.06|6290.06|6289.77|6289.77|0
1634547180000|2021-10-18 08:53:00|6290.27|6290.27|6290.44|6290.44|6290.49|6290.49|6290.27|6290.27|0
1634547190000|2021-10-18 08:53:10|6290.49|6290.49|6290.49|6290.49|6290.49|6290.49|6290.49|6290.49|0
1634547210000|2021-10-18 08:53:30|6290.78|6290.78|6290.49|6290.49|6290.78|6290.78|6290.49|6290.49|0
1634547230000|2021-10-18 08:53:50|6290.96|6290.96|6290.96|6290.96|6290.96|6290.96|6290.96|6290.96|0
1634547240000|2021-10-18 08:54:00|6290.93|6290.93|6290.41|6290.41|6290.94|6290.94|6290.41|6290.41|0
1634547250000|2021-10-18 08:54:10|6290.65|6290.65|6291.46|6291.46|6291.46|6291.46|6290.45|6290.45|0
1634547260000|2021-10-18 08:54:20|6291.17|6291.17|6292.04|6292.04|6292.04|6292.04|6291.17|6291.17|0
1634547270000|2021-10-18 08:54:30|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|0
1634547280000|2021-10-18 08:54:40|6291.3|6291.3|6289.93|6289.93|6291.3|6291.3|6289.93|6289.93|0
1634547290000|2021-10-18 08:54:50|6289.64|6289.64|6290.22|6290.22|6290.22|6290.22|6289.36|6289.36|0
1634547300000|2021-10-18 08:55:00|6289.8|6289.8|6289.84|6289.84|6289.84|6289.84|6289.8|6289.8|0
1634547310000|2021-10-18 08:55:10|6288.07|6288.07|6286.21|6286.21|6288.07|6288.07|6286.21|6286.21|0
1634547320000|2021-10-18 08:55:20|6286.19|6286.19|6284.76|6284.76|6286.19|6286.19|6284.76|6284.76|0
1634547330000|2021-10-18 08:55:30|6284.74|6284.74|6283.53|6283.53|6284.74|6284.74|6283.02|6283.02|0
1634547340000|2021-10-18 08:55:40|6283.82|6283.82|6285.78|6285.78|6285.78|6285.78|6283.82|6283.82|0
1634547350000|2021-10-18 08:55:50|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|0
1634547360000|2021-10-18 08:56:00|6285.54|6285.54|6285.54|6285.54|6285.54|6285.54|6285.54|6285.54|0
1634547370000|2021-10-18 08:56:10|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|0
1634547400000|2021-10-18 08:56:40|6284.43|6284.43|6284.22|6284.22|6284.43|6284.43|6284.22|6284.22|0
1634547410000|2021-10-18 08:56:50|6284|6284|6282.95|6282.95|6284|6284|6282.95|6282.95|0
1634547420000|2021-10-18 08:57:00|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|0
1634547430000|2021-10-18 08:57:10|6282.64|6282.64|6283.76|6283.76|6283.76|6283.76|6282.35|6282.35|0
1634547440000|2021-10-18 08:57:20|6283.81|6283.81|6283.52|6283.52|6283.81|6283.81|6283.52|6283.52|0
1634547450000|2021-10-18 08:57:30|6282.87|6282.87|6282.87|6282.87|6282.87|6282.87|6282.87|6282.87|0
1634547470000|2021-10-18 08:57:50|6283.09|6283.09|6285.29|6285.29|6285.29|6285.29|6283.09|6283.09|0
1634547480000|2021-10-18 08:58:00|6285.25|6285.25|6284.96|6284.96|6285.25|6285.25|6284.96|6284.96|0
1634547490000|2021-10-18 08:58:10|6284.74|6284.74|6285.03|6285.03|6285.03|6285.03|6284.74|6284.74|0
1634547500000|2021-10-18 08:58:20|6284.74|6284.74|6284.79|6284.79|6284.79|6284.79|6284.74|6284.74|0
1634547510000|2021-10-18 08:58:30|6284.36|6284.36|6284.79|6284.79|6285.08|6285.08|6284.07|6284.07|0
1634547520000|2021-10-18 08:58:40|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|0
1634547530000|2021-10-18 08:58:50|6285.58|6285.58|6285.08|6285.08|6285.58|6285.58|6284.77|6284.77|0
1634547550000|2021-10-18 08:59:10|6285.29|6285.29|6285.57|6285.57|6285.57|6285.57|6285.29|6285.29|0
1634547570000|2021-10-18 08:59:30|6284.88|6284.88|6284.88|6284.88|6284.88|6284.88|6284.88|6284.88|0
1634547580000|2021-10-18 08:59:40|6285.17|6285.17|6285.46|6285.46|6285.46|6285.46|6285.17|6285.17|0
1634547590000|2021-10-18 08:59:50|6285.7|6285.7|6285.7|6285.7|6285.7|6285.7|6285.7|6285.7|0
1634547600000|2021-10-18 09:00:00|6285.46|6285.46|6284.64|6284.64|6285.46|6285.46|6284.64|6284.64|0
1634547610000|2021-10-18 09:00:10|6284.43|6284.43|6285.22|6285.22|6285.22|6285.22|6284.43|6284.43|0
1634547620000|2021-10-18 09:00:20|6285.43|6285.43|6285.43|6285.43|6285.43|6285.43|6285.43|6285.43|0
1634547650000|2021-10-18 09:00:50|6285.46|6285.46|6285|6285|6285.46|6285.46|6285|6285|0
1634547660000|2021-10-18 09:01:00|6284.71|6284.71|6284.79|6284.79|6285|6285|6284.71|6284.71|0
1634547670000|2021-10-18 09:01:10|6285.53|6285.53|6286.04|6286.04|6286.04|6286.04|6285.53|6285.53|0
1634547680000|2021-10-18 09:01:20|6286.27|6286.27|6286.27|6286.27|6286.27|6286.27|6286.27|6286.27|0
1634547690000|2021-10-18 09:01:30|6286.94|6286.94|6288.05|6288.05|6288.05|6288.05|6286.94|6286.94|0
1634547700000|2021-10-18 09:01:40|6288.48|6288.48|6288.77|6288.77|6288.77|6288.77|6288.48|6288.48|0
1634547720000|2021-10-18 09:02:00|6289.2|6289.2|6288.38|6288.38|6289.2|6289.2|6288.38|6288.38|0
1634547730000|2021-10-18 09:02:10|6288.17|6288.17|6287.97|6287.97|6288.19|6288.19|6287.95|6287.95|0
1634547740000|2021-10-18 09:02:20|6287.74|6287.74|6287.48|6287.48|6287.74|6287.74|6287.48|6287.48|0
1634547770000|2021-10-18 09:02:50|6289.07|6289.07|6289.93|6289.93|6290.94|6290.94|6289.07|6289.07|0
1634547790000|2021-10-18 09:03:10|6289.35|6289.35|6288.01|6288.01|6289.64|6289.64|6288.01|6288.01|0
1634547800000|2021-10-18 09:03:20|6287.57|6287.57|6287.57|6287.57|6287.57|6287.57|6287.57|6287.57|0
1634547810000|2021-10-18 09:03:30|6285.81|6285.81|6285.23|6285.23|6285.81|6285.81|6285.23|6285.23|0
1634547830000|2021-10-18 09:03:50|6282.98|6282.98|6282.98|6282.98|6282.98|6282.98|6282.98|6282.98|0
1634547840000|2021-10-18 09:04:00|6282.69|6282.69|6281.98|6281.98|6282.69|6282.69|6281.98|6281.98|0
1634547850000|2021-10-18 09:04:10|6281.76|6281.76|6283.6|6283.6|6283.84|6283.84|6281.76|6281.76|0
1634547860000|2021-10-18 09:04:20|6283.56|6283.56|6284.36|6284.36|6284.36|6284.36|6283.56|6283.56|0
1634547870000|2021-10-18 09:04:30|6285.12|6285.12|6286.01|6286.01|6286.01|6286.01|6285.12|6285.12|0
1634547880000|2021-10-18 09:04:40|6285.77|6285.77|6285.77|6285.77|6285.77|6285.77|6285.77|6285.77|0
1634547890000|2021-10-18 09:04:50|6286.01|6286.01|6285.79|6285.79|6286.01|6286.01|6285.79|6285.79|0
1634547910000|2021-10-18 09:05:10|6286.01|6286.01|6286.01|6286.01|6286.01|6286.01|6286.01|6286.01|0
1634547920000|2021-10-18 09:05:20|6286.24|6286.24|6286.7|6286.7|6286.7|6286.7|6286.24|6286.24|0
1634547930000|2021-10-18 09:05:30|6286.94|6286.94|6288.02|6288.02|6288.02|6288.02|6286.94|6286.94|0
1634547940000|2021-10-18 09:05:40|6287.49|6287.49|6289.12|6289.12|6289.12|6289.12|6287.2|6287.2|0
1634547960000|2021-10-18 09:06:00|6288.55|6288.55|6287.4|6287.4|6288.55|6288.55|6287.4|6287.4|0
1634547970000|2021-10-18 09:06:10|6287.64|6287.64|6287.64|6287.64|6287.64|6287.64|6287.64|6287.64|0
1634547980000|2021-10-18 09:06:20|6287.88|6287.88|6288.81|6288.81|6288.81|6288.81|6287.88|6287.88|0
1634547990000|2021-10-18 09:06:30|6289.03|6289.03|6289.01|6289.01|6289.03|6289.03|6289.01|6289.01|0
1634548000000|2021-10-18 09:06:40|6289.02|6289.02|6288.99|6288.99|6289.04|6289.04|6288.99|6288.99|0
1634548010000|2021-10-18 09:06:50|6289.71|6289.71|6289.42|6289.42|6289.71|6289.71|6289.42|6289.42|0
1634548020000|2021-10-18 09:07:00|6289.2|6289.2|6289.89|6289.89|6289.89|6289.89|6288.72|6288.72|0
1634548030000|2021-10-18 09:07:10|6289.65|6289.65|6289.44|6289.44|6289.65|6289.65|6289.44|6289.44|0
1634548040000|2021-10-18 09:07:20|6289.22|6289.22|6290.46|6290.46|6290.46|6290.46|6289.21|6289.21|0
1634548050000|2021-10-18 09:07:30|6290.24|6290.24|6290.24|6290.24|6290.24|6290.24|6290.24|6290.24|0
1634548060000|2021-10-18 09:07:40|6289.95|6289.95|6289.48|6289.48|6289.95|6289.95|6289.48|6289.48|0
1634548070000|2021-10-18 09:07:50|6289.71|6289.71|6289.71|6289.71|6289.71|6289.71|6289.71|6289.71|0
1634548080000|2021-10-18 09:08:00|6288.59|6288.59|6287.44|6287.44|6288.59|6288.59|6287.44|6287.44|0
1634548090000|2021-10-18 09:08:10|6287.65|6287.65|6287.65|6287.65|6287.65|6287.65|6287.65|6287.65|0
1634548100000|2021-10-18 09:08:20|6288.16|6288.16|6289.16|6289.16|6289.61|6289.61|6288.16|6288.16|0
1634548110000|2021-10-18 09:08:30|6288.73|6288.73|6287.84|6287.84|6288.73|6288.73|6287.78|6287.78|0
1634548120000|2021-10-18 09:08:40|6287.88|6287.88|6286.57|6286.57|6287.88|6287.88|6286.57|6286.57|0
1634548130000|2021-10-18 09:08:50|6286.55|6286.55|6286.24|6286.24|6286.55|6286.55|6286.24|6286.24|0
1634548140000|2021-10-18 09:09:00|6286.21|6286.21|6286.02|6286.02|6286.24|6286.24|6286|6286|0
1634548160000|2021-10-18 09:09:20|6285.73|6285.73|6285.95|6285.95|6285.95|6285.95|6285.73|6285.73|0
1634548170000|2021-10-18 09:09:30|6285.94|6285.94|6285.9|6285.9|6285.94|6285.94|6285.9|6285.9|0
1634548180000|2021-10-18 09:09:40|6285.68|6285.68|6285.68|6285.68|6285.68|6285.68|6285.68|6285.68|0
1634548190000|2021-10-18 09:09:50|6285.64|6285.64|6284.93|6284.93|6285.64|6285.64|6284.93|6284.93|0
1634548200000|2021-10-18 09:10:00|6284.07|6284.07|6283.35|6283.35|6284.07|6284.07|6283.35|6283.35|0
1634548210000|2021-10-18 09:10:10|6282.92|6282.92|6282.71|6282.71|6282.92|6282.92|6282.71|6282.71|0
1634548220000|2021-10-18 09:10:20|6282.65|6282.65|6281.97|6281.97|6282.65|6282.65|6281.93|6281.93|0
1634548230000|2021-10-18 09:10:30|6280.53|6280.53|6280.51|6280.51|6280.74|6280.74|6280.51|6280.51|0
1634548240000|2021-10-18 09:10:40|6280.55|6280.55|6280.58|6280.58|6280.6|6280.6|6280.55|6280.55|0
1634548250000|2021-10-18 09:10:50|6281.11|6281.11|6282.14|6282.14|6282.14|6282.14|6281.11|6281.11|0
1634548280000|2021-10-18 09:11:20|6282.1|6282.1|6282.1|6282.1|6282.1|6282.1|6282.1|6282.1|0
1634548290000|2021-10-18 09:11:30|6282.53|6282.53|6283.2|6283.2|6283.2|6283.2|6282.53|6282.53|0
1634548300000|2021-10-18 09:11:40|6283.26|6283.26|6283.26|6283.26|6283.26|6283.26|6283.26|6283.26|0
1634548320000|2021-10-18 09:12:00|6283.05|6283.05|6282.57|6282.57|6283.05|6283.05|6282.57|6282.57|0
1634548330000|2021-10-18 09:12:10|6282.35|6282.35|6282.25|6282.25|6282.83|6282.83|6282.25|6282.25|0
1634548340000|2021-10-18 09:12:20|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|0
1634548350000|2021-10-18 09:12:30|6282.19|6282.19|6282.19|6282.19|6282.19|6282.19|6282.19|6282.19|0
1634548360000|2021-10-18 09:12:40|6282.21|6282.21|6281.28|6281.28|6282.21|6282.21|6281.28|6281.28|0
1634548370000|2021-10-18 09:12:50|6280.63|6280.63|6278.69|6278.69|6280.63|6280.63|6278.69|6278.69|0
1634548380000|2021-10-18 09:13:00|6278.68|6278.68|6277.84|6277.84|6278.68|6278.68|6277.84|6277.84|0
1634548390000|2021-10-18 09:13:10|6277.41|6277.41|6277.41|6277.41|6277.41|6277.41|6277.41|6277.41|0
1634548410000|2021-10-18 09:13:30|6278.1|6278.1|6278.02|6278.02|6278.1|6278.1|6278.02|6278.02|0
1634548420000|2021-10-18 09:13:40|6278.74|6278.74|6278.53|6278.53|6278.74|6278.74|6278.53|6278.53|0
1634548430000|2021-10-18 09:13:50|6278.29|6278.29|6278.53|6278.53|6278.53|6278.53|6278.29|6278.29|0
1634548440000|2021-10-18 09:14:00|6278.74|6278.74|6278.74|6278.74|6278.74|6278.74|6278.74|6278.74|0
1634548450000|2021-10-18 09:14:10|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|0
1634548460000|2021-10-18 09:14:20|6278.72|6278.72|6279.01|6279.01|6279.01|6279.01|6278.72|6278.72|0
1634548490000|2021-10-18 09:14:50|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|0
1634548500000|2021-10-18 09:15:00|6279.01|6279.01|6277.46|6277.46|6279.01|6279.01|6277.46|6277.46|0
1634548510000|2021-10-18 09:15:10|6277.75|6277.75|6277.75|6277.75|6277.75|6277.75|6277.75|6277.75|0
1634548530000|2021-10-18 09:15:30|6277.46|6277.46|6277.22|6277.22|6277.46|6277.46|6277.22|6277.22|0
1634548550000|2021-10-18 09:15:50|6278.23|6278.23|6277.99|6277.99|6278.23|6278.23|6277.99|6277.99|0
1634548580000|2021-10-18 09:16:20|6277.75|6277.75|6277.75|6277.75|6277.75|6277.75|6277.75|6277.75|0
1634548590000|2021-10-18 09:16:30|6277.3|6277.3|6276.72|6276.72|6277.3|6277.3|6276.72|6276.72|0
1634548620000|2021-10-18 09:17:00|6276.5|6276.5|6275.57|6275.57|6276.5|6276.5|6275.57|6275.57|0
1634548630000|2021-10-18 09:17:10|6275.81|6275.81|6274.98|6274.98|6275.81|6275.81|6274.98|6274.98|0
1634548640000|2021-10-18 09:17:20|6275.46|6275.46|6276.27|6276.27|6276.27|6276.27|6274.79|6274.79|0
1634548650000|2021-10-18 09:17:30|6276.7|6276.7|6278.78|6278.78|6278.78|6278.78|6276.7|6276.7|0
1634548660000|2021-10-18 09:17:40|6278.55|6278.55|6278.55|6278.55|6278.55|6278.55|6278.55|6278.55|0
1634548670000|2021-10-18 09:17:50|6278.76|6278.76|6278.78|6278.78|6278.78|6278.78|6278.31|6278.31|0
1634548680000|2021-10-18 09:18:00|6278.55|6278.55|6276.89|6276.89|6278.55|6278.55|6276.6|6276.6|0
1634548690000|2021-10-18 09:18:10|6277.18|6277.18|6277.46|6277.46|6277.46|6277.46|6277.18|6277.18|0
1634548700000|2021-10-18 09:18:20|6277.48|6277.48|6278.55|6278.55|6278.55|6278.55|6277.48|6277.48|0
1634548710000|2021-10-18 09:18:30|6279.64|6279.64|6279.69|6279.69|6279.88|6279.88|6279.64|6279.64|0
1634548720000|2021-10-18 09:18:40|6279.45|6279.45|6275.96|6275.96|6279.45|6279.45|6275.96|6275.96|0
1634548730000|2021-10-18 09:18:50|6275.67|6275.67|6275.96|6275.96|6275.96|6275.96|6275.67|6275.67|0
1634548740000|2021-10-18 09:19:00|6275.38|6275.38|6274.91|6274.91|6275.38|6275.38|6274.91|6274.91|0
1634548750000|2021-10-18 09:19:10|6274.88|6274.88|6275.12|6275.12|6275.12|6275.12|6274.88|6274.88|0
1634548760000|2021-10-18 09:19:20|6273.61|6273.61|6273.4|6273.4|6273.61|6273.61|6273.4|6273.4|0
1634548780000|2021-10-18 09:19:40|6273.18|6273.18|6273.4|6273.4|6273.4|6273.4|6273.18|6273.18|0
1634548800000|2021-10-18 09:20:00|6272.44|6272.44|6272.49|6272.49|6272.49|6272.49|6272.44|6272.44|0
1634548810000|2021-10-18 09:20:10|6272.53|6272.53|6273.01|6273.01|6273.01|6273.01|6272.53|6272.53|0
1634548830000|2021-10-18 09:20:30|6272.43|6272.43|6271.95|6271.95|6272.43|6272.43|6271.95|6271.95|0
1634548840000|2021-10-18 09:20:40|6271.97|6271.97|6271.73|6271.73|6271.97|6271.97|6271.73|6271.73|0
1634548850000|2021-10-18 09:20:50|6271.44|6271.44|6271.92|6271.92|6271.92|6271.92|6271.44|6271.44|0
1634548860000|2021-10-18 09:21:00|6271.44|6271.44|6271.44|6271.44|6271.44|6271.44|6271.44|6271.44|0
1634548870000|2021-10-18 09:21:10|6271.68|6271.68|6271.73|6271.73|6272.16|6272.16|6271.68|6271.68|0
1634548880000|2021-10-18 09:21:20|6271.44|6271.44|6269.14|6269.14|6271.44|6271.44|6269.05|6269.05|0
1634548890000|2021-10-18 09:21:30|6268.9|6268.9|6268.84|6268.84|6268.9|6268.9|6268.84|6268.84|0
1634548910000|2021-10-18 09:21:50|6268.6|6268.6|6268.6|6268.6|6268.6|6268.6|6268.6|6268.6|0
1634548920000|2021-10-18 09:22:00|6268.32|6268.32|6268.41|6268.41|6268.42|6268.42|6268.32|6268.32|0
1634548930000|2021-10-18 09:22:10|6268.39|6268.39|6269.42|6269.42|6269.61|6269.61|6268.39|6268.39|0
1634548940000|2021-10-18 09:22:20|6269.18|6269.18|6268.94|6268.94|6269.18|6269.18|6268.94|6268.94|0
1634548950000|2021-10-18 09:22:30|6268.46|6268.46|6267.38|6267.38|6268.48|6268.48|6267.38|6267.38|0
1634548960000|2021-10-18 09:22:40|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|0
1634548970000|2021-10-18 09:22:50|6267.4|6267.4|6266.17|6266.17|6267.4|6267.4|6265.96|6265.96|0
1634548980000|2021-10-18 09:23:00|6265.94|6265.94|6265.74|6265.74|6266.06|6266.06|6265.19|6265.19|0
1634548990000|2021-10-18 09:23:10|6265.72|6265.72|6266.54|6266.54|6266.54|6266.54|6265.72|6265.72|0
1634549000000|2021-10-18 09:23:20|6266.3|6266.3|6266.3|6266.3|6266.3|6266.3|6266.3|6266.3|0
1634549010000|2021-10-18 09:23:30|6267.2|6267.2|6267.2|6267.2|6267.2|6267.2|6266.97|6266.97|0
1634549020000|2021-10-18 09:23:40|6267.44|6267.44|6266.98|6266.98|6267.5|6267.5|6266.98|6266.98|0
1634549030000|2021-10-18 09:23:50|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|0
1634549050000|2021-10-18 09:24:10|6266.47|6266.47|6265.52|6265.52|6266.47|6266.47|6265.23|6265.23|0
1634549060000|2021-10-18 09:24:20|6266|6266|6266|6266|6266|6266|6266|6266|0
1634549070000|2021-10-18 09:24:30|6265.78|6265.78|6264.63|6264.63|6265.78|6265.78|6264.63|6264.63|0
1634549080000|2021-10-18 09:24:40|6265.85|6265.85|6265.3|6265.3|6265.85|6265.85|6265.09|6265.09|0
1634549100000|2021-10-18 09:25:00|6265.59|6265.59|6267.29|6267.29|6267.29|6267.29|6265.59|6265.59|0
1634549120000|2021-10-18 09:25:20|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|0
1634549130000|2021-10-18 09:25:30|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|0
1634549160000|2021-10-18 09:26:00|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|6267.74|6267.74|0
1634549170000|2021-10-18 09:26:10|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|0
1634549180000|2021-10-18 09:26:20|6268.73|6268.73|6268.53|6268.53|6268.73|6268.73|6268.28|6268.28|0
1634549200000|2021-10-18 09:26:40|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|0
1634549220000|2021-10-18 09:27:00|6268.73|6268.73|6267.15|6267.15|6268.73|6268.73|6267.15|6267.15|0
1634549230000|2021-10-18 09:27:10|6267.61|6267.61|6267.61|6267.61|6267.61|6267.61|6267.61|6267.61|0
1634549240000|2021-10-18 09:27:20|6268.08|6268.08|6267.84|6267.84|6268.08|6268.08|6267.84|6267.84|0
1634549250000|2021-10-18 09:27:30|6267.56|6267.56|6266.98|6266.98|6267.56|6267.56|6266.98|6266.98|0
1634549260000|2021-10-18 09:27:40|6267.77|6267.77|6268.76|6268.76|6268.76|6268.76|6267.77|6267.77|0
1634549270000|2021-10-18 09:27:50|6268.53|6268.53|6268.53|6268.53|6268.53|6268.53|6268.53|6268.53|0
1634549280000|2021-10-18 09:28:00|6268.82|6268.82|6268.82|6268.82|6268.82|6268.82|6268.82|6268.82|0
1634549290000|2021-10-18 09:28:10|6268.6|6268.6|6268.84|6268.84|6268.84|6268.84|6268.6|6268.6|0
1634549310000|2021-10-18 09:28:30|6268.55|6268.55|6267.43|6267.43|6268.55|6268.55|6267.43|6267.43|0
1634549340000|2021-10-18 09:29:00|6267.4|6267.4|6267.78|6267.78|6267.78|6267.78|6266.25|6266.25|0
1634549350000|2021-10-18 09:29:10|6267.57|6267.57|6266.18|6266.18|6267.57|6267.57|6266.18|6266.18|0
1634549360000|2021-10-18 09:29:20|6266.39|6266.39|6267.62|6267.62|6267.62|6267.62|6266.39|6266.39|0
1634549370000|2021-10-18 09:29:30|6268.09|6268.09|6268.31|6268.31|6268.31|6268.31|6268.09|6268.09|0
1634549380000|2021-10-18 09:29:40|6268.55|6268.55|6268.76|6268.76|6268.76|6268.76|6268.55|6268.55|0
1634549390000|2021-10-18 09:29:50|6269.05|6269.05|6269.12|6269.12|6269.12|6269.12|6268.84|6268.84|0
1634549400000|2021-10-18 09:30:00|6269.56|6269.56|6269.56|6269.56|6269.84|6269.84|6269.56|6269.56|0
1634549410000|2021-10-18 09:30:10|6268.98|6268.98|6269.27|6269.27|6269.27|6269.27|6268.98|6268.98|0
1634549420000|2021-10-18 09:30:20|6269.48|6269.48|6269.5|6269.5|6269.96|6269.96|6269.48|6269.48|0
1634549430000|2021-10-18 09:30:30|6269.79|6269.79|6269.58|6269.58|6269.79|6269.79|6269.58|6269.58|0
1634549450000|2021-10-18 09:30:50|6268.43|6268.43|6268.65|6268.65|6268.65|6268.65|6268.43|6268.43|0
1634549460000|2021-10-18 09:31:00|6269.23|6269.23|6269.92|6269.92|6269.92|6269.92|6269.23|6269.23|0
1634549470000|2021-10-18 09:31:10|6270.13|6270.13|6269.79|6269.79|6270.37|6270.37|6269.79|6269.79|0
1634549480000|2021-10-18 09:31:20|6270.08|6270.08|6269.87|6269.87|6270.08|6270.08|6269.87|6269.87|0
1634549500000|2021-10-18 09:31:40|6269.65|6269.65|6269.65|6269.65|6269.65|6269.65|6269.65|6269.65|0
1634549510000|2021-10-18 09:31:50|6270.3|6270.3|6270.8|6270.8|6270.8|6270.8|6270.3|6270.3|0
1634549520000|2021-10-18 09:32:00|6271.37|6271.37|6271.37|6271.37|6271.37|6271.37|6271.37|6271.37|0
1634549540000|2021-10-18 09:32:20|6271.14|6271.14|6271.14|6271.14|6271.14|6271.14|6271.14|6271.14|0
1634549550000|2021-10-18 09:32:30|6269.98|6269.98|6269.98|6269.98|6270.22|6270.22|6269.98|6269.98|0
1634549560000|2021-10-18 09:32:40|6269.74|6269.74|6267.8|6267.8|6269.74|6269.74|6267.8|6267.8|0
1634549580000|2021-10-18 09:33:00|6267.33|6267.33|6267.28|6267.28|6267.33|6267.33|6267.28|6267.28|0
1634549590000|2021-10-18 09:33:10|6267.04|6267.04|6267.04|6267.04|6267.04|6267.04|6267.04|6267.04|0
1634549600000|2021-10-18 09:33:20|6267.62|6267.62|6267.62|6267.62|6267.62|6267.62|6267.62|6267.62|0
1634549610000|2021-10-18 09:33:30|6267.4|6267.4|6267.4|6267.4|6267.4|6267.4|6267.4|6267.4|0
1634549620000|2021-10-18 09:33:40|6267.16|6267.16|6266.35|6266.35|6267.16|6267.16|6266.35|6266.35|0
1634549630000|2021-10-18 09:33:50|6266.85|6266.85|6266.85|6266.85|6266.85|6266.85|6266.85|6266.85|0
1634549640000|2021-10-18 09:34:00|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|0
1634549650000|2021-10-18 09:34:10|6267.79|6267.79|6268.45|6268.45|6268.74|6268.74|6267.79|6267.79|0
1634549660000|2021-10-18 09:34:20|6268.74|6268.74|6268.74|6268.74|6268.74|6268.74|6268.74|6268.74|0
1634549670000|2021-10-18 09:34:30|6268.52|6268.52|6268.98|6268.98|6268.98|6268.98|6268.52|6268.52|0
1634549690000|2021-10-18 09:34:50|6269.27|6269.27|6270.3|6270.3|6270.99|6270.99|6269.27|6269.27|0
1634549700000|2021-10-18 09:35:00|6270.59|6270.59|6270.8|6270.8|6270.8|6270.8|6270.59|6270.59|0
1634549710000|2021-10-18 09:35:10|6270.22|6270.22|6270.77|6270.77|6270.77|6270.77|6270.22|6270.22|0
1634549720000|2021-10-18 09:35:20|6271.06|6271.06|6270.62|6270.62|6271.09|6271.09|6270.62|6270.62|0
1634549730000|2021-10-18 09:35:30|6270.4|6270.4|6270.4|6270.4|6270.4|6270.4|6270.4|6270.4|0
1634549740000|2021-10-18 09:35:40|6270.62|6270.62|6270.54|6270.54|6270.83|6270.83|6270.54|6270.54|0
1634549750000|2021-10-18 09:35:50|6270.11|6270.11|6270.11|6270.11|6270.11|6270.11|6270.11|6270.11|0
1634549760000|2021-10-18 09:36:00|6270.4|6270.4|6270.63|6270.63|6270.63|6270.63|6270.4|6270.4|0
1634549780000|2021-10-18 09:36:20|6270.2|6270.2|6270.2|6270.2|6270.2|6270.2|6270.2|6270.2|0
1634549810000|2021-10-18 09:36:50|6270.44|6270.44|6270.66|6270.66|6270.66|6270.66|6270.44|6270.44|0
1634549820000|2021-10-18 09:37:00|6270.87|6270.87|6271.42|6271.42|6271.42|6271.42|6270.87|6270.87|0
1634549830000|2021-10-18 09:37:10|6271.64|6271.64|6272.57|6272.57|6272.57|6272.57|6271.42|6271.42|0
1634549840000|2021-10-18 09:37:20|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|0
1634549850000|2021-10-18 09:37:30|6272.14|6272.14|6271.05|6271.05|6272.14|6272.14|6271.05|6271.05|0
1634549860000|2021-10-18 09:37:40|6270.59|6270.59|6270.09|6270.09|6270.59|6270.59|6270.09|6270.09|0
1634549870000|2021-10-18 09:37:50|6269.66|6269.66|6269.66|6269.66|6269.66|6269.66|6269.66|6269.66|0
1634549880000|2021-10-18 09:38:00|6269.61|6269.61|6269.61|6269.61|6269.61|6269.61|6269.61|6269.61|0
1634549890000|2021-10-18 09:38:10|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|0
1634549900000|2021-10-18 09:38:20|6268.93|6268.93|6268.93|6268.93|6268.93|6268.93|6268.93|6268.93|0
1634549910000|2021-10-18 09:38:30|6268.22|6268.22|6268.22|6268.22|6268.22|6268.22|6268.22|6268.22|0
1634549930000|2021-10-18 09:38:50|6268.72|6268.72|6268.43|6268.43|6268.72|6268.72|6268.43|6268.43|0
1634549940000|2021-10-18 09:39:00|6268.22|6268.22|6268.42|6268.42|6268.42|6268.42|6268.16|6268.16|0
1634549950000|2021-10-18 09:39:10|6268.7|6268.7|6268.42|6268.42|6268.7|6268.7|6268.13|6268.13|0
1634549960000|2021-10-18 09:39:20|6268.38|6268.38|6268.38|6268.38|6268.38|6268.38|6268.38|6268.38|0
1634549970000|2021-10-18 09:39:30|6267.51|6267.51|6267.51|6267.51|6267.51|6267.51|6267.51|6267.51|0
1634549980000|2021-10-18 09:39:40|6267.08|6267.08|6268.33|6268.33|6268.33|6268.33|6267.08|6267.08|0
1634549990000|2021-10-18 09:39:50|6268.62|6268.62|6269.81|6269.81|6270.39|6270.39|6268.4|6268.4|0
1634550000000|2021-10-18 09:40:00|6269.53|6269.53|6269.58|6269.58|6269.81|6269.81|6269.53|6269.53|0
1634550020000|2021-10-18 09:40:20|6268.52|6268.52|6268.52|6268.52|6268.52|6268.52|6268.52|6268.52|0
1634550030000|2021-10-18 09:40:30|6268.49|6268.49|6267.05|6267.05|6268.49|6268.49|6267.05|6267.05|0
1634550040000|2021-10-18 09:40:40|6266.36|6266.36|6266.34|6266.34|6266.36|6266.36|6266.34|6266.34|0
1634550050000|2021-10-18 09:40:50|6266.05|6266.05|6265.82|6265.82|6266.05|6266.05|6265.82|6265.82|0
1634550060000|2021-10-18 09:41:00|6265.39|6265.39|6265.1|6265.1|6265.39|6265.39|6264.89|6264.89|0
1634550070000|2021-10-18 09:41:10|6265.39|6265.39|6267.53|6267.53|6267.53|6267.53|6265.38|6265.38|0
1634550080000|2021-10-18 09:41:20|6267.29|6267.29|6266.57|6266.57|6267.29|6267.29|6266.28|6266.28|0
1634550100000|2021-10-18 09:41:40|6266.28|6266.28|6266.28|6266.28|6266.28|6266.28|6266.28|6266.28|0
1634550120000|2021-10-18 09:42:00|6266.07|6266.07|6265.4|6265.4|6266.07|6266.07|6265.4|6265.4|0
1634550130000|2021-10-18 09:42:10|6265.37|6265.37|6263.43|6263.43|6265.37|6265.37|6263.43|6263.43|0
1634550140000|2021-10-18 09:42:20|6263.39|6263.39|6264.33|6264.33|6264.33|6264.33|6263.39|6263.39|0
1634550150000|2021-10-18 09:42:30|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|0
1634550170000|2021-10-18 09:42:50|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|0
1634550180000|2021-10-18 09:43:00|6264.33|6264.33|6264.57|6264.57|6264.57|6264.57|6264.33|6264.33|0
1634550190000|2021-10-18 09:43:10|6264.11|6264.11|6262.89|6262.89|6264.11|6264.11|6262.89|6262.89|0
1634550200000|2021-10-18 09:43:20|6263.18|6263.18|6262.82|6262.82|6263.61|6263.61|6262.82|6262.82|0
1634550210000|2021-10-18 09:43:30|6263.11|6263.11|6262.53|6262.53|6263.11|6263.11|6262.53|6262.53|0
1634550230000|2021-10-18 09:43:50|6262.82|6262.82|6263.08|6263.08|6263.08|6263.08|6262.79|6262.79|0
1634550240000|2021-10-18 09:44:00|6263.32|6263.32|6264.3|6264.3|6264.54|6264.54|6263.32|6263.32|0
1634550250000|2021-10-18 09:44:10|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|0
1634550260000|2021-10-18 09:44:20|6264.99|6264.99|6264.78|6264.78|6264.99|6264.99|6264.78|6264.78|0
1634550270000|2021-10-18 09:44:30|6264.54|6264.54|6263.44|6263.44|6264.54|6264.54|6263.44|6263.44|0
1634550280000|2021-10-18 09:44:40|6261.62|6261.62|6262.2|6262.2|6262.2|6262.2|6261.62|6261.62|0
1634550290000|2021-10-18 09:44:50|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|0
1634550300000|2021-10-18 09:45:00|6262.44|6262.44|6262.44|6262.44|6262.44|6262.44|6262.44|6262.44|0
1634550310000|2021-10-18 09:45:10|6262.45|6262.45|6262.45|6262.45|6262.45|6262.45|6262.45|6262.45|0
1634550320000|2021-10-18 09:45:20|6262.74|6262.74|6261.3|6261.3|6262.74|6262.74|6261.3|6261.3|0
1634550330000|2021-10-18 09:45:30|6261.52|6261.52|6261.52|6261.52|6261.52|6261.52|6261.52|6261.52|0
1634550340000|2021-10-18 09:45:40|6261.73|6261.73|6261.73|6261.73|6261.73|6261.73|6261.73|6261.73|0
1634550350000|2021-10-18 09:45:50|6263.29|6263.29|6263.29|6263.29|6263.29|6263.29|6263.29|6263.29|0
1634550360000|2021-10-18 09:46:00|6263.75|6263.75|6263.75|6263.75|6263.75|6263.75|6263.75|6263.75|0
1634550380000|2021-10-18 09:46:20|6263.51|6263.51|6263.51|6263.51|6263.51|6263.51|6263.51|6263.51|0
1634550390000|2021-10-18 09:46:30|6263.8|6263.8|6264.01|6264.01|6264.01|6264.01|6263.8|6263.8|0
1634550400000|2021-10-18 09:46:40|6264.25|6264.25|6264.25|6264.25|6264.25|6264.25|6264.25|6264.25|0
1634550410000|2021-10-18 09:46:50|6264.54|6264.54|6264.97|6264.97|6264.97|6264.97|6264.54|6264.54|0
1634550420000|2021-10-18 09:47:00|6265|6265|6265|6265|6265|6265|6265|6265|0
1634550430000|2021-10-18 09:47:10|6264.79|6264.79|6264.5|6264.5|6265.03|6265.03|6264.5|6264.5|0
1634550450000|2021-10-18 09:47:30|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|0
1634550470000|2021-10-18 09:47:50|6265.77|6265.77|6265.98|6265.98|6265.98|6265.98|6265.77|6265.77|0
1634550490000|2021-10-18 09:48:10|6266.27|6266.27|6265.53|6265.53|6266.56|6266.56|6265.53|6265.53|0
1634550500000|2021-10-18 09:48:20|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|0
1634550510000|2021-10-18 09:48:30|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|0
1634550520000|2021-10-18 09:48:40|6265.24|6265.24|6265.24|6265.24|6265.24|6265.24|6265.24|6265.24|0
1634550530000|2021-10-18 09:48:50|6265.26|6265.26|6265.07|6265.07|6265.29|6265.29|6265.07|6265.07|0
1634550540000|2021-10-18 09:49:00|6265.1|6265.1|6265.1|6265.1|6265.1|6265.1|6265.1|6265.1|0
1634550550000|2021-10-18 09:49:10|6264.31|6264.31|6264.07|6264.07|6264.31|6264.31|6264.07|6264.07|0
1634550560000|2021-10-18 09:49:20|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|0
1634550570000|2021-10-18 09:49:30|6263.09|6263.09|6263.09|6263.09|6263.09|6263.09|6263.09|6263.09|0
1634550580000|2021-10-18 09:49:40|6262.87|6262.87|6262.87|6262.87|6262.87|6262.87|6262.87|6262.87|0
1634550600000|2021-10-18 09:50:00|6263.09|6263.09|6264.57|6264.57|6264.57|6264.57|6263.09|6263.09|0
1634550610000|2021-10-18 09:50:10|6265.26|6265.26|6265.88|6265.88|6265.88|6265.88|6265.26|6265.26|0
1634550630000|2021-10-18 09:50:30|6266.1|6266.1|6266.34|6266.34|6266.34|6266.34|6266.1|6266.1|0
1634550640000|2021-10-18 09:50:40|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|0
1634550650000|2021-10-18 09:50:50|6267.13|6267.13|6267.35|6267.35|6267.35|6267.35|6267.13|6267.13|0
1634550660000|2021-10-18 09:51:00|6267.58|6267.58|6267.57|6267.57|6267.58|6267.58|6267.57|6267.57|0
1634550670000|2021-10-18 09:51:10|6267.09|6267.09|6267.57|6267.57|6267.57|6267.57|6267.09|6267.09|0
1634550680000|2021-10-18 09:51:20|6266.62|6266.62|6265.09|6265.09|6266.62|6266.62|6265.09|6265.09|0
1634550690000|2021-10-18 09:51:30|6263.64|6263.64|6263.64|6263.64|6263.64|6263.64|6263.64|6263.64|0
1634550700000|2021-10-18 09:51:40|6263.6|6263.6|6263.6|6263.6|6263.6|6263.6|6263.6|6263.6|0
1634550720000|2021-10-18 09:52:00|6263.59|6263.59|6263.59|6263.59|6263.59|6263.59|6263.59|6263.59|0
1634550730000|2021-10-18 09:52:10|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|0
1634550740000|2021-10-18 09:52:20|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|0
1634550760000|2021-10-18 09:52:40|6264.95|6264.95|6264.73|6264.73|6264.95|6264.95|6264.73|6264.73|0
1634550770000|2021-10-18 09:52:50|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1634550780000|2021-10-18 09:53:00|6265.04|6265.04|6265.04|6265.04|6265.04|6265.04|6265.04|6265.04|0
1634550790000|2021-10-18 09:53:10|6265.47|6265.47|6265.97|6265.97|6265.97|6265.97|6265.47|6265.47|0
1634550810000|2021-10-18 09:53:30|6267.7|6267.7|6267.98|6267.98|6267.98|6267.98|6267.7|6267.7|0
1634550820000|2021-10-18 09:53:40|6267.7|6267.7|6267.7|6267.7|6267.7|6267.7|6267.7|6267.7|0
1634550830000|2021-10-18 09:53:50|6267.48|6267.48|6267.48|6267.48|6267.48|6267.48|6267.48|6267.48|0
1634550860000|2021-10-18 09:54:20|6266.95|6266.95|6266.24|6266.24|6266.95|6266.95|6266.24|6266.24|0
1634550880000|2021-10-18 09:54:40|6266.22|6266.22|6266.22|6266.22|6266.22|6266.22|6266.22|6266.22|0
1634550900000|2021-10-18 09:55:00|6266.01|6266.01|6266.22|6266.22|6266.22|6266.22|6266.01|6266.01|0
1634550930000|2021-10-18 09:55:30|6265.19|6265.19|6265.19|6265.19|6265.19|6265.19|6265.19|6265.19|0
1634550940000|2021-10-18 09:55:40|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|0
1634550970000|2021-10-18 09:56:10|6265.7|6265.7|6265.7|6265.7|6265.7|6265.7|6265.7|6265.7|0
1634550980000|2021-10-18 09:56:20|6265.26|6265.26|6265.05|6265.05|6265.26|6265.26|6265.05|6265.05|0
1634550990000|2021-10-18 09:56:30|6265.26|6265.26|6265.84|6265.84|6265.84|6265.84|6265.05|6265.05|0
1634551000000|2021-10-18 09:56:40|6265.82|6265.82|6267.51|6267.51|6267.51|6267.51|6265.8|6265.8|0
1634551020000|2021-10-18 09:57:00|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|0
1634551030000|2021-10-18 09:57:10|6268.44|6268.44|6268.23|6268.23|6268.44|6268.44|6268.23|6268.23|0
1634551040000|2021-10-18 09:57:20|6268.28|6268.28|6269.21|6269.21|6269.21|6269.21|6268.28|6268.28|0
1634551080000|2021-10-18 09:58:00|6269.79|6269.79|6269.57|6269.57|6269.79|6269.79|6269.57|6269.57|0
1634551090000|2021-10-18 09:58:10|6269.76|6269.76|6269.81|6269.81|6269.84|6269.84|6269.76|6269.76|0
1634551100000|2021-10-18 09:58:20|6270.24|6270.24|6269.45|6269.45|6270.24|6270.24|6269.45|6269.45|0
1634551120000|2021-10-18 09:58:40|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|0
1634551140000|2021-10-18 09:59:00|6269.18|6269.18|6269.04|6269.04|6269.18|6269.18|6269.04|6269.04|0
1634551160000|2021-10-18 09:59:20|6268.75|6268.75|6267.53|6267.53|6269.27|6269.27|6267.53|6267.53|0
1634551170000|2021-10-18 09:59:30|6267.24|6267.24|6266.77|6266.77|6267.24|6267.24|6266.77|6266.77|0
1634551180000|2021-10-18 09:59:40|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|0
1634551200000|2021-10-18 10:00:00|6266.97|6266.97|6266.97|6266.97|6266.97|6266.97|6266.97|6266.97|0
1634551210000|2021-10-18 10:00:10|6266.95|6266.95|6266.92|6266.92|6266.95|6266.95|6266.92|6266.92|0
1634551230000|2021-10-18 10:00:30|6266.71|6266.71|6266.69|6266.69|6266.71|6266.71|6266.69|6266.69|0
1634551240000|2021-10-18 10:00:40|6265.89|6265.89|6265.42|6265.42|6265.89|6265.89|6265.2|6265.2|0
1634551250000|2021-10-18 10:00:50|6265.13|6265.13|6265.13|6265.13|6265.13|6265.13|6265.13|6265.13|0
1634551280000|2021-10-18 10:01:20|6265.09|6265.09|6265.08|6265.08|6265.09|6265.09|6265.08|6265.08|0
1634551290000|2021-10-18 10:01:30|6264.86|6264.86|6265.32|6265.32|6265.61|6265.61|6264.86|6264.86|0
1634551300000|2021-10-18 10:01:40|6265.77|6265.77|6265.99|6265.99|6265.99|6265.99|6265.77|6265.77|0
1634551310000|2021-10-18 10:01:50|6266.28|6266.28|6266.02|6266.02|6266.58|6266.58|6266.02|6266.02|0
1634551330000|2021-10-18 10:02:10|6266.31|6266.31|6266.53|6266.53|6266.53|6266.53|6266.31|6266.31|0
1634551340000|2021-10-18 10:02:20|6267|6267|6267|6267|6267|6267|6267|6267|0
1634551350000|2021-10-18 10:02:30|6266.53|6266.53|6266.07|6266.07|6266.53|6266.53|6266.05|6266.05|0
1634551360000|2021-10-18 10:02:40|6266.98|6266.98|6266.76|6266.76|6266.98|6266.98|6266.76|6266.76|0
1634551370000|2021-10-18 10:02:50|6265.89|6265.89|6265.88|6265.88|6265.89|6265.89|6265.88|6265.88|0
1634551380000|2021-10-18 10:03:00|6265.16|6265.16|6270.03|6270.03|6275.27|6275.27|6264.73|6264.73|0
1634551390000|2021-10-18 10:03:10|6269.79|6269.79|6268.76|6268.76|6269.79|6269.79|6268.47|6268.47|0
1634551400000|2021-10-18 10:03:20|6268.18|6268.18|6267.94|6267.94|6268.18|6268.18|6267.36|6267.36|0
1634551410000|2021-10-18 10:03:30|6267.72|6267.72|6269.21|6269.21|6269.21|6269.21|6267.72|6267.72|0
1634551430000|2021-10-18 10:03:50|6268.42|6268.42|6268.23|6268.23|6268.42|6268.42|6267.51|6267.51|0
1634551440000|2021-10-18 10:04:00|6268.52|6268.52|6268.73|6268.73|6268.73|6268.73|6268.52|6268.52|0
1634551450000|2021-10-18 10:04:10|6269.21|6269.21|6269.21|6269.21|6269.21|6269.21|6269.21|6269.21|0
1634551460000|2021-10-18 10:04:20|6269.69|6269.69|6270.74|6270.74|6270.74|6270.74|6269.69|6269.69|0
1634551470000|2021-10-18 10:04:30|6271.6|6271.6|6272.94|6272.94|6273.16|6273.16|6271.6|6271.6|0
1634551480000|2021-10-18 10:04:40|6272.71|6272.71|6271.94|6271.94|6272.71|6272.71|6271.65|6271.65|0
1634551490000|2021-10-18 10:04:50|6271.65|6271.65|6272.11|6272.11|6272.11|6272.11|6271.65|6271.65|0
1634551500000|2021-10-18 10:05:00|6272.61|6272.61|6275.43|6275.43|6275.43|6275.43|6272.61|6272.61|0
1634551510000|2021-10-18 10:05:10|6275.21|6275.21|6274.68|6274.68|6275.43|6275.43|6274.68|6274.68|0
1634551520000|2021-10-18 10:05:20|6274.47|6274.47|6273.89|6273.89|6274.76|6274.76|6273.89|6273.89|0
1634551530000|2021-10-18 10:05:30|6274.18|6274.18|6275.06|6275.06|6275.35|6275.35|6274.18|6274.18|0
1634551550000|2021-10-18 10:05:50|6275.99|6275.99|6276.07|6276.07|6276.28|6276.28|6275.99|6275.99|0
1634551560000|2021-10-18 10:06:00|6276.36|6276.36|6276.86|6276.86|6277.08|6277.08|6276.36|6276.36|0
1634551570000|2021-10-18 10:06:10|6277.15|6277.15|6277.58|6277.58|6277.58|6277.58|6277.15|6277.15|0
1634551580000|2021-10-18 10:06:20|6278.06|6278.06|6278.58|6278.58|6278.58|6278.58|6278.06|6278.06|0
1634551600000|2021-10-18 10:06:40|6278.15|6278.15|6276.59|6276.59|6278.15|6278.15|6276.3|6276.3|0
1634551610000|2021-10-18 10:06:50|6276.88|6276.88|6276.3|6276.3|6276.88|6276.88|6276.3|6276.3|0
1634551620000|2021-10-18 10:07:00|6276.38|6276.38|6276.38|6276.38|6276.38|6276.38|6276.38|6276.38|0
1634551640000|2021-10-18 10:07:20|6277.02|6277.02|6279|6279|6279|6279|6277.02|6277.02|0
1634551650000|2021-10-18 10:07:30|6279.21|6279.21|6280.01|6280.01|6280.01|6280.01|6279.21|6279.21|0
1634551660000|2021-10-18 10:07:40|6281.44|6281.44|6282.37|6282.37|6282.37|6282.37|6281.44|6281.44|0
1634551670000|2021-10-18 10:07:50|6283.09|6283.09|6283.35|6283.35|6283.35|6283.35|6283.09|6283.09|0
1634551680000|2021-10-18 10:08:00|6283.88|6283.88|6283.9|6283.9|6284.91|6284.91|6283.86|6283.86|0
1634551690000|2021-10-18 10:08:10|6284.37|6284.37|6289.89|6289.89|6291.16|6291.16|6284.37|6284.37|0
1634551700000|2021-10-18 10:08:20|6289.46|6289.46|6289.8|6289.8|6289.8|6289.8|6289.22|6289.22|0
1634551710000|2021-10-18 10:08:30|6290.44|6290.44|6290.15|6290.15|6290.44|6290.44|6290.15|6290.15|0
1634551720000|2021-10-18 10:08:40|6290.73|6290.73|6291.5|6291.5|6291.5|6291.5|6290.73|6290.73|0
1634551740000|2021-10-18 10:09:00|6291.21|6291.21|6291.21|6291.21|6291.21|6291.21|6291.21|6291.21|0
1634551750000|2021-10-18 10:09:10|6291.42|6291.42|6291.19|6291.19|6291.42|6291.42|6291.19|6291.19|0
1634551760000|2021-10-18 10:09:20|6291.76|6291.76|6293.15|6293.15|6293.15|6293.15|6291.47|6291.47|0
1634551770000|2021-10-18 10:09:30|6293.44|6293.44|6292.22|6292.22|6293.44|6293.44|6291.93|6291.93|0
1634551780000|2021-10-18 10:09:40|6292.51|6292.51|6293.84|6293.84|6293.84|6293.84|6292.22|6292.22|0
1634551790000|2021-10-18 10:09:50|6294.05|6294.05|6295.16|6295.16|6295.16|6295.16|6294.05|6294.05|0
1634551800000|2021-10-18 10:10:00|6295.37|6295.37|6295.55|6295.55|6295.84|6295.84|6295.37|6295.37|0
1634551810000|2021-10-18 10:10:10|6295.84|6295.84|6295.91|6295.91|6295.91|6295.91|6295.62|6295.62|0
1634551820000|2021-10-18 10:10:20|6295.93|6295.93|6295.64|6295.64|6296.17|6296.17|6295.64|6295.64|0
1634551830000|2021-10-18 10:10:30|6295.35|6295.35|6295.35|6295.35|6295.35|6295.35|6295.35|6295.35|0
1634551840000|2021-10-18 10:10:40|6295.37|6295.37|6295.37|6295.37|6295.37|6295.37|6295.37|6295.37|0
1634551850000|2021-10-18 10:10:50|6295.58|6295.58|6296.49|6296.49|6296.49|6296.49|6295.58|6295.58|0
1634551860000|2021-10-18 10:11:00|6296.06|6296.06|6296.95|6296.95|6296.95|6296.95|6296.06|6296.06|0
1634551870000|2021-10-18 10:11:10|6296.48|6296.48|6297.53|6297.53|6297.53|6297.53|6296.48|6296.48|0
1634551880000|2021-10-18 10:11:20|6297.63|6297.63|6298.05|6298.05|6298.05|6298.05|6297.41|6297.41|0
1634551890000|2021-10-18 10:11:30|6297.84|6297.84|6298.07|6298.07|6298.07|6298.07|6297.84|6297.84|0
1634551900000|2021-10-18 10:11:40|6299.23|6299.23|6298.8|6298.8|6299.23|6299.23|6298.8|6298.8|0
1634551910000|2021-10-18 10:11:50|6299.27|6299.27|6299.73|6299.73|6299.73|6299.73|6299.27|6299.27|0
1634551920000|2021-10-18 10:12:00|6300.16|6300.16|6301.88|6301.88|6301.88|6301.88|6300.16|6300.16|0
1634551940000|2021-10-18 10:12:20|6302.31|6302.31|6302.02|6302.02|6302.52|6302.52|6302.02|6302.02|0
1634551950000|2021-10-18 10:12:30|6301.73|6301.73|6302.21|6302.21|6302.21|6302.21|6301.73|6301.73|0
1634551960000|2021-10-18 10:12:40|6302.43|6302.43|6303.91|6303.91|6303.91|6303.91|6302.43|6302.43|0
1634551980000|2021-10-18 10:13:00|6304.12|6304.12|6306.22|6306.22|6306.22|6306.22|6304.12|6304.12|0
1634551990000|2021-10-18 10:13:10|6306.44|6306.44|6308.09|6308.09|6308.09|6308.09|6306.44|6306.44|0
1634552000000|2021-10-18 10:13:20|6307.33|6307.33|6307.33|6307.33|6307.33|6307.33|6307.33|6307.33|0
1634552010000|2021-10-18 10:13:30|6306.9|6306.9|6305.84|6305.84|6306.9|6306.9|6305.84|6305.84|0
1634552020000|2021-10-18 10:13:40|6305.26|6305.26|6302.2|6302.2|6305.26|6305.26|6302.2|6302.2|0
1634552030000|2021-10-18 10:13:50|6301.99|6301.99|6301.19|6301.19|6301.99|6301.99|6301.17|6301.17|0
1634552040000|2021-10-18 10:14:00|6300.25|6300.25|6300.97|6300.97|6300.97|6300.97|6300.02|6300.02|0
1634552050000|2021-10-18 10:14:10|6301.83|6301.83|6302.66|6302.66|6302.66|6302.66|6301.8|6301.8|0
1634552060000|2021-10-18 10:14:20|6302.64|6302.64|6304.36|6304.36|6304.38|6304.38|6302.64|6302.64|0
1634552070000|2021-10-18 10:14:30|6304.33|6304.33|6303.03|6303.03|6304.6|6304.6|6303.03|6303.03|0
1634552080000|2021-10-18 10:14:40|6302.44|6302.44|6301.81|6301.81|6302.44|6302.44|6301.54|6301.54|0
1634552090000|2021-10-18 10:14:50|6301.79|6301.79|6300.12|6300.12|6301.81|6301.81|6300.12|6300.12|0
1634552100000|2021-10-18 10:15:00|6300.15|6300.15|6303.84|6303.84|6303.84|6303.84|6300.15|6300.15|0
1634552110000|2021-10-18 10:15:10|6303.86|6303.86|6303.68|6303.68|6303.93|6303.93|6303.68|6303.68|0
1634552120000|2021-10-18 10:15:20|6303.66|6303.66|6303.41|6303.41|6303.66|6303.66|6303.41|6303.41|0
1634552130000|2021-10-18 10:15:30|6303.12|6303.12|6303.41|6303.41|6303.41|6303.41|6303.1|6303.1|0
1634552140000|2021-10-18 10:15:40|6303.98|6303.98|6302.78|6302.78|6303.98|6303.98|6302.76|6302.76|0
1634552150000|2021-10-18 10:15:50|6303.42|6303.42|6302.37|6302.37|6303.42|6303.42|6302.37|6302.37|0
1634552160000|2021-10-18 10:16:00|6302.4|6302.4|6302.17|6302.17|6302.4|6302.4|6301.83|6301.83|0
1634552170000|2021-10-18 10:16:10|6301.88|6301.88|6301.23|6301.23|6301.88|6301.88|6301.23|6301.23|0
1634552180000|2021-10-18 10:16:20|6300.94|6300.94|6301.18|6301.18|6301.18|6301.18|6300.94|6300.94|0
1634552190000|2021-10-18 10:16:30|6301.16|6301.16|6301.72|6301.72|6301.78|6301.78|6301.16|6301.16|0
1634552200000|2021-10-18 10:16:40|6302.2|6302.2|6302.47|6302.47|6302.49|6302.49|6302.2|6302.2|0
1634552210000|2021-10-18 10:16:50|6302.52|6302.52|6302.51|6302.51|6302.52|6302.52|6302.49|6302.49|0
1634552220000|2021-10-18 10:17:00|6302.49|6302.49|6302.47|6302.47|6302.49|6302.49|6302.47|6302.47|0
1634552230000|2021-10-18 10:17:10|6303.05|6303.05|6302.47|6302.47|6303.05|6303.05|6302.47|6302.47|0
1634552240000|2021-10-18 10:17:20|6302.54|6302.54|6302.42|6302.42|6302.54|6302.54|6301.94|6301.94|0
1634552250000|2021-10-18 10:17:30|6302.13|6302.13|6302.17|6302.17|6302.17|6302.17|6302.13|6302.13|0
1634552260000|2021-10-18 10:17:40|6302.11|6302.11|6302.11|6302.11|6302.11|6302.11|6302.11|6302.11|0
1634552270000|2021-10-18 10:17:50|6302.47|6302.47|6302.23|6302.23|6302.47|6302.47|6302.23|6302.23|0
1634552280000|2021-10-18 10:18:00|6301.66|6301.66|6301.69|6301.69|6301.69|6301.69|6301.66|6301.66|0
1634552290000|2021-10-18 10:18:10|6301.47|6301.47|6301.46|6301.46|6301.47|6301.47|6301.17|6301.17|0
1634552300000|2021-10-18 10:18:20|6301.75|6301.75|6301.17|6301.17|6301.75|6301.75|6301.17|6301.17|0
1634552310000|2021-10-18 10:18:30|6301.19|6301.19|6301.13|6301.13|6301.19|6301.19|6300.9|6300.9|0
1634552320000|2021-10-18 10:18:40|6301.11|6301.11|6301.33|6301.33|6301.54|6301.54|6301.11|6301.11|0
1634552340000|2021-10-18 10:19:00|6301.9|6301.9|6302.96|6302.96|6303.25|6303.25|6301.9|6301.9|0
1634552350000|2021-10-18 10:19:10|6303.82|6303.82|6303.03|6303.03|6304.03|6304.03|6303.03|6303.03|0
1634552360000|2021-10-18 10:19:20|6303.6|6303.6|6303.74|6303.74|6303.74|6303.74|6303.6|6303.6|0
1634552370000|2021-10-18 10:19:30|6303.72|6303.72|6303|6303|6303.72|6303.72|6303|6303|0
1634552380000|2021-10-18 10:19:40|6302.96|6302.96|6303.41|6303.41|6303.41|6303.41|6302.96|6302.96|0
1634552390000|2021-10-18 10:19:50|6303.45|6303.45|6303.45|6303.45|6303.45|6303.45|6303.45|6303.45|0
1634552400000|2021-10-18 10:20:00|6303.88|6303.88|6303.66|6303.66|6303.88|6303.88|6303.66|6303.66|0
1634552410000|2021-10-18 10:20:10|6304.24|6304.24|6304.24|6304.24|6304.24|6304.24|6304.24|6304.24|0
1634552420000|2021-10-18 10:20:20|6305.84|6305.84|6306.08|6306.08|6306.08|6306.08|6305.84|6305.84|0
1634552430000|2021-10-18 10:20:30|6306.31|6306.31|6306.98|6306.98|6306.98|6306.98|6306.31|6306.31|0
1634552440000|2021-10-18 10:20:40|6307.56|6307.56|6306.87|6306.87|6307.56|6307.56|6306.87|6306.87|0
1634552450000|2021-10-18 10:20:50|6306.29|6306.29|6308.83|6308.83|6308.83|6308.83|6306.29|6306.29|0
1634552460000|2021-10-18 10:21:00|6309.26|6309.26|6309.55|6309.55|6309.55|6309.55|6309.26|6309.26|0
1634552470000|2021-10-18 10:21:10|6309.57|6309.57|6309.25|6309.25|6309.57|6309.57|6309.25|6309.25|0
1634552490000|2021-10-18 10:21:30|6308.82|6308.82|6308.8|6308.8|6308.82|6308.82|6308.8|6308.8|0
1634552500000|2021-10-18 10:21:40|6309.04|6309.04|6309.76|6309.76|6309.76|6309.76|6309.04|6309.04|0
1634552510000|2021-10-18 10:21:50|6309.77|6309.77|6310.06|6310.06|6310.06|6310.06|6309.77|6309.77|0
1634552520000|2021-10-18 10:22:00|6310.3|6310.3|6309.62|6309.62|6310.3|6310.3|6309.62|6309.62|0
1634552530000|2021-10-18 10:22:10|6309.6|6309.6|6309.63|6309.63|6309.63|6309.63|6309.6|6309.6|0
1634552540000|2021-10-18 10:22:20|6309.34|6309.34|6309.34|6309.34|6309.34|6309.34|6309.34|6309.34|0
1634552550000|2021-10-18 10:22:30|6309.31|6309.31|6309.79|6309.79|6309.79|6309.79|6309.31|6309.31|0
1634552560000|2021-10-18 10:22:40|6310.08|6310.08|6310.08|6310.08|6310.08|6310.08|6310.08|6310.08|0
1634552570000|2021-10-18 10:22:50|6311.27|6311.27|6311.03|6311.03|6311.27|6311.27|6311.03|6311.03|0
1634552580000|2021-10-18 10:23:00|6311.82|6311.82|6310.65|6310.65|6311.82|6311.82|6310.65|6310.65|0
1634552600000|2021-10-18 10:23:20|6310.94|6310.94|6310.94|6310.94|6310.94|6310.94|6310.94|6310.94|0
1634552610000|2021-10-18 10:23:30|6310.7|6310.7|6310.94|6310.94|6310.94|6310.94|6310.7|6310.7|0
1634552620000|2021-10-18 10:23:40|6311.15|6311.15|6310.91|6310.91|6311.15|6311.15|6310.91|6310.91|0
1634552630000|2021-10-18 10:23:50|6310.7|6310.7|6311.44|6311.44|6311.44|6311.44|6310.7|6310.7|0
1634552640000|2021-10-18 10:24:00|6311.15|6311.15|6310.63|6310.63|6311.15|6311.15|6310.63|6310.63|0
1634552650000|2021-10-18 10:24:10|6309.88|6309.88|6310.1|6310.1|6310.1|6310.1|6309.88|6309.88|0
1634552670000|2021-10-18 10:24:30|6310.09|6310.09|6309.63|6309.63|6310.09|6310.09|6309.63|6309.63|0
1634552690000|2021-10-18 10:24:50|6309.64|6309.64|6309.64|6309.64|6309.64|6309.64|6309.64|6309.64|0
1634552700000|2021-10-18 10:25:00|6309.41|6309.41|6308.06|6308.06|6309.41|6309.41|6307.77|6307.77|0
1634552730000|2021-10-18 10:25:30|6308.96|6308.96|6308.73|6308.73|6309.25|6309.25|6308.73|6308.73|0
1634552740000|2021-10-18 10:25:40|6309.16|6309.16|6309.4|6309.4|6309.4|6309.4|6309.16|6309.16|0
1634552750000|2021-10-18 10:25:50|6309.68|6309.68|6309.68|6309.68|6309.68|6309.68|6309.68|6309.68|0
1634552770000|2021-10-18 10:26:10|6310.19|6310.19|6308.5|6308.5|6310.9|6310.9|6308.5|6308.5|0
1634552780000|2021-10-18 10:26:20|6308.21|6308.21|6308.5|6308.5|6308.5|6308.5|6307.92|6307.92|0
1634552790000|2021-10-18 10:26:30|6307.28|6307.28|6306.56|6306.56|6307.28|6307.28|6306.27|6306.27|0
1634552800000|2021-10-18 10:26:40|6306.61|6306.61|6306.32|6306.32|6307.04|6307.04|6306.08|6306.08|0
1634552810000|2021-10-18 10:26:50|6306.26|6306.26|6306.26|6306.26|6306.55|6306.55|6306.26|6306.26|0
1634552830000|2021-10-18 10:27:10|6306.55|6306.55|6307.03|6307.03|6307.03|6307.03|6306.55|6306.55|0
1634552850000|2021-10-18 10:27:30|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|6307.24|6307.24|0
1634552860000|2021-10-18 10:27:40|6307.22|6307.22|6306.79|6306.79|6307.22|6307.22|6306.79|6306.79|0
1634552880000|2021-10-18 10:28:00|6306.26|6306.26|6305.53|6305.53|6306.26|6306.26|6305.53|6305.53|0
1634552890000|2021-10-18 10:28:10|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|0
1634552900000|2021-10-18 10:28:20|6305.96|6305.96|6306.7|6306.7|6306.7|6306.7|6305.96|6305.96|0
1634552910000|2021-10-18 10:28:30|6306.94|6306.94|6306.94|6306.94|6306.94|6306.94|6306.94|6306.94|0
1634552920000|2021-10-18 10:28:40|6307.66|6307.66|6307.95|6307.95|6307.95|6307.95|6307.66|6307.66|0
1634552930000|2021-10-18 10:28:50|6308.16|6308.16|6309.38|6309.38|6309.62|6309.62|6308.16|6308.16|0
1634552940000|2021-10-18 10:29:00|6309.46|6309.46|6309.5|6309.5|6309.5|6309.5|6309.46|6309.46|0
1634552950000|2021-10-18 10:29:10|6309.28|6309.28|6309.28|6309.28|6309.28|6309.28|6309.28|6309.28|0
1634552960000|2021-10-18 10:29:20|6309.3|6309.3|6309.3|6309.3|6309.3|6309.3|6309.3|6309.3|0
1634552980000|2021-10-18 10:29:40|6309.52|6309.52|6310.57|6310.57|6310.57|6310.57|6309.52|6309.52|0
1634552990000|2021-10-18 10:29:50|6309.66|6309.66|6309.54|6309.54|6309.66|6309.66|6308.87|6308.87|0
1634553000000|2021-10-18 10:30:00|6309.56|6309.56|6309.58|6309.58|6309.58|6309.58|6309.56|6309.56|0
1634553010000|2021-10-18 10:30:10|6310.03|6310.03|6310.15|6310.15|6310.15|6310.15|6309.87|6309.87|0
1634553020000|2021-10-18 10:30:20|6310.72|6310.72|6310.72|6310.72|6310.72|6310.72|6310.72|6310.72|0
1634553050000|2021-10-18 10:30:50|6310.74|6310.74|6309.54|6309.54|6310.74|6310.74|6309.54|6309.54|0
1634553060000|2021-10-18 10:31:00|6309.98|6309.98|6310.5|6310.5|6310.5|6310.5|6309.98|6309.98|0
1634553070000|2021-10-18 10:31:10|6311.08|6311.08|6313.4|6313.4|6313.4|6313.4|6311.08|6311.08|0
1634553090000|2021-10-18 10:31:30|6314.45|6314.45|6315.55|6315.55|6315.55|6315.55|6314.45|6314.45|0
1634553100000|2021-10-18 10:31:40|6315.84|6315.84|6316.71|6316.71|6316.71|6316.71|6315.84|6315.84|0
1634553110000|2021-10-18 10:31:50|6316.42|6316.42|6318.01|6318.01|6318.01|6318.01|6316.42|6316.42|0
1634553120000|2021-10-18 10:32:00|6318.03|6318.03|6318.54|6318.54|6318.54|6318.54|6318.03|6318.03|0
1634553130000|2021-10-18 10:32:10|6318.52|6318.52|6318.62|6318.62|6318.62|6318.62|6318.52|6318.52|0
1634553140000|2021-10-18 10:32:20|6318.58|6318.58|6318.09|6318.09|6318.58|6318.58|6318.09|6318.09|0
1634553150000|2021-10-18 10:32:30|6317.23|6317.23|6317.23|6317.23|6317.23|6317.23|6317.01|6317.01|0
1634553160000|2021-10-18 10:32:40|6316.99|6316.99|6316.52|6316.52|6316.99|6316.99|6316.52|6316.52|0
1634553180000|2021-10-18 10:33:00|6315.65|6315.65|6316.34|6316.34|6316.34|6316.34|6315.65|6315.65|0
1634553200000|2021-10-18 10:33:20|6315.91|6315.91|6314.48|6314.48|6315.91|6315.91|6314.48|6314.48|0
1634553210000|2021-10-18 10:33:30|6314.26|6314.26|6314.26|6314.26|6314.26|6314.26|6314.26|6314.26|0
1634553220000|2021-10-18 10:33:40|6314.48|6314.48|6315.02|6315.02|6315.02|6315.02|6314.48|6314.48|0
1634553240000|2021-10-18 10:34:00|6315.23|6315.23|6315.23|6315.23|6315.23|6315.23|6315.23|6315.23|0
1634553270000|2021-10-18 10:34:30|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|0
1634553280000|2021-10-18 10:34:40|6315.88|6315.88|6316.17|6316.17|6316.17|6316.17|6315.88|6315.88|0
1634553310000|2021-10-18 10:35:10|6316.64|6316.64|6316.64|6316.64|6316.64|6316.64|6316.64|6316.64|0
1634553330000|2021-10-18 10:35:30|6317.22|6317.22|6317.22|6317.22|6317.22|6317.22|6317.22|6317.22|0
1634553340000|2021-10-18 10:35:40|6317.43|6317.43|6317.91|6317.91|6317.91|6317.91|6317.43|6317.43|0
1634553350000|2021-10-18 10:35:50|6317.67|6317.67|6318.1|6318.1|6318.1|6318.1|6317.67|6317.67|0
1634553360000|2021-10-18 10:36:00|6318.39|6318.39|6318.18|6318.18|6318.39|6318.39|6318.18|6318.18|0
1634553370000|2021-10-18 10:36:10|6318.39|6318.39|6318.39|6318.39|6318.39|6318.39|6318.39|6318.39|0
1634553380000|2021-10-18 10:36:20|6318.68|6318.68|6318.68|6318.68|6318.68|6318.68|6318.68|6318.68|0
1634553390000|2021-10-18 10:36:30|6318.9|6318.9|6319.11|6319.11|6319.4|6319.4|6318.68|6318.68|0
1634553400000|2021-10-18 10:36:40|6318.82|6318.82|6318.82|6318.82|6319.11|6319.11|6318.82|6318.82|0
1634553410000|2021-10-18 10:36:50|6319.4|6319.4|6319.11|6319.11|6319.4|6319.4|6319.11|6319.11|0
1634553420000|2021-10-18 10:37:00|6318.89|6318.89|6318.65|6318.65|6318.89|6318.89|6318.65|6318.65|0
1634553430000|2021-10-18 10:37:10|6318.94|6318.94|6318.94|6318.94|6318.94|6318.94|6318.94|6318.94|0
1634553440000|2021-10-18 10:37:20|6319.16|6319.16|6319.16|6319.16|6319.16|6319.16|6319.16|6319.16|0
1634553450000|2021-10-18 10:37:30|6320.38|6320.38|6320.88|6320.88|6320.88|6320.88|6320.38|6320.38|0
1634553460000|2021-10-18 10:37:40|6321.17|6321.17|6322.15|6322.15|6322.15|6322.15|6321.17|6321.17|0
1634553470000|2021-10-18 10:37:50|6322.37|6322.37|6323.32|6323.32|6323.53|6323.53|6322.37|6322.37|0
1634553480000|2021-10-18 10:38:00|6323.35|6323.35|6321.97|6321.97|6323.35|6323.35|6321.97|6321.97|0
1634553490000|2021-10-18 10:38:10|6322.4|6322.4|6322.4|6322.4|6322.4|6322.4|6322.4|6322.4|0
1634553500000|2021-10-18 10:38:20|6322.41|6322.41|6322.41|6322.41|6322.41|6322.41|6322.41|6322.41|0
1634553510000|2021-10-18 10:38:30|6322.2|6322.2|6322.25|6322.25|6322.25|6322.25|6322.2|6322.2|0
1634553520000|2021-10-18 10:38:40|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|0
1634553530000|2021-10-18 10:38:50|6322.53|6322.53|6323.17|6323.17|6323.74|6323.74|6322.53|6322.53|0
1634553540000|2021-10-18 10:39:00|6322.93|6322.93|6323.18|6323.18|6323.23|6323.23|6322.93|6322.93|0
1634553550000|2021-10-18 10:39:10|6323.22|6323.22|6322.86|6322.86|6323.29|6323.29|6322.86|6322.86|0
1634553560000|2021-10-18 10:39:20|6322.28|6322.28|6322.23|6322.23|6322.28|6322.28|6321.8|6321.8|0
1634553570000|2021-10-18 10:39:30|6322.94|6322.94|6322.23|6322.23|6322.94|6322.94|6322.23|6322.23|0
1634553580000|2021-10-18 10:39:40|6322.19|6322.19|6321.93|6321.93|6322.19|6322.19|6321.9|6321.9|0
1634553590000|2021-10-18 10:39:50|6321.64|6321.64|6321.19|6321.19|6321.64|6321.64|6320.71|6320.71|0
1634553600000|2021-10-18 10:40:00|6320.76|6320.76|6320.07|6320.07|6320.84|6320.84|6320.07|6320.07|0
1634553610000|2021-10-18 10:40:10|6320.28|6320.28|6321|6321|6321|6321|6320.28|6320.28|0
1634553620000|2021-10-18 10:40:20|6321.21|6321.21|6320.78|6320.78|6321.21|6321.21|6320.78|6320.78|0
1634553630000|2021-10-18 10:40:30|6321|6321|6321.44|6321.44|6321.44|6321.44|6321|6321|0
1634553640000|2021-10-18 10:40:40|6321.66|6321.66|6321.73|6321.73|6321.73|6321.73|6321.23|6321.23|0
1634553650000|2021-10-18 10:40:50|6321.77|6321.77|6321.71|6321.71|6321.77|6321.77|6321.71|6321.71|0
1634553660000|2021-10-18 10:41:00|6322.7|6322.7|6323.46|6323.46|6323.46|6323.46|6322.7|6322.7|0
1634553670000|2021-10-18 10:41:10|6323.51|6323.51|6322.46|6322.46|6323.53|6323.53|6322.46|6322.46|0
1634553680000|2021-10-18 10:41:20|6322.48|6322.48|6322.08|6322.08|6322.48|6322.48|6322.08|6322.08|0
1634553690000|2021-10-18 10:41:30|6322.1|6322.1|6319.14|6319.14|6322.1|6322.1|6319.14|6319.14|0
1634553700000|2021-10-18 10:41:40|6319.18|6319.18|6319.78|6319.78|6319.83|6319.83|6318.96|6318.96|0
1634553720000|2021-10-18 10:42:00|6319.74|6319.74|6319.78|6319.78|6319.81|6319.81|6319.74|6319.74|0
1634553730000|2021-10-18 10:42:10|6320.42|6320.42|6320.39|6320.39|6320.64|6320.64|6320.39|6320.39|0
1634553740000|2021-10-18 10:42:20|6320.68|6320.68|6320.68|6320.68|6320.68|6320.68|6320.68|6320.68|0
1634553750000|2021-10-18 10:42:30|6320.73|6320.73|6318.98|6318.98|6320.73|6320.73|6318.69|6318.69|0
1634553760000|2021-10-18 10:42:40|6319.85|6319.85|6319.78|6319.78|6320.08|6320.08|6319.78|6319.78|0
1634553770000|2021-10-18 10:42:50|6319.46|6319.46|6319.46|6319.46|6319.46|6319.46|6319.46|6319.46|0
1634553780000|2021-10-18 10:43:00|6318.99|6318.99|6319.04|6319.04|6319.04|6319.04|6318.99|6318.99|0
1634553790000|2021-10-18 10:43:10|6319.33|6319.33|6319.34|6319.34|6319.34|6319.34|6319.33|6319.33|0
1634553810000|2021-10-18 10:43:30|6319.36|6319.36|6319.29|6319.29|6319.36|6319.36|6319.29|6319.29|0
1634553820000|2021-10-18 10:43:40|6319.94|6319.94|6319.51|6319.51|6319.94|6319.94|6319.51|6319.51|0
1634553830000|2021-10-18 10:43:50|6319.22|6319.22|6319.22|6319.22|6319.22|6319.22|6319.22|6319.22|0
1634553840000|2021-10-18 10:44:00|6319.24|6319.24|6319.6|6319.6|6319.81|6319.81|6319.24|6319.24|0
1634553850000|2021-10-18 10:44:10|6319.84|6319.84|6319.84|6319.84|6319.84|6319.84|6319.84|6319.84|0
1634553860000|2021-10-18 10:44:20|6319.6|6319.6|6318.88|6318.88|6319.6|6319.6|6318.88|6318.88|0
1634553870000|2021-10-18 10:44:30|6318.91|6318.91|6318.93|6318.93|6319.12|6319.12|6318.4|6318.4|0
1634553880000|2021-10-18 10:44:40|6318.38|6318.38|6318.36|6318.36|6318.38|6318.38|6318.36|6318.36|0
1634553890000|2021-10-18 10:44:50|6318.6|6318.6|6318.57|6318.57|6318.89|6318.89|6318.57|6318.57|0
1634553900000|2021-10-18 10:45:00|6318.29|6318.29|6316.87|6316.87|6318.29|6318.29|6316.87|6316.87|0
1634553910000|2021-10-18 10:45:10|6315.94|6315.94|6315.14|6315.14|6315.94|6315.94|6315.14|6315.14|0
1634553920000|2021-10-18 10:45:20|6314.85|6314.85|6314.85|6314.85|6314.85|6314.85|6314.85|6314.85|0
1634553930000|2021-10-18 10:45:30|6315.43|6315.43|6315.86|6315.86|6315.86|6315.86|6315.43|6315.43|0
1634553940000|2021-10-18 10:45:40|6316.1|6316.1|6315.92|6315.92|6316.12|6316.12|6315.67|6315.67|0
1634553950000|2021-10-18 10:45:50|6316.13|6316.13|6316.3|6316.3|6316.3|6316.3|6315.56|6315.56|0
1634553960000|2021-10-18 10:46:00|6316.83|6316.83|6317.04|6317.04|6317.04|6317.04|6316.83|6316.83|0
1634553980000|2021-10-18 10:46:20|6317.28|6317.28|6317.28|6317.28|6317.28|6317.28|6317.28|6317.28|0
1634554000000|2021-10-18 10:46:40|6317.49|6317.49|6317.49|6317.49|6317.49|6317.49|6317.49|6317.49|0
1634554010000|2021-10-18 10:46:50|6316.8|6316.8|6316.35|6316.35|6316.8|6316.8|6316.35|6316.35|0
1634554020000|2021-10-18 10:47:00|6316.37|6316.37|6316.6|6316.6|6316.6|6316.6|6316.37|6316.37|0
1634554030000|2021-10-18 10:47:10|6316.55|6316.55|6316.55|6316.55|6316.55|6316.55|6316.55|6316.55|0
1634554040000|2021-10-18 10:47:20|6317.03|6317.03|6317.03|6317.03|6317.03|6317.03|6317.03|6317.03|0
1634554050000|2021-10-18 10:47:30|6317.61|6317.61|6317.61|6317.61|6317.61|6317.61|6317.61|6317.61|0
1634554070000|2021-10-18 10:47:50|6317.03|6317.03|6317.03|6317.03|6317.03|6317.03|6317.03|6317.03|0
1634554080000|2021-10-18 10:48:00|6316.74|6316.74|6315.78|6315.78|6316.74|6316.74|6315.78|6315.78|0
1634554090000|2021-10-18 10:48:10|6316.36|6316.36|6315.67|6315.67|6316.36|6316.36|6315.67|6315.67|0
1634554110000|2021-10-18 10:48:30|6315.88|6315.88|6315.88|6315.88|6315.88|6315.88|6315.88|6315.88|0
1634554120000|2021-10-18 10:48:40|6316.36|6316.36|6317.24|6317.24|6317.24|6317.24|6316.36|6316.36|0
1634554130000|2021-10-18 10:48:50|6317.15|6317.15|6317.25|6317.25|6317.25|6317.25|6317.01|6317.01|0
1634554140000|2021-10-18 10:49:00|6317.54|6317.54|6317.54|6317.54|6317.54|6317.54|6317.54|6317.54|0
1634554150000|2021-10-18 10:49:10|6317.01|6317.01|6316.05|6316.05|6317.01|6317.01|6316.05|6316.05|0
1634554160000|2021-10-18 10:49:20|6316.34|6316.34|6316.34|6316.34|6316.34|6316.34|6316.34|6316.34|0
1634554170000|2021-10-18 10:49:30|6315.86|6315.86|6314.09|6314.09|6315.86|6315.86|6314.09|6314.09|0
1634554210000|2021-10-18 10:50:10|6313.85|6313.85|6313.52|6313.52|6313.85|6313.85|6313.31|6313.31|0
1634554220000|2021-10-18 10:50:20|6313.69|6313.69|6313.64|6313.64|6313.69|6313.69|6313.64|6313.64|0
1634554230000|2021-10-18 10:50:30|6313.65|6313.65|6313.65|6313.65|6313.65|6313.65|6313.65|6313.65|0
1634554240000|2021-10-18 10:50:40|6313.62|6313.62|6315.77|6315.77|6315.77|6315.77|6313.62|6313.62|0
1634554250000|2021-10-18 10:50:50|6315.56|6315.56|6315.56|6315.56|6315.56|6315.56|6315.56|6315.56|0
1634554260000|2021-10-18 10:51:00|6315.58|6315.58|6315.58|6315.58|6315.58|6315.58|6315.58|6315.58|0
1634554270000|2021-10-18 10:51:10|6314.57|6314.57|6314.09|6314.09|6314.57|6314.57|6314.09|6314.09|0
1634554280000|2021-10-18 10:51:20|6314.14|6314.14|6314.14|6314.14|6314.14|6314.14|6314.14|6314.14|0
1634554300000|2021-10-18 10:51:40|6314.38|6314.38|6314.59|6314.59|6314.59|6314.59|6314.38|6314.38|0
1634554320000|2021-10-18 10:52:00|6314.81|6314.81|6316.61|6316.61|6316.61|6316.61|6314.81|6314.81|0
1634554330000|2021-10-18 10:52:10|6316.82|6316.82|6316.75|6316.75|6316.82|6316.82|6316.75|6316.75|0
1634554340000|2021-10-18 10:52:20|6316.71|6316.71|6317.14|6317.14|6317.14|6317.14|6316.71|6316.71|0
1634554350000|2021-10-18 10:52:30|6317.65|6317.65|6319.79|6319.79|6319.79|6319.79|6317.65|6317.65|0
1634554360000|2021-10-18 10:52:40|6319.58|6319.58|6319.15|6319.15|6320.16|6320.16|6319.15|6319.15|0
1634554380000|2021-10-18 10:53:00|6318.86|6318.86|6318.39|6318.39|6318.86|6318.86|6318.39|6318.39|0
1634554390000|2021-10-18 10:53:10|6317.96|6317.96|6317.96|6317.96|6317.96|6317.96|6317.96|6317.96|0
1634554410000|2021-10-18 10:53:30|6318.2|6318.2|6318.67|6318.67|6318.67|6318.67|6318.2|6318.2|0
1634554420000|2021-10-18 10:53:40|6317.96|6317.96|6317.96|6317.96|6317.96|6317.96|6317.96|6317.96|0
1634554430000|2021-10-18 10:53:50|6317.74|6317.74|6316.71|6316.71|6317.74|6317.74|6316.71|6316.71|0
1634554450000|2021-10-18 10:54:10|6316.7|6316.7|6316.67|6316.67|6316.7|6316.7|6316.43|6316.43|0
1634554460000|2021-10-18 10:54:20|6316.89|6316.89|6316.89|6316.89|6316.89|6316.89|6316.89|6316.89|0
1634554500000|2021-10-18 10:55:00|6316.67|6316.67|6316.69|6316.69|6316.69|6316.69|6316.67|6316.67|0
1634554510000|2021-10-18 10:55:10|6316.17|6316.17|6315.23|6315.23|6316.17|6316.17|6315.23|6315.23|0
1634554530000|2021-10-18 10:55:30|6314.7|6314.7|6314.7|6314.7|6314.7|6314.7|6314.7|6314.7|0
1634554550000|2021-10-18 10:55:50|6314.99|6314.99|6314.7|6314.7|6314.99|6314.99|6314.7|6314.7|0
1634554560000|2021-10-18 10:56:00|6314.66|6314.66|6317.35|6317.35|6317.35|6317.35|6314.66|6314.66|0
1634554580000|2021-10-18 10:56:20|6317.37|6317.37|6318.77|6318.77|6318.77|6318.77|6317.37|6317.37|0
1634554590000|2021-10-18 10:56:30|6318.53|6318.53|6318.75|6318.75|6318.75|6318.75|6318.53|6318.53|0
1634554620000|2021-10-18 10:57:00|6318.78|6318.78|6319|6319|6319.21|6319.21|6318.78|6318.78|0
1634554630000|2021-10-18 10:57:10|6319.95|6319.95|6321.53|6321.53|6321.77|6321.77|6319.95|6319.95|0
1634554640000|2021-10-18 10:57:20|6321.82|6321.82|6322.13|6322.13|6322.13|6322.13|6321.82|6321.82|0
1634554660000|2021-10-18 10:57:40|6322.11|6322.11|6322.11|6322.11|6322.11|6322.11|6322.11|6322.11|0
1634554670000|2021-10-18 10:57:50|6321.9|6321.9|6321.06|6321.06|6321.93|6321.93|6321.06|6321.06|0
1634554680000|2021-10-18 10:58:00|6321.08|6321.08|6321.08|6321.08|6321.08|6321.08|6321.08|6321.08|0
1634554690000|2021-10-18 10:58:10|6320.84|6320.84|6319.83|6319.83|6320.84|6320.84|6319.83|6319.83|0
1634554700000|2021-10-18 10:58:20|6319.62|6319.62|6319.58|6319.58|6319.62|6319.62|6319.58|6319.58|0
1634554710000|2021-10-18 10:58:30|6319.51|6319.51|6319.76|6319.76|6319.76|6319.76|6319.51|6319.51|0
1634554720000|2021-10-18 10:58:40|6319.97|6319.97|6319.97|6319.97|6320.26|6320.26|6319.97|6319.97|0
1634554730000|2021-10-18 10:58:50|6320.19|6320.19|6318.85|6318.85|6320.19|6320.19|6318.85|6318.85|0
1634554740000|2021-10-18 10:59:00|6318.27|6318.27|6318.26|6318.26|6318.27|6318.27|6318.26|6318.26|0
1634554750000|2021-10-18 10:59:10|6318.04|6318.04|6318.04|6318.04|6318.04|6318.04|6318.04|6318.04|0
1634554760000|2021-10-18 10:59:20|6318.08|6318.08|6318.16|6318.16|6318.16|6318.16|6318.08|6318.08|0
1634554770000|2021-10-18 10:59:30|6317.87|6317.87|6318.59|6318.59|6318.59|6318.59|6317.87|6317.87|0
1634554780000|2021-10-18 10:59:40|6318.8|6318.8|6319.09|6319.09|6319.09|6319.09|6318.8|6318.8|0
1634554790000|2021-10-18 10:59:50|6318.88|6318.88|6319.09|6319.09|6319.09|6319.09|6318.88|6318.88|0
1634554800000|2021-10-18 11:00:00|6318.86|6318.86|6320.37|6320.37|6320.37|6320.37|6318.86|6318.86|0
1634554810000|2021-10-18 11:00:10|6319.84|6319.84|6319.86|6319.86|6319.86|6319.86|6319.84|6319.84|0
1634554820000|2021-10-18 11:00:20|6319.65|6319.65|6318.78|6318.78|6319.65|6319.65|6318.78|6318.78|0
1634554830000|2021-10-18 11:00:30|6319.65|6319.65|6320.97|6320.97|6320.97|6320.97|6319.65|6319.65|0
1634554840000|2021-10-18 11:00:40|6321.71|6321.71|6320.63|6320.63|6321.71|6321.71|6320.63|6320.63|0
1634554850000|2021-10-18 11:00:50|6321.2|6321.2|6321.35|6321.35|6321.35|6321.35|6320.92|6320.92|0
1634554860000|2021-10-18 11:01:00|6322.56|6322.56|6321.75|6321.75|6322.56|6322.56|6321.75|6321.75|0
1634554870000|2021-10-18 11:01:10|6321.3|6321.3|6321.01|6321.01|6321.3|6321.3|6320.72|6320.72|0
1634554880000|2021-10-18 11:01:20|6321.08|6321.08|6321.08|6321.08|6321.08|6321.08|6321.08|6321.08|0
1634554890000|2021-10-18 11:01:30|6321.37|6321.37|6321.37|6321.37|6321.37|6321.37|6321.37|6321.37|0
1634554900000|2021-10-18 11:01:40|6321.36|6321.36|6321.79|6321.79|6321.79|6321.79|6321.36|6321.36|0
1634554910000|2021-10-18 11:01:50|6322|6322|6322|6322|6322|6322|6322|6322|0
1634554920000|2021-10-18 11:02:00|6321.71|6321.71|6321.28|6321.28|6321.71|6321.71|6321.28|6321.28|0
1634554930000|2021-10-18 11:02:10|6320.52|6320.52|6319.62|6319.62|6320.52|6320.52|6319.62|6319.62|0
1634554940000|2021-10-18 11:02:20|6319.33|6319.33|6317.55|6317.55|6319.33|6319.33|6317.33|6317.33|0
1634554950000|2021-10-18 11:02:30|6317.79|6317.79|6318.8|6318.8|6319.3|6319.3|6317.79|6317.79|0
1634554960000|2021-10-18 11:02:40|6318.77|6318.77|6318.77|6318.77|6318.77|6318.77|6318.77|6318.77|0
1634554970000|2021-10-18 11:02:50|6318.56|6318.56|6318.27|6318.27|6318.56|6318.56|6317.76|6317.76|0
1634554980000|2021-10-18 11:03:00|6318.48|6318.48|6318.48|6318.48|6318.48|6318.48|6318.48|6318.48|0
1634554990000|2021-10-18 11:03:10|6318.27|6318.27|6318.27|6318.27|6318.27|6318.27|6318.27|6318.27|0
1634555020000|2021-10-18 11:03:40|6318.72|6318.72|6319.01|6319.01|6319.01|6319.01|6318.72|6318.72|0
1634555030000|2021-10-18 11:03:50|6319.23|6319.23|6319.23|6319.23|6319.23|6319.23|6319.23|6319.23|0
1634555040000|2021-10-18 11:04:00|6319.75|6319.75|6320.87|6320.87|6320.87|6320.87|6319.75|6319.75|0
1634555050000|2021-10-18 11:04:10|6320.42|6320.42|6320.42|6320.42|6320.95|6320.95|6320.42|6320.42|0
1634555060000|2021-10-18 11:04:20|6320.71|6320.71|6322.1|6322.1|6322.1|6322.1|6320.71|6320.71|0
1634555070000|2021-10-18 11:04:30|6321.82|6321.82|6322.76|6322.76|6322.76|6322.76|6321.82|6321.82|0
1634555080000|2021-10-18 11:04:40|6322.47|6322.47|6322.71|6322.71|6322.71|6322.71|6322.25|6322.25|0
1634555090000|2021-10-18 11:04:50|6321.99|6321.99|6324.19|6324.19|6324.19|6324.19|6321.78|6321.78|0
1634555100000|2021-10-18 11:05:00|6324.64|6324.64|6323.98|6323.98|6325.22|6325.22|6323.98|6323.98|0
1634555110000|2021-10-18 11:05:10|6324.19|6324.19|6323.4|6323.4|6324.19|6324.19|6323.16|6323.16|0
1634555120000|2021-10-18 11:05:20|6322.45|6322.45|6322.63|6322.63|6322.63|6322.63|6322.39|6322.39|0
1634555140000|2021-10-18 11:05:40|6322.05|6322.05|6323.09|6323.09|6323.21|6323.21|6322.05|6322.05|0
1634555150000|2021-10-18 11:05:50|6323.38|6323.38|6322.8|6322.8|6323.38|6323.38|6322.8|6322.8|0
1634555160000|2021-10-18 11:06:00|6322.51|6322.51|6322.8|6322.8|6322.8|6322.8|6322.51|6322.51|0
1634555170000|2021-10-18 11:06:10|6323.09|6323.09|6323.51|6323.51|6323.51|6323.51|6322.8|6322.8|0
1634555180000|2021-10-18 11:06:20|6323.95|6323.95|6323.43|6323.43|6323.98|6323.98|6322.71|6322.71|0
1634555190000|2021-10-18 11:06:30|6323.14|6323.14|6322.04|6322.04|6323.14|6323.14|6322.04|6322.04|0
1634555200000|2021-10-18 11:06:40|6321.11|6321.11|6321.35|6321.35|6321.81|6321.81|6321.11|6321.11|0
1634555210000|2021-10-18 11:06:50|6321.37|6321.37|6321.37|6321.37|6321.37|6321.37|6321.37|6321.37|0
1634555220000|2021-10-18 11:07:00|6320.79|6320.79|6320.79|6320.79|6320.79|6320.79|6320.51|6320.51|0
1634555230000|2021-10-18 11:07:10|6321.01|6321.01|6322.09|6322.09|6322.09|6322.09|6321.01|6321.01|0
1634555240000|2021-10-18 11:07:20|6322.78|6322.78|6322.35|6322.35|6322.81|6322.81|6322.35|6322.35|0
1634555250000|2021-10-18 11:07:30|6322.06|6322.06|6322.64|6322.64|6322.64|6322.64|6322.06|6322.06|0
1634555260000|2021-10-18 11:07:40|6323.31|6323.31|6323.31|6323.31|6323.31|6323.31|6323.31|6323.31|0
1634555270000|2021-10-18 11:07:50|6323.09|6323.09|6323.54|6323.54|6323.54|6323.54|6322.81|6322.81|0
1634555280000|2021-10-18 11:08:00|6323.25|6323.25|6323.97|6323.97|6323.97|6323.97|6323.25|6323.25|0
1634555290000|2021-10-18 11:08:10|6324.71|6324.71|6324.95|6324.95|6324.95|6324.95|6324.23|6324.23|0
1634555300000|2021-10-18 11:08:20|6325.17|6325.17|6325.17|6325.17|6325.17|6325.17|6325.17|6325.17|0
1634555310000|2021-10-18 11:08:30|6325.75|6325.75|6325.46|6325.46|6325.75|6325.75|6325.46|6325.46|0
1634555330000|2021-10-18 11:08:50|6325.48|6325.48|6325.48|6325.48|6325.48|6325.48|6325.48|6325.48|0
1634555340000|2021-10-18 11:09:00|6325.19|6325.19|6324.97|6324.97|6325.19|6325.19|6324.97|6324.97|0
1634555360000|2021-10-18 11:09:20|6325.69|6325.69|6325.69|6325.69|6325.69|6325.69|6325.69|6325.69|0
1634555370000|2021-10-18 11:09:30|6326.12|6326.12|6326.7|6326.7|6326.7|6326.7|6326.12|6326.12|0
1634555380000|2021-10-18 11:09:40|6326.41|6326.41|6326.81|6326.81|6326.81|6326.81|6326.12|6326.12|0
1634555390000|2021-10-18 11:09:50|6326.57|6326.57|6326.57|6326.57|6326.57|6326.57|6326.57|6326.57|0
1634555400000|2021-10-18 11:10:00|6326.1|6326.1|6324.83|6324.83|6326.1|6326.1|6324.83|6324.83|0
1634555410000|2021-10-18 11:10:10|6324.25|6324.25|6324.04|6324.04|6324.25|6324.25|6324.04|6324.04|0
1634555420000|2021-10-18 11:10:20|6324.25|6324.25|6324.64|6324.64|6324.64|6324.64|6324.25|6324.25|0
1634555430000|2021-10-18 11:10:30|6325.07|6325.07|6325.89|6325.89|6325.89|6325.89|6325.07|6325.07|0
1634555450000|2021-10-18 11:10:50|6325.65|6325.65|6325.43|6325.43|6325.65|6325.65|6325.43|6325.43|0
1634555460000|2021-10-18 11:11:00|6324.85|6324.85|6324.57|6324.57|6324.85|6324.85|6324.57|6324.57|0
1634555470000|2021-10-18 11:11:10|6324.28|6324.28|6324.28|6324.28|6324.28|6324.28|6324.28|6324.28|0
1634555480000|2021-10-18 11:11:20|6323.99|6323.99|6323.3|6323.3|6323.99|6323.99|6323.3|6323.3|0
1634555490000|2021-10-18 11:11:30|6323.01|6323.01|6323|6323|6323.01|6323.01|6323|6323|0
1634555500000|2021-10-18 11:11:40|6322.35|6322.35|6322.35|6322.35|6322.35|6322.35|6322.35|6322.35|0
1634555510000|2021-10-18 11:11:50|6321.06|6321.06|6321.92|6321.92|6321.92|6321.92|6321.06|6321.06|0
1634555520000|2021-10-18 11:12:00|6321.69|6321.69|6321.74|6321.74|6321.74|6321.74|6321.69|6321.69|0
1634555530000|2021-10-18 11:12:10|6321.78|6321.78|6320.53|6320.53|6321.78|6321.78|6320.53|6320.53|0
1634555540000|2021-10-18 11:12:20|6321.69|6321.69|6321.8|6321.8|6321.8|6321.8|6321.33|6321.33|0
1634555550000|2021-10-18 11:12:30|6322.38|6322.38|6322.81|6322.81|6322.81|6322.81|6322.38|6322.38|0
1634555560000|2021-10-18 11:12:40|6322.79|6322.79|6323.51|6323.51|6323.51|6323.51|6322.79|6322.79|0
1634555570000|2021-10-18 11:12:50|6323.8|6323.8|6324.94|6324.94|6324.95|6324.95|6323.8|6323.8|0
1634555580000|2021-10-18 11:13:00|6324.73|6324.73|6324.49|6324.49|6324.73|6324.73|6324.49|6324.49|0
1634555590000|2021-10-18 11:13:10|6324.25|6324.25|6324.31|6324.31|6324.31|6324.31|6324.25|6324.25|0
1634555600000|2021-10-18 11:13:20|6324.29|6324.29|6322.73|6322.73|6324.33|6324.33|6322.73|6322.73|0
1634555610000|2021-10-18 11:13:30|6322.94|6322.94|6322.94|6322.94|6322.94|6322.94|6322.94|6322.94|0
1634555620000|2021-10-18 11:13:40|6321.29|6321.29|6321.29|6321.29|6321.29|6321.29|6321.29|6321.29|0
1634555630000|2021-10-18 11:13:50|6321.58|6321.58|6321.29|6321.29|6321.58|6321.58|6321.29|6321.29|0
1634555640000|2021-10-18 11:14:00|6321.36|6321.36|6322.79|6322.79|6322.79|6322.79|6321.36|6321.36|0
1634555650000|2021-10-18 11:14:10|6323.51|6323.51|6323.22|6323.22|6323.51|6323.51|6323.22|6323.22|0
1634555660000|2021-10-18 11:14:20|6323.2|6323.2|6323.2|6323.2|6323.2|6323.2|6323.2|6323.2|0
1634555670000|2021-10-18 11:14:30|6323.71|6323.71|6323.71|6323.71|6323.71|6323.71|6323.71|6323.71|0
1634555680000|2021-10-18 11:14:40|6323.49|6323.49|6323|6323|6323.49|6323.49|6323|6323|0
1634555690000|2021-10-18 11:14:50|6323.21|6323.21|6323.27|6323.27|6323.27|6323.27|6323.21|6323.21|0
1634555700000|2021-10-18 11:15:00|6323.25|6323.25|6323.29|6323.29|6323.31|6323.31|6323.25|6323.25|0
1634555710000|2021-10-18 11:15:10|6323.58|6323.58|6324.45|6324.45|6324.45|6324.45|6323.58|6323.58|0
1634555720000|2021-10-18 11:15:20|6324.37|6324.37|6323.58|6323.58|6324.37|6324.37|6323.58|6323.58|0
1634555730000|2021-10-18 11:15:30|6323.52|6323.52|6322.94|6322.94|6323.52|6323.52|6322.94|6322.94|0
1634555740000|2021-10-18 11:15:40|6322.96|6322.96|6325.26|6325.26|6325.26|6325.26|6322.96|6322.96|0
1634555760000|2021-10-18 11:16:00|6325.24|6325.24|6325.24|6325.24|6325.24|6325.24|6325.24|6325.24|0
1634555770000|2021-10-18 11:16:10|6325|6325|6324.5|6324.5|6325|6325|6324.5|6324.5|0
1634555780000|2021-10-18 11:16:20|6324.26|6324.26|6324.15|6324.15|6324.26|6324.26|6323.83|6323.83|0
1634555790000|2021-10-18 11:16:30|6324.13|6324.13|6324.13|6324.13|6324.13|6324.13|6324.13|6324.13|0
1634555800000|2021-10-18 11:16:40|6323.56|6323.56|6323.79|6323.79|6323.79|6323.79|6323.56|6323.56|0
1634555810000|2021-10-18 11:16:50|6323.85|6323.85|6325.33|6325.33|6325.33|6325.33|6323.85|6323.85|0
1634555820000|2021-10-18 11:17:00|6325.1|6325.1|6324.57|6324.57|6325.1|6325.1|6324.57|6324.57|0
1634555830000|2021-10-18 11:17:10|6324.86|6324.86|6324.86|6324.86|6324.86|6324.86|6324.86|6324.86|0
1634555840000|2021-10-18 11:17:20|6324.88|6324.88|6324.88|6324.88|6324.88|6324.88|6324.88|6324.88|0
1634555850000|2021-10-18 11:17:30|6324.23|6324.23|6323.94|6323.94|6324.23|6324.23|6323.94|6323.94|0
1634555860000|2021-10-18 11:17:40|6323.73|6323.73|6323.73|6323.73|6323.73|6323.73|6323.73|6323.73|0
1634555880000|2021-10-18 11:18:00|6323.71|6323.71|6324.13|6324.13|6324.13|6324.13|6323.7|6323.7|0
1634555890000|2021-10-18 11:18:10|6324.42|6324.42|6324.42|6324.42|6324.42|6324.42|6324.42|6324.42|0
1634555900000|2021-10-18 11:18:20|6324.63|6324.63|6325.12|6325.12|6325.12|6325.12|6324.63|6324.63|0
1634555910000|2021-10-18 11:18:30|6325.11|6325.11|6325.11|6325.11|6325.11|6325.11|6325.11|6325.11|0
1634555920000|2021-10-18 11:18:40|6325.09|6325.09|6325.09|6325.09|6325.09|6325.09|6325.09|6325.09|0
1634555930000|2021-10-18 11:18:50|6325.07|6325.07|6325.03|6325.03|6325.07|6325.07|6325.03|6325.03|0
1634555940000|2021-10-18 11:19:00|6325.25|6325.25|6325.25|6325.25|6325.25|6325.25|6325.25|6325.25|0
1634555950000|2021-10-18 11:19:10|6325.26|6325.26|6325.26|6325.26|6325.26|6325.26|6325.26|6325.26|0
1634555960000|2021-10-18 11:19:20|6325.55|6325.55|6325.55|6325.55|6325.55|6325.55|6325.55|6325.55|0
1634555970000|2021-10-18 11:19:30|6325.53|6325.53|6325.53|6325.53|6325.53|6325.53|6325.53|6325.53|0
1634555980000|2021-10-18 11:19:40|6325.24|6325.24|6325.02|6325.02|6325.24|6325.24|6325.02|6325.02|0
1634555990000|2021-10-18 11:19:50|6324.73|6324.73|6323.27|6323.27|6324.75|6324.75|6323.27|6323.27|0
1634556000000|2021-10-18 11:20:00|6323.26|6323.26|6322.34|6322.34|6323.26|6323.26|6322.34|6322.34|0
1634556040000|2021-10-18 11:20:40|6322.63|6322.63|6322.63|6322.63|6322.63|6322.63|6322.63|6322.63|0
1634556050000|2021-10-18 11:20:50|6321.81|6321.81|6321.23|6321.23|6321.81|6321.81|6321.23|6321.23|0
1634556060000|2021-10-18 11:21:00|6320.8|6320.8|6320.59|6320.59|6320.8|6320.8|6320.59|6320.59|0
1634556070000|2021-10-18 11:21:10|6319.87|6319.87|6319.44|6319.44|6319.87|6319.87|6319.44|6319.44|0
1634556080000|2021-10-18 11:21:20|6319.73|6319.73|6318.71|6318.71|6319.73|6319.73|6318.71|6318.71|0
1634556090000|2021-10-18 11:21:30|6318.69|6318.69|6318.94|6318.94|6318.94|6318.94|6318.65|6318.65|0
1634556100000|2021-10-18 11:21:40|6319.18|6319.18|6319.47|6319.47|6319.47|6319.47|6319.18|6319.18|0
1634556110000|2021-10-18 11:21:50|6319.18|6319.18|6318.89|6318.89|6319.18|6319.18|6318.89|6318.89|0
1634556120000|2021-10-18 11:22:00|6319.18|6319.18|6319.2|6319.2|6319.2|6319.2|6319.18|6319.18|0
1634556130000|2021-10-18 11:22:10|6319.18|6319.18|6319.16|6319.16|6319.18|6319.18|6319.16|6319.16|0
1634556140000|2021-10-18 11:22:20|6319.59|6319.59|6319.59|6319.59|6319.59|6319.59|6319.59|6319.59|0
1634556150000|2021-10-18 11:22:30|6319.35|6319.35|6319.35|6319.35|6319.35|6319.35|6319.35|6319.35|0
1634556160000|2021-10-18 11:22:40|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|0
1634556180000|2021-10-18 11:23:00|6319.51|6319.51|6319.41|6319.41|6319.51|6319.51|6319.41|6319.41|0
1634556190000|2021-10-18 11:23:10|6319.39|6319.39|6319.7|6319.7|6319.7|6319.7|6319.39|6319.39|0
1634556200000|2021-10-18 11:23:20|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|0
1634556220000|2021-10-18 11:23:40|6319.63|6319.63|6322.17|6322.17|6322.17|6322.17|6319.63|6319.63|0
1634556230000|2021-10-18 11:23:50|6322.5|6322.5|6322.5|6322.5|6322.5|6322.5|6322.5|6322.5|0
1634556240000|2021-10-18 11:24:00|6322.72|6322.72|6324.43|6324.43|6324.43|6324.43|6322.72|6322.72|0
1634556250000|2021-10-18 11:24:10|6324.19|6324.19|6322.66|6322.66|6324.19|6324.19|6322.66|6322.66|0
1634556270000|2021-10-18 11:24:30|6322.64|6322.64|6322.64|6322.64|6322.64|6322.64|6322.64|6322.64|0
1634556280000|2021-10-18 11:24:40|6322.74|6322.74|6323.07|6323.07|6323.07|6323.07|6322.74|6322.74|0
1634556300000|2021-10-18 11:25:00|6323.08|6323.08|6322.56|6322.56|6323.08|6323.08|6322.56|6322.56|0
1634556310000|2021-10-18 11:25:10|6322.58|6322.58|6322|6322|6322.58|6322.58|6322|6322|0
1634556330000|2021-10-18 11:25:30|6321.98|6321.98|6322.56|6322.56|6322.56|6322.56|6321.98|6321.98|0
1634556340000|2021-10-18 11:25:40|6322.54|6322.54|6321.23|6321.23|6322.54|6322.54|6321.23|6321.23|0
1634556350000|2021-10-18 11:25:50|6321.52|6321.52|6319.7|6319.7|6321.52|6321.52|6319.7|6319.7|0
1634556370000|2021-10-18 11:26:10|6319.12|6319.12|6318.64|6318.64|6319.12|6319.12|6318.64|6318.64|0
1634556390000|2021-10-18 11:26:30|6318.17|6318.17|6317.52|6317.52|6318.17|6318.17|6317.52|6317.52|0
1634556400000|2021-10-18 11:26:40|6317.51|6317.51|6318.45|6318.45|6318.47|6318.47|6317.51|6317.51|0
1634556410000|2021-10-18 11:26:50|6318.21|6318.21|6318.21|6318.21|6318.21|6318.21|6318.21|6318.21|0
1634556420000|2021-10-18 11:27:00|6318|6318|6316.9|6316.9|6318|6318|6316.9|6316.9|0
1634556460000|2021-10-18 11:27:40|6316.94|6316.94|6316.13|6316.13|6316.94|6316.94|6316.13|6316.13|0
1634556480000|2021-10-18 11:28:00|6316.7|6316.7|6316.7|6316.7|6316.7|6316.7|6316.7|6316.7|0
1634556490000|2021-10-18 11:28:10|6316.41|6316.41|6316.41|6316.41|6316.41|6316.41|6316.41|6316.41|0
1634556500000|2021-10-18 11:28:20|6316.85|6316.85|6316.85|6316.85|6316.85|6316.85|6316.85|6316.85|0
1634556510000|2021-10-18 11:28:30|6317.06|6317.06|6317.35|6317.35|6317.35|6317.35|6317.06|6317.06|0
1634556530000|2021-10-18 11:28:50|6317.31|6317.31|6317.31|6317.31|6317.31|6317.31|6317.31|6317.31|0
1634556550000|2021-10-18 11:29:10|6317.53|6317.53|6318.24|6318.24|6318.24|6318.24|6317.53|6317.53|0
1634556560000|2021-10-18 11:29:20|6318.26|6318.26|6317.06|6317.06|6318.26|6318.26|6317.06|6317.06|0
1634556570000|2021-10-18 11:29:30|6316.78|6316.78|6316.78|6316.78|6316.78|6316.78|6316.78|6316.78|0
1634556580000|2021-10-18 11:29:40|6317.01|6317.01|6317.01|6317.01|6317.01|6317.01|6317.01|6317.01|0
1634556600000|2021-10-18 11:30:00|6316.78|6316.78|6317.35|6317.35|6317.35|6317.35|6316.49|6316.49|0
1634556610000|2021-10-18 11:30:10|6316.78|6316.78|6316.63|6316.63|6317.21|6317.21|6316.63|6316.63|0
1634556620000|2021-10-18 11:30:20|6316.34|6316.34|6315.43|6315.43|6316.34|6316.34|6315.43|6315.43|0
1634556630000|2021-10-18 11:30:30|6315.14|6315.14|6315.12|6315.12|6315.14|6315.14|6315.12|6315.12|0
1634556650000|2021-10-18 11:30:50|6314.83|6314.83|6314.83|6314.83|6314.83|6314.83|6314.83|6314.83|0
1634556660000|2021-10-18 11:31:00|6314.54|6314.54|6310.43|6310.43|6314.54|6314.54|6310.43|6310.43|0
1634556670000|2021-10-18 11:31:10|6310.39|6310.39|6310.88|6310.88|6310.98|6310.98|6310.12|6310.12|0
1634556690000|2021-10-18 11:31:30|6311.17|6311.17|6312.15|6312.15|6312.15|6312.15|6311.17|6311.17|0
1634556700000|2021-10-18 11:31:40|6311.94|6311.94|6311.94|6311.94|6311.94|6311.94|6311.94|6311.94|0
1634556710000|2021-10-18 11:31:50|6312.15|6312.15|6312.15|6312.15|6312.15|6312.15|6312.15|6312.15|0
1634556720000|2021-10-18 11:32:00|6312.44|6312.44|6312.44|6312.44|6312.44|6312.44|6312.44|6312.44|0
1634556730000|2021-10-18 11:32:10|6312.92|6312.92|6312.92|6312.92|6312.92|6312.92|6312.92|6312.92|0
1634556740000|2021-10-18 11:32:20|6313.35|6313.35|6313.4|6313.4|6313.4|6313.4|6313.11|6313.11|0
1634556750000|2021-10-18 11:32:30|6313.69|6313.69|6313.69|6313.69|6313.69|6313.69|6313.69|6313.69|0
1634556790000|2021-10-18 11:33:10|6313.93|6313.93|6314.88|6314.88|6315.12|6315.12|6313.93|6313.93|0
1634556800000|2021-10-18 11:33:20|6314.45|6314.45|6314.45|6314.45|6314.45|6314.45|6314.45|6314.45|0
1634556810000|2021-10-18 11:33:30|6314.51|6314.51|6314.94|6314.94|6314.94|6314.94|6314.51|6314.51|0
1634556820000|2021-10-18 11:33:40|6314.73|6314.73|6315.56|6315.56|6315.56|6315.56|6314.51|6314.51|0
1634556830000|2021-10-18 11:33:50|6315.34|6315.34|6314.41|6314.41|6315.34|6315.34|6314.41|6314.41|0
1634556850000|2021-10-18 11:34:10|6314.45|6314.45|6314.45|6314.45|6314.45|6314.45|6314.45|6314.45|0
1634556880000|2021-10-18 11:34:40|6313.32|6313.32|6312.89|6312.89|6313.53|6313.53|6312.89|6312.89|0
1634556890000|2021-10-18 11:34:50|6312.88|6312.88|6312.88|6312.88|6313.09|6313.09|6312.88|6312.88|0
1634556900000|2021-10-18 11:35:00|6312.76|6312.76|6312.76|6312.76|6312.76|6312.76|6312.76|6312.76|0
1634556910000|2021-10-18 11:35:10|6312.52|6312.52|6312.31|6312.31|6312.52|6312.52|6312.31|6312.31|0
1634556920000|2021-10-18 11:35:20|6312.28|6312.28|6311.97|6311.97|6312.28|6312.28|6311.68|6311.68|0
1634556930000|2021-10-18 11:35:30|6312.4|6312.4|6312.18|6312.18|6312.4|6312.4|6312.18|6312.18|0
1634556940000|2021-10-18 11:35:40|6311.61|6311.61|6311.61|6311.61|6311.61|6311.61|6311.61|6311.61|0
1634556960000|2021-10-18 11:36:00|6312.18|6312.18|6312.42|6312.42|6312.42|6312.42|6312.18|6312.18|0
1634556970000|2021-10-18 11:36:10|6312.71|6312.71|6312.71|6312.71|6312.71|6312.71|6312.71|6312.71|0
1634556990000|2021-10-18 11:36:30|6312.5|6312.5|6312.5|6312.5|6312.5|6312.5|6312.5|6312.5|0
1634557000000|2021-10-18 11:36:40|6311.92|6311.92|6312.55|6312.55|6312.55|6312.55|6311.92|6311.92|0
1634557010000|2021-10-18 11:36:50|6312.59|6312.59|6312.8|6312.8|6312.8|6312.8|6312.59|6312.59|0
1634557030000|2021-10-18 11:37:10|6312.01|6312.01|6312.01|6312.01|6312.01|6312.01|6312.01|6312.01|0
1634557040000|2021-10-18 11:37:20|6312.3|6312.3|6311.72|6311.72|6312.3|6312.3|6311.72|6311.72|0
1634557050000|2021-10-18 11:37:30|6311.67|6311.67|6312.55|6312.55|6312.55|6312.55|6311.67|6311.67|0
1634557060000|2021-10-18 11:37:40|6314.33|6314.33|6315.08|6315.08|6315.08|6315.08|6314.33|6314.33|0
1634557070000|2021-10-18 11:37:50|6315.32|6315.32|6316.52|6316.52|6316.52|6316.52|6315.32|6315.32|0
1634557080000|2021-10-18 11:38:00|6316.28|6316.28|6316.25|6316.25|6316.28|6316.28|6316.25|6316.25|0
1634557090000|2021-10-18 11:38:10|6316.49|6316.49|6316.49|6316.49|6316.49|6316.49|6316.49|6316.49|0
1634557100000|2021-10-18 11:38:20|6316.53|6316.53|6316.47|6316.47|6316.74|6316.74|6316.47|6316.47|0
1634557110000|2021-10-18 11:38:30|6316.18|6316.18|6316.42|6316.42|6316.42|6316.42|6316.18|6316.18|0
1634557120000|2021-10-18 11:38:40|6317.57|6317.57|6316.71|6316.71|6317.57|6317.57|6316.71|6316.71|0
1634557130000|2021-10-18 11:38:50|6316.42|6316.42|6315.94|6315.94|6316.42|6316.42|6315.94|6315.94|0
1634557140000|2021-10-18 11:39:00|6315.92|6315.92|6315.78|6315.78|6315.92|6315.92|6315.71|6315.71|0
1634557150000|2021-10-18 11:39:10|6315.54|6315.54|6315.54|6315.54|6315.54|6315.54|6315.54|6315.54|0
1634557180000|2021-10-18 11:39:40|6314.96|6314.96|6315.87|6315.87|6315.87|6315.87|6314.96|6314.96|0
1634557190000|2021-10-18 11:39:50|6315.89|6315.89|6315.67|6315.67|6315.89|6315.89|6315.67|6315.67|0
1634557200000|2021-10-18 11:40:00|6316.25|6316.25|6316.98|6316.98|6316.98|6316.98|6316.25|6316.25|0
1634557210000|2021-10-18 11:40:10|6316.95|6316.95|6316.94|6316.94|6316.98|6316.98|6316.94|6316.94|0
1634557240000|2021-10-18 11:40:40|6317.18|6317.18|6317.18|6317.18|6317.18|6317.18|6317.18|6317.18|0
1634557250000|2021-10-18 11:40:50|6316.75|6316.75|6316.54|6316.54|6316.75|6316.75|6316.51|6316.51|0
1634557260000|2021-10-18 11:41:00|6316.58|6316.58|6316.87|6316.87|6316.87|6316.87|6316.58|6316.58|0
1634557290000|2021-10-18 11:41:30|6317.09|6317.09|6317.09|6317.09|6317.09|6317.09|6317.09|6317.09|0
1634557300000|2021-10-18 11:41:40|6317.1|6317.1|6317.19|6317.19|6317.19|6317.19|6316.88|6316.88|0
1634557310000|2021-10-18 11:41:50|6316.9|6316.9|6316.66|6316.66|6316.9|6316.9|6316.66|6316.66|0
1634557320000|2021-10-18 11:42:00|6316.95|6316.95|6317.16|6317.16|6317.16|6317.16|6316.95|6316.95|0
1634557330000|2021-10-18 11:42:10|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|0
1634557340000|2021-10-18 11:42:20|6317.19|6317.19|6316.95|6316.95|6317.19|6317.19|6316.95|6316.95|0
1634557350000|2021-10-18 11:42:30|6316.93|6316.93|6316.93|6316.93|6316.93|6316.93|6316.93|6316.93|0
1634557360000|2021-10-18 11:42:40|6316.95|6316.95|6316.91|6316.91|6317.78|6317.78|6316.91|6316.91|0
1634557370000|2021-10-18 11:42:50|6317.34|6317.34|6317.82|6317.82|6317.82|6317.82|6317.34|6317.34|0
1634557400000|2021-10-18 11:43:20|6318.61|6318.61|6318.35|6318.35|6318.78|6318.78|6318.35|6318.35|0
1634557410000|2021-10-18 11:43:30|6317.45|6317.45|6317.46|6317.46|6317.46|6317.46|6317.23|6317.23|0
1634557430000|2021-10-18 11:43:50|6317.18|6317.18|6316.94|6316.94|6317.18|6317.18|6316.94|6316.94|0
1634557440000|2021-10-18 11:44:00|6316.98|6316.98|6316.92|6316.92|6316.98|6316.98|6316.9|6316.9|0
1634557450000|2021-10-18 11:44:10|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|0
1634557460000|2021-10-18 11:44:20|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|0
1634557470000|2021-10-18 11:44:30|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|0
1634557480000|2021-10-18 11:44:40|6316.33|6316.33|6315.9|6315.9|6316.33|6316.33|6315.9|6315.9|0
1634557490000|2021-10-18 11:44:50|6316.11|6316.11|6316.11|6316.11|6316.11|6316.11|6316.11|6316.11|0
1634557520000|2021-10-18 11:45:20|6315.87|6315.87|6314.94|6314.94|6315.87|6315.87|6314.94|6314.94|0
1634557530000|2021-10-18 11:45:30|6315.16|6315.16|6315.37|6315.37|6315.37|6315.37|6315.16|6315.16|0
1634557540000|2021-10-18 11:45:40|6315.59|6315.59|6315.59|6315.59|6315.59|6315.59|6315.59|6315.59|0
1634557560000|2021-10-18 11:46:00|6315.37|6315.37|6315.37|6315.37|6315.37|6315.37|6315.37|6315.37|0
1634557580000|2021-10-18 11:46:20|6314.55|6314.55|6313.99|6313.99|6314.55|6314.55|6313.99|6313.99|0
1634557590000|2021-10-18 11:46:30|6313.97|6313.97|6313.06|6313.06|6313.97|6313.97|6313.06|6313.06|0
1634557600000|2021-10-18 11:46:40|6312.84|6312.84|6312.05|6312.05|6312.84|6312.84|6311.76|6311.76|0
1634557610000|2021-10-18 11:46:50|6312.04|6312.04|6312.97|6312.97|6312.97|6312.97|6311.8|6311.8|0
1634557630000|2021-10-18 11:47:10|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|0
1634557650000|2021-10-18 11:47:30|6312.97|6312.97|6312.97|6312.97|6312.97|6312.97|6312.97|6312.97|0
1634557660000|2021-10-18 11:47:40|6313|6313|6312.7|6312.7|6313|6313|6312.7|6312.7|0
1634557670000|2021-10-18 11:47:50|6312.98|6312.98|6311.93|6311.93|6312.98|6312.98|6311.93|6311.93|0
1634557690000|2021-10-18 11:48:10|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|0
1634557700000|2021-10-18 11:48:20|6312.39|6312.39|6312.68|6312.68|6312.68|6312.68|6312.39|6312.39|0
1634557720000|2021-10-18 11:48:40|6312.66|6312.66|6313.56|6313.56|6313.56|6313.56|6312.66|6312.66|0
1634557730000|2021-10-18 11:48:50|6312.98|6312.98|6312.98|6312.98|6312.98|6312.98|6312.98|6312.98|0
1634557740000|2021-10-18 11:49:00|6313.27|6313.27|6313.27|6313.27|6313.27|6313.27|6313.27|6313.27|0
1634557750000|2021-10-18 11:49:10|6312.98|6312.98|6312.77|6312.77|6312.98|6312.98|6312.77|6312.77|0
1634557770000|2021-10-18 11:49:30|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|0
1634557780000|2021-10-18 11:49:40|6311.62|6311.62|6311.05|6311.05|6311.62|6311.62|6310.76|6310.76|0
1634557790000|2021-10-18 11:49:50|6310.83|6310.83|6310.4|6310.4|6310.83|6310.83|6310.4|6310.4|0
1634557800000|2021-10-18 11:50:00|6309.97|6309.97|6309.73|6309.73|6309.97|6309.97|6309.73|6309.73|0
1634557820000|2021-10-18 11:50:20|6309.44|6309.44|6309.44|6309.44|6309.44|6309.44|6309.44|6309.44|0
1634557830000|2021-10-18 11:50:30|6310.05|6310.05|6309.76|6309.76|6310.05|6310.05|6309.76|6309.76|0
1634557840000|2021-10-18 11:50:40|6309.54|6309.54|6309.77|6309.77|6309.81|6309.81|6309.24|6309.24|0
1634557850000|2021-10-18 11:50:50|6309.49|6309.49|6310.19|6310.19|6310.48|6310.48|6309.49|6309.49|0
1634557870000|2021-10-18 11:51:10|6310.41|6310.41|6310.89|6310.89|6310.89|6310.89|6310.41|6310.41|0
1634557880000|2021-10-18 11:51:20|6311.1|6311.1|6310.89|6310.89|6311.1|6311.1|6310.89|6310.89|0
1634557890000|2021-10-18 11:51:30|6311.12|6311.12|6312.9|6312.9|6312.9|6312.9|6311.12|6311.12|0
1634557900000|2021-10-18 11:51:40|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|0
1634557920000|2021-10-18 11:52:00|6312.9|6312.9|6312.9|6312.9|6312.9|6312.9|6312.9|6312.9|0
1634557930000|2021-10-18 11:52:10|6313.14|6313.14|6313.14|6313.14|6313.14|6313.14|6313.14|6313.14|0
1634557950000|2021-10-18 11:52:30|6314|6314|6313.71|6313.71|6314|6314|6313.71|6313.71|0
1634557960000|2021-10-18 11:52:40|6314|6314|6312.81|6312.81|6314|6314|6312.81|6312.81|0
1634557970000|2021-10-18 11:52:50|6313.02|6313.02|6313.02|6313.02|6313.02|6313.02|6313.02|6313.02|0
1634557980000|2021-10-18 11:53:00|6313.79|6313.79|6314.02|6314.02|6314.02|6314.02|6313.79|6313.79|0
1634558000000|2021-10-18 11:53:20|6313.98|6313.98|6313.98|6313.98|6313.98|6313.98|6313.98|6313.98|0
1634558010000|2021-10-18 11:53:30|6314.22|6314.22|6314.46|6314.46|6314.46|6314.46|6314.22|6314.22|0
1634558020000|2021-10-18 11:53:40|6314.67|6314.67|6314.96|6314.96|6314.96|6314.96|6314.67|6314.67|0
1634558030000|2021-10-18 11:53:50|6314.98|6314.98|6316.92|6316.92|6316.92|6316.92|6314.98|6314.98|0
1634558040000|2021-10-18 11:54:00|6317.5|6317.5|6318.22|6318.22|6318.22|6318.22|6317.5|6317.5|0
1634558050000|2021-10-18 11:54:10|6318.24|6318.24|6318.24|6318.24|6318.24|6318.24|6318.24|6318.24|0
1634558060000|2021-10-18 11:54:20|6318.45|6318.45|6318.71|6318.71|6318.71|6318.71|6318.45|6318.45|0
1634558070000|2021-10-18 11:54:30|6318.92|6318.92|6319.21|6319.21|6319.21|6319.21|6318.92|6318.92|0
1634558080000|2021-10-18 11:54:40|6319.2|6319.2|6319.2|6319.2|6319.2|6319.2|6319.2|6319.2|0
1634558090000|2021-10-18 11:54:50|6319.43|6319.43|6318.84|6318.84|6319.43|6319.43|6318.84|6318.84|0
1634558100000|2021-10-18 11:55:00|6318.6|6318.6|6318.38|6318.38|6318.6|6318.6|6318.38|6318.38|0
1634558110000|2021-10-18 11:55:10|6318.6|6318.6|6318.6|6318.6|6318.6|6318.6|6318.6|6318.6|0
1634558120000|2021-10-18 11:55:20|6318.81|6318.81|6318.6|6318.6|6318.81|6318.81|6318.6|6318.6|0
1634558130000|2021-10-18 11:55:30|6318.84|6318.84|6318.86|6318.86|6318.86|6318.86|6318.84|6318.84|0
1634558140000|2021-10-18 11:55:40|6318.64|6318.64|6317.29|6317.29|6318.64|6318.64|6317.27|6317.27|0
1634558160000|2021-10-18 11:56:00|6316.85|6316.85|6316.83|6316.83|6317.07|6317.07|6316.83|6316.83|0
1634558170000|2021-10-18 11:56:10|6316.11|6316.11|6315.35|6315.35|6316.11|6316.11|6315.35|6315.35|0
1634558180000|2021-10-18 11:56:20|6314.63|6314.63|6313.91|6313.91|6314.63|6314.63|6313.91|6313.91|0
1634558190000|2021-10-18 11:56:30|6313.62|6313.62|6314.44|6314.44|6314.44|6314.44|6313.62|6313.62|0
1634558200000|2021-10-18 11:56:40|6314.22|6314.22|6314.22|6314.22|6314.22|6314.22|6314.22|6314.22|0
1634558210000|2021-10-18 11:56:50|6314.46|6314.46|6314.46|6314.46|6314.46|6314.46|6314.46|6314.46|0
1634558220000|2021-10-18 11:57:00|6314.92|6314.92|6315.87|6315.87|6315.87|6315.87|6314.92|6314.92|0
1634558230000|2021-10-18 11:57:10|6315.66|6315.66|6315.37|6315.37|6315.66|6315.66|6315.37|6315.37|0
1634558260000|2021-10-18 11:57:40|6315.61|6315.61|6315.61|6315.61|6315.61|6315.61|6315.61|6315.61|0
1634558280000|2021-10-18 11:58:00|6316.47|6316.47|6317.89|6317.89|6317.89|6317.89|6316.47|6316.47|0
1634558300000|2021-10-18 11:58:20|6317.31|6317.31|6317.84|6317.84|6317.84|6317.84|6317.02|6317.02|0
1634558310000|2021-10-18 11:58:30|6318.12|6318.12|6318.37|6318.37|6318.37|6318.37|6318.12|6318.12|0
1634558320000|2021-10-18 11:58:40|6318.39|6318.39|6318.63|6318.63|6318.63|6318.63|6318.39|6318.39|0
1634558340000|2021-10-18 11:59:00|6318.65|6318.65|6318.65|6318.65|6318.65|6318.65|6318.65|6318.65|0
1634558360000|2021-10-18 11:59:20|6318.93|6318.93|6319.39|6319.39|6319.39|6319.39|6318.93|6318.93|0
1634558370000|2021-10-18 11:59:30|6319.15|6319.15|6318.93|6318.93|6319.15|6319.15|6318.93|6318.93|0
1634558380000|2021-10-18 11:59:40|6319.15|6319.15|6318.93|6318.93|6319.15|6319.15|6318.93|6318.93|0
1634558390000|2021-10-18 11:59:50|6318.72|6318.72|6318.48|6318.48|6318.72|6318.72|6318.48|6318.48|0
1634558400000|2021-10-18 12:00:00|6318.03|6318.03|6311.09|6311.09|6318.03|6318.03|6310.87|6310.87|0
1634558410000|2021-10-18 12:00:10|6312.02|6312.02|6313.1|6313.1|6313.33|6313.33|6312.02|6312.02|0
1634558430000|2021-10-18 12:00:30|6313.34|6313.34|6312.58|6312.58|6313.34|6313.34|6312.58|6312.58|0
1634558440000|2021-10-18 12:00:40|6312.15|6312.15|6312.67|6312.67|6312.67|6312.67|6312.15|6312.15|0
1634558450000|2021-10-18 12:00:50|6313.1|6313.1|6312.58|6312.58|6313.1|6313.1|6312.53|6312.53|0
1634558460000|2021-10-18 12:01:00|6311.33|6311.33|6310.05|6310.05|6311.33|6311.33|6310.05|6310.05|0
1634558470000|2021-10-18 12:01:10|6309.84|6309.84|6310.34|6310.34|6310.34|6310.34|6309.6|6309.6|0
1634558490000|2021-10-18 12:01:30|6310.58|6310.58|6311.45|6311.45|6311.66|6311.66|6310.58|6310.58|0
1634558500000|2021-10-18 12:01:40|6311.74|6311.74|6314.15|6314.15|6314.15|6314.15|6311.74|6311.74|0
1634558510000|2021-10-18 12:01:50|6313.72|6313.72|6309.8|6309.8|6313.73|6313.73|6309.24|6309.24|0
1634558520000|2021-10-18 12:02:00|6308.94|6308.94|6307.17|6307.17|6308.94|6308.94|6306.49|6306.49|0
1634558530000|2021-10-18 12:02:10|6306.95|6306.95|6306.95|6306.95|6306.95|6306.95|6306.95|6306.95|0
1634558540000|2021-10-18 12:02:20|6306.47|6306.47|6306.42|6306.42|6306.47|6306.47|6306.19|6306.19|0
1634558550000|2021-10-18 12:02:30|6304.17|6304.17|6308.32|6308.32|6308.32|6308.32|6304.14|6304.14|0
1634558560000|2021-10-18 12:02:40|6308.11|6308.11|6308.44|6308.44|6309.32|6309.32|6308.11|6308.11|0
1634558570000|2021-10-18 12:02:50|6308.46|6308.46|6307.89|6307.89|6308.46|6308.46|6307.6|6307.6|0
1634558580000|2021-10-18 12:03:00|6307.65|6307.65|6306.26|6306.26|6307.65|6307.65|6306.26|6306.26|0
1634558590000|2021-10-18 12:03:10|6306.48|6306.48|6304.55|6304.55|6306.48|6306.48|6304.44|6304.44|0
1634558600000|2021-10-18 12:03:20|6303.97|6303.97|6304.26|6304.26|6304.47|6304.47|6303.97|6303.97|0
1634558610000|2021-10-18 12:03:30|6303.97|6303.97|6302.37|6302.37|6303.97|6303.97|6302.37|6302.37|0
1634558620000|2021-10-18 12:03:40|6302.8|6302.8|6302.73|6302.73|6303.02|6303.02|6302.73|6302.73|0
1634558630000|2021-10-18 12:03:50|6302.97|6302.97|6303.44|6303.44|6303.66|6303.66|6302.97|6302.97|0
1634558640000|2021-10-18 12:04:00|6302.8|6302.8|6302.8|6302.8|6302.8|6302.8|6302.8|6302.8|0
1634558650000|2021-10-18 12:04:10|6303.01|6303.01|6303.01|6303.01|6303.01|6303.01|6303.01|6303.01|0
1634558660000|2021-10-18 12:04:20|6302.8|6302.8|6303.33|6303.33|6303.33|6303.33|6302.08|6302.08|0
1634558670000|2021-10-18 12:04:30|6303.55|6303.55|6304.98|6304.98|6304.98|6304.98|6303.55|6303.55|0
1634558680000|2021-10-18 12:04:40|6304.76|6304.76|6304.76|6304.76|6304.76|6304.76|6304.76|6304.76|0
1634558690000|2021-10-18 12:04:50|6305.19|6305.19|6304.96|6304.96|6305.19|6305.19|6304.96|6304.96|0
1634558700000|2021-10-18 12:05:00|6305.65|6305.65|6305.63|6305.63|6305.87|6305.87|6305.63|6305.63|0
1634558710000|2021-10-18 12:05:10|6305.92|6305.92|6306.79|6306.79|6306.79|6306.79|6305.92|6305.92|0
1634558720000|2021-10-18 12:05:20|6306.5|6306.5|6307.24|6307.24|6307.24|6307.24|6306.5|6306.5|0
1634558740000|2021-10-18 12:05:40|6307.25|6307.25|6307.47|6307.47|6307.47|6307.47|6307.25|6307.25|0
1634558750000|2021-10-18 12:05:50|6307.73|6307.73|6309.12|6309.12|6309.12|6309.12|6307.73|6307.73|0
1634558760000|2021-10-18 12:06:00|6309.79|6309.79|6309.21|6309.21|6309.79|6309.79|6309.21|6309.21|0
1634558770000|2021-10-18 12:06:10|6308.16|6308.16|6308.03|6308.03|6308.16|6308.16|6308.02|6308.02|0
1634558780000|2021-10-18 12:06:20|6307.36|6307.36|6307.36|6307.36|6307.36|6307.36|6307.15|6307.15|0
1634558790000|2021-10-18 12:06:30|6307.58|6307.58|6307.58|6307.58|6307.58|6307.58|6307.58|6307.58|0
1634558800000|2021-10-18 12:06:40|6307.79|6307.79|6308.77|6308.77|6308.77|6308.77|6307.79|6307.79|0
1634558810000|2021-10-18 12:06:50|6308.56|6308.56|6308.32|6308.32|6308.56|6308.56|6307.89|6307.89|0
1634558820000|2021-10-18 12:07:00|6308.3|6308.3|6308.3|6308.3|6308.3|6308.3|6308.3|6308.3|0
1634558830000|2021-10-18 12:07:10|6308.08|6308.08|6307.44|6307.44|6308.08|6308.08|6307.44|6307.44|0
1634558840000|2021-10-18 12:07:20|6307.05|6307.05|6306.84|6306.84|6307.05|6307.05|6306.62|6306.62|0
1634558850000|2021-10-18 12:07:30|6307.63|6307.63|6308.1|6308.1|6308.1|6308.1|6307.63|6307.63|0
1634558860000|2021-10-18 12:07:40|6307.88|6307.88|6307.91|6307.91|6307.91|6307.91|6307.45|6307.45|0
1634558870000|2021-10-18 12:07:50|6307.89|6307.89|6307.46|6307.46|6307.89|6307.89|6307.46|6307.46|0
1634558880000|2021-10-18 12:08:00|6307.89|6307.89|6308.18|6308.18|6308.18|6308.18|6307.89|6307.89|0
1634558890000|2021-10-18 12:08:10|6308.42|6308.42|6308.92|6308.92|6308.92|6308.92|6308.42|6308.42|0
1634558900000|2021-10-18 12:08:20|6309.37|6309.37|6309.16|6309.16|6309.59|6309.59|6309.16|6309.16|0
1634558910000|2021-10-18 12:08:30|6309.37|6309.37|6308.65|6308.65|6309.37|6309.37|6308.65|6308.65|0
1634558920000|2021-10-18 12:08:40|6308.61|6308.61|6308.61|6308.61|6308.61|6308.61|6308.61|6308.61|0
1634558930000|2021-10-18 12:08:50|6309.04|6309.04|6310.36|6310.36|6310.36|6310.36|6309.04|6309.04|0
1634558940000|2021-10-18 12:09:00|6310.15|6310.15|6310.17|6310.17|6310.17|6310.17|6310.15|6310.15|0
1634558950000|2021-10-18 12:09:10|6310.19|6310.19|6310.19|6310.19|6310.19|6310.19|6310.19|6310.19|0
1634558960000|2021-10-18 12:09:20|6309.9|6309.9|6309.42|6309.42|6309.9|6309.9|6309.42|6309.42|0
1634558970000|2021-10-18 12:09:30|6309.66|6309.66|6311.38|6311.38|6311.38|6311.38|6309.66|6309.66|0
1634558980000|2021-10-18 12:09:40|6311.17|6311.17|6311.17|6311.17|6311.17|6311.17|6311.17|6311.17|0
1634558990000|2021-10-18 12:09:50|6310.06|6310.06|6310.57|6310.57|6310.57|6310.57|6310.06|6310.06|0
1634559000000|2021-10-18 12:10:00|6310.59|6310.59|6309.37|6309.37|6310.59|6310.59|6309.37|6309.37|0
1634559010000|2021-10-18 12:10:10|6309.61|6309.61|6307.04|6307.04|6309.61|6309.61|6307.04|6307.04|0
1634559020000|2021-10-18 12:10:20|6306.32|6306.32|6304.36|6304.36|6306.32|6306.32|6304.36|6304.36|0
1634559030000|2021-10-18 12:10:30|6304.57|6304.57|6304.36|6304.36|6304.57|6304.57|6304.36|6304.36|0
1634559040000|2021-10-18 12:10:40|6304.14|6304.14|6304.14|6304.14|6304.36|6304.36|6304.14|6304.14|0
1634559050000|2021-10-18 12:10:50|6304.57|6304.57|6302.16|6302.16|6304.57|6304.57|6302.16|6302.16|0
1634559060000|2021-10-18 12:11:00|6302.59|6302.59|6302.88|6302.88|6303.12|6303.12|6302.59|6302.59|0
1634559080000|2021-10-18 12:11:20|6303.53|6303.53|6305.04|6305.04|6305.04|6305.04|6303.53|6303.53|0
1634559090000|2021-10-18 12:11:30|6304.8|6304.8|6304.37|6304.37|6304.8|6304.8|6304.37|6304.37|0
1634559100000|2021-10-18 12:11:40|6304.8|6304.8|6304.08|6304.08|6304.8|6304.8|6304.08|6304.08|0
1634559110000|2021-10-18 12:11:50|6304.51|6304.51|6304.99|6304.99|6305.2|6305.2|6304.51|6304.51|0
1634559120000|2021-10-18 12:12:00|6305.56|6305.56|6305.33|6305.33|6306.02|6306.02|6305.33|6305.33|0
1634559130000|2021-10-18 12:12:10|6305.12|6305.12|6305.67|6305.67|6305.91|6305.91|6305.12|6305.12|0
1634559140000|2021-10-18 12:12:20|6305.46|6305.46|6305.23|6305.23|6305.52|6305.52|6305.23|6305.23|0
1634559150000|2021-10-18 12:12:30|6305.21|6305.21|6305.48|6305.48|6305.48|6305.48|6305.19|6305.19|0
1634559160000|2021-10-18 12:12:40|6305.5|6305.5|6305.28|6305.28|6305.5|6305.5|6305.28|6305.28|0
1634559170000|2021-10-18 12:12:50|6305.07|6305.07|6304.85|6304.85|6305.5|6305.5|6304.85|6304.85|0
1634559180000|2021-10-18 12:13:00|6304.64|6304.64|6303.56|6303.56|6305.07|6305.07|6303.56|6303.56|0
1634559190000|2021-10-18 12:13:10|6303.54|6303.54|6302.9|6302.9|6303.54|6303.54|6302.9|6302.9|0
1634559200000|2021-10-18 12:13:20|6301.26|6301.26|6299.95|6299.95|6301.26|6301.26|6299.95|6299.95|0
1634559210000|2021-10-18 12:13:30|6299.37|6299.37|6298.63|6298.63|6299.59|6299.59|6298.42|6298.42|0
1634559220000|2021-10-18 12:13:40|6299.09|6299.09|6299.38|6299.38|6299.38|6299.38|6298.87|6298.87|0
1634559230000|2021-10-18 12:13:50|6299.16|6299.16|6299.65|6299.65|6299.87|6299.87|6299.16|6299.16|0
1634559240000|2021-10-18 12:14:00|6300.64|6300.64|6302.29|6302.29|6302.29|6302.29|6300.64|6300.64|0
1634559250000|2021-10-18 12:14:10|6302|6302|6300.62|6300.62|6302|6302|6300.62|6300.62|0
1634559260000|2021-10-18 12:14:20|6300.33|6300.33|6300.78|6300.78|6300.78|6300.78|6299.85|6299.85|0
1634559270000|2021-10-18 12:14:30|6300.31|6300.31|6300.52|6300.52|6300.52|6300.52|6300.31|6300.31|0
1634559280000|2021-10-18 12:14:40|6300.81|6300.81|6302.03|6302.03|6302.27|6302.27|6300.81|6300.81|0
1634559310000|2021-10-18 12:15:10|6302.27|6302.27|6303.77|6303.77|6303.77|6303.77|6302.27|6302.27|0
1634559320000|2021-10-18 12:15:20|6303.51|6303.51|6303.51|6303.51|6303.51|6303.51|6303.51|6303.51|0
1634559330000|2021-10-18 12:15:30|6303.55|6303.55|6301.7|6301.7|6303.55|6303.55|6301.7|6301.7|0
1634559340000|2021-10-18 12:15:40|6301.99|6301.99|6301.85|6301.85|6302.28|6302.28|6301.85|6301.85|0
1634559350000|2021-10-18 12:15:50|6301.61|6301.61|6299.6|6299.6|6301.61|6301.61|6299.6|6299.6|0
1634559360000|2021-10-18 12:16:00|6299.02|6299.02|6297.45|6297.45|6299.02|6299.02|6297.21|6297.21|0
1634559370000|2021-10-18 12:16:10|6297.42|6297.42|6297.42|6297.42|6297.42|6297.42|6297.42|6297.42|0
1634559380000|2021-10-18 12:16:20|6297.4|6297.4|6296.21|6296.21|6297.4|6297.4|6295.92|6295.92|0
1634559390000|2021-10-18 12:16:30|6296.42|6296.42|6297.74|6297.74|6297.91|6297.91|6296.42|6296.42|0
1634559400000|2021-10-18 12:16:40|6297.31|6297.31|6296.09|6296.09|6297.31|6297.31|6296.09|6296.09|0
1634559410000|2021-10-18 12:16:50|6296.38|6296.38|6296.38|6296.38|6296.38|6296.38|6296.38|6296.38|0
1634559420000|2021-10-18 12:17:00|6296.6|6296.6|6296.83|6296.83|6296.89|6296.89|6296.6|6296.6|0
1634559430000|2021-10-18 12:17:10|6296.62|6296.62|6298.39|6298.39|6298.61|6298.61|6296.62|6296.62|0
1634559450000|2021-10-18 12:17:30|6298.41|6298.41|6298.68|6298.68|6299.11|6299.11|6298.41|6298.41|0
1634559460000|2021-10-18 12:17:40|6298.2|6298.2|6298.66|6298.66|6298.66|6298.66|6298.2|6298.2|0
1634559470000|2021-10-18 12:17:50|6298.87|6298.87|6299.12|6299.12|6299.34|6299.34|6298.87|6298.87|0
1634559480000|2021-10-18 12:18:00|6299.36|6299.36|6298.68|6298.68|6299.36|6299.36|6298.68|6298.68|0
1634559490000|2021-10-18 12:18:10|6299.11|6299.11|6299.11|6299.11|6299.11|6299.11|6298.87|6298.87|0
1634559500000|2021-10-18 12:18:20|6298.87|6298.87|6296.19|6296.19|6298.87|6298.87|6296.19|6296.19|0
1634559510000|2021-10-18 12:18:30|6295.95|6295.95|6295.52|6295.52|6295.95|6295.95|6295.52|6295.52|0
1634559520000|2021-10-18 12:18:40|6295.81|6295.81|6296.29|6296.29|6296.29|6296.29|6295.52|6295.52|0
1634559530000|2021-10-18 12:18:50|6296.3|6296.3|6296.29|6296.29|6296.3|6296.3|6296.29|6296.29|0
1634559540000|2021-10-18 12:19:00|6296.58|6296.58|6296.87|6296.87|6297.08|6297.08|6296.58|6296.58|0
1634559550000|2021-10-18 12:19:10|6297.08|6297.08|6297.08|6297.08|6297.08|6297.08|6296.79|6296.79|0
1634559560000|2021-10-18 12:19:20|6296.5|6296.5|6295.92|6295.92|6296.5|6296.5|6295.92|6295.92|0
1634559570000|2021-10-18 12:19:30|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|0
1634559580000|2021-10-18 12:19:40|6295.52|6295.52|6295.52|6295.52|6295.52|6295.52|6295.52|6295.52|0
1634559590000|2021-10-18 12:19:50|6296|6296|6296|6296|6296|6296|6296|6296|0
1634559600000|2021-10-18 12:20:00|6296.21|6296.21|6297.56|6297.56|6297.56|6297.56|6296|6296|0
1634559610000|2021-10-18 12:20:10|6298.28|6298.28|6298.28|6298.28|6298.28|6298.28|6298.28|6298.28|0
1634559620000|2021-10-18 12:20:20|6298.29|6298.29|6298.29|6298.29|6298.29|6298.29|6298.29|6298.29|0
1634559630000|2021-10-18 12:20:30|6298.94|6298.94|6297.33|6297.33|6298.94|6298.94|6297.33|6297.33|0
1634559650000|2021-10-18 12:20:50|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|0
1634559670000|2021-10-18 12:21:10|6298.38|6298.38|6298.67|6298.67|6298.67|6298.67|6298.38|6298.38|0
1634559680000|2021-10-18 12:21:20|6298.65|6298.65|6298.65|6298.65|6298.65|6298.65|6298.65|6298.65|0
1634559690000|2021-10-18 12:21:30|6298.36|6298.36|6298.38|6298.38|6298.58|6298.58|6298.09|6298.09|0
1634559700000|2021-10-18 12:21:40|6298.62|6298.62|6299.41|6299.41|6299.41|6299.41|6298.62|6298.62|0
1634559710000|2021-10-18 12:21:50|6299.89|6299.89|6300.18|6300.18|6300.18|6300.18|6299.89|6299.89|0
1634559720000|2021-10-18 12:22:00|6300.61|6300.61|6300.82|6300.82|6300.82|6300.82|6300.61|6300.61|0
1634559730000|2021-10-18 12:22:10|6301.4|6301.4|6301.4|6301.4|6301.4|6301.4|6301.4|6301.4|0
1634559740000|2021-10-18 12:22:20|6301.62|6301.62|6301.35|6301.35|6301.62|6301.62|6301.33|6301.33|0
1634559760000|2021-10-18 12:22:40|6301.28|6301.28|6301.2|6301.2|6301.49|6301.49|6301.2|6301.2|0
1634559770000|2021-10-18 12:22:50|6300.99|6300.99|6300.7|6300.7|6300.99|6300.99|6300.7|6300.7|0
1634559780000|2021-10-18 12:23:00|6300.22|6300.22|6300.22|6300.22|6300.22|6300.22|6300.22|6300.22|0
1634559790000|2021-10-18 12:23:10|6301.37|6301.37|6301.37|6301.37|6301.37|6301.37|6301.37|6301.37|0
1634559800000|2021-10-18 12:23:20|6301.66|6301.66|6301.67|6301.67|6302.13|6302.13|6301.66|6301.66|0
1634559810000|2021-10-18 12:23:30|6301.88|6301.88|6302.63|6302.63|6302.63|6302.63|6301.88|6301.88|0
1634559820000|2021-10-18 12:23:40|6302.41|6302.41|6304.5|6304.5|6304.5|6304.5|6302.41|6302.41|0
1634559840000|2021-10-18 12:24:00|6305.14|6305.14|6306.81|6306.81|6306.81|6306.81|6305.14|6305.14|0
1634559850000|2021-10-18 12:24:10|6305.94|6305.94|6306.23|6306.23|6306.23|6306.23|6305.94|6305.94|0
1634559860000|2021-10-18 12:24:20|6306.47|6306.47|6306.68|6306.68|6306.68|6306.68|6306.47|6306.47|0
1634559870000|2021-10-18 12:24:30|6306.45|6306.45|6306.45|6306.45|6306.45|6306.45|6306.45|6306.45|0
1634559880000|2021-10-18 12:24:40|6306.43|6306.43|6306.47|6306.47|6306.47|6306.47|6306.43|6306.43|0
1634559890000|2021-10-18 12:24:50|6306.71|6306.71|6307|6307|6307|6307|6306.71|6306.71|0
1634559900000|2021-10-18 12:25:00|6306.71|6306.71|6306.68|6306.68|6306.71|6306.71|6306.68|6306.68|0
1634559910000|2021-10-18 12:25:10|6306.97|6306.97|6306.97|6306.97|6306.97|6306.97|6306.68|6306.68|0
1634559920000|2021-10-18 12:25:20|6306.76|6306.76|6306.94|6306.94|6306.96|6306.96|6306.03|6306.03|0
1634559930000|2021-10-18 12:25:30|6307.16|6307.16|6307.16|6307.16|6307.16|6307.16|6307.16|6307.16|0
1634559940000|2021-10-18 12:25:40|6307.4|6307.4|6308.5|6308.5|6308.81|6308.81|6307.4|6307.4|0
1634559950000|2021-10-18 12:25:50|6309.08|6309.08|6309|6309|6309.29|6309.29|6309|6309|0
1634559970000|2021-10-18 12:26:10|6309.43|6309.43|6309.72|6309.72|6309.72|6309.72|6309.43|6309.43|0
1634559980000|2021-10-18 12:26:20|6309.69|6309.69|6310.72|6310.72|6310.94|6310.94|6309.69|6309.69|0
1634559990000|2021-10-18 12:26:30|6310.43|6310.43|6310.43|6310.43|6310.43|6310.43|6310.41|6310.41|0
1634560000000|2021-10-18 12:26:40|6310.41|6310.41|6310.41|6310.41|6310.41|6310.41|6310.41|6310.41|0
1634560020000|2021-10-18 12:27:00|6310.7|6310.7|6310.16|6310.16|6310.7|6310.7|6310.16|6310.16|0
1634560030000|2021-10-18 12:27:10|6311.07|6311.07|6311.27|6311.27|6311.51|6311.51|6311.07|6311.07|0
1634560040000|2021-10-18 12:27:20|6311.25|6311.25|6312.56|6312.56|6312.56|6312.56|6310.65|6310.65|0
1634560050000|2021-10-18 12:27:30|6312.78|6312.78|6312.78|6312.78|6312.78|6312.78|6312.78|6312.78|0
1634560060000|2021-10-18 12:27:40|6312.99|6312.99|6314.21|6314.21|6314.21|6314.21|6312.99|6312.99|0
1634560070000|2021-10-18 12:27:50|6314.26|6314.26|6314.26|6314.26|6314.26|6314.26|6314.02|6314.02|0
1634560080000|2021-10-18 12:28:00|6314.47|6314.47|6314.47|6314.47|6314.47|6314.47|6314.47|6314.47|0
1634560090000|2021-10-18 12:28:10|6314.02|6314.02|6314.02|6314.02|6314.02|6314.02|6314.02|6314.02|0
1634560100000|2021-10-18 12:28:20|6314.06|6314.06|6314.14|6314.14|6314.14|6314.14|6314.06|6314.06|0
1634560110000|2021-10-18 12:28:30|6313.93|6313.93|6313.93|6313.93|6313.93|6313.93|6313.93|6313.93|0
1634560130000|2021-10-18 12:28:50|6314.22|6314.22|6314.22|6314.22|6314.22|6314.22|6314.22|6314.22|0
1634560140000|2021-10-18 12:29:00|6314.43|6314.43|6313.93|6313.93|6314.43|6314.43|6313.93|6313.93|0
1634560160000|2021-10-18 12:29:20|6313.45|6313.45|6311.95|6311.95|6313.45|6313.45|6311.67|6311.67|0
1634560170000|2021-10-18 12:29:30|6311.74|6311.74|6306.72|6306.72|6311.75|6311.75|6306.72|6306.72|0
1634560180000|2021-10-18 12:29:40|6307.17|6307.17|6307.68|6307.68|6307.68|6307.68|6307.17|6307.17|0
1634560190000|2021-10-18 12:29:50|6307.89|6307.89|6308.18|6308.18|6308.18|6308.18|6307.89|6307.89|0
1634560200000|2021-10-18 12:30:00|6308.42|6308.42|6308.42|6308.42|6308.42|6308.42|6308.42|6308.42|0
1634560210000|2021-10-18 12:30:10|6309.13|6309.13|6309.13|6309.13|6309.13|6309.13|6309.13|6309.13|0
1634560220000|2021-10-18 12:30:20|6308.56|6308.56|6308.77|6308.77|6308.77|6308.77|6308.56|6308.56|0
1634560230000|2021-10-18 12:30:30|6308.06|6308.06|6309.33|6309.33|6309.33|6309.33|6308.06|6308.06|0
1634560240000|2021-10-18 12:30:40|6308.8|6308.8|6309.33|6309.33|6309.33|6309.33|6308.76|6308.76|0
1634560250000|2021-10-18 12:30:50|6309.12|6309.12|6309.58|6309.58|6309.58|6309.58|6309.1|6309.1|0
1634560260000|2021-10-18 12:31:00|6309.56|6309.56|6309.58|6309.58|6309.58|6309.58|6309.56|6309.56|0
1634560270000|2021-10-18 12:31:10|6309.5|6309.5|6309.86|6309.86|6309.86|6309.86|6309.48|6309.48|0
1634560290000|2021-10-18 12:31:30|6309.19|6309.19|6308.9|6308.9|6309.48|6309.48|6308.9|6308.9|0
1634560300000|2021-10-18 12:31:40|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|0
1634560310000|2021-10-18 12:31:50|6309.2|6309.2|6309.2|6309.2|6309.2|6309.2|6309.2|6309.2|0
1634560330000|2021-10-18 12:32:10|6308.96|6308.96|6310.25|6310.25|6310.25|6310.25|6308.67|6308.67|0
1634560340000|2021-10-18 12:32:20|6310.23|6310.23|6309.98|6309.98|6310.23|6310.23|6309.98|6309.98|0
1634560360000|2021-10-18 12:32:40|6310.19|6310.19|6310.19|6310.19|6310.19|6310.19|6310.19|6310.19|0
1634560370000|2021-10-18 12:32:50|6310.48|6310.48|6310.93|6310.93|6311.97|6311.97|6310.48|6310.48|0
1634560400000|2021-10-18 12:33:20|6311.37|6311.37|6309.54|6309.54|6312.3|6312.3|6309.54|6309.54|0
1634560410000|2021-10-18 12:33:30|6309.83|6309.83|6310.36|6310.36|6310.36|6310.36|6309.83|6309.83|0
1634560420000|2021-10-18 12:33:40|6310.65|6310.65|6308.58|6308.58|6310.65|6310.65|6308.58|6308.58|0
1634560440000|2021-10-18 12:34:00|6308.29|6308.29|6307.58|6307.58|6308.29|6308.29|6307.58|6307.58|0
1634560460000|2021-10-18 12:34:20|6306.72|6306.72|6306.43|6306.43|6306.72|6306.72|6306.43|6306.43|0
1634560470000|2021-10-18 12:34:30|6307.41|6307.41|6307.12|6307.12|6307.41|6307.41|6307.12|6307.12|0
1634560490000|2021-10-18 12:34:50|6306.65|6306.65|6306.65|6306.65|6306.65|6306.65|6306.65|6306.65|0
1634560500000|2021-10-18 12:35:00|6306.93|6306.93|6306.91|6306.91|6306.93|6306.93|6306.55|6306.55|0
1634560530000|2021-10-18 12:35:30|6307.15|6307.15|6307.15|6307.15|6307.15|6307.15|6307.15|6307.15|0
1634560550000|2021-10-18 12:35:50|6306.86|6306.86|6307.06|6307.06|6307.06|6307.06|6306.85|6306.85|0
1634560560000|2021-10-18 12:36:00|6307.09|6307.09|6306.88|6306.88|6307.09|6307.09|6306.88|6306.88|0
1634560570000|2021-10-18 12:36:10|6306.11|6306.11|6303.79|6303.79|6306.11|6306.11|6303.79|6303.79|0
1634560590000|2021-10-18 12:36:30|6304.08|6304.08|6304.57|6304.57|6304.84|6304.84|6304.08|6304.08|0
1634560610000|2021-10-18 12:36:50|6304.81|6304.81|6304.81|6304.81|6304.81|6304.81|6304.81|6304.81|0
1634560620000|2021-10-18 12:37:00|6304.57|6304.57|6304.5|6304.5|6304.57|6304.57|6304.5|6304.5|0
1634560630000|2021-10-18 12:37:10|6304.26|6304.26|6304.25|6304.25|6304.26|6304.26|6303.97|6303.97|0
1634560640000|2021-10-18 12:37:20|6304.23|6304.23|6302.23|6302.23|6304.23|6304.23|6302.23|6302.23|0
1634560660000|2021-10-18 12:37:40|6301.94|6301.94|6301.92|6301.92|6301.94|6301.94|6301.9|6301.9|0
1634560670000|2021-10-18 12:37:50|6302.66|6302.66|6302.37|6302.37|6302.66|6302.66|6302.08|6302.08|0
1634560680000|2021-10-18 12:38:00|6302.39|6302.39|6303.35|6303.35|6303.35|6303.35|6302.39|6302.39|0
1634560690000|2021-10-18 12:38:10|6303.06|6303.06|6303.06|6303.06|6303.06|6303.06|6303.06|6303.06|0
1634560700000|2021-10-18 12:38:20|6303.35|6303.35|6303.57|6303.57|6303.57|6303.57|6303.35|6303.35|0
1634560720000|2021-10-18 12:38:40|6303.8|6303.8|6303.8|6303.8|6303.8|6303.8|6303.8|6303.8|0
1634560730000|2021-10-18 12:38:50|6304.09|6304.09|6304.35|6304.35|6304.35|6304.35|6304.09|6304.09|0
1634560740000|2021-10-18 12:39:00|6304.64|6304.64|6305.28|6305.28|6305.28|6305.28|6304.64|6304.64|0
1634560750000|2021-10-18 12:39:10|6305.54|6305.54|6306.37|6306.37|6306.37|6306.37|6305.54|6305.54|0
1634560780000|2021-10-18 12:39:40|6306.39|6306.39|6306.39|6306.39|6306.39|6306.39|6306.39|6306.39|0
1634560790000|2021-10-18 12:39:50|6305.75|6305.75|6305.75|6305.75|6305.75|6305.75|6305.75|6305.75|0
1634560800000|2021-10-18 12:40:00|6305.46|6305.46|6305.46|6305.46|6305.46|6305.46|6305.46|6305.46|0
1634560810000|2021-10-18 12:40:10|6305.32|6305.32|6305.32|6305.32|6305.32|6305.32|6305.32|6305.32|0
1634560820000|2021-10-18 12:40:20|6305.03|6305.03|6304.55|6304.55|6305.03|6305.03|6304.55|6304.55|0
1634560830000|2021-10-18 12:40:30|6304.34|6304.34|6303.33|6303.33|6304.34|6304.34|6303.33|6303.33|0
1634560850000|2021-10-18 12:40:50|6303.43|6303.43|6303.72|6303.72|6303.72|6303.72|6303.43|6303.43|0
1634560870000|2021-10-18 12:41:10|6303.48|6303.48|6303.48|6303.48|6303.48|6303.48|6303.48|6303.48|0
1634560880000|2021-10-18 12:41:20|6303.91|6303.91|6303.87|6303.87|6303.91|6303.91|6303.62|6303.62|0
1634560900000|2021-10-18 12:41:40|6304.16|6304.16|6303.97|6303.97|6304.16|6304.16|6303.95|6303.95|0
1634560910000|2021-10-18 12:41:50|6304.83|6304.83|6304.81|6304.81|6304.83|6304.83|6304.81|6304.81|0
1634560920000|2021-10-18 12:42:00|6304.24|6304.24|6304.24|6304.24|6304.24|6304.24|6304.24|6304.24|0
1634560930000|2021-10-18 12:42:10|6303.95|6303.95|6303.95|6303.95|6303.95|6303.95|6303.95|6303.95|0
1634560940000|2021-10-18 12:42:20|6303.66|6303.66|6303.66|6303.66|6303.66|6303.66|6303.66|6303.66|0
1634560950000|2021-10-18 12:42:30|6303.37|6303.37|6303.61|6303.61|6303.61|6303.61|6303.37|6303.37|0
1634560960000|2021-10-18 12:42:40|6303.59|6303.59|6302.73|6302.73|6303.59|6303.59|6302.73|6302.73|0
1634560970000|2021-10-18 12:42:50|6302.15|6302.15|6301.86|6301.86|6302.15|6302.15|6301.86|6301.86|0
1634560980000|2021-10-18 12:43:00|6301.57|6301.57|6300.33|6300.33|6301.57|6301.57|6300.33|6300.33|0
1634560990000|2021-10-18 12:43:10|6300.31|6300.31|6300.33|6300.33|6300.33|6300.33|6300.31|6300.31|0
1634561000000|2021-10-18 12:43:20|6300.09|6300.09|6299.41|6299.41|6300.09|6300.09|6299.23|6299.23|0
1634561010000|2021-10-18 12:43:30|6299.39|6299.39|6299.39|6299.39|6299.39|6299.39|6299.39|6299.39|0
1634561020000|2021-10-18 12:43:40|6299.1|6299.1|6299.53|6299.53|6299.53|6299.53|6299.1|6299.1|0
1634561030000|2021-10-18 12:43:50|6299.1|6299.1|6298.89|6298.89|6299.1|6299.1|6298.89|6298.89|0
1634561040000|2021-10-18 12:44:00|6299.18|6299.18|6298.12|6298.12|6299.18|6299.18|6297.83|6297.83|0
1634561050000|2021-10-18 12:44:10|6298.65|6298.65|6298.36|6298.36|6298.94|6298.94|6298.36|6298.36|0
1634561060000|2021-10-18 12:44:20|6298.15|6298.15|6298.15|6298.15|6298.15|6298.15|6298.15|6298.15|0
1634561080000|2021-10-18 12:44:40|6298.55|6298.55|6299.77|6299.77|6299.77|6299.77|6298.55|6298.55|0
1634561100000|2021-10-18 12:45:00|6299.99|6299.99|6300.99|6300.99|6301.35|6301.35|6299.99|6299.99|0
1634561110000|2021-10-18 12:45:10|6301.22|6301.22|6301.45|6301.45|6301.73|6301.73|6301.21|6301.21|0
1634561120000|2021-10-18 12:45:20|6301.46|6301.46|6301.79|6301.79|6301.79|6301.79|6301.46|6301.46|0
1634561130000|2021-10-18 12:45:30|6301.55|6301.55|6301.55|6301.55|6301.55|6301.55|6301.55|6301.55|0
1634561140000|2021-10-18 12:45:40|6301.52|6301.52|6301.31|6301.31|6301.52|6301.52|6301.31|6301.31|0
1634561150000|2021-10-18 12:45:50|6301.27|6301.27|6300.82|6300.82|6301.27|6301.27|6300.82|6300.82|0
1634561160000|2021-10-18 12:46:00|6301.77|6301.77|6301.2|6301.2|6301.77|6301.77|6301.2|6301.2|0
1634561170000|2021-10-18 12:46:10|6301.18|6301.18|6301.47|6301.47|6301.47|6301.47|6301.18|6301.18|0
1634561180000|2021-10-18 12:46:20|6301.25|6301.25|6301.02|6301.02|6301.25|6301.25|6301.02|6301.02|0
1634561190000|2021-10-18 12:46:30|6301|6301|6300.52|6300.52|6301|6301|6300.52|6300.52|0
1634561220000|2021-10-18 12:47:00|6300.51|6300.51|6297.67|6297.67|6300.51|6300.51|6297.67|6297.67|0
1634561230000|2021-10-18 12:47:10|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|0
1634561240000|2021-10-18 12:47:20|6297.47|6297.47|6296.94|6296.94|6298.05|6298.05|6296.94|6296.94|0
1634561250000|2021-10-18 12:47:30|6296.65|6296.65|6295|6295|6297.23|6297.23|6295|6295|0
1634561260000|2021-10-18 12:47:40|6294.98|6294.98|6295.49|6295.49|6295.49|6295.49|6294.95|6294.95|0
1634561270000|2021-10-18 12:47:50|6296.45|6296.45|6295.93|6295.93|6296.45|6296.45|6295.86|6295.86|0
1634561280000|2021-10-18 12:48:00|6296.15|6296.15|6296.09|6296.09|6296.15|6296.15|6295.86|6295.86|0
1634561300000|2021-10-18 12:48:20|6295.8|6295.8|6295.8|6295.8|6295.8|6295.8|6295.8|6295.8|0
1634561310000|2021-10-18 12:48:30|6296.04|6296.04|6296|6296|6296.33|6296.33|6296|6296|0
1634561320000|2021-10-18 12:48:40|6295.52|6295.52|6295.23|6295.23|6295.74|6295.74|6295.23|6295.23|0
1634561330000|2021-10-18 12:48:50|6295.22|6295.22|6295.7|6295.7|6295.7|6295.7|6295.22|6295.22|0
1634561340000|2021-10-18 12:49:00|6295.41|6295.41|6296.2|6296.2|6296.2|6296.2|6295.41|6295.41|0
1634561350000|2021-10-18 12:49:10|6295.96|6295.96|6293.86|6293.86|6295.96|6295.96|6293.86|6293.86|0
1634561360000|2021-10-18 12:49:20|6293.28|6293.28|6293.27|6293.27|6293.28|6293.28|6293.27|6293.27|0
1634561370000|2021-10-18 12:49:30|6293.5|6293.5|6292.77|6292.77|6293.72|6293.72|6292.77|6292.77|0
1634561380000|2021-10-18 12:49:40|6292.71|6292.71|6292.03|6292.03|6292.71|6292.71|6292.03|6292.03|0
1634561390000|2021-10-18 12:49:50|6291.81|6291.81|6291.81|6291.81|6291.81|6291.81|6291.81|6291.81|0
1634561400000|2021-10-18 12:50:00|6292.03|6292.03|6294.24|6294.24|6294.24|6294.24|6292.03|6292.03|0
1634561410000|2021-10-18 12:50:10|6294.46|6294.46|6293.48|6293.48|6294.48|6294.48|6293.48|6293.48|0
1634561420000|2021-10-18 12:50:20|6293.77|6293.77|6292.51|6292.51|6293.77|6293.77|6292.47|6292.47|0
1634561430000|2021-10-18 12:50:30|6292.22|6292.22|6292.22|6292.22|6292.22|6292.22|6292.22|6292.22|0
1634561440000|2021-10-18 12:50:40|6290.05|6290.05|6290.29|6290.29|6290.29|6290.29|6290.02|6290.02|0
1634561450000|2021-10-18 12:50:50|6290.86|6290.86|6290.62|6290.62|6291.77|6291.77|6290.62|6290.62|0
1634561460000|2021-10-18 12:51:00|6291.19|6291.19|6289.18|6289.18|6291.19|6291.19|6289.18|6289.18|0
1634561470000|2021-10-18 12:51:10|6288.88|6288.88|6288.55|6288.55|6289.12|6289.12|6288.55|6288.55|0
1634561480000|2021-10-18 12:51:20|6287.97|6287.97|6286.93|6286.93|6288.26|6288.26|6286.39|6286.39|0
1634561490000|2021-10-18 12:51:30|6286.64|6286.64|6285.24|6285.24|6286.93|6286.93|6285.24|6285.24|0
1634561500000|2021-10-18 12:51:40|6285.02|6285.02|6283.18|6283.18|6285.02|6285.02|6283.18|6283.18|0
1634561510000|2021-10-18 12:51:50|6282.89|6282.89|6283.99|6283.99|6283.99|6283.99|6282.89|6282.89|0
1634561520000|2021-10-18 12:52:00|6283.65|6283.65|6283.65|6283.65|6283.94|6283.94|6283.65|6283.65|0
1634561530000|2021-10-18 12:52:10|6283.94|6283.94|6284.67|6284.67|6284.67|6284.67|6283.94|6283.94|0
1634561540000|2021-10-18 12:52:20|6284.69|6284.69|6284.69|6284.69|6284.69|6284.69|6284.69|6284.69|0
1634561560000|2021-10-18 12:52:40|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|0
1634561570000|2021-10-18 12:52:50|6284.09|6284.09|6284.37|6284.37|6284.39|6284.39|6284.09|6284.09|0
1634561580000|2021-10-18 12:53:00|6284.35|6284.35|6281|6281|6284.35|6284.35|6281|6281|0
1634561590000|2021-10-18 12:53:10|6280.77|6280.77|6277.93|6277.93|6280.77|6280.77|6277.93|6277.93|0
1634561600000|2021-10-18 12:53:20|6278.17|6278.17|6279.07|6279.07|6279.07|6279.07|6278.17|6278.17|0
1634561610000|2021-10-18 12:53:30|6279.11|6279.11|6278.89|6278.89|6279.13|6279.13|6278.89|6278.89|0
1634561620000|2021-10-18 12:53:40|6279.18|6279.18|6279.18|6279.18|6279.18|6279.18|6279.18|6279.18|0
1634561630000|2021-10-18 12:53:50|6278.89|6278.89|6278.94|6278.94|6279.18|6279.18|6278.6|6278.6|0
1634561640000|2021-10-18 12:54:00|6278.65|6278.65|6279.13|6279.13|6279.13|6279.13|6278.65|6278.65|0
1634561660000|2021-10-18 12:54:20|6278.08|6278.08|6278.94|6278.94|6278.94|6278.94|6278.08|6278.08|0
1634561690000|2021-10-18 12:54:50|6278.01|6278.01|6277.72|6277.72|6278.01|6278.01|6277.72|6277.72|0
1634561700000|2021-10-18 12:55:00|6277.74|6277.74|6277.74|6277.74|6277.74|6277.74|6277.74|6277.74|0
1634561710000|2021-10-18 12:55:10|6277.75|6277.75|6275.48|6275.48|6277.75|6277.75|6275.48|6275.48|0
1634561720000|2021-10-18 12:55:20|6274.62|6274.62|6274.58|6274.58|6274.63|6274.63|6273.85|6273.85|0
1634561730000|2021-10-18 12:55:30|6273.28|6273.28|6271.99|6271.99|6273.28|6273.28|6271.7|6271.7|0
1634561740000|2021-10-18 12:55:40|6271.98|6271.98|6270.35|6270.35|6271.98|6271.98|6270.35|6270.35|0
1634561750000|2021-10-18 12:55:50|6270.93|6270.93|6271.14|6271.14|6271.14|6271.14|6270.93|6270.93|0
1634561760000|2021-10-18 12:56:00|6271.43|6271.43|6270.06|6270.06|6271.43|6271.43|6270.06|6270.06|0
1634561770000|2021-10-18 12:56:10|6270.35|6270.35|6270.33|6270.33|6270.35|6270.35|6270.33|6270.33|0
1634561780000|2021-10-18 12:56:20|6270.12|6270.12|6270.12|6270.12|6270.36|6270.36|6270.12|6270.12|0
1634561790000|2021-10-18 12:56:30|6270.41|6270.41|6271.36|6271.36|6271.36|6271.36|6270.41|6270.41|0
1634561800000|2021-10-18 12:56:40|6271.4|6271.4|6271.69|6271.69|6271.69|6271.69|6271.4|6271.4|0
1634561810000|2021-10-18 12:56:50|6271.71|6271.71|6272.01|6272.01|6272.01|6272.01|6271.71|6271.71|0
1634561820000|2021-10-18 12:57:00|6271.72|6271.72|6270.48|6270.48|6271.72|6271.72|6270.48|6270.48|0
1634561830000|2021-10-18 12:57:10|6270.26|6270.26|6270.05|6270.05|6270.26|6270.26|6270.05|6270.05|0
1634561840000|2021-10-18 12:57:20|6269.82|6269.82|6269.53|6269.53|6269.82|6269.82|6269.53|6269.53|0
1634561850000|2021-10-18 12:57:30|6269.55|6269.55|6269.55|6269.55|6269.55|6269.55|6269.55|6269.55|0
1634561860000|2021-10-18 12:57:40|6270.02|6270.02|6270.02|6270.02|6270.02|6270.02|6270.02|6270.02|0
1634561870000|2021-10-18 12:57:50|6269.12|6269.12|6270.26|6270.26|6270.26|6270.26|6269.12|6269.12|0
1634561880000|2021-10-18 12:58:00|6270.28|6270.28|6269.16|6269.16|6270.57|6270.57|6269.16|6269.16|0
1634561890000|2021-10-18 12:58:10|6268.58|6268.58|6266.59|6266.59|6268.58|6268.58|6266.59|6266.59|0
1634561900000|2021-10-18 12:58:20|6267.81|6267.81|6266.71|6266.71|6268.02|6268.02|6266.71|6266.71|0
1634561910000|2021-10-18 12:58:30|6266.14|6266.14|6265.49|6265.49|6266.14|6266.14|6265.49|6265.49|0
1634561920000|2021-10-18 12:58:40|6265.27|6265.27|6265.27|6265.27|6265.27|6265.27|6265.27|6265.27|0
1634561930000|2021-10-18 12:58:50|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|0
1634561940000|2021-10-18 12:59:00|6265.31|6265.31|6265.31|6265.31|6265.31|6265.31|6265.31|6265.31|0
1634561950000|2021-10-18 12:59:10|6265.6|6265.6|6266.39|6266.39|6266.39|6266.39|6265.6|6265.6|0
1634561960000|2021-10-18 12:59:20|6266.4|6266.4|6266.58|6266.58|6266.62|6266.62|6266.4|6266.4|0
1634561970000|2021-10-18 12:59:30|6266.37|6266.37|6266.15|6266.15|6266.37|6266.37|6265.7|6265.7|0
1634561980000|2021-10-18 12:59:40|6266.63|6266.63|6266.85|6266.85|6266.85|6266.85|6266.63|6266.63|0
1634561990000|2021-10-18 12:59:50|6267.07|6267.07|6267.61|6267.61|6268.19|6268.19|6267.07|6267.07|0
1634562000000|2021-10-18 13:00:00|6268.19|6268.19|6269.41|6269.41|6269.41|6269.41|6268.19|6268.19|0
1634562010000|2021-10-18 13:00:10|6269.12|6269.12|6266.87|6266.87|6269.12|6269.12|6266.87|6266.87|0
1634562020000|2021-10-18 13:00:20|6267.16|6267.16|6267.34|6267.34|6267.34|6267.34|6267.12|6267.12|0
1634562030000|2021-10-18 13:00:30|6267.55|6267.55|6268.39|6268.39|6268.39|6268.39|6267.55|6267.55|0
1634562040000|2021-10-18 13:00:40|6268.41|6268.41|6268.99|6268.99|6268.99|6268.99|6268.41|6268.41|0
1634562050000|2021-10-18 13:00:50|6270.8|6270.8|6270.79|6270.79|6270.8|6270.8|6270.79|6270.79|0
1634562060000|2021-10-18 13:01:00|6270.81|6270.81|6270.86|6270.86|6270.86|6270.86|6270.28|6270.28|0
1634562070000|2021-10-18 13:01:10|6271.33|6271.33|6271.33|6271.33|6271.78|6271.78|6271.33|6271.33|0
1634562080000|2021-10-18 13:01:20|6271.57|6271.57|6270.08|6270.08|6271.57|6271.57|6270.08|6270.08|0
1634562090000|2021-10-18 13:01:30|6270.3|6270.3|6270.37|6270.37|6270.37|6270.37|6270.08|6270.08|0
1634562100000|2021-10-18 13:01:40|6270.59|6270.59|6270.8|6270.8|6270.8|6270.8|6270.59|6270.59|0
1634562110000|2021-10-18 13:01:50|6271.09|6271.09|6271.23|6271.23|6271.66|6271.66|6270.9|6270.9|0
1634562120000|2021-10-18 13:02:00|6271.21|6271.21|6270.97|6270.97|6271.21|6271.21|6270.97|6270.97|0
1634562130000|2021-10-18 13:02:10|6270.39|6270.39|6266.93|6266.93|6270.39|6270.39|6266.93|6266.93|0
1634562140000|2021-10-18 13:02:20|6266.64|6266.64|6265.28|6265.28|6266.64|6266.64|6264.99|6264.99|0
1634562150000|2021-10-18 13:02:30|6264.99|6264.99|6267.32|6267.32|6267.32|6267.32|6264.57|6264.57|0
1634562160000|2021-10-18 13:02:40|6267.83|6267.83|6267.89|6267.89|6268.56|6268.56|6267.83|6267.83|0
1634562170000|2021-10-18 13:02:50|6267.09|6267.09|6267.09|6267.09|6267.09|6267.09|6267.09|6267.09|0
1634562180000|2021-10-18 13:03:00|6266.52|6266.52|6266.81|6266.81|6266.81|6266.81|6266.52|6266.52|0
1634562190000|2021-10-18 13:03:10|6267.07|6267.07|6268.08|6268.08|6268.08|6268.08|6267.07|6267.07|0
1634562210000|2021-10-18 13:03:30|6267.84|6267.84|6269.03|6269.03|6269.03|6269.03|6267.84|6267.84|0
1634562220000|2021-10-18 13:03:40|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|0
1634562230000|2021-10-18 13:03:50|6269.01|6269.01|6268.72|6268.72|6269.01|6269.01|6268.72|6268.72|0
1634562240000|2021-10-18 13:04:00|6267.84|6267.84|6267.55|6267.55|6267.84|6267.84|6267.55|6267.55|0
1634562260000|2021-10-18 13:04:20|6267.76|6267.76|6268.27|6268.27|6268.5|6268.5|6267.76|6267.76|0
1634562270000|2021-10-18 13:04:30|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|0
1634562280000|2021-10-18 13:04:40|6268.83|6268.83|6270.07|6270.07|6270.07|6270.07|6268.83|6268.83|0
1634562290000|2021-10-18 13:04:50|6270.36|6270.36|6271.08|6271.08|6271.08|6271.08|6270.36|6270.36|0
1634562300000|2021-10-18 13:05:00|6271.29|6271.29|6271.29|6271.29|6271.29|6271.29|6271.29|6271.29|0
1634562320000|2021-10-18 13:05:20|6271.31|6271.31|6268.29|6268.29|6272.13|6272.13|6268.29|6268.29|0
1634562330000|2021-10-18 13:05:30|6267.58|6267.58|6268.08|6268.08|6268.29|6268.29|6267.58|6267.58|0
1634562340000|2021-10-18 13:05:40|6267.5|6267.5|6264.8|6264.8|6267.5|6267.5|6264.8|6264.8|0
1634562350000|2021-10-18 13:05:50|6264.51|6264.51|6264.19|6264.19|6264.51|6264.51|6264.19|6264.19|0
1634562360000|2021-10-18 13:06:00|6264.41|6264.41|6265.51|6265.51|6266.13|6266.13|6264.41|6264.41|0
1634562370000|2021-10-18 13:06:10|6265.5|6265.5|6264.39|6264.39|6265.51|6265.51|6264.39|6264.39|0
1634562380000|2021-10-18 13:06:20|6264.87|6264.87|6265.55|6265.55|6265.55|6265.55|6264.87|6264.87|0
1634562390000|2021-10-18 13:06:30|6265.34|6265.34|6265.34|6265.34|6265.34|6265.34|6265.34|6265.34|0
1634562400000|2021-10-18 13:06:40|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|0
1634562410000|2021-10-18 13:06:50|6265.16|6265.16|6265.45|6265.45|6265.45|6265.45|6265.16|6265.16|0
1634562420000|2021-10-18 13:07:00|6265.67|6265.67|6265.45|6265.45|6265.67|6265.67|6265.45|6265.45|0
1634562430000|2021-10-18 13:07:10|6265.41|6265.41|6265.78|6265.78|6265.78|6265.78|6264.88|6264.88|0
1634562440000|2021-10-18 13:07:20|6265.75|6265.75|6265.75|6265.75|6265.75|6265.75|6265.75|6265.75|0
1634562450000|2021-10-18 13:07:30|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|0
1634562460000|2021-10-18 13:07:40|6265.38|6265.38|6266.18|6266.18|6266.18|6266.18|6265.38|6265.38|0
1634562470000|2021-10-18 13:07:50|6267.04|6267.04|6266.96|6266.96|6267.47|6267.47|6266.75|6266.75|0
1634562480000|2021-10-18 13:08:00|6266.75|6266.75|6267.68|6267.68|6267.68|6267.68|6266.75|6266.75|0
1634562500000|2021-10-18 13:08:20|6269.33|6269.33|6269.09|6269.09|6269.33|6269.33|6269.09|6269.09|0
1634562510000|2021-10-18 13:08:30|6269.11|6269.11|6270.09|6270.09|6270.09|6270.09|6269.11|6269.11|0
1634562520000|2021-10-18 13:08:40|6270.07|6270.07|6269.5|6269.5|6270.07|6270.07|6269.5|6269.5|0
1634562530000|2021-10-18 13:08:50|6269.78|6269.78|6271.63|6271.63|6271.63|6271.63|6269.78|6269.78|0
1634562540000|2021-10-18 13:09:00|6271.65|6271.65|6271.94|6271.94|6271.94|6271.94|6271.65|6271.65|0
1634562550000|2021-10-18 13:09:10|6271.7|6271.7|6271.92|6271.92|6271.92|6271.92|6271.7|6271.7|0
1634562560000|2021-10-18 13:09:20|6272.37|6272.37|6271.92|6271.92|6272.66|6272.66|6271.92|6271.92|0
1634562570000|2021-10-18 13:09:30|6271.94|6271.94|6271.94|6271.94|6271.94|6271.94|6271.94|6271.94|0
1634562580000|2021-10-18 13:09:40|6272.15|6272.15|6272.15|6272.15|6272.37|6272.37|6272.15|6272.15|0
1634562590000|2021-10-18 13:09:50|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|0
1634562600000|2021-10-18 13:10:00|6272.18|6272.18|6275.18|6275.18|6275.2|6275.2|6272.18|6272.18|0
1634562610000|2021-10-18 13:10:10|6275.15|6275.15|6275.97|6275.97|6276.19|6276.19|6275.15|6275.15|0
1634562620000|2021-10-18 13:10:20|6275.28|6275.28|6275.57|6275.57|6275.57|6275.57|6275.28|6275.28|0
1634562630000|2021-10-18 13:10:30|6275.04|6275.04|6274.66|6274.66|6275.04|6275.04|6273.08|6273.08|0
1634562640000|2021-10-18 13:10:40|6273.79|6273.79|6273.51|6273.51|6273.79|6273.79|6273.51|6273.51|0
1634562650000|2021-10-18 13:10:50|6273.07|6273.07|6271.56|6271.56|6273.07|6273.07|6271.56|6271.56|0
1634562660000|2021-10-18 13:11:00|6271.27|6271.27|6270.36|6270.36|6271.27|6271.27|6270.36|6270.36|0
1634562670000|2021-10-18 13:11:10|6270.58|6270.58|6272.01|6272.01|6272.01|6272.01|6270.58|6270.58|0
1634562680000|2021-10-18 13:11:20|6272.3|6272.3|6272.3|6272.3|6272.3|6272.3|6272.3|6272.3|0
1634562690000|2021-10-18 13:11:30|6272.06|6272.06|6271.78|6271.78|6272.06|6272.06|6271.78|6271.78|0
1634562710000|2021-10-18 13:11:50|6271.61|6271.61|6272.9|6272.9|6272.9|6272.9|6271.61|6271.61|0
1634562730000|2021-10-18 13:12:10|6272.66|6272.66|6273.4|6273.4|6273.83|6273.83|6272.66|6272.66|0
1634562740000|2021-10-18 13:12:20|6272.9|6272.9|6272.9|6272.9|6272.9|6272.9|6272.9|6272.9|0
1634562750000|2021-10-18 13:12:30|6273.21|6273.21|6273.97|6273.97|6273.97|6273.97|6273.21|6273.21|0
1634562760000|2021-10-18 13:12:40|6273.68|6273.68|6273.68|6273.68|6273.68|6273.68|6273.68|6273.68|0
1634562770000|2021-10-18 13:12:50|6273.89|6273.89|6274.13|6274.13|6274.13|6274.13|6273.89|6273.89|0
1634562780000|2021-10-18 13:13:00|6273.84|6273.84|6273.83|6273.83|6273.84|6273.84|6273.83|6273.83|0
1634562790000|2021-10-18 13:13:10|6273.82|6273.82|6273.54|6273.54|6273.82|6273.82|6273.53|6273.53|0
1634562800000|2021-10-18 13:13:20|6273.25|6273.25|6274.28|6274.28|6274.28|6274.28|6273.25|6273.25|0
1634562830000|2021-10-18 13:13:50|6274.57|6274.57|6275.08|6275.08|6275.08|6275.08|6274.57|6274.57|0
1634562840000|2021-10-18 13:14:00|6275.12|6275.12|6275.98|6275.98|6275.98|6275.98|6275.12|6275.12|0
1634562850000|2021-10-18 13:14:10|6276.22|6276.22|6275.3|6275.3|6276.22|6276.22|6275.3|6275.3|0
1634562860000|2021-10-18 13:14:20|6275.31|6275.31|6275.09|6275.09|6275.31|6275.31|6275.09|6275.09|0
1634562870000|2021-10-18 13:14:30|6275.67|6275.67|6275.67|6275.67|6275.67|6275.67|6275.67|6275.67|0
1634562890000|2021-10-18 13:14:50|6275.38|6275.38|6275.09|6275.09|6275.38|6275.38|6275.09|6275.09|0
1634562900000|2021-10-18 13:15:00|6275.04|6275.04|6275.05|6275.05|6275.05|6275.05|6275.04|6275.04|0
1634562910000|2021-10-18 13:15:10|6275.27|6275.27|6274.26|6274.26|6275.27|6275.27|6274.26|6274.26|0
1634562920000|2021-10-18 13:15:20|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|0
1634562930000|2021-10-18 13:15:30|6274.5|6274.5|6273.75|6273.75|6274.5|6274.5|6273.75|6273.75|0
1634562940000|2021-10-18 13:15:40|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|0
1634562950000|2021-10-18 13:15:50|6274.71|6274.71|6274.71|6274.71|6274.71|6274.71|6274.71|6274.71|0
1634562970000|2021-10-18 13:16:10|6274.95|6274.95|6275.04|6275.04|6275.33|6275.33|6274.59|6274.59|0
1634562980000|2021-10-18 13:16:20|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|0
1634562990000|2021-10-18 13:16:30|6274.28|6274.28|6272.6|6272.6|6274.28|6274.28|6272.6|6272.6|0
1634563000000|2021-10-18 13:16:40|6272.31|6272.31|6272.31|6272.31|6272.31|6272.31|6272.31|6272.31|0
1634563010000|2021-10-18 13:16:50|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|0
1634563020000|2021-10-18 13:17:00|6271.46|6271.46|6270.27|6270.27|6271.46|6271.46|6270.03|6270.03|0
1634563030000|2021-10-18 13:17:10|6270.79|6270.79|6273.05|6273.05|6273.07|6273.07|6270.79|6270.79|0
1634563040000|2021-10-18 13:17:20|6273.48|6273.48|6273.46|6273.46|6273.48|6273.48|6273.46|6273.46|0
1634563050000|2021-10-18 13:17:30|6272.96|6272.96|6271.47|6271.47|6272.96|6272.96|6271.47|6271.47|0
1634563060000|2021-10-18 13:17:40|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|0
1634563070000|2021-10-18 13:17:50|6271.67|6271.67|6271.14|6271.14|6271.67|6271.67|6271.14|6271.14|0
1634563080000|2021-10-18 13:18:00|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|0
1634563090000|2021-10-18 13:18:10|6271.4|6271.4|6269.97|6269.97|6271.4|6271.4|6269.75|6269.75|0
1634563110000|2021-10-18 13:18:30|6269.95|6269.95|6270.46|6270.46|6270.46|6270.46|6269.95|6269.95|0
1634563120000|2021-10-18 13:18:40|6270.48|6270.48|6270.5|6270.5|6270.79|6270.79|6270.48|6270.48|0
1634563130000|2021-10-18 13:18:50|6270.72|6270.72|6272.39|6272.39|6272.39|6272.39|6270.72|6270.72|0
1634563140000|2021-10-18 13:19:00|6272.68|6272.68|6272.62|6272.62|6272.68|6272.68|6272.62|6272.62|0
1634563160000|2021-10-18 13:19:20|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|0
1634563170000|2021-10-18 13:19:30|6272.81|6272.81|6273.61|6273.61|6273.61|6273.61|6272.81|6272.81|0
1634563180000|2021-10-18 13:19:40|6274.19|6274.19|6274.73|6274.73|6274.73|6274.73|6274.19|6274.19|0
1634563190000|2021-10-18 13:19:50|6275.19|6275.19|6275.4|6275.4|6275.4|6275.4|6275.19|6275.19|0
1634563200000|2021-10-18 13:20:00|6275.42|6275.42|6275.46|6275.46|6275.46|6275.46|6275.42|6275.42|0
1634563210000|2021-10-18 13:20:10|6276.35|6276.35|6276.14|6276.14|6276.36|6276.36|6275.85|6275.85|0
1634563230000|2021-10-18 13:20:30|6276.17|6276.17|6277.01|6277.01|6277.01|6277.01|6276.15|6276.15|0
1634563240000|2021-10-18 13:20:40|6276.73|6276.73|6277.01|6277.01|6277.01|6277.01|6276.73|6276.73|0
1634563260000|2021-10-18 13:21:00|6276.8|6276.8|6275.93|6275.93|6276.8|6276.8|6275.93|6275.93|0
1634563280000|2021-10-18 13:21:20|6275.64|6275.64|6276.01|6276.01|6276.01|6276.01|6275.21|6275.21|0
1634563290000|2021-10-18 13:21:30|6275.72|6275.72|6274.25|6274.25|6276.01|6276.01|6274.25|6274.25|0
1634563300000|2021-10-18 13:21:40|6274.26|6274.26|6276.2|6276.2|6276.2|6276.2|6274.26|6274.26|0
1634563310000|2021-10-18 13:21:50|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|0
1634563320000|2021-10-18 13:22:00|6276.27|6276.27|6276.74|6276.74|6276.74|6276.74|6276.26|6276.26|0
1634563330000|2021-10-18 13:22:10|6276.95|6276.95|6276.52|6276.52|6276.95|6276.95|6276.5|6276.5|0
1634563340000|2021-10-18 13:22:20|6276.81|6276.81|6275.9|6275.9|6276.81|6276.81|6275.61|6275.61|0
1634563350000|2021-10-18 13:22:30|6276.6|6276.6|6274.96|6274.96|6276.6|6276.6|6274.96|6274.96|0
1634563370000|2021-10-18 13:22:50|6275.24|6275.24|6275.75|6275.75|6275.75|6275.75|6275.24|6275.24|0
1634563380000|2021-10-18 13:23:00|6275.99|6275.99|6278.23|6278.23|6278.23|6278.23|6275.99|6275.99|0
1634563390000|2021-10-18 13:23:10|6278.71|6278.71|6278.74|6278.74|6278.74|6278.74|6278.71|6278.71|0
1634563400000|2021-10-18 13:23:20|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|0
1634563410000|2021-10-18 13:23:30|6278.52|6278.52|6277.86|6277.86|6279.39|6279.39|6277.86|6277.86|0
1634563420000|2021-10-18 13:23:40|6278.91|6278.91|6280.68|6280.68|6280.68|6280.68|6278.91|6278.91|0
1634563430000|2021-10-18 13:23:50|6280.39|6280.39|6278.88|6278.88|6280.39|6280.39|6278.88|6278.88|0
1634563440000|2021-10-18 13:24:00|6278.9|6278.9|6279.47|6279.47|6279.47|6279.47|6278.9|6278.9|0
1634563450000|2021-10-18 13:24:10|6278.61|6278.61|6278.91|6278.91|6278.91|6278.91|6278.61|6278.61|0
1634563460000|2021-10-18 13:24:20|6278.93|6278.93|6278.93|6278.93|6278.93|6278.93|6278.93|6278.93|0
1634563470000|2021-10-18 13:24:30|6278.89|6278.89|6278.93|6278.93|6278.93|6278.93|6278.89|6278.89|0
1634563480000|2021-10-18 13:24:40|6278.94|6278.94|6281|6281|6281|6281|6278.94|6278.94|0
1634563490000|2021-10-18 13:24:50|6281.03|6281.03|6281.32|6281.32|6281.32|6281.32|6281.03|6281.03|0
1634563500000|2021-10-18 13:25:00|6281.54|6281.54|6282.27|6282.27|6282.27|6282.27|6281.23|6281.23|0
1634563510000|2021-10-18 13:25:10|6282.3|6282.3|6283.12|6283.12|6283.36|6283.36|6282.3|6282.3|0
1634563520000|2021-10-18 13:25:20|6283.14|6283.14|6282.87|6282.87|6283.38|6283.38|6282.49|6282.49|0
1634563530000|2021-10-18 13:25:30|6282.66|6282.66|6282.73|6282.73|6283.18|6283.18|6282.44|6282.44|0
1634563540000|2021-10-18 13:25:40|6282.97|6282.97|6282.94|6282.94|6283.17|6283.17|6282.74|6282.74|0
1634563560000|2021-10-18 13:26:00|6283.15|6283.15|6283.05|6283.05|6283.15|6283.15|6282.01|6282.01|0
1634563570000|2021-10-18 13:26:10|6283.48|6283.48|6282.71|6282.71|6283.48|6283.48|6282.71|6282.71|0
1634563580000|2021-10-18 13:26:20|6282.28|6282.28|6283.14|6283.14|6283.14|6283.14|6282.28|6282.28|0
1634563590000|2021-10-18 13:26:30|6283.72|6283.72|6281.45|6281.45|6283.72|6283.72|6281.45|6281.45|0
1634563600000|2021-10-18 13:26:40|6281.48|6281.48|6281.47|6281.47|6281.48|6281.48|6281.47|6281.47|0
1634563610000|2021-10-18 13:26:50|6280.89|6280.89|6279.74|6279.74|6280.89|6280.89|6279.74|6279.74|0
1634563620000|2021-10-18 13:27:00|6279.98|6279.98|6278.95|6278.95|6279.98|6279.98|6278.95|6278.95|0
1634563630000|2021-10-18 13:27:10|6279.38|6279.38|6279.36|6279.36|6279.38|6279.38|6279.36|6279.36|0
1634563640000|2021-10-18 13:27:20|6279.37|6279.37|6279.8|6279.8|6279.8|6279.8|6279.37|6279.37|0
1634563650000|2021-10-18 13:27:30|6279.51|6279.51|6279.51|6279.51|6279.51|6279.51|6279.51|6279.51|0
1634563660000|2021-10-18 13:27:40|6280.09|6280.09|6281.1|6281.1|6281.1|6281.1|6280.09|6280.09|0
1634563670000|2021-10-18 13:27:50|6281.39|6281.39|6283.08|6283.08|6283.08|6283.08|6281.39|6281.39|0
1634563680000|2021-10-18 13:28:00|6283.32|6283.32|6284.4|6284.4|6284.4|6284.4|6283.1|6283.1|0
1634563690000|2021-10-18 13:28:10|6286|6286|6286.36|6286.36|6286.36|6286.36|6285.78|6285.78|0
1634563700000|2021-10-18 13:28:20|6285.91|6285.91|6286.6|6286.6|6286.6|6286.6|6285.91|6285.91|0
1634563710000|2021-10-18 13:28:30|6286.36|6286.36|6282.43|6282.43|6286.36|6286.36|6282.43|6282.43|0
1634563720000|2021-10-18 13:28:40|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|0
1634563730000|2021-10-18 13:28:50|6281.98|6281.98|6281.74|6281.74|6281.98|6281.98|6281.74|6281.74|0
1634563740000|2021-10-18 13:29:00|6281.53|6281.53|6281.98|6281.98|6281.98|6281.98|6281.48|6281.48|0
1634563750000|2021-10-18 13:29:10|6282.43|6282.43|6283.34|6283.34|6283.34|6283.34|6282.43|6282.43|0
1634563760000|2021-10-18 13:29:20|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|0
1634563770000|2021-10-18 13:29:30|6283.7|6283.7|6282.65|6282.65|6283.7|6283.7|6282.43|6282.43|0
1634563780000|2021-10-18 13:29:40|6282.41|6282.41|6283.92|6283.92|6283.92|6283.92|6282.41|6282.41|0
1634563790000|2021-10-18 13:29:50|6284.8|6284.8|6286.94|6286.94|6286.94|6286.94|6284.18|6284.18|0
1634563800000|2021-10-18 13:30:00|6286.36|6286.36|6286.22|6286.22|6294.07|6294.07|6284.3|6284.3|0
1634563810000|2021-10-18 13:30:10|6287.37|6287.37|6289.35|6289.35|6289.35|6289.35|6284.94|6284.94|0
1634563820000|2021-10-18 13:30:20|6288.78|6288.78|6289.82|6289.82|6290.29|6290.29|6286.86|6286.86|0
1634563830000|2021-10-18 13:30:30|6289.63|6289.63|6288.11|6288.11|6292.79|6292.79|6288.11|6288.11|0
1634563840000|2021-10-18 13:30:40|6288.35|6288.35|6289.49|6289.49|6289.65|6289.65|6288.13|6288.13|0
1634563850000|2021-10-18 13:30:50|6289.73|6289.73|6288.2|6288.2|6289.73|6289.73|6286.07|6286.07|0
1634563860000|2021-10-18 13:31:00|6288.68|6288.68|6301.28|6301.28|6301.28|6301.28|6288.68|6288.68|0
1634563870000|2021-10-18 13:31:10|6300.99|6300.99|6293.32|6293.32|6300.99|6300.99|6293.03|6293.03|0
1634563880000|2021-10-18 13:31:20|6293.56|6293.56|6292.98|6292.98|6295.52|6295.52|6291.46|6291.46|0
1634563890000|2021-10-18 13:31:30|6292.69|6292.69|6290.11|6290.11|6293.43|6293.43|6290.11|6290.11|0
1634563900000|2021-10-18 13:31:40|6289.68|6289.68|6284.15|6284.15|6289.71|6289.71|6284.07|6284.07|0
1634563910000|2021-10-18 13:31:50|6284.58|6284.58|6284.98|6284.98|6284.98|6284.98|6283.05|6283.05|0
1634563920000|2021-10-18 13:32:00|6286.02|6286.02|6288.75|6288.75|6288.75|6288.75|6286.02|6286.02|0
1634563930000|2021-10-18 13:32:10|6288.77|6288.77|6287.25|6287.25|6289.73|6289.73|6287.25|6287.25|0
1634563940000|2021-10-18 13:32:20|6287.49|6287.49|6287.81|6287.81|6287.81|6287.81|6286.33|6286.33|0
1634563950000|2021-10-18 13:32:30|6288.03|6288.03|6289.61|6289.61|6291.71|6291.71|6288.03|6288.03|0
1634563960000|2021-10-18 13:32:40|6289.18|6289.18|6290.08|6290.08|6291.44|6291.44|6289.18|6289.18|0
1634563970000|2021-10-18 13:32:50|6290.37|6290.37|6291.71|6291.71|6293.32|6293.32|6290.37|6290.37|0
1634563980000|2021-10-18 13:33:00|6291.42|6291.42|6287.75|6287.75|6291.42|6291.42|6285.45|6285.45|0
1634563990000|2021-10-18 13:33:10|6287.17|6287.17|6286.94|6286.94|6289.15|6289.15|6286.92|6286.92|0
1634564000000|2021-10-18 13:33:20|6287.04|6287.04|6287.42|6287.42|6287.89|6287.89|6284.12|6284.12|0
1634564010000|2021-10-18 13:33:30|6286.99|6286.99|6293.6|6293.6|6294.97|6294.97|6286.99|6286.99|0
1634564020000|2021-10-18 13:33:40|6294.03|6294.03|6297.6|6297.6|6298.88|6298.88|6294.03|6294.03|0
1634564030000|2021-10-18 13:33:50|6297.09|6297.09|6299.75|6299.75|6301.09|6301.09|6296.85|6296.85|0
1634564040000|2021-10-18 13:34:00|6299.53|6299.53|6300.32|6300.32|6300.36|6300.36|6298.21|6298.21|0
1634564050000|2021-10-18 13:34:10|6299.46|6299.46|6296.06|6296.06|6299.46|6299.46|6296.06|6296.06|0
1634564060000|2021-10-18 13:34:20|6296.04|6296.04|6296.41|6296.41|6297.73|6297.73|6294.79|6294.79|0
1634564070000|2021-10-18 13:34:30|6295.41|6295.41|6299.79|6299.79|6299.79|6299.79|6294.76|6294.76|0
1634564080000|2021-10-18 13:34:40|6300.02|6300.02|6302.01|6302.01|6303.26|6303.26|6300.02|6300.02|0
1634564090000|2021-10-18 13:34:50|6301.44|6301.44|6299.57|6299.57|6301.44|6301.44|6299.31|6299.31|0
1634564100000|2021-10-18 13:35:00|6299.86|6299.86|6294.86|6294.86|6299.86|6299.86|6294.86|6294.86|0
1634564110000|2021-10-18 13:35:10|6295.1|6295.1|6294.13|6294.13|6295.39|6295.39|6293.3|6293.3|0
1634564120000|2021-10-18 13:35:20|6293.61|6293.61|6293.68|6293.68|6295.81|6295.81|6292.21|6292.21|0
1634564130000|2021-10-18 13:35:30|6293.92|6293.92|6297.76|6297.76|6298.29|6298.29|6293.92|6293.92|0
1634564140000|2021-10-18 13:35:40|6297.52|6297.52|6300.69|6300.69|6300.69|6300.69|6295.39|6295.39|0
1634564150000|2021-10-18 13:35:50|6300.73|6300.73|6300.92|6300.92|6300.92|6300.92|6299.75|6299.75|0
1634564160000|2021-10-18 13:36:00|6300.63|6300.63|6300.6|6300.6|6301.66|6301.66|6300.34|6300.34|0
1634564170000|2021-10-18 13:36:10|6300.31|6300.31|6300.86|6300.86|6300.86|6300.86|6297.86|6297.86|0
1634564180000|2021-10-18 13:36:20|6300.28|6300.28|6305.44|6305.44|6305.44|6305.44|6300.28|6300.28|0
1634564190000|2021-10-18 13:36:30|6304.87|6304.87|6302.85|6302.85|6304.87|6304.87|6302.85|6302.85|0
1634564200000|2021-10-18 13:36:40|6302.61|6302.61|6302.23|6302.23|6303.36|6303.36|6302|6302|0
1634564210000|2021-10-18 13:36:50|6302.66|6302.66|6304.41|6304.41|6304.41|6304.41|6302.66|6302.66|0
1634564220000|2021-10-18 13:37:00|6304.7|6304.7|6301.56|6301.56|6304.7|6304.7|6301.56|6301.56|0
1634564230000|2021-10-18 13:37:10|6301.34|6301.34|6295.07|6295.07|6301.34|6301.34|6294.78|6294.78|0
1634564240000|2021-10-18 13:37:20|6294.83|6294.83|6297.67|6297.67|6297.67|6297.67|6294.42|6294.42|0
1634564250000|2021-10-18 13:37:30|6297.88|6297.88|6294.78|6294.78|6298.41|6298.41|6294.78|6294.78|0
1634564260000|2021-10-18 13:37:40|6294.76|6294.76|6296.51|6296.51|6296.84|6296.84|6294.76|6294.76|0
1634564270000|2021-10-18 13:37:50|6296.8|6296.8|6296.78|6296.78|6296.8|6296.8|6295.74|6295.74|0
1634564280000|2021-10-18 13:38:00|6296.5|6296.5|6295.05|6295.05|6296.73|6296.73|6294.76|6294.76|0
1634564290000|2021-10-18 13:38:10|6294.12|6294.12|6291.58|6291.58|6294.12|6294.12|6291.58|6291.58|0
1634564300000|2021-10-18 13:38:20|6291.56|6291.56|6290.39|6290.39|6291.56|6291.56|6290.08|6290.08|0
1634564310000|2021-10-18 13:38:30|6291.1|6291.1|6295.32|6295.32|6295.32|6295.32|6291.1|6291.1|0
1634564320000|2021-10-18 13:38:40|6295.33|6295.33|6294.82|6294.82|6296.92|6296.92|6294.82|6294.82|0
1634564330000|2021-10-18 13:38:50|6295.06|6295.06|6295.59|6295.59|6296.12|6296.12|6295.06|6295.06|0
1634564340000|2021-10-18 13:39:00|6296.17|6296.17|6293.62|6293.62|6296.17|6296.17|6293.62|6293.62|0
1634564350000|2021-10-18 13:39:10|6293.85|6293.85|6294.23|6294.23|6294.36|6294.36|6293.85|6293.85|0
1634564360000|2021-10-18 13:39:20|6294.47|6294.47|6293.04|6293.04|6294.47|6294.47|6292.75|6292.75|0
1634564370000|2021-10-18 13:39:30|6293.28|6293.28|6295.5|6295.5|6295.5|6295.5|6292.54|6292.54|0
1634564380000|2021-10-18 13:39:40|6295.02|6295.02|6293.75|6293.75|6295.02|6295.02|6293.75|6293.75|0
1634564390000|2021-10-18 13:39:50|6293.1|6293.1|6293.54|6293.54|6293.54|6293.54|6292.17|6292.17|0
1634564400000|2021-10-18 13:40:00|6293.25|6293.25|6291.79|6291.79|6293.54|6293.54|6291.58|6291.58|0
1634564410000|2021-10-18 13:40:10|6291.21|6291.21|6288.73|6288.73|6291.21|6291.21|6288.32|6288.32|0
1634564420000|2021-10-18 13:40:20|6288.44|6288.44|6289.97|6289.97|6291.21|6291.21|6288.44|6288.44|0
1634564430000|2021-10-18 13:40:30|6289.93|6289.93|6287.77|6287.77|6289.95|6289.95|6287.77|6287.77|0
1634564440000|2021-10-18 13:40:40|6288.2|6288.2|6288.16|6288.16|6288.68|6288.68|6288.16|6288.16|0
1634564450000|2021-10-18 13:40:50|6288.46|6288.46|6287.07|6287.07|6289.37|6289.37|6287.06|6287.06|0
1634564460000|2021-10-18 13:41:00|6287.31|6287.31|6284.6|6284.6|6287.31|6287.31|6284.52|6284.52|0
1634564470000|2021-10-18 13:41:10|6285.36|6285.36|6284.92|6284.92|6287.54|6287.54|6284.81|6284.81|0
1634564480000|2021-10-18 13:41:20|6285.45|6285.45|6284.87|6284.87|6286.64|6286.64|6284.87|6284.87|0
1634564490000|2021-10-18 13:41:30|6284.01|6284.01|6282.51|6282.51|6284.01|6284.01|6282.27|6282.27|0
1634564500000|2021-10-18 13:41:40|6281.98|6281.98|6286.8|6286.8|6286.8|6286.8|6281.98|6281.98|0
1634564510000|2021-10-18 13:41:50|6286.51|6286.51|6288.28|6288.28|6288.5|6288.5|6286.51|6286.51|0
1634564520000|2021-10-18 13:42:00|6288.74|6288.74|6287.67|6287.67|6289.5|6289.5|6287.67|6287.67|0
1634564530000|2021-10-18 13:42:10|6287.38|6287.38|6287.51|6287.51|6287.99|6287.99|6287.15|6287.15|0
1634564540000|2021-10-18 13:42:20|6287.08|6287.08|6290.7|6290.7|6290.7|6290.7|6287.08|6287.08|0
1634564550000|2021-10-18 13:42:30|6291.13|6291.13|6295.98|6295.98|6295.98|6295.98|6291.13|6291.13|0
1634564560000|2021-10-18 13:42:40|6295.99|6295.99|6298.06|6298.06|6298.06|6298.06|6295.97|6295.97|0
1634564570000|2021-10-18 13:42:50|6297.84|6297.84|6299.21|6299.21|6299.21|6299.21|6297.84|6297.84|0
1634564580000|2021-10-18 13:43:00|6299|6299|6298.72|6298.72|6301.17|6301.17|6298.72|6298.72|0
1634564590000|2021-10-18 13:43:10|6298.7|6298.7|6296.94|6296.94|6298.7|6298.7|6295.96|6295.96|0
1634564600000|2021-10-18 13:43:20|6296.7|6296.7|6293.86|6293.86|6296.7|6296.7|6293.86|6293.86|0
1634564610000|2021-10-18 13:43:30|6293.58|6293.58|6294.57|6294.57|6294.57|6294.57|6292.92|6292.92|0
1634564620000|2021-10-18 13:43:40|6294.81|6294.81|6298.05|6298.05|6298.05|6298.05|6294.81|6294.81|0
1634564630000|2021-10-18 13:43:50|6297.76|6297.76|6298.26|6298.26|6298.44|6298.44|6297.73|6297.73|0
1634564640000|2021-10-18 13:44:00|6298.55|6298.55|6298.59|6298.59|6300.41|6300.41|6298.55|6298.55|0
1634564650000|2021-10-18 13:44:10|6298.3|6298.3|6298.06|6298.06|6298.51|6298.51|6296.86|6296.86|0
1634564660000|2021-10-18 13:44:20|6298.08|6298.08|6299.7|6299.7|6299.7|6299.7|6298.08|6298.08|0
1634564670000|2021-10-18 13:44:30|6300.28|6300.28|6299.23|6299.23|6300.28|6300.28|6298.99|6298.99|0
1634564680000|2021-10-18 13:44:40|6299.68|6299.68|6301.74|6301.74|6301.74|6301.74|6299.68|6299.68|0
1634564690000|2021-10-18 13:44:50|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|6301.55|6301.55|0
1634564700000|2021-10-18 13:45:00|6302.53|6302.53|6297.86|6297.86|6302.53|6302.53|6297.57|6297.57|0
1634564710000|2021-10-18 13:45:10|6297.9|6297.9|6301.31|6301.31|6301.6|6301.6|6297.9|6297.9|0
1634564720000|2021-10-18 13:45:20|6301.78|6301.78|6296.97|6296.97|6302|6302|6295.85|6295.85|0
1634564730000|2021-10-18 13:45:30|6296.68|6296.68|6296.99|6296.99|6297.81|6297.81|6296.68|6296.68|0
1634564740000|2021-10-18 13:45:40|6297.57|6297.57|6297.62|6297.62|6298.34|6298.34|6296.93|6296.93|0
1634564750000|2021-10-18 13:45:50|6295.95|6295.95|6295.66|6295.66|6295.95|6295.95|6295.23|6295.23|0
1634564760000|2021-10-18 13:46:00|6295.42|6295.42|6292.43|6292.43|6295.42|6295.42|6292.43|6292.43|0
1634564770000|2021-10-18 13:46:10|6291.56|6291.56|6292.43|6292.43|6292.91|6292.91|6290.68|6290.68|0
1634564780000|2021-10-18 13:46:20|6292.14|6292.14|6292.67|6292.67|6292.67|6292.67|6291.85|6291.85|0
1634564790000|2021-10-18 13:46:30|6292.38|6292.38|6290.5|6290.5|6292.42|6292.42|6290.5|6290.5|0
1634564800000|2021-10-18 13:46:40|6291.08|6291.08|6292.71|6292.71|6292.71|6292.71|6291.08|6291.08|0
1634564810000|2021-10-18 13:46:50|6292.49|6292.49|6295.05|6295.05|6295.05|6295.05|6292.49|6292.49|0
1634564820000|2021-10-18 13:47:00|6295.48|6295.48|6297.28|6297.28|6297.28|6297.28|6295.48|6295.48|0
1634564830000|2021-10-18 13:47:10|6297.37|6297.37|6297.42|6297.42|6297.42|6297.42|6297.37|6297.37|0
1634564840000|2021-10-18 13:47:20|6298.43|6298.43|6297.47|6297.47|6299.17|6299.17|6297.47|6297.47|0
1634564850000|2021-10-18 13:47:30|6297.68|6297.68|6297.9|6297.9|6297.9|6297.9|6296.27|6296.27|0
1634564860000|2021-10-18 13:47:40|6298.14|6298.14|6298.79|6298.79|6298.79|6298.79|6298.14|6298.14|0
1634564870000|2021-10-18 13:47:50|6298.21|6298.21|6298|6298|6298.79|6298.79|6298|6298|0
1634564880000|2021-10-18 13:48:00|6298.05|6298.05|6297.76|6297.76|6298.28|6298.28|6297.76|6297.76|0
1634564890000|2021-10-18 13:48:10|6296.56|6296.56|6297.52|6297.52|6297.52|6297.52|6294.99|6294.99|0
1634564900000|2021-10-18 13:48:20|6297.53|6297.53|6298.02|6298.02|6298.46|6298.46|6297.53|6297.53|0
1634564910000|2021-10-18 13:48:30|6297.45|6297.45|6297.46|6297.46|6297.46|6297.46|6297.45|6297.45|0
1634564920000|2021-10-18 13:48:40|6297.45|6297.45|6296.85|6296.85|6297.45|6297.45|6295.7|6295.7|0
1634564930000|2021-10-18 13:48:50|6296.81|6296.81|6297.04|6297.04|6297.04|6297.04|6296.78|6296.78|0
1634564940000|2021-10-18 13:49:00|6297.03|6297.03|6296.99|6296.99|6297.04|6297.04|6296.99|6296.99|0
1634564950000|2021-10-18 13:49:10|6297.23|6297.23|6297.57|6297.57|6297.6|6297.6|6296.75|6296.75|0
1634564960000|2021-10-18 13:49:20|6296.99|6296.99|6296.9|6296.9|6297.36|6297.36|6296.7|6296.7|0
1634564970000|2021-10-18 13:49:30|6296.66|6296.66|6291.88|6291.88|6296.66|6296.66|6291.88|6291.88|0
1634564980000|2021-10-18 13:49:40|6292.31|6292.31|6293.58|6293.58|6293.58|6293.58|6292.31|6292.31|0
1634564990000|2021-10-18 13:49:50|6293.34|6293.34|6292.16|6292.16|6293.34|6293.34|6292.16|6292.16|0
1634565000000|2021-10-18 13:50:00|6290.8|6290.8|6287.95|6287.95|6290.86|6290.86|6287.93|6287.93|0
1634565010000|2021-10-18 13:50:10|6288.24|6288.24|6287.66|6287.66|6288.24|6288.24|6287.66|6287.66|0
1634565020000|2021-10-18 13:50:20|6287.61|6287.61|6286.51|6286.51|6287.61|6287.61|6286.5|6286.5|0
1634565030000|2021-10-18 13:50:30|6285.93|6285.93|6287.46|6287.46|6287.46|6287.46|6285.92|6285.92|0
1634565040000|2021-10-18 13:50:40|6287.67|6287.67|6286.4|6286.4|6288.44|6288.44|6286.4|6286.4|0
1634565050000|2021-10-18 13:50:50|6286.61|6286.61|6287.65|6287.65|6287.88|6287.88|6286.61|6286.61|0
1634565060000|2021-10-18 13:51:00|6287.88|6287.88|6288.44|6288.44|6290.29|6290.29|6287.88|6287.88|0
1634565070000|2021-10-18 13:51:10|6288.15|6288.15|6286.05|6286.05|6288.15|6288.15|6285.56|6285.56|0
1634565080000|2021-10-18 13:51:20|6285.84|6285.84|6285.11|6285.11|6285.84|6285.84|6285.11|6285.11|0
1634565090000|2021-10-18 13:51:30|6285.09|6285.09|6286.93|6286.93|6286.93|6286.93|6284.65|6284.65|0
1634565100000|2021-10-18 13:51:40|6286.64|6286.64|6284.94|6284.94|6286.64|6286.64|6284.22|6284.22|0
1634565110000|2021-10-18 13:51:50|6285.23|6285.23|6283.62|6283.62|6285.23|6285.23|6283.62|6283.62|0
1634565120000|2021-10-18 13:52:00|6282.54|6282.54|6281.14|6281.14|6282.54|6282.54|6281.14|6281.14|0
1634565130000|2021-10-18 13:52:10|6281.35|6281.35|6281.26|6281.26|6281.76|6281.76|6280.97|6280.97|0
1634565140000|2021-10-18 13:52:20|6281.28|6281.28|6280.49|6280.49|6281.76|6281.76|6280.03|6280.03|0
1634565150000|2021-10-18 13:52:30|6279.72|6279.72|6279.27|6279.27|6280.01|6280.01|6278.62|6278.62|0
1634565160000|2021-10-18 13:52:40|6278.84|6278.84|6280.85|6280.85|6281.14|6281.14|6278.84|6278.84|0
1634565170000|2021-10-18 13:52:50|6281.06|6281.06|6283.48|6283.48|6283.48|6283.48|6281.06|6281.06|0
1634565180000|2021-10-18 13:53:00|6284.13|6284.13|6285.65|6285.65|6285.68|6285.68|6284.13|6284.13|0
1634565190000|2021-10-18 13:53:10|6286.23|6286.23|6285.89|6285.89|6286.45|6286.45|6285.41|6285.41|0
1634565200000|2021-10-18 13:53:20|6285.88|6285.88|6285.17|6285.17|6286.14|6286.14|6285.17|6285.17|0
1634565210000|2021-10-18 13:53:30|6285.14|6285.14|6286.11|6286.11|6286.11|6286.11|6285.1|6285.1|0
1634565220000|2021-10-18 13:53:40|6285.82|6285.82|6285.66|6285.66|6285.87|6285.87|6285.66|6285.66|0
1634565230000|2021-10-18 13:53:50|6285.95|6285.95|6286.74|6286.74|6286.74|6286.74|6285.95|6285.95|0
1634565240000|2021-10-18 13:54:00|6286.98|6286.98|6284.87|6284.87|6286.98|6286.98|6284.87|6284.87|0
1634565250000|2021-10-18 13:54:10|6284.63|6284.63|6285.44|6285.44|6285.44|6285.44|6284.63|6284.63|0
1634565260000|2021-10-18 13:54:20|6285.21|6285.21|6284.87|6284.87|6285.21|6285.21|6284.58|6284.58|0
1634565270000|2021-10-18 13:54:30|6285.3|6285.3|6287.46|6287.46|6287.46|6287.46|6285.3|6285.3|0
1634565280000|2021-10-18 13:54:40|6286.59|6286.59|6285.06|6285.06|6286.59|6286.59|6285.06|6285.06|0
1634565290000|2021-10-18 13:54:50|6284.83|6284.83|6285.64|6285.64|6285.64|6285.64|6284.63|6284.63|0
1634565300000|2021-10-18 13:55:00|6285.65|6285.65|6284.47|6284.47|6285.65|6285.65|6284.47|6284.47|0
1634565310000|2021-10-18 13:55:10|6284.76|6284.76|6289.44|6289.44|6289.44|6289.44|6284.76|6284.76|0
1634565320000|2021-10-18 13:55:20|6289.22|6289.22|6288.98|6288.98|6289.22|6289.22|6288.98|6288.98|0
1634565330000|2021-10-18 13:55:30|6289.94|6289.94|6289.11|6289.11|6290.24|6290.24|6289.11|6289.11|0
1634565340000|2021-10-18 13:55:40|6288.39|6288.39|6286.28|6286.28|6288.39|6288.39|6286.28|6286.28|0
1634565350000|2021-10-18 13:55:50|6286.04|6286.04|6285.48|6285.48|6286.04|6286.04|6285.48|6285.48|0
1634565360000|2021-10-18 13:56:00|6284.95|6284.95|6285.22|6285.22|6285.22|6285.22|6284.91|6284.91|0
1634565370000|2021-10-18 13:56:10|6284.93|6284.93|6283.95|6283.95|6284.93|6284.93|6283.93|6283.93|0
1634565380000|2021-10-18 13:56:20|6284.24|6284.24|6283.95|6283.95|6284.24|6284.24|6283.95|6283.95|0
1634565390000|2021-10-18 13:56:30|6283.47|6283.47|6282.82|6282.82|6283.47|6283.47|6282.82|6282.82|0
1634565400000|2021-10-18 13:56:40|6283.78|6283.78|6283.49|6283.49|6283.78|6283.78|6283.49|6283.49|0
1634565410000|2021-10-18 13:56:50|6283.02|6283.02|6282.35|6282.35|6283.02|6283.02|6282.35|6282.35|0
1634565420000|2021-10-18 13:57:00|6282.64|6282.64|6287.02|6287.02|6287.31|6287.31|6282.64|6282.64|0
1634565430000|2021-10-18 13:57:10|6287.04|6287.04|6284.05|6284.05|6287.04|6287.04|6284.05|6284.05|0
1634565440000|2021-10-18 13:57:20|6284.63|6284.63|6284.34|6284.34|6284.63|6284.63|6284.34|6284.34|0
1634565450000|2021-10-18 13:57:30|6282.91|6282.91|6278.79|6278.79|6282.92|6282.92|6278.79|6278.79|0
1634565460000|2021-10-18 13:57:40|6278.74|6278.74|6277.34|6277.34|6278.75|6278.75|6276.52|6276.52|0
1634565470000|2021-10-18 13:57:50|6278.27|6278.27|6278.95|6278.95|6279.53|6279.53|6278.27|6278.27|0
1634565480000|2021-10-18 13:58:00|6279.24|6279.24|6278.95|6278.95|6279.24|6279.24|6278.95|6278.95|0
1634565490000|2021-10-18 13:58:10|6278.71|6278.71|6278.02|6278.02|6278.74|6278.74|6278.02|6278.02|0
1634565500000|2021-10-18 13:58:20|6278.31|6278.31|6278.76|6278.76|6279.03|6279.03|6278.31|6278.31|0
1634565510000|2021-10-18 13:58:30|6279.24|6279.24|6280.03|6280.03|6280.03|6280.03|6279.24|6279.24|0
1634565520000|2021-10-18 13:58:40|6280.75|6280.75|6282.14|6282.14|6282.14|6282.14|6280.75|6280.75|0
1634565530000|2021-10-18 13:58:50|6282.72|6282.72|6283.53|6283.53|6283.82|6283.82|6282.72|6282.72|0
1634565540000|2021-10-18 13:59:00|6284.25|6284.25|6282.93|6282.93|6284.46|6284.46|6282.93|6282.93|0
1634565550000|2021-10-18 13:59:10|6282.72|6282.72|6282.5|6282.5|6282.72|6282.72|6282.28|6282.28|0
1634565560000|2021-10-18 13:59:20|6282.74|6282.74|6284.46|6284.46|6284.46|6284.46|6282.74|6282.74|0
1634565570000|2021-10-18 13:59:30|6284.74|6284.74|6286.15|6286.15|6286.72|6286.72|6284.74|6284.74|0
1634565580000|2021-10-18 13:59:40|6286.44|6286.44|6287|6287|6287|6287|6286.15|6286.15|0
1634565590000|2021-10-18 13:59:50|6287.02|6287.02|6290.19|6290.19|6290.19|6290.19|6287.02|6287.02|0
1634565600000|2021-10-18 14:00:00|6290.43|6290.43|6289.61|6289.61|6291.35|6291.35|6289.32|6289.32|0
1634565610000|2021-10-18 14:00:10|6290.08|6290.08|6291.82|6291.82|6291.82|6291.82|6290.08|6290.08|0
1634565620000|2021-10-18 14:00:20|6291.58|6291.58|6291.02|6291.02|6291.58|6291.58|6291.02|6291.02|0
1634565630000|2021-10-18 14:00:30|6291.31|6291.31|6290.81|6290.81|6291.31|6291.31|6290.81|6290.81|0
1634565640000|2021-10-18 14:00:40|6290.57|6290.57|6292.34|6292.34|6292.34|6292.34|6290.57|6290.57|0
1634565650000|2021-10-18 14:00:50|6292.8|6292.8|6294.04|6294.04|6294.04|6294.04|6292.8|6292.8|0
1634565660000|2021-10-18 14:01:00|6294.05|6294.05|6299.19|6299.19|6299.19|6299.19|6294.05|6294.05|0
1634565670000|2021-10-18 14:01:10|6298.61|6298.61|6298.12|6298.12|6298.61|6298.61|6298.12|6298.12|0
1634565680000|2021-10-18 14:01:20|6298.36|6298.36|6297.57|6297.57|6298.36|6298.36|6297.57|6297.57|0
1634565690000|2021-10-18 14:01:30|6297.35|6297.35|6297.64|6297.64|6297.64|6297.64|6297.06|6297.06|0
1634565700000|2021-10-18 14:01:40|6298.22|6298.22|6299.09|6299.09|6299.09|6299.09|6298.22|6298.22|0
1634565710000|2021-10-18 14:01:50|6298.87|6298.87|6298.33|6298.33|6299.16|6299.16|6298.06|6298.06|0
1634565720000|2021-10-18 14:02:00|6298.32|6298.32|6297.29|6297.29|6298.9|6298.9|6297.29|6297.29|0
1634565730000|2021-10-18 14:02:10|6297.08|6297.08|6298.4|6298.4|6298.88|6298.88|6297.08|6297.08|0
1634565740000|2021-10-18 14:02:20|6298.88|6298.88|6295.85|6295.85|6298.89|6298.89|6295.85|6295.85|0
1634565750000|2021-10-18 14:02:30|6295.63|6295.63|6293.8|6293.8|6295.63|6295.63|6293.8|6293.8|0
1634565760000|2021-10-18 14:02:40|6293.51|6293.51|6293.24|6293.24|6293.53|6293.53|6292.93|6292.93|0
1634565770000|2021-10-18 14:02:50|6292.57|6292.57|6290.8|6290.8|6292.57|6292.57|6290.8|6290.8|0
1634565780000|2021-10-18 14:03:00|6291.54|6291.54|6291.99|6291.99|6292.03|6292.03|6290.51|6290.51|0
1634565790000|2021-10-18 14:03:10|6291.7|6291.7|6290.7|6290.7|6291.73|6291.73|6290.15|6290.15|0
1634565800000|2021-10-18 14:03:20|6291.2|6291.2|6294.34|6294.34|6294.34|6294.34|6291.2|6291.2|0
1634565810000|2021-10-18 14:03:30|6294.36|6294.36|6293.73|6293.73|6294.36|6294.36|6293.3|6293.3|0
1634565820000|2021-10-18 14:03:40|6295.02|6295.02|6295.02|6295.02|6295.02|6295.02|6295.02|6295.02|0
1634565830000|2021-10-18 14:03:50|6294.74|6294.74|6292.56|6292.56|6294.74|6294.74|6292.56|6292.56|0
1634565840000|2021-10-18 14:04:00|6292.34|6292.34|6292.58|6292.58|6292.58|6292.58|6292.34|6292.34|0
1634565850000|2021-10-18 14:04:10|6292|6292|6291.48|6291.48|6292|6292|6291.48|6291.48|0
1634565860000|2021-10-18 14:04:20|6291.77|6291.77|6290.81|6290.81|6291.77|6291.77|6290.81|6290.81|0
1634565870000|2021-10-18 14:04:30|6290.52|6290.52|6289.78|6289.78|6290.52|6290.52|6289.06|6289.06|0
1634565880000|2021-10-18 14:04:40|6289.49|6289.49|6288.16|6288.16|6289.49|6289.49|6288|6288|0
1634565890000|2021-10-18 14:04:50|6287.87|6287.87|6287.87|6287.87|6288.16|6288.16|6287.87|6287.87|0
1634565900000|2021-10-18 14:05:00|6287.16|6287.16|6289.97|6289.97|6290.43|6290.43|6287.16|6287.16|0
1634565910000|2021-10-18 14:05:10|6290.26|6290.26|6288.46|6288.46|6290.26|6290.26|6288.24|6288.24|0
1634565920000|2021-10-18 14:05:20|6288.17|6288.17|6287.58|6287.58|6288.17|6288.17|6287.58|6287.58|0
1634565930000|2021-10-18 14:05:30|6287.56|6287.56|6283.67|6283.67|6287.56|6287.56|6283.45|6283.45|0
1634565940000|2021-10-18 14:05:40|6283.68|6283.68|6283.89|6283.89|6284.92|6284.92|6283.65|6283.65|0
1634565950000|2021-10-18 14:05:50|6284.18|6284.18|6285.58|6285.58|6285.58|6285.58|6283.65|6283.65|0
1634565960000|2021-10-18 14:06:00|6285.6|6285.6|6286.93|6286.93|6287.15|6287.15|6285.31|6285.31|0
1634565970000|2021-10-18 14:06:10|6286.72|6286.72|6285.13|6285.13|6286.72|6286.72|6285.13|6285.13|0
1634565980000|2021-10-18 14:06:20|6285.35|6285.35|6284.63|6284.63|6285.4|6285.4|6284.63|6284.63|0
1634565990000|2021-10-18 14:06:30|6284.39|6284.39|6283.6|6283.6|6284.39|6284.39|6283.37|6283.37|0
1634566000000|2021-10-18 14:06:40|6283.32|6283.32|6279.97|6279.97|6283.32|6283.32|6279.75|6279.75|0
1634566010000|2021-10-18 14:06:50|6279.68|6279.68|6279.82|6279.82|6279.89|6279.89|6279.53|6279.53|0
1634566020000|2021-10-18 14:07:00|6279.84|6279.84|6278.8|6278.8|6279.84|6279.84|6278.8|6278.8|0
1634566030000|2021-10-18 14:07:10|6278.76|6278.76|6274.83|6274.83|6278.76|6278.76|6274.83|6274.83|0
1634566040000|2021-10-18 14:07:20|6274.76|6274.76|6277.5|6277.5|6277.5|6277.5|6274.76|6274.76|0
1634566050000|2021-10-18 14:07:30|6277.93|6277.93|6278.77|6278.77|6280.3|6280.3|6277.93|6277.93|0
1634566060000|2021-10-18 14:07:40|6278.55|6278.55|6278.03|6278.03|6278.55|6278.55|6278.03|6278.03|0
1634566070000|2021-10-18 14:07:50|6278.32|6278.32|6278.58|6278.58|6279.11|6279.11|6278.32|6278.32|0
1634566080000|2021-10-18 14:08:00|6277.89|6277.89|6278.32|6278.32|6278.32|6278.32|6277.89|6277.89|0
1634566090000|2021-10-18 14:08:10|6278.8|6278.8|6278.05|6278.05|6278.8|6278.8|6278.05|6278.05|0
1634566100000|2021-10-18 14:08:20|6277.96|6277.96|6279.15|6279.15|6279.15|6279.15|6277.96|6277.96|0
1634566110000|2021-10-18 14:08:30|6279.11|6279.11|6280.67|6280.67|6280.67|6280.67|6279.11|6279.11|0
1634566120000|2021-10-18 14:08:40|6281.41|6281.41|6280.67|6280.67|6282.28|6282.28|6280.67|6280.67|0
1634566130000|2021-10-18 14:08:50|6280.96|6280.96|6282.47|6282.47|6282.47|6282.47|6280.96|6280.96|0
1634566140000|2021-10-18 14:09:00|6282.68|6282.68|6283.63|6283.63|6284.21|6284.21|6282.61|6282.61|0
1634566150000|2021-10-18 14:09:10|6283.92|6283.92|6282.87|6282.87|6284.21|6284.21|6282.87|6282.87|0
1634566160000|2021-10-18 14:09:20|6282.58|6282.58|6285.39|6285.39|6285.39|6285.39|6282.36|6282.36|0
1634566170000|2021-10-18 14:09:30|6285.15|6285.15|6284.56|6284.56|6285.64|6285.64|6284.56|6284.56|0
1634566180000|2021-10-18 14:09:40|6284.27|6284.27|6283.84|6283.84|6284.27|6284.27|6283.84|6283.84|0
1634566190000|2021-10-18 14:09:50|6283.12|6283.12|6283.64|6283.64|6283.64|6283.64|6283.12|6283.12|0
1634566200000|2021-10-18 14:10:00|6283.35|6283.35|6284.11|6284.11|6284.33|6284.33|6283.14|6283.14|0
1634566210000|2021-10-18 14:10:10|6283.82|6283.82|6284.11|6284.11|6284.11|6284.11|6283.82|6283.82|0
1634566220000|2021-10-18 14:10:20|6284.09|6284.09|6286.65|6286.65|6286.65|6286.65|6283.59|6283.59|0
1634566230000|2021-10-18 14:10:30|6286.63|6286.63|6285.32|6285.32|6287.58|6287.58|6285.32|6285.32|0
1634566240000|2021-10-18 14:10:40|6284.6|6284.6|6284.6|6284.6|6284.6|6284.6|6284.6|6284.6|0
1634566250000|2021-10-18 14:10:50|6284.39|6284.39|6284.6|6284.6|6284.6|6284.6|6284.1|6284.1|0
1634566260000|2021-10-18 14:11:00|6285.08|6285.08|6286.49|6286.49|6286.78|6286.78|6285.08|6285.08|0
1634566270000|2021-10-18 14:11:10|6287.23|6287.23|6287.04|6287.04|6287.45|6287.45|6285.96|6285.96|0
1634566280000|2021-10-18 14:11:20|6287.33|6287.33|6288.32|6288.32|6288.81|6288.81|6287.33|6287.33|0
1634566290000|2021-10-18 14:11:30|6288.03|6288.03|6288.03|6288.03|6288.03|6288.03|6288.03|6288.03|0
1634566300000|2021-10-18 14:11:40|6288|6288|6288|6288|6288|6288|6288|6288|0
1634566310000|2021-10-18 14:11:50|6287.78|6287.78|6289.26|6289.26|6289.26|6289.26|6287.78|6287.78|0
1634566320000|2021-10-18 14:12:00|6289.5|6289.5|6289.29|6289.29|6289.5|6289.5|6289|6289|0
1634566330000|2021-10-18 14:12:10|6288.81|6288.81|6287.58|6287.58|6288.81|6288.81|6287.54|6287.54|0
1634566340000|2021-10-18 14:12:20|6288.49|6288.49|6289.07|6289.07|6289.07|6289.07|6288.49|6288.49|0
1634566350000|2021-10-18 14:12:30|6288.85|6288.85|6292.81|6292.81|6293.25|6293.25|6288.85|6288.85|0
1634566360000|2021-10-18 14:12:40|6292.58|6292.58|6292.58|6292.58|6292.58|6292.58|6292.58|6292.58|0
1634566370000|2021-10-18 14:12:50|6292.29|6292.29|6289.99|6289.99|6292.29|6292.29|6289.2|6289.2|0
1634566380000|2021-10-18 14:13:00|6290.21|6290.21|6289.54|6289.54|6290.24|6290.24|6289.54|6289.54|0
1634566390000|2021-10-18 14:13:10|6289.53|6289.53|6287.37|6287.37|6289.77|6289.77|6287.37|6287.37|0
1634566400000|2021-10-18 14:13:20|6287.65|6287.65|6287.69|6287.69|6287.69|6287.69|6287.65|6287.65|0
1634566410000|2021-10-18 14:13:30|6287.93|6287.93|6289.73|6289.73|6289.73|6289.73|6287.93|6287.93|0
1634566420000|2021-10-18 14:13:40|6289.74|6289.74|6291.48|6291.48|6291.48|6291.48|6289.74|6289.74|0
1634566430000|2021-10-18 14:13:50|6291.5|6291.5|6292.02|6292.02|6292.02|6292.02|6291.5|6291.5|0
1634566440000|2021-10-18 14:14:00|6293.5|6293.5|6294.95|6294.95|6294.98|6294.98|6293.5|6293.5|0
1634566450000|2021-10-18 14:14:10|6294.66|6294.66|6294.2|6294.2|6294.66|6294.66|6293.67|6293.67|0
1634566460000|2021-10-18 14:14:20|6293.77|6293.77|6295.69|6295.69|6295.69|6295.69|6293.77|6293.77|0
1634566470000|2021-10-18 14:14:30|6295.9|6295.9|6296.19|6296.19|6296.19|6296.19|6295.9|6295.9|0
1634566480000|2021-10-18 14:14:40|6296.2|6296.2|6296.93|6296.93|6296.93|6296.93|6296.2|6296.2|0
1634566490000|2021-10-18 14:14:50|6296.64|6296.64|6298.2|6298.2|6298.2|6298.2|6296.64|6296.64|0
1634566500000|2021-10-18 14:15:00|6297.91|6297.91|6298.36|6298.36|6298.36|6298.36|6297.91|6297.91|0
1634566510000|2021-10-18 14:15:10|6298.12|6298.12|6298.41|6298.41|6298.94|6298.94|6298.12|6298.12|0
1634566520000|2021-10-18 14:15:20|6298.65|6298.65|6298.65|6298.65|6298.65|6298.65|6298.65|6298.65|0
1634566530000|2021-10-18 14:15:30|6298.89|6298.89|6302.18|6302.18|6302.18|6302.18|6298.89|6298.89|0
1634566540000|2021-10-18 14:15:40|6301.96|6301.96|6300.23|6300.23|6301.96|6301.96|6300.23|6300.23|0
1634566550000|2021-10-18 14:15:50|6300.45|6300.45|6302.09|6302.09|6302.09|6302.09|6300.45|6300.45|0
1634566560000|2021-10-18 14:16:00|6302.11|6302.11|6301.37|6301.37|6302.4|6302.4|6301.37|6301.37|0
1634566570000|2021-10-18 14:16:10|6301.36|6301.36|6301.65|6301.65|6301.65|6301.65|6301.34|6301.34|0
1634566580000|2021-10-18 14:16:20|6301.69|6301.69|6303.62|6303.62|6303.83|6303.83|6301.62|6301.62|0
1634566590000|2021-10-18 14:16:30|6303.04|6303.04|6302.3|6302.3|6303.04|6303.04|6302.3|6302.3|0
1634566600000|2021-10-18 14:16:40|6302.59|6302.59|6302.03|6302.03|6303.8|6303.8|6302.03|6302.03|0
1634566610000|2021-10-18 14:16:50|6302.53|6302.53|6302.3|6302.3|6302.53|6302.53|6302.3|6302.3|0
1634566620000|2021-10-18 14:17:00|6301.49|6301.49|6301.91|6301.91|6301.91|6301.91|6299.49|6299.49|0
1634566630000|2021-10-18 14:17:10|6301.69|6301.69|6302.68|6302.68|6302.68|6302.68|6301.69|6301.69|0
1634566640000|2021-10-18 14:17:20|6302.39|6302.39|6302.2|6302.2|6302.68|6302.68|6301.99|6301.99|0
1634566650000|2021-10-18 14:17:30|6301.63|6301.63|6302.11|6302.11|6302.11|6302.11|6301.61|6301.61|0
1634566660000|2021-10-18 14:17:40|6302.4|6302.4|6303.39|6303.39|6303.64|6303.64|6302.4|6302.4|0
1634566670000|2021-10-18 14:17:50|6303.16|6303.16|6303.16|6303.16|6303.16|6303.16|6302.94|6302.94|0
1634566680000|2021-10-18 14:18:00|6303.85|6303.85|6303.32|6303.32|6303.85|6303.85|6303.11|6303.11|0
1634566690000|2021-10-18 14:18:10|6303.61|6303.61|6305.31|6305.31|6305.55|6305.55|6303.32|6303.32|0
1634566700000|2021-10-18 14:18:20|6305.32|6305.32|6302.07|6302.07|6305.61|6305.61|6301.64|6301.64|0
1634566710000|2021-10-18 14:18:30|6301.78|6301.78|6301.64|6301.64|6302.35|6302.35|6301.64|6301.64|0
1634566720000|2021-10-18 14:18:40|6301.4|6301.4|6301.01|6301.01|6301.4|6301.4|6300.54|6300.54|0
1634566730000|2021-10-18 14:18:50|6301.64|6301.64|6301.93|6301.93|6301.93|6301.93|6301.64|6301.64|0
1634566740000|2021-10-18 14:19:00|6301.92|6301.92|6302.43|6302.43|6302.43|6302.43|6301.92|6301.92|0
1634566750000|2021-10-18 14:19:10|6301.57|6301.57|6301.38|6301.38|6301.57|6301.57|6300.06|6300.06|0
1634566760000|2021-10-18 14:19:20|6301.62|6301.62|6301.86|6301.86|6302.44|6302.44|6301.62|6301.62|0
1634566770000|2021-10-18 14:19:30|6301.57|6301.57|6301.09|6301.09|6301.57|6301.57|6301.09|6301.09|0
1634566780000|2021-10-18 14:19:40|6300.8|6300.8|6303.15|6303.15|6303.15|6303.15|6300.8|6300.8|0
1634566790000|2021-10-18 14:19:50|6302.57|6302.57|6303.41|6303.41|6303.41|6303.41|6302.57|6302.57|0
1634566800000|2021-10-18 14:20:00|6303.12|6303.12|6303.12|6303.12|6303.12|6303.12|6301.71|6301.71|0
1634566810000|2021-10-18 14:20:10|6302.54|6302.54|6301.83|6301.83|6302.54|6302.54|6301.83|6301.83|0
1634566820000|2021-10-18 14:20:20|6301.4|6301.4|6300.87|6300.87|6301.4|6301.4|6300.87|6300.87|0
1634566830000|2021-10-18 14:20:30|6300.66|6300.66|6302.08|6302.08|6302.37|6302.37|6300.66|6300.66|0
1634566840000|2021-10-18 14:20:40|6301.87|6301.87|6301.58|6301.58|6301.87|6301.87|6301.58|6301.58|0
1634566850000|2021-10-18 14:20:50|6302.16|6302.16|6301.87|6301.87|6302.16|6302.16|6301.87|6301.87|0
1634566860000|2021-10-18 14:21:00|6301.65|6301.65|6300.84|6300.84|6301.65|6301.65|6300.62|6300.62|0
1634566870000|2021-10-18 14:21:10|6301.05|6301.05|6302.97|6302.97|6302.97|6302.97|6301.05|6301.05|0
1634566880000|2021-10-18 14:21:20|6303.19|6303.19|6302.16|6302.16|6303.19|6303.19|6301.73|6301.73|0
1634566890000|2021-10-18 14:21:30|6302.14|6302.14|6301.57|6301.57|6302.14|6302.14|6301.57|6301.57|0
1634566900000|2021-10-18 14:21:40|6301.86|6301.86|6302.14|6302.14|6302.65|6302.65|6301.86|6301.86|0
1634566910000|2021-10-18 14:21:50|6301.86|6301.86|6301.62|6301.62|6301.86|6301.86|6301.62|6301.62|0
1634566920000|2021-10-18 14:22:00|6301.19|6301.19|6300.72|6300.72|6301.19|6301.19|6300.72|6300.72|0
1634566930000|2021-10-18 14:22:10|6300.93|6300.93|6298.72|6298.72|6300.93|6300.93|6298.72|6298.72|0
1634566940000|2021-10-18 14:22:20|6298.43|6298.43|6297.26|6297.26|6298.43|6298.43|6296.97|6296.97|0
1634566950000|2021-10-18 14:22:30|6296.68|6296.68|6296.65|6296.65|6296.68|6296.68|6296.65|6296.65|0
1634566960000|2021-10-18 14:22:40|6296.86|6296.86|6296.84|6296.84|6296.86|6296.86|6296.84|6296.84|0
1634566970000|2021-10-18 14:22:50|6296.63|6296.63|6296.63|6296.63|6296.63|6296.63|6296.63|6296.63|0
1634566980000|2021-10-18 14:23:00|6296.84|6296.84|6296.84|6296.84|6296.84|6296.84|6296.84|6296.84|0
1634566990000|2021-10-18 14:23:10|6297.13|6297.13|6297.17|6297.17|6297.41|6297.41|6296.93|6296.93|0
1634567000000|2021-10-18 14:23:20|6297.41|6297.41|6297.41|6297.41|6297.62|6297.62|6297.17|6297.17|0
1634567020000|2021-10-18 14:23:40|6297.17|6297.17|6298.67|6298.67|6298.67|6298.67|6297.17|6297.17|0
1634567030000|2021-10-18 14:23:50|6298.9|6298.9|6300.68|6300.68|6300.68|6300.68|6298.9|6298.9|0
1634567040000|2021-10-18 14:24:00|6300.44|6300.44|6299.92|6299.92|6300.44|6300.44|6299.92|6299.92|0
1634567050000|2021-10-18 14:24:10|6299.9|6299.9|6299.46|6299.46|6299.9|6299.9|6299.45|6299.45|0
1634567060000|2021-10-18 14:24:20|6299.75|6299.75|6300.92|6300.92|6300.92|6300.92|6299.68|6299.68|0
1634567070000|2021-10-18 14:24:30|6300.9|6300.9|6300.47|6300.47|6300.9|6300.9|6300.47|6300.47|0
1634567080000|2021-10-18 14:24:40|6300.19|6300.19|6299.18|6299.18|6300.19|6300.19|6299.18|6299.18|0
1634567090000|2021-10-18 14:24:50|6298.97|6298.97|6299.2|6299.2|6299.2|6299.2|6298.97|6298.97|0
1634567100000|2021-10-18 14:25:00|6299.24|6299.24|6298.07|6298.07|6299.28|6299.28|6298.07|6298.07|0
1634567110000|2021-10-18 14:25:10|6297.2|6297.2|6296.91|6296.91|6297.47|6297.47|6296.91|6296.91|0
1634567120000|2021-10-18 14:25:20|6296.69|6296.69|6296.93|6296.93|6296.93|6296.93|6296.69|6296.69|0
1634567130000|2021-10-18 14:25:30|6296.92|6296.92|6296.18|6296.18|6296.92|6296.92|6296.18|6296.18|0
1634567140000|2021-10-18 14:25:40|6295.89|6295.89|6295.99|6295.99|6296.18|6296.18|6295.7|6295.7|0
1634567150000|2021-10-18 14:25:50|6296.23|6296.23|6296.37|6296.37|6296.88|6296.88|6296.23|6296.23|0
1634567160000|2021-10-18 14:26:00|6296.08|6296.08|6296.52|6296.52|6296.52|6296.52|6296.05|6296.05|0
1634567170000|2021-10-18 14:26:10|6297.05|6297.05|6297.34|6297.34|6297.34|6297.34|6297.05|6297.05|0
1634567180000|2021-10-18 14:26:20|6297.57|6297.57|6297.53|6297.53|6299|6299|6297.53|6297.53|0
1634567190000|2021-10-18 14:26:30|6297.99|6297.99|6297.3|6297.3|6297.99|6297.99|6297.3|6297.3|0
1634567200000|2021-10-18 14:26:40|6296.82|6296.82|6295.79|6295.79|6296.82|6296.82|6295.57|6295.57|0
1634567210000|2021-10-18 14:26:50|6295.31|6295.31|6296.8|6296.8|6296.8|6296.8|6295.31|6295.31|0
1634567220000|2021-10-18 14:27:00|6297.25|6297.25|6298.03|6298.03|6298.03|6298.03|6297.25|6297.25|0
1634567230000|2021-10-18 14:27:10|6298.47|6298.47|6298.03|6298.03|6298.75|6298.75|6298.03|6298.03|0
1634567240000|2021-10-18 14:27:20|6299.41|6299.41|6298.75|6298.75|6299.41|6299.41|6298.75|6298.75|0
1634567250000|2021-10-18 14:27:30|6298.47|6298.47|6297.48|6297.48|6298.47|6298.47|6297.48|6297.48|0
1634567260000|2021-10-18 14:27:40|6297.05|6297.05|6297.96|6297.96|6297.96|6297.96|6297.05|6297.05|0
1634567270000|2021-10-18 14:27:50|6297.72|6297.72|6299.52|6299.52|6299.81|6299.81|6297.72|6297.72|0
1634567280000|2021-10-18 14:28:00|6300.48|6300.48|6301.22|6301.22|6301.22|6301.22|6300.02|6300.02|0
1634567290000|2021-10-18 14:28:10|6300.93|6300.93|6300.26|6300.26|6300.93|6300.93|6300.02|6300.02|0
1634567300000|2021-10-18 14:28:20|6299.97|6299.97|6300.77|6300.77|6300.77|6300.77|6299.97|6299.97|0
1634567310000|2021-10-18 14:28:30|6301|6301|6301|6301|6301|6301|6301|6301|0
1634567330000|2021-10-18 14:28:50|6301.29|6301.29|6301.29|6301.29|6301.29|6301.29|6301.29|6301.29|0
1634567340000|2021-10-18 14:29:00|6301|6301|6301|6301|6301|6301|6301|6301|0
1634567350000|2021-10-18 14:29:10|6300.98|6300.98|6302.04|6302.04|6302.04|6302.04|6300.98|6300.98|0
1634567360000|2021-10-18 14:29:20|6302.02|6302.02|6302|6302|6302.26|6302.26|6302|6302|0
1634567370000|2021-10-18 14:29:30|6301.69|6301.69|6301.4|6301.4|6301.69|6301.69|6301.4|6301.4|0
1634567380000|2021-10-18 14:29:40|6301.19|6301.19|6300.71|6300.71|6301.19|6301.19|6300.5|6300.5|0
1634567390000|2021-10-18 14:29:50|6300.95|6300.95|6298.72|6298.72|6300.95|6300.95|6298.72|6298.72|0
1634567400000|2021-10-18 14:30:00|6298.15|6298.15|6298.93|6298.93|6298.93|6298.93|6297.91|6297.91|0
1634567410000|2021-10-18 14:30:10|6299.14|6299.14|6298.67|6298.67|6299.18|6299.18|6298.67|6298.67|0
1634567420000|2021-10-18 14:30:20|6298.44|6298.44|6298.44|6298.44|6298.44|6298.44|6298.44|6298.44|0
1634567430000|2021-10-18 14:30:30|6298.4|6298.4|6297.37|6297.37|6298.4|6298.4|6297.37|6297.37|0
1634567440000|2021-10-18 14:30:40|6297.08|6297.08|6297.08|6297.08|6297.08|6297.08|6297.08|6297.08|0
1634567450000|2021-10-18 14:30:50|6297.94|6297.94|6297.5|6297.5|6297.94|6297.94|6297.5|6297.5|0
1634567460000|2021-10-18 14:31:00|6297.26|6297.26|6295.62|6295.62|6297.26|6297.26|6295.62|6295.62|0
1634567470000|2021-10-18 14:31:10|6294.91|6294.91|6294.02|6294.02|6294.91|6294.91|6294.02|6294.02|0
1634567480000|2021-10-18 14:31:20|6293.54|6293.54|6296.59|6296.59|6297.16|6297.16|6292.9|6292.9|0
1634567490000|2021-10-18 14:31:30|6296.37|6296.37|6296.37|6296.37|6296.37|6296.37|6296.16|6296.16|0
1634567500000|2021-10-18 14:31:40|6296.59|6296.59|6298.09|6298.09|6298.09|6298.09|6296.59|6296.59|0
1634567520000|2021-10-18 14:32:00|6299.13|6299.13|6299.87|6299.87|6299.87|6299.87|6298.6|6298.6|0
1634567530000|2021-10-18 14:32:10|6299|6299|6298.55|6298.55|6299|6299|6297.86|6297.86|0
1634567540000|2021-10-18 14:32:20|6298.76|6298.76|6297.81|6297.81|6298.76|6298.76|6297.81|6297.81|0
1634567550000|2021-10-18 14:32:30|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|0
1634567560000|2021-10-18 14:32:40|6297.05|6297.05|6297.33|6297.33|6297.33|6297.33|6297.05|6297.05|0
1634567570000|2021-10-18 14:32:50|6297.05|6297.05|6297.06|6297.06|6297.06|6297.06|6297.05|6297.05|0
1634567590000|2021-10-18 14:33:10|6296.82|6296.82|6296.8|6296.8|6296.82|6296.82|6296.51|6296.51|0
1634567600000|2021-10-18 14:33:20|6296.78|6296.78|6294.05|6294.05|6296.78|6296.78|6294.05|6294.05|0
1634567620000|2021-10-18 14:33:40|6293.76|6293.76|6294.11|6294.11|6294.13|6294.13|6292.86|6292.86|0
1634567630000|2021-10-18 14:33:50|6294.39|6294.39|6295.3|6295.3|6295.59|6295.59|6294.39|6294.39|0
1634567640000|2021-10-18 14:34:00|6295.32|6295.32|6290.37|6290.37|6295.32|6295.32|6290.37|6290.37|0
1634567650000|2021-10-18 14:34:10|6290.61|6290.61|6291.04|6291.04|6291.04|6291.04|6290.61|6290.61|0
1634567660000|2021-10-18 14:34:20|6290.51|6290.51|6290.32|6290.32|6290.75|6290.75|6290.3|6290.3|0
1634567670000|2021-10-18 14:34:30|6290.3|6290.3|6289.34|6289.34|6290.3|6290.3|6289.34|6289.34|0
1634567680000|2021-10-18 14:34:40|6288.87|6288.87|6287.43|6287.43|6288.87|6288.87|6287.43|6287.43|0
1634567690000|2021-10-18 14:34:50|6287.67|6287.67|6286.86|6286.86|6287.67|6287.67|6286.86|6286.86|0
1634567700000|2021-10-18 14:35:00|6286.57|6286.57|6286.3|6286.3|6286.57|6286.57|6286.3|6286.3|0
1634567710000|2021-10-18 14:35:10|6286.01|6286.01|6282.38|6282.38|6286.01|6286.01|6282.38|6282.38|0
1634567720000|2021-10-18 14:35:20|6282.6|6282.6|6284.65|6284.65|6284.65|6284.65|6282.6|6282.6|0
1634567730000|2021-10-18 14:35:30|6284.44|6284.44|6284.22|6284.22|6284.44|6284.44|6284.22|6284.22|0
1634567740000|2021-10-18 14:35:40|6284.2|6284.2|6283.84|6283.84|6284.2|6284.2|6283.84|6283.84|0
1634567750000|2021-10-18 14:35:50|6284.42|6284.42|6283.92|6283.92|6284.45|6284.45|6283.92|6283.92|0
1634567760000|2021-10-18 14:36:00|6283.42|6283.42|6283.02|6283.02|6283.42|6283.42|6282.28|6282.28|0
1634567770000|2021-10-18 14:36:10|6282.73|6282.73|6283.26|6283.26|6283.26|6283.26|6282.73|6282.73|0
1634567780000|2021-10-18 14:36:20|6282.97|6282.97|6282.2|6282.2|6282.97|6282.97|6282.2|6282.2|0
1634567790000|2021-10-18 14:36:30|6281.91|6281.91|6280.56|6280.56|6281.91|6281.91|6280.13|6280.13|0
1634567800000|2021-10-18 14:36:40|6280.8|6280.8|6281.55|6281.55|6281.55|6281.55|6280.8|6280.8|0
1634567810000|2021-10-18 14:36:50|6281.07|6281.07|6280.88|6280.88|6281.07|6281.07|6280.64|6280.64|0
1634567820000|2021-10-18 14:37:00|6280.3|6280.3|6280.57|6280.57|6280.93|6280.93|6280.07|6280.07|0
1634567830000|2021-10-18 14:37:10|6281|6281|6282.59|6282.59|6282.59|6282.59|6281|6281|0
1634567850000|2021-10-18 14:37:30|6281.72|6281.72|6282.08|6282.08|6282.08|6282.08|6281.72|6281.72|0
1634567860000|2021-10-18 14:37:40|6281.84|6281.84|6281.63|6281.63|6281.84|6281.84|6281.34|6281.34|0
1634567870000|2021-10-18 14:37:50|6281.34|6281.34|6280.61|6280.61|6281.34|6281.34|6280.61|6280.61|0
1634567880000|2021-10-18 14:38:00|6280.85|6280.85|6281.83|6281.83|6281.85|6281.85|6280.85|6280.85|0
1634567890000|2021-10-18 14:38:10|6282.05|6282.05|6282.29|6282.29|6282.81|6282.81|6282.05|6282.05|0
1634567900000|2021-10-18 14:38:20|6282.58|6282.58|6284.89|6284.89|6284.89|6284.89|6282.58|6282.58|0
1634567910000|2021-10-18 14:38:30|6284.6|6284.6|6284.8|6284.8|6285.11|6285.11|6284.6|6284.6|0
1634567920000|2021-10-18 14:38:40|6284.58|6284.58|6285.06|6285.06|6285.06|6285.06|6284.29|6284.29|0
1634567930000|2021-10-18 14:38:50|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|0
1634567940000|2021-10-18 14:39:00|6285.06|6285.06|6286.28|6286.28|6286.52|6286.52|6285.06|6285.06|0
1634567950000|2021-10-18 14:39:10|6285.85|6285.85|6286.3|6286.3|6286.59|6286.59|6285.85|6285.85|0
1634567960000|2021-10-18 14:39:20|6286.02|6286.02|6286.32|6286.32|6286.32|6286.32|6286.02|6286.02|0
1634567970000|2021-10-18 14:39:30|6286.61|6286.61|6286.56|6286.56|6286.61|6286.61|6286.11|6286.11|0
1634567980000|2021-10-18 14:39:40|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|0
1634567990000|2021-10-18 14:39:50|6286.34|6286.34|6286.34|6286.34|6286.56|6286.56|6286.05|6286.05|0
1634568000000|2021-10-18 14:40:00|6286.63|6286.63|6286.63|6286.63|6286.63|6286.63|6286.63|6286.63|0
1634568010000|2021-10-18 14:40:10|6286.05|6286.05|6285.26|6285.26|6286.05|6286.05|6285.26|6285.26|0
1634568020000|2021-10-18 14:40:20|6285.05|6285.05|6285.02|6285.02|6285.05|6285.05|6285.02|6285.02|0
1634568030000|2021-10-18 14:40:30|6284.59|6284.59|6283.14|6283.14|6284.59|6284.59|6283.14|6283.14|0
1634568040000|2021-10-18 14:40:40|6284.05|6284.05|6284.05|6284.05|6284.05|6284.05|6284.05|6284.05|0
1634568050000|2021-10-18 14:40:50|6283.81|6283.81|6284.1|6284.1|6284.31|6284.31|6283.81|6283.81|0
1634568060000|2021-10-18 14:41:00|6284.05|6284.05|6282.99|6282.99|6284.05|6284.05|6282.99|6282.99|0
1634568070000|2021-10-18 14:41:10|6282.75|6282.75|6282.11|6282.11|6282.75|6282.75|6282.11|6282.11|0
1634568080000|2021-10-18 14:41:20|6281.82|6281.82|6282.76|6282.76|6282.76|6282.76|6281.6|6281.6|0
1634568090000|2021-10-18 14:41:30|6282.23|6282.23|6282.95|6282.95|6282.95|6282.95|6282.23|6282.23|0
1634568100000|2021-10-18 14:41:40|6283.19|6283.19|6283.66|6283.66|6283.66|6283.66|6282.92|6282.92|0
1634568110000|2021-10-18 14:41:50|6283.69|6283.69|6284.28|6284.28|6284.28|6284.28|6283.69|6283.69|0
1634568120000|2021-10-18 14:42:00|6284.5|6284.5|6285.19|6285.19|6285.19|6285.19|6283.99|6283.99|0
1634568130000|2021-10-18 14:42:10|6285.48|6285.48|6285.59|6285.59|6285.59|6285.59|6285.14|6285.14|0
1634568140000|2021-10-18 14:42:20|6286.39|6286.39|6287.13|6287.13|6287.13|6287.13|6286.39|6286.39|0
1634568150000|2021-10-18 14:42:30|6286.91|6286.91|6286.12|6286.12|6286.91|6286.91|6286.12|6286.12|0
1634568160000|2021-10-18 14:42:40|6285.88|6285.88|6285.64|6285.64|6286.12|6286.12|6285.64|6285.64|0
1634568170000|2021-10-18 14:42:50|6285.35|6285.35|6284.78|6284.78|6285.35|6285.35|6284.78|6284.78|0
1634568180000|2021-10-18 14:43:00|6285.01|6285.01|6285.8|6285.8|6285.8|6285.8|6285.01|6285.01|0
1634568190000|2021-10-18 14:43:10|6286.01|6286.01|6287.12|6287.12|6287.12|6287.12|6286.01|6286.01|0
1634568210000|2021-10-18 14:43:30|6287.33|6287.33|6287.05|6287.05|6287.33|6287.33|6287.05|6287.05|0
1634568220000|2021-10-18 14:43:40|6290.1|6290.1|6289.05|6289.05|6290.1|6290.1|6288.75|6288.75|0
1634568230000|2021-10-18 14:43:50|6289.07|6289.07|6289.61|6289.61|6289.83|6289.83|6289.07|6289.07|0
1634568240000|2021-10-18 14:44:00|6289.83|6289.83|6291.76|6291.76|6291.76|6291.76|6289.83|6289.83|0
1634568250000|2021-10-18 14:44:10|6291.99|6291.99|6293.43|6293.43|6293.64|6293.64|6291.99|6291.99|0
1634568260000|2021-10-18 14:44:20|6293.14|6293.14|6293.43|6293.43|6293.43|6293.43|6293.14|6293.14|0
1634568270000|2021-10-18 14:44:30|6293|6293|6292.28|6292.28|6293|6293|6292.28|6292.28|0
1634568280000|2021-10-18 14:44:40|6291.99|6291.99|6291.7|6291.7|6291.99|6291.99|6291.7|6291.7|0
1634568290000|2021-10-18 14:44:50|6291.47|6291.47|6290.65|6290.65|6291.47|6291.47|6290.36|6290.36|0
1634568300000|2021-10-18 14:45:00|6290.22|6290.22|6289.46|6289.46|6290.22|6290.22|6289.46|6289.46|0
1634568310000|2021-10-18 14:45:10|6289.22|6289.22|6287.85|6287.85|6289.22|6289.22|6287.85|6287.85|0
1634568320000|2021-10-18 14:45:20|6287.61|6287.61|6287.01|6287.01|6288.09|6288.09|6287.01|6287.01|0
1634568330000|2021-10-18 14:45:30|6286.99|6286.99|6288.01|6288.01|6288.07|6288.07|6286.99|6286.99|0
1634568340000|2021-10-18 14:45:40|6287.72|6287.72|6289.08|6289.08|6289.08|6289.08|6287.72|6287.72|0
1634568350000|2021-10-18 14:45:50|6288.84|6288.84|6288.7|6288.7|6289.13|6289.13|6288.12|6288.12|0
1634568360000|2021-10-18 14:46:00|6288.69|6288.69|6288.38|6288.38|6288.69|6288.69|6288.16|6288.16|0
1634568370000|2021-10-18 14:46:10|6288.66|6288.66|6288.14|6288.14|6288.71|6288.71|6288.14|6288.14|0
1634568380000|2021-10-18 14:46:20|6288.43|6288.43|6288.74|6288.74|6288.74|6288.74|6288.43|6288.43|0
1634568390000|2021-10-18 14:46:30|6288.21|6288.21|6288.5|6288.5|6288.5|6288.5|6288.21|6288.21|0
1634568400000|2021-10-18 14:46:40|6288.98|6288.98|6289.18|6289.18|6289.19|6289.19|6288.98|6288.98|0
1634568410000|2021-10-18 14:46:50|6289.39|6289.39|6289.63|6289.63|6289.63|6289.63|6289.39|6289.39|0
1634568420000|2021-10-18 14:47:00|6288.81|6288.81|6288.12|6288.12|6288.81|6288.81|6287.78|6287.78|0
1634568430000|2021-10-18 14:47:10|6288.41|6288.41|6288.82|6288.82|6289.11|6289.11|6288.37|6288.37|0
1634568440000|2021-10-18 14:47:20|6288.06|6288.06|6288.49|6288.49|6288.49|6288.49|6287.55|6287.55|0
1634568450000|2021-10-18 14:47:30|6288.97|6288.97|6288.97|6288.97|6288.97|6288.97|6288.97|6288.97|0
1634568460000|2021-10-18 14:47:40|6288.68|6288.68|6288.39|6288.39|6288.97|6288.97|6288.39|6288.39|0
1634568470000|2021-10-18 14:47:50|6287.91|6287.91|6285.25|6285.25|6287.91|6287.91|6285.25|6285.25|0
1634568480000|2021-10-18 14:48:00|6285.47|6285.47|6285.92|6285.92|6285.92|6285.92|6285.47|6285.47|0
1634568490000|2021-10-18 14:48:10|6286.14|6286.14|6285.56|6285.56|6286.14|6286.14|6285.56|6285.56|0
1634568500000|2021-10-18 14:48:20|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|0
1634568510000|2021-10-18 14:48:30|6284.01|6284.01|6286.05|6286.05|6286.05|6286.05|6283.49|6283.49|0
1634568520000|2021-10-18 14:48:40|6285.3|6285.3|6285.09|6285.09|6285.3|6285.3|6285.06|6285.06|0
1634568530000|2021-10-18 14:48:50|6285.3|6285.3|6287.06|6287.06|6287.06|6287.06|6285.3|6285.3|0
1634568540000|2021-10-18 14:49:00|6287.54|6287.54|6288.09|6288.09|6288.09|6288.09|6287.06|6287.06|0
1634568550000|2021-10-18 14:49:10|6289.02|6289.02|6290.05|6290.05|6290.34|6290.34|6289.02|6289.02|0
1634568560000|2021-10-18 14:49:20|6290.34|6290.34|6289.9|6289.9|6291.67|6291.67|6289.54|6289.54|0
1634568570000|2021-10-18 14:49:30|6289.66|6289.66|6287.68|6287.68|6289.66|6289.66|6287.68|6287.68|0
1634568580000|2021-10-18 14:49:40|6287.89|6287.89|6287.65|6287.65|6288.4|6288.4|6287.44|6287.44|0
1634568590000|2021-10-18 14:49:50|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|0
1634568600000|2021-10-18 14:50:00|6287.2|6287.2|6285.6|6285.6|6287.42|6287.42|6285.6|6285.6|0
1634568610000|2021-10-18 14:50:10|6285.31|6285.31|6283.9|6283.9|6285.31|6285.31|6283.9|6283.9|0
1634568620000|2021-10-18 14:50:20|6283.61|6283.61|6283.38|6283.38|6283.61|6283.61|6283.38|6283.38|0
1634568630000|2021-10-18 14:50:30|6283.16|6283.16|6282.2|6282.2|6283.16|6283.16|6282.2|6282.2|0
1634568640000|2021-10-18 14:50:40|6281.96|6281.96|6281.75|6281.75|6281.96|6281.96|6281.75|6281.75|0
1634568650000|2021-10-18 14:50:50|6281.17|6281.17|6280.15|6280.15|6281.46|6281.46|6279.93|6279.93|0
1634568660000|2021-10-18 14:51:00|6278.76|6278.76|6276.77|6276.77|6278.76|6278.76|6276.77|6276.77|0
1634568670000|2021-10-18 14:51:10|6276.34|6276.34|6275.82|6275.82|6276.63|6276.63|6275.82|6275.82|0
1634568680000|2021-10-18 14:51:20|6276.11|6276.11|6277.23|6277.23|6277.23|6277.23|6276.11|6276.11|0
1634568690000|2021-10-18 14:51:30|6277.47|6277.47|6278.3|6278.3|6278.59|6278.59|6277.47|6277.47|0
1634568700000|2021-10-18 14:51:40|6278.28|6278.28|6278.57|6278.57|6278.57|6278.57|6278.28|6278.28|0
1634568710000|2021-10-18 14:51:50|6278.35|6278.35|6277.61|6277.61|6278.35|6278.35|6277.32|6277.32|0
1634568720000|2021-10-18 14:52:00|6277.85|6277.85|6278.12|6278.12|6278.14|6278.14|6277.85|6277.85|0
1634568730000|2021-10-18 14:52:10|6277.83|6277.83|6277.88|6277.88|6277.88|6277.88|6277.35|6277.35|0
1634568740000|2021-10-18 14:52:20|6278.1|6278.1|6278.33|6278.33|6278.33|6278.33|6278.1|6278.1|0
1634568750000|2021-10-18 14:52:30|6279.53|6279.53|6280.75|6280.75|6280.75|6280.75|6279.53|6279.53|0
1634568760000|2021-10-18 14:52:40|6280.27|6280.27|6279.09|6279.09|6280.27|6280.27|6279.09|6279.09|0
1634568770000|2021-10-18 14:52:50|6279.54|6279.54|6280.59|6280.59|6280.59|6280.59|6279.54|6279.54|0
1634568780000|2021-10-18 14:53:00|6280.35|6280.35|6279.85|6279.85|6280.35|6280.35|6279.34|6279.34|0
1634568790000|2021-10-18 14:53:10|6280.32|6280.32|6280.25|6280.25|6280.49|6280.49|6280.25|6280.25|0
1634568800000|2021-10-18 14:53:20|6280.29|6280.29|6282.07|6282.07|6282.07|6282.07|6280.29|6280.29|0
1634568810000|2021-10-18 14:53:30|6282.52|6282.52|6281.89|6281.89|6282.81|6282.81|6281.89|6281.89|0
1634568820000|2021-10-18 14:53:40|6282.13|6282.13|6281.93|6281.93|6282.34|6282.34|6281.89|6281.89|0
1634568830000|2021-10-18 14:53:50|6282.17|6282.17|6282.78|6282.78|6282.84|6282.84|6282.17|6282.17|0
1634568840000|2021-10-18 14:54:00|6282.79|6282.79|6282.27|6282.27|6282.79|6282.79|6282.27|6282.27|0
1634568850000|2021-10-18 14:54:10|6282.48|6282.48|6281.78|6281.78|6283.26|6283.26|6281.78|6281.78|0
1634568860000|2021-10-18 14:54:20|6281.34|6281.34|6281.34|6281.34|6281.34|6281.34|6281.34|6281.34|0
1634568870000|2021-10-18 14:54:30|6280.63|6280.63|6280.63|6280.63|6280.63|6280.63|6280.34|6280.34|0
1634568880000|2021-10-18 14:54:40|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|0
1634568890000|2021-10-18 14:54:50|6280.88|6280.88|6280.84|6280.84|6280.88|6280.88|6280.84|6280.84|0
1634568900000|2021-10-18 14:55:00|6280.82|6280.82|6278.63|6278.63|6280.82|6280.82|6278.63|6278.63|0
1634568910000|2021-10-18 14:55:10|6278.84|6278.84|6279.27|6279.27|6279.82|6279.82|6278.84|6278.84|0
1634568920000|2021-10-18 14:55:20|6278.69|6278.69|6278.04|6278.04|6278.69|6278.69|6278.04|6278.04|0
1634568930000|2021-10-18 14:55:30|6278.03|6278.03|6279.27|6279.27|6279.27|6279.27|6278.03|6278.03|0
1634568940000|2021-10-18 14:55:40|6278.27|6278.27|6277.84|6277.84|6278.27|6278.27|6277.84|6277.84|0
1634568950000|2021-10-18 14:55:50|6277.83|6277.83|6277.28|6277.28|6277.83|6277.83|6277.07|6277.07|0
1634568960000|2021-10-18 14:56:00|6277.52|6277.52|6277.31|6277.31|6277.52|6277.52|6277.31|6277.31|0
1634568970000|2021-10-18 14:56:10|6277.02|6277.02|6276.76|6276.76|6277.02|6277.02|6276.76|6276.76|0
1634568980000|2021-10-18 14:56:20|6276.74|6276.74|6278.75|6278.75|6278.75|6278.75|6276.74|6276.74|0
1634568990000|2021-10-18 14:56:30|6278.3|6278.3|6278.3|6278.3|6278.3|6278.3|6278.3|6278.3|0
1634569000000|2021-10-18 14:56:40|6278.06|6278.06|6276.76|6276.76|6278.06|6278.06|6276.76|6276.76|0
1634569020000|2021-10-18 14:57:00|6276.98|6276.98|6278.81|6278.81|6278.81|6278.81|6276.78|6276.78|0
1634569030000|2021-10-18 14:57:10|6278.79|6278.79|6281.4|6281.4|6281.4|6281.4|6278.79|6278.79|0
1634569040000|2021-10-18 14:57:20|6281.19|6281.19|6280.76|6280.76|6281.19|6281.19|6280.76|6280.76|0
1634569050000|2021-10-18 14:57:30|6280.77|6280.77|6281.8|6281.8|6281.8|6281.8|6280.77|6280.77|0
1634569060000|2021-10-18 14:57:40|6282.28|6282.28|6283.49|6283.49|6283.49|6283.49|6282.28|6282.28|0
1634569070000|2021-10-18 14:57:50|6283.25|6283.25|6283.25|6283.25|6283.25|6283.25|6283.25|6283.25|0
1634569080000|2021-10-18 14:58:00|6283.03|6283.03|6282.58|6282.58|6283.03|6283.03|6282.58|6282.58|0
1634569090000|2021-10-18 14:58:10|6282.82|6282.82|6285.97|6285.97|6286.92|6286.92|6282.82|6282.82|0
1634569100000|2021-10-18 14:58:20|6285.68|6285.68|6284.94|6284.94|6285.68|6285.68|6284.94|6284.94|0
1634569110000|2021-10-18 14:58:30|6284.73|6284.73|6284.2|6284.2|6284.73|6284.73|6284.2|6284.2|0
1634569120000|2021-10-18 14:58:40|6283.91|6283.91|6284.39|6284.39|6284.39|6284.39|6283.69|6283.69|0
1634569130000|2021-10-18 14:58:50|6284.96|6284.96|6285.18|6285.18|6285.18|6285.18|6284.96|6284.96|0
1634569140000|2021-10-18 14:59:00|6285.47|6285.47|6283.67|6283.67|6285.49|6285.49|6283.67|6283.67|0
1634569150000|2021-10-18 14:59:10|6283.46|6283.46|6283.67|6283.67|6283.67|6283.67|6283.17|6283.17|0
1634569160000|2021-10-18 14:59:20|6283.44|6283.44|6281.85|6281.85|6283.44|6283.44|6281.85|6281.85|0
1634569170000|2021-10-18 14:59:30|6282.09|6282.09|6281.2|6281.2|6282.1|6282.1|6281.2|6281.2|0
1634569180000|2021-10-18 14:59:40|6280.96|6280.96|6280.94|6280.94|6280.96|6280.96|6280.47|6280.47|0
1634569190000|2021-10-18 14:59:50|6281.61|6281.61|6282.4|6282.4|6282.4|6282.4|6281.61|6281.61|0
1634569200000|2021-10-18 15:00:00|6282.64|6282.64|6281.92|6281.92|6283.15|6283.15|6280.92|6280.92|0
1634569210000|2021-10-18 15:00:10|6281.91|6281.91|6280.64|6280.64|6281.91|6281.91|6280.64|6280.64|0
1634569220000|2021-10-18 15:00:20|6280.42|6280.42|6280.13|6280.13|6280.42|6280.42|6278.5|6278.5|0
1634569230000|2021-10-18 15:00:30|6280.35|6280.35|6280.11|6280.11|6280.61|6280.61|6279.89|6279.89|0
1634569240000|2021-10-18 15:00:40|6280.8|6280.8|6280.54|6280.54|6281.02|6281.02|6280.54|6280.54|0
1634569250000|2021-10-18 15:00:50|6280.3|6280.3|6280.37|6280.37|6280.59|6280.59|6280.3|6280.3|0
1634569260000|2021-10-18 15:01:00|6280.14|6280.14|6278.77|6278.77|6280.14|6280.14|6278.77|6278.77|0
1634569270000|2021-10-18 15:01:10|6277.47|6277.47|6275.85|6275.85|6277.47|6277.47|6275.85|6275.85|0
1634569280000|2021-10-18 15:01:20|6276.33|6276.33|6276.55|6276.55|6276.55|6276.55|6276.33|6276.33|0
1634569290000|2021-10-18 15:01:30|6276.83|6276.83|6278.14|6278.14|6278.14|6278.14|6276.83|6276.83|0
1634569300000|2021-10-18 15:01:40|6278.16|6278.16|6278.61|6278.61|6278.61|6278.61|6278.16|6278.16|0
1634569310000|2021-10-18 15:01:50|6278.64|6278.64|6278.41|6278.41|6278.88|6278.88|6278.41|6278.41|0
1634569320000|2021-10-18 15:02:00|6278.7|6278.7|6278.41|6278.41|6278.7|6278.7|6278.41|6278.41|0
1634569330000|2021-10-18 15:02:10|6278.7|6278.7|6278.41|6278.41|6278.7|6278.7|6278.41|6278.41|0
1634569340000|2021-10-18 15:02:20|6278.86|6278.86|6280.35|6280.35|6280.35|6280.35|6278.86|6278.86|0
1634569350000|2021-10-18 15:02:30|6280.11|6280.11|6280.12|6280.12|6280.35|6280.35|6280.11|6280.11|0
1634569360000|2021-10-18 15:02:40|6278.66|6278.66|6278.9|6278.9|6278.9|6278.9|6278.66|6278.66|0
1634569380000|2021-10-18 15:03:00|6278.66|6278.66|6280.58|6280.58|6280.82|6280.82|6278.65|6278.65|0
1634569390000|2021-10-18 15:03:10|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|6280.66|6280.66|0
1634569400000|2021-10-18 15:03:20|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|0
1634569410000|2021-10-18 15:03:30|6280.48|6280.48|6279.61|6279.61|6280.48|6280.48|6278.16|6278.16|0
1634569420000|2021-10-18 15:03:40|6280.28|6280.28|6281.15|6281.15|6281.15|6281.15|6280.28|6280.28|0
1634569430000|2021-10-18 15:03:50|6281.36|6281.36|6281.42|6281.42|6281.59|6281.59|6280.94|6280.94|0
1634569440000|2021-10-18 15:04:00|6281.13|6281.13|6281.5|6281.5|6281.5|6281.5|6280.23|6280.23|0
1634569450000|2021-10-18 15:04:10|6281.26|6281.26|6281.5|6281.5|6281.5|6281.5|6281.26|6281.26|0
1634569460000|2021-10-18 15:04:20|6281.71|6281.71|6281.46|6281.46|6281.75|6281.75|6281.46|6281.46|0
1634569470000|2021-10-18 15:04:30|6281.24|6281.24|6281.32|6281.32|6281.53|6281.53|6281.24|6281.24|0
1634569480000|2021-10-18 15:04:40|6281.53|6281.53|6280.58|6280.58|6281.53|6281.53|6280.58|6280.58|0
1634569490000|2021-10-18 15:04:50|6281.16|6281.16|6281.31|6281.31|6281.55|6281.55|6280.84|6280.84|0
1634569500000|2021-10-18 15:05:00|6281.1|6281.1|6280.64|6280.64|6281.31|6281.31|6280.64|6280.64|0
1634569510000|2021-10-18 15:05:10|6281.07|6281.07|6280.78|6280.78|6281.07|6281.07|6280.78|6280.78|0
1634569520000|2021-10-18 15:05:20|6281.02|6281.02|6281.34|6281.34|6281.34|6281.34|6281.02|6281.02|0
1634569530000|2021-10-18 15:05:30|6281.05|6281.05|6280.82|6280.82|6281.05|6281.05|6280.82|6280.82|0
1634569540000|2021-10-18 15:05:40|6281.1|6281.1|6279.86|6279.86|6281.1|6281.1|6279.86|6279.86|0
1634569550000|2021-10-18 15:05:50|6280.31|6280.31|6279.11|6279.11|6280.31|6280.31|6279.11|6279.11|0
1634569560000|2021-10-18 15:06:00|6279.4|6279.4|6279.11|6279.11|6279.4|6279.4|6279.11|6279.11|0
1634569570000|2021-10-18 15:06:10|6278.9|6278.9|6278.95|6278.95|6279.19|6279.19|6278.66|6278.66|0
1634569580000|2021-10-18 15:06:20|6278.94|6278.94|6277.41|6277.41|6278.95|6278.95|6277.41|6277.41|0
1634569590000|2021-10-18 15:06:30|6277.18|6277.18|6277.61|6277.61|6277.61|6277.61|6277.16|6277.16|0
1634569600000|2021-10-18 15:06:40|6277.9|6277.9|6277.93|6277.93|6277.93|6277.93|6277.68|6277.68|0
1634569610000|2021-10-18 15:06:50|6278.17|6278.17|6279.89|6279.89|6279.89|6279.89|6278.17|6278.17|0
1634569620000|2021-10-18 15:07:00|6279.67|6279.67|6279.38|6279.38|6279.67|6279.67|6279.38|6279.38|0
1634569630000|2021-10-18 15:07:10|6279.67|6279.67|6280.79|6280.79|6280.79|6280.79|6279.67|6279.67|0
1634569640000|2021-10-18 15:07:20|6280.36|6280.36|6279.74|6279.74|6280.36|6280.36|6279.22|6279.22|0
1634569650000|2021-10-18 15:07:30|6279.96|6279.96|6279.96|6279.96|6279.96|6279.96|6279.96|6279.96|0
1634569660000|2021-10-18 15:07:40|6280.41|6280.41|6280.41|6280.41|6280.65|6280.65|6280.41|6280.41|0
1634569680000|2021-10-18 15:08:00|6280.7|6280.7|6281.39|6281.39|6281.39|6281.39|6280.7|6280.7|0
1634569690000|2021-10-18 15:08:10|6281.68|6281.68|6281.68|6281.68|6281.68|6281.68|6281.68|6281.68|0
1634569710000|2021-10-18 15:08:30|6281.7|6281.7|6282.21|6282.21|6282.21|6282.21|6281.7|6281.7|0
1634569720000|2021-10-18 15:08:40|6281.97|6281.97|6282.21|6282.21|6282.21|6282.21|6281.75|6281.75|0
1634569730000|2021-10-18 15:08:50|6281.78|6281.78|6281.01|6281.01|6281.78|6281.78|6281.01|6281.01|0
1634569740000|2021-10-18 15:09:00|6280.05|6280.05|6279.76|6279.76|6280.05|6280.05|6279.76|6279.76|0
1634569750000|2021-10-18 15:09:10|6279.98|6279.98|6280.17|6280.17|6280.17|6280.17|6279.94|6279.94|0
1634569770000|2021-10-18 15:09:30|6280.39|6280.39|6280.87|6280.87|6280.87|6280.87|6280.39|6280.39|0
1634569780000|2021-10-18 15:09:40|6281.16|6281.16|6281.16|6281.16|6281.16|6281.16|6281.16|6281.16|0
1634569800000|2021-10-18 15:10:00|6281.4|6281.4|6280.95|6280.95|6281.47|6281.47|6280.95|6280.95|0
1634569810000|2021-10-18 15:10:10|6279.95|6279.95|6279.87|6279.87|6279.95|6279.95|6279.66|6279.66|0
1634569820000|2021-10-18 15:10:20|6280.38|6280.38|6281.65|6281.65|6281.65|6281.65|6280.38|6280.38|0
1634569830000|2021-10-18 15:10:30|6281.66|6281.66|6281.59|6281.59|6281.66|6281.66|6281.38|6281.38|0
1634569840000|2021-10-18 15:10:40|6281.83|6281.83|6283.58|6283.58|6283.58|6283.58|6281.83|6281.83|0
1634569850000|2021-10-18 15:10:50|6283.8|6283.8|6283.8|6283.8|6283.8|6283.8|6283.8|6283.8|0
1634569860000|2021-10-18 15:11:00|6284.27|6284.27|6284.32|6284.32|6284.56|6284.56|6284.03|6284.03|0
1634569870000|2021-10-18 15:11:10|6284.03|6284.03|6284.06|6284.06|6284.06|6284.06|6283.82|6283.82|0
1634569880000|2021-10-18 15:11:20|6283.77|6283.77|6283.48|6283.48|6283.77|6283.77|6283.48|6283.48|0
1634569890000|2021-10-18 15:11:30|6283.77|6283.77|6284.2|6284.2|6284.2|6284.2|6283.77|6283.77|0
1634569900000|2021-10-18 15:11:40|6284.44|6284.44|6284.94|6284.94|6284.94|6284.94|6284.44|6284.44|0
1634569910000|2021-10-18 15:11:50|6285.23|6285.23|6284.92|6284.92|6285.23|6285.23|6284.92|6284.92|0
1634569930000|2021-10-18 15:12:10|6284.9|6284.9|6284.92|6284.92|6285.19|6285.19|6284.87|6284.87|0
1634569940000|2021-10-18 15:12:20|6284.63|6284.63|6284.94|6284.94|6284.94|6284.94|6284.63|6284.63|0
1634569950000|2021-10-18 15:12:30|6284.92|6284.92|6283.97|6283.97|6284.92|6284.92|6283.97|6283.97|0
1634569960000|2021-10-18 15:12:40|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|0
1634569970000|2021-10-18 15:12:50|6284.06|6284.06|6284.06|6284.06|6284.06|6284.06|6284.06|6284.06|0
1634569980000|2021-10-18 15:13:00|6284.05|6284.05|6283.74|6283.74|6284.05|6284.05|6283.74|6283.74|0
1634569990000|2021-10-18 15:13:10|6283.45|6283.45|6283|6283|6283.45|6283.45|6283|6283|0
1634570000000|2021-10-18 15:13:20|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|0
1634570010000|2021-10-18 15:13:30|6283.45|6283.45|6282.71|6282.71|6283.45|6283.45|6282.71|6282.71|0
1634570020000|2021-10-18 15:13:40|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|0
1634570030000|2021-10-18 15:13:50|6282.93|6282.93|6284.61|6284.61|6284.61|6284.61|6282.93|6282.93|0
1634570040000|2021-10-18 15:14:00|6284.9|6284.9|6284.61|6284.61|6284.9|6284.9|6284.61|6284.61|0
1634570050000|2021-10-18 15:14:10|6284.37|6284.37|6284.61|6284.61|6284.61|6284.61|6284.37|6284.37|0
1634570060000|2021-10-18 15:14:20|6285.35|6285.35|6285.11|6285.11|6285.35|6285.35|6285.11|6285.11|0
1634570070000|2021-10-18 15:14:30|6284.82|6284.82|6284.82|6284.82|6285.11|6285.11|6284.82|6284.82|0
1634570080000|2021-10-18 15:14:40|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|0
1634570090000|2021-10-18 15:14:50|6284.83|6284.83|6282.98|6282.98|6285.08|6285.08|6282.98|6282.98|0
1634570100000|2021-10-18 15:15:00|6282.55|6282.55|6282.34|6282.34|6282.55|6282.55|6282.34|6282.34|0
1634570120000|2021-10-18 15:15:20|6282.32|6282.32|6282.03|6282.03|6282.32|6282.32|6282.03|6282.03|0
1634570130000|2021-10-18 15:15:30|6282.05|6282.05|6281.81|6281.81|6282.05|6282.05|6281.81|6281.81|0
1634570140000|2021-10-18 15:15:40|6281.52|6281.52|6281.28|6281.28|6281.52|6281.52|6281.28|6281.28|0
1634570150000|2021-10-18 15:15:50|6281.57|6281.57|6281.05|6281.05|6281.57|6281.57|6281.05|6281.05|0
1634570160000|2021-10-18 15:16:00|6281.55|6281.55|6282.29|6282.29|6282.29|6282.29|6281.55|6281.55|0
1634570170000|2021-10-18 15:16:10|6282|6282|6282|6282|6282|6282|6282|6282|0
1634570180000|2021-10-18 15:16:20|6282.02|6282.02|6283.51|6283.51|6283.79|6283.79|6282.02|6282.02|0
1634570190000|2021-10-18 15:16:30|6283.22|6283.22|6283.22|6283.22|6283.22|6283.22|6283.22|6283.22|0
1634570200000|2021-10-18 15:16:40|6282.76|6282.76|6283|6283|6283|6283|6282.76|6282.76|0
1634570210000|2021-10-18 15:16:50|6282.79|6282.79|6283|6283|6283|6283|6282.79|6282.79|0
1634570220000|2021-10-18 15:17:00|6283.02|6283.02|6283.47|6283.47|6283.47|6283.47|6283.02|6283.02|0
1634570230000|2021-10-18 15:17:10|6283.23|6283.23|6282.28|6282.28|6283.23|6283.23|6282.23|6282.23|0
1634570240000|2021-10-18 15:17:20|6282.24|6282.24|6282.7|6282.7|6282.7|6282.7|6282.24|6282.24|0
1634570250000|2021-10-18 15:17:30|6282.68|6282.68|6283.66|6283.66|6283.66|6283.66|6282.68|6282.68|0
1634570260000|2021-10-18 15:17:40|6283.68|6283.68|6283.68|6283.68|6283.68|6283.68|6283.68|6283.68|0
1634570270000|2021-10-18 15:17:50|6283.7|6283.7|6283.91|6283.91|6283.91|6283.91|6283.7|6283.7|0
1634570280000|2021-10-18 15:18:00|6283.93|6283.93|6283.5|6283.5|6283.93|6283.93|6283.5|6283.5|0
1634570290000|2021-10-18 15:18:10|6283.48|6283.48|6283.48|6283.48|6283.48|6283.48|6283.48|6283.48|0
1634570310000|2021-10-18 15:18:30|6285.02|6285.02|6285.72|6285.72|6285.72|6285.72|6285.02|6285.02|0
1634570320000|2021-10-18 15:18:40|6285.75|6285.75|6285.51|6285.51|6285.75|6285.75|6285.51|6285.51|0
1634570330000|2021-10-18 15:18:50|6285.23|6285.23|6285.23|6285.23|6285.23|6285.23|6285.23|6285.23|0
1634570340000|2021-10-18 15:19:00|6285.21|6285.21|6286|6286|6286|6286|6284.92|6284.92|0
1634570350000|2021-10-18 15:19:10|6286.48|6286.48|6285.68|6285.68|6286.48|6286.48|6285.66|6285.66|0
1634570360000|2021-10-18 15:19:20|6285.67|6285.67|6284.89|6284.89|6285.67|6285.67|6284.89|6284.89|0
1634570370000|2021-10-18 15:19:30|6285.11|6285.11|6284.34|6284.34|6285.11|6285.11|6284.34|6284.34|0
1634570380000|2021-10-18 15:19:40|6284.12|6284.12|6285.25|6285.25|6285.25|6285.25|6284.12|6284.12|0
1634570390000|2021-10-18 15:19:50|6285.72|6285.72|6285.25|6285.25|6285.72|6285.72|6285.25|6285.25|0
1634570400000|2021-10-18 15:20:00|6285.23|6285.23|6284.61|6284.61|6285.23|6285.23|6284.61|6284.61|0
1634570410000|2021-10-18 15:20:10|6284.85|6284.85|6284.88|6284.88|6285.14|6285.14|6284.85|6284.85|0
1634570420000|2021-10-18 15:20:20|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|0
1634570430000|2021-10-18 15:20:30|6284.42|6284.42|6285.56|6285.56|6285.56|6285.56|6284.29|6284.29|0
1634570440000|2021-10-18 15:20:40|6285.85|6285.85|6285.56|6285.56|6285.85|6285.85|6285.56|6285.56|0
1634570450000|2021-10-18 15:20:50|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.03|6285.03|0
1634570460000|2021-10-18 15:21:00|6285.05|6285.05|6286.83|6286.83|6286.83|6286.83|6285.05|6285.05|0
1634570470000|2021-10-18 15:21:10|6287.12|6287.12|6288.38|6288.38|6288.38|6288.38|6287.12|6287.12|0
1634570480000|2021-10-18 15:21:20|6288.6|6288.6|6289.65|6289.65|6289.65|6289.65|6288.6|6288.6|0
1634570490000|2021-10-18 15:21:30|6289.67|6289.67|6289.31|6289.31|6289.67|6289.67|6289.31|6289.31|0
1634570500000|2021-10-18 15:21:40|6289.33|6289.33|6289.57|6289.57|6289.57|6289.57|6289.33|6289.33|0
1634570510000|2021-10-18 15:21:50|6290.14|6290.14|6290.67|6290.67|6290.67|6290.67|6290.14|6290.14|0
1634570520000|2021-10-18 15:22:00|6290.89|6290.89|6290.4|6290.4|6291.34|6291.34|6290.4|6290.4|0
1634570530000|2021-10-18 15:22:10|6290.41|6290.41|6289.89|6289.89|6290.41|6290.41|6289.89|6289.89|0
1634570540000|2021-10-18 15:22:20|6289.6|6289.6|6289.58|6289.58|6290.15|6290.15|6289.28|6289.28|0
1634570550000|2021-10-18 15:22:30|6290.25|6290.25|6290.04|6290.04|6290.25|6290.25|6289.96|6289.96|0
1634570560000|2021-10-18 15:22:40|6290.02|6290.02|6290|6290|6290.02|6290.02|6290|6290|0
1634570570000|2021-10-18 15:22:50|6289.71|6289.71|6288.71|6288.71|6289.76|6289.76|6287.89|6287.89|0
1634570580000|2021-10-18 15:23:00|6288.06|6288.06|6288.28|6288.28|6288.28|6288.28|6288.06|6288.06|0
1634570590000|2021-10-18 15:23:10|6288.51|6288.51|6288.75|6288.75|6288.75|6288.75|6288.51|6288.51|0
1634570600000|2021-10-18 15:23:20|6288.97|6288.97|6288.44|6288.44|6289.26|6289.26|6288.44|6288.44|0
1634570610000|2021-10-18 15:23:30|6287.98|6287.98|6288.93|6288.93|6288.93|6288.93|6287.98|6287.98|0
1634570620000|2021-10-18 15:23:40|6288.64|6288.64|6288.57|6288.57|6288.64|6288.64|6288.36|6288.36|0
1634570630000|2021-10-18 15:23:50|6288.81|6288.81|6288.84|6288.84|6289.15|6289.15|6288.81|6288.81|0
1634570640000|2021-10-18 15:24:00|6288.6|6288.6|6287.75|6287.75|6288.91|6288.91|6287.75|6287.75|0
1634570650000|2021-10-18 15:24:10|6287.97|6287.97|6287.68|6287.68|6287.97|6287.97|6287.68|6287.68|0
1634570660000|2021-10-18 15:24:20|6287.22|6287.22|6287.8|6287.8|6287.8|6287.8|6287.22|6287.22|0
1634570670000|2021-10-18 15:24:30|6287.59|6287.59|6286.49|6286.49|6287.6|6287.6|6286.49|6286.49|0
1634570680000|2021-10-18 15:24:40|6287.07|6287.07|6287.56|6287.56|6287.56|6287.56|6287.07|6287.07|0
1634570690000|2021-10-18 15:24:50|6287.78|6287.78|6287.06|6287.06|6287.78|6287.78|6287.06|6287.06|0
1634570700000|2021-10-18 15:25:00|6286.77|6286.77|6286.24|6286.24|6286.77|6286.77|6286.24|6286.24|0
1634570710000|2021-10-18 15:25:10|6286.82|6286.82|6286.07|6286.07|6286.82|6286.82|6285.75|6285.75|0
1634570720000|2021-10-18 15:25:20|6285.86|6285.86|6285.33|6285.33|6285.86|6285.86|6285.33|6285.33|0
1634570730000|2021-10-18 15:25:30|6285.35|6285.35|6285.06|6285.06|6285.35|6285.35|6285.06|6285.06|0
1634570740000|2021-10-18 15:25:40|6284.77|6284.77|6285.57|6285.57|6285.57|6285.57|6284.77|6284.77|0
1634570750000|2021-10-18 15:25:50|6285.78|6285.78|6285.21|6285.21|6286.07|6286.07|6285.21|6285.21|0
1634570760000|2021-10-18 15:26:00|6285.49|6285.49|6287.7|6287.7|6287.7|6287.7|6285.49|6285.49|0
1634570770000|2021-10-18 15:26:10|6287.92|6287.92|6288.16|6288.16|6288.16|6288.16|6287.92|6287.92|0
1634570780000|2021-10-18 15:26:20|6287.92|6287.92|6287.65|6287.65|6287.92|6287.92|6287.65|6287.65|0
1634570790000|2021-10-18 15:26:30|6287.44|6287.44|6287.97|6287.97|6287.97|6287.97|6287.44|6287.44|0
1634570800000|2021-10-18 15:26:40|6287.68|6287.68|6287.15|6287.15|6287.68|6287.68|6287.13|6287.13|0
1634570810000|2021-10-18 15:26:50|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|0
1634570820000|2021-10-18 15:27:00|6287.15|6287.15|6286.86|6286.86|6287.15|6287.15|6286.57|6286.57|0
1634570830000|2021-10-18 15:27:10|6287.15|6287.15|6286.95|6286.95|6287.73|6287.73|6286.95|6286.95|0
1634570840000|2021-10-18 15:27:20|6286.71|6286.71|6287.24|6287.24|6287.24|6287.24|6286.71|6286.71|0
1634570850000|2021-10-18 15:27:30|6286.95|6286.95|6287.19|6287.19|6287.19|6287.19|6286.95|6286.95|0
1634570860000|2021-10-18 15:27:40|6286.95|6286.95|6285.7|6285.7|6286.95|6286.95|6285.7|6285.7|0
1634570870000|2021-10-18 15:27:50|6285.92|6285.92|6285.63|6285.63|6285.92|6285.92|6285.42|6285.42|0
1634570880000|2021-10-18 15:28:00|6285.42|6285.42|6284.3|6284.3|6285.42|6285.42|6283.33|6283.33|0
1634570890000|2021-10-18 15:28:10|6284.53|6284.53|6284.52|6284.52|6284.53|6284.53|6284.52|6284.52|0
1634570900000|2021-10-18 15:28:20|6284.23|6284.23|6285.55|6285.55|6285.84|6285.84|6284.23|6284.23|0
1634570910000|2021-10-18 15:28:30|6285.56|6285.56|6284.99|6284.99|6285.8|6285.8|6284.92|6284.92|0
1634570920000|2021-10-18 15:28:40|6284.52|6284.52|6285.26|6285.26|6285.26|6285.26|6284.52|6284.52|0
1634570930000|2021-10-18 15:28:50|6285.02|6285.02|6284.44|6284.44|6285.02|6285.02|6284.44|6284.44|0
1634570940000|2021-10-18 15:29:00|6284.15|6284.15|6282.98|6282.98|6284.38|6284.38|6282.98|6282.98|0
1634570950000|2021-10-18 15:29:10|6283.27|6283.27|6282.79|6282.79|6283.27|6283.27|6282.79|6282.79|0
1634570960000|2021-10-18 15:29:20|6283.08|6283.08|6282.36|6282.36|6283.08|6283.08|6282.36|6282.36|0
1634570970000|2021-10-18 15:29:30|6282.64|6282.64|6282.76|6282.76|6282.98|6282.98|6281.82|6281.82|0
1634570980000|2021-10-18 15:29:40|6282.78|6282.78|6282.45|6282.45|6282.78|6282.78|6282.2|6282.2|0
1634570990000|2021-10-18 15:29:50|6283.12|6283.12|6283.12|6283.12|6283.76|6283.76|6282.51|6282.51|0
1634627700000|2021-10-19 07:15:00|6267.2|6267.2|6268.67|6268.67|6268.67|6268.67|6265.85|6265.85|0
1634627710000|2021-10-19 07:15:10|6268.38|6268.38|6267.34|6267.34|6268.42|6268.42|6267.34|6267.34|0
1634627720000|2021-10-19 07:15:20|6264.62|6264.62|6263.31|6263.31|6264.62|6264.62|6263.31|6263.31|0
1634627730000|2021-10-19 07:15:30|6262.73|6262.73|6266.18|6266.18|6266.18|6266.18|6262.51|6262.51|0
1634627740000|2021-10-19 07:15:40|6266.21|6266.21|6268.22|6268.22|6268.22|6268.22|6266.21|6266.21|0
1634627750000|2021-10-19 07:15:50|6270.61|6270.61|6270.85|6270.85|6271.56|6271.56|6270.61|6270.61|0
1634627760000|2021-10-19 07:16:00|6271.08|6271.08|6272.06|6272.06|6272.1|6272.1|6271.08|6271.08|0
1634627770000|2021-10-19 07:16:10|6274.09|6274.09|6272.45|6272.45|6274.87|6274.87|6272.45|6272.45|0
1634627780000|2021-10-19 07:16:20|6274.08|6274.08|6273.29|6273.29|6274.58|6274.58|6273.29|6273.29|0
1634627790000|2021-10-19 07:16:30|6274.16|6274.16|6274.16|6274.16|6274.16|6274.16|6274.16|6274.16|0
1634627800000|2021-10-19 07:16:40|6273.29|6273.29|6272.75|6272.75|6273.77|6273.77|6272.46|6272.46|0
1634627820000|2021-10-19 07:17:00|6272.46|6272.46|6275.4|6275.4|6275.4|6275.4|6272.46|6272.46|0
1634627830000|2021-10-19 07:17:10|6274.53|6274.53|6275.21|6275.21|6275.21|6275.21|6274.53|6274.53|0
1634627840000|2021-10-19 07:17:20|6274.78|6274.78|6274.3|6274.3|6274.78|6274.78|6274.3|6274.3|0
1634627860000|2021-10-19 07:17:40|6274.06|6274.06|6272.93|6272.93|6274.06|6274.06|6272.81|6272.81|0
1634627870000|2021-10-19 07:17:50|6273.36|6273.36|6273.65|6273.65|6273.65|6273.65|6273.36|6273.36|0
1634627880000|2021-10-19 07:18:00|6274.12|6274.12|6273.88|6273.88|6274.12|6274.12|6273.88|6273.88|0
1634627900000|2021-10-19 07:18:20|6274.6|6274.6|6274.89|6274.89|6275.18|6275.18|6274.6|6274.6|0
1634627910000|2021-10-19 07:18:30|6275.18|6275.18|6272.44|6272.44|6275.18|6275.18|6271.98|6271.98|0
1634627920000|2021-10-19 07:18:40|6272|6272|6272.19|6272.19|6272.19|6272.19|6271.72|6271.72|0
1634627930000|2021-10-19 07:18:50|6270.27|6270.27|6270.27|6270.27|6270.27|6270.27|6270.27|6270.27|0
1634627940000|2021-10-19 07:19:00|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|0
1634627950000|2021-10-19 07:19:10|6271.56|6271.56|6271.8|6271.8|6271.8|6271.8|6271.56|6271.56|0
1634627960000|2021-10-19 07:19:20|6272.09|6272.09|6272.57|6272.57|6272.57|6272.57|6271.61|6271.61|0
1634627970000|2021-10-19 07:19:30|6272.45|6272.45|6271.74|6271.74|6272.45|6272.45|6271.74|6271.74|0
1634627980000|2021-10-19 07:19:40|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|0
1634627990000|2021-10-19 07:19:50|6272.07|6272.07|6274.52|6274.52|6274.52|6274.52|6272.07|6272.07|0
1634628000000|2021-10-19 07:20:00|6274.73|6274.73|6275.45|6275.45|6275.45|6275.45|6274.73|6274.73|0
1634628010000|2021-10-19 07:20:10|6274.87|6274.87|6271.07|6271.07|6274.87|6274.87|6271.07|6271.07|0
1634628020000|2021-10-19 07:20:20|6271.04|6271.04|6269.64|6269.64|6271.04|6271.04|6269.64|6269.64|0
1634628030000|2021-10-19 07:20:30|6270.36|6270.36|6271.15|6271.15|6271.15|6271.15|6270.36|6270.36|0
1634628040000|2021-10-19 07:20:40|6270.72|6270.72|6268.51|6268.51|6270.72|6270.72|6268.51|6268.51|0
1634628050000|2021-10-19 07:20:50|6268.8|6268.8|6268.37|6268.37|6268.8|6268.8|6268.37|6268.37|0
1634628060000|2021-10-19 07:21:00|6269.73|6269.73|6270.62|6270.62|6270.62|6270.62|6269.73|6269.73|0
1634628070000|2021-10-19 07:21:10|6271.38|6271.38|6271.58|6271.58|6271.58|6271.58|6271.38|6271.38|0
1634628080000|2021-10-19 07:21:20|6271.53|6271.53|6270.52|6270.52|6271.53|6271.53|6270.52|6270.52|0
1634628090000|2021-10-19 07:21:30|6270.24|6270.24|6270.1|6270.1|6271.18|6271.18|6270.1|6270.1|0
1634628100000|2021-10-19 07:21:40|6270.06|6270.06|6267.5|6267.5|6270.06|6270.06|6267.45|6267.45|0
1634628110000|2021-10-19 07:21:50|6267.21|6267.21|6264.6|6264.6|6267.21|6267.21|6264.6|6264.6|0
1634628120000|2021-10-19 07:22:00|6265.68|6265.68|6267.91|6267.91|6267.91|6267.91|6265.68|6265.68|0
1634628130000|2021-10-19 07:22:10|6269.1|6269.1|6269.1|6269.1|6269.1|6269.1|6269.1|6269.1|0
1634628140000|2021-10-19 07:22:20|6270.26|6270.26|6268.23|6268.23|6270.26|6270.26|6268.23|6268.23|0
1634628150000|2021-10-19 07:22:30|6267.99|6267.99|6264.06|6264.06|6267.99|6267.99|6264.06|6264.06|0
1634628160000|2021-10-19 07:22:40|6263.41|6263.41|6264.58|6264.58|6264.58|6264.58|6263.12|6263.12|0
1634628170000|2021-10-19 07:22:50|6264.87|6264.87|6264.66|6264.66|6264.87|6264.87|6264.66|6264.66|0
1634628190000|2021-10-19 07:23:10|6265.13|6265.13|6267.21|6267.21|6267.5|6267.5|6265.13|6265.13|0
1634628200000|2021-10-19 07:23:20|6267.45|6267.45|6266.98|6266.98|6267.45|6267.45|6266.98|6266.98|0
1634628210000|2021-10-19 07:23:30|6265.56|6265.56|6266.21|6266.21|6266.21|6266.21|6265.56|6265.56|0
1634628220000|2021-10-19 07:23:40|6267.21|6267.21|6267.2|6267.2|6267.21|6267.21|6267.2|6267.2|0
1634628230000|2021-10-19 07:23:50|6267.44|6267.44|6267.87|6267.87|6267.87|6267.87|6267.44|6267.44|0
1634628240000|2021-10-19 07:24:00|6267.83|6267.83|6267.83|6267.83|6267.83|6267.83|6267.83|6267.83|0
1634628250000|2021-10-19 07:24:10|6268.07|6268.07|6268.07|6268.07|6268.07|6268.07|6268.07|6268.07|0
1634628260000|2021-10-19 07:24:20|6267.83|6267.83|6266.34|6266.34|6267.83|6267.83|6266.34|6266.34|0
1634628270000|2021-10-19 07:24:30|6265.48|6265.48|6264.53|6264.53|6265.48|6265.48|6264.53|6264.53|0
1634628280000|2021-10-19 07:24:40|6264.45|6264.45|6264.21|6264.21|6264.45|6264.45|6263.88|6263.88|0
1634628290000|2021-10-19 07:24:50|6265.5|6265.5|6265.72|6265.72|6265.72|6265.72|6265.5|6265.5|0
1634628300000|2021-10-19 07:25:00|6265.93|6265.93|6266.17|6266.17|6266.17|6266.17|6265.93|6265.93|0
1634628310000|2021-10-19 07:25:10|6266.15|6266.15|6264.68|6264.68|6266.15|6266.15|6264.68|6264.68|0
1634628320000|2021-10-19 07:25:20|6264.76|6264.76|6265.84|6265.84|6265.84|6265.84|6264.76|6264.76|0
1634628330000|2021-10-19 07:25:30|6266.32|6266.32|6265.63|6265.63|6266.39|6266.39|6265.63|6265.63|0
1634628340000|2021-10-19 07:25:40|6265.59|6265.59|6265.59|6265.59|6265.59|6265.59|6265.59|6265.59|0
1634628350000|2021-10-19 07:25:50|6265.83|6265.83|6264.19|6264.19|6265.83|6265.83|6264.19|6264.19|0
1634628360000|2021-10-19 07:26:00|6264.25|6264.25|6264.8|6264.8|6264.8|6264.8|6264.25|6264.25|0
1634628370000|2021-10-19 07:26:10|6265.9|6265.9|6265.33|6265.33|6265.9|6265.9|6265.33|6265.33|0
1634628380000|2021-10-19 07:26:20|6266.55|6266.55|6266.02|6266.02|6267.08|6267.08|6266.02|6266.02|0
1634628390000|2021-10-19 07:26:30|6265.38|6265.38|6265.59|6265.59|6265.59|6265.59|6265.38|6265.38|0
1634628400000|2021-10-19 07:26:40|6265.88|6265.88|6267.34|6267.34|6267.34|6267.34|6265.88|6265.88|0
1634628410000|2021-10-19 07:26:50|6267.81|6267.81|6267.12|6267.12|6268.41|6268.41|6267.12|6267.12|0
1634628420000|2021-10-19 07:27:00|6267.33|6267.33|6266.93|6266.93|6267.57|6267.57|6266.93|6266.93|0
1634628430000|2021-10-19 07:27:10|6267.22|6267.22|6268.65|6268.65|6268.65|6268.65|6267.22|6267.22|0
1634628440000|2021-10-19 07:27:20|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|0
1634628450000|2021-10-19 07:27:30|6269.18|6269.18|6269.18|6269.18|6269.18|6269.18|6269.18|6269.18|0
1634628460000|2021-10-19 07:27:40|6268.94|6268.94|6267.91|6267.91|6268.94|6268.94|6267.62|6267.62|0
1634628470000|2021-10-19 07:27:50|6267.67|6267.67|6267.93|6267.93|6267.93|6267.93|6267.67|6267.67|0
1634628480000|2021-10-19 07:28:00|6267.5|6267.5|6267.17|6267.17|6267.5|6267.5|6267.17|6267.17|0
1634628490000|2021-10-19 07:28:10|6266.88|6266.88|6267.17|6267.17|6267.46|6267.46|6266.88|6266.88|0
1634628500000|2021-10-19 07:28:20|6266.74|6266.74|6268.42|6268.42|6268.42|6268.42|6266.74|6266.74|0
1634628510000|2021-10-19 07:28:30|6269|6269|6269|6269|6269|6269|6269|6269|0
1634628550000|2021-10-19 07:29:10|6269.29|6269.29|6271.65|6271.65|6271.65|6271.65|6269.29|6269.29|0
1634628560000|2021-10-19 07:29:20|6270.36|6270.36|6268.27|6268.27|6270.36|6270.36|6267.98|6267.98|0
1634628570000|2021-10-19 07:29:30|6267.63|6267.63|6265.06|6265.06|6267.84|6267.84|6265.06|6265.06|0
1634628580000|2021-10-19 07:29:40|6264.84|6264.84|6264.84|6264.84|6264.84|6264.84|6264.84|6264.84|0
1634628590000|2021-10-19 07:29:50|6264.79|6264.79|6266.06|6266.06|6266.06|6266.06|6264.79|6264.79|0
1634628600000|2021-10-19 07:30:00|6266.77|6266.77|6266.6|6266.6|6266.77|6266.77|6266.6|6266.6|0
1634628610000|2021-10-19 07:30:10|6268.04|6268.04|6269|6269|6269|6269|6268.04|6268.04|0
1634628620000|2021-10-19 07:30:20|6268.52|6268.52|6269.57|6269.57|6270.05|6270.05|6268.52|6268.52|0
1634628630000|2021-10-19 07:30:30|6270.05|6270.05|6269.95|6269.95|6270.05|6270.05|6268.23|6268.23|0
1634628640000|2021-10-19 07:30:40|6270.19|6270.19|6269.69|6269.69|6270.19|6270.19|6269.69|6269.69|0
1634628650000|2021-10-19 07:30:50|6270.88|6270.88|6271.17|6271.17|6271.17|6271.17|6270.88|6270.88|0
1634628660000|2021-10-19 07:31:00|6271.75|6271.75|6270.97|6270.97|6271.79|6271.79|6270.97|6270.97|0
1634628670000|2021-10-19 07:31:10|6270.52|6270.52|6272.93|6272.93|6272.93|6272.93|6270.52|6270.52|0
1634628680000|2021-10-19 07:31:20|6272.98|6272.98|6275.99|6275.99|6275.99|6275.99|6272.98|6272.98|0
1634628690000|2021-10-19 07:31:30|6275.78|6275.78|6275.99|6275.99|6276.57|6276.57|6275.78|6275.78|0
1634628700000|2021-10-19 07:31:40|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|0
1634628710000|2021-10-19 07:31:50|6274.96|6274.96|6276.63|6276.63|6276.63|6276.63|6274.96|6274.96|0
1634628720000|2021-10-19 07:32:00|6276.85|6276.85|6277.09|6277.09|6277.09|6277.09|6276.61|6276.61|0
1634628730000|2021-10-19 07:32:10|6278.14|6278.14|6277.43|6277.43|6278.14|6278.14|6277.43|6277.43|0
1634628740000|2021-10-19 07:32:20|6276.85|6276.85|6279.03|6279.03|6279.03|6279.03|6276.85|6276.85|0
1634628750000|2021-10-19 07:32:30|6279.6|6279.6|6281.47|6281.47|6281.47|6281.47|6279.6|6279.6|0
1634628760000|2021-10-19 07:32:40|6281.71|6281.71|6283.09|6283.09|6283.09|6283.09|6281.71|6281.71|0
1634628770000|2021-10-19 07:32:50|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|0
1634628780000|2021-10-19 07:33:00|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|0
1634628790000|2021-10-19 07:33:10|6283.16|6283.16|6285.07|6285.07|6285.07|6285.07|6283.16|6283.16|0
1634628800000|2021-10-19 07:33:20|6285.65|6285.65|6285.41|6285.41|6285.65|6285.65|6285.41|6285.41|0
1634628810000|2021-10-19 07:33:30|6285.88|6285.88|6284.59|6284.59|6285.88|6285.88|6284.59|6284.59|0
1634628820000|2021-10-19 07:33:40|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|0
1634628840000|2021-10-19 07:34:00|6285.28|6285.28|6286.34|6286.34|6286.34|6286.34|6285.28|6285.28|0
1634628850000|2021-10-19 07:34:10|6286.92|6286.92|6286.68|6286.68|6286.92|6286.92|6286.68|6286.68|0
1634628860000|2021-10-19 07:34:20|6286.92|6286.92|6286.92|6286.92|6286.92|6286.92|6286.92|6286.92|0
1634628870000|2021-10-19 07:34:30|6286.63|6286.63|6287.6|6287.6|6287.6|6287.6|6286.56|6286.56|0
1634628880000|2021-10-19 07:34:40|6287.84|6287.84|6287.26|6287.26|6287.84|6287.84|6287.26|6287.26|0
1634628890000|2021-10-19 07:34:50|6287.2|6287.2|6287.2|6287.2|6287.2|6287.2|6287.2|6287.2|0
1634628900000|2021-10-19 07:35:00|6288.37|6288.37|6288.39|6288.39|6288.39|6288.39|6288.37|6288.37|0
1634628910000|2021-10-19 07:35:10|6288.37|6288.37|6287.91|6287.91|6288.39|6288.39|6287.9|6287.9|0
1634628920000|2021-10-19 07:35:20|6287.33|6287.33|6286.38|6286.38|6287.33|6287.33|6286.38|6286.38|0
1634628930000|2021-10-19 07:35:30|6286.17|6286.17|6286.27|6286.27|6286.75|6286.75|6286.17|6286.17|0
1634628950000|2021-10-19 07:35:50|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|0
1634628960000|2021-10-19 07:36:00|6287.49|6287.49|6287.73|6287.73|6287.73|6287.73|6287.49|6287.49|0
1634628970000|2021-10-19 07:36:10|6288.02|6288.02|6288.02|6288.02|6288.02|6288.02|6288.02|6288.02|0
1634628980000|2021-10-19 07:36:20|6287.78|6287.78|6285.27|6285.27|6287.78|6287.78|6285.27|6285.27|0
1634628990000|2021-10-19 07:36:30|6284.98|6284.98|6285.27|6285.27|6285.27|6285.27|6284.98|6284.98|0
1634629010000|2021-10-19 07:36:50|6285.06|6285.06|6285.06|6285.06|6285.06|6285.06|6285.06|6285.06|0
1634629020000|2021-10-19 07:37:00|6284.77|6284.77|6284.77|6284.77|6284.77|6284.77|6284.77|6284.77|0
1634629040000|2021-10-19 07:37:20|6284.29|6284.29|6282.33|6282.33|6284.29|6284.29|6282.33|6282.33|0
1634629050000|2021-10-19 07:37:30|6282.57|6282.57|6282.57|6282.57|6282.57|6282.57|6282.57|6282.57|0
1634629080000|2021-10-19 07:38:00|6283.53|6283.53|6284.1|6284.1|6285.03|6285.03|6283.53|6283.53|0
1634629100000|2021-10-19 07:38:20|6284.34|6284.34|6284.15|6284.15|6284.63|6284.63|6284.15|6284.15|0
1634629110000|2021-10-19 07:38:30|6285.23|6285.23|6285.51|6285.51|6285.51|6285.51|6285.23|6285.23|0
1634629120000|2021-10-19 07:38:40|6286.09|6286.09|6287.05|6287.05|6287.05|6287.05|6286.09|6286.09|0
1634629130000|2021-10-19 07:38:50|6287.33|6287.33|6287.26|6287.26|6287.33|6287.33|6287.26|6287.26|0
1634629140000|2021-10-19 07:39:00|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|0
1634629150000|2021-10-19 07:39:10|6286.38|6286.38|6286.19|6286.19|6286.38|6286.38|6286.14|6286.14|0
1634629160000|2021-10-19 07:39:20|6286.45|6286.45|6286.22|6286.22|6286.51|6286.51|6286.22|6286.22|0
1634629170000|2021-10-19 07:39:30|6286|6286|6280.79|6280.79|6286|6286|6280.79|6280.79|0
1634629180000|2021-10-19 07:39:40|6280.84|6280.84|6280.84|6280.84|6280.84|6280.84|6280.84|6280.84|0
1634629190000|2021-10-19 07:39:50|6280.55|6280.55|6281.51|6281.51|6281.8|6281.8|6280.55|6280.55|0
1634629200000|2021-10-19 07:40:00|6281.29|6281.29|6281.51|6281.51|6281.51|6281.51|6281.29|6281.29|0
1634629210000|2021-10-19 07:40:10|6281.27|6281.27|6280.79|6280.79|6281.27|6281.27|6280.79|6280.79|0
1634629230000|2021-10-19 07:40:30|6280.22|6280.22|6280.79|6280.79|6280.79|6280.79|6280.22|6280.22|0
1634629240000|2021-10-19 07:40:40|6281.08|6281.08|6280.85|6280.85|6281.08|6281.08|6280.85|6280.85|0
1634629250000|2021-10-19 07:40:50|6280.77|6280.77|6280.79|6280.79|6280.79|6280.79|6280.77|6280.77|0
1634629260000|2021-10-19 07:41:00|6280.55|6280.55|6278.81|6278.81|6280.55|6280.55|6278.81|6278.81|0
1634629270000|2021-10-19 07:41:10|6279.05|6279.05|6281.2|6281.2|6281.2|6281.2|6279.05|6279.05|0
1634629280000|2021-10-19 07:41:20|6281.22|6281.22|6280.97|6280.97|6281.22|6281.22|6280.94|6280.94|0
1634629290000|2021-10-19 07:41:30|6281.21|6281.21|6281.19|6281.19|6281.21|6281.21|6281.19|6281.19|0
1634629300000|2021-10-19 07:41:40|6281.48|6281.48|6281.72|6281.72|6281.72|6281.72|6281.48|6281.48|0
1634629320000|2021-10-19 07:42:00|6281.5|6281.5|6281.74|6281.74|6281.74|6281.74|6281.5|6281.5|0
1634629340000|2021-10-19 07:42:20|6281.76|6281.76|6282.71|6282.71|6282.71|6282.71|6281.32|6281.32|0
1634629350000|2021-10-19 07:42:30|6282.93|6282.93|6283.99|6283.99|6284.05|6284.05|6282.93|6282.93|0
1634629360000|2021-10-19 07:42:40|6284.28|6284.28|6284.28|6284.28|6284.28|6284.28|6284.28|6284.28|0
1634629380000|2021-10-19 07:43:00|6284.31|6284.31|6284.32|6284.32|6284.32|6284.32|6284.31|6284.31|0
1634629390000|2021-10-19 07:43:10|6284.56|6284.56|6284.56|6284.56|6284.56|6284.56|6284.56|6284.56|0
1634629400000|2021-10-19 07:43:20|6284.77|6284.77|6284.56|6284.56|6284.77|6284.77|6284.56|6284.56|0
1634629410000|2021-10-19 07:43:30|6284.85|6284.85|6285.06|6285.06|6285.06|6285.06|6284.85|6284.85|0
1634629420000|2021-10-19 07:43:40|6284.83|6284.83|6283.24|6283.24|6284.83|6284.83|6283.24|6283.24|0
1634629430000|2021-10-19 07:43:50|6282.96|6282.96|6282.76|6282.76|6282.96|6282.96|6282.52|6282.52|0
1634629440000|2021-10-19 07:44:00|6283.19|6283.19|6283.21|6283.21|6283.21|6283.21|6283.19|6283.19|0
1634629450000|2021-10-19 07:44:10|6285.31|6285.31|6289.62|6289.62|6289.9|6289.9|6285.31|6285.31|0
1634629460000|2021-10-19 07:44:20|6289.4|6289.4|6288.73|6288.73|6289.4|6289.4|6288.73|6288.73|0
1634629470000|2021-10-19 07:44:30|6288.49|6288.49|6288.49|6288.49|6288.49|6288.49|6288.49|6288.49|0
1634629490000|2021-10-19 07:44:50|6288.28|6288.28|6287.85|6287.85|6288.28|6288.28|6287.85|6287.85|0
1634629500000|2021-10-19 07:45:00|6287.88|6287.88|6288.09|6288.09|6288.09|6288.09|6287.88|6287.88|0
1634629510000|2021-10-19 07:45:10|6289.5|6289.5|6289.5|6289.5|6289.5|6289.5|6289.5|6289.5|0
1634629520000|2021-10-19 07:45:20|6288.92|6288.92|6288.92|6288.92|6288.92|6288.92|6288.92|6288.92|0
1634629530000|2021-10-19 07:45:30|6288.4|6288.4|6285.53|6285.53|6288.4|6288.4|6285.53|6285.53|0
1634629540000|2021-10-19 07:45:40|6286.22|6286.22|6288.07|6288.07|6288.07|6288.07|6286.22|6286.22|0
1634629550000|2021-10-19 07:45:50|6288.3|6288.3|6287.87|6287.87|6288.3|6288.3|6287.87|6287.87|0
1634629560000|2021-10-19 07:46:00|6287.83|6287.83|6287.81|6287.81|6287.83|6287.83|6286.93|6286.93|0
1634629590000|2021-10-19 07:46:30|6287.9|6287.9|6287.96|6287.96|6287.96|6287.96|6286.98|6286.98|0
1634629600000|2021-10-19 07:46:40|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|0
1634629610000|2021-10-19 07:46:50|6288.23|6288.23|6287.67|6287.67|6288.24|6288.24|6287.67|6287.67|0
1634629620000|2021-10-19 07:47:00|6287.19|6287.19|6284.7|6284.7|6287.19|6287.19|6284.7|6284.7|0
1634629630000|2021-10-19 07:47:10|6284.91|6284.91|6285.35|6285.35|6285.35|6285.35|6283.95|6283.95|0
1634629640000|2021-10-19 07:47:20|6285.32|6285.32|6285.96|6285.96|6285.96|6285.96|6285.32|6285.32|0
1634629650000|2021-10-19 07:47:30|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|0
1634629660000|2021-10-19 07:47:40|6289.91|6289.91|6289.94|6289.94|6290.18|6290.18|6289.91|6289.91|0
1634629670000|2021-10-19 07:47:50|6290.42|6290.42|6290.63|6290.63|6290.63|6290.63|6290.42|6290.42|0
1634629680000|2021-10-19 07:48:00|6291.08|6291.08|6291.78|6291.78|6291.78|6291.78|6291.08|6291.08|0
1634629690000|2021-10-19 07:48:10|6291.56|6291.56|6291.55|6291.55|6291.56|6291.56|6291.55|6291.55|0
1634629700000|2021-10-19 07:48:20|6291.79|6291.79|6293.15|6293.15|6294.62|6294.62|6291.79|6291.79|0
1634629710000|2021-10-19 07:48:30|6292.69|6292.69|6293.05|6293.05|6293.34|6293.34|6292.69|6292.69|0
1634629720000|2021-10-19 07:48:40|6295.25|6295.25|6295.72|6295.72|6295.72|6295.72|6295.25|6295.25|0
1634629730000|2021-10-19 07:48:50|6295.49|6295.49|6295.49|6295.49|6295.49|6295.49|6295.49|6295.49|0
1634629740000|2021-10-19 07:49:00|6296.18|6296.18|6296.47|6296.47|6296.47|6296.47|6296.18|6296.18|0
1634629750000|2021-10-19 07:49:10|6296.9|6296.9|6298.23|6298.23|6298.23|6298.23|6296.9|6296.9|0
1634629760000|2021-10-19 07:49:20|6298.47|6298.47|6298.47|6298.47|6298.47|6298.47|6298.47|6298.47|0
1634629770000|2021-10-19 07:49:30|6298.92|6298.92|6298.92|6298.92|6298.92|6298.92|6298.68|6298.68|0
1634629780000|2021-10-19 07:49:40|6298.98|6298.98|6300.6|6300.6|6300.92|6300.92|6298.98|6298.98|0
1634629790000|2021-10-19 07:49:50|6300.39|6300.39|6298.89|6298.89|6300.39|6300.39|6298.67|6298.67|0
1634629800000|2021-10-19 07:50:00|6298.36|6298.36|6298.12|6298.12|6298.36|6298.36|6298.12|6298.12|0
1634629810000|2021-10-19 07:50:10|6297.83|6297.83|6298.31|6298.31|6298.31|6298.31|6297.83|6297.83|0
1634629820000|2021-10-19 07:50:20|6297.4|6297.4|6295.01|6295.01|6297.4|6297.4|6294.03|6294.03|0
1634629830000|2021-10-19 07:50:30|6295.3|6295.3|6295.3|6295.3|6295.3|6295.3|6295.3|6295.3|0
1634629840000|2021-10-19 07:50:40|6295.75|6295.75|6296.32|6296.32|6296.32|6296.32|6295.75|6295.75|0
1634629850000|2021-10-19 07:50:50|6296.8|6296.8|6296.8|6296.8|6296.8|6296.8|6296.8|6296.8|0
1634629880000|2021-10-19 07:51:20|6296.56|6296.56|6296.56|6296.56|6296.56|6296.56|6296.56|6296.56|0
1634629890000|2021-10-19 07:51:30|6296.32|6296.32|6296.9|6296.9|6296.9|6296.9|6296.32|6296.32|0
1634629900000|2021-10-19 07:51:40|6296.86|6296.86|6294.26|6294.26|6296.86|6296.86|6294.26|6294.26|0
1634629910000|2021-10-19 07:51:50|6294.55|6294.55|6294.57|6294.57|6294.57|6294.57|6294.55|6294.55|0
1634629920000|2021-10-19 07:52:00|6294.09|6294.09|6293.77|6293.77|6294.09|6294.09|6293.77|6293.77|0
1634629930000|2021-10-19 07:52:10|6294.2|6294.2|6296.02|6296.02|6296.02|6296.02|6294.2|6294.2|0
1634629940000|2021-10-19 07:52:20|6296.59|6296.59|6299.78|6299.78|6299.79|6299.79|6296.59|6296.59|0
1634629950000|2021-10-19 07:52:30|6299.51|6299.51|6299.28|6299.28|6299.51|6299.51|6299.28|6299.28|0
1634629970000|2021-10-19 07:52:50|6299.94|6299.94|6300.52|6300.52|6300.52|6300.52|6299.94|6299.94|0
1634629980000|2021-10-19 07:53:00|6300.76|6300.76|6300.47|6300.47|6300.76|6300.76|6300.47|6300.47|0
1634629990000|2021-10-19 07:53:10|6300.71|6300.71|6300.71|6300.71|6300.74|6300.74|6300.71|6300.71|0
1634630000000|2021-10-19 07:53:20|6300.68|6300.68|6301.66|6301.66|6301.66|6301.66|6300.68|6300.68|0
1634630010000|2021-10-19 07:53:30|6301.42|6301.42|6300.61|6300.61|6301.42|6301.42|6300.61|6300.61|0
1634630020000|2021-10-19 07:53:40|6300.57|6300.57|6301.62|6301.62|6301.62|6301.62|6300.57|6300.57|0
1634630040000|2021-10-19 07:54:00|6300.62|6300.62|6300.38|6300.38|6300.62|6300.62|6300.38|6300.38|0
1634630050000|2021-10-19 07:54:10|6300.43|6300.43|6300.47|6300.47|6300.47|6300.47|6300.43|6300.43|0
1634630080000|2021-10-19 07:54:40|6300.71|6300.71|6301.72|6301.72|6301.72|6301.72|6300.71|6300.71|0
1634630100000|2021-10-19 07:55:00|6302.01|6302.01|6303.49|6303.49|6303.49|6303.49|6302.01|6302.01|0
1634630120000|2021-10-19 07:55:20|6303.02|6303.02|6301.97|6301.97|6303.02|6303.02|6301.97|6301.97|0
1634630130000|2021-10-19 07:55:30|6301.68|6301.68|6301.9|6301.9|6302.11|6302.11|6301.68|6301.68|0
1634630140000|2021-10-19 07:55:40|6302.11|6302.11|6303.84|6303.84|6303.84|6303.84|6302.11|6302.11|0
1634630150000|2021-10-19 07:55:50|6303.95|6303.95|6304.17|6304.17|6304.17|6304.17|6303.95|6303.95|0
1634630160000|2021-10-19 07:56:00|6304.88|6304.88|6305.12|6305.12|6305.12|6305.12|6304.88|6304.88|0
1634630170000|2021-10-19 07:56:10|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|6305.06|6305.06|0
1634630190000|2021-10-19 07:56:30|6306.42|6306.42|6303.15|6303.15|6306.44|6306.44|6303.15|6303.15|0
1634630200000|2021-10-19 07:56:40|6301.24|6301.24|6300.05|6300.05|6301.24|6301.24|6300.05|6300.05|0
1634630220000|2021-10-19 07:57:00|6300.52|6300.52|6301.03|6301.03|6301.05|6301.05|6300.52|6300.52|0
1634630230000|2021-10-19 07:57:10|6300.56|6300.56|6300.28|6300.28|6300.56|6300.56|6300.28|6300.28|0
1634630240000|2021-10-19 07:57:20|6299.71|6299.71|6299.27|6299.27|6299.71|6299.71|6299.27|6299.27|0
1634630250000|2021-10-19 07:57:30|6300.98|6300.98|6301.26|6301.26|6301.26|6301.26|6300.98|6300.98|0
1634630260000|2021-10-19 07:57:40|6300.97|6300.97|6296.21|6296.21|6300.97|6300.97|6296.21|6296.21|0
1634630270000|2021-10-19 07:57:50|6296.44|6296.44|6297.19|6297.19|6297.19|6297.19|6296.44|6296.44|0
1634630280000|2021-10-19 07:58:00|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|0
1634630290000|2021-10-19 07:58:10|6297.64|6297.64|6297.64|6297.64|6297.64|6297.64|6297.64|6297.64|0
1634630310000|2021-10-19 07:58:30|6296.9|6296.9|6297.09|6297.09|6297.09|6297.09|6296.66|6296.66|0
1634630320000|2021-10-19 07:58:40|6297.38|6297.38|6298.02|6298.02|6298.55|6298.55|6297.38|6297.38|0
1634630330000|2021-10-19 07:58:50|6298.5|6298.5|6298.5|6298.5|6298.5|6298.5|6298.5|6298.5|0
1634630340000|2021-10-19 07:59:00|6298.97|6298.97|6298.68|6298.68|6298.97|6298.97|6298.68|6298.68|0
1634630350000|2021-10-19 07:59:10|6298.72|6298.72|6299.87|6299.87|6299.87|6299.87|6298.72|6298.72|0
1634630360000|2021-10-19 07:59:20|6300.16|6300.16|6300.4|6300.4|6300.4|6300.4|6300.16|6300.16|0
1634630370000|2021-10-19 07:59:30|6301.06|6301.06|6301.06|6301.06|6301.06|6301.06|6301.06|6301.06|0
1634630380000|2021-10-19 07:59:40|6300.63|6300.63|6300.13|6300.13|6300.63|6300.63|6300.13|6300.13|0
1634630390000|2021-10-19 07:59:50|6300.12|6300.12|6300.12|6300.12|6300.12|6300.12|6300.12|6300.12|0
1634630400000|2021-10-19 08:00:00|6299.9|6299.9|6300.33|6300.33|6300.76|6300.76|6299.9|6299.9|0
1634630410000|2021-10-19 08:00:10|6299.9|6299.9|6299.9|6299.9|6299.9|6299.9|6299.9|6299.9|0
1634630420000|2021-10-19 08:00:20|6299.88|6299.88|6296.29|6296.29|6299.92|6299.92|6295.57|6295.57|0
1634630430000|2021-10-19 08:00:30|6296.5|6296.5|6296.72|6296.72|6296.72|6296.72|6296.5|6296.5|0
1634630440000|2021-10-19 08:00:40|6297.58|6297.58|6298.58|6298.58|6299.06|6299.06|6297.58|6297.58|0
1634630450000|2021-10-19 08:00:50|6298.59|6298.59|6300.08|6300.08|6300.29|6300.29|6298.59|6298.59|0
1634630460000|2021-10-19 08:01:00|6299.79|6299.79|6295.15|6295.15|6299.79|6299.79|6295.15|6295.15|0
1634630470000|2021-10-19 08:01:10|6295.13|6295.13|6294.89|6294.89|6295.13|6295.13|6294.84|6294.84|0
1634630480000|2021-10-19 08:01:20|6294.65|6294.65|6294.65|6294.65|6294.65|6294.65|6294.65|6294.65|0
1634630490000|2021-10-19 08:01:30|6294.7|6294.7|6294.49|6294.49|6294.7|6294.7|6294.19|6294.19|0
1634630510000|2021-10-19 08:01:50|6294.25|6294.25|6293.01|6293.01|6294.25|6294.25|6293.01|6293.01|0
1634630520000|2021-10-19 08:02:00|6292.3|6292.3|6292.26|6292.26|6292.3|6292.3|6291.86|6291.86|0
1634630530000|2021-10-19 08:02:10|6291.82|6291.82|6291.22|6291.22|6291.82|6291.82|6291.22|6291.22|0
1634630550000|2021-10-19 08:02:30|6291.83|6291.83|6294.69|6294.69|6294.83|6294.83|6291.83|6291.83|0
1634630560000|2021-10-19 08:02:40|6294.26|6294.26|6291.92|6291.92|6294.26|6294.26|6291.71|6291.71|0
1634630570000|2021-10-19 08:02:50|6291.71|6291.71|6291.16|6291.16|6291.71|6291.71|6291.16|6291.16|0
1634630580000|2021-10-19 08:03:00|6291.4|6291.4|6291.34|6291.34|6291.4|6291.4|6291.34|6291.34|0
1634630590000|2021-10-19 08:03:10|6291.92|6291.92|6293.26|6293.26|6293.26|6293.26|6291.92|6291.92|0
1634630600000|2021-10-19 08:03:20|6294.12|6294.12|6294.39|6294.39|6294.87|6294.87|6294.12|6294.12|0
1634630620000|2021-10-19 08:03:40|6294.97|6294.97|6295.45|6295.45|6295.45|6295.45|6294.97|6294.97|0
1634630640000|2021-10-19 08:04:00|6296.04|6296.04|6299.48|6299.48|6299.48|6299.48|6296.04|6296.04|0
1634630650000|2021-10-19 08:04:10|6299.7|6299.7|6299.7|6299.7|6299.7|6299.7|6299.7|6299.7|0
1634630660000|2021-10-19 08:04:20|6299.41|6299.41|6299.48|6299.48|6299.7|6299.7|6299.41|6299.41|0
1634630670000|2021-10-19 08:04:30|6299.19|6299.19|6298.67|6298.67|6299.19|6299.19|6298.67|6298.67|0
1634630680000|2021-10-19 08:04:40|6299.14|6299.14|6298.85|6298.85|6299.14|6299.14|6298.64|6298.64|0
1634630690000|2021-10-19 08:04:50|6298.06|6298.06|6297.11|6297.11|6298.06|6298.06|6296.89|6296.89|0
1634630710000|2021-10-19 08:05:10|6296.87|6296.87|6297.69|6297.69|6297.69|6297.69|6296.87|6296.87|0
1634630720000|2021-10-19 08:05:20|6297.46|6297.46|6298.65|6298.65|6300.88|6300.88|6297.46|6297.46|0
1634630730000|2021-10-19 08:05:30|6299.13|6299.13|6300.14|6300.14|6300.14|6300.14|6299.13|6299.13|0
1634630740000|2021-10-19 08:05:40|6299.92|6299.92|6301.21|6301.21|6301.21|6301.21|6299.92|6299.92|0
1634630750000|2021-10-19 08:05:50|6301.45|6301.45|6303.04|6303.04|6303.04|6303.04|6301.45|6301.45|0
1634630760000|2021-10-19 08:06:00|6303.08|6303.08|6304.19|6304.19|6304.19|6304.19|6303.08|6303.08|0
1634630770000|2021-10-19 08:06:10|6304.98|6304.98|6305.51|6305.51|6305.79|6305.79|6304.98|6304.98|0
1634630780000|2021-10-19 08:06:20|6305.74|6305.74|6305.76|6305.76|6305.76|6305.76|6305.74|6305.74|0
1634630790000|2021-10-19 08:06:30|6305.52|6305.52|6305.73|6305.73|6305.73|6305.73|6305.51|6305.51|0
1634630810000|2021-10-19 08:06:50|6305.77|6305.77|6306.01|6306.01|6306.01|6306.01|6305.77|6305.77|0
1634630830000|2021-10-19 08:07:10|6306.3|6306.3|6308.18|6308.18|6308.47|6308.47|6306.3|6306.3|0
1634630840000|2021-10-19 08:07:20|6308.3|6308.3|6309|6309|6309|6309|6308.3|6308.3|0
1634630850000|2021-10-19 08:07:30|6309.58|6309.58|6309.36|6309.36|6309.58|6309.58|6309.34|6309.34|0
1634630860000|2021-10-19 08:07:40|6309.12|6309.12|6309.12|6309.12|6309.12|6309.12|6309.12|6309.12|0
1634630870000|2021-10-19 08:07:50|6309.1|6309.1|6310.23|6310.23|6310.23|6310.23|6309.1|6309.1|0
1634630880000|2021-10-19 08:08:00|6310.81|6310.81|6311.74|6311.74|6311.74|6311.74|6310.81|6310.81|0
1634630890000|2021-10-19 08:08:10|6311.95|6311.95|6312.65|6312.65|6312.65|6312.65|6311.95|6311.95|0
1634630900000|2021-10-19 08:08:20|6312.22|6312.22|6312.22|6312.22|6312.22|6312.22|6312.22|6312.22|0
1634630910000|2021-10-19 08:08:30|6312.65|6312.65|6313.15|6313.15|6313.15|6313.15|6312.65|6312.65|0
1634630920000|2021-10-19 08:08:40|6312.94|6312.94|6313.63|6313.63|6313.63|6313.63|6312.94|6312.94|0
1634630930000|2021-10-19 08:08:50|6313.64|6313.64|6313.54|6313.54|6313.64|6313.64|6313.54|6313.54|0
1634630940000|2021-10-19 08:09:00|6314.05|6314.05|6314.07|6314.07|6314.29|6314.29|6314.05|6314.05|0
1634630950000|2021-10-19 08:09:10|6314.06|6314.06|6314.08|6314.08|6314.58|6314.58|6314.06|6314.06|0
1634630960000|2021-10-19 08:09:20|6313.84|6313.84|6313.41|6313.41|6313.84|6313.84|6313.41|6313.41|0
1634630970000|2021-10-19 08:09:30|6313.12|6313.12|6313.12|6313.12|6313.12|6313.12|6313.12|6313.12|0
1634630980000|2021-10-19 08:09:40|6313.09|6313.09|6312.35|6312.35|6313.09|6313.09|6312.35|6312.35|0
1634630990000|2021-10-19 08:09:50|6311.11|6311.11|6309.14|6309.14|6311.11|6311.11|6308.93|6308.93|0
1634631000000|2021-10-19 08:10:00|6309.38|6309.38|6308.15|6308.15|6309.38|6309.38|6308.15|6308.15|0
1634631010000|2021-10-19 08:10:10|6308.82|6308.82|6308.82|6308.82|6308.82|6308.82|6308.82|6308.82|0
1634631020000|2021-10-19 08:10:20|6308.87|6308.87|6308.87|6308.87|6308.87|6308.87|6308.87|6308.87|0
1634631050000|2021-10-19 08:10:50|6308.63|6308.63|6307.56|6307.56|6308.63|6308.63|6307.56|6307.56|0
1634631060000|2021-10-19 08:11:00|6307.8|6307.8|6307.59|6307.59|6307.8|6307.8|6307.59|6307.59|0
1634631070000|2021-10-19 08:11:10|6307.11|6307.11|6307.08|6307.08|6307.11|6307.11|6306.87|6306.87|0
1634631080000|2021-10-19 08:11:20|6306.65|6306.65|6305.66|6305.66|6306.65|6306.65|6305.37|6305.37|0
1634631090000|2021-10-19 08:11:30|6305.7|6305.7|6306.18|6306.18|6306.18|6306.18|6305.7|6305.7|0
1634631100000|2021-10-19 08:11:40|6306.61|6306.61|6307.38|6307.38|6307.38|6307.38|6306.61|6306.61|0
1634631120000|2021-10-19 08:12:00|6306.9|6306.9|6307.19|6307.19|6307.19|6307.19|6306.9|6306.9|0
1634631140000|2021-10-19 08:12:20|6306.95|6306.95|6306.95|6306.95|6306.95|6306.95|6306.95|6306.95|0
1634631150000|2021-10-19 08:12:30|6307.38|6307.38|6308.31|6308.31|6308.31|6308.31|6307.38|6307.38|0
1634631160000|2021-10-19 08:12:40|6308.6|6308.6|6308.31|6308.31|6308.6|6308.6|6308.31|6308.31|0
1634631170000|2021-10-19 08:12:50|6308.76|6308.76|6309.24|6309.24|6309.24|6309.24|6308.76|6308.76|0
1634631180000|2021-10-19 08:13:00|6309.25|6309.25|6308.73|6308.73|6309.25|6309.25|6308.73|6308.73|0
1634631200000|2021-10-19 08:13:20|6308.02|6308.02|6307.8|6307.8|6308.02|6308.02|6307.09|6307.09|0
1634631210000|2021-10-19 08:13:30|6308.02|6308.02|6308.6|6308.6|6308.6|6308.6|6308.02|6308.02|0
1634631220000|2021-10-19 08:13:40|6308.12|6308.12|6309.84|6309.84|6309.84|6309.84|6308.12|6308.12|0
1634631230000|2021-10-19 08:13:50|6309.63|6309.63|6305.37|6305.37|6309.63|6309.63|6305.37|6305.37|0
1634631240000|2021-10-19 08:14:00|6306.09|6306.09|6306.09|6306.09|6306.09|6306.09|6306.09|6306.09|0
1634631250000|2021-10-19 08:14:10|6307.14|6307.14|6309.73|6309.73|6309.73|6309.73|6307.14|6307.14|0
1634631260000|2021-10-19 08:14:20|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|0
1634631270000|2021-10-19 08:14:30|6310.16|6310.16|6307.18|6307.18|6310.16|6310.16|6307.18|6307.18|0
1634631280000|2021-10-19 08:14:40|6307.4|6307.4|6307.7|6307.7|6307.7|6307.7|6307.4|6307.4|0
1634631300000|2021-10-19 08:15:00|6307.62|6307.62|6307.62|6307.62|6307.62|6307.62|6307.62|6307.62|0
1634631310000|2021-10-19 08:15:10|6308.05|6308.05|6307.62|6307.62|6308.05|6308.05|6307.62|6307.62|0
1634631320000|2021-10-19 08:15:20|6307.61|6307.61|6307.21|6307.21|6307.61|6307.61|6307.21|6307.21|0
1634631330000|2021-10-19 08:15:30|6307.45|6307.45|6308.03|6308.03|6308.03|6308.03|6307.45|6307.45|0
1634631360000|2021-10-19 08:16:00|6308.68|6308.68|6309.41|6309.41|6309.41|6309.41|6308.46|6308.46|0
1634631370000|2021-10-19 08:16:10|6309.12|6309.12|6308.12|6308.12|6309.12|6309.12|6308.12|6308.12|0
1634631380000|2021-10-19 08:16:20|6308.1|6308.1|6307.23|6307.23|6308.1|6308.1|6307.23|6307.23|0
1634631390000|2021-10-19 08:16:30|6307.29|6307.29|6306.57|6306.57|6307.29|6307.29|6306.57|6306.57|0
1634631400000|2021-10-19 08:16:40|6305.61|6305.61|6305.61|6305.61|6305.61|6305.61|6305.61|6305.61|0
1634631430000|2021-10-19 08:17:10|6305.9|6305.9|6305.9|6305.9|6305.9|6305.9|6305.9|6305.9|0
1634631440000|2021-10-19 08:17:20|6306.12|6306.12|6306.36|6306.36|6306.36|6306.36|6306.12|6306.12|0
1634631460000|2021-10-19 08:17:40|6305.88|6305.88|6305.59|6305.59|6305.88|6305.88|6305.59|6305.59|0
1634631470000|2021-10-19 08:17:50|6306.65|6306.65|6306.65|6306.65|6306.65|6306.65|6306.65|6306.65|0
1634631480000|2021-10-19 08:18:00|6306.88|6306.88|6306.52|6306.52|6306.88|6306.88|6306.31|6306.31|0
1634631490000|2021-10-19 08:18:10|6306.28|6306.28|6306.52|6306.52|6306.52|6306.52|6306.28|6306.28|0
1634631500000|2021-10-19 08:18:20|6306.81|6306.81|6306.81|6306.81|6306.81|6306.81|6306.81|6306.81|0
1634631510000|2021-10-19 08:18:30|6306.78|6306.78|6305.23|6305.23|6306.78|6306.78|6305.23|6305.23|0
1634631530000|2021-10-19 08:18:50|6305.71|6305.71|6305.78|6305.78|6305.78|6305.78|6305.71|6305.71|0
1634631540000|2021-10-19 08:19:00|6306|6306|6306.29|6306.29|6306.29|6306.29|6306|6306|0
1634631550000|2021-10-19 08:19:10|6306.07|6306.07|6306.07|6306.07|6306.07|6306.07|6306.07|6306.07|0
1634631560000|2021-10-19 08:19:20|6305.59|6305.59|6305.56|6305.56|6305.59|6305.59|6305.56|6305.56|0
1634631570000|2021-10-19 08:19:30|6305.34|6305.34|6305.34|6305.34|6305.34|6305.34|6305.34|6305.34|0
1634631580000|2021-10-19 08:19:40|6305.13|6305.13|6303.19|6303.19|6305.13|6305.13|6303.19|6303.19|0
1634631590000|2021-10-19 08:19:50|6302.9|6302.9|6301.56|6301.56|6302.9|6302.9|6301.56|6301.56|0
1634631600000|2021-10-19 08:20:00|6301.8|6301.8|6302.31|6302.31|6302.31|6302.31|6301.8|6301.8|0
1634631610000|2021-10-19 08:20:10|6303.47|6303.47|6304.12|6304.12|6304.12|6304.12|6303.47|6303.47|0
1634631620000|2021-10-19 08:20:20|6303.84|6303.84|6304.35|6304.35|6304.35|6304.35|6303.84|6303.84|0
1634631630000|2021-10-19 08:20:30|6305.22|6305.22|6304.13|6304.13|6305.22|6305.22|6304.13|6304.13|0
1634631640000|2021-10-19 08:20:40|6304.42|6304.42|6302.94|6302.94|6304.42|6304.42|6302.94|6302.94|0
1634631650000|2021-10-19 08:20:50|6302.7|6302.7|6302.7|6302.7|6302.7|6302.7|6302.7|6302.7|0
1634631660000|2021-10-19 08:21:00|6302.27|6302.27|6298.32|6298.32|6302.27|6302.27|6298.08|6298.08|0
1634631670000|2021-10-19 08:21:10|6297.61|6297.61|6297.61|6297.61|6297.82|6297.82|6297.61|6297.61|0
1634631680000|2021-10-19 08:21:20|6297.32|6297.32|6296.51|6296.51|6297.32|6297.32|6296.51|6296.51|0
1634631690000|2021-10-19 08:21:30|6296.22|6296.22|6295.79|6295.79|6296.22|6296.22|6295.79|6295.79|0
1634631700000|2021-10-19 08:21:40|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|0
1634631710000|2021-10-19 08:21:50|6295.27|6295.27|6295.56|6295.56|6295.56|6295.56|6295.27|6295.27|0
1634631720000|2021-10-19 08:22:00|6295.77|6295.77|6295.46|6295.46|6295.77|6295.77|6295.46|6295.46|0
1634631740000|2021-10-19 08:22:20|6295.41|6295.41|6295.67|6295.67|6295.67|6295.67|6295.41|6295.41|0
1634631750000|2021-10-19 08:22:30|6295.38|6295.38|6293.42|6293.42|6295.38|6295.38|6293.42|6293.42|0
1634631760000|2021-10-19 08:22:40|6293.38|6293.38|6294.01|6294.01|6294.01|6294.01|6292.91|6292.91|0
1634631770000|2021-10-19 08:22:50|6294.3|6294.3|6294.35|6294.35|6294.35|6294.35|6294.3|6294.3|0
1634631780000|2021-10-19 08:23:00|6294.31|6294.31|6294.69|6294.69|6294.74|6294.74|6294.31|6294.31|0
1634631800000|2021-10-19 08:23:20|6294.18|6294.18|6293.68|6293.68|6294.18|6294.18|6293.68|6293.68|0
1634631810000|2021-10-19 08:23:30|6293.2|6293.2|6293.19|6293.19|6293.2|6293.2|6293.19|6293.19|0
1634631820000|2021-10-19 08:23:40|6292.9|6292.9|6293.09|6293.09|6293.09|6293.09|6292.61|6292.61|0
1634631830000|2021-10-19 08:23:50|6293.38|6293.38|6293.14|6293.14|6293.38|6293.38|6293.14|6293.14|0
1634631840000|2021-10-19 08:24:00|6293.15|6293.15|6292.43|6292.43|6293.15|6293.15|6292.43|6292.43|0
1634631850000|2021-10-19 08:24:10|6292.86|6292.86|6292.85|6292.85|6292.86|6292.86|6292.85|6292.85|0
1634631860000|2021-10-19 08:24:20|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|0
1634631870000|2021-10-19 08:24:30|6292.16|6292.16|6292.13|6292.13|6292.16|6292.16|6292.13|6292.13|0
1634631880000|2021-10-19 08:24:40|6291.9|6291.9|6291.92|6291.92|6291.92|6291.92|6291.68|6291.68|0
1634631890000|2021-10-19 08:24:50|6292.17|6292.17|6292.32|6292.32|6292.61|6292.61|6292.17|6292.17|0
1634631900000|2021-10-19 08:25:00|6291.85|6291.85|6291.86|6291.86|6291.89|6291.89|6291.84|6291.84|0
1634631910000|2021-10-19 08:25:10|6292.34|6292.34|6292.34|6292.34|6292.34|6292.34|6292.34|6292.34|0
1634631930000|2021-10-19 08:25:30|6292.1|6292.1|6289.96|6289.96|6292.11|6292.11|6289.96|6289.96|0
1634631940000|2021-10-19 08:25:40|6290.2|6290.2|6289.77|6289.77|6290.2|6290.2|6289.77|6289.77|0
1634631950000|2021-10-19 08:25:50|6289.75|6289.75|6289.46|6289.46|6289.75|6289.75|6289.46|6289.46|0
1634631960000|2021-10-19 08:26:00|6288.75|6288.75|6287.45|6287.45|6288.75|6288.75|6287.45|6287.45|0
1634631970000|2021-10-19 08:26:10|6287.74|6287.74|6287.96|6287.96|6287.96|6287.96|6287.74|6287.74|0
1634631980000|2021-10-19 08:26:20|6287.94|6287.94|6286.73|6286.73|6287.94|6287.94|6286.49|6286.49|0
1634631990000|2021-10-19 08:26:30|6287.2|6287.2|6286.99|6286.99|6287.2|6287.2|6286.99|6286.99|0
1634632010000|2021-10-19 08:26:50|6286.75|6286.75|6286.75|6286.75|6286.75|6286.75|6286.75|6286.75|0
1634632020000|2021-10-19 08:27:00|6287.39|6287.39|6287.42|6287.42|6287.89|6287.89|6287.39|6287.39|0
1634632040000|2021-10-19 08:27:20|6287.46|6287.46|6287.46|6287.46|6288.62|6288.62|6287.46|6287.46|0
1634632050000|2021-10-19 08:27:30|6287.93|6287.93|6287.93|6287.93|6287.93|6287.93|6287.93|6287.93|0
1634632060000|2021-10-19 08:27:40|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|0
1634632070000|2021-10-19 08:27:50|6288.66|6288.66|6288.27|6288.27|6288.66|6288.66|6287.48|6287.48|0
1634632080000|2021-10-19 08:28:00|6288.28|6288.28|6289.21|6289.21|6289.21|6289.21|6288.28|6288.28|0
1634632090000|2021-10-19 08:28:10|6288.97|6288.97|6290.18|6290.18|6290.18|6290.18|6288.69|6288.69|0
1634632100000|2021-10-19 08:28:20|6290.47|6290.47|6291.62|6291.62|6291.62|6291.62|6290.47|6290.47|0
1634632110000|2021-10-19 08:28:30|6291.86|6291.86|6290.73|6290.73|6291.86|6291.86|6290.73|6290.73|0
1634632120000|2021-10-19 08:28:40|6290.44|6290.44|6290.43|6290.43|6290.44|6290.44|6290.43|6290.43|0
1634632130000|2021-10-19 08:28:50|6289.95|6289.95|6289.51|6289.51|6289.95|6289.95|6289.51|6289.51|0
1634632140000|2021-10-19 08:29:00|6290.28|6290.28|6289.98|6289.98|6290.32|6290.32|6289.98|6289.98|0
1634632170000|2021-10-19 08:29:30|6290.2|6290.2|6290.2|6290.2|6290.2|6290.2|6290.2|6290.2|0
1634632180000|2021-10-19 08:29:40|6290.42|6290.42|6290.42|6290.42|6290.42|6290.42|6290.42|6290.42|0
1634632190000|2021-10-19 08:29:50|6290.37|6290.37|6290.11|6290.11|6290.37|6290.37|6290.11|6290.11|0
1634632200000|2021-10-19 08:30:00|6290.7|6290.7|6290.88|6290.88|6291.46|6291.46|6290.7|6290.7|0
1634632210000|2021-10-19 08:30:10|6291.53|6291.53|6292.23|6292.23|6292.24|6292.24|6291.53|6291.53|0
1634632220000|2021-10-19 08:30:20|6292.47|6292.47|6292.94|6292.94|6293.15|6293.15|6292.47|6292.47|0
1634632230000|2021-10-19 08:30:30|6292.03|6292.03|6292.07|6292.07|6292.1|6292.1|6292.03|6292.03|0
1634632240000|2021-10-19 08:30:40|6292.06|6292.06|6291.92|6291.92|6292.06|6292.06|6291.82|6291.82|0
1634632250000|2021-10-19 08:30:50|6291.7|6291.7|6290.72|6290.72|6291.7|6291.7|6290.72|6290.72|0
1634632260000|2021-10-19 08:31:00|6290.43|6290.43|6287.05|6287.05|6290.43|6290.43|6286.56|6286.56|0
1634632270000|2021-10-19 08:31:10|6287.63|6287.63|6287.64|6287.64|6287.64|6287.64|6287.63|6287.63|0
1634632290000|2021-10-19 08:31:30|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|0
1634632300000|2021-10-19 08:31:40|6289.41|6289.41|6289.88|6289.88|6289.88|6289.88|6289.4|6289.4|0
1634632310000|2021-10-19 08:31:50|6289.83|6289.83|6289.83|6289.83|6289.83|6289.83|6289.83|6289.83|0
1634632330000|2021-10-19 08:32:10|6289.8|6289.8|6289.83|6289.83|6289.83|6289.83|6289.8|6289.8|0
1634632350000|2021-10-19 08:32:30|6289.82|6289.82|6289.4|6289.4|6289.82|6289.82|6289.33|6289.33|0
1634632360000|2021-10-19 08:32:40|6289.42|6289.42|6289.64|6289.64|6289.64|6289.64|6289.42|6289.42|0
1634632370000|2021-10-19 08:32:50|6289.35|6289.35|6289.18|6289.18|6289.35|6289.35|6288.9|6288.9|0
1634632380000|2021-10-19 08:33:00|6289.4|6289.4|6291.28|6291.28|6291.28|6291.28|6289.4|6289.4|0
1634632400000|2021-10-19 08:33:20|6291.05|6291.05|6291.05|6291.05|6291.05|6291.05|6291.05|6291.05|0
1634632410000|2021-10-19 08:33:30|6291.26|6291.26|6289.56|6289.56|6291.26|6291.26|6289.56|6289.56|0
1634632420000|2021-10-19 08:33:40|6289.8|6289.8|6289.51|6289.51|6289.8|6289.8|6289.51|6289.51|0
1634632430000|2021-10-19 08:33:50|6289.52|6289.52|6289.52|6289.52|6289.52|6289.52|6289.52|6289.52|0
1634632440000|2021-10-19 08:34:00|6289.95|6289.95|6290.04|6290.04|6290.53|6290.53|6289.57|6289.57|0
1634632450000|2021-10-19 08:34:10|6290.83|6290.83|6292.99|6292.99|6292.99|6292.99|6290.82|6290.82|0
1634632460000|2021-10-19 08:34:20|6293.23|6293.23|6293.02|6293.02|6293.23|6293.23|6293.02|6293.02|0
1634632470000|2021-10-19 08:34:30|6292.8|6292.8|6291.1|6291.1|6292.8|6292.8|6291.01|6291.01|0
1634632480000|2021-10-19 08:34:40|6290.82|6290.82|6290.12|6290.12|6290.82|6290.82|6290.12|6290.12|0
1634632490000|2021-10-19 08:34:50|6290.1|6290.1|6290.1|6290.1|6290.1|6290.1|6290.1|6290.1|0
1634632500000|2021-10-19 08:35:00|6290.14|6290.14|6289.85|6289.85|6290.14|6290.14|6289.85|6289.85|0
1634632510000|2021-10-19 08:35:10|6289.61|6289.61|6288.56|6288.56|6289.61|6289.61|6288.56|6288.56|0
1634632520000|2021-10-19 08:35:20|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|0
1634632530000|2021-10-19 08:35:30|6288.32|6288.32|6288.32|6288.32|6288.32|6288.32|6288.32|6288.32|0
1634632550000|2021-10-19 08:35:50|6288.61|6288.61|6288.03|6288.03|6288.61|6288.61|6288.03|6288.03|0
1634632560000|2021-10-19 08:36:00|6288.56|6288.56|6288.83|6288.83|6288.83|6288.83|6288.56|6288.56|0
1634632570000|2021-10-19 08:36:10|6288.37|6288.37|6287.26|6287.26|6288.37|6288.37|6287.26|6287.26|0
1634632580000|2021-10-19 08:36:20|6287.83|6287.83|6288.52|6288.52|6288.55|6288.55|6287.83|6287.83|0
1634632590000|2021-10-19 08:36:30|6289.1|6289.1|6289.96|6289.96|6289.96|6289.96|6289.1|6289.1|0
1634632600000|2021-10-19 08:36:40|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|0
1634632610000|2021-10-19 08:36:50|6290.43|6290.43|6291.36|6291.36|6291.36|6291.36|6290.43|6290.43|0
1634632620000|2021-10-19 08:37:00|6291.42|6291.42|6293.66|6293.66|6293.66|6293.66|6291.42|6291.42|0
1634632630000|2021-10-19 08:37:10|6293.95|6293.95|6293.98|6293.98|6293.98|6293.98|6293.95|6293.95|0
1634632640000|2021-10-19 08:37:20|6294.27|6294.27|6295.34|6295.34|6295.34|6295.34|6294.27|6294.27|0
1634632650000|2021-10-19 08:37:30|6295.93|6295.93|6297.17|6297.17|6297.59|6297.59|6295.93|6295.93|0
1634632660000|2021-10-19 08:37:40|6297.46|6297.46|6298.63|6298.63|6299.32|6299.32|6297.46|6297.46|0
1634632670000|2021-10-19 08:37:50|6298.34|6298.34|6298.1|6298.1|6298.63|6298.63|6298.1|6298.1|0
1634632680000|2021-10-19 08:38:00|6298.39|6298.39|6297.67|6297.67|6298.39|6298.39|6297.67|6297.67|0
1634632690000|2021-10-19 08:38:10|6297.89|6297.89|6297.44|6297.44|6297.89|6297.89|6297.44|6297.44|0
1634632700000|2021-10-19 08:38:20|6298.1|6298.1|6299.19|6299.19|6299.19|6299.19|6298.1|6298.1|0
1634632710000|2021-10-19 08:38:30|6300.14|6300.14|6298.9|6298.9|6300.14|6300.14|6298.9|6298.9|0
1634632720000|2021-10-19 08:38:40|6298.66|6298.66|6298.37|6298.37|6298.66|6298.66|6298.37|6298.37|0
1634632730000|2021-10-19 08:38:50|6298.08|6298.08|6298.08|6298.08|6298.08|6298.08|6298.08|6298.08|0
1634632740000|2021-10-19 08:39:00|6297.39|6297.39|6297.15|6297.15|6297.39|6297.39|6297.15|6297.15|0
1634632750000|2021-10-19 08:39:10|6296.46|6296.46|6295.88|6295.88|6296.46|6296.46|6295.88|6295.88|0
1634632760000|2021-10-19 08:39:20|6295.45|6295.45|6293.09|6293.09|6295.45|6295.45|6293.09|6293.09|0
1634632770000|2021-10-19 08:39:30|6293.38|6293.38|6293.38|6293.38|6293.38|6293.38|6293.38|6293.38|0
1634632790000|2021-10-19 08:39:50|6293.4|6293.4|6292.82|6292.82|6293.4|6293.4|6292.82|6292.82|0
1634632800000|2021-10-19 08:40:00|6293.06|6293.06|6290.81|6290.81|6293.06|6293.06|6290.81|6290.81|0
1634632820000|2021-10-19 08:40:20|6290.52|6290.52|6290.74|6290.74|6290.74|6290.74|6290.52|6290.52|0
1634632840000|2021-10-19 08:40:40|6290.31|6290.31|6290.31|6290.31|6290.31|6290.31|6290.31|6290.31|0
1634632850000|2021-10-19 08:40:50|6290.32|6290.32|6290.34|6290.34|6290.34|6290.34|6290.32|6290.32|0
1634632860000|2021-10-19 08:41:00|6290.33|6290.33|6291.34|6291.34|6291.34|6291.34|6290.33|6290.33|0
1634632870000|2021-10-19 08:41:10|6291.92|6291.92|6291.92|6291.92|6291.92|6291.92|6291.92|6291.92|0
1634632880000|2021-10-19 08:41:20|6291.7|6291.7|6290.6|6290.6|6291.7|6291.7|6290.6|6290.6|0
1634632890000|2021-10-19 08:41:30|6290.36|6290.36|6290.35|6290.35|6290.36|6290.36|6290.35|6290.35|0
1634632900000|2021-10-19 08:41:40|6290.06|6290.06|6288.62|6288.62|6290.06|6290.06|6288.62|6288.62|0
1634632910000|2021-10-19 08:41:50|6288.34|6288.34|6288.34|6288.34|6288.34|6288.34|6288.34|6288.34|0
1634632920000|2021-10-19 08:42:00|6288.1|6288.1|6288.42|6288.42|6289.32|6289.32|6288.1|6288.1|0
1634632930000|2021-10-19 08:42:10|6288.18|6288.18|6286.46|6286.46|6288.18|6288.18|6286.46|6286.46|0
1634632950000|2021-10-19 08:42:30|6286.6|6286.6|6286.31|6286.31|6286.6|6286.6|6286.31|6286.31|0
1634632960000|2021-10-19 08:42:40|6286.33|6286.33|6288.25|6288.25|6288.25|6288.25|6286.31|6286.31|0
1634632970000|2021-10-19 08:42:50|6288.03|6288.03|6287.34|6287.34|6288.03|6288.03|6287.34|6287.34|0
1634632980000|2021-10-19 08:43:00|6287.13|6287.13|6287.34|6287.34|6287.34|6287.34|6286.91|6286.91|0
1634632990000|2021-10-19 08:43:10|6286.7|6286.7|6287.11|6287.11|6287.11|6287.11|6286.68|6286.68|0
1634633000000|2021-10-19 08:43:20|6287.1|6287.1|6286.12|6286.12|6287.1|6287.1|6285.9|6285.9|0
1634633010000|2021-10-19 08:43:30|6286.07|6286.07|6286.07|6286.07|6286.07|6286.07|6286.07|6286.07|0
1634633020000|2021-10-19 08:43:40|6286.02|6286.02|6286.02|6286.02|6286.04|6286.04|6285.57|6285.57|0
1634633030000|2021-10-19 08:43:50|6286|6286|6285.81|6285.81|6286.34|6286.34|6285.81|6285.81|0
1634633040000|2021-10-19 08:44:00|6286.03|6286.03|6285.12|6285.12|6286.03|6286.03|6285.12|6285.12|0
1634633050000|2021-10-19 08:44:10|6284.64|6284.64|6283.79|6283.79|6284.64|6284.64|6283.79|6283.79|0
1634633060000|2021-10-19 08:44:20|6283.81|6283.81|6285.13|6285.13|6285.13|6285.13|6283.81|6283.81|0
1634633070000|2021-10-19 08:44:30|6285.85|6285.85|6285.83|6285.83|6285.85|6285.85|6285.83|6285.83|0
1634633080000|2021-10-19 08:44:40|6287.56|6287.56|6288.06|6288.06|6288.06|6288.06|6287.56|6287.56|0
1634633090000|2021-10-19 08:44:50|6288.35|6288.35|6288.35|6288.35|6288.35|6288.35|6288.35|6288.35|0
1634633100000|2021-10-19 08:45:00|6288.36|6288.36|6288.15|6288.15|6288.84|6288.84|6288.15|6288.15|0
1634633110000|2021-10-19 08:45:10|6287.93|6287.93|6287.4|6287.4|6287.93|6287.93|6287.4|6287.4|0
1634633120000|2021-10-19 08:45:20|6287.62|6287.62|6288.89|6288.89|6288.89|6288.89|6287.62|6287.62|0
1634633130000|2021-10-19 08:45:30|6290.8|6290.8|6291.52|6291.52|6291.52|6291.52|6290.8|6290.8|0
1634633140000|2021-10-19 08:45:40|6292.96|6292.96|6293.57|6293.57|6293.82|6293.82|6292.96|6292.96|0
1634633160000|2021-10-19 08:46:00|6293.34|6293.34|6294.84|6294.84|6294.84|6294.84|6293.34|6293.34|0
1634633170000|2021-10-19 08:46:10|6294.88|6294.88|6296.69|6296.69|6296.69|6296.69|6294.88|6294.88|0
1634633180000|2021-10-19 08:46:20|6297.27|6297.27|6297.36|6297.36|6298.8|6298.8|6297.27|6297.27|0
1634633190000|2021-10-19 08:46:30|6296.86|6296.86|6296.86|6296.86|6296.86|6296.86|6296.57|6296.57|0
1634633210000|2021-10-19 08:46:50|6296.57|6296.57|6295.59|6295.59|6296.57|6296.57|6295.59|6295.59|0
1634633220000|2021-10-19 08:47:00|6295.88|6295.88|6298.32|6298.32|6298.32|6298.32|6295.88|6295.88|0
1634633230000|2021-10-19 08:47:10|6298.3|6298.3|6299.9|6299.9|6299.9|6299.9|6298.3|6298.3|0
1634633240000|2021-10-19 08:47:20|6300.76|6300.76|6300.76|6300.76|6300.76|6300.76|6300.76|6300.76|0
1634633250000|2021-10-19 08:47:30|6301|6301|6301.24|6301.24|6301.53|6301.53|6301|6301|0
1634633260000|2021-10-19 08:47:40|6301.53|6301.53|6302.03|6302.03|6302.51|6302.51|6301.53|6301.53|0
1634633270000|2021-10-19 08:47:50|6301.6|6301.6|6301.03|6301.03|6301.6|6301.6|6301.03|6301.03|0
1634633280000|2021-10-19 08:48:00|6301.32|6301.32|6302.81|6302.81|6302.81|6302.81|6301.32|6301.32|0
1634633290000|2021-10-19 08:48:10|6303.05|6303.05|6306.44|6306.44|6306.68|6306.68|6303.05|6303.05|0
1634633300000|2021-10-19 08:48:20|6306.2|6306.2|6306.66|6306.66|6306.66|6306.66|6306.2|6306.2|0
1634633320000|2021-10-19 08:48:40|6306.89|6306.89|6307.35|6307.35|6307.35|6307.35|6306.87|6306.87|0
1634633330000|2021-10-19 08:48:50|6308|6308|6306.05|6306.05|6308|6308|6306.05|6306.05|0
1634633340000|2021-10-19 08:49:00|6306.48|6306.48|6306.26|6306.26|6306.48|6306.48|6305.98|6305.98|0
1634633350000|2021-10-19 08:49:10|6306.25|6306.25|6307.44|6307.44|6307.44|6307.44|6306.25|6306.25|0
1634633360000|2021-10-19 08:49:20|6307.68|6307.68|6308.26|6308.26|6308.26|6308.26|6307.68|6307.68|0
1634633370000|2021-10-19 08:49:30|6308.27|6308.27|6308.51|6308.51|6308.96|6308.96|6308.27|6308.27|0
1634633380000|2021-10-19 08:49:40|6308.8|6308.8|6308.8|6308.8|6308.8|6308.8|6308.8|6308.8|0
1634633400000|2021-10-19 08:50:00|6308.84|6308.84|6307.69|6307.69|6308.84|6308.84|6307.35|6307.35|0
1634633410000|2021-10-19 08:50:10|6308.33|6308.33|6308.46|6308.46|6309.16|6309.16|6308.12|6308.12|0
1634633420000|2021-10-19 08:50:20|6308.56|6308.56|6308.03|6308.03|6308.56|6308.56|6308.03|6308.03|0
1634633430000|2021-10-19 08:50:30|6308.24|6308.24|6308.18|6308.18|6308.24|6308.24|6308.18|6308.18|0
1634633440000|2021-10-19 08:50:40|6308.15|6308.15|6308.64|6308.64|6308.65|6308.65|6308.15|6308.15|0
1634633450000|2021-10-19 08:50:50|6308.66|6308.66|6311.03|6311.03|6311.97|6311.97|6308.66|6308.66|0
1634633460000|2021-10-19 08:51:00|6311.08|6311.08|6312.43|6312.43|6312.43|6312.43|6311.08|6311.08|0
1634633470000|2021-10-19 08:51:10|6312.47|6312.47|6312.47|6312.47|6312.76|6312.76|6312.47|6312.47|0
1634633480000|2021-10-19 08:51:20|6312.53|6312.53|6312.96|6312.96|6312.96|6312.96|6312.53|6312.53|0
1634633490000|2021-10-19 08:51:30|6314.08|6314.08|6314.34|6314.34|6314.34|6314.34|6313.62|6313.62|0
1634633500000|2021-10-19 08:51:40|6314.06|6314.06|6314.1|6314.1|6314.1|6314.1|6314.06|6314.06|0
1634633510000|2021-10-19 08:51:50|6314.82|6314.82|6314.87|6314.87|6314.87|6314.87|6314.2|6314.2|0
1634633520000|2021-10-19 08:52:00|6314.58|6314.58|6314.58|6314.58|6314.58|6314.58|6314.36|6314.36|0
1634633530000|2021-10-19 08:52:10|6315.39|6315.39|6319.1|6319.1|6319.28|6319.28|6315.39|6315.39|0
1634633540000|2021-10-19 08:52:20|6319.13|6319.13|6321.67|6321.67|6321.96|6321.96|6319.13|6319.13|0
1634633550000|2021-10-19 08:52:30|6321.71|6321.71|6319.39|6319.39|6321.71|6321.71|6319.39|6319.39|0
1634633560000|2021-10-19 08:52:40|6318.92|6318.92|6319.57|6319.57|6319.57|6319.57|6318.92|6318.92|0
1634633570000|2021-10-19 08:52:50|6319.28|6319.28|6319.04|6319.04|6319.28|6319.28|6318.75|6318.75|0
1634633580000|2021-10-19 08:53:00|6318.59|6318.59|6318.53|6318.53|6318.77|6318.77|6318.53|6318.53|0
1634633590000|2021-10-19 08:53:10|6318.32|6318.32|6318.07|6318.07|6318.32|6318.32|6318.07|6318.07|0
1634633600000|2021-10-19 08:53:20|6318.09|6318.09|6317.82|6317.82|6318.1|6318.1|6317.82|6317.82|0
1634633610000|2021-10-19 08:53:30|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|6317.53|0
1634633620000|2021-10-19 08:53:40|6316.95|6316.95|6316.37|6316.37|6316.95|6316.95|6315.82|6315.82|0
1634633640000|2021-10-19 08:54:00|6316.85|6316.85|6316.85|6316.85|6316.85|6316.85|6316.85|6316.85|0
1634633650000|2021-10-19 08:54:10|6317.24|6317.24|6315.8|6315.8|6317.24|6317.24|6315.32|6315.32|0
1634633660000|2021-10-19 08:54:20|6316.37|6316.37|6316.37|6316.37|6316.37|6316.37|6316.37|6316.37|0
1634633670000|2021-10-19 08:54:30|6315.03|6315.03|6315.73|6315.73|6315.73|6315.73|6313.31|6313.31|0
1634633680000|2021-10-19 08:54:40|6315.49|6315.49|6315.28|6315.28|6315.5|6315.5|6315.28|6315.28|0
1634633700000|2021-10-19 08:55:00|6315|6315|6315|6315|6315|6315|6315|6315|0
1634633710000|2021-10-19 08:55:10|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|0
1634633720000|2021-10-19 08:55:20|6316.24|6316.24|6316.75|6316.75|6316.82|6316.82|6316.24|6316.24|0
1634633730000|2021-10-19 08:55:30|6316.98|6316.98|6317.2|6317.2|6317.7|6317.7|6316.98|6316.98|0
1634633740000|2021-10-19 08:55:40|6316.77|6316.77|6316.48|6316.48|6316.77|6316.77|6316.48|6316.48|0
1634633750000|2021-10-19 08:55:50|6316.26|6316.26|6316.26|6316.26|6316.26|6316.26|6316.26|6316.26|0
1634633760000|2021-10-19 08:56:00|6315.79|6315.79|6314.97|6314.97|6315.79|6315.79|6314.97|6314.97|0
1634633770000|2021-10-19 08:56:10|6314.54|6314.54|6315.07|6315.07|6315.07|6315.07|6313.34|6313.34|0
1634633780000|2021-10-19 08:56:20|6315.5|6315.5|6315.83|6315.83|6316.77|6316.77|6315.5|6315.5|0
1634633790000|2021-10-19 08:56:30|6315.79|6315.79|6315.25|6315.25|6315.83|6315.83|6315.25|6315.25|0
1634633800000|2021-10-19 08:56:40|6315.23|6315.23|6314.59|6314.59|6315.23|6315.23|6314.59|6314.59|0
1634633820000|2021-10-19 08:57:00|6316.09|6316.09|6317.15|6317.15|6318.16|6318.16|6316.09|6316.09|0
1634633830000|2021-10-19 08:57:10|6317.58|6317.58|6317.87|6317.87|6317.87|6317.87|6317.58|6317.58|0
1634633840000|2021-10-19 08:57:20|6317.58|6317.58|6319.41|6319.41|6319.41|6319.41|6317.58|6317.58|0
1634633850000|2021-10-19 08:57:30|6319.43|6319.43|6319.41|6319.41|6319.43|6319.43|6319.41|6319.41|0
1634633860000|2021-10-19 08:57:40|6320.5|6320.5|6321.45|6321.45|6321.45|6321.45|6320.5|6320.5|0
1634633880000|2021-10-19 08:58:00|6321.42|6321.42|6322.44|6322.44|6322.44|6322.44|6321.42|6321.42|0
1634633890000|2021-10-19 08:58:10|6322.4|6322.4|6323.19|6323.19|6323.19|6323.19|6322.4|6322.4|0
1634633900000|2021-10-19 08:58:20|6323.48|6323.48|6323.7|6323.7|6323.7|6323.7|6323.48|6323.48|0
1634633910000|2021-10-19 08:58:30|6323.73|6323.73|6322.67|6322.67|6323.73|6323.73|6322.45|6322.45|0
1634633920000|2021-10-19 08:58:40|6321.85|6321.85|6321.83|6321.83|6321.85|6321.85|6321.83|6321.83|0
1634633930000|2021-10-19 08:58:50|6321.82|6321.82|6322.26|6322.26|6322.26|6322.26|6321.82|6321.82|0
1634633940000|2021-10-19 08:59:00|6322.28|6322.28|6322.67|6322.67|6322.96|6322.96|6322.07|6322.07|0
1634633950000|2021-10-19 08:59:10|6323.32|6323.32|6323.32|6323.32|6323.32|6323.32|6323.32|6323.32|0
1634633960000|2021-10-19 08:59:20|6323.56|6323.56|6323.56|6323.56|6323.56|6323.56|6323.56|6323.56|0
1634633970000|2021-10-19 08:59:30|6322.55|6322.55|6322.19|6322.19|6322.55|6322.55|6322.19|6322.19|0
1634633980000|2021-10-19 08:59:40|6321.98|6321.98|6321.97|6321.97|6321.98|6321.98|6321.97|6321.97|0
1634633990000|2021-10-19 08:59:50|6321.49|6321.49|6321.49|6321.49|6321.49|6321.49|6321.49|6321.49|0
1634634000000|2021-10-19 09:00:00|6319.54|6319.54|6319.77|6319.77|6319.82|6319.82|6319.08|6319.08|0
1634634010000|2021-10-19 09:00:10|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|0
1634634020000|2021-10-19 09:00:20|6319.69|6319.69|6318.44|6318.44|6319.69|6319.69|6318.44|6318.44|0
1634634030000|2021-10-19 09:00:30|6318.42|6318.42|6319.19|6319.19|6319.19|6319.19|6318.42|6318.42|0
1634634040000|2021-10-19 09:00:40|6318.96|6318.96|6319.24|6319.24|6319.24|6319.24|6318.67|6318.67|0
1634634050000|2021-10-19 09:00:50|6319.53|6319.53|6320.68|6320.68|6320.68|6320.68|6319.53|6319.53|0
1634634060000|2021-10-19 09:01:00|6321.26|6321.26|6322.02|6322.02|6322.02|6322.02|6321.26|6321.26|0
1634634070000|2021-10-19 09:01:10|6321.01|6321.01|6320.01|6320.01|6321.01|6321.01|6319.53|6319.53|0
1634634080000|2021-10-19 09:01:20|6319.16|6319.16|6317.15|6317.15|6319.16|6319.16|6316.94|6316.94|0
1634634090000|2021-10-19 09:01:30|6317.14|6317.14|6317.15|6317.15|6317.15|6317.15|6317.14|6317.14|0
1634634100000|2021-10-19 09:01:40|6317.37|6317.37|6317.2|6317.2|6318.13|6318.13|6317.2|6317.2|0
1634634110000|2021-10-19 09:01:50|6316.63|6316.63|6316.41|6316.41|6316.63|6316.63|6316.41|6316.41|0
1634634120000|2021-10-19 09:02:00|6316.17|6316.17|6317.97|6317.97|6317.97|6317.97|6316.17|6316.17|0
1634634130000|2021-10-19 09:02:10|6318.26|6318.26|6318.76|6318.76|6318.76|6318.76|6318.26|6318.26|0
1634634140000|2021-10-19 09:02:20|6318.98|6318.98|6319.47|6319.47|6319.47|6319.47|6318.98|6318.98|0
1634634150000|2021-10-19 09:02:30|6319.49|6319.49|6319.66|6319.66|6319.71|6319.71|6319.49|6319.49|0
1634634160000|2021-10-19 09:02:40|6319.68|6319.68|6319.22|6319.22|6319.68|6319.68|6319.22|6319.22|0
1634634170000|2021-10-19 09:02:50|6319|6319|6316.75|6316.75|6319|6319|6316.75|6316.75|0
1634634180000|2021-10-19 09:03:00|6316.73|6316.73|6317.28|6317.28|6317.28|6317.28|6316.15|6316.15|0
1634634190000|2021-10-19 09:03:10|6317.86|6317.86|6317.57|6317.57|6317.86|6317.86|6317.57|6317.57|0
1634634200000|2021-10-19 09:03:20|6317.56|6317.56|6318.81|6318.81|6318.81|6318.81|6317.55|6317.55|0
1634634210000|2021-10-19 09:03:30|6319.03|6319.03|6318.79|6318.79|6319.32|6319.32|6318.79|6318.79|0
1634634220000|2021-10-19 09:03:40|6319.08|6319.08|6317.77|6317.77|6319.08|6319.08|6317.77|6317.77|0
1634634230000|2021-10-19 09:03:50|6317.55|6317.55|6317.55|6317.55|6317.55|6317.55|6317.55|6317.55|0
1634634240000|2021-10-19 09:04:00|6317.34|6317.34|6316.76|6316.76|6317.34|6317.34|6316.33|6316.33|0
1634634250000|2021-10-19 09:04:10|6317.24|6317.24|6316.76|6316.76|6317.24|6317.24|6316.76|6316.76|0
1634634260000|2021-10-19 09:04:20|6314.94|6314.94|6314.94|6314.94|6314.94|6314.94|6314.94|6314.94|0
1634634270000|2021-10-19 09:04:30|6314.95|6314.95|6314.37|6314.37|6314.95|6314.95|6314.37|6314.37|0
1634634290000|2021-10-19 09:04:50|6313.8|6313.8|6313.77|6313.77|6313.8|6313.8|6313.56|6313.56|0
1634634300000|2021-10-19 09:05:00|6314.83|6314.83|6314.83|6314.83|6314.83|6314.83|6314.83|6314.83|0
1634634330000|2021-10-19 09:05:30|6315.12|6315.12|6314.91|6314.91|6315.12|6315.12|6314.9|6314.9|0
1634634340000|2021-10-19 09:05:40|6315.42|6315.42|6315.42|6315.42|6315.42|6315.42|6315.42|6315.42|0
1634634350000|2021-10-19 09:05:50|6315.71|6315.71|6315.71|6315.71|6315.71|6315.71|6315.71|6315.71|0
1634634360000|2021-10-19 09:06:00|6315.93|6315.93|6314.12|6314.12|6315.93|6315.93|6314.12|6314.12|0
1634634370000|2021-10-19 09:06:10|6314.36|6314.36|6314.41|6314.41|6314.41|6314.41|6314.12|6314.12|0
1634634380000|2021-10-19 09:06:20|6314.62|6314.62|6314.62|6314.62|6314.62|6314.62|6314.62|6314.62|0
1634634390000|2021-10-19 09:06:30|6315.92|6315.92|6316.14|6316.14|6316.14|6316.14|6315.92|6315.92|0
1634634400000|2021-10-19 09:06:40|6316.15|6316.15|6316.36|6316.36|6316.36|6316.36|6316.15|6316.15|0
1634634410000|2021-10-19 09:06:50|6317.23|6317.23|6322.4|6322.4|6322.66|6322.66|6317.23|6317.23|0
1634634420000|2021-10-19 09:07:00|6322.44|6322.44|6323.03|6323.03|6323.03|6323.03|6322.44|6322.44|0
1634634440000|2021-10-19 09:07:20|6322.44|6322.44|6322.23|6322.23|6323.04|6323.04|6322.23|6322.23|0
1634634450000|2021-10-19 09:07:30|6324.22|6324.22|6324.22|6324.22|6324.22|6324.22|6324.22|6324.22|0
1634634460000|2021-10-19 09:07:40|6324|6324|6324|6324|6324.58|6324.58|6324|6324|0
1634634470000|2021-10-19 09:07:50|6323.98|6323.98|6323.98|6323.98|6323.98|6323.98|6323.98|6323.98|0
1634634480000|2021-10-19 09:08:00|6324.21|6324.21|6324.21|6324.21|6324.21|6324.21|6324.21|6324.21|0
1634634490000|2021-10-19 09:08:10|6324.43|6324.43|6323.95|6323.95|6324.43|6324.43|6323.95|6323.95|0
1634634500000|2021-10-19 09:08:20|6324.24|6324.24|6324.24|6324.24|6324.24|6324.24|6324.24|6324.24|0
1634634510000|2021-10-19 09:08:30|6324.53|6324.53|6325.02|6325.02|6325.02|6325.02|6324.53|6324.53|0
1634634520000|2021-10-19 09:08:40|6324.78|6324.78|6324.78|6324.78|6324.78|6324.78|6324.78|6324.78|0
1634634530000|2021-10-19 09:08:50|6324.76|6324.76|6324.48|6324.48|6324.77|6324.77|6324.48|6324.48|0
1634634540000|2021-10-19 09:09:00|6324.96|6324.96|6326.44|6326.44|6326.44|6326.44|6324.96|6324.96|0
1634634550000|2021-10-19 09:09:10|6326.23|6326.23|6326.28|6326.28|6326.28|6326.28|6326.23|6326.23|0
1634634560000|2021-10-19 09:09:20|6325.99|6325.99|6322.77|6322.77|6325.99|6325.99|6322.77|6322.77|0
1634634570000|2021-10-19 09:09:30|6321.82|6321.82|6322.4|6322.4|6322.4|6322.4|6321.82|6321.82|0
1634634580000|2021-10-19 09:09:40|6323.16|6323.16|6324.26|6324.26|6324.26|6324.26|6323.16|6323.16|0
1634634590000|2021-10-19 09:09:50|6323.97|6323.97|6322.17|6322.17|6323.97|6323.97|6322.17|6322.17|0
1634634600000|2021-10-19 09:10:00|6321.93|6321.93|6321.33|6321.33|6322.15|6322.15|6321.33|6321.33|0
1634634610000|2021-10-19 09:10:10|6321.31|6321.31|6320|6320|6321.31|6321.31|6319.94|6319.94|0
1634634620000|2021-10-19 09:10:20|6320.02|6320.02|6320.15|6320.15|6320.67|6320.67|6320.02|6320.02|0
1634634630000|2021-10-19 09:10:30|6320.11|6320.11|6319.94|6319.94|6320.11|6320.11|6319.87|6319.87|0
1634634640000|2021-10-19 09:10:40|6319.66|6319.66|6319.94|6319.94|6319.94|6319.94|6319.66|6319.66|0
1634634650000|2021-10-19 09:10:50|6320.37|6320.37|6321.04|6321.04|6321.05|6321.05|6320.37|6320.37|0
1634634680000|2021-10-19 09:11:20|6321|6321|6321.04|6321.04|6321.04|6321.04|6320.99|6320.99|0
1634634690000|2021-10-19 09:11:30|6320.82|6320.82|6320.28|6320.28|6320.82|6320.82|6320.04|6320.04|0
1634634710000|2021-10-19 09:11:50|6320.25|6320.25|6320.25|6320.25|6320.25|6320.25|6320.25|6320.25|0
1634634720000|2021-10-19 09:12:00|6320.54|6320.54|6321.55|6321.55|6321.79|6321.79|6320.54|6320.54|0
1634634730000|2021-10-19 09:12:10|6320.98|6320.98|6320.98|6320.98|6320.98|6320.98|6320.98|6320.98|0
1634634740000|2021-10-19 09:12:20|6321.84|6321.84|6321.84|6321.84|6321.84|6321.84|6321.84|6321.84|0
1634634750000|2021-10-19 09:12:30|6322.06|6322.06|6324.12|6324.12|6324.12|6324.12|6322.06|6322.06|0
1634634760000|2021-10-19 09:12:40|6323.66|6323.66|6322.15|6322.15|6323.66|6323.66|6321.94|6321.94|0
1634634770000|2021-10-19 09:12:50|6321.65|6321.65|6321.65|6321.65|6321.65|6321.65|6321.65|6321.65|0
1634634800000|2021-10-19 09:13:20|6321.87|6321.87|6321.58|6321.58|6321.87|6321.87|6321.58|6321.58|0
1634634810000|2021-10-19 09:13:30|6321.56|6321.56|6321.52|6321.52|6321.56|6321.56|6321.52|6321.52|0
1634634830000|2021-10-19 09:13:50|6321.51|6321.51|6321.52|6321.52|6321.52|6321.52|6321.51|6321.51|0
1634634840000|2021-10-19 09:14:00|6322.31|6322.31|6323.13|6323.13|6323.13|6323.13|6322.31|6322.31|0
1634634850000|2021-10-19 09:14:10|6323.17|6323.17|6323.22|6323.22|6323.22|6323.22|6323.17|6323.17|0
1634634860000|2021-10-19 09:14:20|6322.93|6322.93|6322.95|6322.95|6322.95|6322.95|6322.93|6322.93|0
1634634880000|2021-10-19 09:14:40|6323|6323|6323|6323|6323|6323|6323|6323|0
1634634890000|2021-10-19 09:14:50|6322.99|6322.99|6322.99|6322.99|6322.99|6322.99|6322.99|6322.99|0
1634634900000|2021-10-19 09:15:00|6323.2|6323.2|6323.2|6323.2|6323.2|6323.2|6323.2|6323.2|0
1634634910000|2021-10-19 09:15:10|6322.7|6322.7|6321.15|6321.15|6322.7|6322.7|6321.15|6321.15|0
1634634920000|2021-10-19 09:15:20|6319.96|6319.96|6319.69|6319.69|6319.96|6319.96|6319.45|6319.45|0
1634634930000|2021-10-19 09:15:30|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|0
1634634940000|2021-10-19 09:15:40|6318.42|6318.42|6317.88|6317.88|6318.42|6318.42|6317.88|6317.88|0
1634634950000|2021-10-19 09:15:50|6318.09|6318.09|6317.47|6317.47|6318.09|6318.09|6317.45|6317.45|0
1634634960000|2021-10-19 09:16:00|6317|6317|6317|6317|6317|6317|6317|6317|0
1634634970000|2021-10-19 09:16:10|6316.54|6316.54|6315.44|6315.44|6316.54|6316.54|6315.44|6315.44|0
1634634990000|2021-10-19 09:16:30|6315.22|6315.22|6314.72|6314.72|6315.22|6315.22|6314.72|6314.72|0
1634635000000|2021-10-19 09:16:40|6314.39|6314.39|6313.16|6313.16|6314.39|6314.39|6312.97|6312.97|0
1634635010000|2021-10-19 09:16:50|6313.18|6313.18|6312.64|6312.64|6313.18|6313.18|6312.64|6312.64|0
1634635020000|2021-10-19 09:17:00|6312.42|6312.42|6311.91|6311.91|6312.42|6312.42|6311.91|6311.91|0
1634635030000|2021-10-19 09:17:10|6311.92|6311.92|6311.92|6311.92|6311.92|6311.92|6311.92|6311.92|0
1634635040000|2021-10-19 09:17:20|6310.83|6310.83|6311.38|6311.38|6311.38|6311.38|6310.83|6310.83|0
1634635050000|2021-10-19 09:17:30|6311.09|6311.09|6310.8|6310.8|6311.09|6311.09|6310.8|6310.8|0
1634635060000|2021-10-19 09:17:40|6310.32|6310.32|6310.32|6310.32|6310.32|6310.32|6310.32|6310.32|0
1634635070000|2021-10-19 09:17:50|6310.11|6310.11|6310.32|6310.32|6310.32|6310.32|6310.11|6310.11|0
1634635080000|2021-10-19 09:18:00|6310.84|6310.84|6310.82|6310.82|6310.84|6310.84|6310.82|6310.82|0
1634635100000|2021-10-19 09:18:20|6310.61|6310.61|6310.61|6310.61|6310.61|6310.61|6310.61|6310.61|0
1634635110000|2021-10-19 09:18:30|6310.9|6310.9|6311.13|6311.13|6311.13|6311.13|6310.9|6310.9|0
1634635120000|2021-10-19 09:18:40|6309.41|6309.41|6310.47|6310.47|6310.47|6310.47|6309.41|6309.41|0
1634635130000|2021-10-19 09:18:50|6310.23|6310.23|6310.18|6310.18|6310.23|6310.23|6310.18|6310.18|0
1634635140000|2021-10-19 09:19:00|6309.6|6309.6|6309.35|6309.35|6309.6|6309.6|6309.35|6309.35|0
1634635150000|2021-10-19 09:19:10|6309.33|6309.33|6311.36|6311.36|6311.36|6311.36|6309.33|6309.33|0
1634635160000|2021-10-19 09:19:20|6311.07|6311.07|6311.06|6311.06|6311.07|6311.07|6311.06|6311.06|0
1634635170000|2021-10-19 09:19:30|6310.48|6310.48|6310.54|6310.54|6310.55|6310.55|6310.27|6310.27|0
1634635180000|2021-10-19 09:19:40|6311.12|6311.12|6311.12|6311.12|6311.12|6311.12|6311.12|6311.12|0
1634635200000|2021-10-19 09:20:00|6310.59|6310.59|6310.59|6310.59|6310.59|6310.59|6310.59|6310.59|0
1634635210000|2021-10-19 09:20:10|6310.16|6310.16|6309.95|6309.95|6310.16|6310.16|6309.95|6309.95|0
1634635220000|2021-10-19 09:20:20|6309.47|6309.47|6308.36|6308.36|6309.47|6309.47|6308.36|6308.36|0
1634635230000|2021-10-19 09:20:30|6308.35|6308.35|6308.35|6308.35|6308.35|6308.35|6308.35|6308.35|0
1634635240000|2021-10-19 09:20:40|6308.13|6308.13|6308.13|6308.13|6308.13|6308.13|6308.13|6308.13|0
1634635250000|2021-10-19 09:20:50|6308.12|6308.12|6309.9|6309.9|6309.9|6309.9|6308.12|6308.12|0
1634635270000|2021-10-19 09:21:10|6309.92|6309.92|6309.92|6309.92|6309.92|6309.92|6309.92|6309.92|0
1634635280000|2021-10-19 09:21:20|6309.28|6309.28|6309.28|6309.28|6309.28|6309.28|6309.28|6309.28|0
1634635300000|2021-10-19 09:21:40|6308.3|6308.3|6308.51|6308.51|6308.51|6308.51|6308.3|6308.3|0
1634635310000|2021-10-19 09:21:50|6308.3|6308.3|6308.51|6308.51|6308.51|6308.51|6308.3|6308.3|0
1634635320000|2021-10-19 09:22:00|6308.5|6308.5|6308.5|6308.5|6308.5|6308.5|6308.5|6308.5|0
1634635340000|2021-10-19 09:22:20|6308.74|6308.74|6308.74|6308.74|6308.74|6308.74|6308.74|6308.74|0
1634635360000|2021-10-19 09:22:40|6307.54|6307.54|6307.54|6307.54|6307.54|6307.54|6307.54|6307.54|0
1634635370000|2021-10-19 09:22:50|6307.5|6307.5|6307.5|6307.5|6307.5|6307.5|6307.5|6307.5|0
1634635380000|2021-10-19 09:23:00|6307.46|6307.46|6306.76|6306.76|6307.46|6307.46|6306.76|6306.76|0
1634635390000|2021-10-19 09:23:10|6306.98|6306.98|6306.98|6306.98|6306.98|6306.98|6306.98|6306.98|0
1634635400000|2021-10-19 09:23:20|6306.74|6306.74|6306.74|6306.74|6306.74|6306.74|6306.74|6306.74|0
1634635410000|2021-10-19 09:23:30|6306.45|6306.45|6306.74|6306.74|6306.74|6306.74|6306.45|6306.45|0
1634635430000|2021-10-19 09:23:50|6307.24|6307.24|6305.25|6305.25|6307.24|6307.24|6305.25|6305.25|0
1634635450000|2021-10-19 09:24:10|6305.47|6305.47|6305.47|6305.47|6305.47|6305.47|6305.47|6305.47|0
1634635460000|2021-10-19 09:24:20|6305.23|6305.23|6305.23|6305.23|6305.23|6305.23|6305.23|6305.23|0
1634635480000|2021-10-19 09:24:40|6304.94|6304.94|6304.86|6304.86|6304.94|6304.94|6304.86|6304.86|0
1634635490000|2021-10-19 09:24:50|6305.15|6305.15|6305.38|6305.38|6305.38|6305.38|6305.15|6305.15|0
1634635500000|2021-10-19 09:25:00|6305.6|6305.6|6305.86|6305.86|6305.89|6305.89|6305.6|6305.6|0
1634635510000|2021-10-19 09:25:10|6306.55|6306.55|6306.55|6306.55|6306.55|6306.55|6306.55|6306.55|0
1634635520000|2021-10-19 09:25:20|6307.42|6307.42|6309.94|6309.94|6309.94|6309.94|6307.42|6307.42|0
1634635530000|2021-10-19 09:25:30|6309.96|6309.96|6309.96|6309.96|6309.96|6309.96|6309.96|6309.96|0
1634635550000|2021-10-19 09:25:50|6310.25|6310.25|6309.96|6309.96|6310.25|6310.25|6309.96|6309.96|0
1634635560000|2021-10-19 09:26:00|6309.75|6309.75|6308.53|6308.53|6309.75|6309.75|6308.53|6308.53|0
1634635570000|2021-10-19 09:26:10|6308.08|6308.08|6308.08|6308.08|6308.08|6308.08|6308.08|6308.08|0
1634635580000|2021-10-19 09:26:20|6308.37|6308.37|6308.8|6308.8|6309.27|6309.27|6308.37|6308.37|0
1634635590000|2021-10-19 09:26:30|6306.88|6306.88|6306.59|6306.59|6306.88|6306.88|6306.59|6306.59|0
1634635600000|2021-10-19 09:26:40|6306.38|6306.38|6305.61|6305.61|6306.38|6306.38|6305.61|6305.61|0
1634635610000|2021-10-19 09:26:50|6305.37|6305.37|6305.37|6305.37|6305.37|6305.37|6305.37|6305.37|0
1634635620000|2021-10-19 09:27:00|6304.22|6304.22|6303.98|6303.98|6304.22|6304.22|6303.98|6303.98|0
1634635630000|2021-10-19 09:27:10|6304.56|6304.56|6304.8|6304.8|6304.8|6304.8|6304.56|6304.56|0
1634635640000|2021-10-19 09:27:20|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|0
1634635660000|2021-10-19 09:27:40|6305.37|6305.37|6306.06|6306.06|6306.06|6306.06|6305.37|6305.37|0
1634635670000|2021-10-19 09:27:50|6305.83|6305.83|6305.83|6305.83|6305.83|6305.83|6305.83|6305.83|0
1634635690000|2021-10-19 09:28:10|6306.38|6306.38|6306.38|6306.38|6306.38|6306.38|6306.38|6306.38|0
1634635700000|2021-10-19 09:28:20|6305.95|6305.95|6304.97|6304.97|6305.95|6305.95|6304.97|6304.97|0
1634635710000|2021-10-19 09:28:30|6304.25|6304.25|6303.24|6303.24|6304.25|6304.25|6303.24|6303.24|0
1634635720000|2021-10-19 09:28:40|6301.81|6301.81|6301.81|6301.81|6301.81|6301.81|6301.81|6301.81|0
1634635730000|2021-10-19 09:28:50|6301.8|6301.8|6300.45|6300.45|6301.8|6301.8|6300.45|6300.45|0
1634635740000|2021-10-19 09:29:00|6300.69|6300.69|6300.93|6300.93|6300.93|6300.93|6300.69|6300.69|0
1634635750000|2021-10-19 09:29:10|6301.22|6301.22|6302.94|6302.94|6303.16|6303.16|6301.22|6301.22|0
1634635760000|2021-10-19 09:29:20|6302.92|6302.92|6302.92|6302.92|6302.92|6302.92|6302.92|6302.92|0
1634635780000|2021-10-19 09:29:40|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|0
1634635790000|2021-10-19 09:29:50|6302.21|6302.21|6300.38|6300.38|6302.21|6302.21|6299.86|6299.86|0
1634635800000|2021-10-19 09:30:00|6300.67|6300.67|6300.66|6300.66|6300.67|6300.67|6300.66|6300.66|0
1634635810000|2021-10-19 09:30:10|6300.62|6300.62|6300.62|6300.62|6300.62|6300.62|6300.62|6300.62|0
1634635820000|2021-10-19 09:30:20|6300.38|6300.38|6299.21|6299.21|6300.38|6300.38|6299.21|6299.21|0
1634635840000|2021-10-19 09:30:40|6299.49|6299.49|6297.94|6297.94|6299.95|6299.95|6297.94|6297.94|0
1634635850000|2021-10-19 09:30:50|6297.47|6297.47|6297.45|6297.45|6297.47|6297.47|6297.45|6297.45|0
1634635860000|2021-10-19 09:31:00|6297.68|6297.68|6297.68|6297.68|6297.92|6297.92|6297.68|6297.68|0
1634635870000|2021-10-19 09:31:10|6297.4|6297.4|6297.16|6297.16|6297.4|6297.4|6297.16|6297.16|0
1634635880000|2021-10-19 09:31:20|6296.73|6296.73|6297.02|6297.02|6297.02|6297.02|6296.73|6296.73|0
1634635890000|2021-10-19 09:31:30|6296.73|6296.73|6296.4|6296.4|6296.73|6296.73|6296.4|6296.4|0
1634635900000|2021-10-19 09:31:40|6296.42|6296.42|6297.59|6297.59|6297.59|6297.59|6296.42|6296.42|0
1634635910000|2021-10-19 09:31:50|6297.8|6297.8|6298.12|6298.12|6298.12|6298.12|6297.8|6297.8|0
1634635920000|2021-10-19 09:32:00|6298.34|6298.34|6298.34|6298.34|6298.34|6298.34|6298.34|6298.34|0
1634635940000|2021-10-19 09:32:20|6299.36|6299.36|6299.34|6299.34|6299.36|6299.36|6299.34|6299.34|0
1634635950000|2021-10-19 09:32:30|6299.63|6299.63|6299.63|6299.63|6299.63|6299.63|6299.63|6299.63|0
1634635960000|2021-10-19 09:32:40|6299.85|6299.85|6299.63|6299.63|6299.85|6299.85|6299.63|6299.63|0
1634635970000|2021-10-19 09:32:50|6300.16|6300.16|6300.13|6300.13|6300.16|6300.16|6300.13|6300.13|0
1634635980000|2021-10-19 09:33:00|6300.56|6300.56|6301.81|6301.81|6301.81|6301.81|6300.56|6300.56|0
1634635990000|2021-10-19 09:33:10|6301.59|6301.59|6301.88|6301.88|6301.88|6301.88|6301.59|6301.59|0
1634636000000|2021-10-19 09:33:20|6301.9|6301.9|6301.04|6301.04|6301.9|6301.9|6301.04|6301.04|0
1634636020000|2021-10-19 09:33:40|6301.78|6301.78|6302.11|6302.11|6302.11|6302.11|6301.78|6301.78|0
1634636040000|2021-10-19 09:34:00|6302.32|6302.32|6302.58|6302.58|6302.58|6302.58|6302.32|6302.32|0
1634636060000|2021-10-19 09:34:20|6302.35|6302.35|6301.89|6301.89|6302.35|6302.35|6301.89|6301.89|0
1634636070000|2021-10-19 09:34:30|6301.92|6301.92|6301.92|6301.92|6301.92|6301.92|6301.92|6301.92|0
1634636080000|2021-10-19 09:34:40|6301.91|6301.91|6301.62|6301.62|6301.91|6301.91|6301.62|6301.62|0
1634636090000|2021-10-19 09:34:50|6302.07|6302.07|6302.05|6302.05|6302.07|6302.07|6302.05|6302.05|0
1634636100000|2021-10-19 09:35:00|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|0
1634636110000|2021-10-19 09:35:10|6302.04|6302.04|6301.81|6301.81|6302.28|6302.28|6301.81|6301.81|0
1634636130000|2021-10-19 09:35:30|6302.26|6302.26|6302.04|6302.04|6302.26|6302.26|6302.04|6302.04|0
1634636190000|2021-10-19 09:36:30|6302.26|6302.26|6302.26|6302.26|6302.26|6302.26|6302.26|6302.26|0
1634636200000|2021-10-19 09:36:40|6302.04|6302.04|6302.33|6302.33|6302.33|6302.33|6302.04|6302.04|0
1634636220000|2021-10-19 09:37:00|6302.32|6302.32|6302.34|6302.34|6302.34|6302.34|6302.11|6302.11|0
1634636230000|2021-10-19 09:37:10|6303.06|6303.06|6304.49|6304.49|6304.49|6304.49|6303.06|6303.06|0
1634636240000|2021-10-19 09:37:20|6305.21|6305.21|6305.48|6305.48|6305.48|6305.48|6305.21|6305.21|0
1634636250000|2021-10-19 09:37:30|6305.46|6305.46|6305.67|6305.67|6305.67|6305.67|6305.46|6305.46|0
1634636260000|2021-10-19 09:37:40|6305.44|6305.44|6305.67|6305.67|6305.67|6305.67|6305.44|6305.44|0
1634636270000|2021-10-19 09:37:50|6305.44|6305.44|6305.44|6305.44|6305.44|6305.44|6305.44|6305.44|0
1634636290000|2021-10-19 09:38:10|6305.4|6305.4|6307.15|6307.15|6307.15|6307.15|6304.42|6304.42|0
1634636300000|2021-10-19 09:38:20|6307.16|6307.16|6308.16|6308.16|6308.16|6308.16|6307.15|6307.15|0
1634636310000|2021-10-19 09:38:30|6308.18|6308.18|6307.96|6307.96|6308.18|6308.18|6307.96|6307.96|0
1634636330000|2021-10-19 09:38:50|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|0
1634636340000|2021-10-19 09:39:00|6307.41|6307.41|6307.88|6307.88|6307.88|6307.88|6307.41|6307.41|0
1634636350000|2021-10-19 09:39:10|6307.64|6307.64|6307.64|6307.64|6307.64|6307.64|6307.64|6307.64|0
1634636360000|2021-10-19 09:39:20|6307.41|6307.41|6307.19|6307.19|6307.41|6307.41|6307.19|6307.19|0
1634636370000|2021-10-19 09:39:30|6306.61|6306.61|6307.93|6307.93|6307.93|6307.93|6306.61|6306.61|0
1634636380000|2021-10-19 09:39:40|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|0
1634636390000|2021-10-19 09:39:50|6308.44|6308.44|6308.44|6308.44|6308.44|6308.44|6308.44|6308.44|0
1634636400000|2021-10-19 09:40:00|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|0
1634636420000|2021-10-19 09:40:20|6308.36|6308.36|6308.84|6308.84|6308.84|6308.84|6308.36|6308.36|0
1634636440000|2021-10-19 09:40:40|6309.41|6309.41|6308.98|6308.98|6309.41|6309.41|6308.98|6308.98|0
1634636470000|2021-10-19 09:41:10|6309.41|6309.41|6309.43|6309.43|6309.43|6309.43|6309.41|6309.41|0
1634636510000|2021-10-19 09:41:50|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|0
1634636520000|2021-10-19 09:42:00|6309.35|6309.35|6309.35|6309.35|6309.35|6309.35|6309.35|6309.35|0
1634636530000|2021-10-19 09:42:10|6309.14|6309.14|6308.85|6308.85|6309.14|6309.14|6308.85|6308.85|0
1634636540000|2021-10-19 09:42:20|6308.83|6308.83|6308.83|6308.83|6308.83|6308.83|6308.83|6308.83|0
1634636550000|2021-10-19 09:42:30|6308.8|6308.8|6308.78|6308.78|6308.8|6308.8|6308.78|6308.78|0
1634636560000|2021-10-19 09:42:40|6308.02|6308.02|6308.02|6308.02|6308.02|6308.02|6308.02|6308.02|0
1634636580000|2021-10-19 09:43:00|6307.78|6307.78|6306.53|6306.53|6307.78|6307.78|6306.53|6306.53|0
1634636590000|2021-10-19 09:43:10|6306.51|6306.51|6306.25|6306.25|6306.51|6306.51|6306.05|6306.05|0
1634636600000|2021-10-19 09:43:20|6305.09|6305.09|6305.09|6305.09|6305.09|6305.09|6305.09|6305.09|0
1634636620000|2021-10-19 09:43:40|6304.66|6304.66|6304.08|6304.08|6304.66|6304.66|6304.08|6304.08|0
1634636630000|2021-10-19 09:43:50|6304.3|6304.3|6305.09|6305.09|6305.67|6305.67|6304.3|6304.3|0
1634636650000|2021-10-19 09:44:10|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|6305.08|0
1634636660000|2021-10-19 09:44:20|6304.79|6304.79|6304.12|6304.12|6304.79|6304.79|6304.12|6304.12|0
1634636680000|2021-10-19 09:44:40|6304.34|6304.34|6304.81|6304.81|6304.81|6304.81|6304.34|6304.34|0
1634636700000|2021-10-19 09:45:00|6304.6|6304.6|6304.6|6304.6|6304.6|6304.6|6304.31|6304.31|0
1634636710000|2021-10-19 09:45:10|6304.89|6304.89|6304.67|6304.67|6304.89|6304.89|6304.67|6304.67|0
1634636720000|2021-10-19 09:45:20|6304.46|6304.46|6304.09|6304.09|6304.46|6304.46|6304.07|6304.07|0
1634636730000|2021-10-19 09:45:30|6304.13|6304.13|6302.96|6302.96|6304.13|6304.13|6302.96|6302.96|0
1634636750000|2021-10-19 09:45:50|6302.21|6302.21|6302.42|6302.42|6302.42|6302.42|6302.21|6302.21|0
1634636760000|2021-10-19 09:46:00|6302.45|6302.45|6303.7|6303.7|6303.7|6303.7|6302.45|6302.45|0
1634636770000|2021-10-19 09:46:10|6304.42|6304.42|6304.42|6304.42|6304.42|6304.42|6304.42|6304.42|0
1634636780000|2021-10-19 09:46:20|6305.55|6305.55|6305.55|6305.55|6305.55|6305.55|6305.55|6305.55|0
1634636790000|2021-10-19 09:46:30|6305.76|6305.76|6307.56|6307.56|6307.56|6307.56|6305.76|6305.76|0
1634636810000|2021-10-19 09:46:50|6307.77|6307.77|6307.77|6307.77|6307.77|6307.77|6307.77|6307.77|0
1634636820000|2021-10-19 09:47:00|6307.56|6307.56|6307.79|6307.79|6307.79|6307.79|6307.56|6307.56|0
1634636830000|2021-10-19 09:47:10|6308.3|6308.3|6310.02|6310.02|6310.02|6310.02|6308.3|6308.3|0
1634636840000|2021-10-19 09:47:20|6310.52|6310.52|6310.04|6310.04|6310.54|6310.54|6310.04|6310.04|0
1634636850000|2021-10-19 09:47:30|6309.75|6309.75|6310.04|6310.04|6310.04|6310.04|6309.75|6309.75|0
1634636860000|2021-10-19 09:47:40|6310.26|6310.26|6310.49|6310.49|6310.49|6310.49|6310.26|6310.26|0
1634636880000|2021-10-19 09:48:00|6310.92|6310.92|6311.16|6311.16|6311.16|6311.16|6310.92|6310.92|0
1634636890000|2021-10-19 09:48:10|6310.92|6310.92|6310.92|6310.92|6311.16|6311.16|6310.92|6310.92|0
1634636940000|2021-10-19 09:49:00|6311.16|6311.16|6312.38|6312.38|6312.38|6312.38|6311.16|6311.16|0
1634636950000|2021-10-19 09:49:10|6312.16|6312.16|6312.81|6312.81|6312.81|6312.81|6312.16|6312.16|0
1634636960000|2021-10-19 09:49:20|6312.59|6312.59|6312.83|6312.83|6312.83|6312.83|6312.38|6312.38|0
1634636970000|2021-10-19 09:49:30|6313.05|6313.05|6313.05|6313.05|6313.05|6313.05|6313.05|6313.05|0
1634636990000|2021-10-19 09:49:50|6313.76|6313.76|6313.28|6313.28|6313.76|6313.76|6313.28|6313.28|0
1634637000000|2021-10-19 09:50:00|6313.76|6313.76|6314.77|6314.77|6314.77|6314.77|6313.76|6313.76|0
1634637010000|2021-10-19 09:50:10|6314.98|6314.98|6315.75|6315.75|6315.75|6315.75|6314.98|6314.98|0
1634637020000|2021-10-19 09:50:20|6315.97|6315.97|6315.68|6315.68|6315.97|6315.97|6315.22|6315.22|0
1634637030000|2021-10-19 09:50:30|6315.39|6315.39|6315.39|6315.39|6315.39|6315.39|6315.39|6315.39|0
1634637040000|2021-10-19 09:50:40|6315.17|6315.17|6315.17|6315.17|6315.17|6315.17|6315.17|6315.17|0
1634637050000|2021-10-19 09:50:50|6315.15|6315.15|6314.91|6314.91|6315.15|6315.15|6313.53|6313.53|0
1634637060000|2021-10-19 09:51:00|6314.44|6314.44|6314.44|6314.44|6314.44|6314.44|6314.44|6314.44|0
1634637070000|2021-10-19 09:51:10|6314.22|6314.22|6314.46|6314.46|6314.46|6314.46|6314.22|6314.22|0
1634637080000|2021-10-19 09:51:20|6313.77|6313.77|6313.12|6313.12|6313.77|6313.77|6313.12|6313.12|0
1634637090000|2021-10-19 09:51:30|6312.83|6312.83|6312.83|6312.83|6312.83|6312.83|6312.83|6312.83|0
1634637100000|2021-10-19 09:51:40|6312.82|6312.82|6311.57|6311.57|6312.82|6312.82|6311.57|6311.57|0
1634637130000|2021-10-19 09:52:10|6312.26|6312.26|6312.79|6312.79|6313|6313|6312.26|6312.26|0
1634637140000|2021-10-19 09:52:20|6312.07|6312.07|6312.07|6312.07|6312.07|6312.07|6312.07|6312.07|0
1634637150000|2021-10-19 09:52:30|6311.78|6311.78|6312.5|6312.5|6312.5|6312.5|6311.78|6311.78|0
1634637160000|2021-10-19 09:52:40|6312.46|6312.46|6312.46|6312.46|6312.46|6312.46|6312.46|6312.46|0
1634637180000|2021-10-19 09:53:00|6311.96|6311.96|6311.11|6311.11|6311.96|6311.96|6311.11|6311.11|0
1634637190000|2021-10-19 09:53:10|6310.82|6310.82|6309.46|6309.46|6310.82|6310.82|6309.46|6309.46|0
1634637200000|2021-10-19 09:53:20|6309.7|6309.7|6309.7|6309.7|6309.7|6309.7|6309.7|6309.7|0
1634637210000|2021-10-19 09:53:30|6310.13|6310.13|6311.07|6311.07|6311.07|6311.07|6309.84|6309.84|0
1634637220000|2021-10-19 09:53:40|6311.11|6311.11|6311.4|6311.4|6311.69|6311.69|6311.11|6311.11|0
1634637230000|2021-10-19 09:53:50|6311.69|6311.69|6311.69|6311.69|6311.69|6311.69|6311.69|6311.69|0
1634637240000|2021-10-19 09:54:00|6312.16|6312.16|6311.59|6311.59|6312.16|6312.16|6311.59|6311.59|0
1634637250000|2021-10-19 09:54:10|6311.88|6311.88|6311.45|6311.45|6311.88|6311.88|6311.45|6311.45|0
1634637270000|2021-10-19 09:54:30|6311.43|6311.43|6311.43|6311.43|6311.43|6311.43|6311.43|6311.43|0
1634637280000|2021-10-19 09:54:40|6310.96|6310.96|6310.5|6310.5|6310.96|6310.96|6310.5|6310.5|0
1634637310000|2021-10-19 09:55:10|6310.21|6310.21|6309.05|6309.05|6310.21|6310.21|6309.05|6309.05|0
1634637320000|2021-10-19 09:55:20|6308.51|6308.51|6308.03|6308.03|6308.51|6308.51|6308.03|6308.03|0
1634637340000|2021-10-19 09:55:40|6308.27|6308.27|6308.27|6308.27|6308.27|6308.27|6308.27|6308.27|0
1634637350000|2021-10-19 09:55:50|6308.51|6308.51|6309.09|6309.09|6309.09|6309.09|6308.51|6308.51|0
1634637360000|2021-10-19 09:56:00|6309.38|6309.38|6309.76|6309.76|6309.76|6309.76|6309.38|6309.38|0
1634637370000|2021-10-19 09:56:10|6309.54|6309.54|6309.3|6309.3|6309.54|6309.54|6309.3|6309.3|0
1634637380000|2021-10-19 09:56:20|6309.07|6309.07|6307.34|6307.34|6309.07|6309.07|6307.34|6307.34|0
1634637390000|2021-10-19 09:56:30|6307.05|6307.05|6306.76|6306.76|6307.05|6307.05|6306.76|6306.76|0
1634637400000|2021-10-19 09:56:40|6306.78|6306.78|6306.78|6306.78|6306.78|6306.78|6306.78|6306.78|0
1634637420000|2021-10-19 09:57:00|6307.02|6307.02|6307.02|6307.02|6307.02|6307.02|6307.02|6307.02|0
1634637430000|2021-10-19 09:57:10|6306.97|6306.97|6307.22|6307.22|6307.22|6307.22|6306.97|6306.97|0
1634637440000|2021-10-19 09:57:20|6307.51|6307.51|6308.02|6308.02|6308.24|6308.24|6307.51|6307.51|0
1634637460000|2021-10-19 09:57:40|6307.52|6307.52|6307.28|6307.28|6307.52|6307.52|6307.28|6307.28|0
1634637480000|2021-10-19 09:58:00|6307.04|6307.04|6306.46|6306.46|6307.04|6307.04|6306.46|6306.46|0
1634637500000|2021-10-19 09:58:20|6306.41|6306.41|6306.41|6306.41|6306.41|6306.41|6306.41|6306.41|0
1634637530000|2021-10-19 09:58:50|6306.2|6306.2|6306.18|6306.18|6306.2|6306.2|6306.18|6306.18|0
1634637540000|2021-10-19 09:59:00|6306.16|6306.16|6306.49|6306.49|6306.49|6306.49|6306.16|6306.16|0
1634637550000|2021-10-19 09:59:10|6307.61|6307.61|6307.61|6307.61|6307.61|6307.61|6307.61|6307.61|0
1634637560000|2021-10-19 09:59:20|6307.39|6307.39|6307.1|6307.1|6307.39|6307.39|6307.1|6307.1|0
1634637570000|2021-10-19 09:59:30|6306.39|6306.39|6306.17|6306.17|6306.39|6306.39|6306.17|6306.17|0
1634637580000|2021-10-19 09:59:40|6305.94|6305.94|6305.94|6305.94|6305.94|6305.94|6305.94|6305.94|0
1634637590000|2021-10-19 09:59:50|6305.9|6305.9|6305.6|6305.6|6305.92|6305.92|6305.6|6305.6|0
1634637600000|2021-10-19 10:00:00|6304.16|6304.16|6303.66|6303.66|6304.16|6304.16|6302.75|6302.75|0
1634637610000|2021-10-19 10:00:10|6303.64|6303.64|6305.41|6305.41|6305.41|6305.41|6303.64|6303.64|0
1634637620000|2021-10-19 10:00:20|6306.49|6306.49|6306.78|6306.78|6306.78|6306.78|6306.49|6306.49|0
1634637630000|2021-10-19 10:00:30|6306.82|6306.82|6306.82|6306.82|6307.11|6307.11|6306.82|6306.82|0
1634637650000|2021-10-19 10:00:50|6307.04|6307.04|6307.89|6307.89|6307.89|6307.89|6307.04|6307.04|0
1634637660000|2021-10-19 10:01:00|6307.93|6307.93|6307.93|6307.93|6307.93|6307.93|6307.93|6307.93|0
1634637670000|2021-10-19 10:01:10|6308.17|6308.17|6309.55|6309.55|6309.55|6309.55|6308.17|6308.17|0
1634637680000|2021-10-19 10:01:20|6310.13|6310.13|6310.61|6310.61|6310.61|6310.61|6310.13|6310.13|0
1634637690000|2021-10-19 10:01:30|6310.32|6310.32|6310.32|6310.32|6310.32|6310.32|6310.32|6310.32|0
1634637700000|2021-10-19 10:01:40|6309.84|6309.84|6309.84|6309.84|6309.84|6309.84|6309.84|6309.84|0
1634637710000|2021-10-19 10:01:50|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|0
1634637740000|2021-10-19 10:02:20|6309.99|6309.99|6311.52|6311.52|6311.52|6311.52|6309.99|6309.99|0
1634637760000|2021-10-19 10:02:40|6311.66|6311.66|6313|6313|6313.22|6313.22|6311.66|6311.66|0
1634637770000|2021-10-19 10:02:50|6312.79|6312.79|6312.79|6312.79|6312.79|6312.79|6312.79|6312.79|0
1634637780000|2021-10-19 10:03:00|6312.55|6312.55|6313.21|6313.21|6313.27|6313.27|6312.55|6312.55|0
1634637790000|2021-10-19 10:03:10|6313.2|6313.2|6314.61|6314.61|6314.61|6314.61|6313.2|6313.2|0
1634637800000|2021-10-19 10:03:20|6314.39|6314.39|6314.96|6314.96|6315.25|6315.25|6314.39|6314.39|0
1634637810000|2021-10-19 10:03:30|6314.67|6314.67|6314.67|6314.67|6314.67|6314.67|6314.67|6314.67|0
1634637820000|2021-10-19 10:03:40|6314.45|6314.45|6314.67|6314.67|6314.67|6314.67|6314.45|6314.45|0
1634637830000|2021-10-19 10:03:50|6314.45|6314.45|6313.74|6313.74|6314.45|6314.45|6313.74|6313.74|0
1634637840000|2021-10-19 10:04:00|6313.98|6313.98|6316.5|6316.5|6316.5|6316.5|6313.98|6313.98|0
1634637850000|2021-10-19 10:04:10|6316.93|6316.93|6316.93|6316.93|6316.93|6316.93|6316.93|6316.93|0
1634637860000|2021-10-19 10:04:20|6317.65|6317.65|6317.17|6317.17|6317.65|6317.65|6317.17|6317.17|0
1634637880000|2021-10-19 10:04:40|6316.93|6316.93|6317.17|6317.17|6317.17|6317.17|6316.93|6316.93|0
1634637890000|2021-10-19 10:04:50|6316.96|6316.96|6316.72|6316.72|6316.96|6316.96|6316.72|6316.72|0
1634637900000|2021-10-19 10:05:00|6316.43|6316.43|6316.19|6316.19|6316.43|6316.43|6316.19|6316.19|0
1634637910000|2021-10-19 10:05:10|6317.2|6317.2|6317.2|6317.2|6317.2|6317.2|6317.2|6317.2|0
1634637920000|2021-10-19 10:05:20|6317.24|6317.24|6317.95|6317.95|6317.95|6317.95|6317.24|6317.24|0
1634637930000|2021-10-19 10:05:30|6318.17|6318.17|6318.78|6318.78|6318.78|6318.78|6318.17|6318.17|0
1634637940000|2021-10-19 10:05:40|6319.21|6319.21|6319.21|6319.21|6319.21|6319.21|6319.21|6319.21|0
1634637950000|2021-10-19 10:05:50|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|0
1634637960000|2021-10-19 10:06:00|6319.74|6319.74|6319.74|6319.74|6319.74|6319.74|6319.74|6319.74|0
1634637970000|2021-10-19 10:06:10|6319.72|6319.72|6317.7|6317.7|6319.72|6319.72|6317.7|6317.7|0
1634637980000|2021-10-19 10:06:20|6317.22|6317.22|6316.31|6316.31|6317.22|6317.22|6316.31|6316.31|0
1634637990000|2021-10-19 10:06:30|6316.55|6316.55|6316.55|6316.55|6316.55|6316.55|6316.55|6316.55|0
1634638000000|2021-10-19 10:06:40|6316.26|6316.26|6316.41|6316.41|6316.41|6316.41|6316.17|6316.17|0
1634638010000|2021-10-19 10:06:50|6316.64|6316.64|6316.64|6316.64|6316.64|6316.64|6316.64|6316.64|0
1634638020000|2021-10-19 10:07:00|6316.93|6316.93|6317.46|6317.46|6317.46|6317.46|6316.93|6316.93|0
1634638030000|2021-10-19 10:07:10|6317.94|6317.94|6319.7|6319.7|6319.74|6319.74|6317.94|6317.94|0
1634638040000|2021-10-19 10:07:20|6319.99|6319.99|6320.74|6320.74|6320.74|6320.74|6319.99|6319.99|0
1634638050000|2021-10-19 10:07:30|6321.22|6321.22|6320.78|6320.78|6321.22|6321.22|6320.78|6320.78|0
1634638070000|2021-10-19 10:07:50|6320.2|6320.2|6320.2|6320.2|6320.2|6320.2|6320.2|6320.2|0
1634638080000|2021-10-19 10:08:00|6320.68|6320.68|6319.48|6319.48|6320.92|6320.92|6319.48|6319.48|0
1634638090000|2021-10-19 10:08:10|6319.19|6319.19|6319.19|6319.19|6319.19|6319.19|6319.19|6319.19|0
1634638100000|2021-10-19 10:08:20|6319.41|6319.41|6319.19|6319.19|6319.41|6319.41|6319.19|6319.19|0
1634638110000|2021-10-19 10:08:30|6318.9|6318.9|6318.9|6318.9|6318.9|6318.9|6318.9|6318.9|0
1634638120000|2021-10-19 10:08:40|6318.62|6318.62|6318.62|6318.62|6318.62|6318.62|6318.62|6318.62|0
1634638130000|2021-10-19 10:08:50|6319.31|6319.31|6319.81|6319.81|6320.1|6320.1|6319.31|6319.31|0
1634638150000|2021-10-19 10:09:10|6319.07|6319.07|6319.07|6319.07|6319.07|6319.07|6319.07|6319.07|0
1634638160000|2021-10-19 10:09:20|6318.83|6318.83|6318.62|6318.62|6318.83|6318.83|6318.62|6318.62|0
1634638170000|2021-10-19 10:09:30|6318.59|6318.59|6318.31|6318.31|6318.6|6318.6|6318.31|6318.31|0
1634638180000|2021-10-19 10:09:40|6318.3|6318.3|6318.31|6318.31|6318.34|6318.34|6318.3|6318.3|0
1634638200000|2021-10-19 10:10:00|6318.33|6318.33|6318.09|6318.09|6318.33|6318.33|6318.09|6318.09|0
1634638250000|2021-10-19 10:10:50|6317.85|6317.85|6317.85|6317.85|6317.85|6317.85|6317.85|6317.85|0
1634638260000|2021-10-19 10:11:00|6317.61|6317.61|6317.61|6317.61|6317.61|6317.61|6317.61|6317.61|0
1634638270000|2021-10-19 10:11:10|6317.01|6317.01|6316.58|6316.58|6317.01|6317.01|6316.58|6316.58|0
1634638280000|2021-10-19 10:11:20|6316.34|6316.34|6316.06|6316.06|6316.34|6316.34|6316.06|6316.06|0
1634638290000|2021-10-19 10:11:30|6316.04|6316.04|6316.04|6316.04|6316.04|6316.04|6316.04|6316.04|0
1634638300000|2021-10-19 10:11:40|6315.59|6315.59|6315.59|6315.59|6315.59|6315.59|6315.59|6315.59|0
1634638310000|2021-10-19 10:11:50|6315.37|6315.37|6314.68|6314.68|6315.37|6315.37|6314.44|6314.44|0
1634638320000|2021-10-19 10:12:00|6315.37|6315.37|6316.42|6316.42|6316.42|6316.42|6315.37|6315.37|0
1634638330000|2021-10-19 10:12:10|6316.38|6316.38|6316.38|6316.38|6316.38|6316.38|6316.38|6316.38|0
1634638340000|2021-10-19 10:12:20|6316.09|6316.09|6316.04|6316.04|6316.09|6316.09|6316.04|6316.04|0
1634638350000|2021-10-19 10:12:30|6315.95|6315.95|6316.06|6316.06|6316.1|6316.1|6315.17|6315.17|0
1634638360000|2021-10-19 10:12:40|6315.82|6315.82|6315.6|6315.6|6315.83|6315.83|6315.6|6315.6|0
1634638370000|2021-10-19 10:12:50|6315.17|6315.17|6314.93|6314.93|6315.17|6315.17|6314.69|6314.69|0
1634638390000|2021-10-19 10:13:10|6314.45|6314.45|6314.93|6314.93|6314.93|6314.93|6314.45|6314.45|0
1634638410000|2021-10-19 10:13:30|6314.69|6314.69|6314.69|6314.69|6314.69|6314.69|6314.69|6314.69|0
1634638430000|2021-10-19 10:13:50|6314.93|6314.93|6314.93|6314.93|6314.93|6314.93|6314.93|6314.93|0
1634638450000|2021-10-19 10:14:10|6315.15|6315.15|6315.15|6315.15|6315.15|6315.15|6315.15|6315.15|0
1634638460000|2021-10-19 10:14:20|6315.44|6315.44|6316.44|6316.44|6316.44|6316.44|6315.44|6315.44|0
1634638470000|2021-10-19 10:14:30|6316.72|6316.72|6316.72|6316.72|6316.72|6316.72|6316.72|6316.72|0
1634638480000|2021-10-19 10:14:40|6316.94|6316.94|6317.42|6317.42|6317.89|6317.89|6316.94|6316.94|0
1634638500000|2021-10-19 10:15:00|6317.99|6317.99|6317.99|6317.99|6317.99|6317.99|6317.99|6317.99|0
1634638510000|2021-10-19 10:15:10|6318.47|6318.47|6318.44|6318.44|6318.47|6318.47|6318.44|6318.44|0
1634638520000|2021-10-19 10:15:20|6318.49|6318.49|6318.49|6318.49|6318.49|6318.49|6318.49|6318.49|0
1634638530000|2021-10-19 10:15:30|6318.51|6318.51|6318.94|6318.94|6318.94|6318.94|6318.51|6318.51|0
1634638560000|2021-10-19 10:16:00|6318.95|6318.95|6318.95|6318.95|6318.95|6318.95|6318.95|6318.95|0
1634638580000|2021-10-19 10:16:20|6319.82|6319.82|6319.6|6319.6|6319.82|6319.82|6319.6|6319.6|0
1634638590000|2021-10-19 10:16:30|6319.03|6319.03|6319|6319|6319.03|6319.03|6318.57|6318.57|0
1634638600000|2021-10-19 10:16:40|6318.71|6318.71|6318.48|6318.48|6318.71|6318.71|6318.48|6318.48|0
1634638610000|2021-10-19 10:16:50|6318.5|6318.5|6318.51|6318.51|6318.51|6318.51|6318.5|6318.5|0
1634638620000|2021-10-19 10:17:00|6318.3|6318.3|6318.3|6318.3|6318.3|6318.3|6318.3|6318.3|0
1634638630000|2021-10-19 10:17:10|6318.08|6318.08|6317.47|6317.47|6318.08|6318.08|6317.26|6317.26|0
1634638640000|2021-10-19 10:17:20|6317.18|6317.18|6317.2|6317.2|6317.2|6317.2|6317.18|6317.18|0
1634638650000|2021-10-19 10:17:30|6315.78|6315.78|6316.24|6316.24|6316.24|6316.24|6315.78|6315.78|0
1634638670000|2021-10-19 10:17:50|6316.02|6316.02|6316.33|6316.33|6316.33|6316.33|6315.57|6315.57|0
1634638680000|2021-10-19 10:18:00|6315.86|6315.86|6316.81|6316.81|6316.81|6316.81|6315.86|6315.86|0
1634638690000|2021-10-19 10:18:10|6317.24|6317.24|6317.24|6317.24|6317.24|6317.24|6317.24|6317.24|0
1634638710000|2021-10-19 10:18:30|6316.76|6316.76|6316.33|6316.33|6316.76|6316.76|6316.33|6316.33|0
1634638740000|2021-10-19 10:19:00|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|6316.91|0
1634638750000|2021-10-19 10:19:10|6316.67|6316.67|6316.43|6316.43|6316.67|6316.67|6316.43|6316.43|0
1634638760000|2021-10-19 10:19:20|6316.42|6316.42|6316.41|6316.41|6316.42|6316.42|6316.41|6316.41|0
1634638770000|2021-10-19 10:19:30|6315.98|6315.98|6315.74|6315.74|6315.98|6315.98|6315.74|6315.74|0
1634638780000|2021-10-19 10:19:40|6315.45|6315.45|6315.45|6315.45|6316.03|6316.03|6315.45|6315.45|0
1634638790000|2021-10-19 10:19:50|6314.97|6314.97|6314.68|6314.68|6314.97|6314.97|6314.68|6314.68|0
1634638800000|2021-10-19 10:20:00|6315.16|6315.16|6315.16|6315.16|6315.16|6315.16|6315.16|6315.16|0
1634638820000|2021-10-19 10:20:20|6314.29|6314.29|6312.43|6312.43|6314.29|6314.29|6312.43|6312.43|0
1634638840000|2021-10-19 10:20:40|6312|6312|6310.81|6310.81|6312|6312|6310.81|6310.81|0
1634638850000|2021-10-19 10:20:50|6310.52|6310.52|6309.59|6309.59|6310.52|6310.52|6309.59|6309.59|0
1634638860000|2021-10-19 10:21:00|6309.83|6309.83|6310.61|6310.61|6311.34|6311.34|6309.83|6309.83|0
1634638870000|2021-10-19 10:21:10|6310.14|6310.14|6310.14|6310.14|6310.38|6310.38|6310.14|6310.14|0
1634638880000|2021-10-19 10:21:20|6310.38|6310.38|6311.05|6311.05|6311.05|6311.05|6310.38|6310.38|0
1634638890000|2021-10-19 10:21:30|6312.08|6312.08|6312.08|6312.08|6312.08|6312.08|6312.08|6312.08|0
1634638900000|2021-10-19 10:21:40|6312.09|6312.09|6312.09|6312.09|6312.33|6312.33|6311.86|6311.86|0
1634638910000|2021-10-19 10:21:50|6311.86|6311.86|6311.62|6311.62|6311.86|6311.86|6311.62|6311.62|0
1634638920000|2021-10-19 10:22:00|6311.86|6311.86|6311.09|6311.09|6311.86|6311.86|6311.09|6311.09|0
1634638930000|2021-10-19 10:22:10|6311.07|6311.07|6310.83|6310.83|6311.07|6311.07|6310.83|6310.83|0
1634638940000|2021-10-19 10:22:20|6310.62|6310.62|6310.62|6310.62|6310.62|6310.62|6310.62|6310.62|0
1634638960000|2021-10-19 10:22:40|6310.83|6310.83|6310.83|6310.83|6310.83|6310.83|6310.83|6310.83|0
1634638970000|2021-10-19 10:22:50|6310.85|6310.85|6310.79|6310.79|6310.85|6310.85|6310.79|6310.79|0
1634638980000|2021-10-19 10:23:00|6310.56|6310.56|6310.56|6310.56|6310.56|6310.56|6310.56|6310.56|0
1634638990000|2021-10-19 10:23:10|6310.32|6310.32|6309.81|6309.81|6310.32|6310.32|6309.81|6309.81|0
1634639000000|2021-10-19 10:23:20|6309.58|6309.58|6309.58|6309.58|6309.58|6309.58|6309.58|6309.58|0
1634639010000|2021-10-19 10:23:30|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|6309.14|0
1634639030000|2021-10-19 10:23:50|6309.43|6309.43|6310.15|6310.15|6310.15|6310.15|6309.43|6309.43|0
1634639040000|2021-10-19 10:24:00|6310.18|6310.18|6309.92|6309.92|6310.18|6310.18|6309.92|6309.92|0
1634639050000|2021-10-19 10:24:10|6309.89|6309.89|6309.89|6309.89|6309.89|6309.89|6309.89|6309.89|0
1634639060000|2021-10-19 10:24:20|6309.91|6309.91|6310.71|6310.71|6310.71|6310.71|6309.91|6309.91|0
1634639070000|2021-10-19 10:24:30|6310.99|6310.99|6310.99|6310.99|6310.99|6310.99|6310.99|6310.99|0
1634639080000|2021-10-19 10:24:40|6311.47|6311.47|6311.04|6311.04|6311.47|6311.47|6310.59|6310.59|0
1634639090000|2021-10-19 10:24:50|6311.07|6311.07|6311.07|6311.07|6311.07|6311.07|6311.07|6311.07|0
1634639100000|2021-10-19 10:25:00|6310.06|6310.06|6309|6309|6310.06|6310.06|6308.98|6308.98|0
1634639130000|2021-10-19 10:25:30|6308.76|6308.76|6308.55|6308.55|6308.76|6308.76|6308.55|6308.55|0
1634639150000|2021-10-19 10:25:50|6308.84|6308.84|6308.84|6308.84|6308.84|6308.84|6308.84|6308.84|0
1634639160000|2021-10-19 10:26:00|6308.57|6308.57|6308.6|6308.6|6308.81|6308.81|6308.57|6308.57|0
1634639170000|2021-10-19 10:26:10|6308.31|6308.31|6308.26|6308.26|6308.31|6308.31|6308.02|6308.02|0
1634639180000|2021-10-19 10:26:20|6308.55|6308.55|6308.55|6308.55|6308.55|6308.55|6308.55|6308.55|0
1634639190000|2021-10-19 10:26:30|6308.12|6308.12|6306.82|6306.82|6308.12|6308.12|6306.82|6306.82|0
1634639210000|2021-10-19 10:26:50|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|0
1634639220000|2021-10-19 10:27:00|6306.32|6306.32|6306.61|6306.61|6306.61|6306.61|6306.32|6306.32|0
1634639240000|2021-10-19 10:27:20|6306.13|6306.13|6306.13|6306.13|6306.13|6306.13|6306.13|6306.13|0
1634639250000|2021-10-19 10:27:30|6305.84|6305.84|6305.24|6305.24|6305.84|6305.84|6305.24|6305.24|0
1634639260000|2021-10-19 10:27:40|6305.22|6305.22|6307.16|6307.16|6307.16|6307.16|6305.22|6305.22|0
1634639270000|2021-10-19 10:27:50|6307.45|6307.45|6307.53|6307.53|6308.43|6308.43|6307.45|6307.45|0
1634639280000|2021-10-19 10:28:00|6307.31|6307.31|6304.83|6304.83|6307.31|6307.31|6304.83|6304.83|0
1634639290000|2021-10-19 10:28:10|6304.54|6304.54|6304.75|6304.75|6304.75|6304.75|6304.54|6304.54|0
1634639300000|2021-10-19 10:28:20|6304.54|6304.54|6304.56|6304.56|6304.56|6304.56|6304.32|6304.32|0
1634639310000|2021-10-19 10:28:30|6304.34|6304.34|6304.34|6304.34|6304.34|6304.34|6304.34|6304.34|0
1634639320000|2021-10-19 10:28:40|6304.63|6304.63|6304.63|6304.63|6304.63|6304.63|6304.63|6304.63|0
1634639330000|2021-10-19 10:28:50|6304.92|6304.92|6305.61|6305.61|6305.83|6305.83|6304.92|6304.92|0
1634639370000|2021-10-19 10:29:30|6304.9|6304.9|6304.9|6304.9|6304.9|6304.9|6304.9|6304.9|0
1634639380000|2021-10-19 10:29:40|6305.11|6305.11|6304.66|6304.66|6305.11|6305.11|6304.66|6304.66|0
1634639390000|2021-10-19 10:29:50|6304.63|6304.63|6305.32|6305.32|6305.32|6305.32|6304.63|6304.63|0
1634639400000|2021-10-19 10:30:00|6305.76|6305.76|6305.52|6305.52|6305.76|6305.76|6305.52|6305.52|0
1634639410000|2021-10-19 10:30:10|6306.34|6306.34|6306.79|6306.79|6306.79|6306.79|6306.34|6306.34|0
1634639420000|2021-10-19 10:30:20|6306.57|6306.57|6306.57|6306.57|6306.57|6306.57|6306.57|6306.57|0
1634639450000|2021-10-19 10:30:50|6305.76|6305.76|6305.76|6305.76|6305.76|6305.76|6305.76|6305.76|0
1634639460000|2021-10-19 10:31:00|6305.52|6305.52|6305.52|6305.52|6305.52|6305.52|6305.52|6305.52|0
1634639470000|2021-10-19 10:31:10|6306.1|6306.1|6306.1|6306.1|6306.1|6306.1|6306.1|6306.1|0
1634639480000|2021-10-19 10:31:20|6306.07|6306.07|6306.07|6306.07|6306.07|6306.07|6306.07|6306.07|0
1634639500000|2021-10-19 10:31:40|6306.02|6306.02|6306.02|6306.02|6306.02|6306.02|6306.02|6306.02|0
1634639510000|2021-10-19 10:31:50|6306.72|6306.72|6306.72|6306.72|6306.72|6306.72|6306.43|6306.43|0
1634639530000|2021-10-19 10:32:10|6307.43|6307.43|6307.43|6307.43|6307.43|6307.43|6307.43|6307.43|0
1634639540000|2021-10-19 10:32:20|6307.45|6307.45|6308.1|6308.1|6308.1|6308.1|6307.45|6307.45|0
1634639550000|2021-10-19 10:32:30|6308.31|6308.31|6308.55|6308.55|6308.55|6308.55|6308.31|6308.31|0
1634639560000|2021-10-19 10:32:40|6308.56|6308.56|6308.35|6308.35|6308.56|6308.56|6308.35|6308.35|0
1634639570000|2021-10-19 10:32:50|6308.59|6308.59|6308.59|6308.59|6308.59|6308.59|6308.59|6308.59|0
1634639610000|2021-10-19 10:33:30|6310.03|6310.03|6310.46|6310.46|6310.46|6310.46|6310.03|6310.03|0
1634639620000|2021-10-19 10:33:40|6310.17|6310.17|6309.43|6309.43|6310.17|6310.17|6309.43|6309.43|0
1634639630000|2021-10-19 10:33:50|6308.95|6308.95|6308.95|6308.95|6308.95|6308.95|6308.95|6308.95|0
1634639640000|2021-10-19 10:34:00|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|0
1634639650000|2021-10-19 10:34:10|6308.07|6308.07|6304.97|6304.97|6308.28|6308.28|6304.97|6304.97|0
1634639660000|2021-10-19 10:34:20|6305|6305|6306.01|6306.01|6306.02|6306.02|6304.99|6304.99|0
1634639670000|2021-10-19 10:34:30|6305.99|6305.99|6305.99|6305.99|6305.99|6305.99|6305.99|6305.99|0
1634639700000|2021-10-19 10:35:00|6306.01|6306.01|6306.22|6306.22|6306.44|6306.44|6306.01|6306.01|0
1634639710000|2021-10-19 10:35:10|6306.44|6306.44|6306.48|6306.48|6306.91|6306.91|6306.44|6306.44|0
1634639720000|2021-10-19 10:35:20|6306.19|6306.19|6306.19|6306.19|6306.19|6306.19|6306.19|6306.19|0
1634639750000|2021-10-19 10:35:50|6306.84|6306.84|6306.84|6306.84|6306.84|6306.84|6306.84|6306.84|0
1634639760000|2021-10-19 10:36:00|6306.62|6306.62|6306.64|6306.64|6306.64|6306.64|6306.62|6306.62|0
1634639770000|2021-10-19 10:36:10|6306.66|6306.66|6305.99|6305.99|6306.66|6306.66|6305.99|6305.99|0
1634639780000|2021-10-19 10:36:20|6306.2|6306.2|6305.99|6305.99|6306.2|6306.2|6305.99|6305.99|0
1634639800000|2021-10-19 10:36:40|6305.75|6305.75|6305.75|6305.75|6305.75|6305.75|6305.75|6305.75|0
1634639810000|2021-10-19 10:36:50|6305.99|6305.99|6306.23|6306.23|6306.23|6306.23|6305.99|6305.99|0
1634639820000|2021-10-19 10:37:00|6306.66|6306.66|6306.66|6306.66|6306.66|6306.66|6306.66|6306.66|0
1634639850000|2021-10-19 10:37:30|6306.64|6306.64|6306.64|6306.64|6306.64|6306.64|6306.64|6306.64|0
1634639860000|2021-10-19 10:37:40|6306.43|6306.43|6306.21|6306.21|6306.43|6306.43|6306.21|6306.21|0
1634639870000|2021-10-19 10:37:50|6305.76|6305.76|6305.52|6305.52|6305.76|6305.76|6305.52|6305.52|0
1634639880000|2021-10-19 10:38:00|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|6305.74|0
1634639890000|2021-10-19 10:38:10|6306.21|6306.21|6306.21|6306.21|6306.21|6306.21|6306.21|6306.21|0
1634639910000|2021-10-19 10:38:30|6306.64|6306.64|6307.22|6307.22|6307.22|6307.22|6306.64|6306.64|0
1634639920000|2021-10-19 10:38:40|6307.7|6307.7|6307.38|6307.38|6307.7|6307.7|6307.38|6307.38|0
1634639930000|2021-10-19 10:38:50|6307.37|6307.37|6305.63|6305.63|6307.37|6307.37|6305.63|6305.63|0
1634639950000|2021-10-19 10:39:10|6305.41|6305.41|6305.41|6305.41|6305.41|6305.41|6305.41|6305.41|0
1634639960000|2021-10-19 10:39:20|6305.43|6305.43|6305.43|6305.43|6305.43|6305.43|6305.43|6305.43|0
1634639990000|2021-10-19 10:39:50|6306|6306|6306.22|6306.22|6306.22|6306.22|6306|6306|0
1634640000000|2021-10-19 10:40:00|6306.45|6306.45|6306.96|6306.96|6306.96|6306.96|6306.45|6306.45|0
1634640020000|2021-10-19 10:40:20|6306.51|6306.51|6306.72|6306.72|6306.72|6306.72|6306.51|6306.51|0
1634640040000|2021-10-19 10:40:40|6306.48|6306.48|6306.48|6306.48|6306.48|6306.48|6306.48|6306.48|0
1634640050000|2021-10-19 10:40:50|6306.49|6306.49|6306.52|6306.52|6306.52|6306.52|6306.49|6306.49|0
1634640060000|2021-10-19 10:41:00|6306.76|6306.76|6306.52|6306.52|6306.76|6306.76|6306.52|6306.52|0
1634640080000|2021-10-19 10:41:20|6306.67|6306.67|6306.94|6306.94|6306.96|6306.96|6306.67|6306.67|0
1634640110000|2021-10-19 10:41:50|6307.23|6307.23|6307.44|6307.44|6307.87|6307.87|6307.23|6307.23|0
1634640120000|2021-10-19 10:42:00|6307.08|6307.08|6306.86|6306.86|6307.08|6307.08|6306.86|6306.86|0
1634640160000|2021-10-19 10:42:40|6306.39|6306.39|6306.39|6306.39|6306.39|6306.39|6306.39|6306.39|0
1634640210000|2021-10-19 10:43:30|6305.64|6305.64|6305.35|6305.35|6305.64|6305.64|6305.35|6305.35|0
1634640220000|2021-10-19 10:43:40|6305.06|6305.06|6304.54|6304.54|6305.06|6305.06|6304.32|6304.32|0
1634640230000|2021-10-19 10:43:50|6304.11|6304.11|6304.03|6304.03|6304.32|6304.32|6304.03|6304.03|0
1634640240000|2021-10-19 10:44:00|6304.61|6304.61|6303.74|6303.74|6304.61|6304.61|6303.74|6303.74|0
1634640250000|2021-10-19 10:44:10|6304.46|6304.46|6303.94|6303.94|6304.49|6304.49|6303.94|6303.94|0
1634640260000|2021-10-19 10:44:20|6303.7|6303.7|6303.7|6303.7|6303.7|6303.7|6303.7|6303.7|0
1634640270000|2021-10-19 10:44:30|6302.88|6302.88|6303.54|6303.54|6303.54|6303.54|6302.67|6302.67|0
1634640280000|2021-10-19 10:44:40|6302.74|6302.74|6302.53|6302.53|6302.74|6302.74|6302.31|6302.31|0
1634640290000|2021-10-19 10:44:50|6302.82|6302.82|6302.79|6302.79|6302.82|6302.82|6302.79|6302.79|0
1634640300000|2021-10-19 10:45:00|6302.78|6302.78|6302.79|6302.79|6302.79|6302.79|6302.78|6302.78|0
1634640310000|2021-10-19 10:45:10|6302.58|6302.58|6302.58|6302.58|6302.58|6302.58|6302.58|6302.58|0
1634640330000|2021-10-19 10:45:30|6302.87|6302.87|6303.27|6303.27|6303.27|6303.27|6302.58|6302.58|0
1634640340000|2021-10-19 10:45:40|6303.03|6303.03|6301.36|6301.36|6303.03|6303.03|6301.36|6301.36|0
1634640350000|2021-10-19 10:45:50|6301.15|6301.15|6301.36|6301.36|6301.36|6301.36|6301.15|6301.15|0
1634640360000|2021-10-19 10:46:00|6301.12|6301.12|6301.12|6301.12|6301.12|6301.12|6301.12|6301.12|0
1634640370000|2021-10-19 10:46:10|6301.11|6301.11|6300.82|6300.82|6301.11|6301.11|6300.82|6300.82|0
1634640380000|2021-10-19 10:46:20|6300.6|6300.6|6300.39|6300.39|6300.6|6300.6|6300.39|6300.39|0
1634640390000|2021-10-19 10:46:30|6300.65|6300.65|6300.65|6300.65|6300.65|6300.65|6300.65|6300.65|0
1634640410000|2021-10-19 10:46:50|6301.77|6301.77|6301.99|6301.99|6301.99|6301.99|6301.77|6301.77|0
1634640420000|2021-10-19 10:47:00|6302.23|6302.23|6302.23|6302.23|6302.23|6302.23|6302.23|6302.23|0
1634640450000|2021-10-19 10:47:30|6302.8|6302.8|6302.82|6302.82|6302.82|6302.82|6302.8|6302.8|0
1634640460000|2021-10-19 10:47:40|6303.11|6303.11|6303.56|6303.56|6303.84|6303.84|6303.11|6303.11|0
1634640470000|2021-10-19 10:47:50|6303.84|6303.84|6303.84|6303.84|6303.84|6303.84|6303.84|6303.84|0
1634640480000|2021-10-19 10:48:00|6303.86|6303.86|6303.86|6303.86|6303.86|6303.86|6303.86|6303.86|0
1634640490000|2021-10-19 10:48:10|6303.41|6303.41|6303.55|6303.55|6303.55|6303.55|6302.88|6302.88|0
1634640500000|2021-10-19 10:48:20|6303.33|6303.33|6303.33|6303.33|6303.33|6303.33|6303.33|6303.33|0
1634640510000|2021-10-19 10:48:30|6303.55|6303.55|6303.84|6303.84|6303.84|6303.84|6303.55|6303.55|0
1634640520000|2021-10-19 10:48:40|6304.05|6304.05|6303.84|6303.84|6304.05|6304.05|6303.84|6303.84|0
1634640540000|2021-10-19 10:49:00|6304.07|6304.07|6304.51|6304.51|6304.51|6304.51|6304.07|6304.07|0
1634640550000|2021-10-19 10:49:10|6304.29|6304.29|6304.29|6304.29|6304.51|6304.51|6304.29|6304.29|0
1634640560000|2021-10-19 10:49:20|6304.51|6304.51|6303.5|6303.5|6304.51|6304.51|6303.5|6303.5|0
1634640570000|2021-10-19 10:49:30|6303.07|6303.07|6302.37|6302.37|6303.07|6303.07|6302.37|6302.37|0
1634640580000|2021-10-19 10:49:40|6301.85|6301.85|6302.06|6302.06|6302.06|6302.06|6301.85|6301.85|0
1634640590000|2021-10-19 10:49:50|6301.85|6301.85|6302.06|6302.06|6302.06|6302.06|6301.85|6301.85|0
1634640600000|2021-10-19 10:50:00|6302.57|6302.57|6302.8|6302.8|6302.8|6302.8|6302.57|6302.57|0
1634640620000|2021-10-19 10:50:20|6303.02|6303.02|6304|6304|6304|6304|6303.02|6303.02|0
1634640640000|2021-10-19 10:50:40|6303.76|6303.76|6303.76|6303.76|6303.76|6303.76|6303.76|6303.76|0
1634640650000|2021-10-19 10:50:50|6303.55|6303.55|6303.55|6303.55|6303.55|6303.55|6303.55|6303.55|0
1634640670000|2021-10-19 10:51:10|6303.31|6303.31|6302.3|6302.3|6303.31|6303.31|6302.3|6302.3|0
1634640680000|2021-10-19 10:51:20|6302.06|6302.06|6302.06|6302.06|6302.06|6302.06|6302.06|6302.06|0
1634640700000|2021-10-19 10:51:40|6302.3|6302.3|6302.3|6302.3|6302.3|6302.3|6302.3|6302.3|0
1634640710000|2021-10-19 10:51:50|6302.59|6302.59|6303.07|6303.07|6303.07|6303.07|6302.59|6302.59|0
1634640720000|2021-10-19 10:52:00|6302.78|6302.78|6302.78|6302.78|6302.78|6302.78|6302.78|6302.78|0
1634640730000|2021-10-19 10:52:10|6302.8|6302.8|6302.8|6302.8|6302.8|6302.8|6302.8|6302.8|0
1634640740000|2021-10-19 10:52:20|6302.58|6302.58|6302.58|6302.58|6302.58|6302.58|6302.58|6302.58|0
1634640750000|2021-10-19 10:52:30|6303.3|6303.3|6303.13|6303.13|6303.3|6303.3|6303.09|6303.09|0
1634640760000|2021-10-19 10:52:40|6303.37|6303.37|6303.37|6303.37|6303.37|6303.37|6303.37|6303.37|0
1634640780000|2021-10-19 10:53:00|6303.8|6303.8|6304.21|6304.21|6304.21|6304.21|6303.8|6303.8|0
1634640790000|2021-10-19 10:53:10|6303.99|6303.99|6303.97|6303.97|6303.99|6303.99|6303.97|6303.97|0
1634640810000|2021-10-19 10:53:30|6303.76|6303.76|6303.76|6303.76|6303.76|6303.76|6303.76|6303.76|0
1634640840000|2021-10-19 10:54:00|6303.97|6303.97|6303.97|6303.97|6303.97|6303.97|6303.97|6303.97|0
1634640860000|2021-10-19 10:54:20|6303.76|6303.76|6303.3|6303.3|6303.76|6303.76|6303.3|6303.3|0
1634640870000|2021-10-19 10:54:30|6303.52|6303.52|6303.52|6303.52|6303.52|6303.52|6303.52|6303.52|0
1634640890000|2021-10-19 10:54:50|6304.88|6304.88|6305.17|6305.17|6305.17|6305.17|6304.66|6304.66|0
1634640900000|2021-10-19 10:55:00|6305.38|6305.38|6305.74|6305.74|6305.74|6305.74|6305.17|6305.17|0
1634640910000|2021-10-19 10:55:10|6305.98|6305.98|6306.41|6306.41|6306.41|6306.41|6305.98|6305.98|0
1634640920000|2021-10-19 10:55:20|6306.7|6306.7|6305.98|6305.98|6306.7|6306.7|6305.98|6305.98|0
1634640930000|2021-10-19 10:55:30|6305.69|6305.69|6305.22|6305.22|6305.69|6305.69|6305.22|6305.22|0
1634640940000|2021-10-19 10:55:40|6305.46|6305.46|6304.43|6304.43|6305.46|6305.46|6304.43|6304.43|0
1634640960000|2021-10-19 10:56:00|6304.65|6304.65|6304.65|6304.65|6304.65|6304.65|6304.65|6304.65|0
1634640970000|2021-10-19 10:56:10|6304.89|6304.89|6304.89|6304.89|6304.89|6304.89|6304.89|6304.89|0
1634640990000|2021-10-19 10:56:30|6304.46|6304.46|6304.46|6304.46|6304.46|6304.46|6304.46|6304.46|0
1634641010000|2021-10-19 10:56:50|6304.5|6304.5|6304.29|6304.29|6304.5|6304.5|6304.07|6304.07|0
1634641020000|2021-10-19 10:57:00|6304.07|6304.07|6303.7|6303.7|6304.29|6304.29|6303.7|6303.7|0
1634641030000|2021-10-19 10:57:10|6302.98|6302.98|6301.56|6301.56|6302.98|6302.98|6301.56|6301.56|0
1634641040000|2021-10-19 10:57:20|6301.11|6301.11|6301.11|6301.11|6301.11|6301.11|6301.11|6301.11|0
1634641050000|2021-10-19 10:57:30|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|0
1634641060000|2021-10-19 10:57:40|6300.75|6300.75|6300.75|6300.75|6300.75|6300.75|6300.75|6300.75|0
1634641080000|2021-10-19 10:58:00|6299.77|6299.77|6299.77|6299.77|6299.77|6299.77|6299.77|6299.77|0
1634641090000|2021-10-19 10:58:10|6300|6300|6300|6300|6300|6300|6300|6300|0
1634641100000|2021-10-19 10:58:20|6300.46|6300.46|6300.46|6300.46|6300.46|6300.46|6300.46|6300.46|0
1634641130000|2021-10-19 10:58:50|6300.22|6300.22|6300.22|6300.22|6300.22|6300.22|6300.22|6300.22|0
1634641140000|2021-10-19 10:59:00|6300|6300|6298.81|6298.81|6300|6300|6298.81|6298.81|0
1634641150000|2021-10-19 10:59:10|6299.02|6299.02|6299.02|6299.02|6299.02|6299.02|6299.02|6299.02|0
1634641180000|2021-10-19 10:59:40|6299.26|6299.26|6299.26|6299.26|6299.26|6299.26|6299.26|6299.26|0
1634641190000|2021-10-19 10:59:50|6300.15|6300.15|6300.95|6300.95|6300.95|6300.95|6300.15|6300.15|0
1634641200000|2021-10-19 11:00:00|6300.66|6300.66|6301.71|6301.71|6301.71|6301.71|6300.66|6300.66|0
1634641210000|2021-10-19 11:00:10|6301.43|6301.43|6300.76|6300.76|6301.43|6301.43|6300.54|6300.54|0
1634641230000|2021-10-19 11:00:30|6300.99|6300.99|6301.23|6301.23|6301.23|6301.23|6300.99|6300.99|0
1634641260000|2021-10-19 11:01:00|6301.52|6301.52|6301.52|6301.52|6301.52|6301.52|6301.52|6301.52|0
1634641270000|2021-10-19 11:01:10|6302.64|6302.64|6302.43|6302.43|6302.64|6302.64|6302.43|6302.43|0
1634641280000|2021-10-19 11:01:20|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|0
1634641290000|2021-10-19 11:01:30|6302.21|6302.21|6302.42|6302.42|6302.42|6302.42|6302.21|6302.21|0
1634641300000|2021-10-19 11:01:40|6302.18|6302.18|6301.97|6301.97|6302.18|6302.18|6301.97|6301.97|0
1634641320000|2021-10-19 11:02:00|6301.94|6301.94|6303.57|6303.57|6303.57|6303.57|6301.93|6301.93|0
1634641330000|2021-10-19 11:02:10|6303.59|6303.59|6303.59|6303.59|6303.59|6303.59|6303.59|6303.59|0
1634641350000|2021-10-19 11:02:30|6304.48|6304.48|6305.33|6305.33|6305.63|6305.63|6304.48|6304.48|0
1634641360000|2021-10-19 11:02:40|6305.54|6305.54|6306.12|6306.12|6306.12|6306.12|6305.54|6305.54|0
1634641370000|2021-10-19 11:02:50|6307.32|6307.32|6307.34|6307.34|6307.34|6307.34|6307.32|6307.32|0
1634641380000|2021-10-19 11:03:00|6307.63|6307.63|6308.63|6308.63|6308.63|6308.63|6307.63|6307.63|0
1634641390000|2021-10-19 11:03:10|6309.56|6309.56|6309.56|6309.56|6309.56|6309.56|6309.56|6309.56|0
1634641400000|2021-10-19 11:03:20|6309.32|6309.32|6310.05|6310.05|6310.05|6310.05|6309.3|6309.3|0
1634641410000|2021-10-19 11:03:30|6310.03|6310.03|6310.03|6310.03|6310.03|6310.03|6310.03|6310.03|0
1634641420000|2021-10-19 11:03:40|6310.09|6310.09|6310.11|6310.11|6310.11|6310.11|6310.09|6310.09|0
1634641430000|2021-10-19 11:03:50|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|0
1634641440000|2021-10-19 11:04:00|6310.33|6310.33|6309.6|6309.6|6310.33|6310.33|6309.6|6309.6|0
1634641450000|2021-10-19 11:04:10|6309.12|6309.12|6310.19|6310.19|6310.19|6310.19|6309.12|6309.12|0
1634641470000|2021-10-19 11:04:30|6309.97|6309.97|6309.97|6309.97|6309.97|6309.97|6309.97|6309.97|0
1634641480000|2021-10-19 11:04:40|6309.21|6309.21|6308.39|6308.39|6309.21|6309.21|6308.39|6308.39|0
1634641490000|2021-10-19 11:04:50|6308.68|6308.68|6308.7|6308.7|6308.7|6308.7|6308.68|6308.68|0
1634641500000|2021-10-19 11:05:00|6308.65|6308.65|6307.91|6307.91|6308.65|6308.65|6307.91|6307.91|0
1634641510000|2021-10-19 11:05:10|6307.7|6307.7|6306.79|6306.79|6307.7|6307.7|6306.79|6306.79|0
1634641520000|2021-10-19 11:05:20|6306.77|6306.77|6305.7|6305.7|6306.77|6306.77|6305.7|6305.7|0
1634641530000|2021-10-19 11:05:30|6305.22|6305.22|6303.42|6303.42|6305.22|6305.22|6303.42|6303.42|0
1634641540000|2021-10-19 11:05:40|6303.63|6303.63|6304.49|6304.49|6304.49|6304.49|6303.63|6303.63|0
1634641550000|2021-10-19 11:05:50|6304.28|6304.28|6304.3|6304.3|6304.3|6304.3|6304.28|6304.28|0
1634641560000|2021-10-19 11:06:00|6304.59|6304.59|6306.23|6306.23|6306.45|6306.45|6304.59|6304.59|0
1634641570000|2021-10-19 11:06:10|6306.02|6306.02|6306.04|6306.04|6306.04|6306.04|6306.02|6306.02|0
1634641580000|2021-10-19 11:06:20|6306.26|6306.26|6306.55|6306.55|6306.55|6306.55|6306.26|6306.26|0
1634641600000|2021-10-19 11:06:40|6306.56|6306.56|6306.27|6306.27|6306.56|6306.56|6306.27|6306.27|0
1634641610000|2021-10-19 11:06:50|6306.22|6306.22|6306.2|6306.2|6306.22|6306.22|6306.2|6306.2|0
1634641640000|2021-10-19 11:07:20|6305.91|6305.91|6305.62|6305.62|6305.91|6305.91|6305.62|6305.62|0
1634641660000|2021-10-19 11:07:40|6305.41|6305.41|6305.12|6305.12|6305.41|6305.41|6305.12|6305.12|0
1634641670000|2021-10-19 11:07:50|6304.88|6304.88|6304.02|6304.02|6304.88|6304.88|6304.02|6304.02|0
1634641680000|2021-10-19 11:08:00|6303.44|6303.44|6303.01|6303.01|6303.44|6303.44|6303.01|6303.01|0
1634641700000|2021-10-19 11:08:20|6302.3|6302.3|6302.73|6302.73|6302.73|6302.73|6302.3|6302.3|0
1634641710000|2021-10-19 11:08:30|6302.75|6302.75|6302.75|6302.75|6302.75|6302.75|6302.75|6302.75|0
1634641740000|2021-10-19 11:09:00|6302.96|6302.96|6303.18|6303.18|6303.18|6303.18|6302.96|6302.96|0
1634641750000|2021-10-19 11:09:10|6303.65|6303.65|6303.22|6303.22|6303.65|6303.65|6303.22|6303.22|0
1634641780000|2021-10-19 11:09:40|6302.75|6302.75|6302.75|6302.75|6302.75|6302.75|6302.75|6302.75|0
1634641800000|2021-10-19 11:10:00|6302.31|6302.31|6300.87|6300.87|6302.31|6302.31|6300.87|6300.87|0
1634641810000|2021-10-19 11:10:10|6300.22|6300.22|6300.21|6300.21|6300.44|6300.44|6300.21|6300.21|0
1634641820000|2021-10-19 11:10:20|6300.5|6300.5|6300.5|6300.5|6300.5|6300.5|6300.5|6300.5|0
1634641830000|2021-10-19 11:10:30|6300.26|6300.26|6298.8|6298.8|6300.26|6300.26|6298.8|6298.8|0
1634641840000|2021-10-19 11:10:40|6299.01|6299.01|6299.52|6299.52|6299.52|6299.52|6299.01|6299.01|0
1634641880000|2021-10-19 11:11:20|6299.57|6299.57|6300.76|6300.76|6300.76|6300.76|6299.57|6299.57|0
1634641890000|2021-10-19 11:11:30|6300.98|6300.98|6300.98|6300.98|6300.98|6300.98|6300.98|6300.98|0
1634641900000|2021-10-19 11:11:40|6301.74|6301.74|6302.14|6302.14|6302.17|6302.17|6301.74|6301.74|0
1634641930000|2021-10-19 11:12:10|6302.37|6302.37|6302.37|6302.37|6302.37|6302.37|6302.37|6302.37|0
1634641940000|2021-10-19 11:12:20|6303.02|6303.02|6305.93|6305.93|6305.93|6305.93|6303.02|6303.02|0
1634641950000|2021-10-19 11:12:30|6305.95|6305.95|6305.95|6305.95|6305.95|6305.95|6305.95|6305.95|0
1634641960000|2021-10-19 11:12:40|6306.19|6306.19|6304.86|6304.86|6306.19|6306.19|6304.86|6304.86|0
1634641970000|2021-10-19 11:12:50|6304.43|6304.43|6304.65|6304.65|6304.65|6304.65|6304.43|6304.43|0
1634641980000|2021-10-19 11:13:00|6304.94|6304.94|6305.17|6305.17|6305.17|6305.17|6304.94|6304.94|0
1634641990000|2021-10-19 11:13:10|6304.95|6304.95|6304.95|6304.95|6304.95|6304.95|6304.95|6304.95|0
1634642000000|2021-10-19 11:13:20|6305.67|6305.67|6305.91|6305.91|6305.91|6305.91|6305.67|6305.67|0
1634642010000|2021-10-19 11:13:30|6305.24|6305.24|6305.53|6305.53|6305.53|6305.53|6304.95|6304.95|0
1634642020000|2021-10-19 11:13:40|6305.24|6305.24|6305.24|6305.24|6305.24|6305.24|6305.24|6305.24|0
1634642030000|2021-10-19 11:13:50|6305.25|6305.25|6305.47|6305.47|6305.47|6305.47|6305.25|6305.25|0
1634642040000|2021-10-19 11:14:00|6305.49|6305.49|6305.71|6305.71|6305.71|6305.71|6305.49|6305.49|0
1634642050000|2021-10-19 11:14:10|6306.18|6306.18|6307.09|6307.09|6307.31|6307.31|6306.18|6306.18|0
1634642060000|2021-10-19 11:14:20|6307.67|6307.67|6306.49|6306.49|6307.67|6307.67|6306.49|6306.49|0
1634642080000|2021-10-19 11:14:40|6306.2|6306.2|6306.2|6306.2|6306.2|6306.2|6306.2|6306.2|0
1634642090000|2021-10-19 11:14:50|6305.77|6305.77|6305.77|6305.77|6305.77|6305.77|6305.77|6305.77|0
1634642110000|2021-10-19 11:15:10|6305.19|6305.19|6305.41|6305.41|6305.41|6305.41|6305.19|6305.19|0
1634642120000|2021-10-19 11:15:20|6305.19|6305.19|6304.76|6304.76|6305.19|6305.19|6304.76|6304.76|0
1634642130000|2021-10-19 11:15:30|6304.55|6304.55|6302.67|6302.67|6304.55|6304.55|6302.67|6302.67|0
1634642150000|2021-10-19 11:15:50|6303.1|6303.1|6303.82|6303.82|6303.82|6303.82|6302.67|6302.67|0
1634642160000|2021-10-19 11:16:00|6303.61|6303.61|6303.61|6303.61|6303.61|6303.61|6303.61|6303.61|0
1634642170000|2021-10-19 11:16:10|6303.82|6303.82|6303.39|6303.39|6303.82|6303.82|6303.39|6303.39|0
1634642190000|2021-10-19 11:16:30|6303.82|6303.82|6303.82|6303.82|6303.82|6303.82|6303.82|6303.82|0
1634642210000|2021-10-19 11:16:50|6302.96|6302.96|6302.26|6302.26|6302.96|6302.96|6302.26|6302.26|0
1634642220000|2021-10-19 11:17:00|6301.96|6301.96|6301.96|6301.96|6301.96|6301.96|6301.96|6301.96|0
1634642230000|2021-10-19 11:17:10|6301.75|6301.75|6301.75|6301.75|6301.75|6301.75|6301.75|6301.75|0
1634642240000|2021-10-19 11:17:20|6301.53|6301.53|6301.51|6301.51|6301.53|6301.53|6301.51|6301.51|0
1634642250000|2021-10-19 11:17:30|6301.49|6301.49|6301.49|6301.49|6301.49|6301.49|6301.49|6301.49|0
1634642260000|2021-10-19 11:17:40|6300.91|6300.91|6301.85|6301.85|6301.85|6301.85|6300.68|6300.68|0
1634642290000|2021-10-19 11:18:10|6302.14|6302.14|6302.37|6302.37|6302.57|6302.57|6302.14|6302.14|0
1634642310000|2021-10-19 11:18:30|6302.61|6302.61|6302.32|6302.32|6302.61|6302.61|6302.32|6302.32|0
1634642320000|2021-10-19 11:18:40|6302.9|6302.9|6302.9|6302.9|6302.9|6302.9|6302.9|6302.9|0
1634642350000|2021-10-19 11:19:10|6303.85|6303.85|6303.86|6303.86|6303.86|6303.86|6303.85|6303.85|0
1634642380000|2021-10-19 11:19:40|6304.05|6304.05|6303.27|6303.27|6304.05|6304.05|6303.27|6303.27|0
1634642400000|2021-10-19 11:20:00|6302.98|6302.98|6302.98|6302.98|6302.98|6302.98|6302.98|6302.98|0
1634642410000|2021-10-19 11:20:10|6303.62|6303.62|6303.62|6303.62|6303.62|6303.62|6303.62|6303.62|0
1634642420000|2021-10-19 11:20:20|6303.33|6303.33|6303.33|6303.33|6303.33|6303.33|6303.33|6303.33|0
1634642430000|2021-10-19 11:20:30|6303.3|6303.3|6302.43|6302.43|6303.3|6303.3|6302.43|6302.43|0
1634642440000|2021-10-19 11:20:40|6302.49|6302.49|6303.61|6303.61|6303.61|6303.61|6302.49|6302.49|0
1634642450000|2021-10-19 11:20:50|6303.82|6303.82|6303.82|6303.82|6303.82|6303.82|6303.82|6303.82|0
1634642470000|2021-10-19 11:21:10|6303.86|6303.86|6303.63|6303.63|6303.86|6303.86|6302.9|6302.9|0
1634642480000|2021-10-19 11:21:20|6303.42|6303.42|6303.42|6303.42|6303.42|6303.42|6303.42|6303.42|0
1634642500000|2021-10-19 11:21:40|6303.43|6303.43|6303.43|6303.43|6303.43|6303.43|6303.43|6303.43|0
1634642510000|2021-10-19 11:21:50|6303.45|6303.45|6303.45|6303.45|6303.45|6303.45|6303.45|6303.45|0
1634642530000|2021-10-19 11:22:10|6302.63|6302.63|6302.63|6302.63|6302.63|6302.63|6302.63|6302.63|0
1634642540000|2021-10-19 11:22:20|6302.42|6302.42|6302.42|6302.42|6302.42|6302.42|6302.42|6302.42|0
1634642550000|2021-10-19 11:22:30|6302.13|6302.13|6301.36|6301.36|6302.13|6302.13|6301.36|6301.36|0
1634642570000|2021-10-19 11:22:50|6301.12|6301.12|6301.43|6301.43|6301.43|6301.43|6301.12|6301.12|0
1634642600000|2021-10-19 11:23:20|6301.41|6301.41|6301.41|6301.41|6301.41|6301.41|6301.41|6301.41|0
1634642610000|2021-10-19 11:23:30|6301.2|6301.2|6301.2|6301.2|6301.2|6301.2|6301.2|6301.2|0
1634642630000|2021-10-19 11:23:50|6301.22|6301.22|6301.7|6301.7|6301.7|6301.7|6301.22|6301.22|0
1634642640000|2021-10-19 11:24:00|6301.48|6301.48|6301.27|6301.27|6301.48|6301.48|6301.27|6301.27|0
1634642670000|2021-10-19 11:24:30|6300.84|6300.84|6299.83|6299.83|6300.84|6300.84|6299.83|6299.83|0
1634642690000|2021-10-19 11:24:50|6299.19|6299.19|6298.91|6298.91|6299.19|6299.19|6298.88|6298.88|0
1634642700000|2021-10-19 11:25:00|6299.13|6299.13|6299.13|6299.13|6299.13|6299.13|6299.13|6299.13|0
1634642710000|2021-10-19 11:25:10|6299.42|6299.42|6299.63|6299.63|6299.63|6299.63|6299.42|6299.42|0
1634642720000|2021-10-19 11:25:20|6299.42|6299.42|6299.42|6299.42|6299.42|6299.42|6299.42|6299.42|0
1634642740000|2021-10-19 11:25:40|6299.85|6299.85|6299.87|6299.87|6299.87|6299.87|6299.85|6299.85|0
1634642750000|2021-10-19 11:25:50|6300.35|6300.35|6300.35|6300.35|6300.35|6300.35|6300.35|6300.35|0
1634642760000|2021-10-19 11:26:00|6300.11|6300.11|6300.11|6300.11|6300.11|6300.11|6300.11|6300.11|0
1634642770000|2021-10-19 11:26:10|6300.14|6300.14|6300.43|6300.43|6300.72|6300.72|6300.14|6300.14|0
1634642780000|2021-10-19 11:26:20|6300.86|6300.86|6301.32|6301.32|6301.53|6301.53|6300.86|6300.86|0
1634642790000|2021-10-19 11:26:30|6301.9|6301.9|6301.9|6301.9|6301.9|6301.9|6301.9|6301.9|0
1634642800000|2021-10-19 11:26:40|6301.88|6301.88|6301.88|6301.88|6301.88|6301.88|6301.88|6301.88|0
1634642810000|2021-10-19 11:26:50|6301.86|6301.86|6302.51|6302.51|6302.51|6302.51|6301.86|6301.86|0
1634642820000|2021-10-19 11:27:00|6302.29|6302.29|6302.08|6302.08|6302.29|6302.29|6302.08|6302.08|0
1634642830000|2021-10-19 11:27:10|6302.1|6302.1|6302.14|6302.14|6302.14|6302.14|6302.1|6302.1|0
1634642840000|2021-10-19 11:27:20|6302.43|6302.43|6302.43|6302.43|6302.43|6302.43|6302.43|6302.43|0
1634642850000|2021-10-19 11:27:30|6302.38|6302.38|6302.09|6302.09|6302.38|6302.38|6302.09|6302.09|0
1634642860000|2021-10-19 11:27:40|6302.14|6302.14|6302.38|6302.38|6302.38|6302.38|6302.14|6302.14|0
1634642870000|2021-10-19 11:27:50|6302.67|6302.67|6302.43|6302.43|6302.67|6302.67|6302.43|6302.43|0
1634642890000|2021-10-19 11:28:10|6302.14|6302.14|6302.46|6302.46|6302.48|6302.48|6302.14|6302.14|0
1634642900000|2021-10-19 11:28:20|6301.64|6301.64|6301.4|6301.4|6301.64|6301.64|6301.4|6301.4|0
1634642910000|2021-10-19 11:28:30|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|0
1634642920000|2021-10-19 11:28:40|6301.71|6301.71|6301.71|6301.71|6301.71|6301.71|6301.71|6301.71|0
1634642950000|2021-10-19 11:29:10|6302.36|6302.36|6302.36|6302.36|6302.36|6302.36|6302.36|6302.36|0
1634642970000|2021-10-19 11:29:30|6303.31|6303.31|6302.74|6302.74|6303.6|6303.6|6302.74|6302.74|0
1634642980000|2021-10-19 11:29:40|6302.26|6302.26|6302.69|6302.69|6302.69|6302.69|6302.26|6302.26|0
1634642990000|2021-10-19 11:29:50|6302.73|6302.73|6302.73|6302.73|6302.73|6302.73|6302.73|6302.73|0
1634643000000|2021-10-19 11:30:00|6302.74|6302.74|6302.96|6302.96|6302.96|6302.96|6302.72|6302.72|0
1634643010000|2021-10-19 11:30:10|6301.76|6301.76|6300.89|6300.89|6301.76|6301.76|6300.89|6300.89|0
1634643040000|2021-10-19 11:30:40|6300.87|6300.87|6300.87|6300.87|6300.87|6300.87|6300.87|6300.87|0
1634643070000|2021-10-19 11:31:10|6300.89|6300.89|6300.89|6300.89|6300.89|6300.89|6300.89|6300.89|0
1634643080000|2021-10-19 11:31:20|6300.6|6300.6|6299.98|6299.98|6300.6|6300.6|6299.98|6299.98|0
1634643090000|2021-10-19 11:31:30|6300.2|6300.2|6300.2|6300.2|6300.2|6300.2|6300.2|6300.2|0
1634643100000|2021-10-19 11:31:40|6299.96|6299.96|6299.96|6299.96|6299.96|6299.96|6299.96|6299.96|0
1634643120000|2021-10-19 11:32:00|6300.01|6300.01|6299.79|6299.79|6300.01|6300.01|6299.79|6299.79|0
1634643150000|2021-10-19 11:32:30|6299.36|6299.36|6299.06|6299.06|6299.53|6299.53|6299.06|6299.06|0
1634643170000|2021-10-19 11:32:50|6298.41|6298.41|6298.13|6298.13|6298.41|6298.41|6298.12|6298.12|0
1634643220000|2021-10-19 11:33:40|6298.35|6298.35|6298.35|6298.35|6298.35|6298.35|6298.35|6298.35|0
1634643230000|2021-10-19 11:33:50|6298.13|6298.13|6297.1|6297.1|6298.41|6298.41|6297.1|6297.1|0
1634643240000|2021-10-19 11:34:00|6296.67|6296.67|6296.63|6296.63|6296.67|6296.67|6296.38|6296.38|0
1634643250000|2021-10-19 11:34:10|6296.62|6296.62|6296.39|6296.39|6296.62|6296.62|6296.19|6296.19|0
1634643260000|2021-10-19 11:34:20|6297.04|6297.04|6297.04|6297.04|6297.04|6297.04|6297.04|6297.04|0
1634643270000|2021-10-19 11:34:30|6297.47|6297.47|6297.47|6297.47|6297.47|6297.47|6297.47|6297.47|0
1634643280000|2021-10-19 11:34:40|6298.04|6298.04|6298.52|6298.52|6298.76|6298.76|6298.04|6298.04|0
1634643290000|2021-10-19 11:34:50|6298.97|6298.97|6298.97|6298.97|6298.97|6298.97|6298.97|6298.97|0
1634643300000|2021-10-19 11:35:00|6298.66|6298.66|6298.21|6298.21|6298.66|6298.66|6298.21|6298.21|0
1634643310000|2021-10-19 11:35:10|6298.18|6298.18|6298.18|6298.18|6298.18|6298.18|6298.18|6298.18|0
1634643320000|2021-10-19 11:35:20|6297.71|6297.71|6296.4|6296.4|6297.71|6297.71|6296.4|6296.4|0
1634643340000|2021-10-19 11:35:40|6296.61|6296.61|6296.83|6296.83|6296.83|6296.83|6296.61|6296.61|0
1634643350000|2021-10-19 11:35:50|6296.59|6296.59|6296.59|6296.59|6296.59|6296.59|6296.59|6296.59|0
1634643360000|2021-10-19 11:36:00|6296.58|6296.58|6296.58|6296.58|6296.58|6296.58|6296.58|6296.58|0
1634643410000|2021-10-19 11:36:50|6296.36|6296.36|6296.79|6296.79|6296.79|6296.79|6296.36|6296.36|0
1634643420000|2021-10-19 11:37:00|6296.58|6296.58|6296.36|6296.36|6296.79|6296.79|6296.36|6296.36|0
1634643430000|2021-10-19 11:37:10|6296.34|6296.34|6296.34|6296.34|6296.34|6296.34|6296.34|6296.34|0
1634643440000|2021-10-19 11:37:20|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|0
1634643450000|2021-10-19 11:37:30|6296.08|6296.08|6294.9|6294.9|6296.08|6296.08|6294.9|6294.9|0
1634643460000|2021-10-19 11:37:40|6294|6294|6293.39|6293.39|6294|6294|6293.39|6293.39|0
1634643470000|2021-10-19 11:37:50|6293.37|6293.37|6293.37|6293.37|6293.37|6293.37|6293.37|6293.37|0
1634643480000|2021-10-19 11:38:00|6294.04|6294.04|6294.33|6294.33|6294.33|6294.33|6294.04|6294.04|0
1634643500000|2021-10-19 11:38:20|6294.09|6294.09|6293.06|6293.06|6294.09|6294.09|6293.06|6293.06|0
1634643520000|2021-10-19 11:38:40|6293.28|6293.28|6293.28|6293.28|6293.28|6293.28|6293.28|6293.28|0
1634643530000|2021-10-19 11:38:50|6294.02|6294.02|6294.48|6294.48|6294.5|6294.5|6294.02|6294.02|0
1634643540000|2021-10-19 11:39:00|6295.63|6295.63|6295.65|6295.65|6295.65|6295.65|6295.63|6295.63|0
1634643550000|2021-10-19 11:39:10|6295.62|6295.62|6295.84|6295.84|6295.84|6295.84|6295.62|6295.62|0
1634643560000|2021-10-19 11:39:20|6295.55|6295.55|6295.23|6295.23|6295.55|6295.55|6295.23|6295.23|0
1634643570000|2021-10-19 11:39:30|6294.95|6294.95|6294.28|6294.28|6295.16|6295.16|6294.28|6294.28|0
1634643590000|2021-10-19 11:39:50|6294.75|6294.75|6296.59|6296.59|6296.59|6296.59|6294.75|6294.75|0
1634643600000|2021-10-19 11:40:00|6297.17|6297.17|6297.43|6297.43|6297.43|6297.43|6296.97|6296.97|0
1634643610000|2021-10-19 11:40:10|6297.47|6297.47|6297.47|6297.47|6297.47|6297.47|6297.47|6297.47|0
1634643620000|2021-10-19 11:40:20|6297.9|6297.9|6297.9|6297.9|6297.9|6297.9|6297.9|6297.9|0
1634643630000|2021-10-19 11:40:30|6297.68|6297.68|6297.68|6297.68|6297.68|6297.68|6297.68|6297.68|0
1634643650000|2021-10-19 11:40:50|6297.39|6297.39|6296.63|6296.63|6297.39|6297.39|6296.63|6296.63|0
1634643670000|2021-10-19 11:41:10|6296.2|6296.2|6296.2|6296.2|6296.2|6296.2|6296.2|6296.2|0
1634643680000|2021-10-19 11:41:20|6296.17|6296.17|6296.17|6296.17|6296.17|6296.17|6296.17|6296.17|0
1634643690000|2021-10-19 11:41:30|6295.96|6295.96|6296.94|6296.94|6296.94|6296.94|6295.96|6295.96|0
1634643700000|2021-10-19 11:41:40|6297.23|6297.23|6297.24|6297.24|6297.24|6297.24|6297.23|6297.23|0
1634643710000|2021-10-19 11:41:50|6297.46|6297.46|6297.46|6297.46|6297.46|6297.46|6297.46|6297.46|0
1634643730000|2021-10-19 11:42:10|6297.5|6297.5|6297.5|6297.5|6297.5|6297.5|6297.5|6297.5|0
1634643740000|2021-10-19 11:42:20|6297.21|6297.21|6296.99|6296.99|6297.21|6297.21|6296.99|6296.99|0
1634643750000|2021-10-19 11:42:30|6297.42|6297.42|6296.99|6296.99|6297.42|6297.42|6296.99|6296.99|0
1634643770000|2021-10-19 11:42:50|6297.01|6297.01|6297.01|6297.01|6297.01|6297.01|6297.01|6297.01|0
1634643780000|2021-10-19 11:43:00|6297.29|6297.29|6298.18|6298.18|6298.18|6298.18|6297.29|6297.29|0
1634643790000|2021-10-19 11:43:10|6298.63|6298.63|6298.39|6298.39|6298.63|6298.63|6298.39|6298.39|0
1634643830000|2021-10-19 11:43:50|6298.1|6298.1|6298.39|6298.39|6298.39|6298.39|6298.1|6298.1|0
1634643840000|2021-10-19 11:44:00|6298.1|6298.1|6295.67|6295.67|6298.1|6298.1|6295.67|6295.67|0
1634643850000|2021-10-19 11:44:10|6295.46|6295.46|6295.46|6295.46|6295.46|6295.46|6295.46|6295.46|0
1634643860000|2021-10-19 11:44:20|6295.75|6295.75|6295.53|6295.53|6295.75|6295.75|6295.53|6295.53|0
1634643870000|2021-10-19 11:44:30|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|0
1634643880000|2021-10-19 11:44:40|6295.97|6295.97|6295.97|6295.97|6295.97|6295.97|6295.97|6295.97|0
1634643890000|2021-10-19 11:44:50|6295.69|6295.69|6296.14|6296.14|6296.35|6296.35|6295.69|6295.69|0
1634643910000|2021-10-19 11:45:10|6296.43|6296.43|6296.43|6296.43|6296.43|6296.43|6296.43|6296.43|0
1634643940000|2021-10-19 11:45:40|6296.47|6296.47|6296.51|6296.51|6296.51|6296.51|6296.47|6296.47|0
1634643950000|2021-10-19 11:45:50|6296.55|6296.55|6296.52|6296.52|6296.55|6296.55|6296.51|6296.51|0
1634643970000|2021-10-19 11:46:10|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|0
1634643980000|2021-10-19 11:46:20|6297.17|6297.17|6297.17|6297.17|6297.17|6297.17|6297.17|6297.17|0
1634644000000|2021-10-19 11:46:40|6297.16|6297.16|6297.16|6297.16|6297.16|6297.16|6297.16|6297.16|0
1634644010000|2021-10-19 11:46:50|6297.37|6297.37|6297.37|6297.37|6297.37|6297.37|6297.37|6297.37|0
1634644020000|2021-10-19 11:47:00|6297.8|6297.8|6298.09|6298.09|6298.09|6298.09|6297.8|6297.8|0
1634644050000|2021-10-19 11:47:30|6297.66|6297.66|6297.66|6297.66|6297.88|6297.88|6297.45|6297.45|0
1634644080000|2021-10-19 11:48:00|6297.45|6297.45|6297.45|6297.45|6297.66|6297.66|6297.45|6297.45|0
1634644110000|2021-10-19 11:48:30|6297.66|6297.66|6297.66|6297.66|6297.66|6297.66|6297.66|6297.66|0
1634644120000|2021-10-19 11:48:40|6296.9|6296.9|6296.38|6296.38|6296.9|6296.9|6296.31|6296.31|0
1634644130000|2021-10-19 11:48:50|6296.14|6296.14|6296.14|6296.14|6296.14|6296.14|6296.14|6296.14|0
1634644140000|2021-10-19 11:49:00|6296.13|6296.13|6296.11|6296.11|6296.13|6296.13|6296.11|6296.11|0
1634644150000|2021-10-19 11:49:10|6295.47|6295.47|6295.18|6295.18|6295.47|6295.47|6295.18|6295.18|0
1634644190000|2021-10-19 11:49:50|6294.75|6294.75|6294.54|6294.54|6294.75|6294.75|6294.54|6294.54|0
1634644200000|2021-10-19 11:50:00|6294.32|6294.32|6292.79|6292.79|6294.32|6294.32|6292.79|6292.79|0
1634644210000|2021-10-19 11:50:10|6293.22|6293.22|6293.7|6293.7|6293.92|6293.92|6293.22|6293.22|0
1634644220000|2021-10-19 11:50:20|6293.72|6293.72|6293.39|6293.39|6293.72|6293.72|6293.39|6293.39|0
1634644230000|2021-10-19 11:50:30|6293.38|6293.38|6293.38|6293.38|6293.38|6293.38|6293.38|6293.38|0
1634644240000|2021-10-19 11:50:40|6293.36|6293.36|6294.38|6294.38|6294.38|6294.38|6293.36|6293.36|0
1634644250000|2021-10-19 11:50:50|6294.67|6294.67|6295.07|6295.07|6295.36|6295.36|6294.67|6294.67|0
1634644260000|2021-10-19 11:51:00|6294.86|6294.86|6294.31|6294.31|6294.86|6294.86|6294.1|6294.1|0
1634644270000|2021-10-19 11:51:10|6294.33|6294.33|6294.33|6294.33|6294.33|6294.33|6294.33|6294.33|0
1634644280000|2021-10-19 11:51:20|6294.31|6294.31|6294.35|6294.35|6294.35|6294.35|6294.31|6294.31|0
1634644290000|2021-10-19 11:51:30|6294.39|6294.39|6294.35|6294.35|6294.39|6294.39|6294.35|6294.35|0
1634644300000|2021-10-19 11:51:40|6294.37|6294.37|6294.37|6294.37|6294.37|6294.37|6294.37|6294.37|0
1634644310000|2021-10-19 11:51:50|6295.04|6295.04|6295.11|6295.11|6295.11|6295.11|6294.82|6294.82|0
1634644320000|2021-10-19 11:52:00|6295.4|6295.4|6296.07|6296.07|6296.28|6296.28|6295.4|6295.4|0
1634644330000|2021-10-19 11:52:10|6296.05|6296.05|6296.05|6296.05|6296.05|6296.05|6296.05|6296.05|0
1634644350000|2021-10-19 11:52:30|6296.62|6296.62|6296.34|6296.34|6296.62|6296.62|6296.34|6296.34|0
1634644360000|2021-10-19 11:52:40|6296.55|6296.55|6296.34|6296.34|6296.55|6296.55|6296.34|6296.34|0
1634644370000|2021-10-19 11:52:50|6296.35|6296.35|6297.05|6297.05|6297.29|6297.29|6296.34|6296.34|0
1634644380000|2021-10-19 11:53:00|6296.82|6296.82|6296.8|6296.8|6296.82|6296.82|6296.8|6296.8|0
1634644390000|2021-10-19 11:53:10|6297.01|6297.01|6297.01|6297.01|6297.01|6297.01|6297.01|6297.01|0
1634644400000|2021-10-19 11:53:20|6296.8|6296.8|6297.01|6297.01|6297.01|6297.01|6296.8|6296.8|0
1634644410000|2021-10-19 11:53:30|6296.8|6296.8|6296.77|6296.77|6296.8|6296.8|6296.77|6296.77|0
1634644430000|2021-10-19 11:53:50|6296.54|6296.54|6296.32|6296.32|6296.54|6296.54|6296.32|6296.32|0
1634644470000|2021-10-19 11:54:30|6296.03|6296.03|6296.03|6296.03|6296.03|6296.03|6296.03|6296.03|0
1634644480000|2021-10-19 11:54:40|6296.01|6296.01|6296.48|6296.48|6296.48|6296.48|6296.01|6296.01|0
1634644490000|2021-10-19 11:54:50|6296.27|6296.27|6296.05|6296.05|6296.27|6296.27|6296.05|6296.05|0
1634644500000|2021-10-19 11:55:00|6296.02|6296.02|6296.07|6296.07|6296.07|6296.07|6296.02|6296.02|0
1634644510000|2021-10-19 11:55:10|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|6296.5|0
1634644520000|2021-10-19 11:55:20|6296.28|6296.28|6296.24|6296.24|6296.28|6296.28|6296.24|6296.24|0
1634644530000|2021-10-19 11:55:30|6296.19|6296.19|6295.9|6295.9|6296.19|6296.19|6295.9|6295.9|0
1634644550000|2021-10-19 11:55:50|6295.87|6295.87|6295.87|6295.87|6295.87|6295.87|6295.87|6295.87|0
1634644560000|2021-10-19 11:56:00|6295.13|6295.13|6294.28|6294.28|6295.13|6295.13|6294.26|6294.26|0
1634644580000|2021-10-19 11:56:20|6294.04|6294.04|6294.04|6294.04|6294.04|6294.04|6294.04|6294.04|0
1634644610000|2021-10-19 11:56:50|6294.02|6294.02|6294.02|6294.02|6294.02|6294.02|6294.02|6294.02|0
1634644620000|2021-10-19 11:57:00|6293.78|6293.78|6293.35|6293.35|6293.78|6293.78|6293.35|6293.35|0
1634644630000|2021-10-19 11:57:10|6293.11|6293.11|6293.33|6293.33|6293.33|6293.33|6293.11|6293.11|0
1634644640000|2021-10-19 11:57:20|6293.09|6293.09|6291.68|6291.68|6293.09|6293.09|6291.68|6291.68|0
1634644650000|2021-10-19 11:57:30|6291.9|6291.9|6292.37|6292.37|6292.37|6292.37|6291.9|6291.9|0
1634644660000|2021-10-19 11:57:40|6292.13|6292.13|6292.13|6292.13|6292.13|6292.13|6292.13|6292.13|0
1634644670000|2021-10-19 11:57:50|6290.9|6290.9|6289.8|6289.8|6290.9|6290.9|6289.8|6289.8|0
1634644680000|2021-10-19 11:58:00|6289.56|6289.56|6289.95|6289.95|6290.2|6290.2|6289.56|6289.56|0
1634644690000|2021-10-19 11:58:10|6289.93|6289.93|6290.68|6290.68|6290.68|6290.68|6289.93|6289.93|0
1634644710000|2021-10-19 11:58:30|6289.75|6289.75|6289.75|6289.75|6289.75|6289.75|6289.75|6289.75|0
1634644730000|2021-10-19 11:58:50|6289.51|6289.51|6289.51|6289.51|6289.51|6289.51|6289.51|6289.51|0
1634644740000|2021-10-19 11:59:00|6290.23|6290.23|6291.52|6291.52|6291.52|6291.52|6290.23|6290.23|0
1634644780000|2021-10-19 11:59:40|6291.74|6291.74|6291.52|6291.52|6291.74|6291.74|6291.52|6291.52|0
1634644790000|2021-10-19 11:59:50|6291.54|6291.54|6291.81|6291.81|6292.29|6292.29|6291.51|6291.51|0
1634644810000|2021-10-19 12:00:10|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|0
1634644820000|2021-10-19 12:00:20|6290.88|6290.88|6290.87|6290.87|6290.88|6290.88|6290.87|6290.87|0
1634644830000|2021-10-19 12:00:30|6290.85|6290.85|6290.85|6290.85|6290.85|6290.85|6290.85|6290.85|0
1634644840000|2021-10-19 12:00:40|6291.28|6291.28|6291.31|6291.31|6291.31|6291.31|6290.85|6290.85|0
1634644850000|2021-10-19 12:00:50|6291.28|6291.28|6290.85|6290.85|6291.28|6291.28|6290.85|6290.85|0
1634644860000|2021-10-19 12:01:00|6291.07|6291.07|6291.28|6291.28|6291.28|6291.28|6291.07|6291.07|0
1634644870000|2021-10-19 12:01:10|6291.57|6291.57|6291.57|6291.57|6291.57|6291.57|6291.57|6291.57|0
1634644880000|2021-10-19 12:01:20|6292.05|6292.05|6292.52|6292.52|6292.73|6292.73|6292.05|6292.05|0
1634644890000|2021-10-19 12:01:30|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|0
1634644900000|2021-10-19 12:01:40|6292.99|6292.99|6293.23|6293.23|6293.23|6293.23|6292.99|6292.99|0
1634644910000|2021-10-19 12:01:50|6293.28|6293.28|6292.87|6292.87|6293.3|6293.3|6292.87|6292.87|0
1634644940000|2021-10-19 12:02:20|6292.39|6292.39|6291.68|6291.68|6292.39|6292.39|6291.68|6291.68|0
1634644950000|2021-10-19 12:02:30|6291.47|6291.47|6291.45|6291.45|6291.47|6291.47|6291.45|6291.45|0
1634644960000|2021-10-19 12:02:40|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|0
1634644970000|2021-10-19 12:02:50|6291.45|6291.45|6290.76|6290.76|6291.45|6291.45|6290.54|6290.54|0
1634644980000|2021-10-19 12:03:00|6290.55|6290.55|6290.55|6290.55|6290.55|6290.55|6290.55|6290.55|0
1634644990000|2021-10-19 12:03:10|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|0
1634645000000|2021-10-19 12:03:20|6290.62|6290.62|6290.33|6290.33|6290.62|6290.62|6290.33|6290.33|0
1634645010000|2021-10-19 12:03:30|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|0
1634645020000|2021-10-19 12:03:40|6291.05|6291.05|6289.43|6289.43|6291.05|6291.05|6289.43|6289.43|0
1634645030000|2021-10-19 12:03:50|6288.85|6288.85|6288.39|6288.39|6288.85|6288.85|6288.39|6288.39|0
1634645040000|2021-10-19 12:04:00|6288.83|6288.83|6289.3|6289.3|6289.96|6289.96|6288.83|6288.83|0
1634645060000|2021-10-19 12:04:20|6289.73|6289.73|6289.73|6289.73|6289.73|6289.73|6289.73|6289.73|0
1634645090000|2021-10-19 12:04:50|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|0
1634645100000|2021-10-19 12:05:00|6290.03|6290.03|6289.85|6289.85|6290.03|6290.03|6289.82|6289.82|0
1634645110000|2021-10-19 12:05:10|6290.14|6290.14|6290.14|6290.14|6290.14|6290.14|6290.14|6290.14|0
1634645120000|2021-10-19 12:05:20|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|0
1634645130000|2021-10-19 12:05:30|6290.33|6290.33|6290.33|6290.33|6290.33|6290.33|6290.33|6290.33|0
1634645140000|2021-10-19 12:05:40|6290.12|6290.12|6290.56|6290.56|6290.56|6290.56|6290.12|6290.12|0
1634645150000|2021-10-19 12:05:50|6290.58|6290.58|6290.58|6290.58|6290.58|6290.58|6290.58|6290.58|0
1634645160000|2021-10-19 12:06:00|6290.6|6290.6|6290.6|6290.6|6290.6|6290.6|6290.6|6290.6|0
1634645180000|2021-10-19 12:06:20|6290.62|6290.62|6290.38|6290.38|6290.62|6290.62|6290.38|6290.38|0
1634645190000|2021-10-19 12:06:30|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|0
1634645200000|2021-10-19 12:06:40|6290.91|6290.91|6290.7|6290.7|6290.91|6290.91|6290.7|6290.7|0
1634645210000|2021-10-19 12:06:50|6290.65|6290.65|6290.46|6290.46|6290.7|6290.7|6290.46|6290.46|0
1634645220000|2021-10-19 12:07:00|6290.67|6290.67|6289.79|6289.79|6290.67|6290.67|6289.79|6289.79|0
1634645230000|2021-10-19 12:07:10|6289.21|6289.21|6288.68|6288.68|6289.21|6289.21|6288.68|6288.68|0
1634645240000|2021-10-19 12:07:20|6288.21|6288.21|6288.21|6288.21|6288.21|6288.21|6288.21|6288.21|0
1634645250000|2021-10-19 12:07:30|6288.45|6288.45|6288.5|6288.5|6288.5|6288.5|6288.45|6288.45|0
1634645260000|2021-10-19 12:07:40|6288.07|6288.07|6287.52|6287.52|6288.07|6288.07|6287.52|6287.52|0
1634645270000|2021-10-19 12:07:50|6287.23|6287.23|6286.97|6286.97|6287.28|6287.28|6286.97|6286.97|0
1634645280000|2021-10-19 12:08:00|6286.76|6286.76|6288.2|6288.2|6288.2|6288.2|6286.76|6286.76|0
1634645300000|2021-10-19 12:08:20|6288.42|6288.42|6288.42|6288.42|6288.42|6288.42|6288.42|6288.42|0
1634645310000|2021-10-19 12:08:30|6288.2|6288.2|6288.44|6288.44|6288.44|6288.44|6288.2|6288.2|0
1634645320000|2021-10-19 12:08:40|6288.66|6288.66|6288.66|6288.66|6288.66|6288.66|6288.66|6288.66|0
1634645340000|2021-10-19 12:09:00|6288.89|6288.89|6288.9|6288.9|6288.9|6288.9|6288.67|6288.67|0
1634645350000|2021-10-19 12:09:10|6288.91|6288.91|6289.28|6289.28|6289.28|6289.28|6288.7|6288.7|0
1634645360000|2021-10-19 12:09:20|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|0
1634645370000|2021-10-19 12:09:30|6289.02|6289.02|6289.03|6289.03|6289.03|6289.03|6288.73|6288.73|0
1634645380000|2021-10-19 12:09:40|6288.82|6288.82|6288.13|6288.13|6288.82|6288.82|6288.1|6288.1|0
1634645390000|2021-10-19 12:09:50|6288.37|6288.37|6288.37|6288.37|6288.37|6288.37|6288.37|6288.37|0
1634645400000|2021-10-19 12:10:00|6288.58|6288.58|6288.8|6288.8|6288.8|6288.8|6288.58|6288.58|0
1634645410000|2021-10-19 12:10:10|6288.58|6288.58|6288.58|6288.58|6288.58|6288.58|6288.58|6288.58|0
1634645430000|2021-10-19 12:10:30|6288.65|6288.65|6288.88|6288.88|6288.88|6288.88|6288.65|6288.65|0
1634645470000|2021-10-19 12:11:10|6288.65|6288.65|6288.65|6288.65|6288.65|6288.65|6288.65|6288.65|0
1634645480000|2021-10-19 12:11:20|6288.63|6288.63|6288.59|6288.59|6288.63|6288.63|6288.59|6288.59|0
1634645490000|2021-10-19 12:11:30|6288.02|6288.02|6287.59|6287.59|6288.02|6288.02|6287.59|6287.59|0
1634645500000|2021-10-19 12:11:40|6286.89|6286.89|6285.86|6285.86|6286.89|6286.89|6285.86|6285.86|0
1634645510000|2021-10-19 12:11:50|6286.15|6286.15|6286.15|6286.15|6286.15|6286.15|6286.15|6286.15|0
1634645520000|2021-10-19 12:12:00|6285.94|6285.94|6285.72|6285.72|6285.94|6285.94|6285.72|6285.72|0
1634645530000|2021-10-19 12:12:10|6285.7|6285.7|6284.96|6284.96|6285.7|6285.7|6284.96|6284.96|0
1634645550000|2021-10-19 12:12:30|6285.39|6285.39|6285.83|6285.83|6286.1|6286.1|6285.39|6285.39|0
1634645560000|2021-10-19 12:12:40|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|0
1634645570000|2021-10-19 12:12:50|6285.83|6285.83|6285.83|6285.83|6285.83|6285.83|6285.83|6285.83|0
1634645580000|2021-10-19 12:13:00|6286.07|6286.07|6285.49|6285.49|6286.07|6286.07|6285.49|6285.49|0
1634645600000|2021-10-19 12:13:20|6285.78|6285.78|6286.21|6286.21|6286.21|6286.21|6285.78|6285.78|0
1634645610000|2021-10-19 12:13:30|6286|6286|6286|6286|6286|6286|6286|6286|0
1634645620000|2021-10-19 12:13:40|6285.78|6285.78|6285.78|6285.78|6285.78|6285.78|6285.78|6285.78|0
1634645650000|2021-10-19 12:14:10|6285.57|6285.57|6285.35|6285.35|6285.57|6285.57|6285.35|6285.35|0
1634645660000|2021-10-19 12:14:20|6284.88|6284.88|6283.15|6283.15|6284.88|6284.88|6282.86|6282.86|0
1634645680000|2021-10-19 12:14:40|6283.37|6283.37|6283.63|6283.63|6284.28|6284.28|6283.37|6283.37|0
1634645690000|2021-10-19 12:14:50|6283.58|6283.58|6284.24|6284.24|6284.24|6284.24|6283.36|6283.36|0
1634645700000|2021-10-19 12:15:00|6284.28|6284.28|6285.21|6285.21|6285.21|6285.21|6284.28|6284.28|0
1634645720000|2021-10-19 12:15:20|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|0
1634645750000|2021-10-19 12:15:50|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|0
1634645770000|2021-10-19 12:16:10|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|0
1634645780000|2021-10-19 12:16:20|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|0
1634645790000|2021-10-19 12:16:30|6285.33|6285.33|6284.9|6284.9|6285.33|6285.33|6284.9|6284.9|0
1634645800000|2021-10-19 12:16:40|6284.45|6284.45|6284.16|6284.16|6284.45|6284.45|6284.16|6284.16|0
1634645810000|2021-10-19 12:16:50|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|0
1634645820000|2021-10-19 12:17:00|6284.38|6284.38|6284.38|6284.38|6284.38|6284.38|6284.38|6284.38|0
1634645830000|2021-10-19 12:17:10|6284.39|6284.39|6284.18|6284.18|6284.39|6284.39|6284.18|6284.18|0
1634645850000|2021-10-19 12:17:30|6284.61|6284.61|6284.61|6284.61|6284.61|6284.61|6284.39|6284.39|0
1634645860000|2021-10-19 12:17:40|6284.85|6284.85|6284.74|6284.74|6284.85|6284.85|6284.74|6284.74|0
1634645870000|2021-10-19 12:17:50|6284.21|6284.21|6284.21|6284.21|6284.21|6284.21|6284.21|6284.21|0
1634645880000|2021-10-19 12:18:00|6284.43|6284.43|6285.22|6285.22|6285.22|6285.22|6284.43|6284.43|0
1634645890000|2021-10-19 12:18:10|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|0
1634645930000|2021-10-19 12:18:50|6285.39|6285.39|6285.38|6285.38|6285.62|6285.62|6285.19|6285.19|0
1634645940000|2021-10-19 12:19:00|6285.59|6285.59|6286.03|6286.03|6286.03|6286.03|6285.57|6285.57|0
1634645950000|2021-10-19 12:19:10|6286.04|6286.04|6286.25|6286.25|6286.25|6286.25|6286.04|6286.04|0
1634645960000|2021-10-19 12:19:20|6286.29|6286.29|6286.27|6286.27|6286.29|6286.29|6286.27|6286.27|0
1634645970000|2021-10-19 12:19:30|6286.56|6286.56|6286.54|6286.54|6286.58|6286.58|6286.54|6286.54|0
1634645990000|2021-10-19 12:19:50|6286.57|6286.57|6286.62|6286.62|6286.62|6286.62|6286.57|6286.57|0
1634646000000|2021-10-19 12:20:00|6287.74|6287.74|6290.19|6290.19|6290.19|6290.19|6287.74|6287.74|0
1634646010000|2021-10-19 12:20:10|6290.27|6290.27|6291.01|6291.01|6291.08|6291.08|6290.27|6290.27|0
1634646020000|2021-10-19 12:20:20|6290.77|6290.77|6290.77|6290.77|6290.77|6290.77|6290.77|6290.77|0
1634646030000|2021-10-19 12:20:30|6290.79|6290.79|6290.74|6290.74|6290.79|6290.79|6290.74|6290.74|0
1634646040000|2021-10-19 12:20:40|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|0
1634646060000|2021-10-19 12:21:00|6291.16|6291.16|6291.74|6291.74|6291.95|6291.95|6291.16|6291.16|0
1634646070000|2021-10-19 12:21:10|6291.52|6291.52|6291.52|6291.52|6291.52|6291.52|6291.52|6291.52|0
1634646080000|2021-10-19 12:21:20|6291.45|6291.45|6291.69|6291.69|6291.69|6291.69|6291.45|6291.45|0
1634646110000|2021-10-19 12:21:50|6292.36|6292.36|6292.36|6292.36|6292.36|6292.36|6292.36|6292.36|0
1634646120000|2021-10-19 12:22:00|6292.34|6292.34|6292.34|6292.34|6292.34|6292.34|6292.34|6292.34|0
1634646130000|2021-10-19 12:22:10|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|0
1634646150000|2021-10-19 12:22:30|6292.55|6292.55|6292.53|6292.53|6292.55|6292.55|6292.53|6292.53|0
1634646160000|2021-10-19 12:22:40|6292.51|6292.51|6291.8|6291.8|6292.51|6292.51|6291.8|6291.8|0
1634646170000|2021-10-19 12:22:50|6291.56|6291.56|6291.29|6291.29|6291.6|6291.6|6291.29|6291.29|0
1634646190000|2021-10-19 12:23:10|6291.05|6291.05|6289.47|6289.47|6291.05|6291.05|6289.47|6289.47|0
1634646200000|2021-10-19 12:23:20|6289.41|6289.41|6290.39|6290.39|6290.39|6290.39|6289.41|6289.41|0
1634646210000|2021-10-19 12:23:30|6290.38|6290.38|6290.01|6290.01|6290.38|6290.38|6290.01|6290.01|0
1634646220000|2021-10-19 12:23:40|6290.25|6290.25|6290.25|6290.25|6290.25|6290.25|6290.25|6290.25|0
1634646230000|2021-10-19 12:23:50|6291.05|6291.05|6291.07|6291.07|6291.07|6291.07|6291.05|6291.05|0
1634646240000|2021-10-19 12:24:00|6291.04|6291.04|6290.83|6290.83|6291.04|6291.04|6290.83|6290.83|0
1634646250000|2021-10-19 12:24:10|6290.61|6290.61|6290.4|6290.4|6290.61|6290.61|6290.4|6290.4|0
1634646260000|2021-10-19 12:24:20|6289.58|6289.58|6289.11|6289.11|6289.58|6289.58|6289.11|6289.11|0
1634646270000|2021-10-19 12:24:30|6289.09|6289.09|6289.09|6289.09|6289.09|6289.09|6289.09|6289.09|0
1634646280000|2021-10-19 12:24:40|6288.85|6288.85|6288.85|6288.85|6288.85|6288.85|6288.85|6288.85|0
1634646290000|2021-10-19 12:24:50|6289.28|6289.28|6289.3|6289.3|6289.3|6289.3|6289.28|6289.28|0
1634646300000|2021-10-19 12:25:00|6289.59|6289.59|6290.81|6290.81|6290.81|6290.81|6289.59|6289.59|0
1634646310000|2021-10-19 12:25:10|6290.82|6290.82|6290.83|6290.83|6290.83|6290.83|6290.81|6290.81|0
1634646330000|2021-10-19 12:25:30|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|0
1634646340000|2021-10-19 12:25:40|6291.5|6291.5|6291.5|6291.5|6291.5|6291.5|6291.5|6291.5|0
1634646360000|2021-10-19 12:26:00|6290.77|6290.77|6290.49|6290.49|6290.78|6290.78|6290.49|6290.49|0
1634646390000|2021-10-19 12:26:30|6290.27|6290.27|6289.77|6289.77|6290.27|6290.27|6289.77|6289.77|0
1634646400000|2021-10-19 12:26:40|6289.75|6289.75|6288.56|6288.56|6289.75|6289.75|6288.56|6288.56|0
1634646410000|2021-10-19 12:26:50|6288.35|6288.35|6288.35|6288.35|6288.35|6288.35|6288.35|6288.35|0
1634646420000|2021-10-19 12:27:00|6288.33|6288.33|6288.13|6288.13|6288.33|6288.33|6288.11|6288.11|0
1634646430000|2021-10-19 12:27:10|6287.55|6287.55|6287.34|6287.34|6287.55|6287.55|6287.34|6287.34|0
1634646440000|2021-10-19 12:27:20|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|0
1634646460000|2021-10-19 12:27:40|6287.14|6287.14|6287.14|6287.14|6287.14|6287.14|6287.14|6287.14|0
1634646480000|2021-10-19 12:28:00|6287.55|6287.55|6287.12|6287.12|6287.55|6287.55|6287.12|6287.12|0
1634646500000|2021-10-19 12:28:20|6286.83|6286.83|6286.83|6286.83|6286.83|6286.83|6286.83|6286.83|0
1634646540000|2021-10-19 12:29:00|6286.89|6286.89|6287.11|6287.11|6287.11|6287.11|6286.89|6286.89|0
1634646550000|2021-10-19 12:29:10|6286.9|6286.9|6286.61|6286.61|6286.9|6286.9|6286.61|6286.61|0
1634646560000|2021-10-19 12:29:20|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|0
1634646580000|2021-10-19 12:29:40|6286.11|6286.11|6286.11|6286.11|6286.11|6286.11|6286.11|6286.11|0
1634646590000|2021-10-19 12:29:50|6285.89|6285.89|6284.5|6284.5|6285.89|6285.89|6284.5|6284.5|0
1634646610000|2021-10-19 12:30:10|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|6285.15|0
1634646620000|2021-10-19 12:30:20|6285.44|6285.44|6285.22|6285.22|6285.44|6285.44|6285.22|6285.22|0
1634646630000|2021-10-19 12:30:30|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|0
1634646640000|2021-10-19 12:30:40|6285.15|6285.15|6284.12|6284.12|6285.15|6285.15|6284.12|6284.12|0
1634646660000|2021-10-19 12:31:00|6284.41|6284.41|6284.41|6284.41|6284.41|6284.41|6284.41|6284.41|0
1634646680000|2021-10-19 12:31:20|6285.08|6285.08|6284.65|6284.65|6285.08|6285.08|6284.65|6284.65|0
1634646690000|2021-10-19 12:31:30|6284.67|6284.67|6285.46|6285.46|6285.46|6285.46|6284.67|6284.67|0
1634646700000|2021-10-19 12:31:40|6285.89|6285.89|6285.68|6285.68|6285.89|6285.89|6285.68|6285.68|0
1634646710000|2021-10-19 12:31:50|6285.39|6285.39|6285.4|6285.4|6285.4|6285.4|6285.39|6285.39|0
1634646720000|2021-10-19 12:32:00|6285.19|6285.19|6283.86|6283.86|6285.19|6285.19|6283.86|6283.86|0
1634646730000|2021-10-19 12:32:10|6283.43|6283.43|6282.96|6282.96|6283.43|6283.43|6282.96|6282.96|0
1634646740000|2021-10-19 12:32:20|6283.39|6283.39|6283.68|6283.68|6283.68|6283.68|6283.39|6283.39|0
1634646750000|2021-10-19 12:32:30|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|6284.11|0
1634646770000|2021-10-19 12:32:50|6283.89|6283.89|6284.32|6284.32|6284.32|6284.32|6283.89|6283.89|0
1634646780000|2021-10-19 12:33:00|6285.04|6285.04|6284.59|6284.59|6285.04|6285.04|6284.59|6284.59|0
1634646810000|2021-10-19 12:33:30|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|0
1634646820000|2021-10-19 12:33:40|6284.38|6284.38|6284.17|6284.17|6284.38|6284.38|6284.17|6284.17|0
1634646830000|2021-10-19 12:33:50|6283.95|6283.95|6283.74|6283.74|6283.95|6283.95|6283.74|6283.74|0
1634646840000|2021-10-19 12:34:00|6283.95|6283.95|6283.31|6283.31|6283.95|6283.95|6283.31|6283.31|0
1634646850000|2021-10-19 12:34:10|6282.59|6282.59|6282.06|6282.06|6282.59|6282.59|6282.06|6282.06|0
1634646860000|2021-10-19 12:34:20|6281.85|6281.85|6282.06|6282.06|6282.06|6282.06|6281.85|6281.85|0
1634646870000|2021-10-19 12:34:30|6282.54|6282.54|6282.57|6282.57|6282.57|6282.57|6282.54|6282.54|0
1634646890000|2021-10-19 12:34:50|6282.28|6282.28|6282.07|6282.07|6282.28|6282.28|6282.07|6282.07|0
1634646900000|2021-10-19 12:35:00|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|0
1634646910000|2021-10-19 12:35:10|6281.06|6281.06|6281.06|6281.06|6281.06|6281.06|6281.06|6281.06|0
1634646920000|2021-10-19 12:35:20|6281.35|6281.35|6281.58|6281.58|6281.81|6281.81|6281.35|6281.35|0
1634646930000|2021-10-19 12:35:30|6280.86|6280.86|6280.86|6280.86|6280.86|6280.86|6280.86|6280.86|0
1634646940000|2021-10-19 12:35:40|6281.34|6281.34|6281.3|6281.3|6281.34|6281.34|6281.3|6281.3|0
1634646960000|2021-10-19 12:36:00|6281.09|6281.09|6281.3|6281.3|6281.52|6281.52|6281.09|6281.09|0
1634646970000|2021-10-19 12:36:10|6281.54|6281.54|6281.25|6281.25|6281.54|6281.54|6281.25|6281.25|0
1634646980000|2021-10-19 12:36:20|6280.96|6280.96|6280.94|6280.94|6280.96|6280.96|6280.9|6280.9|0
1634647000000|2021-10-19 12:36:40|6280.92|6280.92|6280.01|6280.01|6280.92|6280.92|6280.01|6280.01|0
1634647010000|2021-10-19 12:36:50|6279.72|6279.72|6278.58|6278.58|6279.72|6279.72|6278.36|6278.36|0
1634647020000|2021-10-19 12:37:00|6278.81|6278.81|6279.03|6279.03|6279.24|6279.24|6278.81|6278.81|0
1634647030000|2021-10-19 12:37:10|6279.24|6279.24|6279.24|6279.24|6279.46|6279.46|6279.24|6279.24|0
1634647040000|2021-10-19 12:37:20|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|0
1634647050000|2021-10-19 12:37:30|6278.52|6278.52|6278.74|6278.74|6278.96|6278.96|6278.52|6278.52|0
1634647060000|2021-10-19 12:37:40|6278.96|6278.96|6278.92|6278.92|6278.96|6278.96|6278.92|6278.92|0
1634647070000|2021-10-19 12:37:50|6279.21|6279.21|6279.21|6279.21|6279.21|6279.21|6279.21|6279.21|0
1634647080000|2021-10-19 12:38:00|6279.95|6279.95|6280.41|6280.41|6280.41|6280.41|6279.95|6279.95|0
1634647090000|2021-10-19 12:38:10|6280.64|6280.64|6280.64|6280.64|6280.64|6280.64|6280.64|6280.64|0
1634647100000|2021-10-19 12:38:20|6281.59|6281.59|6281.65|6281.65|6281.65|6281.65|6281.59|6281.59|0
1634647110000|2021-10-19 12:38:30|6281.43|6281.43|6281.48|6281.48|6281.48|6281.48|6281.43|6281.43|0
1634647120000|2021-10-19 12:38:40|6281.47|6281.47|6280.51|6280.51|6281.47|6281.47|6280.51|6280.51|0
1634647130000|2021-10-19 12:38:50|6280.24|6280.24|6279.92|6279.92|6280.24|6280.24|6279.71|6279.71|0
1634647140000|2021-10-19 12:39:00|6279.71|6279.71|6279.71|6279.71|6279.71|6279.71|6279.71|6279.71|0
1634647160000|2021-10-19 12:39:20|6279.42|6279.42|6279.42|6279.42|6279.42|6279.42|6279.42|6279.42|0
1634647170000|2021-10-19 12:39:30|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|0
1634647180000|2021-10-19 12:39:40|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|0
1634647190000|2021-10-19 12:39:50|6279.29|6279.29|6279.29|6279.29|6279.29|6279.29|6279.29|6279.29|0
1634647200000|2021-10-19 12:40:00|6279.93|6279.93|6280.74|6280.74|6280.96|6280.96|6279.93|6279.93|0
1634647210000|2021-10-19 12:40:10|6281.19|6281.19|6283.36|6283.36|6283.36|6283.36|6280.97|6280.97|0
1634647220000|2021-10-19 12:40:20|6283.83|6283.83|6283.64|6283.64|6283.83|6283.83|6283.4|6283.4|0
1634647230000|2021-10-19 12:40:30|6283.4|6283.4|6280.42|6280.42|6283.4|6283.4|6280.42|6280.42|0
1634647240000|2021-10-19 12:40:40|6281.47|6281.47|6281.54|6281.54|6282.12|6282.12|6281.47|6281.47|0
1634647250000|2021-10-19 12:40:50|6281.3|6281.3|6281.28|6281.28|6281.3|6281.3|6281.28|6281.28|0
1634647260000|2021-10-19 12:41:00|6281.51|6281.51|6281.7|6281.7|6281.73|6281.73|6281.51|6281.51|0
1634647270000|2021-10-19 12:41:10|6281.94|6281.94|6283.4|6283.4|6283.4|6283.4|6281.94|6281.94|0
1634647280000|2021-10-19 12:41:20|6283.41|6283.41|6283.99|6283.99|6283.99|6283.99|6283.41|6283.41|0
1634647290000|2021-10-19 12:41:30|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|0
1634647300000|2021-10-19 12:41:40|6284.01|6284.01|6283.78|6283.78|6284.01|6284.01|6283.78|6283.78|0
1634647310000|2021-10-19 12:41:50|6283.21|6283.21|6283.19|6283.19|6283.21|6283.21|6283.19|6283.19|0
1634647320000|2021-10-19 12:42:00|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|0
1634647350000|2021-10-19 12:42:30|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|0
1634647360000|2021-10-19 12:42:40|6283.17|6283.17|6282.54|6282.54|6283.17|6283.17|6282.54|6282.54|0
1634647390000|2021-10-19 12:43:10|6283.4|6283.4|6283.76|6283.76|6283.76|6283.76|6283.18|6283.18|0
1634647400000|2021-10-19 12:43:20|6284.19|6284.19|6284.04|6284.04|6284.47|6284.47|6284.04|6284.04|0
1634647410000|2021-10-19 12:43:30|6283.75|6283.75|6283.75|6283.75|6283.75|6283.75|6283.75|6283.75|0
1634647420000|2021-10-19 12:43:40|6283.96|6283.96|6283.72|6283.72|6284.2|6284.2|6283.72|6283.72|0
1634647430000|2021-10-19 12:43:50|6283.49|6283.49|6283.49|6283.49|6283.49|6283.49|6283.49|6283.49|0
1634647440000|2021-10-19 12:44:00|6283.27|6283.27|6282.5|6282.5|6283.27|6283.27|6282.5|6282.5|0
1634647450000|2021-10-19 12:44:10|6281.71|6281.71|6280.76|6280.76|6281.71|6281.71|6280.76|6280.76|0
1634647460000|2021-10-19 12:44:20|6280.8|6280.8|6280.32|6280.32|6280.8|6280.8|6280.32|6280.32|0
1634647480000|2021-10-19 12:44:40|6280.56|6280.56|6280.56|6280.56|6280.56|6280.56|6280.56|6280.56|0
1634647490000|2021-10-19 12:44:50|6280.53|6280.53|6280.48|6280.48|6280.53|6280.53|6280.48|6280.48|0
1634647500000|2021-10-19 12:45:00|6280.7|6280.7|6280.24|6280.24|6280.7|6280.7|6280.24|6280.24|0
1634647510000|2021-10-19 12:45:10|6280.03|6280.03|6280.01|6280.01|6280.03|6280.03|6280.01|6280.01|0
1634647520000|2021-10-19 12:45:20|6279.44|6279.44|6278.68|6278.68|6279.44|6279.44|6278.68|6278.68|0
1634647540000|2021-10-19 12:45:40|6278.47|6278.47|6277.52|6277.52|6278.47|6278.47|6277.52|6277.52|0
1634647550000|2021-10-19 12:45:50|6277.53|6277.53|6277.77|6277.77|6277.98|6277.98|6277.53|6277.53|0
1634647560000|2021-10-19 12:46:00|6278.06|6278.06|6281.72|6281.72|6281.72|6281.72|6278.06|6278.06|0
1634647570000|2021-10-19 12:46:10|6281.76|6281.76|6281.33|6281.33|6281.76|6281.76|6281.33|6281.33|0
1634647580000|2021-10-19 12:46:20|6281.31|6281.31|6281.62|6281.62|6281.62|6281.62|6281.31|6281.31|0
1634647590000|2021-10-19 12:46:30|6281.38|6281.38|6278.94|6278.94|6281.38|6281.38|6278.94|6278.94|0
1634647600000|2021-10-19 12:46:40|6278.92|6278.92|6278.92|6278.92|6278.92|6278.92|6278.92|6278.92|0
1634647610000|2021-10-19 12:46:50|6278.63|6278.63|6278.52|6278.52|6278.84|6278.84|6278.52|6278.52|0
1634647640000|2021-10-19 12:47:20|6279.77|6279.77|6279.48|6279.48|6279.77|6279.77|6279.48|6279.48|0
1634647650000|2021-10-19 12:47:30|6279.26|6279.26|6280|6280|6280|6280|6279.05|6279.05|0
1634647660000|2021-10-19 12:47:40|6280.22|6280.22|6280.22|6280.22|6280.22|6280.22|6279.79|6279.79|0
1634647670000|2021-10-19 12:47:50|6279.79|6279.79|6279.79|6279.79|6279.79|6279.79|6279.79|6279.79|0
1634647680000|2021-10-19 12:48:00|6280.26|6280.26|6280.69|6280.69|6280.69|6280.69|6280.26|6280.26|0
1634647690000|2021-10-19 12:48:10|6280.98|6280.98|6280.82|6280.82|6281.25|6281.25|6280.82|6280.82|0
1634647710000|2021-10-19 12:48:30|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|0
1634647720000|2021-10-19 12:48:40|6281.32|6281.32|6281.32|6281.32|6281.32|6281.32|6281.32|6281.32|0
1634647730000|2021-10-19 12:48:50|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|0
1634647740000|2021-10-19 12:49:00|6281.97|6281.97|6282.68|6282.68|6282.68|6282.68|6281.97|6281.97|0
1634647750000|2021-10-19 12:49:10|6282.9|6282.9|6282.9|6282.9|6282.9|6282.9|6282.9|6282.9|0
1634647760000|2021-10-19 12:49:20|6282.68|6282.68|6281.74|6281.74|6282.68|6282.68|6281.74|6281.74|0
1634647770000|2021-10-19 12:49:30|6282.19|6282.19|6281.98|6281.98|6282.19|6282.19|6281.98|6281.98|0
1634647780000|2021-10-19 12:49:40|6281.76|6281.76|6281.98|6281.98|6281.98|6281.98|6281.76|6281.76|0
1634647800000|2021-10-19 12:50:00|6281.76|6281.76|6280.73|6280.73|6281.76|6281.76|6280.73|6280.73|0
1634647810000|2021-10-19 12:50:10|6280.51|6280.51|6280.51|6280.51|6280.51|6280.51|6280.51|6280.51|0
1634647830000|2021-10-19 12:50:30|6280.53|6280.53|6280.53|6280.53|6280.53|6280.53|6280.53|6280.53|0
1634647850000|2021-10-19 12:50:50|6280.58|6280.58|6280.58|6280.58|6280.58|6280.58|6280.58|6280.58|0
1634647860000|2021-10-19 12:51:00|6280.57|6280.57|6281.07|6281.07|6281.29|6281.29|6280.57|6280.57|0
1634647880000|2021-10-19 12:51:20|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|0
1634647890000|2021-10-19 12:51:30|6280.02|6280.02|6279.73|6279.73|6280.02|6280.02|6279.73|6279.73|0
1634647900000|2021-10-19 12:51:40|6279.95|6279.95|6280.99|6280.99|6280.99|6280.99|6279.95|6279.95|0
1634647910000|2021-10-19 12:51:50|6280.77|6280.77|6281.26|6281.26|6281.26|6281.26|6280.77|6280.77|0
1634647920000|2021-10-19 12:52:00|6280.98|6280.98|6280.76|6280.76|6280.98|6280.98|6280.76|6280.76|0
1634647930000|2021-10-19 12:52:10|6281.24|6281.24|6281.91|6281.91|6281.91|6281.91|6281.24|6281.24|0
1634647940000|2021-10-19 12:52:20|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|0
1634647950000|2021-10-19 12:52:30|6281.24|6281.24|6281.24|6281.24|6281.46|6281.46|6281.24|6281.24|0
1634647960000|2021-10-19 12:52:40|6280.95|6280.95|6279.95|6279.95|6280.95|6280.95|6279.74|6279.74|0
1634647970000|2021-10-19 12:52:50|6280.24|6280.24|6279.21|6279.21|6280.24|6280.24|6279.21|6279.21|0
1634647980000|2021-10-19 12:53:00|6278.98|6278.98|6278.2|6278.2|6278.98|6278.98|6278.2|6278.2|0
1634648000000|2021-10-19 12:53:20|6278.44|6278.44|6278.68|6278.68|6278.68|6278.68|6278.44|6278.44|0
1634648010000|2021-10-19 12:53:30|6278.97|6278.97|6278.75|6278.75|6279.4|6279.4|6278.75|6278.75|0
1634648020000|2021-10-19 12:53:40|6278.25|6278.25|6278.24|6278.24|6278.25|6278.25|6278.24|6278.24|0
1634648050000|2021-10-19 12:54:10|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|0
1634648080000|2021-10-19 12:54:40|6278.24|6278.24|6279.01|6279.01|6279.01|6279.01|6277.52|6277.52|0
1634648090000|2021-10-19 12:54:50|6279.3|6279.3|6279.76|6279.76|6279.76|6279.76|6279.3|6279.3|0
1634648100000|2021-10-19 12:55:00|6279.78|6279.78|6280.07|6280.07|6280.07|6280.07|6279.78|6279.78|0
1634648110000|2021-10-19 12:55:10|6280.09|6280.09|6281.09|6281.09|6281.09|6281.09|6280.09|6280.09|0
1634648130000|2021-10-19 12:55:30|6281.11|6281.11|6281.11|6281.11|6281.11|6281.11|6281.11|6281.11|0
1634648140000|2021-10-19 12:55:40|6281.33|6281.33|6279.36|6279.36|6281.33|6281.33|6279.36|6279.36|0
1634648160000|2021-10-19 12:56:00|6279.08|6279.08|6279.38|6279.38|6279.38|6279.38|6277.92|6277.92|0
1634648170000|2021-10-19 12:56:10|6279.85|6279.85|6279.85|6279.85|6279.85|6279.85|6279.85|6279.85|0
1634648180000|2021-10-19 12:56:20|6279.64|6279.64|6279.64|6279.64|6279.64|6279.64|6279.35|6279.35|0
1634648200000|2021-10-19 12:56:40|6279.93|6279.93|6280.57|6280.57|6280.79|6280.79|6279.93|6279.93|0
1634648210000|2021-10-19 12:56:50|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|0
1634648220000|2021-10-19 12:57:00|6282.37|6282.37|6284.69|6284.69|6284.88|6284.88|6282.37|6282.37|0
1634648230000|2021-10-19 12:57:10|6284.68|6284.68|6284.06|6284.06|6284.68|6284.68|6284.06|6284.06|0
1634648250000|2021-10-19 12:57:30|6283.77|6283.77|6283.77|6283.77|6283.77|6283.77|6283.77|6283.77|0
1634648260000|2021-10-19 12:57:40|6283.55|6283.55|6283.32|6283.32|6283.55|6283.55|6283.32|6283.32|0
1634648270000|2021-10-19 12:57:50|6283.79|6283.79|6284.01|6284.01|6284.01|6284.01|6283.79|6283.79|0
1634648280000|2021-10-19 12:58:00|6284.22|6284.22|6283.93|6283.93|6284.22|6284.22|6283.93|6283.93|0
1634648290000|2021-10-19 12:58:10|6283.72|6283.72|6283.96|6283.96|6283.96|6283.96|6283.72|6283.72|0
1634648300000|2021-10-19 12:58:20|6284.88|6284.88|6284.45|6284.45|6284.88|6284.88|6284.45|6284.45|0
1634648330000|2021-10-19 12:58:50|6284.41|6284.41|6284.48|6284.48|6284.48|6284.48|6284.41|6284.41|0
1634648340000|2021-10-19 12:59:00|6284.33|6284.33|6283.72|6283.72|6284.33|6284.33|6283.72|6283.72|0
1634648350000|2021-10-19 12:59:10|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|0
1634648360000|2021-10-19 12:59:20|6284.47|6284.47|6284.47|6284.47|6284.47|6284.47|6284.47|6284.47|0
1634648370000|2021-10-19 12:59:30|6284.45|6284.45|6284.95|6284.95|6285.38|6285.38|6284.45|6284.45|0
1634648390000|2021-10-19 12:59:50|6284.93|6284.93|6285.63|6285.63|6285.63|6285.63|6284.93|6284.93|0
1634648400000|2021-10-19 13:00:00|6286.34|6286.34|6286.41|6286.41|6286.64|6286.64|6286.34|6286.34|0
1634648410000|2021-10-19 13:00:10|6286.17|6286.17|6283.57|6283.57|6286.17|6286.17|6283.57|6283.57|0
1634648420000|2021-10-19 13:00:20|6283.81|6283.81|6283.35|6283.35|6284.48|6284.48|6283.35|6283.35|0
1634648430000|2021-10-19 13:00:30|6283.57|6283.57|6283.38|6283.38|6283.59|6283.59|6283.38|6283.38|0
1634648440000|2021-10-19 13:00:40|6283.96|6283.96|6284.16|6284.16|6284.6|6284.6|6283.96|6283.96|0
1634648450000|2021-10-19 13:00:50|6284.14|6284.14|6281.94|6281.94|6284.14|6284.14|6281.46|6281.46|0
1634648460000|2021-10-19 13:01:00|6282.23|6282.23|6282.73|6282.73|6283.4|6283.4|6282.23|6282.23|0
1634648470000|2021-10-19 13:01:10|6282.76|6282.76|6282.73|6282.73|6282.77|6282.77|6282.51|6282.51|0
1634648490000|2021-10-19 13:01:30|6282.49|6282.49|6282.48|6282.48|6282.49|6282.49|6282.48|6282.48|0
1634648500000|2021-10-19 13:01:40|6282.18|6282.18|6280.95|6280.95|6282.18|6282.18|6280.95|6280.95|0
1634648510000|2021-10-19 13:01:50|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|0
1634648520000|2021-10-19 13:02:00|6281.67|6281.67|6282.86|6282.86|6282.86|6282.86|6281.67|6281.67|0
1634648530000|2021-10-19 13:02:10|6282.65|6282.65|6281.88|6281.88|6282.65|6282.65|6281.88|6281.88|0
1634648540000|2021-10-19 13:02:20|6281.36|6281.36|6280.42|6280.42|6281.36|6281.36|6280.42|6280.42|0
1634648550000|2021-10-19 13:02:30|6279.94|6279.94|6280.18|6280.18|6280.18|6280.18|6279.94|6279.94|0
1634648560000|2021-10-19 13:02:40|6280.64|6280.64|6279.75|6279.75|6280.64|6280.64|6279.75|6279.75|0
1634648570000|2021-10-19 13:02:50|6279.04|6279.04|6278.61|6278.61|6279.04|6279.04|6278.61|6278.61|0
1634648580000|2021-10-19 13:03:00|6279.28|6279.28|6280.96|6280.96|6280.96|6280.96|6279.28|6279.28|0
1634648590000|2021-10-19 13:03:10|6281.92|6281.92|6283|6283|6283.22|6283.22|6281.92|6281.92|0
1634648600000|2021-10-19 13:03:20|6282.78|6282.78|6281.01|6281.01|6282.78|6282.78|6281.01|6281.01|0
1634648610000|2021-10-19 13:03:30|6281.3|6281.3|6280.43|6280.43|6281.3|6281.3|6280.43|6280.43|0
1634648640000|2021-10-19 13:04:00|6280.91|6280.91|6279.92|6279.92|6280.91|6280.91|6279.92|6279.92|0
1634648650000|2021-10-19 13:04:10|6279.89|6279.89|6280.67|6280.67|6280.67|6280.67|6279.88|6279.88|0
1634648690000|2021-10-19 13:04:50|6282.34|6282.34|6282.05|6282.05|6282.34|6282.34|6282.05|6282.05|0
1634648700000|2021-10-19 13:05:00|6282.07|6282.07|6285.08|6285.08|6285.08|6285.08|6282.07|6282.07|0
1634648710000|2021-10-19 13:05:10|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|0
1634648720000|2021-10-19 13:05:20|6285.61|6285.61|6284.94|6284.94|6285.61|6285.61|6284.94|6284.94|0
1634648730000|2021-10-19 13:05:30|6284.65|6284.65|6284.65|6284.65|6284.65|6284.65|6284.65|6284.65|0
1634648740000|2021-10-19 13:05:40|6284.94|6284.94|6284.94|6284.94|6284.94|6284.94|6284.94|6284.94|0
1634648750000|2021-10-19 13:05:50|6284.65|6284.65|6282.45|6282.45|6284.65|6284.65|6282.16|6282.16|0
1634648760000|2021-10-19 13:06:00|6282.16|6282.16|6282.45|6282.45|6282.74|6282.74|6282.16|6282.16|0
1634648770000|2021-10-19 13:06:10|6282.9|6282.9|6285.14|6285.14|6285.14|6285.14|6282.9|6282.9|0
1634648780000|2021-10-19 13:06:20|6284.85|6284.85|6284.85|6284.85|6284.85|6284.85|6284.85|6284.85|0
1634648820000|2021-10-19 13:07:00|6285.54|6285.54|6287.57|6287.57|6287.57|6287.57|6285.54|6285.54|0
1634648830000|2021-10-19 13:07:10|6287.33|6287.33|6284.91|6284.91|6287.33|6287.33|6284.91|6284.91|0
1634648840000|2021-10-19 13:07:20|6285.13|6285.13|6284.91|6284.91|6285.13|6285.13|6284.89|6284.89|0
1634648850000|2021-10-19 13:07:30|6285.12|6285.12|6284.83|6284.83|6285.12|6285.12|6284.83|6284.83|0
1634648860000|2021-10-19 13:07:40|6284.62|6284.62|6284.62|6284.62|6284.62|6284.62|6284.62|6284.62|0
1634648870000|2021-10-19 13:07:50|6284.38|6284.38|6284.91|6284.91|6285.12|6285.12|6283.95|6283.95|0
1634648890000|2021-10-19 13:08:10|6285.38|6285.38|6285.81|6285.81|6285.81|6285.81|6285.38|6285.38|0
1634648900000|2021-10-19 13:08:20|6285.6|6285.6|6285.6|6285.6|6285.6|6285.6|6285.6|6285.6|0
1634648910000|2021-10-19 13:08:30|6285.81|6285.81|6285.42|6285.42|6286.39|6286.39|6285.42|6285.42|0
1634648920000|2021-10-19 13:08:40|6285.85|6285.85|6285.61|6285.61|6286.81|6286.81|6285.61|6285.61|0
1634648930000|2021-10-19 13:08:50|6285.32|6285.32|6285.03|6285.03|6285.32|6285.32|6284.82|6284.82|0
1634648960000|2021-10-19 13:09:20|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|6284.82|0
1634648970000|2021-10-19 13:09:30|6285.03|6285.03|6285.03|6285.03|6285.32|6285.32|6284.82|6284.82|0
1634648980000|2021-10-19 13:09:40|6285.25|6285.25|6285.25|6285.25|6285.25|6285.25|6285.25|6285.25|0
1634648990000|2021-10-19 13:09:50|6285.03|6285.03|6284.99|6284.99|6285.03|6285.03|6284.99|6284.99|0
1634649000000|2021-10-19 13:10:00|6284.2|6284.2|6282.75|6282.75|6284.2|6284.2|6282.75|6282.75|0
1634649010000|2021-10-19 13:10:10|6282.96|6282.96|6283.58|6283.58|6283.58|6283.58|6282.96|6282.96|0
1634649020000|2021-10-19 13:10:20|6283.36|6283.36|6283.58|6283.58|6283.58|6283.58|6283.36|6283.36|0
1634649030000|2021-10-19 13:10:30|6283.62|6283.62|6283.62|6283.62|6283.62|6283.62|6283.62|6283.62|0
1634649040000|2021-10-19 13:10:40|6283.04|6283.04|6283.55|6283.55|6283.55|6283.55|6282.83|6282.83|0
1634649050000|2021-10-19 13:10:50|6283.83|6283.83|6284.31|6284.31|6284.74|6284.74|6283.83|6283.83|0
1634649060000|2021-10-19 13:11:00|6284.07|6284.07|6283.55|6283.55|6284.07|6284.07|6283.55|6283.55|0
1634649070000|2021-10-19 13:11:10|6283.31|6283.31|6282.59|6282.59|6283.31|6283.31|6282.59|6282.59|0
1634649080000|2021-10-19 13:11:20|6281.9|6281.9|6281.64|6281.64|6281.9|6281.9|6281.64|6281.64|0
1634649100000|2021-10-19 13:11:40|6281.86|6281.86|6281.64|6281.64|6281.86|6281.86|6281.64|6281.64|0
1634649110000|2021-10-19 13:11:50|6281.66|6281.66|6281.65|6281.65|6281.66|6281.66|6281.65|6281.65|0
1634649120000|2021-10-19 13:12:00|6282.08|6282.08|6282.6|6282.6|6282.82|6282.82|6282.08|6282.08|0
1634649130000|2021-10-19 13:12:10|6282.62|6282.62|6283.37|6283.37|6283.37|6283.37|6282.62|6282.62|0
1634649140000|2021-10-19 13:12:20|6283.58|6283.58|6283.82|6283.82|6283.82|6283.82|6283.58|6283.58|0
1634649150000|2021-10-19 13:12:30|6283.86|6283.86|6285.83|6285.83|6286.33|6286.33|6283.86|6283.86|0
1634649160000|2021-10-19 13:12:40|6285.61|6285.61|6285.61|6285.61|6285.61|6285.61|6285.61|6285.61|0
1634649170000|2021-10-19 13:12:50|6285.37|6285.37|6285.9|6285.9|6285.9|6285.9|6285.37|6285.37|0
1634649180000|2021-10-19 13:13:00|6285.66|6285.66|6285.66|6285.66|6285.66|6285.66|6285.66|6285.66|0
1634649190000|2021-10-19 13:13:10|6285.08|6285.08|6284.57|6284.57|6285.08|6285.08|6284.57|6284.57|0
1634649200000|2021-10-19 13:13:20|6284.36|6284.36|6284.05|6284.05|6284.36|6284.36|6284.05|6284.05|0
1634649210000|2021-10-19 13:13:30|6283.57|6283.57|6283.13|6283.13|6283.57|6283.57|6283.13|6283.13|0
1634649220000|2021-10-19 13:13:40|6282.84|6282.84|6282.82|6282.82|6282.84|6282.84|6282.15|6282.15|0
1634649250000|2021-10-19 13:14:10|6284.3|6284.3|6286.03|6286.03|6286.03|6286.03|6284.3|6284.3|0
1634649260000|2021-10-19 13:14:20|6286.27|6286.27|6285.77|6285.77|6286.27|6286.27|6285.77|6285.77|0
1634649270000|2021-10-19 13:14:30|6285.55|6285.55|6285.55|6285.55|6285.55|6285.55|6285.55|6285.55|0
1634649280000|2021-10-19 13:14:40|6286.2|6286.2|6286.22|6286.22|6286.22|6286.22|6285.98|6285.98|0
1634649290000|2021-10-19 13:14:50|6286.65|6286.65|6286.44|6286.44|6286.65|6286.65|6286.44|6286.44|0
1634649300000|2021-10-19 13:15:00|6285.98|6285.98|6285.24|6285.24|6285.98|6285.98|6285.03|6285.03|0
1634649310000|2021-10-19 13:15:10|6285.53|6285.53|6285.24|6285.24|6285.53|6285.53|6285.24|6285.24|0
1634649320000|2021-10-19 13:15:20|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|0
1634649330000|2021-10-19 13:15:30|6285.01|6285.01|6284.52|6284.52|6285.01|6285.01|6284.52|6284.52|0
1634649350000|2021-10-19 13:15:50|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.49|6283.49|0
1634649360000|2021-10-19 13:16:00|6283.77|6283.77|6283.12|6283.12|6283.98|6283.98|6283.12|6283.12|0
1634649380000|2021-10-19 13:16:20|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|0
1634649390000|2021-10-19 13:16:30|6282.64|6282.64|6282.14|6282.14|6282.64|6282.64|6281.85|6281.85|0
1634649400000|2021-10-19 13:16:40|6282.1|6282.1|6281.16|6281.16|6282.1|6282.1|6281.16|6281.16|0
1634649410000|2021-10-19 13:16:50|6281.61|6281.61|6281.61|6281.61|6281.61|6281.61|6281.61|6281.61|0
1634649420000|2021-10-19 13:17:00|6282.04|6282.04|6282.28|6282.28|6282.28|6282.28|6282.04|6282.04|0
1634649430000|2021-10-19 13:17:10|6281.97|6281.97|6276.99|6276.99|6281.97|6281.97|6276.99|6276.99|0
1634649440000|2021-10-19 13:17:20|6277.28|6277.28|6279.76|6279.76|6279.76|6279.76|6277.28|6277.28|0
1634649450000|2021-10-19 13:17:30|6279.54|6279.54|6279.54|6279.54|6279.54|6279.54|6279.54|6279.54|0
1634649460000|2021-10-19 13:17:40|6279.07|6279.07|6277.75|6277.75|6279.07|6279.07|6277.75|6277.75|0
1634649470000|2021-10-19 13:17:50|6277.51|6277.51|6275.05|6275.05|6277.51|6277.51|6275.05|6275.05|0
1634649480000|2021-10-19 13:18:00|6275.28|6275.28|6275.71|6275.71|6275.71|6275.71|6275.28|6275.28|0
1634649490000|2021-10-19 13:18:10|6275.95|6275.95|6276.08|6276.08|6276.08|6276.08|6275.5|6275.5|0
1634649500000|2021-10-19 13:18:20|6275.86|6275.86|6276.1|6276.1|6276.1|6276.1|6275.86|6275.86|0
1634649510000|2021-10-19 13:18:30|6277.35|6277.35|6276.86|6276.86|6277.35|6277.35|6276.84|6276.84|0
1634649520000|2021-10-19 13:18:40|6276.62|6276.62|6276.62|6276.62|6276.62|6276.62|6276.62|6276.62|0
1634649530000|2021-10-19 13:18:50|6276.4|6276.4|6273|6273|6276.4|6276.4|6273|6273|0
1634649540000|2021-10-19 13:19:00|6272.95|6272.95|6272.14|6272.14|6272.95|6272.95|6271.21|6271.21|0
1634649550000|2021-10-19 13:19:10|6271.93|6271.93|6273.52|6273.52|6273.52|6273.52|6271.93|6271.93|0
1634649560000|2021-10-19 13:19:20|6273.74|6273.74|6274.1|6274.1|6274.32|6274.32|6273.74|6273.74|0
1634649570000|2021-10-19 13:19:30|6273.81|6273.81|6274.24|6274.24|6274.24|6274.24|6273.81|6273.81|0
1634649580000|2021-10-19 13:19:40|6273.95|6273.95|6275.24|6275.24|6275.24|6275.24|6273.95|6273.95|0
1634649590000|2021-10-19 13:19:50|6275.95|6275.95|6276.62|6276.62|6276.62|6276.62|6275.95|6275.95|0
1634649600000|2021-10-19 13:20:00|6277.05|6277.05|6278.23|6278.23|6278.23|6278.23|6275.94|6275.94|0
1634649610000|2021-10-19 13:20:10|6279.08|6279.08|6279.01|6279.01|6279.22|6279.22|6278.79|6278.79|0
1634649620000|2021-10-19 13:20:20|6279.22|6279.22|6280.54|6280.54|6280.97|6280.97|6279.01|6279.01|0
1634649630000|2021-10-19 13:20:30|6281.02|6281.02|6286.07|6286.07|6286.07|6286.07|6279.89|6279.89|0
1634649640000|2021-10-19 13:20:40|6285.85|6285.85|6285.64|6285.64|6286.86|6286.86|6285.64|6285.64|0
1634649650000|2021-10-19 13:20:50|6286.57|6286.57|6290.64|6290.64|6290.64|6290.64|6286.14|6286.14|0
1634649660000|2021-10-19 13:21:00|6290.21|6290.21|6288.08|6288.08|6290.21|6290.21|6288.08|6288.08|0
1634649670000|2021-10-19 13:21:10|6287.5|6287.5|6288.91|6288.91|6288.91|6288.91|6285.56|6285.56|0
1634649680000|2021-10-19 13:21:20|6288.45|6288.45|6288.93|6288.93|6288.93|6288.93|6286.88|6286.88|0
1634649690000|2021-10-19 13:21:30|6289.36|6289.36|6289.17|6289.17|6289.84|6289.84|6288.91|6288.91|0
1634649700000|2021-10-19 13:21:40|6289.46|6289.46|6290.37|6290.37|6290.59|6290.59|6289.46|6289.46|0
1634649710000|2021-10-19 13:21:50|6290.13|6290.13|6289.92|6289.92|6290.13|6290.13|6289.92|6289.92|0
1634649720000|2021-10-19 13:22:00|6289.7|6289.7|6290.82|6290.82|6291.3|6291.3|6289.46|6289.46|0
1634649730000|2021-10-19 13:22:10|6291.04|6291.04|6293.98|6293.98|6294.17|6294.17|6290.82|6290.82|0
1634649740000|2021-10-19 13:22:20|6293.48|6293.48|6292.28|6292.28|6293.48|6293.48|6292.28|6292.28|0
1634649750000|2021-10-19 13:22:30|6291.85|6291.85|6290.17|6290.17|6291.85|6291.85|6290.17|6290.17|0
1634649760000|2021-10-19 13:22:40|6289.35|6289.35|6289.86|6289.86|6290.98|6290.98|6288.23|6288.23|0
1634649780000|2021-10-19 13:23:00|6289.62|6289.62|6289.26|6289.26|6289.62|6289.62|6289.04|6289.04|0
1634649790000|2021-10-19 13:23:10|6289.23|6289.23|6289.49|6289.49|6289.92|6289.92|6289.23|6289.23|0
1634649800000|2021-10-19 13:23:20|6289.28|6289.28|6289.02|6289.02|6289.28|6289.28|6288.8|6288.8|0
1634649810000|2021-10-19 13:23:30|6288.59|6288.59|6287.92|6287.92|6288.59|6288.59|6287.92|6287.92|0
1634649820000|2021-10-19 13:23:40|6288.13|6288.13|6291.45|6291.45|6291.45|6291.45|6287.7|6287.7|0
1634649830000|2021-10-19 13:23:50|6291.74|6291.74|6290.79|6290.79|6291.74|6291.74|6290.33|6290.33|0
1634649840000|2021-10-19 13:24:00|6290.58|6290.58|6289.93|6289.93|6290.58|6290.58|6289.91|6289.91|0
1634649850000|2021-10-19 13:24:10|6289.64|6289.64|6284.73|6284.73|6289.64|6289.64|6284.73|6284.73|0
1634649860000|2021-10-19 13:24:20|6284.52|6284.52|6286.55|6286.55|6286.55|6286.55|6283.94|6283.94|0
1634649870000|2021-10-19 13:24:30|6286.33|6286.33|6285.16|6285.16|6286.33|6286.33|6285.16|6285.16|0
1634649880000|2021-10-19 13:24:40|6284.94|6284.94|6287.17|6287.17|6287.39|6287.39|6284.73|6284.73|0
1634649890000|2021-10-19 13:24:50|6286.93|6286.93|6288.41|6288.41|6288.41|6288.41|6286.4|6286.4|0
1634649900000|2021-10-19 13:25:00|6287.55|6287.55|6287.71|6287.71|6288.87|6288.87|6286.51|6286.51|0
1634649910000|2021-10-19 13:25:10|6288.29|6288.29|6286.27|6286.27|6288.58|6288.58|6286.27|6286.27|0
1634649920000|2021-10-19 13:25:20|6286.06|6286.06|6286.56|6286.56|6286.8|6286.8|6286.06|6286.06|0
1634649930000|2021-10-19 13:25:30|6286.35|6286.35|6285.29|6285.29|6286.56|6286.56|6285.27|6285.27|0
1634649940000|2021-10-19 13:25:40|6285.5|6285.5|6288.63|6288.63|6288.63|6288.63|6285.5|6285.5|0
1634649950000|2021-10-19 13:25:50|6289.14|6289.14|6292.18|6292.18|6293.05|6293.05|6289.14|6289.14|0
1634649960000|2021-10-19 13:26:00|6291.28|6291.28|6291.25|6291.25|6291.28|6291.28|6290.51|6290.51|0
1634649970000|2021-10-19 13:26:10|6291.23|6291.23|6290.75|6290.75|6291.23|6291.23|6290.75|6290.75|0
1634649980000|2021-10-19 13:26:20|6290.32|6290.32|6288.37|6288.37|6290.32|6290.32|6288.37|6288.37|0
1634649990000|2021-10-19 13:26:30|6288.59|6288.59|6288.59|6288.59|6288.59|6288.59|6288.59|6288.59|0
1634650000000|2021-10-19 13:26:40|6288.8|6288.8|6287.22|6287.22|6288.8|6288.8|6287.22|6287.22|0
1634650010000|2021-10-19 13:26:50|6287.43|6287.43|6286.33|6286.33|6287.43|6287.43|6286.11|6286.11|0
1634650020000|2021-10-19 13:27:00|6286.61|6286.61|6287.62|6287.62|6287.62|6287.62|6285.35|6285.35|0
1634650030000|2021-10-19 13:27:10|6287.84|6287.84|6287.62|6287.62|6288.13|6288.13|6287.62|6287.62|0
1634650040000|2021-10-19 13:27:20|6287.38|6287.38|6287.16|6287.16|6287.38|6287.38|6287.16|6287.16|0
1634650050000|2021-10-19 13:27:30|6287.59|6287.59|6288.66|6288.66|6288.99|6288.99|6287.59|6287.59|0
1634650060000|2021-10-19 13:27:40|6288.68|6288.68|6288.16|6288.16|6289.35|6289.35|6288.16|6288.16|0
1634650070000|2021-10-19 13:27:50|6288.17|6288.17|6289.29|6289.29|6289.29|6289.29|6288.17|6288.17|0
1634650080000|2021-10-19 13:28:00|6289.08|6289.08|6287.06|6287.06|6289.13|6289.13|6287.06|6287.06|0
1634650090000|2021-10-19 13:28:10|6287.05|6287.05|6287.07|6287.07|6287.07|6287.07|6286.13|6286.13|0
1634650100000|2021-10-19 13:28:20|6286.64|6286.64|6285.3|6285.3|6286.64|6286.64|6284.87|6284.87|0
1634650110000|2021-10-19 13:28:30|6285.52|6285.52|6287.29|6287.29|6287.29|6287.29|6285.52|6285.52|0
1634650120000|2021-10-19 13:28:40|6286.86|6286.86|6286.84|6286.84|6286.86|6286.86|6286.84|6286.84|0
1634650130000|2021-10-19 13:28:50|6285.69|6285.69|6285.69|6285.69|6285.69|6285.69|6285.69|6285.69|0
1634650140000|2021-10-19 13:29:00|6285.9|6285.9|6287.13|6287.13|6287.35|6287.35|6285.9|6285.9|0
1634650150000|2021-10-19 13:29:10|6286.89|6286.89|6287.25|6287.25|6287.32|6287.32|6286.89|6286.89|0
1634650160000|2021-10-19 13:29:20|6287.27|6287.27|6287.05|6287.05|6287.27|6287.27|6287.05|6287.05|0
1634650170000|2021-10-19 13:29:30|6287.27|6287.27|6288.25|6288.25|6288.46|6288.46|6287.27|6287.27|0
1634650180000|2021-10-19 13:29:40|6289.12|6289.12|6288.25|6288.25|6289.12|6289.12|6287.96|6287.96|0
1634650190000|2021-10-19 13:29:50|6288.03|6288.03|6286.14|6286.14|6288.46|6288.46|6286.14|6286.14|0
1634650200000|2021-10-19 13:30:00|6286.38|6286.38|6286.86|6286.86|6287.29|6287.29|6283|6283|0
1634650210000|2021-10-19 13:30:10|6286.62|6286.62|6285.46|6285.46|6286.95|6286.95|6284.14|6284.14|0
1634650220000|2021-10-19 13:30:20|6286.16|6286.16|6287.69|6287.69|6288.73|6288.73|6286.16|6286.16|0
1634650230000|2021-10-19 13:30:30|6287.93|6287.93|6285.91|6285.91|6287.93|6287.93|6284.64|6284.64|0
1634650240000|2021-10-19 13:30:40|6285.67|6285.67|6285.53|6285.53|6285.67|6285.67|6281.76|6281.76|0
1634650250000|2021-10-19 13:30:50|6285.32|6285.32|6281.85|6281.85|6285.45|6285.45|6281.56|6281.56|0
1634650260000|2021-10-19 13:31:00|6281.27|6281.27|6280.74|6280.74|6281.56|6281.56|6277.98|6277.98|0
1634650270000|2021-10-19 13:31:10|6280.73|6280.73|6284.46|6284.46|6284.46|6284.46|6280.73|6280.73|0
1634650280000|2021-10-19 13:31:20|6284.17|6284.17|6280.87|6280.87|6284.17|6284.17|6280.53|6280.53|0
1634650290000|2021-10-19 13:31:30|6280.2|6280.2|6280.13|6280.13|6280.6|6280.6|6277.38|6277.38|0
1634650300000|2021-10-19 13:31:40|6279.91|6279.91|6279.32|6279.32|6280.45|6280.45|6279.32|6279.32|0
1634650310000|2021-10-19 13:31:50|6279.61|6279.61|6277.69|6277.69|6279.61|6279.61|6277.69|6277.69|0
1634650320000|2021-10-19 13:32:00|6277.4|6277.4|6277.85|6277.85|6279.07|6279.07|6277.4|6277.4|0
1634650330000|2021-10-19 13:32:10|6278.33|6278.33|6278.09|6278.09|6278.54|6278.54|6278.09|6278.09|0
1634650340000|2021-10-19 13:32:20|6278.38|6278.38|6273.06|6273.06|6278.88|6278.88|6272.78|6272.78|0
1634650350000|2021-10-19 13:32:30|6272.85|6272.85|6273.33|6273.33|6273.54|6273.54|6271.59|6271.59|0
1634650360000|2021-10-19 13:32:40|6273.11|6273.11|6272.51|6272.51|6273.11|6273.11|6270.76|6270.76|0
1634650370000|2021-10-19 13:32:50|6272.54|6272.54|6272.72|6272.72|6272.72|6272.72|6271.06|6271.06|0
1634650380000|2021-10-19 13:33:00|6274.05|6274.05|6277|6277|6277.29|6277.29|6274.05|6274.05|0
1634650390000|2021-10-19 13:33:10|6276.74|6276.74|6280.71|6280.71|6281.46|6281.46|6275.98|6275.98|0
1634650400000|2021-10-19 13:33:20|6283.66|6283.66|6287.96|6287.96|6288.82|6288.82|6283.66|6283.66|0
1634650410000|2021-10-19 13:33:30|6287.01|6287.01|6285.84|6285.84|6289.38|6289.38|6285.84|6285.84|0
1634650420000|2021-10-19 13:33:40|6285.81|6285.81|6285.18|6285.18|6286.03|6286.03|6284.22|6284.22|0
1634650430000|2021-10-19 13:33:50|6285.47|6285.47|6287.81|6287.81|6288.32|6288.32|6285.47|6285.47|0
1634650440000|2021-10-19 13:34:00|6288.1|6288.1|6287.41|6287.41|6288.39|6288.39|6286.62|6286.62|0
1634650450000|2021-10-19 13:34:10|6287.17|6287.17|6290.72|6290.72|6290.72|6290.72|6287.17|6287.17|0
1634650460000|2021-10-19 13:34:20|6290.96|6290.96|6288.49|6288.49|6290.96|6290.96|6287.75|6287.75|0
1634650470000|2021-10-19 13:34:30|6288.71|6288.71|6288.39|6288.39|6289.21|6289.21|6288.14|6288.14|0
1634650480000|2021-10-19 13:34:40|6288.18|6288.18|6283.34|6283.34|6288.18|6288.18|6283.14|6283.14|0
1634650490000|2021-10-19 13:34:50|6283.91|6283.91|6281.15|6281.15|6283.91|6283.91|6277.15|6277.15|0
1634650500000|2021-10-19 13:35:00|6280.58|6280.58|6278.36|6278.36|6283.1|6283.1|6276.42|6276.42|0
1634650510000|2021-10-19 13:35:10|6278.07|6278.07|6278.67|6278.67|6280.68|6280.68|6278.07|6278.07|0
1634650520000|2021-10-19 13:35:20|6277.01|6277.01|6276.1|6276.1|6278.31|6278.31|6276.1|6276.1|0
1634650530000|2021-10-19 13:35:30|6275.53|6275.53|6272.17|6272.17|6275.53|6275.53|6272.17|6272.17|0
1634650540000|2021-10-19 13:35:40|6272.6|6272.6|6272.88|6272.88|6273.11|6273.11|6272.6|6272.6|0
1634650550000|2021-10-19 13:35:50|6272.45|6272.45|6271.37|6271.37|6272.46|6272.46|6271.37|6271.37|0
1634650560000|2021-10-19 13:36:00|6270.72|6270.72|6272.01|6272.01|6272.96|6272.96|6270.28|6270.28|0
1634650570000|2021-10-19 13:36:10|6271.72|6271.72|6272.78|6272.78|6272.99|6272.99|6269.99|6269.99|0
1634650580000|2021-10-19 13:36:20|6272.72|6272.72|6273.44|6273.44|6273.44|6273.44|6272.72|6272.72|0
1634650590000|2021-10-19 13:36:30|6272.98|6272.98|6271.45|6271.45|6272.98|6272.98|6270.56|6270.56|0
1634650600000|2021-10-19 13:36:40|6271.66|6271.66|6268.37|6268.37|6272.17|6272.17|6268.37|6268.37|0
1634650610000|2021-10-19 13:36:50|6268.58|6268.58|6271.26|6271.26|6271.55|6271.55|6267.7|6267.7|0
1634650620000|2021-10-19 13:37:00|6271.55|6271.55|6271.47|6271.47|6273.93|6273.93|6271.18|6271.18|0
1634650630000|2021-10-19 13:37:10|6271.18|6271.18|6271.7|6271.7|6271.99|6271.99|6271.18|6271.18|0
1634650640000|2021-10-19 13:37:20|6271.69|6271.69|6270.89|6270.89|6271.69|6271.69|6270.25|6270.25|0
1634650650000|2021-10-19 13:37:30|6270.68|6270.68|6269.1|6269.1|6270.68|6270.68|6268.88|6268.88|0
1634650660000|2021-10-19 13:37:40|6269.67|6269.67|6270.34|6270.34|6270.63|6270.63|6269.39|6269.39|0
1634650670000|2021-10-19 13:37:50|6269.48|6269.48|6269.66|6269.66|6269.66|6269.66|6267.76|6267.76|0
1634650680000|2021-10-19 13:38:00|6269.09|6269.09|6271.35|6271.35|6271.93|6271.93|6267.5|6267.5|0
1634650690000|2021-10-19 13:38:10|6270.92|6270.92|6270.18|6270.18|6271.21|6271.21|6270.18|6270.18|0
1634650700000|2021-10-19 13:38:20|6270.23|6270.23|6272.34|6272.34|6272.34|6272.34|6270.21|6270.21|0
1634650710000|2021-10-19 13:38:30|6274.68|6274.68|6275.52|6275.52|6276.63|6276.63|6274.68|6274.68|0
1634650720000|2021-10-19 13:38:40|6275.24|6275.24|6276.57|6276.57|6276.88|6276.88|6273.55|6273.55|0
1634650730000|2021-10-19 13:38:50|6276.8|6276.8|6277.83|6277.83|6277.83|6277.83|6276.8|6276.8|0
1634650740000|2021-10-19 13:39:00|6277.55|6277.55|6275.37|6275.37|6277.55|6277.55|6275.37|6275.37|0
1634650750000|2021-10-19 13:39:10|6275.94|6275.94|6277.09|6277.09|6277.09|6277.09|6275.94|6275.94|0
1634650760000|2021-10-19 13:39:20|6276.87|6276.87|6274|6274|6276.87|6276.87|6274|6274|0
1634650770000|2021-10-19 13:39:30|6274.21|6274.21|6269.88|6269.88|6274.43|6274.43|6269.88|6269.88|0
1634650780000|2021-10-19 13:39:40|6269.31|6269.31|6268.99|6268.99|6269.31|6269.31|6266.83|6266.83|0
1634650790000|2021-10-19 13:39:50|6269.88|6269.88|6271.58|6271.58|6271.58|6271.58|6269.88|6269.88|0
1634650800000|2021-10-19 13:40:00|6271.15|6271.15|6265.9|6265.9|6271.15|6271.15|6265.9|6265.9|0
1634650810000|2021-10-19 13:40:10|6266.14|6266.14|6271.28|6271.28|6271.28|6271.28|6266.14|6266.14|0
1634650820000|2021-10-19 13:40:20|6270.06|6270.06|6264.8|6264.8|6270.49|6270.49|6264.8|6264.8|0
1634650830000|2021-10-19 13:40:30|6264.79|6264.79|6267.32|6267.32|6267.32|6267.32|6262.5|6262.5|0
1634650840000|2021-10-19 13:40:40|6267.36|6267.36|6271.1|6271.1|6271.53|6271.53|6267.36|6267.36|0
1634650850000|2021-10-19 13:40:50|6270.86|6270.86|6271.36|6271.36|6272.85|6272.85|6270.79|6270.79|0
1634650860000|2021-10-19 13:41:00|6272.08|6272.08|6274.52|6274.52|6274.81|6274.81|6271.62|6271.62|0
1634650870000|2021-10-19 13:41:10|6274.83|6274.83|6274.23|6274.23|6275.09|6275.09|6274.23|6274.23|0
1634650880000|2021-10-19 13:41:20|6274.22|6274.22|6270.22|6270.22|6274.22|6274.22|6269.98|6269.98|0
1634650890000|2021-10-19 13:41:30|6269.75|6269.75|6269.14|6269.14|6270.22|6270.22|6269.14|6269.14|0
1634650900000|2021-10-19 13:41:40|6268.19|6268.19|6268.8|6268.8|6269.38|6269.38|6267.58|6267.58|0
1634650910000|2021-10-19 13:41:50|6268.56|6268.56|6271.1|6271.1|6271.1|6271.1|6268.56|6268.56|0
1634650920000|2021-10-19 13:42:00|6271.68|6271.68|6269.28|6269.28|6272.8|6272.8|6268.16|6268.16|0
1634650930000|2021-10-19 13:42:10|6269.04|6269.04|6270.17|6270.17|6270.4|6270.4|6269.04|6269.04|0
1634650940000|2021-10-19 13:42:20|6270.6|6270.6|6270.6|6270.6|6270.6|6270.6|6270.6|6270.6|0
1634650950000|2021-10-19 13:42:30|6270.39|6270.39|6271.4|6271.4|6271.97|6271.97|6270.39|6270.39|0
1634650960000|2021-10-19 13:42:40|6270.97|6270.97|6269.12|6269.12|6270.97|6270.97|6269.12|6269.12|0
1634650970000|2021-10-19 13:42:50|6269.09|6269.09|6269.81|6269.81|6269.81|6269.81|6266.86|6266.86|0
1634650980000|2021-10-19 13:43:00|6269.6|6269.6|6270.08|6270.08|6270.08|6270.08|6269.02|6269.02|0
1634650990000|2021-10-19 13:43:10|6269.79|6269.79|6266.76|6266.76|6270|6270|6266.76|6266.76|0
1634651000000|2021-10-19 13:43:20|6267|6267|6269.65|6269.65|6269.65|6269.65|6267|6267|0
1634651010000|2021-10-19 13:43:30|6270.37|6270.37|6272.12|6272.12|6272.12|6272.12|6270.37|6270.37|0
1634651020000|2021-10-19 13:43:40|6272.36|6272.36|6273.37|6273.37|6273.82|6273.82|6272.36|6272.36|0
1634651030000|2021-10-19 13:43:50|6273.58|6273.58|6276.11|6276.11|6276.11|6276.11|6273.37|6273.37|0
1634651040000|2021-10-19 13:44:00|6275.82|6275.82|6275.12|6275.12|6275.82|6275.82|6274.82|6274.82|0
1634651050000|2021-10-19 13:44:10|6274.91|6274.91|6274.25|6274.25|6275.67|6275.67|6274.22|6274.22|0
1634651060000|2021-10-19 13:44:20|6274.24|6274.24|6271.51|6271.51|6274.24|6274.24|6271.51|6271.51|0
1634651070000|2021-10-19 13:44:30|6270.64|6270.64|6267.97|6267.97|6270.64|6270.64|6267.97|6267.97|0
1634651080000|2021-10-19 13:44:40|6267.33|6267.33|6267.26|6267.26|6267.33|6267.33|6266.74|6266.74|0
1634651090000|2021-10-19 13:44:50|6267.72|6267.72|6265.49|6265.49|6267.72|6267.72|6265.49|6265.49|0
1634651100000|2021-10-19 13:45:00|6265.74|6265.74|6261.68|6261.68|6265.96|6265.96|6260.72|6260.72|0
1634651110000|2021-10-19 13:45:10|6262.11|6262.11|6260.15|6260.15|6262.11|6262.11|6260.15|6260.15|0
1634651120000|2021-10-19 13:45:20|6260|6260|6260.55|6260.55|6260.98|6260.98|6259.95|6259.95|0
1634651130000|2021-10-19 13:45:30|6260.98|6260.98|6257.81|6257.81|6261.27|6261.27|6257.81|6257.81|0
1634651140000|2021-10-19 13:45:40|6257.8|6257.8|6256.28|6256.28|6258.04|6258.04|6256.28|6256.28|0
1634651150000|2021-10-19 13:45:50|6256.5|6256.5|6258.32|6258.32|6258.32|6258.32|6256.5|6256.5|0
1634651160000|2021-10-19 13:46:00|6257.84|6257.84|6257.53|6257.53|6257.84|6257.84|6257.53|6257.53|0
1634651170000|2021-10-19 13:46:10|6257.24|6257.24|6256.48|6256.48|6257.24|6257.24|6256.22|6256.22|0
1634651180000|2021-10-19 13:46:20|6256.26|6256.26|6255.5|6255.5|6256.55|6256.55|6255.5|6255.5|0
1634651190000|2021-10-19 13:46:30|6255.79|6255.79|6256.29|6256.29|6256.29|6256.29|6255.77|6255.77|0
1634651200000|2021-10-19 13:46:40|6256.01|6256.01|6253.78|6253.78|6256.01|6256.01|6252.16|6252.16|0
1634651210000|2021-10-19 13:46:50|6254.02|6254.02|6253.8|6253.8|6254.02|6254.02|6253.8|6253.8|0
1634651220000|2021-10-19 13:47:00|6253.56|6253.56|6253.32|6253.32|6253.56|6253.56|6252.44|6252.44|0
1634651230000|2021-10-19 13:47:10|6253.56|6253.56|6254.81|6254.81|6255.1|6255.1|6253.56|6253.56|0
1634651240000|2021-10-19 13:47:20|6254.34|6254.34|6258|6258|6258|6258|6254.34|6254.34|0
1634651250000|2021-10-19 13:47:30|6258.58|6258.58|6263.74|6263.74|6265.22|6265.22|6258.58|6258.58|0
1634651260000|2021-10-19 13:47:40|6263.97|6263.97|6262.77|6262.77|6263.97|6263.97|6262.53|6262.53|0
1634651270000|2021-10-19 13:47:50|6263.34|6263.34|6261.79|6261.79|6263.77|6263.77|6261.79|6261.79|0
1634651280000|2021-10-19 13:48:00|6262.02|6262.02|6263.96|6263.96|6263.96|6263.96|6262.02|6262.02|0
1634651290000|2021-10-19 13:48:10|6264.25|6264.25|6265.23|6265.23|6265.69|6265.69|6264.25|6264.25|0
1634651300000|2021-10-19 13:48:20|6264.94|6264.94|6269.23|6269.23|6269.92|6269.92|6264.94|6264.94|0
1634651310000|2021-10-19 13:48:30|6268.94|6268.94|6265.79|6265.79|6268.94|6268.94|6265.79|6265.79|0
1634651320000|2021-10-19 13:48:40|6266.37|6266.37|6265.5|6265.5|6266.8|6266.8|6265.5|6265.5|0
1634651330000|2021-10-19 13:48:50|6265.29|6265.29|6263.4|6263.4|6265.5|6265.5|6262.58|6262.58|0
1634651340000|2021-10-19 13:49:00|6263.88|6263.88|6261.97|6261.97|6263.88|6263.88|6261.97|6261.97|0
1634651350000|2021-10-19 13:49:10|6261.73|6261.73|6261.36|6261.36|6263.02|6263.02|6260.31|6260.31|0
1634651360000|2021-10-19 13:49:20|6260.42|6260.42|6258.75|6258.75|6260.42|6260.42|6258.52|6258.52|0
1634651370000|2021-10-19 13:49:30|6258.97|6258.97|6258.8|6258.8|6260.74|6260.74|6258.8|6258.8|0
1634651380000|2021-10-19 13:49:40|6258.08|6258.08|6255.91|6255.91|6258.08|6258.08|6255.48|6255.48|0
1634651390000|2021-10-19 13:49:50|6256.12|6256.12|6258.95|6258.95|6258.95|6258.95|6256.12|6256.12|0
1634651400000|2021-10-19 13:50:00|6259.24|6259.24|6260.24|6260.24|6260.24|6260.24|6258.95|6258.95|0
1634651410000|2021-10-19 13:50:10|6259.98|6259.98|6265.12|6265.12|6265.12|6265.12|6259.55|6259.55|0
1634651420000|2021-10-19 13:50:20|6265.7|6265.7|6266.6|6266.6|6266.6|6266.6|6265.13|6265.13|0
1634651430000|2021-10-19 13:50:30|6266.89|6266.89|6266.89|6266.89|6267.58|6267.58|6266.31|6266.31|0
1634651440000|2021-10-19 13:50:40|6267.12|6267.12|6264.77|6264.77|6267.12|6267.12|6264.77|6264.77|0
1634651450000|2021-10-19 13:50:50|6263.96|6263.96|6263.57|6263.57|6263.98|6263.98|6262.54|6262.54|0
1634651460000|2021-10-19 13:51:00|6263.86|6263.86|6265.72|6265.72|6265.72|6265.72|6263.86|6263.86|0
1634651470000|2021-10-19 13:51:10|6265.44|6265.44|6264.38|6264.38|6265.44|6265.44|6264.38|6264.38|0
1634651480000|2021-10-19 13:51:20|6263.95|6263.95|6262.54|6262.54|6264.62|6264.62|6262.54|6262.54|0
1634651490000|2021-10-19 13:51:30|6262.32|6262.32|6263.98|6263.98|6263.98|6263.98|6262.32|6262.32|0
1634651500000|2021-10-19 13:51:40|6264.27|6264.27|6265.58|6265.58|6265.58|6265.58|6264.05|6264.05|0
1634651510000|2021-10-19 13:51:50|6266.23|6266.23|6265.29|6265.29|6266.23|6266.23|6265.29|6265.29|0
1634651520000|2021-10-19 13:52:00|6265.01|6265.01|6262.04|6262.04|6265.29|6265.29|6262.04|6262.04|0
1634651530000|2021-10-19 13:52:10|6261.61|6261.61|6259.63|6259.63|6261.61|6261.61|6259.05|6259.05|0
1634651540000|2021-10-19 13:52:20|6259.85|6259.85|6256.4|6256.4|6259.85|6259.85|6255.6|6255.6|0
1634651550000|2021-10-19 13:52:30|6256.61|6256.61|6256.17|6256.17|6256.65|6256.65|6255.54|6255.54|0
1634651560000|2021-10-19 13:52:40|6256.65|6256.65|6260.09|6260.09|6260.33|6260.33|6256.36|6256.36|0
1634651570000|2021-10-19 13:52:50|6259.8|6259.8|6259.64|6259.64|6259.85|6259.85|6259.33|6259.33|0
1634651580000|2021-10-19 13:53:00|6259.88|6259.88|6258.63|6258.63|6259.88|6259.88|6258.39|6258.39|0
1634651590000|2021-10-19 13:53:10|6259.13|6259.13|6257.62|6257.62|6259.13|6259.13|6257.62|6257.62|0
1634651600000|2021-10-19 13:53:20|6257.91|6257.91|6261.12|6261.12|6261.12|6261.12|6257.91|6257.91|0
1634651610000|2021-10-19 13:53:30|6260.88|6260.88|6258.9|6258.9|6260.88|6260.88|6258.13|6258.13|0
1634651620000|2021-10-19 13:53:40|6258.66|6258.66|6259.19|6259.19|6259.19|6259.19|6258.66|6258.66|0
1634651630000|2021-10-19 13:53:50|6259.71|6259.71|6262.42|6262.42|6262.42|6262.42|6258.99|6258.99|0
1634651640000|2021-10-19 13:54:00|6262.71|6262.71|6262.61|6262.61|6262.73|6262.73|6261.7|6261.7|0
1634651650000|2021-10-19 13:54:10|6262.13|6262.13|6262.13|6262.13|6262.13|6262.13|6262.13|6262.13|0
1634651660000|2021-10-19 13:54:20|6261.9|6261.9|6262.28|6262.28|6262.28|6262.28|6261.56|6261.56|0
1634651670000|2021-10-19 13:54:30|6262.04|6262.04|6261.82|6261.82|6262.04|6262.04|6261.82|6261.82|0
1634651680000|2021-10-19 13:54:40|6262.33|6262.33|6262.09|6262.09|6262.33|6262.33|6262.09|6262.09|0
1634651690000|2021-10-19 13:54:50|6262.31|6262.31|6264.3|6264.3|6264.3|6264.3|6262.31|6262.31|0
1634651700000|2021-10-19 13:55:00|6264.01|6264.01|6264.68|6264.68|6265.26|6265.26|6264.01|6264.01|0
1634651710000|2021-10-19 13:55:10|6264.44|6264.44|6264.44|6264.44|6264.44|6264.44|6264.44|6264.44|0
1634651720000|2021-10-19 13:55:20|6263.8|6263.8|6265.88|6265.88|6265.88|6265.88|6263.32|6263.32|0
1634651730000|2021-10-19 13:55:30|6265.59|6265.59|6265.76|6265.76|6265.76|6265.76|6265.3|6265.3|0
1634651740000|2021-10-19 13:55:40|6265.77|6265.77|6265|6265|6265.82|6265.82|6265|6265|0
1634651750000|2021-10-19 13:55:50|6264.79|6264.79|6266.2|6266.2|6267.07|6267.07|6264.79|6264.79|0
1634651760000|2021-10-19 13:56:00|6265.82|6265.82|6265.59|6265.59|6265.82|6265.82|6265.37|6265.37|0
1634651770000|2021-10-19 13:56:10|6264.59|6264.59|6264.08|6264.08|6264.59|6264.59|6264.08|6264.08|0
1634651780000|2021-10-19 13:56:20|6264.32|6264.32|6265.97|6265.97|6265.97|6265.97|6264.32|6264.32|0
1634651790000|2021-10-19 13:56:30|6266.21|6266.21|6268.58|6268.58|6268.58|6268.58|6266.21|6266.21|0
1634651800000|2021-10-19 13:56:40|6268.57|6268.57|6268.07|6268.07|6268.57|6268.57|6268.07|6268.07|0
1634651810000|2021-10-19 13:56:50|6266.83|6266.83|6265.12|6265.12|6266.88|6266.88|6264.43|6264.43|0
1634651820000|2021-10-19 13:57:00|6264.88|6264.88|6267.27|6267.27|6267.27|6267.27|6264.59|6264.59|0
1634651830000|2021-10-19 13:57:10|6268.14|6268.14|6268.23|6268.23|6268.57|6268.57|6267.78|6267.78|0
1634651840000|2021-10-19 13:57:20|6268.25|6268.25|6268.49|6268.49|6268.49|6268.49|6268.23|6268.23|0
1634651850000|2021-10-19 13:57:30|6268.2|6268.2|6268.56|6268.56|6268.85|6268.85|6268.2|6268.2|0
1634651860000|2021-10-19 13:57:40|6268.06|6268.06|6268.86|6268.86|6268.86|6268.86|6268.04|6268.04|0
1634651870000|2021-10-19 13:57:50|6269.74|6269.74|6269.76|6269.76|6269.76|6269.76|6269.53|6269.53|0
1634651880000|2021-10-19 13:58:00|6269.33|6269.33|6269.12|6269.12|6269.33|6269.33|6269.1|6269.1|0
1634651890000|2021-10-19 13:58:10|6269.41|6269.41|6270.53|6270.53|6271.04|6271.04|6269.41|6269.41|0
1634651900000|2021-10-19 13:58:20|6271.69|6271.69|6272.04|6272.04|6272.78|6272.78|6271.69|6271.69|0
1634651910000|2021-10-19 13:58:30|6272.25|6272.25|6274.3|6274.3|6274.3|6274.3|6272.25|6272.25|0
1634651920000|2021-10-19 13:58:40|6274.56|6274.56|6275.92|6275.92|6275.92|6275.92|6274.56|6274.56|0
1634651930000|2021-10-19 13:58:50|6275.68|6275.68|6272.25|6272.25|6275.68|6275.68|6272.25|6272.25|0
1634651940000|2021-10-19 13:59:00|6271.97|6271.97|6269.61|6269.61|6271.97|6271.97|6269.03|6269.03|0
1634651950000|2021-10-19 13:59:10|6270.47|6270.47|6270.54|6270.54|6270.54|6270.54|6270.25|6270.25|0
1634651960000|2021-10-19 13:59:20|6271.73|6271.73|6271.71|6271.71|6271.73|6271.73|6271.71|6271.71|0
1634651970000|2021-10-19 13:59:30|6272.83|6272.83|6273.39|6273.39|6273.39|6273.39|6272.83|6272.83|0
1634651980000|2021-10-19 13:59:40|6273.6|6273.6|6273.58|6273.58|6273.89|6273.89|6273.58|6273.58|0
1634651990000|2021-10-19 13:59:50|6273.82|6273.82|6274.73|6274.73|6274.73|6274.73|6273.82|6273.82|0
1634652000000|2021-10-19 14:00:00|6275.42|6275.42|6277.58|6277.58|6277.58|6277.58|6275.42|6275.42|0
1634652010000|2021-10-19 14:00:10|6277.79|6277.79|6278.83|6278.83|6279.12|6279.12|6277.79|6277.79|0
1634652020000|2021-10-19 14:00:20|6278.68|6278.68|6279.67|6279.67|6279.9|6279.9|6278.68|6278.68|0
1634652030000|2021-10-19 14:00:30|6279.38|6279.38|6276.24|6276.24|6279.38|6279.38|6276.24|6276.24|0
1634652040000|2021-10-19 14:00:40|6275.77|6275.77|6273.45|6273.45|6275.77|6275.77|6273.45|6273.45|0
1634652050000|2021-10-19 14:00:50|6272.87|6272.87|6274.65|6274.65|6274.65|6274.65|6272.87|6272.87|0
1634652060000|2021-10-19 14:01:00|6274.86|6274.86|6275.63|6275.63|6275.63|6275.63|6274.86|6274.86|0
1634652070000|2021-10-19 14:01:10|6275.39|6275.39|6275.6|6275.6|6275.6|6275.6|6274.62|6274.62|0
1634652080000|2021-10-19 14:01:20|6275.63|6275.63|6276.94|6276.94|6277.21|6277.21|6275.63|6275.63|0
1634652090000|2021-10-19 14:01:30|6277.18|6277.18|6278.09|6278.09|6278.09|6278.09|6277.18|6277.18|0
1634652100000|2021-10-19 14:01:40|6278.8|6278.8|6278.73|6278.73|6279.02|6279.02|6278.51|6278.51|0
1634652110000|2021-10-19 14:01:50|6278.97|6278.97|6280.09|6280.09|6280.27|6280.27|6278.97|6278.97|0
1634652120000|2021-10-19 14:02:00|6280.59|6280.59|6280.9|6280.9|6281.3|6281.3|6280.59|6280.59|0
1634652130000|2021-10-19 14:02:10|6280.93|6280.93|6280.95|6280.95|6281.14|6281.14|6280.93|6280.93|0
1634652140000|2021-10-19 14:02:20|6281.16|6281.16|6283.09|6283.09|6283.09|6283.09|6281.16|6281.16|0
1634652150000|2021-10-19 14:02:30|6283.3|6283.3|6284.58|6284.58|6284.58|6284.58|6283.29|6283.29|0
1634652160000|2021-10-19 14:02:40|6285.05|6285.05|6284.24|6284.24|6285.2|6285.2|6284.24|6284.24|0
1634652170000|2021-10-19 14:02:50|6284.53|6284.53|6285.03|6285.03|6285.03|6285.03|6284.53|6284.53|0
1634652180000|2021-10-19 14:03:00|6284.82|6284.82|6286.21|6286.21|6286.21|6286.21|6284.82|6284.82|0
1634652190000|2021-10-19 14:03:10|6286.16|6286.16|6285.39|6285.39|6286.16|6286.16|6285.39|6285.39|0
1634652200000|2021-10-19 14:03:20|6285.1|6285.1|6284.22|6284.22|6285.1|6285.1|6283.98|6283.98|0
1634652210000|2021-10-19 14:03:30|6284.43|6284.43|6283.24|6283.24|6284.43|6284.43|6283.24|6283.24|0
1634652220000|2021-10-19 14:03:40|6282.95|6282.95|6280.77|6280.77|6282.95|6282.95|6280.77|6280.77|0
1634652230000|2021-10-19 14:03:50|6281.25|6281.25|6281.97|6281.97|6281.97|6281.97|6281.25|6281.25|0
1634652240000|2021-10-19 14:04:00|6282.26|6282.26|6283.4|6283.4|6283.88|6283.88|6282.26|6282.26|0
1634652250000|2021-10-19 14:04:10|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|0
1634652260000|2021-10-19 14:04:20|6283.4|6283.4|6283.17|6283.17|6283.4|6283.4|6282.66|6282.66|0
1634652270000|2021-10-19 14:04:30|6283.46|6283.46|6284.35|6284.35|6284.35|6284.35|6282.93|6282.93|0
1634652280000|2021-10-19 14:04:40|6284.14|6284.14|6283.66|6283.66|6284.14|6284.14|6283.64|6283.64|0
1634652290000|2021-10-19 14:04:50|6283.95|6283.95|6285.1|6285.1|6285.39|6285.39|6283.95|6283.95|0
1634652300000|2021-10-19 14:05:00|6285.33|6285.33|6285.1|6285.1|6285.91|6285.91|6284.86|6284.86|0
1634652310000|2021-10-19 14:05:10|6284.88|6284.88|6283.84|6283.84|6284.93|6284.93|6283.84|6283.84|0
1634652320000|2021-10-19 14:05:20|6284.08|6284.08|6282.85|6282.85|6284.3|6284.3|6282.56|6282.56|0
1634652330000|2021-10-19 14:05:30|6283.76|6283.76|6283.76|6283.76|6283.76|6283.76|6283.76|6283.76|0
1634652340000|2021-10-19 14:05:40|6283.97|6283.97|6285.17|6285.17|6285.17|6285.17|6283.97|6283.97|0
1634652350000|2021-10-19 14:05:50|6285.38|6285.38|6285.67|6285.67|6285.67|6285.67|6285.38|6285.38|0
1634652360000|2021-10-19 14:06:00|6286.18|6286.18|6285.95|6285.95|6286.39|6286.39|6285.72|6285.72|0
1634652370000|2021-10-19 14:06:10|6286.53|6286.53|6287.04|6287.04|6287.04|6287.04|6286.53|6286.53|0
1634652380000|2021-10-19 14:06:20|6287.32|6287.32|6286.99|6286.99|6287.32|6287.32|6286.99|6286.99|0
1634652390000|2021-10-19 14:06:30|6286.77|6286.77|6287.8|6287.8|6288.32|6288.32|6286.77|6286.77|0
1634652400000|2021-10-19 14:06:40|6287.37|6287.37|6286.89|6286.89|6287.37|6287.37|6286.26|6286.26|0
1634652410000|2021-10-19 14:06:50|6286.9|6286.9|6286.91|6286.91|6286.91|6286.91|6286.9|6286.9|0
1634652420000|2021-10-19 14:07:00|6287.15|6287.15|6289.04|6289.04|6289.04|6289.04|6287.15|6287.15|0
1634652430000|2021-10-19 14:07:10|6289.62|6289.62|6289.64|6289.64|6289.64|6289.64|6289.62|6289.62|0
1634652440000|2021-10-19 14:07:20|6289.88|6289.88|6289.83|6289.83|6290.36|6290.36|6289.83|6289.83|0
1634652450000|2021-10-19 14:07:30|6290.12|6290.12|6290.43|6290.43|6290.43|6290.43|6290.12|6290.12|0
1634652460000|2021-10-19 14:07:40|6290.64|6290.64|6291.12|6291.12|6291.12|6291.12|6290.64|6290.64|0
1634652470000|2021-10-19 14:07:50|6291.19|6291.19|6291.26|6291.26|6291.71|6291.71|6291.19|6291.19|0
1634652480000|2021-10-19 14:08:00|6290.81|6290.81|6288.4|6288.4|6290.81|6290.81|6288.4|6288.4|0
1634652490000|2021-10-19 14:08:10|6288.98|6288.98|6287.46|6287.46|6288.98|6288.98|6286.88|6286.88|0
1634652500000|2021-10-19 14:08:20|6287.7|6287.7|6287.7|6287.7|6288.27|6288.27|6287.7|6287.7|0
1634652510000|2021-10-19 14:08:30|6287.41|6287.41|6284.47|6284.47|6287.41|6287.41|6284.47|6284.47|0
1634652520000|2021-10-19 14:08:40|6284.7|6284.7|6284.63|6284.63|6285.42|6285.42|6284.63|6284.63|0
1634652530000|2021-10-19 14:08:50|6284.05|6284.05|6282.22|6282.22|6284.05|6284.05|6282.22|6282.22|0
1634652540000|2021-10-19 14:09:00|6282.44|6282.44|6283.01|6283.01|6283.01|6283.01|6282.44|6282.44|0
1634652550000|2021-10-19 14:09:10|6283.49|6283.49|6280.88|6280.88|6283.49|6283.49|6280.67|6280.67|0
1634652560000|2021-10-19 14:09:20|6281.1|6281.1|6283.06|6283.06|6283.06|6283.06|6281.1|6281.1|0
1634652570000|2021-10-19 14:09:30|6281.7|6281.7|6282.37|6282.37|6282.37|6282.37|6280.38|6280.38|0
1634652580000|2021-10-19 14:09:40|6282.08|6282.08|6282.08|6282.08|6282.32|6282.32|6282.08|6282.08|0
1634652590000|2021-10-19 14:09:50|6282.15|6282.15|6283.35|6283.35|6283.35|6283.35|6282.15|6282.15|0
1634652600000|2021-10-19 14:10:00|6283.06|6283.06|6280.02|6280.02|6283.06|6283.06|6280|6280|0
1634652610000|2021-10-19 14:10:10|6281.24|6281.24|6279.83|6279.83|6281.24|6281.24|6278.51|6278.51|0
1634652620000|2021-10-19 14:10:20|6280.31|6280.31|6281.75|6281.75|6281.77|6281.77|6280.31|6280.31|0
1634652630000|2021-10-19 14:10:30|6281.99|6281.99|6282.51|6282.51|6282.72|6282.72|6281.99|6281.99|0
1634652640000|2021-10-19 14:10:40|6282.29|6282.29|6282.16|6282.16|6282.74|6282.74|6282.16|6282.16|0
1634652650000|2021-10-19 14:10:50|6282.45|6282.45|6282.69|6282.69|6282.69|6282.69|6282.24|6282.24|0
1634652660000|2021-10-19 14:11:00|6282.4|6282.4|6282.23|6282.23|6282.4|6282.4|6281.27|6281.27|0
1634652670000|2021-10-19 14:11:10|6282.44|6282.44|6279.76|6279.76|6283.18|6283.18|6279.76|6279.76|0
1634652680000|2021-10-19 14:11:20|6278.99|6278.99|6274.28|6274.28|6278.99|6278.99|6273.8|6273.8|0
1634652690000|2021-10-19 14:11:30|6273.8|6273.8|6274.46|6274.46|6275.7|6275.7|6273.55|6273.55|0
1634652700000|2021-10-19 14:11:40|6274.67|6274.67|6272.47|6272.47|6274.67|6274.67|6272.47|6272.47|0
1634652710000|2021-10-19 14:11:50|6271.89|6271.89|6272.27|6272.27|6272.27|6272.27|6271.22|6271.22|0
1634652720000|2021-10-19 14:12:00|6272.48|6272.48|6273.51|6273.51|6273.51|6273.51|6272.24|6272.24|0
1634652730000|2021-10-19 14:12:10|6273.99|6273.99|6274.13|6274.13|6274.42|6274.42|6273.75|6273.75|0
1634652740000|2021-10-19 14:12:20|6273.84|6273.84|6273.6|6273.6|6273.84|6273.84|6273.6|6273.6|0
1634652750000|2021-10-19 14:12:30|6274.18|6274.18|6273.19|6273.19|6274.87|6274.87|6273.19|6273.19|0
1634652760000|2021-10-19 14:12:40|6273.62|6273.62|6273.39|6273.39|6274.22|6274.22|6273.39|6273.39|0
1634652770000|2021-10-19 14:12:50|6273.17|6273.17|6273.17|6273.17|6273.17|6273.17|6273.17|6273.17|0
1634652780000|2021-10-19 14:13:00|6272.64|6272.64|6270.73|6270.73|6272.64|6272.64|6270.73|6270.73|0
1634652790000|2021-10-19 14:13:10|6270.69|6270.69|6267.28|6267.28|6270.69|6270.69|6267.28|6267.28|0
1634652800000|2021-10-19 14:13:20|6267.23|6267.23|6270.3|6270.3|6270.3|6270.3|6267.23|6267.23|0
1634652820000|2021-10-19 14:13:40|6270.59|6270.59|6269.39|6269.39|6270.64|6270.64|6269.39|6269.39|0
1634652830000|2021-10-19 14:13:50|6269.1|6269.1|6269.82|6269.82|6270.06|6270.06|6269.1|6269.1|0
1634652840000|2021-10-19 14:14:00|6269.6|6269.6|6269.1|6269.1|6269.6|6269.6|6269.1|6269.1|0
1634652850000|2021-10-19 14:14:10|6268.79|6268.79|6269.14|6269.14|6269.14|6269.14|6268.27|6268.27|0
1634652860000|2021-10-19 14:14:20|6269.16|6269.16|6269.81|6269.81|6269.81|6269.81|6268.44|6268.44|0
1634652870000|2021-10-19 14:14:30|6270.02|6270.02|6266.93|6266.93|6270.04|6270.04|6266.93|6266.93|0
1634652880000|2021-10-19 14:14:40|6266.64|6266.64|6264.92|6264.92|6266.64|6266.64|6264.92|6264.92|0
1634652890000|2021-10-19 14:14:50|6264.9|6264.9|6263.93|6263.93|6264.9|6264.9|6263.93|6263.93|0
1634652900000|2021-10-19 14:15:00|6264.15|6264.15|6266.18|6266.18|6266.47|6266.47|6264.15|6264.15|0
1634652910000|2021-10-19 14:15:10|6266.4|6266.4|6265.73|6265.73|6266.68|6266.68|6265.25|6265.25|0
1634652920000|2021-10-19 14:15:20|6265.94|6265.94|6268.09|6268.09|6268.12|6268.12|6265.94|6265.94|0
1634652930000|2021-10-19 14:15:30|6268.67|6268.67|6267.85|6267.85|6268.96|6268.96|6267.42|6267.42|0
1634652940000|2021-10-19 14:15:40|6267.61|6267.61|6268.75|6268.75|6268.75|6268.75|6267.61|6267.61|0
1634652950000|2021-10-19 14:15:50|6269.25|6269.25|6270.53|6270.53|6270.53|6270.53|6269.25|6269.25|0
1634652960000|2021-10-19 14:16:00|6270.81|6270.81|6271.77|6271.77|6271.77|6271.77|6270.74|6270.74|0
1634652970000|2021-10-19 14:16:10|6272.06|6272.06|6273.18|6273.18|6273.18|6273.18|6272.06|6272.06|0
1634652980000|2021-10-19 14:16:20|6273.42|6273.42|6273.39|6273.39|6273.97|6273.97|6273.39|6273.39|0
1634652990000|2021-10-19 14:16:30|6273.97|6273.97|6274.31|6274.31|6274.31|6274.31|6273.97|6273.97|0
1634653000000|2021-10-19 14:16:40|6274.52|6274.52|6274.29|6274.29|6274.52|6274.52|6274.29|6274.29|0
1634653010000|2021-10-19 14:16:50|6274.31|6274.31|6274.31|6274.31|6274.31|6274.31|6274.31|6274.31|0
1634653020000|2021-10-19 14:17:00|6274.52|6274.52|6274.15|6274.15|6274.65|6274.65|6273.94|6273.94|0
1634653030000|2021-10-19 14:17:10|6274.44|6274.44|6274.44|6274.44|6274.44|6274.44|6274.44|6274.44|0
1634653040000|2021-10-19 14:17:20|6274.42|6274.42|6274.66|6274.66|6274.88|6274.88|6274.42|6274.42|0
1634653050000|2021-10-19 14:17:30|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|0
1634653060000|2021-10-19 14:17:40|6275.19|6275.19|6276.68|6276.68|6277.04|6277.04|6275.19|6275.19|0
1634653070000|2021-10-19 14:17:50|6276.65|6276.65|6277.16|6277.16|6277.16|6277.16|6276.37|6276.37|0
1634653080000|2021-10-19 14:18:00|6277.4|6277.4|6276.89|6276.89|6277.4|6277.4|6276.32|6276.32|0
1634653090000|2021-10-19 14:18:10|6277.56|6277.56|6277.99|6277.99|6278.23|6278.23|6277.56|6277.56|0
1634653100000|2021-10-19 14:18:20|6278.28|6278.28|6279.24|6279.24|6279.24|6279.24|6278.28|6278.28|0
1634653110000|2021-10-19 14:18:30|6279.47|6279.47|6277.57|6277.57|6279.47|6279.47|6277.57|6277.57|0
1634653120000|2021-10-19 14:18:40|6277.29|6277.29|6277.81|6277.81|6277.81|6277.81|6277.29|6277.29|0
1634653130000|2021-10-19 14:18:50|6277.6|6277.6|6277.43|6277.43|6277.89|6277.89|6277.43|6277.43|0
1634653140000|2021-10-19 14:19:00|6277.19|6277.19|6277.65|6277.65|6277.65|6277.65|6277.19|6277.19|0
1634653150000|2021-10-19 14:19:10|6277.94|6277.94|6279.09|6279.09|6279.38|6279.38|6277.94|6277.94|0
1634653160000|2021-10-19 14:19:20|6278.56|6278.56|6277.09|6277.09|6278.56|6278.56|6277.09|6277.09|0
1634653170000|2021-10-19 14:19:30|6276.85|6276.85|6277.12|6277.12|6277.14|6277.14|6276.85|6276.85|0
1634653180000|2021-10-19 14:19:40|6277.4|6277.4|6275.34|6275.34|6277.62|6277.62|6275.34|6275.34|0
1634653190000|2021-10-19 14:19:50|6275.36|6275.36|6274.17|6274.17|6275.36|6275.36|6274.17|6274.17|0
1634653200000|2021-10-19 14:20:00|6274.16|6274.16|6270.5|6270.5|6274.16|6274.16|6270.5|6270.5|0
1634653210000|2021-10-19 14:20:10|6270.93|6270.93|6269.58|6269.58|6270.93|6270.93|6269.58|6269.58|0
1634653220000|2021-10-19 14:20:20|6268.13|6268.13|6267.31|6267.31|6268.13|6268.13|6267.31|6267.31|0
1634653230000|2021-10-19 14:20:30|6267.89|6267.89|6267.36|6267.36|6267.89|6267.89|6267.36|6267.36|0
1634653240000|2021-10-19 14:20:40|6267.35|6267.35|6267.5|6267.5|6268.48|6268.48|6267.34|6267.34|0
1634653250000|2021-10-19 14:20:50|6267.29|6267.29|6265.13|6265.13|6267.29|6267.29|6265.13|6265.13|0
1634653260000|2021-10-19 14:21:00|6265.56|6265.56|6265.09|6265.09|6265.56|6265.56|6264.66|6264.66|0
1634653270000|2021-10-19 14:21:10|6264.2|6264.2|6261.74|6261.74|6264.2|6264.2|6261.74|6261.74|0
1634653280000|2021-10-19 14:21:20|6260.64|6260.64|6260.82|6260.82|6260.85|6260.85|6260.21|6260.21|0
1634653290000|2021-10-19 14:21:30|6261.03|6261.03|6262.02|6262.02|6262.02|6262.02|6261.03|6261.03|0
1634653300000|2021-10-19 14:21:40|6262.47|6262.47|6262.48|6262.48|6262.48|6262.48|6262.47|6262.47|0
1634653310000|2021-10-19 14:21:50|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|0
1634653320000|2021-10-19 14:22:00|6261.6|6261.6|6261.07|6261.07|6261.6|6261.6|6260.83|6260.83|0
1634653330000|2021-10-19 14:22:10|6261.36|6261.36|6261.6|6261.6|6262.56|6262.56|6261.32|6261.32|0
1634653340000|2021-10-19 14:22:20|6261.37|6261.37|6260.79|6260.79|6261.37|6261.37|6260.32|6260.32|0
1634653350000|2021-10-19 14:22:30|6260.56|6260.56|6260.05|6260.05|6260.56|6260.56|6260.05|6260.05|0
1634653360000|2021-10-19 14:22:40|6260.34|6260.34|6258.14|6258.14|6260.34|6260.34|6258.14|6258.14|0
1634653370000|2021-10-19 14:22:50|6257.85|6257.85|6255.94|6255.94|6257.85|6257.85|6255.94|6255.94|0
1634653380000|2021-10-19 14:23:00|6255.86|6255.86|6256.76|6256.76|6256.76|6256.76|6255.04|6255.04|0
1634653390000|2021-10-19 14:23:10|6256.52|6256.52|6257.93|6257.93|6257.93|6257.93|6255.8|6255.8|0
1634653400000|2021-10-19 14:23:20|6258.17|6258.17|6258.58|6258.58|6258.58|6258.58|6257.29|6257.29|0
1634653410000|2021-10-19 14:23:30|6259.01|6259.01|6259.37|6259.37|6260.18|6260.18|6258.73|6258.73|0
1634653420000|2021-10-19 14:23:40|6259.13|6259.13|6258.7|6258.7|6259.13|6259.13|6258.7|6258.7|0
1634653430000|2021-10-19 14:23:50|6258.94|6258.94|6258.99|6258.99|6260.71|6260.71|6258.77|6258.77|0
1634653440000|2021-10-19 14:24:00|6259.01|6259.01|6260.65|6260.65|6260.65|6260.65|6259.01|6259.01|0
1634653450000|2021-10-19 14:24:10|6260.41|6260.41|6259.4|6259.4|6260.41|6260.41|6259.4|6259.4|0
1634653460000|2021-10-19 14:24:20|6258.93|6258.93|6258.47|6258.47|6258.93|6258.93|6258.47|6258.47|0
1634653470000|2021-10-19 14:24:30|6258.71|6258.71|6258.13|6258.13|6259.72|6259.72|6257.84|6257.84|0
1634653480000|2021-10-19 14:24:40|6258.35|6258.35|6259.91|6259.91|6260.12|6260.12|6258.35|6258.35|0
1634653490000|2021-10-19 14:24:50|6259.88|6259.88|6259.88|6259.88|6260.7|6260.7|6259.88|6259.88|0
1634653500000|2021-10-19 14:25:00|6259.86|6259.86|6260.82|6260.82|6260.82|6260.82|6259.62|6259.62|0
1634653510000|2021-10-19 14:25:10|6261.34|6261.34|6261.07|6261.07|6261.36|6261.36|6261.07|6261.07|0
1634653520000|2021-10-19 14:25:20|6261.28|6261.28|6260.36|6260.36|6261.32|6261.32|6260.36|6260.36|0
1634653530000|2021-10-19 14:25:30|6260.65|6260.65|6262.07|6262.07|6262.07|6262.07|6260.65|6260.65|0
1634653540000|2021-10-19 14:25:40|6262.36|6262.36|6263.1|6263.1|6263.1|6263.1|6262.36|6262.36|0
1634653550000|2021-10-19 14:25:50|6263.31|6263.31|6263.26|6263.26|6263.79|6263.79|6263.26|6263.26|0
1634653560000|2021-10-19 14:26:00|6263.5|6263.5|6263.12|6263.12|6263.58|6263.58|6263.12|6263.12|0
1634653570000|2021-10-19 14:26:10|6262.83|6262.83|6263.05|6263.05|6263.05|6263.05|6262.83|6262.83|0
1634653580000|2021-10-19 14:26:20|6262.83|6262.83|6262.38|6262.38|6262.83|6262.83|6262.38|6262.38|0
1634653590000|2021-10-19 14:26:30|6262.16|6262.16|6262.6|6262.6|6262.81|6262.81|6261.88|6261.88|0
1634653600000|2021-10-19 14:26:40|6263.53|6263.53|6264.03|6264.03|6264.03|6264.03|6263.31|6263.31|0
1634653610000|2021-10-19 14:26:50|6264.01|6264.01|6263.48|6263.48|6264.01|6264.01|6263.48|6263.48|0
1634653620000|2021-10-19 14:27:00|6263.72|6263.72|6264.77|6264.77|6264.77|6264.77|6263.72|6263.72|0
1634653630000|2021-10-19 14:27:10|6264.32|6264.32|6264.32|6264.32|6264.32|6264.32|6264.1|6264.1|0
1634653640000|2021-10-19 14:27:20|6264.03|6264.03|6264.32|6264.32|6264.32|6264.32|6263.14|6263.14|0
1634653650000|2021-10-19 14:27:30|6263.89|6263.89|6262.89|6262.89|6263.89|6263.89|6262.83|6262.83|0
1634653660000|2021-10-19 14:27:40|6262.87|6262.87|6263.57|6263.57|6263.57|6263.57|6262.87|6262.87|0
1634653670000|2021-10-19 14:27:50|6264.07|6264.07|6264.32|6264.32|6264.32|6264.32|6264.07|6264.07|0
1634653680000|2021-10-19 14:28:00|6264.54|6264.54|6264.54|6264.54|6264.54|6264.54|6264.54|6264.54|0
1634653690000|2021-10-19 14:28:10|6264.32|6264.32|6262.32|6262.32|6265.28|6265.28|6262.32|6262.32|0
1634653700000|2021-10-19 14:28:20|6262.54|6262.54|6264.07|6264.07|6264.07|6264.07|6262.32|6262.32|0
1634653710000|2021-10-19 14:28:30|6263.02|6263.02|6263.02|6263.02|6263.02|6263.02|6263.02|6263.02|0
1634653720000|2021-10-19 14:28:40|6262.8|6262.8|6263.47|6263.47|6263.47|6263.47|6262.59|6262.59|0
1634653730000|2021-10-19 14:28:50|6264.05|6264.05|6262.75|6262.75|6264.05|6264.05|6262.75|6262.75|0
1634653740000|2021-10-19 14:29:00|6262.97|6262.97|6261.66|6261.66|6262.97|6262.97|6260.8|6260.8|0
1634653750000|2021-10-19 14:29:10|6261.87|6261.87|6262.9|6262.9|6262.9|6262.9|6261.87|6261.87|0
1634653760000|2021-10-19 14:29:20|6262.43|6262.43|6262.38|6262.38|6262.67|6262.67|6262.38|6262.38|0
1634653770000|2021-10-19 14:29:30|6262.61|6262.61|6261.68|6261.68|6262.83|6262.83|6261.68|6261.68|0
1634653780000|2021-10-19 14:29:40|6261.9|6261.9|6261.42|6261.42|6261.9|6261.9|6261.42|6261.42|0
1634653790000|2021-10-19 14:29:50|6261.39|6261.39|6261.38|6261.38|6261.39|6261.39|6261.14|6261.14|0
1634653800000|2021-10-19 14:30:00|6261.88|6261.88|6261.67|6261.67|6261.9|6261.9|6261.67|6261.67|0
1634653810000|2021-10-19 14:30:10|6261.63|6261.63|6262.88|6262.88|6263.09|6263.09|6261.63|6261.63|0
1634653820000|2021-10-19 14:30:20|6263.64|6263.64|6265.43|6265.43|6265.9|6265.9|6263.64|6263.64|0
1634653830000|2021-10-19 14:30:30|6265.66|6265.66|6267.08|6267.08|6267.08|6267.08|6265.66|6265.66|0
1634653840000|2021-10-19 14:30:40|6266.84|6266.84|6265.9|6265.9|6266.84|6266.84|6265.9|6265.9|0
1634653850000|2021-10-19 14:30:50|6265.19|6265.19|6265.12|6265.12|6265.19|6265.19|6264.3|6264.3|0
1634653860000|2021-10-19 14:31:00|6265.98|6265.98|6265.93|6265.93|6265.98|6265.98|6265.93|6265.93|0
1634653870000|2021-10-19 14:31:10|6265.95|6265.95|6265.3|6265.3|6265.95|6265.95|6265.3|6265.3|0
1634653880000|2021-10-19 14:31:20|6265.73|6265.73|6265.78|6265.78|6266.03|6266.03|6265.73|6265.73|0
1634653890000|2021-10-19 14:31:30|6265.32|6265.32|6265.75|6265.75|6266.04|6266.04|6265.32|6265.32|0
1634653900000|2021-10-19 14:31:40|6265.32|6265.32|6262.47|6262.47|6265.32|6265.32|6262.26|6262.26|0
1634653910000|2021-10-19 14:31:50|6262.98|6262.98|6263|6263|6263.21|6263.21|6262.98|6262.98|0
1634653920000|2021-10-19 14:32:00|6263.21|6263.21|6262.98|6262.98|6263.21|6263.21|6262.98|6262.98|0
1634653930000|2021-10-19 14:32:10|6262.55|6262.55|6264.25|6264.25|6264.25|6264.25|6262.55|6262.55|0
1634653940000|2021-10-19 14:32:20|6264.75|6264.75|6265.04|6265.04|6265.04|6265.04|6264.75|6264.75|0
1634653950000|2021-10-19 14:32:30|6265.52|6265.52|6265.52|6265.52|6265.52|6265.52|6265.52|6265.52|0
1634653960000|2021-10-19 14:32:40|6265.44|6265.44|6264.48|6264.48|6265.44|6265.44|6264.48|6264.48|0
1634653970000|2021-10-19 14:32:50|6264.17|6264.17|6263.03|6263.03|6264.17|6264.17|6263.03|6263.03|0
1634653980000|2021-10-19 14:33:00|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|0
1634653990000|2021-10-19 14:33:10|6263.03|6263.03|6262.74|6262.74|6263.03|6263.03|6262.74|6262.74|0
1634654000000|2021-10-19 14:33:20|6262.95|6262.95|6265.7|6265.7|6265.7|6265.7|6262.74|6262.74|0
1634654010000|2021-10-19 14:33:30|6265.41|6265.41|6266.19|6266.19|6266.19|6266.19|6265.19|6265.19|0
1634654020000|2021-10-19 14:33:40|6265.91|6265.91|6264.61|6264.61|6265.91|6265.91|6264.61|6264.61|0
1634654030000|2021-10-19 14:33:50|6264.4|6264.4|6264.4|6264.4|6264.4|6264.4|6264.4|6264.4|0
1634654040000|2021-10-19 14:34:00|6264.93|6264.93|6265.81|6265.81|6265.81|6265.81|6264.93|6264.93|0
1634654050000|2021-10-19 14:34:10|6266.1|6266.1|6267.01|6267.01|6268.51|6268.51|6266.1|6266.1|0
1634654060000|2021-10-19 14:34:20|6267.29|6267.29|6268.06|6268.06|6268.06|6268.06|6267.29|6267.29|0
1634654070000|2021-10-19 14:34:30|6267.84|6267.84|6267.61|6267.61|6267.84|6267.84|6267.61|6267.61|0
1634654080000|2021-10-19 14:34:40|6268.25|6268.25|6270.5|6270.5|6270.5|6270.5|6268.25|6268.25|0
1634654090000|2021-10-19 14:34:50|6270.26|6270.26|6268.61|6268.61|6270.55|6270.55|6268.61|6268.61|0
1634654100000|2021-10-19 14:35:00|6268.13|6268.13|6266.24|6266.24|6268.13|6268.13|6266.24|6266.24|0
1634654110000|2021-10-19 14:35:10|6266.03|6266.03|6267.03|6267.03|6267.03|6267.03|6266.03|6266.03|0
1634654120000|2021-10-19 14:35:20|6266.74|6266.74|6267.78|6267.78|6267.78|6267.78|6266.74|6266.74|0
1634654130000|2021-10-19 14:35:30|6268.01|6268.01|6268.92|6268.92|6268.92|6268.92|6268.01|6268.01|0
1634654140000|2021-10-19 14:35:40|6269.21|6269.21|6269.26|6269.26|6269.83|6269.83|6269.21|6269.21|0
1634654150000|2021-10-19 14:35:50|6269.05|6269.05|6267.59|6267.59|6269.05|6269.05|6267.59|6267.59|0
1634654160000|2021-10-19 14:36:00|6267.88|6267.88|6267.4|6267.4|6268.12|6268.12|6267.17|6267.17|0
1634654170000|2021-10-19 14:36:10|6267.64|6267.64|6267.4|6267.4|6267.64|6267.64|6267.4|6267.4|0
1634654180000|2021-10-19 14:36:20|6267.64|6267.64|6268.1|6268.1|6268.1|6268.1|6267.64|6267.64|0
1634654190000|2021-10-19 14:36:30|6268.02|6268.02|6267.78|6267.78|6268.02|6268.02|6267.78|6267.78|0
1634654200000|2021-10-19 14:36:40|6267.57|6267.57|6268.09|6268.09|6268.16|6268.16|6267.09|6267.09|0
1634654210000|2021-10-19 14:36:50|6268.38|6268.38|6265.89|6265.89|6268.38|6268.38|6265.89|6265.89|0
1634654220000|2021-10-19 14:37:00|6265.87|6265.87|6265.85|6265.85|6265.87|6265.87|6265.85|6265.85|0
1634654230000|2021-10-19 14:37:10|6265.33|6265.33|6263.43|6263.43|6265.33|6265.33|6263.43|6263.43|0
1634654240000|2021-10-19 14:37:20|6263.19|6263.19|6262.62|6262.62|6263.19|6263.19|6262.31|6262.31|0
1634654250000|2021-10-19 14:37:30|6262.33|6262.33|6261.56|6261.56|6263.33|6263.33|6261.04|6261.04|0
1634654260000|2021-10-19 14:37:40|6261.77|6261.77|6261.53|6261.53|6261.77|6261.77|6261.53|6261.53|0
1634654270000|2021-10-19 14:37:50|6261.24|6261.24|6261.01|6261.01|6261.24|6261.24|6261.01|6261.01|0
1634654280000|2021-10-19 14:38:00|6260.36|6260.36|6261.12|6261.12|6261.12|6261.12|6260.36|6260.36|0
1634654290000|2021-10-19 14:38:10|6261.77|6261.77|6262.34|6262.34|6262.34|6262.34|6261.77|6261.77|0
1634654300000|2021-10-19 14:38:20|6261.77|6261.77|6261.69|6261.69|6262.24|6262.24|6261.69|6261.69|0
1634654310000|2021-10-19 14:38:30|6261.26|6261.26|6261.26|6261.26|6261.26|6261.26|6261.26|6261.26|0
1634654320000|2021-10-19 14:38:40|6262.05|6262.05|6262.48|6262.48|6262.48|6262.48|6262.05|6262.05|0
1634654330000|2021-10-19 14:38:50|6262.05|6262.05|6262.05|6262.05|6262.05|6262.05|6262.05|6262.05|0
1634654340000|2021-10-19 14:39:00|6261.76|6261.76|6261.5|6261.5|6261.76|6261.76|6260.99|6260.99|0
1634654360000|2021-10-19 14:39:20|6261.74|6261.74|6261.21|6261.21|6262.03|6262.03|6261.21|6261.21|0
1634654370000|2021-10-19 14:39:30|6261.43|6261.43|6261.71|6261.71|6261.71|6261.71|6261.43|6261.43|0
1634654380000|2021-10-19 14:39:40|6261.95|6261.95|6261.95|6261.95|6261.95|6261.95|6261.95|6261.95|0
1634654390000|2021-10-19 14:39:50|6261.71|6261.71|6262.22|6262.22|6262.22|6262.22|6261.24|6261.24|0
1634654400000|2021-10-19 14:40:00|6262.24|6262.24|6263.46|6263.46|6263.46|6263.46|6262.24|6262.24|0
1634654410000|2021-10-19 14:40:10|6263.44|6263.44|6265.4|6265.4|6265.4|6265.4|6263.44|6263.44|0
1634654420000|2021-10-19 14:40:20|6265.41|6265.41|6265.41|6265.41|6265.41|6265.41|6265.41|6265.41|0
1634654430000|2021-10-19 14:40:30|6265.17|6265.17|6267.04|6267.04|6267.04|6267.04|6265.17|6265.17|0
1634654440000|2021-10-19 14:40:40|6267.33|6267.33|6267.52|6267.52|6267.76|6267.76|6267.33|6267.33|0
1634654450000|2021-10-19 14:40:50|6267.54|6267.54|6268.76|6268.76|6269.79|6269.79|6267.54|6267.54|0
1634654460000|2021-10-19 14:41:00|6268.78|6268.78|6267.36|6267.36|6268.78|6268.78|6267.34|6267.34|0
1634654470000|2021-10-19 14:41:10|6267.65|6267.65|6267.65|6267.65|6267.65|6267.65|6267.65|6267.65|0
1634654480000|2021-10-19 14:41:20|6267.08|6267.08|6265.35|6265.35|6267.08|6267.08|6265.35|6265.35|0
1634654490000|2021-10-19 14:41:30|6265.64|6265.64|6265.64|6265.64|6265.64|6265.64|6265.64|6265.64|0
1634654500000|2021-10-19 14:41:40|6265.87|6265.87|6265.55|6265.55|6265.87|6265.87|6265.55|6265.55|0
1634654510000|2021-10-19 14:41:50|6265.33|6265.33|6265.33|6265.33|6265.33|6265.33|6265.33|6265.33|0
1634654520000|2021-10-19 14:42:00|6265.55|6265.55|6265.62|6265.62|6266.41|6266.41|6265.55|6265.55|0
1634654530000|2021-10-19 14:42:10|6266.2|6266.2|6266.87|6266.87|6266.87|6266.87|6266.2|6266.2|0
1634654540000|2021-10-19 14:42:20|6267.32|6267.32|6267.88|6267.88|6267.9|6267.9|6267.32|6267.32|0
1634654550000|2021-10-19 14:42:30|6267.24|6267.24|6268.66|6268.66|6268.66|6268.66|6267.24|6267.24|0
1634654560000|2021-10-19 14:42:40|6268.42|6268.42|6267.9|6267.9|6268.42|6268.42|6267.7|6267.7|0
1634654570000|2021-10-19 14:42:50|6267.91|6267.91|6267.63|6267.63|6267.91|6267.91|6267.63|6267.63|0
1634654580000|2021-10-19 14:43:00|6266.57|6266.57|6263.65|6263.65|6266.57|6266.57|6263.44|6263.44|0
1634654590000|2021-10-19 14:43:10|6263.42|6263.42|6263.63|6263.63|6263.63|6263.63|6263.2|6263.2|0
1634654600000|2021-10-19 14:43:20|6263.85|6263.85|6263.85|6263.85|6263.85|6263.85|6263.85|6263.85|0
1634654610000|2021-10-19 14:43:30|6264.14|6264.14|6266.26|6266.26|6266.26|6266.26|6264.14|6264.14|0
1634654620000|2021-10-19 14:43:40|6266.28|6266.28|6265.05|6265.05|6266.32|6266.32|6265.05|6265.05|0
1634654630000|2021-10-19 14:43:50|6265.74|6265.74|6266.24|6266.24|6266.24|6266.24|6265.74|6265.74|0
1634654640000|2021-10-19 14:44:00|6266.01|6266.01|6266.02|6266.02|6266.02|6266.02|6266.01|6266.01|0
1634654650000|2021-10-19 14:44:10|6266.6|6266.6|6268|6268|6268|6268|6266.6|6266.6|0
1634654660000|2021-10-19 14:44:20|6267.76|6267.76|6267.76|6267.76|6267.76|6267.76|6267.76|6267.76|0
1634654670000|2021-10-19 14:44:30|6268|6268|6269.55|6269.55|6269.55|6269.55|6267.55|6267.55|0
1634654680000|2021-10-19 14:44:40|6268.97|6268.97|6268.05|6268.05|6268.97|6268.97|6268.05|6268.05|0
1634654690000|2021-10-19 14:44:50|6268.03|6268.03|6268.47|6268.47|6268.49|6268.49|6268.03|6268.03|0
1634654700000|2021-10-19 14:45:00|6268.23|6268.23|6267.83|6267.83|6268.26|6268.26|6267.83|6267.83|0
1634654710000|2021-10-19 14:45:10|6268.07|6268.07|6269.12|6269.12|6269.12|6269.12|6268.07|6268.07|0
1634654720000|2021-10-19 14:45:20|6269.14|6269.14|6268.9|6268.9|6269.14|6269.14|6268.9|6268.9|0
1634654730000|2021-10-19 14:45:30|6269.48|6269.48|6269.88|6269.88|6269.88|6269.88|6269.48|6269.48|0
1634654740000|2021-10-19 14:45:40|6270.1|6270.1|6271.37|6271.37|6271.37|6271.37|6270.1|6270.1|0
1634654750000|2021-10-19 14:45:50|6271.08|6271.08|6270.1|6270.1|6271.08|6271.08|6270.1|6270.1|0
1634654760000|2021-10-19 14:46:00|6269.81|6269.81|6269.82|6269.82|6269.82|6269.82|6269.81|6269.81|0
1634654770000|2021-10-19 14:46:10|6269.6|6269.6|6269.08|6269.08|6269.6|6269.6|6269.08|6269.08|0
1634654780000|2021-10-19 14:46:20|6268.79|6268.79|6268.81|6268.81|6268.81|6268.81|6268.79|6268.79|0
1634654790000|2021-10-19 14:46:30|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|0
1634654800000|2021-10-19 14:46:40|6268.81|6268.81|6268.82|6268.82|6268.82|6268.82|6268.81|6268.81|0
1634654810000|2021-10-19 14:46:50|6268.84|6268.84|6266.77|6266.77|6268.84|6268.84|6266.77|6266.77|0
1634654820000|2021-10-19 14:47:00|6266.78|6266.78|6267|6267|6267|6267|6266.78|6266.78|0
1634654830000|2021-10-19 14:47:10|6266.78|6266.78|6266.12|6266.12|6267.29|6267.29|6266.12|6266.12|0
1634654840000|2021-10-19 14:47:20|6266.41|6266.41|6267.86|6267.86|6267.86|6267.86|6266.41|6266.41|0
1634654850000|2021-10-19 14:47:30|6267.89|6267.89|6268.43|6268.43|6268.43|6268.43|6267.89|6267.89|0
1634654860000|2021-10-19 14:47:40|6268.86|6268.86|6269.84|6269.84|6269.84|6269.84|6268.86|6268.86|0
1634654870000|2021-10-19 14:47:50|6269.87|6269.87|6270.32|6270.32|6270.32|6270.32|6269.87|6269.87|0
1634654880000|2021-10-19 14:48:00|6270.03|6270.03|6269.62|6269.62|6270.03|6270.03|6269.6|6269.6|0
1634654890000|2021-10-19 14:48:10|6269.33|6269.33|6267.53|6267.53|6269.33|6269.33|6267.53|6267.53|0
1634654900000|2021-10-19 14:48:20|6267.82|6267.82|6267.82|6267.82|6267.82|6267.82|6267.82|6267.82|0
1634654910000|2021-10-19 14:48:30|6267.58|6267.58|6267.05|6267.05|6267.58|6267.58|6267.05|6267.05|0
1634654920000|2021-10-19 14:48:40|6267.34|6267.34|6268.63|6268.63|6268.63|6268.63|6267.34|6267.34|0
1634654930000|2021-10-19 14:48:50|6268.35|6268.35|6268.13|6268.13|6268.35|6268.35|6267.63|6267.63|0
1634654940000|2021-10-19 14:49:00|6268.12|6268.12|6268.28|6268.28|6268.41|6268.41|6268.12|6268.12|0
1634654950000|2021-10-19 14:49:10|6267.99|6267.99|6266.51|6266.51|6267.99|6267.99|6266.51|6266.51|0
1634654960000|2021-10-19 14:49:20|6266.22|6266.22|6266.25|6266.25|6266.25|6266.25|6265.79|6265.79|0
1634654970000|2021-10-19 14:49:30|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|6265.48|0
1634654980000|2021-10-19 14:49:40|6265.24|6265.24|6264.6|6264.6|6265.24|6265.24|6263.62|6263.62|0
1634654990000|2021-10-19 14:49:50|6263.88|6263.88|6262.9|6262.9|6263.88|6263.88|6262.9|6262.9|0
1634655000000|2021-10-19 14:50:00|6263.19|6263.19|6263.4|6263.4|6263.69|6263.69|6263.19|6263.19|0
1634655020000|2021-10-19 14:50:20|6263.35|6263.35|6263.4|6263.4|6263.4|6263.4|6263.35|6263.35|0
1634655030000|2021-10-19 14:50:30|6263.7|6263.7|6263.71|6263.71|6264.21|6264.21|6263.7|6263.7|0
1634655040000|2021-10-19 14:50:40|6263.69|6263.69|6262.92|6262.92|6263.69|6263.69|6262.92|6262.92|0
1634655050000|2021-10-19 14:50:50|6262.68|6262.68|6264.12|6264.12|6264.12|6264.12|6262.25|6262.25|0
1634655060000|2021-10-19 14:51:00|6264.41|6264.41|6264.41|6264.41|6264.62|6264.62|6264.41|6264.41|0
1634655070000|2021-10-19 14:51:10|6264.62|6264.62|6265.37|6265.37|6265.65|6265.65|6264.62|6264.62|0
1634655080000|2021-10-19 14:51:20|6265.65|6265.65|6266.63|6266.63|6266.63|6266.63|6265.65|6265.65|0
1634655090000|2021-10-19 14:51:30|6266.87|6266.87|6266.63|6266.63|6266.87|6266.87|6266.63|6266.63|0
1634655100000|2021-10-19 14:51:40|6266.87|6266.87|6266.35|6266.35|6266.87|6266.87|6266.35|6266.35|0
1634655120000|2021-10-19 14:52:00|6266.63|6266.63|6265.82|6265.82|6266.63|6266.63|6265.82|6265.82|0
1634655130000|2021-10-19 14:52:10|6265.6|6265.6|6265.4|6265.4|6265.62|6265.62|6265.4|6265.4|0
1634655150000|2021-10-19 14:52:30|6265.69|6265.69|6267.42|6267.42|6267.42|6267.42|6265.69|6265.69|0
1634655160000|2021-10-19 14:52:40|6267.4|6267.4|6267.95|6267.95|6268.24|6268.24|6267.4|6267.4|0
1634655170000|2021-10-19 14:52:50|6268.36|6268.36|6268.37|6268.37|6269.11|6269.11|6268.36|6268.36|0
1634655180000|2021-10-19 14:53:00|6268.08|6268.08|6267.9|6267.9|6268.08|6268.08|6267.86|6267.86|0
1634655190000|2021-10-19 14:53:10|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|6267.61|6267.61|0
1634655200000|2021-10-19 14:53:20|6267.61|6267.61|6267.61|6267.61|6267.61|6267.61|6267.61|6267.61|0
1634655210000|2021-10-19 14:53:30|6267.9|6267.9|6269.09|6269.09|6269.09|6269.09|6267.9|6267.9|0
1634655220000|2021-10-19 14:53:40|6269.56|6269.56|6270.07|6270.07|6270.07|6270.07|6269.56|6269.56|0
1634655230000|2021-10-19 14:53:50|6269.78|6269.78|6270.83|6270.83|6270.83|6270.83|6269.54|6269.54|0
1634655240000|2021-10-19 14:54:00|6270.79|6270.79|6271.29|6271.29|6271.75|6271.75|6270.79|6270.79|0
1634655250000|2021-10-19 14:54:10|6271.08|6271.08|6271.1|6271.1|6271.1|6271.1|6270.84|6270.84|0
1634655260000|2021-10-19 14:54:20|6270.86|6270.86|6270.86|6270.86|6270.86|6270.86|6270.86|6270.86|0
1634655270000|2021-10-19 14:54:30|6270.62|6270.62|6268.42|6268.42|6270.62|6270.62|6268.42|6268.42|0
1634655280000|2021-10-19 14:54:40|6268.44|6268.44|6269.47|6269.47|6269.47|6269.47|6267.96|6267.96|0
1634655290000|2021-10-19 14:54:50|6269.46|6269.46|6269.69|6269.69|6269.69|6269.69|6269.46|6269.46|0
1634655300000|2021-10-19 14:55:00|6270.13|6270.13|6271.63|6271.63|6271.63|6271.63|6270.13|6270.13|0
1634655310000|2021-10-19 14:55:10|6272.06|6272.06|6274|6274|6274.22|6274.22|6272.06|6272.06|0
1634655320000|2021-10-19 14:55:20|6273.76|6273.76|6273.97|6273.97|6273.97|6273.97|6273.54|6273.54|0
1634655330000|2021-10-19 14:55:30|6273.92|6273.92|6275.19|6275.19|6275.19|6275.19|6273.92|6273.92|0
1634655340000|2021-10-19 14:55:40|6274.62|6274.62|6275.9|6275.9|6275.9|6275.9|6274.62|6274.62|0
1634655350000|2021-10-19 14:55:50|6276.18|6276.18|6276.18|6276.18|6276.64|6276.64|6275.66|6275.66|0
1634655360000|2021-10-19 14:56:00|6276.42|6276.42|6276.42|6276.42|6276.42|6276.42|6276.42|6276.42|0
1634655370000|2021-10-19 14:56:10|6275.92|6275.92|6275.68|6275.68|6275.92|6275.92|6275.44|6275.44|0
1634655380000|2021-10-19 14:56:20|6275.97|6275.97|6275.68|6275.68|6275.97|6275.97|6275.68|6275.68|0
1634655390000|2021-10-19 14:56:30|6276.11|6276.11|6276.13|6276.13|6276.13|6276.13|6276.11|6276.11|0
1634655400000|2021-10-19 14:56:40|6276.35|6276.35|6276.35|6276.35|6276.35|6276.35|6275.9|6275.9|0
1634655410000|2021-10-19 14:56:50|6275.67|6275.67|6275.81|6275.81|6275.81|6275.81|6275.38|6275.38|0
1634655420000|2021-10-19 14:57:00|6275.52|6275.52|6273.88|6273.88|6275.54|6275.54|6273.67|6273.67|0
1634655430000|2021-10-19 14:57:10|6273.59|6273.59|6274.94|6274.94|6275.52|6275.52|6273.59|6273.59|0
1634655440000|2021-10-19 14:57:20|6274.65|6274.65|6274.88|6274.88|6274.88|6274.88|6274.44|6274.44|0
1634655450000|2021-10-19 14:57:30|6275.17|6275.17|6275.84|6275.84|6275.84|6275.84|6275.17|6275.17|0
1634655460000|2021-10-19 14:57:40|6276.42|6276.42|6276.42|6276.42|6276.64|6276.64|6276.18|6276.18|0
1634655470000|2021-10-19 14:57:50|6276.85|6276.85|6278.34|6278.34|6278.34|6278.34|6276.85|6276.85|0
1634655480000|2021-10-19 14:58:00|6278.36|6278.36|6279.55|6279.55|6279.55|6279.55|6278.36|6278.36|0
1634655490000|2021-10-19 14:58:10|6278.81|6278.81|6277.87|6277.87|6278.81|6278.81|6277.87|6277.87|0
1634655500000|2021-10-19 14:58:20|6277.59|6277.59|6277.59|6277.59|6277.59|6277.59|6277.59|6277.59|0
1634655510000|2021-10-19 14:58:30|6277.11|6277.11|6276.94|6276.94|6277.11|6277.11|6276.66|6276.66|0
1634655520000|2021-10-19 14:58:40|6276.37|6276.37|6276.37|6276.37|6276.37|6276.37|6276.37|6276.37|0
1634655530000|2021-10-19 14:58:50|6275.89|6275.89|6275.23|6275.23|6275.89|6275.89|6275.23|6275.23|0
1634655540000|2021-10-19 14:59:00|6275.21|6275.21|6276.73|6276.73|6276.73|6276.73|6274.53|6274.53|0
1634655550000|2021-10-19 14:59:10|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|0
1634655560000|2021-10-19 14:59:20|6276.84|6276.84|6275.82|6275.82|6276.84|6276.84|6275.1|6275.1|0
1634655570000|2021-10-19 14:59:30|6275.61|6275.61|6276.37|6276.37|6276.37|6276.37|6275.61|6275.61|0
1634655580000|2021-10-19 14:59:40|6276.35|6276.35|6276.1|6276.1|6276.35|6276.35|6276.1|6276.1|0
1634655590000|2021-10-19 14:59:50|6276.08|6276.08|6276.69|6276.69|6276.69|6276.69|6276.08|6276.08|0
1634655600000|2021-10-19 15:00:00|6277.12|6277.12|6276.78|6276.78|6277.33|6277.33|6276.78|6276.78|0
1634655610000|2021-10-19 15:00:10|6277.06|6277.06|6277.03|6277.03|6277.35|6277.35|6277.03|6277.03|0
1634655620000|2021-10-19 15:00:20|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|0
1634655630000|2021-10-19 15:00:30|6277.03|6277.03|6277.72|6277.72|6277.72|6277.72|6277.03|6277.03|0
1634655640000|2021-10-19 15:00:40|6278.01|6278.01|6277.72|6277.72|6278.01|6278.01|6277.72|6277.72|0
1634655650000|2021-10-19 15:00:50|6278.01|6278.01|6278.25|6278.25|6278.46|6278.46|6278.01|6278.01|0
1634655660000|2021-10-19 15:01:00|6278.46|6278.46|6278.14|6278.14|6278.75|6278.75|6277.93|6277.93|0
1634655670000|2021-10-19 15:01:10|6277.93|6277.93|6275.94|6275.94|6277.93|6277.93|6275.86|6275.86|0
1634655680000|2021-10-19 15:01:20|6276.15|6276.15|6275.48|6275.48|6276.15|6276.15|6275.48|6275.48|0
1634655690000|2021-10-19 15:01:30|6275.77|6275.77|6277.02|6277.02|6277.02|6277.02|6275.01|6275.01|0
1634655700000|2021-10-19 15:01:40|6277.31|6277.31|6278.5|6278.5|6278.5|6278.5|6277.02|6277.02|0
1634655710000|2021-10-19 15:01:50|6278.52|6278.52|6278.8|6278.8|6278.8|6278.8|6278.52|6278.52|0
1634655720000|2021-10-19 15:02:00|6278.52|6278.52|6278.28|6278.28|6278.52|6278.52|6278.28|6278.28|0
1634655730000|2021-10-19 15:02:10|6278.52|6278.52|6278.56|6278.56|6278.56|6278.56|6278.52|6278.52|0
1634655740000|2021-10-19 15:02:20|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|0
1634655750000|2021-10-19 15:02:30|6278.64|6278.64|6277.73|6277.73|6278.64|6278.64|6277.73|6277.73|0
1634655760000|2021-10-19 15:02:40|6277.21|6277.21|6276.43|6276.43|6277.21|6277.21|6276.43|6276.43|0
1634655770000|2021-10-19 15:02:50|6276|6276|6275.76|6275.76|6276|6276|6275.76|6275.76|0
1634655780000|2021-10-19 15:03:00|6275.31|6275.31|6275.31|6275.31|6275.31|6275.31|6275.31|6275.31|0
1634655790000|2021-10-19 15:03:10|6275.09|6275.09|6275.02|6275.02|6275.52|6275.52|6275.02|6275.02|0
1634655800000|2021-10-19 15:03:20|6275.92|6275.92|6276.43|6276.43|6276.72|6276.72|6275.92|6275.92|0
1634655810000|2021-10-19 15:03:30|6276.93|6276.93|6276.43|6276.43|6276.93|6276.93|6276.43|6276.43|0
1634655820000|2021-10-19 15:03:40|6276.67|6276.67|6277.33|6277.33|6277.33|6277.33|6276.67|6276.67|0
1634655830000|2021-10-19 15:03:50|6277.12|6277.12|6275.36|6275.36|6277.12|6277.12|6275.36|6275.36|0
1634655840000|2021-10-19 15:04:00|6275.57|6275.57|6275.98|6275.98|6276.26|6276.26|6275.57|6275.57|0
1634655850000|2021-10-19 15:04:10|6276.48|6276.48|6277.71|6277.71|6277.71|6277.71|6276.26|6276.26|0
1634655860000|2021-10-19 15:04:20|6278|6278|6277.74|6277.74|6278.03|6278.03|6277.52|6277.52|0
1634655870000|2021-10-19 15:04:30|6278.03|6278.03|6278.24|6278.24|6278.24|6278.24|6278.03|6278.03|0
1634655880000|2021-10-19 15:04:40|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|0
1634655890000|2021-10-19 15:04:50|6278.77|6278.77|6278.53|6278.53|6278.77|6278.77|6278.53|6278.53|0
1634655900000|2021-10-19 15:05:00|6278.32|6278.32|6276.3|6276.3|6278.32|6278.32|6276.01|6276.01|0
1634655910000|2021-10-19 15:05:10|6276.01|6276.01|6275.9|6275.9|6276.01|6276.01|6275.32|6275.32|0
1634655920000|2021-10-19 15:05:20|6276.59|6276.59|6276.59|6276.59|6276.59|6276.59|6276.59|6276.59|0
1634655930000|2021-10-19 15:05:30|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|0
1634655940000|2021-10-19 15:05:40|6277.86|6277.86|6278.35|6278.35|6278.59|6278.59|6277.86|6277.86|0
1634655950000|2021-10-19 15:05:50|6278.57|6278.57|6278.82|6278.82|6278.82|6278.82|6278.57|6278.57|0
1634655960000|2021-10-19 15:06:00|6278.6|6278.6|6279.12|6279.12|6279.15|6279.15|6278.6|6278.6|0
1634655970000|2021-10-19 15:06:10|6279.34|6279.34|6279.87|6279.87|6279.87|6279.87|6279.34|6279.34|0
1634655980000|2021-10-19 15:06:20|6279.58|6279.58|6279.28|6279.28|6279.58|6279.58|6279.04|6279.04|0
1634655990000|2021-10-19 15:06:30|6279.04|6279.04|6278.53|6278.53|6279.04|6279.04|6278.32|6278.32|0
1634656000000|2021-10-19 15:06:40|6278.75|6278.75|6278.75|6278.75|6278.75|6278.75|6278.75|6278.75|0
1634656010000|2021-10-19 15:06:50|6278.46|6278.46|6277.49|6277.49|6278.46|6278.46|6277.49|6277.49|0
1634656020000|2021-10-19 15:07:00|6277.71|6277.71|6277.71|6277.71|6277.71|6277.71|6277.71|6277.71|0
1634656030000|2021-10-19 15:07:10|6278.28|6278.28|6278.98|6278.98|6278.98|6278.98|6277.99|6277.99|0
1634656040000|2021-10-19 15:07:20|6279.26|6279.26|6279.56|6279.56|6280.01|6280.01|6279.26|6279.26|0
1634656050000|2021-10-19 15:07:30|6279.08|6279.08|6280.46|6280.46|6280.46|6280.46|6278.86|6278.86|0
1634656060000|2021-10-19 15:07:40|6280.17|6280.17|6279.94|6279.94|6280.17|6280.17|6279.94|6279.94|0
1634656070000|2021-10-19 15:07:50|6279.65|6279.65|6280.32|6280.32|6280.32|6280.32|6279.65|6279.65|0
1634656080000|2021-10-19 15:08:00|6280.53|6280.53|6281.71|6281.71|6281.99|6281.99|6280.53|6280.53|0
1634656090000|2021-10-19 15:08:10|6281.99|6281.99|6284.41|6284.41|6284.41|6284.41|6281.71|6281.71|0
1634656100000|2021-10-19 15:08:20|6283.96|6283.96|6284.73|6284.73|6284.73|6284.73|6283.96|6283.96|0
1634656110000|2021-10-19 15:08:30|6284.77|6284.77|6284.06|6284.06|6284.77|6284.77|6283.82|6283.82|0
1634656120000|2021-10-19 15:08:40|6284.3|6284.3|6283.82|6283.82|6284.3|6284.3|6283.82|6283.82|0
1634656130000|2021-10-19 15:08:50|6284.11|6284.11|6283.9|6283.9|6284.11|6284.11|6283.9|6283.9|0
1634656140000|2021-10-19 15:09:00|6283.61|6283.61|6282.98|6282.98|6283.61|6283.61|6281.28|6281.28|0
1634656150000|2021-10-19 15:09:10|6282.96|6282.96|6284.45|6284.45|6284.45|6284.45|6282.96|6282.96|0
1634656160000|2021-10-19 15:09:20|6284.46|6284.46|6284.01|6284.01|6284.46|6284.46|6283.77|6283.77|0
1634656170000|2021-10-19 15:09:30|6284.49|6284.49|6284.49|6284.49|6284.49|6284.49|6284.2|6284.2|0
1634656180000|2021-10-19 15:09:40|6284.7|6284.7|6284.17|6284.17|6284.7|6284.7|6284.17|6284.17|0
1634656190000|2021-10-19 15:09:50|6284.46|6284.46|6284.46|6284.46|6284.46|6284.46|6284.17|6284.17|0
1634656200000|2021-10-19 15:10:00|6284.23|6284.23|6284.39|6284.39|6284.46|6284.46|6284.17|6284.17|0
1634656210000|2021-10-19 15:10:10|6284.4|6284.4|6285.15|6285.15|6285.15|6285.15|6284.4|6284.4|0
1634656220000|2021-10-19 15:10:20|6285.6|6285.6|6285.12|6285.12|6285.6|6285.6|6285.12|6285.12|0
1634656230000|2021-10-19 15:10:30|6285.36|6285.36|6285.34|6285.34|6285.36|6285.36|6285.34|6285.34|0
1634656240000|2021-10-19 15:10:40|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|0
1634656250000|2021-10-19 15:10:50|6286.32|6286.32|6285.57|6285.57|6286.32|6286.32|6285.57|6285.57|0
1634656260000|2021-10-19 15:11:00|6285.56|6285.56|6284.8|6284.8|6285.56|6285.56|6284.8|6284.8|0
1634656270000|2021-10-19 15:11:10|6284.61|6284.61|6284.47|6284.47|6285.05|6285.05|6284.47|6284.47|0
1634656280000|2021-10-19 15:11:20|6284.76|6284.76|6284.11|6284.11|6284.76|6284.76|6283.82|6283.82|0
1634656290000|2021-10-19 15:11:30|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|0
1634656300000|2021-10-19 15:11:40|6285.02|6285.02|6285.74|6285.74|6285.74|6285.74|6285.02|6285.02|0
1634656310000|2021-10-19 15:11:50|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|0
1634656320000|2021-10-19 15:12:00|6286.43|6286.43|6287.86|6287.86|6287.86|6287.86|6286.21|6286.21|0
1634656330000|2021-10-19 15:12:10|6288.15|6288.15|6287.99|6287.99|6288.44|6288.44|6287.92|6287.92|0
1634656340000|2021-10-19 15:12:20|6289.13|6289.13|6289.78|6289.78|6289.78|6289.78|6289.13|6289.13|0
1634656350000|2021-10-19 15:12:30|6290.02|6290.02|6290.09|6290.09|6290.78|6290.78|6290.02|6290.02|0
1634656360000|2021-10-19 15:12:40|6290.67|6290.67|6291.36|6291.36|6291.36|6291.36|6290.38|6290.38|0
1634656370000|2021-10-19 15:12:50|6291.38|6291.38|6291.42|6291.42|6291.42|6291.42|6291.2|6291.2|0
1634656380000|2021-10-19 15:13:00|6292|6292|6291.02|6291.02|6292|6292|6291.02|6291.02|0
1634656390000|2021-10-19 15:13:10|6291.23|6291.23|6291.56|6291.56|6292.06|6292.06|6291.23|6291.23|0
1634656400000|2021-10-19 15:13:20|6291.34|6291.34|6291.34|6291.34|6291.34|6291.34|6291.34|6291.34|0
1634656410000|2021-10-19 15:13:30|6291.05|6291.05|6291.28|6291.28|6291.28|6291.28|6290.8|6290.8|0
1634656420000|2021-10-19 15:13:40|6291.49|6291.49|6291.29|6291.29|6291.49|6291.49|6291.28|6291.28|0
1634656430000|2021-10-19 15:13:50|6290.86|6290.86|6289.8|6289.8|6290.86|6290.86|6289.8|6289.8|0
1634656440000|2021-10-19 15:14:00|6289.82|6289.82|6290.25|6290.25|6290.54|6290.54|6289.82|6289.82|0
1634656450000|2021-10-19 15:14:10|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|0
1634656460000|2021-10-19 15:14:20|6289.78|6289.78|6291.24|6291.24|6291.24|6291.24|6289.56|6289.56|0
1634656470000|2021-10-19 15:14:30|6291.52|6291.52|6291.22|6291.22|6291.52|6291.52|6291.22|6291.22|0
1634656490000|2021-10-19 15:14:50|6291.46|6291.46|6292.52|6292.52|6292.55|6292.55|6291.46|6291.46|0
1634656500000|2021-10-19 15:15:00|6292.73|6292.73|6292.45|6292.45|6292.73|6292.73|6292.21|6292.21|0
1634656510000|2021-10-19 15:15:10|6293.19|6293.19|6294.25|6294.25|6294.25|6294.25|6293.19|6293.19|0
1634656520000|2021-10-19 15:15:20|6294.27|6294.27|6294.53|6294.53|6295.04|6295.04|6294.27|6294.27|0
1634656530000|2021-10-19 15:15:30|6294.55|6294.55|6292.03|6292.03|6294.55|6294.55|6292.03|6292.03|0
1634656540000|2021-10-19 15:15:40|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|0
1634656550000|2021-10-19 15:15:50|6293.73|6293.73|6292.83|6292.83|6293.73|6293.73|6292.83|6292.83|0
1634656560000|2021-10-19 15:16:00|6292.54|6292.54|6292.57|6292.57|6292.57|6292.57|6292.54|6292.54|0
1634656570000|2021-10-19 15:16:10|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|0
1634656580000|2021-10-19 15:16:20|6292.79|6292.79|6290.98|6290.98|6293.01|6293.01|6290.98|6290.98|0
1634656590000|2021-10-19 15:16:30|6290.69|6290.69|6289.52|6289.52|6290.69|6290.69|6288.88|6288.88|0
1634656600000|2021-10-19 15:16:40|6289.55|6289.55|6288.97|6288.97|6289.55|6289.55|6288.97|6288.97|0
1634656610000|2021-10-19 15:16:50|6288.73|6288.73|6288.68|6288.68|6288.73|6288.73|6288.44|6288.44|0
1634656620000|2021-10-19 15:17:00|6288.64|6288.64|6289.08|6289.08|6289.37|6289.37|6288.64|6288.64|0
1634656630000|2021-10-19 15:17:10|6289.37|6289.37|6288.33|6288.33|6289.55|6289.55|6288.33|6288.33|0
1634656640000|2021-10-19 15:17:20|6288.62|6288.62|6286.47|6286.47|6288.86|6288.86|6286.47|6286.47|0
1634656650000|2021-10-19 15:17:30|6286.76|6286.76|6286.43|6286.43|6286.99|6286.99|6286.19|6286.19|0
1634656660000|2021-10-19 15:17:40|6285.96|6285.96|6286.13|6286.13|6286.42|6286.42|6285.73|6285.73|0
1634656670000|2021-10-19 15:17:50|6285.89|6285.89|6285.35|6285.35|6285.89|6285.89|6285.35|6285.35|0
1634656680000|2021-10-19 15:18:00|6285.92|6285.92|6286.89|6286.89|6286.89|6286.89|6285.92|6285.92|0
1634656690000|2021-10-19 15:18:10|6286.91|6286.91|6287.59|6287.59|6287.59|6287.59|6286.91|6286.91|0
1634656700000|2021-10-19 15:18:20|6287.56|6287.56|6286.08|6286.08|6287.56|6287.56|6286.08|6286.08|0
1634656710000|2021-10-19 15:18:30|6286.06|6286.06|6285.84|6285.84|6286.06|6286.06|6285.84|6285.84|0
1634656720000|2021-10-19 15:18:40|6286.06|6286.06|6286.03|6286.03|6286.06|6286.06|6285.82|6285.82|0
1634656730000|2021-10-19 15:18:50|6286.32|6286.32|6286.54|6286.54|6286.75|6286.75|6286.32|6286.32|0
1634656740000|2021-10-19 15:19:00|6286.78|6286.78|6286.49|6286.49|6286.78|6286.78|6286.47|6286.47|0
1634656750000|2021-10-19 15:19:10|6286.25|6286.25|6286.27|6286.27|6286.27|6286.27|6286.25|6286.25|0
1634656760000|2021-10-19 15:19:20|6286.24|6286.24|6285.81|6285.81|6286.24|6286.24|6285.81|6285.81|0
1634656770000|2021-10-19 15:19:30|6286.24|6286.24|6286.24|6286.24|6286.24|6286.24|6286.24|6286.24|0
1634656780000|2021-10-19 15:19:40|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|0
1634656790000|2021-10-19 15:19:50|6286.03|6286.03|6286.25|6286.25|6286.25|6286.25|6286.03|6286.03|0
1634656800000|2021-10-19 15:20:00|6286.23|6286.23|6283.74|6283.74|6286.24|6286.24|6283.51|6283.51|0
1634656810000|2021-10-19 15:20:10|6283.76|6283.76|6283.76|6283.76|6284.05|6284.05|6283.76|6283.76|0
1634656820000|2021-10-19 15:20:20|6285.01|6285.01|6284.72|6284.72|6285.01|6285.01|6284.72|6284.72|0
1634656830000|2021-10-19 15:20:30|6284.5|6284.5|6284.5|6284.5|6284.5|6284.5|6284.5|6284.5|0
1634656840000|2021-10-19 15:20:40|6284.21|6284.21|6281.96|6281.96|6284.21|6284.21|6281.96|6281.96|0
1634656850000|2021-10-19 15:20:50|6282.54|6282.54|6281.51|6281.51|6282.54|6282.54|6281.51|6281.51|0
1634656860000|2021-10-19 15:21:00|6282.04|6282.04|6284.4|6284.4|6284.41|6284.41|6282.04|6282.04|0
1634656870000|2021-10-19 15:21:10|6284.18|6284.18|6284.18|6284.18|6284.18|6284.18|6283.89|6283.89|0
1634656880000|2021-10-19 15:21:20|6284.42|6284.42|6284.4|6284.4|6284.42|6284.42|6283.61|6283.61|0
1634656890000|2021-10-19 15:21:30|6284.62|6284.62|6285.33|6285.33|6285.33|6285.33|6284.62|6284.62|0
1634656900000|2021-10-19 15:21:40|6285.12|6285.12|6284.95|6284.95|6285.12|6285.12|6284.9|6284.9|0
1634656910000|2021-10-19 15:21:50|6284.96|6284.96|6284.44|6284.44|6285.39|6285.39|6284.44|6284.44|0
1634656920000|2021-10-19 15:22:00|6284.22|6284.22|6285.47|6285.47|6285.47|6285.47|6284.22|6284.22|0
1634656930000|2021-10-19 15:22:10|6285.18|6285.18|6284.46|6284.46|6285.18|6285.18|6284.46|6284.46|0
1634656940000|2021-10-19 15:22:20|6283.98|6283.98|6283.17|6283.17|6283.98|6283.98|6283.17|6283.17|0
1634656950000|2021-10-19 15:22:30|6283.12|6283.12|6282.18|6282.18|6283.12|6283.12|6281.97|6281.97|0
1634656960000|2021-10-19 15:22:40|6282.4|6282.4|6281.47|6281.47|6282.4|6282.4|6281.47|6281.47|0
1634656970000|2021-10-19 15:22:50|6281.71|6281.71|6281.71|6281.71|6281.71|6281.71|6281.71|6281.71|0
1634656980000|2021-10-19 15:23:00|6281.49|6281.49|6281.19|6281.19|6281.49|6281.49|6280.5|6280.5|0
1634656990000|2021-10-19 15:23:10|6281.48|6281.48|6286.31|6286.31|6286.31|6286.31|6281.47|6281.47|0
1634657000000|2021-10-19 15:23:20|6286.02|6286.02|6285.71|6285.71|6286.04|6286.04|6284.7|6284.7|0
1634657010000|2021-10-19 15:23:30|6285.42|6285.42|6286.99|6286.99|6286.99|6286.99|6285.42|6285.42|0
1634657020000|2021-10-19 15:23:40|6286.71|6286.71|6286.52|6286.52|6286.95|6286.95|6286.52|6286.52|0
1634657030000|2021-10-19 15:23:50|6286.81|6286.81|6287.47|6287.47|6287.47|6287.47|6286.8|6286.8|0
1634657040000|2021-10-19 15:24:00|6287.25|6287.25|6287.29|6287.29|6287.29|6287.29|6286.8|6286.8|0
1634657050000|2021-10-19 15:24:10|6287.58|6287.58|6288.25|6288.25|6288.25|6288.25|6287.5|6287.5|0
1634657060000|2021-10-19 15:24:20|6288.03|6288.03|6287.58|6287.58|6288.03|6288.03|6287.58|6287.58|0
1634657070000|2021-10-19 15:24:30|6288.25|6288.25|6287.74|6287.74|6288.25|6288.25|6287.53|6287.53|0
1634657090000|2021-10-19 15:24:50|6288.03|6288.03|6288.03|6288.03|6288.27|6288.27|6288.03|6288.03|0
1634657100000|2021-10-19 15:25:00|6288.25|6288.25|6288.75|6288.75|6288.75|6288.75|6288.25|6288.25|0
1634657110000|2021-10-19 15:25:10|6288.96|6288.96|6288.58|6288.58|6288.96|6288.96|6288|6288|0
1634657120000|2021-10-19 15:25:20|6288.29|6288.29|6288.92|6288.92|6288.92|6288.92|6288|6288|0
1634657130000|2021-10-19 15:25:30|6288.4|6288.4|6287.44|6287.44|6288.4|6288.4|6287.44|6287.44|0
1634657140000|2021-10-19 15:25:40|6286.72|6286.72|6286.25|6286.25|6286.72|6286.72|6285.45|6285.45|0
1634657150000|2021-10-19 15:25:50|6287.2|6287.2|6287.2|6287.2|6287.2|6287.2|6287.2|6287.2|0
1634657160000|2021-10-19 15:26:00|6286.97|6286.97|6287.42|6287.42|6287.49|6287.49|6286.97|6286.97|0
1634657170000|2021-10-19 15:26:10|6286.99|6286.99|6286.25|6286.25|6286.99|6286.99|6286.03|6286.03|0
1634657180000|2021-10-19 15:26:20|6286.23|6286.23|6287.04|6287.04|6287.21|6287.21|6286.23|6286.23|0
1634657190000|2021-10-19 15:26:30|6287.52|6287.52|6288.5|6288.5|6289.22|6289.22|6287.52|6287.52|0
1634657200000|2021-10-19 15:26:40|6288.72|6288.72|6288.77|6288.77|6289.01|6289.01|6288.72|6288.72|0
1634657210000|2021-10-19 15:26:50|6289.06|6289.06|6289.27|6289.27|6289.27|6289.27|6289.06|6289.06|0
1634657220000|2021-10-19 15:27:00|6289.29|6289.29|6290.29|6290.29|6290.29|6290.29|6289.29|6289.29|0
1634657230000|2021-10-19 15:27:10|6290.52|6290.52|6291.21|6291.21|6291.21|6291.21|6290.52|6290.52|0
1634657250000|2021-10-19 15:27:30|6290.99|6290.99|6289.72|6289.72|6290.99|6290.99|6289.72|6289.72|0
1634657260000|2021-10-19 15:27:40|6289.71|6289.71|6290.29|6290.29|6290.29|6290.29|6289.71|6289.71|0
1634657270000|2021-10-19 15:27:50|6289.71|6289.71|6289.92|6289.92|6289.92|6289.92|6289.7|6289.7|0
1634657280000|2021-10-19 15:28:00|6290.44|6290.44|6290.44|6290.44|6290.68|6290.68|6289.98|6289.98|0
1634657290000|2021-10-19 15:28:10|6289.51|6289.51|6290.44|6290.44|6290.87|6290.87|6289.51|6289.51|0
1634657300000|2021-10-19 15:28:20|6291.16|6291.16|6290.85|6290.85|6291.16|6291.16|6290.85|6290.85|0
1634657310000|2021-10-19 15:28:30|6290.83|6290.83|6291.86|6291.86|6291.86|6291.86|6290.83|6290.83|0
1634657320000|2021-10-19 15:28:40|6291.43|6291.43|6289.58|6289.58|6291.43|6291.43|6289.58|6289.58|0
1634657330000|2021-10-19 15:28:50|6289.13|6289.13|6289.13|6289.13|6289.13|6289.13|6288.84|6288.84|0
1634657340000|2021-10-19 15:29:00|6288.89|6288.89|6288.85|6288.85|6289.72|6289.72|6288.64|6288.64|0
1634657350000|2021-10-19 15:29:10|6289.07|6289.07|6289.39|6289.39|6289.39|6289.39|6288.66|6288.66|0
1634657360000|2021-10-19 15:29:20|6289.1|6289.1|6288.24|6288.24|6289.39|6289.39|6288.24|6288.24|0
1634657370000|2021-10-19 15:29:30|6288.26|6288.26|6289.19|6289.19|6289.19|6289.19|6286.99|6286.99|0
1634657380000|2021-10-19 15:29:40|6288.47|6288.47|6290.81|6290.81|6290.81|6290.81|6288.47|6288.47|0
1634657390000|2021-10-19 15:29:50|6291.1|6291.1|6288.86|6288.86|6292.04|6292.04|6288.86|6288.86|0
1634714100000|2021-10-20 07:15:00|6309.75|6309.75|6309.9|6309.9|6309.9|6309.9|6309.03|6309.03|0
1634714110000|2021-10-20 07:15:10|6309.61|6309.61|6309.18|6309.18|6309.61|6309.61|6309.18|6309.18|0
1634714130000|2021-10-20 07:15:30|6308.46|6308.46|6306.36|6306.36|6308.46|6308.46|6305.1|6305.1|0
1634714140000|2021-10-20 07:15:40|6306.65|6306.65|6308.01|6308.01|6308.59|6308.59|6306.65|6306.65|0
1634714150000|2021-10-20 07:15:50|6308.59|6308.59|6307.8|6307.8|6308.59|6308.59|6307.8|6307.8|0
1634714160000|2021-10-20 07:16:00|6307.37|6307.37|6305.69|6305.69|6307.37|6307.37|6305.41|6305.41|0
1634714170000|2021-10-20 07:16:10|6306.56|6306.56|6306.38|6306.38|6306.56|6306.56|6306.38|6306.38|0
1634714180000|2021-10-20 07:16:20|6306.67|6306.67|6307.3|6307.3|6307.3|6307.3|6306.21|6306.21|0
1634714190000|2021-10-20 07:16:30|6307.73|6307.73|6306.68|6306.68|6307.73|6307.73|6306.39|6306.39|0
1634714210000|2021-10-20 07:16:50|6306.89|6306.89|6306.89|6306.89|6306.89|6306.89|6306.89|6306.89|0
1634714220000|2021-10-20 07:17:00|6307.47|6307.47|6307.47|6307.47|6307.47|6307.47|6307.47|6307.47|0
1634714230000|2021-10-20 07:17:10|6307.42|6307.42|6307.56|6307.56|6307.85|6307.85|6307.42|6307.42|0
1634714240000|2021-10-20 07:17:20|6305.82|6305.82|6305.42|6305.42|6305.82|6305.82|6305.25|6305.25|0
1634714250000|2021-10-20 07:17:30|6304.77|6304.77|6304.77|6304.77|6304.77|6304.77|6304.77|6304.77|0
1634714260000|2021-10-20 07:17:40|6305.64|6305.64|6305.06|6305.06|6305.93|6305.93|6305.06|6305.06|0
1634714270000|2021-10-20 07:17:50|6305.35|6305.35|6305.26|6305.26|6305.35|6305.35|6305.26|6305.26|0
1634714280000|2021-10-20 07:18:00|6305.31|6305.31|6306.61|6306.61|6306.63|6306.63|6305.05|6305.05|0
1634714290000|2021-10-20 07:18:10|6306.67|6306.67|6306.86|6306.86|6307.25|6307.25|6306.41|6306.41|0
1634714300000|2021-10-20 07:18:20|6309.06|6309.06|6308.5|6308.5|6309.06|6309.06|6307.49|6307.49|0
1634714320000|2021-10-20 07:18:40|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|0
1634714350000|2021-10-20 07:19:10|6308.24|6308.24|6306.94|6306.94|6308.81|6308.81|6306.65|6306.65|0
1634714360000|2021-10-20 07:19:20|6306.65|6306.65|6306.36|6306.36|6306.65|6306.65|6306.36|6306.36|0
1634714370000|2021-10-20 07:19:30|6305.93|6305.93|6301.6|6301.6|6305.93|6305.93|6301.6|6301.6|0
1634714380000|2021-10-20 07:19:40|6301.48|6301.48|6297.22|6297.22|6301.48|6301.48|6297|6297|0
1634714390000|2021-10-20 07:19:50|6297.79|6297.79|6297.65|6297.65|6297.94|6297.94|6297.07|6297.07|0
1634714400000|2021-10-20 07:20:00|6297.36|6297.36|6295.66|6295.66|6297.36|6297.36|6295.66|6295.66|0
1634714410000|2021-10-20 07:20:10|6295.52|6295.52|6295.47|6295.47|6295.52|6295.52|6294.94|6294.94|0
1634714420000|2021-10-20 07:20:20|6295.52|6295.52|6294.32|6294.32|6295.52|6295.52|6294.32|6294.32|0
1634714430000|2021-10-20 07:20:30|6294.9|6294.9|6296.08|6296.08|6296.6|6296.6|6294.9|6294.9|0
1634714440000|2021-10-20 07:20:40|6296.37|6296.37|6297.09|6297.09|6297.09|6297.09|6296.37|6296.37|0
1634714450000|2021-10-20 07:20:50|6296.8|6296.8|6296.29|6296.29|6296.8|6296.8|6296.29|6296.29|0
1634714460000|2021-10-20 07:21:00|6296.87|6296.87|6296.1|6296.1|6296.97|6296.97|6296.1|6296.1|0
1634714470000|2021-10-20 07:21:10|6296.61|6296.61|6297.89|6297.89|6297.89|6297.89|6296.61|6296.61|0
1634714480000|2021-10-20 07:21:20|6298.4|6298.4|6297.96|6297.96|6298.4|6298.4|6297.53|6297.53|0
1634714490000|2021-10-20 07:21:30|6296.95|6296.95|6298.02|6298.02|6298.02|6298.02|6296.95|6296.95|0
1634714500000|2021-10-20 07:21:40|6298.31|6298.31|6298.56|6298.56|6298.56|6298.56|6298.31|6298.31|0
1634714510000|2021-10-20 07:21:50|6298.28|6298.28|6298.28|6298.28|6298.28|6298.28|6298.28|6298.28|0
1634714520000|2021-10-20 07:22:00|6298.29|6298.29|6298.08|6298.08|6298.29|6298.29|6298.08|6298.08|0
1634714530000|2021-10-20 07:22:10|6298.37|6298.37|6298.37|6298.37|6298.37|6298.37|6298.37|6298.37|0
1634714540000|2021-10-20 07:22:20|6298.43|6298.43|6297.99|6297.99|6298.43|6298.43|6297.99|6297.99|0
1634714550000|2021-10-20 07:22:30|6298.03|6298.03|6298.44|6298.44|6298.44|6298.44|6298.03|6298.03|0
1634714560000|2021-10-20 07:22:40|6298.34|6298.34|6298.05|6298.05|6298.34|6298.34|6297.76|6297.76|0
1634714570000|2021-10-20 07:22:50|6299.63|6299.63|6300.64|6300.64|6300.64|6300.64|6298.91|6298.91|0
1634714580000|2021-10-20 07:23:00|6300.66|6300.66|6301.12|6301.12|6301.46|6301.46|6300.66|6300.66|0
1634714590000|2021-10-20 07:23:10|6300.83|6300.83|6301.15|6301.15|6301.4|6301.4|6300.83|6300.83|0
1634714600000|2021-10-20 07:23:20|6300.29|6300.29|6298.2|6298.2|6300.29|6300.29|6298.2|6298.2|0
1634714610000|2021-10-20 07:23:30|6297.34|6297.34|6297.34|6297.34|6297.63|6297.63|6297.34|6297.34|0
1634714620000|2021-10-20 07:23:40|6296.69|6296.69|6294.65|6294.65|6296.69|6296.69|6294.65|6294.65|0
1634714630000|2021-10-20 07:23:50|6294.94|6294.94|6294.94|6294.94|6294.94|6294.94|6294.94|6294.94|0
1634714640000|2021-10-20 07:24:00|6295.41|6295.41|6295.7|6295.7|6295.7|6295.7|6295.41|6295.41|0
1634714650000|2021-10-20 07:24:10|6296.13|6296.13|6296.15|6296.15|6296.19|6296.19|6296.13|6296.13|0
1634714660000|2021-10-20 07:24:20|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|0
1634714680000|2021-10-20 07:24:40|6295.8|6295.8|6295.09|6295.09|6295.8|6295.8|6294.44|6294.44|0
1634714690000|2021-10-20 07:24:50|6295.06|6295.06|6295.06|6295.06|6295.06|6295.06|6295.06|6295.06|0
1634714700000|2021-10-20 07:25:00|6295|6295|6295.15|6295.15|6295.2|6295.2|6294.51|6294.51|0
1634714710000|2021-10-20 07:25:10|6295.36|6295.36|6295.3|6295.3|6295.36|6295.36|6295.3|6295.3|0
1634714730000|2021-10-20 07:25:30|6295.34|6295.34|6295.85|6295.85|6295.85|6295.85|6295.34|6295.34|0
1634714760000|2021-10-20 07:26:00|6295.42|6295.42|6295.42|6295.42|6295.42|6295.42|6295.42|6295.42|0
1634714770000|2021-10-20 07:26:10|6294.84|6294.84|6293.93|6293.93|6294.84|6294.84|6293.93|6293.93|0
1634714780000|2021-10-20 07:26:20|6293.91|6293.91|6294.19|6294.19|6294.19|6294.19|6293.91|6293.91|0
1634714810000|2021-10-20 07:26:50|6295.06|6295.06|6295.06|6295.06|6295.06|6295.06|6295.06|6295.06|0
1634714820000|2021-10-20 07:27:00|6295.71|6295.71|6298.19|6298.19|6298.19|6298.19|6295.71|6295.71|0
1634714830000|2021-10-20 07:27:10|6297.9|6297.9|6297.69|6297.69|6297.9|6297.9|6297.61|6297.61|0
1634714840000|2021-10-20 07:27:20|6296.82|6296.82|6296.17|6296.17|6296.82|6296.82|6296.17|6296.17|0
1634714850000|2021-10-20 07:27:30|6296.51|6296.51|6296.51|6296.51|6296.51|6296.51|6296.51|6296.51|0
1634714860000|2021-10-20 07:27:40|6296.73|6296.73|6296.73|6296.73|6296.73|6296.73|6296.73|6296.73|0
1634714870000|2021-10-20 07:27:50|6297.69|6297.69|6296.89|6296.89|6297.69|6297.69|6296.89|6296.89|0
1634714880000|2021-10-20 07:28:00|6297.18|6297.18|6297.69|6297.69|6297.69|6297.69|6297.18|6297.18|0
1634714890000|2021-10-20 07:28:10|6298.21|6298.21|6298.64|6298.64|6298.64|6298.64|6298.21|6298.21|0
1634714900000|2021-10-20 07:28:20|6299.22|6299.22|6299.7|6299.7|6299.7|6299.7|6299.22|6299.22|0
1634714910000|2021-10-20 07:28:30|6299.79|6299.79|6299.83|6299.83|6299.93|6299.93|6299.79|6299.79|0
1634714920000|2021-10-20 07:28:40|6300.41|6300.41|6300.41|6300.41|6300.41|6300.41|6300.41|6300.41|0
1634714930000|2021-10-20 07:28:50|6300.63|6300.63|6301.06|6301.06|6301.06|6301.06|6300.63|6300.63|0
1634714940000|2021-10-20 07:29:00|6300.77|6300.77|6300.89|6300.89|6300.89|6300.89|6300.77|6300.77|0
1634714950000|2021-10-20 07:29:10|6301.15|6301.15|6301.44|6301.44|6301.44|6301.44|6301.15|6301.15|0
1634714960000|2021-10-20 07:29:20|6301.23|6301.23|6300.99|6300.99|6301.28|6301.28|6300.99|6300.99|0
1634714970000|2021-10-20 07:29:30|6301.57|6301.57|6301.57|6301.57|6301.57|6301.57|6301.57|6301.57|0
1634714990000|2021-10-20 07:29:50|6301.5|6301.5|6300.63|6300.63|6301.5|6301.5|6300.63|6300.63|0
1634715000000|2021-10-20 07:30:00|6300.92|6300.92|6298.56|6298.56|6301.21|6301.21|6298.56|6298.56|0
1634715010000|2021-10-20 07:30:10|6297.26|6297.26|6297.26|6297.26|6297.26|6297.26|6297.26|6297.26|0
1634715020000|2021-10-20 07:30:20|6296.68|6296.68|6297.26|6297.26|6297.26|6297.26|6296.68|6296.68|0
1634715040000|2021-10-20 07:30:40|6296.3|6296.3|6296.3|6296.3|6296.3|6296.3|6296.3|6296.3|0
1634715050000|2021-10-20 07:30:50|6295.83|6295.83|6295.91|6295.91|6295.91|6295.91|6294.96|6294.96|0
1634715060000|2021-10-20 07:31:00|6296.49|6296.49|6295.91|6295.91|6296.49|6296.49|6295.91|6295.91|0
1634715070000|2021-10-20 07:31:10|6295.84|6295.84|6296.42|6296.42|6296.42|6296.42|6295.84|6295.84|0
1634715080000|2021-10-20 07:31:20|6296.71|6296.71|6295.7|6295.7|6296.71|6296.71|6295.7|6295.7|0
1634715090000|2021-10-20 07:31:30|6295.41|6295.41|6295.7|6295.7|6295.7|6295.7|6295.41|6295.41|0
1634715110000|2021-10-20 07:31:50|6293.88|6293.88|6294.17|6294.17|6294.17|6294.17|6293.59|6293.59|0
1634715120000|2021-10-20 07:32:00|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|0
1634715130000|2021-10-20 07:32:10|6291.44|6291.44|6291.34|6291.34|6291.44|6291.44|6291.34|6291.34|0
1634715170000|2021-10-20 07:32:50|6290.91|6290.91|6291.42|6291.42|6291.42|6291.42|6290.91|6290.91|0
1634715180000|2021-10-20 07:33:00|6291.87|6291.87|6294.07|6294.07|6294.07|6294.07|6291.87|6291.87|0
1634715190000|2021-10-20 07:33:10|6294.03|6294.03|6294.85|6294.85|6294.85|6294.85|6294.03|6294.03|0
1634715210000|2021-10-20 07:33:30|6295.13|6295.13|6295.17|6295.17|6295.17|6295.17|6295.13|6295.13|0
1634715220000|2021-10-20 07:33:40|6295.19|6295.19|6295.19|6295.19|6295.19|6295.19|6295.19|6295.19|0
1634715230000|2021-10-20 07:33:50|6296.48|6296.48|6297.96|6297.96|6297.96|6297.96|6296.48|6296.48|0
1634715240000|2021-10-20 07:34:00|6298.17|6298.17|6298.17|6298.17|6298.17|6298.17|6298.17|6298.17|0
1634715250000|2021-10-20 07:34:10|6297.88|6297.88|6297.09|6297.09|6297.88|6297.88|6297.09|6297.09|0
1634715260000|2021-10-20 07:34:20|6297.67|6297.67|6297.67|6297.67|6297.67|6297.67|6297.67|6297.67|0
1634715270000|2021-10-20 07:34:30|6297.96|6297.96|6298.39|6298.39|6298.39|6298.39|6297.96|6297.96|0
1634715280000|2021-10-20 07:34:40|6298.1|6298.1|6298.1|6298.1|6298.1|6298.1|6298.1|6298.1|0
1634715290000|2021-10-20 07:34:50|6298.39|6298.39|6298.44|6298.44|6298.44|6298.44|6298.39|6298.39|0
1634715300000|2021-10-20 07:35:00|6298.45|6298.45|6298.45|6298.45|6298.45|6298.45|6298.45|6298.45|0
1634715310000|2021-10-20 07:35:10|6297.23|6297.23|6297.23|6297.23|6297.23|6297.23|6297.23|6297.23|0
1634715320000|2021-10-20 07:35:20|6297.44|6297.44|6297.23|6297.23|6297.44|6297.44|6296.65|6296.65|0
1634715340000|2021-10-20 07:35:40|6296.65|6296.65|6295.69|6295.69|6296.65|6296.65|6295.69|6295.69|0
1634715350000|2021-10-20 07:35:50|6295.98|6295.98|6296.27|6296.27|6296.27|6296.27|6295.98|6295.98|0
1634715370000|2021-10-20 07:36:10|6296.21|6296.21|6296.21|6296.21|6296.21|6296.21|6296.21|6296.21|0
1634715380000|2021-10-20 07:36:20|6296.71|6296.71|6297.19|6297.19|6297.19|6297.19|6296.71|6296.71|0
1634715390000|2021-10-20 07:36:30|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|0
1634715400000|2021-10-20 07:36:40|6297.72|6297.72|6297.72|6297.72|6297.72|6297.72|6297.72|6297.72|0
1634715410000|2021-10-20 07:36:50|6298.01|6298.01|6298.3|6298.3|6298.3|6298.3|6298.01|6298.01|0
1634715440000|2021-10-20 07:37:20|6298.58|6298.58|6298.58|6298.58|6298.58|6298.58|6298.58|6298.58|0
1634715450000|2021-10-20 07:37:30|6299.01|6299.01|6299.01|6299.01|6299.01|6299.01|6299.01|6299.01|0
1634715470000|2021-10-20 07:37:50|6298.73|6298.73|6299.3|6299.3|6299.3|6299.3|6298.73|6298.73|0
1634715480000|2021-10-20 07:38:00|6299.19|6299.19|6298.97|6298.97|6299.19|6299.19|6298.97|6298.97|0
1634715490000|2021-10-20 07:38:10|6299.19|6299.19|6298.83|6298.83|6299.48|6299.48|6298.83|6298.83|0
1634715500000|2021-10-20 07:38:20|6299.69|6299.69|6299.86|6299.86|6299.91|6299.91|6299.69|6299.69|0
1634715520000|2021-10-20 07:38:40|6299.28|6299.28|6300.23|6300.23|6300.23|6300.23|6299.28|6299.28|0
1634715530000|2021-10-20 07:38:50|6301.1|6301.1|6302.8|6302.8|6302.8|6302.8|6301.1|6301.1|0
1634715540000|2021-10-20 07:39:00|6303.09|6303.09|6304.52|6304.52|6304.81|6304.81|6303.09|6303.09|0
1634715550000|2021-10-20 07:39:10|6304.23|6304.23|6304.23|6304.23|6304.23|6304.23|6304.23|6304.23|0
1634715560000|2021-10-20 07:39:20|6304.22|6304.22|6304.43|6304.43|6304.65|6304.65|6304.22|6304.22|0
1634715580000|2021-10-20 07:39:40|6305|6305|6305|6305|6305|6305|6305|6305|0
1634715600000|2021-10-20 07:40:00|6305.29|6305.29|6305.72|6305.72|6305.72|6305.72|6305.29|6305.29|0
1634715620000|2021-10-20 07:40:20|6305.43|6305.43|6305.43|6305.43|6305.43|6305.43|6305.43|6305.43|0
1634715630000|2021-10-20 07:40:30|6305.91|6305.91|6306.2|6306.2|6306.2|6306.2|6305.91|6305.91|0
1634715640000|2021-10-20 07:40:40|6306.24|6306.24|6306.24|6306.24|6306.24|6306.24|6306.24|6306.24|0
1634715660000|2021-10-20 07:41:00|6306.91|6306.91|6308.11|6308.11|6308.33|6308.33|6306.91|6306.91|0
1634715670000|2021-10-20 07:41:10|6307.69|6307.69|6306.87|6306.87|6307.69|6307.69|6306.87|6306.87|0
1634715680000|2021-10-20 07:41:20|6306.63|6306.63|6306.63|6306.63|6306.63|6306.63|6306.63|6306.63|0
1634715690000|2021-10-20 07:41:30|6306.92|6306.92|6306.49|6306.49|6306.92|6306.92|6306.49|6306.49|0
1634715700000|2021-10-20 07:41:40|6306.97|6306.97|6306.97|6306.97|6306.97|6306.97|6306.97|6306.97|0
1634715720000|2021-10-20 07:42:00|6307.4|6307.4|6307.92|6307.92|6307.92|6307.92|6307.4|6307.4|0
1634715730000|2021-10-20 07:42:10|6307.99|6307.99|6307.95|6307.95|6307.99|6307.99|6307.91|6307.91|0
1634715740000|2021-10-20 07:42:20|6307.99|6307.99|6308.04|6308.04|6308.04|6308.04|6307.99|6307.99|0
1634715760000|2021-10-20 07:42:40|6308.95|6308.95|6310.05|6310.05|6310.05|6310.05|6308.95|6308.95|0
1634715780000|2021-10-20 07:43:00|6310.09|6310.09|6310.11|6310.11|6310.11|6310.11|6310.09|6310.09|0
1634715790000|2021-10-20 07:43:10|6309.4|6309.4|6308.75|6308.75|6309.4|6309.4|6308.46|6308.46|0
1634715800000|2021-10-20 07:43:20|6308.06|6308.06|6307.69|6307.69|6308.06|6308.06|6307.69|6307.69|0
1634715810000|2021-10-20 07:43:30|6308.22|6308.22|6308.72|6308.72|6308.72|6308.72|6308.22|6308.22|0
1634715820000|2021-10-20 07:43:40|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|6308.71|0
1634715830000|2021-10-20 07:43:50|6309.28|6309.28|6309.3|6309.3|6309.3|6309.3|6309.28|6309.28|0
1634715850000|2021-10-20 07:44:10|6308.72|6308.72|6309.26|6309.26|6309.26|6309.26|6308.72|6308.72|0
1634715860000|2021-10-20 07:44:20|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|0
1634715880000|2021-10-20 07:44:40|6309.76|6309.76|6307.98|6307.98|6309.76|6309.76|6307.98|6307.98|0
1634715890000|2021-10-20 07:44:50|6308.56|6308.56|6307.85|6307.85|6308.56|6308.56|6307.85|6307.85|0
1634715900000|2021-10-20 07:45:00|6308.06|6308.06|6307.72|6307.72|6308.06|6308.06|6307.72|6307.72|0
1634715920000|2021-10-20 07:45:20|6307.43|6307.43|6305.91|6305.91|6307.43|6307.43|6305.7|6305.7|0
1634715930000|2021-10-20 07:45:30|6305.93|6305.93|6305.9|6305.9|6305.93|6305.93|6305.9|6305.9|0
1634715940000|2021-10-20 07:45:40|6305.47|6305.47|6304.97|6304.97|6305.47|6305.47|6304.97|6304.97|0
1634715950000|2021-10-20 07:45:50|6302.61|6302.61|6302.32|6302.32|6302.61|6302.61|6302.32|6302.32|0
1634715960000|2021-10-20 07:46:00|6302.75|6302.75|6301.58|6301.58|6302.75|6302.75|6301.58|6301.58|0
1634715970000|2021-10-20 07:46:10|6300.93|6300.93|6300.55|6300.55|6300.93|6300.93|6300.55|6300.55|0
1634715980000|2021-10-20 07:46:20|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|0
1634715990000|2021-10-20 07:46:30|6299.84|6299.84|6299.84|6299.84|6299.84|6299.84|6299.84|6299.84|0
1634716000000|2021-10-20 07:46:40|6299.64|6299.64|6299.66|6299.66|6299.66|6299.66|6299.64|6299.64|0
1634716010000|2021-10-20 07:46:50|6299.43|6299.43|6299.41|6299.41|6299.43|6299.43|6299.41|6299.41|0
1634716020000|2021-10-20 07:47:00|6299.37|6299.37|6299.11|6299.11|6299.37|6299.37|6299.11|6299.11|0
1634716030000|2021-10-20 07:47:10|6299.09|6299.09|6298.45|6298.45|6299.12|6299.12|6298.45|6298.45|0
1634716040000|2021-10-20 07:47:20|6298.35|6298.35|6300.16|6300.16|6300.38|6300.38|6298.35|6298.35|0
1634716050000|2021-10-20 07:47:30|6298.65|6298.65|6298.01|6298.01|6298.65|6298.65|6298.01|6298.01|0
1634716060000|2021-10-20 07:47:40|6297.1|6297.1|6297.34|6297.34|6297.34|6297.34|6297.1|6297.1|0
1634716070000|2021-10-20 07:47:50|6297.82|6297.82|6298.39|6298.39|6298.39|6298.39|6297.82|6297.82|0
1634716080000|2021-10-20 07:48:00|6298.68|6298.68|6299.54|6299.54|6299.54|6299.54|6298.68|6298.68|0
1634716090000|2021-10-20 07:48:10|6300.02|6300.02|6299.95|6299.95|6300.23|6300.23|6299.95|6299.95|0
1634716110000|2021-10-20 07:48:30|6299.66|6299.66|6300.88|6300.88|6300.88|6300.88|6299.66|6299.66|0
1634716120000|2021-10-20 07:48:40|6301.86|6301.86|6301.86|6301.86|6301.86|6301.86|6301.86|6301.86|0
1634716130000|2021-10-20 07:48:50|6301.88|6301.88|6301.88|6301.88|6301.88|6301.88|6301.88|6301.88|0
1634716140000|2021-10-20 07:49:00|6301.45|6301.45|6301.45|6301.45|6301.45|6301.45|6301.45|6301.45|0
1634716150000|2021-10-20 07:49:10|6301.16|6301.16|6301.16|6301.16|6301.16|6301.16|6301.16|6301.16|0
1634716170000|2021-10-20 07:49:30|6300.87|6300.87|6300.24|6300.24|6300.87|6300.87|6300.24|6300.24|0
1634716180000|2021-10-20 07:49:40|6300.18|6300.18|6298.73|6298.73|6300.44|6300.44|6298.73|6298.73|0
1634716200000|2021-10-20 07:50:00|6298.08|6298.08|6297.81|6297.81|6298.08|6298.08|6297.81|6297.81|0
1634716210000|2021-10-20 07:50:10|6297.82|6297.82|6299.19|6299.19|6299.19|6299.19|6297.82|6297.82|0
1634716230000|2021-10-20 07:50:30|6299.47|6299.47|6299.26|6299.26|6299.47|6299.47|6299.02|6299.02|0
1634716240000|2021-10-20 07:50:40|6299.3|6299.3|6298.13|6298.13|6299.3|6299.3|6298.13|6298.13|0
1634716250000|2021-10-20 07:50:50|6298.09|6298.09|6295.65|6295.65|6298.09|6298.09|6295.17|6295.17|0
1634716260000|2021-10-20 07:51:00|6295.41|6295.41|6294.85|6294.85|6295.41|6295.41|6294.85|6294.85|0
1634716270000|2021-10-20 07:51:10|6294.82|6294.82|6293.71|6293.71|6295.06|6295.06|6293.71|6293.71|0
1634716280000|2021-10-20 07:51:20|6294.87|6294.87|6294.29|6294.29|6294.87|6294.87|6294.29|6294.29|0
1634716290000|2021-10-20 07:51:30|6293.72|6293.72|6294.43|6294.43|6294.43|6294.43|6293.69|6293.69|0
1634716300000|2021-10-20 07:51:40|6294.38|6294.38|6294.15|6294.15|6294.85|6294.85|6294.15|6294.15|0
1634716310000|2021-10-20 07:51:50|6294.39|6294.39|6294.39|6294.39|6294.39|6294.39|6294.39|6294.39|0
1634716330000|2021-10-20 07:52:10|6294.18|6294.18|6291.51|6291.51|6294.18|6294.18|6291.51|6291.51|0
1634716340000|2021-10-20 07:52:20|6290.48|6290.48|6291.05|6291.05|6291.11|6291.11|6290.42|6290.42|0
1634716350000|2021-10-20 07:52:30|6291.26|6291.26|6291.48|6291.48|6291.48|6291.48|6290.68|6290.68|0
1634716370000|2021-10-20 07:52:50|6292.43|6292.43|6292.43|6292.43|6292.43|6292.43|6292.43|6292.43|0
1634716380000|2021-10-20 07:53:00|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|0
1634716390000|2021-10-20 07:53:10|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|6292.33|6292.33|0
1634716410000|2021-10-20 07:53:30|6292.81|6292.81|6292.81|6292.81|6292.81|6292.81|6292.81|6292.81|0
1634716420000|2021-10-20 07:53:40|6292.79|6292.79|6292.6|6292.6|6292.79|6292.79|6292.31|6292.31|0
1634716430000|2021-10-20 07:53:50|6292.02|6292.02|6294.35|6294.35|6294.35|6294.35|6292.02|6292.02|0
1634716440000|2021-10-20 07:54:00|6294.13|6294.13|6294.12|6294.12|6294.13|6294.13|6294.12|6294.12|0
1634716450000|2021-10-20 07:54:10|6295.52|6295.52|6295.59|6295.59|6295.59|6295.59|6295.52|6295.52|0
1634716460000|2021-10-20 07:54:20|6295.88|6295.88|6296.31|6296.31|6296.74|6296.74|6295.88|6295.88|0
1634716470000|2021-10-20 07:54:30|6296.78|6296.78|6296.78|6296.78|6296.78|6296.78|6296.78|6296.78|0
1634716480000|2021-10-20 07:54:40|6297.21|6297.21|6297.91|6297.91|6297.91|6297.91|6297.21|6297.21|0
1634716490000|2021-10-20 07:54:50|6297.94|6297.94|6298.81|6298.81|6298.81|6298.81|6297.94|6297.94|0
1634716500000|2021-10-20 07:55:00|6298.34|6298.34|6297.84|6297.84|6298.34|6298.34|6296.4|6296.4|0
1634716510000|2021-10-20 07:55:10|6297.82|6297.82|6295.34|6295.34|6297.82|6297.82|6295.34|6295.34|0
1634716520000|2021-10-20 07:55:20|6294.76|6294.76|6294.76|6294.76|6294.76|6294.76|6294.76|6294.76|0
1634716530000|2021-10-20 07:55:30|6295.41|6295.41|6295.41|6295.41|6295.41|6295.41|6295.41|6295.41|0
1634716540000|2021-10-20 07:55:40|6295.44|6295.44|6295.44|6295.44|6295.44|6295.44|6295.44|6295.44|0
1634716550000|2021-10-20 07:55:50|6295.23|6295.23|6295.23|6295.23|6295.23|6295.23|6295.23|6295.23|0
1634716560000|2021-10-20 07:56:00|6295.81|6295.81|6295.23|6295.23|6295.81|6295.81|6295.23|6295.23|0
1634716570000|2021-10-20 07:56:10|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|0
1634716580000|2021-10-20 07:56:20|6295.51|6295.51|6295.51|6295.51|6295.51|6295.51|6295.29|6295.29|0
1634716590000|2021-10-20 07:56:30|6295.79|6295.79|6296.15|6296.15|6296.44|6296.44|6295.79|6295.79|0
1634716600000|2021-10-20 07:56:40|6296.87|6296.87|6296.41|6296.41|6296.87|6296.87|6296.41|6296.41|0
1634716620000|2021-10-20 07:57:00|6296.46|6296.46|6297.66|6297.66|6297.66|6297.66|6296.46|6296.46|0
1634716630000|2021-10-20 07:57:10|6297.43|6297.43|6297.86|6297.86|6297.86|6297.86|6297.43|6297.43|0
1634716640000|2021-10-20 07:57:20|6297.62|6297.62|6296.39|6296.39|6297.62|6297.62|6296.39|6296.39|0
1634716650000|2021-10-20 07:57:30|6295.52|6295.52|6295.37|6295.37|6295.52|6295.52|6294.58|6294.58|0
1634716660000|2021-10-20 07:57:40|6295.61|6295.61|6295.61|6295.61|6295.61|6295.61|6295.61|6295.61|0
1634716680000|2021-10-20 07:58:00|6296.26|6296.26|6296.55|6296.55|6296.76|6296.76|6296.26|6296.26|0
1634716690000|2021-10-20 07:58:10|6296.26|6296.26|6296.26|6296.26|6296.26|6296.26|6296.26|6296.26|0
1634716700000|2021-10-20 07:58:20|6296.97|6296.97|6296.97|6296.97|6296.97|6296.97|6296.97|6296.97|0
1634716710000|2021-10-20 07:58:30|6297.55|6297.55|6297.33|6297.33|6297.55|6297.55|6297.33|6297.33|0
1634716720000|2021-10-20 07:58:40|6297.98|6297.98|6297.98|6297.98|6297.98|6297.98|6297.98|6297.98|0
1634716730000|2021-10-20 07:58:50|6298.56|6298.56|6299.03|6299.03|6299.03|6299.03|6298.56|6298.56|0
1634716750000|2021-10-20 07:59:10|6298.56|6298.56|6298.56|6298.56|6298.56|6298.56|6298.56|6298.56|0
1634716770000|2021-10-20 07:59:30|6298.32|6298.32|6297.37|6297.37|6298.32|6298.32|6297.37|6297.37|0
1634716780000|2021-10-20 07:59:40|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|0
1634716790000|2021-10-20 07:59:50|6297.16|6297.16|6297.02|6297.02|6297.16|6297.16|6297.02|6297.02|0
1634716800000|2021-10-20 08:00:00|6297.24|6297.24|6296.95|6296.95|6297.24|6297.24|6296.95|6296.95|0
1634716810000|2021-10-20 08:00:10|6296.66|6296.66|6297.71|6297.71|6297.71|6297.71|6295.76|6295.76|0
1634716820000|2021-10-20 08:00:20|6297.42|6297.42|6297.42|6297.42|6297.71|6297.71|6297.42|6297.42|0
1634716840000|2021-10-20 08:00:40|6296.84|6296.84|6295.96|6295.96|6296.84|6296.84|6295.96|6295.96|0
1634716850000|2021-10-20 08:00:50|6296.54|6296.54|6296.54|6296.54|6296.54|6296.54|6296.54|6296.54|0
1634716860000|2021-10-20 08:01:00|6298.02|6298.02|6297.97|6297.97|6298.69|6298.69|6297.97|6297.97|0
1634716870000|2021-10-20 08:01:10|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|0
1634716880000|2021-10-20 08:01:20|6298.47|6298.47|6297.52|6297.52|6298.47|6298.47|6297.25|6297.25|0
1634716890000|2021-10-20 08:01:30|6297.23|6297.23|6297.23|6297.23|6297.23|6297.23|6297.23|6297.23|0
1634716910000|2021-10-20 08:01:50|6297.99|6297.99|6298.32|6298.32|6298.32|6298.32|6297.99|6297.99|0
1634716920000|2021-10-20 08:02:00|6298.9|6298.9|6299.41|6299.41|6299.43|6299.43|6298.9|6298.9|0
1634716930000|2021-10-20 08:02:10|6299.12|6299.12|6299.29|6299.29|6299.82|6299.82|6299.12|6299.12|0
1634716940000|2021-10-20 08:02:20|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|0
1634716950000|2021-10-20 08:02:30|6298.57|6298.57|6297.62|6297.62|6298.57|6298.57|6297.62|6297.62|0
1634716960000|2021-10-20 08:02:40|6297.33|6297.33|6297.62|6297.62|6297.62|6297.62|6297.33|6297.33|0
1634716970000|2021-10-20 08:02:50|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|0
1634716980000|2021-10-20 08:03:00|6296.75|6296.75|6295.5|6295.5|6296.75|6296.75|6295.5|6295.5|0
1634716990000|2021-10-20 08:03:10|6295.26|6295.26|6295.5|6295.5|6295.5|6295.5|6295.26|6295.26|0
1634717000000|2021-10-20 08:03:20|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|0
1634717010000|2021-10-20 08:03:30|6295.77|6295.77|6295.77|6295.77|6295.77|6295.77|6295.77|6295.77|0
1634717020000|2021-10-20 08:03:40|6296.2|6296.2|6297.78|6297.78|6297.78|6297.78|6296.2|6296.2|0
1634717030000|2021-10-20 08:03:50|6297.76|6297.76|6298|6298|6298.76|6298.76|6297.76|6297.76|0
1634717040000|2021-10-20 08:04:00|6297.98|6297.98|6298.07|6298.07|6298.07|6298.07|6297.98|6297.98|0
1634717050000|2021-10-20 08:04:10|6297.78|6297.78|6297.54|6297.54|6297.78|6297.78|6297.54|6297.54|0
1634717060000|2021-10-20 08:04:20|6297.25|6297.25|6297.15|6297.15|6297.25|6297.25|6297.15|6297.15|0
1634717070000|2021-10-20 08:04:30|6297.39|6297.39|6297.39|6297.39|6297.39|6297.39|6297.39|6297.39|0
1634717080000|2021-10-20 08:04:40|6297.68|6297.68|6297.08|6297.08|6298.32|6298.32|6297.08|6297.08|0
1634717090000|2021-10-20 08:04:50|6296.87|6296.87|6297.7|6297.7|6297.7|6297.7|6296.65|6296.65|0
1634717100000|2021-10-20 08:05:00|6297.85|6297.85|6297.85|6297.85|6297.85|6297.85|6297.85|6297.85|0
1634717110000|2021-10-20 08:05:10|6297.56|6297.56|6297.56|6297.56|6297.56|6297.56|6297.56|6297.56|0
1634717120000|2021-10-20 08:05:20|6297.54|6297.54|6296.04|6296.04|6297.54|6297.54|6296.04|6296.04|0
1634717130000|2021-10-20 08:05:30|6295.33|6295.33|6295.62|6295.62|6295.62|6295.62|6295.33|6295.33|0
1634717140000|2021-10-20 08:05:40|6295.86|6295.86|6296.49|6296.49|6296.49|6296.49|6295.86|6295.86|0
1634717150000|2021-10-20 08:05:50|6296.01|6296.01|6295|6295|6296.01|6296.01|6294.79|6294.79|0
1634717160000|2021-10-20 08:06:00|6295.72|6295.72|6296.62|6296.62|6296.62|6296.62|6295.72|6295.72|0
1634717170000|2021-10-20 08:06:10|6298.07|6298.07|6298.07|6298.07|6298.07|6298.07|6298.07|6298.07|0
1634717180000|2021-10-20 08:06:20|6297.83|6297.83|6297.47|6297.47|6298.04|6298.04|6297.47|6297.47|0
1634717210000|2021-10-20 08:06:50|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|0
1634717220000|2021-10-20 08:07:00|6296.93|6296.93|6297.94|6297.94|6297.94|6297.94|6296.93|6296.93|0
1634717230000|2021-10-20 08:07:10|6297.97|6297.97|6297.76|6297.76|6297.97|6297.97|6297.76|6297.76|0
1634717240000|2021-10-20 08:07:20|6296.81|6296.81|6296.81|6296.81|6296.81|6296.81|6296.81|6296.81|0
1634717250000|2021-10-20 08:07:30|6296.57|6296.57|6296.57|6296.57|6296.57|6296.57|6296.57|6296.57|0
1634717270000|2021-10-20 08:07:50|6296.81|6296.81|6296.81|6296.81|6296.81|6296.81|6296.59|6296.59|0
1634717280000|2021-10-20 08:08:00|6297.04|6297.04|6297.52|6297.52|6297.52|6297.52|6297.04|6297.04|0
1634717310000|2021-10-20 08:08:30|6296.66|6296.66|6296.08|6296.08|6296.66|6296.66|6296.08|6296.08|0
1634717320000|2021-10-20 08:08:40|6295.84|6295.84|6295.84|6295.84|6295.84|6295.84|6295.84|6295.84|0
1634717340000|2021-10-20 08:09:00|6295.88|6295.88|6297.52|6297.52|6297.76|6297.76|6295.87|6295.87|0
1634717350000|2021-10-20 08:09:10|6297.28|6297.28|6297.25|6297.25|6297.28|6297.28|6297.22|6297.22|0
1634717360000|2021-10-20 08:09:20|6297.26|6297.26|6298.72|6298.72|6298.72|6298.72|6297.26|6297.26|0
1634717370000|2021-10-20 08:09:30|6298.73|6298.73|6298.01|6298.01|6298.73|6298.73|6298.01|6298.01|0
1634717390000|2021-10-20 08:09:50|6297.79|6297.79|6298.59|6298.59|6298.59|6298.59|6297.58|6297.58|0
1634717400000|2021-10-20 08:10:00|6298.37|6298.37|6297.9|6297.9|6298.37|6298.37|6297.9|6297.9|0
1634717410000|2021-10-20 08:10:10|6298.64|6298.64|6297.97|6297.97|6299.11|6299.11|6297.97|6297.97|0
1634717420000|2021-10-20 08:10:20|6298.59|6298.59|6298.63|6298.63|6298.63|6298.63|6298.57|6298.57|0
1634717430000|2021-10-20 08:10:30|6298.65|6298.65|6297.91|6297.91|6298.65|6298.65|6297.33|6297.33|0
1634717440000|2021-10-20 08:10:40|6298.86|6298.86|6298.86|6298.86|6298.86|6298.86|6298.86|6298.86|0
1634717450000|2021-10-20 08:10:50|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|0
1634717470000|2021-10-20 08:11:10|6299.32|6299.32|6300.64|6300.64|6300.64|6300.64|6299.11|6299.11|0
1634717480000|2021-10-20 08:11:20|6300.86|6300.86|6301.55|6301.55|6301.55|6301.55|6300.86|6300.86|0
1634717490000|2021-10-20 08:11:30|6301.56|6301.56|6301.57|6301.57|6301.57|6301.57|6301.56|6301.56|0
1634717500000|2021-10-20 08:11:40|6301.36|6301.36|6301.43|6301.43|6301.43|6301.43|6301.14|6301.14|0
1634717520000|2021-10-20 08:12:00|6301.14|6301.14|6301.14|6301.14|6301.14|6301.14|6301.14|6301.14|0
1634717540000|2021-10-20 08:12:20|6300.93|6300.93|6300.69|6300.69|6300.93|6300.93|6300.69|6300.69|0
1634717550000|2021-10-20 08:12:30|6300.4|6300.4|6299.97|6299.97|6300.4|6300.4|6299.97|6299.97|0
1634717580000|2021-10-20 08:13:00|6300.4|6300.4|6300.4|6300.4|6300.64|6300.64|6300.4|6300.4|0
1634717590000|2021-10-20 08:13:10|6300.38|6300.38|6300.38|6300.38|6300.38|6300.38|6300.38|6300.38|0
1634717600000|2021-10-20 08:13:20|6300.09|6300.09|6298.95|6298.95|6300.38|6300.38|6298.95|6298.95|0
1634717610000|2021-10-20 08:13:30|6298.66|6298.66|6298.66|6298.66|6298.66|6298.66|6298.66|6298.66|0
1634717620000|2021-10-20 08:13:40|6297.9|6297.9|6297.86|6297.86|6297.9|6297.9|6297.86|6297.86|0
1634717650000|2021-10-20 08:14:10|6297.43|6297.43|6297.64|6297.64|6297.64|6297.64|6297.43|6297.43|0
1634717660000|2021-10-20 08:14:20|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|0
1634717670000|2021-10-20 08:14:30|6296.75|6296.75|6296.75|6296.75|6296.75|6296.75|6296.75|6296.75|0
1634717680000|2021-10-20 08:14:40|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|0
1634717690000|2021-10-20 08:14:50|6296.89|6296.89|6297.37|6297.37|6297.37|6297.37|6296.89|6296.89|0
1634717700000|2021-10-20 08:15:00|6298.24|6298.24|6298.24|6298.24|6298.24|6298.24|6298.24|6298.24|0
1634717710000|2021-10-20 08:15:10|6297.04|6297.04|6297.04|6297.04|6297.04|6297.04|6297.04|6297.04|0
1634717720000|2021-10-20 08:15:20|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|0
1634717730000|2021-10-20 08:15:30|6296.52|6296.52|6296.97|6296.97|6296.97|6296.97|6296.52|6296.52|0
1634717740000|2021-10-20 08:15:40|6296.93|6296.93|6295.25|6295.25|6296.93|6296.93|6295.25|6295.25|0
1634717750000|2021-10-20 08:15:50|6295.03|6295.03|6294.29|6294.29|6295.03|6295.03|6294.29|6294.29|0
1634717760000|2021-10-20 08:16:00|6294.07|6294.07|6293.27|6293.27|6294.07|6294.07|6293.27|6293.27|0
1634717770000|2021-10-20 08:16:10|6293.56|6293.56|6293.56|6293.56|6293.56|6293.56|6293.56|6293.56|0
1634717780000|2021-10-20 08:16:20|6293.35|6293.35|6292.77|6292.77|6293.35|6293.35|6292.77|6292.77|0
1634717790000|2021-10-20 08:16:30|6292.73|6292.73|6291.52|6291.52|6292.73|6292.73|6291.52|6291.52|0
1634717800000|2021-10-20 08:16:40|6291.3|6291.3|6291.3|6291.3|6291.3|6291.3|6291.3|6291.3|0
1634717810000|2021-10-20 08:16:50|6291.54|6291.54|6291.83|6291.83|6291.83|6291.83|6291.54|6291.54|0
1634717820000|2021-10-20 08:17:00|6291.85|6291.85|6291.85|6291.85|6291.85|6291.85|6291.85|6291.85|0
1634717830000|2021-10-20 08:17:10|6291.38|6291.38|6291.38|6291.38|6291.38|6291.38|6291.38|6291.38|0
1634717850000|2021-10-20 08:17:30|6291.16|6291.16|6291.16|6291.16|6291.16|6291.16|6291.16|6291.16|0
1634717860000|2021-10-20 08:17:40|6290.68|6290.68|6290.11|6290.11|6290.68|6290.68|6290.11|6290.11|0
1634717870000|2021-10-20 08:17:50|6289.68|6289.68|6289.68|6289.68|6289.96|6289.96|6289.68|6289.68|0
1634717880000|2021-10-20 08:18:00|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|0
1634717890000|2021-10-20 08:18:10|6289.22|6289.22|6288.23|6288.23|6289.23|6289.23|6288.23|6288.23|0
1634717900000|2021-10-20 08:18:20|6288.24|6288.24|6287.95|6287.95|6288.24|6288.24|6287.95|6287.95|0
1634717910000|2021-10-20 08:18:30|6288.24|6288.24|6289.15|6289.15|6289.15|6289.15|6288.24|6288.24|0
1634717930000|2021-10-20 08:18:50|6289.01|6289.01|6289.06|6289.06|6289.06|6289.06|6289.01|6289.01|0
1634717940000|2021-10-20 08:19:00|6288.48|6288.48|6288.77|6288.77|6288.77|6288.77|6288.48|6288.48|0
1634717960000|2021-10-20 08:19:20|6288.55|6288.55|6287.96|6287.96|6288.55|6288.55|6287.92|6287.92|0
1634717970000|2021-10-20 08:19:30|6287.09|6287.09|6286.96|6286.96|6287.09|6287.09|6286.96|6286.96|0
1634717980000|2021-10-20 08:19:40|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|0
1634717990000|2021-10-20 08:19:50|6285.38|6285.38|6285.38|6285.38|6285.38|6285.38|6285.38|6285.38|0
1634718000000|2021-10-20 08:20:00|6285.09|6285.09|6284.16|6284.16|6285.09|6285.09|6284.16|6284.16|0
1634718010000|2021-10-20 08:20:10|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|6284.37|0
1634718020000|2021-10-20 08:20:20|6283.9|6283.9|6281.48|6281.48|6283.9|6283.9|6281.48|6281.48|0
1634718030000|2021-10-20 08:20:30|6281.42|6281.42|6279.8|6279.8|6281.42|6281.42|6279.8|6279.8|0
1634718040000|2021-10-20 08:20:40|6278.65|6278.65|6278.8|6278.8|6279.14|6279.14|6278.64|6278.64|0
1634718050000|2021-10-20 08:20:50|6279.23|6279.23|6279.74|6279.74|6279.74|6279.74|6279.23|6279.23|0
1634718060000|2021-10-20 08:21:00|6280.69|6280.69|6280.69|6280.69|6280.69|6280.69|6280.69|6280.69|0
1634718070000|2021-10-20 08:21:10|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|0
1634718080000|2021-10-20 08:21:20|6282.03|6282.03|6282.34|6282.34|6282.34|6282.34|6282.03|6282.03|0
1634718090000|2021-10-20 08:21:30|6283.2|6283.2|6283.2|6283.2|6283.2|6283.2|6283.2|6283.2|0
1634718100000|2021-10-20 08:21:40|6283.49|6283.49|6283.77|6283.77|6283.77|6283.77|6283.49|6283.49|0
1634718110000|2021-10-20 08:21:50|6283.82|6283.82|6284.11|6284.11|6284.11|6284.11|6283.82|6283.82|0
1634718120000|2021-10-20 08:22:00|6283.53|6283.53|6282.74|6282.74|6283.75|6283.75|6282.74|6282.74|0
1634718130000|2021-10-20 08:22:10|6283.32|6283.32|6283.99|6283.99|6283.99|6283.99|6283.32|6283.32|0
1634718150000|2021-10-20 08:22:30|6284.22|6284.22|6284.22|6284.22|6284.22|6284.22|6284.22|6284.22|0
1634718160000|2021-10-20 08:22:40|6284.8|6284.8|6284.73|6284.73|6285.02|6285.02|6284.73|6284.73|0
1634718170000|2021-10-20 08:22:50|6285.02|6285.02|6285.47|6285.47|6285.47|6285.47|6285.02|6285.02|0
1634718180000|2021-10-20 08:23:00|6285.26|6285.26|6283.91|6283.91|6285.26|6285.26|6283.91|6283.91|0
1634718190000|2021-10-20 08:23:10|6284.2|6284.2|6284.2|6284.2|6284.2|6284.2|6284.2|6284.2|0
1634718200000|2021-10-20 08:23:20|6285.28|6285.28|6287.17|6287.17|6287.17|6287.17|6285.28|6285.28|0
1634718210000|2021-10-20 08:23:30|6286.69|6286.69|6286.41|6286.41|6286.69|6286.69|6286.41|6286.41|0
1634718220000|2021-10-20 08:23:40|6285.98|6285.98|6287.46|6287.46|6287.46|6287.46|6285.98|6285.98|0
1634718230000|2021-10-20 08:23:50|6287.99|6287.99|6287.99|6287.99|6287.99|6287.99|6287.99|6287.99|0
1634718240000|2021-10-20 08:24:00|6287.22|6287.22|6287.01|6287.01|6287.22|6287.22|6286.93|6286.93|0
1634718250000|2021-10-20 08:24:10|6287.25|6287.25|6287.68|6287.68|6287.68|6287.68|6287.25|6287.25|0
1634718260000|2021-10-20 08:24:20|6288.26|6288.26|6291.12|6291.12|6291.12|6291.12|6288.26|6288.26|0
1634718270000|2021-10-20 08:24:30|6291.98|6291.98|6292.13|6292.13|6292.42|6292.42|6291.98|6291.98|0
1634718280000|2021-10-20 08:24:40|6291.65|6291.65|6291.65|6291.65|6291.65|6291.65|6291.65|6291.65|0
1634718290000|2021-10-20 08:24:50|6291.89|6291.89|6291.95|6291.95|6291.95|6291.95|6291.89|6291.89|0
1634718300000|2021-10-20 08:25:00|6292.47|6292.47|6292.71|6292.71|6292.71|6292.71|6292.47|6292.47|0
1634718310000|2021-10-20 08:25:10|6292.47|6292.47|6293|6293|6293|6293|6292.47|6292.47|0
1634718330000|2021-10-20 08:25:30|6292.76|6292.76|6291.02|6291.02|6292.76|6292.76|6291.02|6291.02|0
1634718340000|2021-10-20 08:25:40|6291.49|6291.49|6289.6|6289.6|6291.51|6291.51|6289.6|6289.6|0
1634718350000|2021-10-20 08:25:50|6289.58|6289.58|6288.81|6288.81|6289.58|6289.58|6288.81|6288.81|0
1634718360000|2021-10-20 08:26:00|6289.05|6289.05|6289.63|6289.63|6289.63|6289.63|6289.05|6289.05|0
1634718370000|2021-10-20 08:26:10|6289.87|6289.87|6290.27|6290.27|6290.56|6290.56|6289.87|6289.87|0
1634718380000|2021-10-20 08:26:20|6289.79|6289.79|6289.24|6289.24|6289.79|6289.79|6289.24|6289.24|0
1634718390000|2021-10-20 08:26:30|6288.95|6288.95|6289.05|6289.05|6289.05|6289.05|6288.28|6288.28|0
1634718410000|2021-10-20 08:26:50|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|0
1634718440000|2021-10-20 08:27:20|6290.59|6290.59|6293.45|6293.45|6293.45|6293.45|6290.59|6290.59|0
1634718460000|2021-10-20 08:27:40|6294.32|6294.32|6294.25|6294.25|6294.32|6294.32|6294.25|6294.25|0
1634718470000|2021-10-20 08:27:50|6294.49|6294.49|6294.49|6294.49|6294.49|6294.49|6294.49|6294.49|0
1634718480000|2021-10-20 08:28:00|6294.2|6294.2|6294.2|6294.2|6294.2|6294.2|6294.2|6294.2|0
1634718490000|2021-10-20 08:28:10|6294.77|6294.77|6294.99|6294.99|6294.99|6294.99|6294.77|6294.77|0
1634718500000|2021-10-20 08:28:20|6295.28|6295.28|6295.29|6295.29|6295.29|6295.29|6295.28|6295.28|0
1634718510000|2021-10-20 08:28:30|6295.51|6295.51|6295.22|6295.22|6295.51|6295.51|6295.22|6295.22|0
1634718540000|2021-10-20 08:29:00|6294.98|6294.98|6294.98|6294.98|6294.98|6294.98|6294.98|6294.98|0
1634718550000|2021-10-20 08:29:10|6293.97|6293.97|6294.26|6294.26|6294.26|6294.26|6293.97|6293.97|0
1634718560000|2021-10-20 08:29:20|6294.55|6294.55|6295.08|6295.08|6295.08|6295.08|6294.55|6294.55|0
1634718570000|2021-10-20 08:29:30|6295.37|6295.37|6296.04|6296.04|6296.04|6296.04|6295.37|6295.37|0
1634718580000|2021-10-20 08:29:40|6296.27|6296.27|6296.27|6296.27|6296.27|6296.27|6296.27|6296.27|0
1634718590000|2021-10-20 08:29:50|6296.29|6296.29|6298.23|6298.23|6298.23|6298.23|6296.29|6296.29|0
1634718600000|2021-10-20 08:30:00|6298.69|6298.69|6298.69|6298.69|6298.69|6298.69|6298.69|6298.69|0
1634718610000|2021-10-20 08:30:10|6298.76|6298.76|6298.76|6298.76|6298.76|6298.76|6298.76|6298.76|0
1634718620000|2021-10-20 08:30:20|6298.33|6298.33|6298.33|6298.33|6298.33|6298.33|6298.33|6298.33|0
1634718630000|2021-10-20 08:30:30|6298.41|6298.41|6298.15|6298.15|6298.41|6298.41|6298.15|6298.15|0
1634718640000|2021-10-20 08:30:40|6297.93|6297.93|6297.93|6297.93|6297.93|6297.93|6297.93|6297.93|0
1634718660000|2021-10-20 08:31:00|6297.69|6297.69|6296.93|6296.93|6297.69|6297.69|6296.93|6296.93|0
1634718670000|2021-10-20 08:31:10|6296.91|6296.91|6296.17|6296.17|6296.91|6296.91|6296.17|6296.17|0
1634718690000|2021-10-20 08:31:30|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|0
1634718700000|2021-10-20 08:31:40|6296.44|6296.44|6295.39|6295.39|6296.44|6296.44|6295.39|6295.39|0
1634718710000|2021-10-20 08:31:50|6295.1|6295.1|6294.11|6294.11|6295.1|6295.1|6294.11|6294.11|0
1634718720000|2021-10-20 08:32:00|6294.4|6294.4|6295.91|6295.91|6295.91|6295.91|6294.4|6294.4|0
1634718730000|2021-10-20 08:32:10|6295.62|6295.62|6295.4|6295.4|6295.62|6295.62|6295.4|6295.4|0
1634718740000|2021-10-20 08:32:20|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|0
1634718750000|2021-10-20 08:32:30|6294.97|6294.97|6294.97|6294.97|6294.97|6294.97|6294.97|6294.97|0
1634718760000|2021-10-20 08:32:40|6295.69|6295.69|6295.69|6295.69|6295.69|6295.69|6295.69|6295.69|0
1634718770000|2021-10-20 08:32:50|6295.98|6295.98|6295.22|6295.22|6295.98|6295.98|6295.22|6295.22|0
1634718780000|2021-10-20 08:33:00|6294.69|6294.69|6294.65|6294.65|6294.69|6294.69|6294.65|6294.65|0
1634718790000|2021-10-20 08:33:10|6294.44|6294.44|6294.73|6294.73|6294.73|6294.73|6294.44|6294.44|0
1634718800000|2021-10-20 08:33:20|6294.71|6294.71|6294.42|6294.42|6294.71|6294.71|6294.42|6294.42|0
1634718810000|2021-10-20 08:33:30|6293.7|6293.7|6293.99|6293.99|6293.99|6293.99|6293.7|6293.7|0
1634718820000|2021-10-20 08:33:40|6293.27|6293.27|6293.96|6293.96|6293.96|6293.96|6293.27|6293.27|0
1634718830000|2021-10-20 08:33:50|6294.54|6294.54|6295.33|6295.33|6295.33|6295.33|6294.54|6294.54|0
1634718850000|2021-10-20 08:34:10|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|0
1634718870000|2021-10-20 08:34:30|6295.94|6295.94|6295.94|6295.94|6295.94|6295.94|6295.94|6295.94|0
1634718890000|2021-10-20 08:34:50|6295.91|6295.91|6295.91|6295.91|6295.91|6295.91|6295.91|6295.91|0
1634718900000|2021-10-20 08:35:00|6296.2|6296.2|6296.2|6296.2|6296.2|6296.2|6296.2|6296.2|0
1634718910000|2021-10-20 08:35:10|6296.17|6296.17|6293.73|6293.73|6296.17|6296.17|6293.73|6293.73|0
1634718930000|2021-10-20 08:35:30|6293.75|6293.75|6293.97|6293.97|6294.26|6294.26|6293.75|6293.75|0
1634718940000|2021-10-20 08:35:40|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|0
1634718950000|2021-10-20 08:35:50|6293.89|6293.89|6293.89|6293.89|6293.89|6293.89|6293.89|6293.89|0
1634718960000|2021-10-20 08:36:00|6294.18|6294.18|6294.18|6294.18|6294.18|6294.18|6294.18|6294.18|0
1634718970000|2021-10-20 08:36:10|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|0
1634718980000|2021-10-20 08:36:20|6294.9|6294.9|6295.25|6295.25|6295.25|6295.25|6294.82|6294.82|0
1634718990000|2021-10-20 08:36:30|6295.92|6295.92|6295.92|6295.92|6295.92|6295.92|6295.92|6295.92|0
1634719000000|2021-10-20 08:36:40|6295.7|6295.7|6293.48|6293.48|6295.7|6295.7|6293.48|6293.48|0
1634719010000|2021-10-20 08:36:50|6292.29|6292.29|6292.52|6292.52|6292.52|6292.52|6292.29|6292.29|0
1634719020000|2021-10-20 08:37:00|6292.47|6292.47|6292.45|6292.45|6292.74|6292.74|6292.18|6292.18|0
1634719030000|2021-10-20 08:37:10|6292.16|6292.16|6291.52|6291.52|6292.16|6292.16|6291.52|6291.52|0
1634719040000|2021-10-20 08:37:20|6290.57|6290.57|6290.35|6290.35|6290.57|6290.57|6290.35|6290.35|0
1634719050000|2021-10-20 08:37:30|6290.11|6290.11|6291.62|6291.62|6291.62|6291.62|6290.11|6290.11|0
1634719060000|2021-10-20 08:37:40|6290.91|6290.91|6290.91|6290.91|6290.91|6290.91|6290.91|6290.91|0
1634719070000|2021-10-20 08:37:50|6291.19|6291.19|6291.19|6291.19|6291.19|6291.19|6291.19|6291.19|0
1634719080000|2021-10-20 08:38:00|6292.12|6292.12|6291.68|6291.68|6292.12|6292.12|6291.68|6291.68|0
1634719100000|2021-10-20 08:38:20|6292|6292|6294.49|6294.49|6294.49|6294.49|6292|6292|0
1634719110000|2021-10-20 08:38:30|6294.73|6294.73|6294.93|6294.93|6294.94|6294.94|6294.73|6294.73|0
1634719120000|2021-10-20 08:38:40|6294.5|6294.5|6293.92|6293.92|6294.5|6294.5|6293.92|6293.92|0
1634719130000|2021-10-20 08:38:50|6293.63|6293.63|6293.39|6293.39|6293.68|6293.68|6293.39|6293.39|0
1634719140000|2021-10-20 08:39:00|6292.75|6292.75|6292.75|6292.75|6292.75|6292.75|6292.75|6292.75|0
1634719150000|2021-10-20 08:39:10|6292.77|6292.77|6291.36|6291.36|6292.77|6292.77|6291.36|6291.36|0
1634719160000|2021-10-20 08:39:20|6290.78|6290.78|6291.07|6291.07|6291.07|6291.07|6290.78|6290.78|0
1634719180000|2021-10-20 08:39:40|6291.36|6291.36|6291.65|6291.65|6291.65|6291.65|6291.36|6291.36|0
1634719190000|2021-10-20 08:39:50|6291.86|6291.86|6291.86|6291.86|6291.86|6291.86|6291.86|6291.86|0
1634719200000|2021-10-20 08:40:00|6291.57|6291.57|6291.96|6291.96|6292.04|6292.04|6291.56|6291.56|0
1634719210000|2021-10-20 08:40:10|6292.39|6292.39|6292.18|6292.18|6292.39|6292.39|6292.18|6292.18|0
1634719220000|2021-10-20 08:40:20|6291.96|6291.96|6291.46|6291.46|6291.96|6291.96|6291.38|6291.38|0
1634719230000|2021-10-20 08:40:30|6290.75|6290.75|6289.46|6289.46|6290.75|6290.75|6289.46|6289.46|0
1634719240000|2021-10-20 08:40:40|6289.17|6289.17|6288.93|6288.93|6289.17|6289.17|6288.93|6288.93|0
1634719250000|2021-10-20 08:40:50|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|0
1634719260000|2021-10-20 08:41:00|6289.46|6289.46|6289.24|6289.24|6289.46|6289.46|6288.95|6288.95|0
1634719270000|2021-10-20 08:41:10|6289.67|6289.67|6290.2|6290.2|6290.2|6290.2|6289.67|6289.67|0
1634719290000|2021-10-20 08:41:30|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|6290.84|0
1634719300000|2021-10-20 08:41:40|6291.56|6291.56|6291.56|6291.56|6291.56|6291.56|6291.56|6291.56|0
1634719310000|2021-10-20 08:41:50|6291.77|6291.77|6291.77|6291.77|6291.77|6291.77|6291.77|6291.77|0
1634719320000|2021-10-20 08:42:00|6291.79|6291.79|6291.5|6291.5|6291.79|6291.79|6291.5|6291.5|0
1634719330000|2021-10-20 08:42:10|6291.07|6291.07|6291.6|6291.6|6291.6|6291.6|6291.07|6291.07|0
1634719350000|2021-10-20 08:42:30|6291.84|6291.84|6291.84|6291.84|6291.84|6291.84|6291.84|6291.84|0
1634719360000|2021-10-20 08:42:40|6292.49|6292.49|6292.56|6292.56|6292.77|6292.77|6292.49|6292.49|0
1634719390000|2021-10-20 08:43:10|6293.47|6293.47|6294.37|6294.37|6294.37|6294.37|6293.47|6293.47|0
1634719400000|2021-10-20 08:43:20|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|0
1634719410000|2021-10-20 08:43:30|6294.9|6294.9|6295.12|6295.12|6295.12|6295.12|6294.9|6294.9|0
1634719420000|2021-10-20 08:43:40|6295.64|6295.64|6295.64|6295.64|6295.64|6295.64|6295.64|6295.64|0
1634719430000|2021-10-20 08:43:50|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|6295.86|0
1634719450000|2021-10-20 08:44:10|6296.77|6296.77|6296.77|6296.77|6296.77|6296.77|6296.77|6296.77|0
1634719460000|2021-10-20 08:44:20|6297.05|6297.05|6297.05|6297.05|6297.08|6297.08|6297.05|6297.05|0
1634719470000|2021-10-20 08:44:30|6296.77|6296.77|6296.77|6296.77|6296.77|6296.77|6296.77|6296.77|0
1634719480000|2021-10-20 08:44:40|6296.55|6296.55|6296.26|6296.26|6296.55|6296.55|6296.26|6296.26|0
1634719490000|2021-10-20 08:44:50|6295.97|6295.97|6296.01|6296.01|6296.02|6296.02|6295.73|6295.73|0
1634719500000|2021-10-20 08:45:00|6296.3|6296.3|6296.92|6296.92|6296.92|6296.92|6296.3|6296.3|0
1634719510000|2021-10-20 08:45:10|6297.16|6297.16|6297.16|6297.16|6297.16|6297.16|6297.16|6297.16|0
1634719520000|2021-10-20 08:45:20|6297.17|6297.17|6297.56|6297.56|6297.56|6297.56|6297.13|6297.13|0
1634719530000|2021-10-20 08:45:30|6298.14|6298.14|6298.36|6298.36|6298.36|6298.36|6298.14|6298.14|0
1634719540000|2021-10-20 08:45:40|6298.83|6298.83|6298.68|6298.68|6299.23|6299.23|6298.68|6298.68|0
1634719550000|2021-10-20 08:45:50|6298.66|6298.66|6298.66|6298.66|6298.66|6298.66|6298.66|6298.66|0
1634719570000|2021-10-20 08:46:10|6298.68|6298.68|6298.68|6298.68|6298.68|6298.68|6298.68|6298.68|0
1634719580000|2021-10-20 08:46:20|6298.47|6298.47|6298.76|6298.76|6298.76|6298.76|6298.47|6298.47|0
1634719590000|2021-10-20 08:46:30|6298.74|6298.74|6298.74|6298.74|6298.74|6298.74|6298.74|6298.74|0
1634719600000|2021-10-20 08:46:40|6298.75|6298.75|6298.46|6298.46|6298.75|6298.75|6298.46|6298.46|0
1634719610000|2021-10-20 08:46:50|6297.96|6297.96|6298.17|6298.17|6298.17|6298.17|6297.96|6297.96|0
1634719620000|2021-10-20 08:47:00|6297.46|6297.46|6295.74|6295.74|6297.47|6297.47|6295.74|6295.74|0
1634719640000|2021-10-20 08:47:20|6295.46|6295.46|6295.74|6295.74|6295.74|6295.74|6295.46|6295.46|0
1634719650000|2021-10-20 08:47:30|6295.46|6295.46|6295.44|6295.44|6295.46|6295.46|6295.42|6295.42|0
1634719660000|2021-10-20 08:47:40|6294.86|6294.86|6294.84|6294.84|6294.86|6294.86|6294.83|6294.83|0
1634719670000|2021-10-20 08:47:50|6295.42|6295.42|6296.54|6296.54|6296.54|6296.54|6295.42|6295.42|0
1634719690000|2021-10-20 08:48:10|6296.25|6296.25|6295.78|6295.78|6296.25|6296.25|6295.78|6295.78|0
1634719700000|2021-10-20 08:48:20|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|0
1634719720000|2021-10-20 08:48:40|6295.87|6295.87|6296.16|6296.16|6296.16|6296.16|6295.87|6295.87|0
1634719730000|2021-10-20 08:48:50|6296.12|6296.12|6298.63|6298.63|6298.63|6298.63|6296.12|6296.12|0
1634719740000|2021-10-20 08:49:00|6298.67|6298.67|6298.9|6298.9|6298.9|6298.9|6298.67|6298.67|0
1634719750000|2021-10-20 08:49:10|6298.92|6298.92|6298.87|6298.87|6299.15|6299.15|6298.87|6298.87|0
1634719760000|2021-10-20 08:49:20|6298.85|6298.85|6298.56|6298.56|6298.85|6298.85|6298.56|6298.56|0
1634719770000|2021-10-20 08:49:30|6298.8|6298.8|6298.8|6298.8|6298.8|6298.8|6298.8|6298.8|0
1634719780000|2021-10-20 08:49:40|6299.08|6299.08|6299.61|6299.61|6299.61|6299.61|6299.08|6299.08|0
1634719810000|2021-10-20 08:50:10|6300.76|6300.76|6301|6301|6301|6301|6300.76|6300.76|0
1634719820000|2021-10-20 08:50:20|6301.01|6301.01|6301.01|6301.01|6301.01|6301.01|6301.01|6301.01|0
1634719830000|2021-10-20 08:50:30|6301.25|6301.25|6302.21|6302.21|6302.21|6302.21|6301.25|6301.25|0
1634719840000|2021-10-20 08:50:40|6302.19|6302.19|6303.58|6303.58|6303.58|6303.58|6302.19|6302.19|0
1634719850000|2021-10-20 08:50:50|6304.66|6304.66|6304.21|6304.21|6304.66|6304.66|6304.21|6304.21|0
1634719860000|2021-10-20 08:51:00|6303.92|6303.92|6303.7|6303.7|6303.93|6303.93|6303.7|6303.7|0
1634719870000|2021-10-20 08:51:10|6303.72|6303.72|6303.44|6303.44|6303.72|6303.72|6303.44|6303.44|0
1634719880000|2021-10-20 08:51:20|6303.4|6303.4|6303.4|6303.4|6303.4|6303.4|6303.4|6303.4|0
1634719900000|2021-10-20 08:51:40|6303.42|6303.42|6303.4|6303.4|6303.42|6303.42|6303.4|6303.4|0
1634719910000|2021-10-20 08:51:50|6303.15|6303.15|6303.15|6303.15|6303.15|6303.15|6303.15|6303.15|0
1634719930000|2021-10-20 08:52:10|6302.14|6302.14|6303.03|6303.03|6303.03|6303.03|6302.14|6302.14|0
1634719940000|2021-10-20 08:52:20|6302.98|6302.98|6302.33|6302.33|6302.98|6302.98|6302.33|6302.33|0
1634719950000|2021-10-20 08:52:30|6302.04|6302.04|6302.04|6302.04|6302.04|6302.04|6302.04|6302.04|0
1634719960000|2021-10-20 08:52:40|6302.03|6302.03|6301.77|6301.77|6302.03|6302.03|6301.77|6301.77|0
1634719970000|2021-10-20 08:52:50|6301.72|6301.72|6301.72|6301.72|6301.72|6301.72|6301.72|6301.72|0
1634719980000|2021-10-20 08:53:00|6301.43|6301.43|6299.97|6299.97|6301.43|6301.43|6299.68|6299.68|0
1634719990000|2021-10-20 08:53:10|6299.68|6299.68|6299.18|6299.18|6300.26|6300.26|6299.18|6299.18|0
1634720000000|2021-10-20 08:53:20|6299.41|6299.41|6299.41|6299.41|6299.41|6299.41|6299.41|6299.41|0
1634720010000|2021-10-20 08:53:30|6299.2|6299.2|6299.2|6299.2|6299.2|6299.2|6299.2|6299.2|0
1634720030000|2021-10-20 08:53:50|6299.19|6299.19|6299.19|6299.19|6299.19|6299.19|6299.19|6299.19|0
1634720040000|2021-10-20 08:54:00|6298.9|6298.9|6297.73|6297.73|6298.9|6298.9|6297.73|6297.73|0
1634720050000|2021-10-20 08:54:10|6298.31|6298.31|6298.27|6298.27|6298.31|6298.31|6298.27|6298.27|0
1634720060000|2021-10-20 08:54:20|6299.18|6299.18|6299.65|6299.65|6299.65|6299.65|6299.18|6299.18|0
1634720070000|2021-10-20 08:54:30|6299.87|6299.87|6299.87|6299.87|6299.87|6299.87|6299.87|6299.87|0
1634720090000|2021-10-20 08:54:50|6300.45|6300.45|6301.4|6301.4|6301.4|6301.4|6300.45|6300.45|0
1634720100000|2021-10-20 08:55:00|6301.62|6301.62|6303.14|6303.14|6303.14|6303.14|6301.4|6301.4|0
1634720110000|2021-10-20 08:55:10|6302.91|6302.91|6302.91|6302.91|6302.94|6302.94|6302.91|6302.91|0
1634720120000|2021-10-20 08:55:20|6303.91|6303.91|6303.91|6303.91|6303.91|6303.91|6303.91|6303.91|0
1634720130000|2021-10-20 08:55:30|6304.2|6304.2|6305.01|6305.01|6305.01|6305.01|6304.2|6304.2|0
1634720140000|2021-10-20 08:55:40|6304.72|6304.72|6304.14|6304.14|6304.72|6304.72|6304.14|6304.14|0
1634720150000|2021-10-20 08:55:50|6304.15|6304.15|6303.66|6303.66|6304.39|6304.39|6303.66|6303.66|0
1634720160000|2021-10-20 08:56:00|6303.88|6303.88|6304.68|6304.68|6304.68|6304.68|6303.88|6303.88|0
1634720170000|2021-10-20 08:56:10|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|0
1634720180000|2021-10-20 08:56:20|6305.5|6305.5|6305.21|6305.21|6305.5|6305.5|6305.21|6305.21|0
1634720190000|2021-10-20 08:56:30|6305.85|6305.85|6305.19|6305.19|6305.85|6305.85|6305.19|6305.19|0
1634720210000|2021-10-20 08:56:50|6304.9|6304.9|6304.84|6304.84|6304.9|6304.9|6304.84|6304.84|0
1634720220000|2021-10-20 08:57:00|6304.62|6304.62|6304.09|6304.09|6304.67|6304.67|6304.09|6304.09|0
1634720230000|2021-10-20 08:57:10|6303.23|6303.23|6301.8|6301.8|6303.23|6303.23|6301.8|6301.8|0
1634720240000|2021-10-20 08:57:20|6301.51|6301.51|6301.29|6301.29|6301.51|6301.51|6301.29|6301.29|0
1634720250000|2021-10-20 08:57:30|6301.58|6301.58|6301.56|6301.56|6301.58|6301.58|6301.56|6301.56|0
1634720260000|2021-10-20 08:57:40|6300.98|6300.98|6300.98|6300.98|6300.98|6300.98|6300.98|6300.98|0
1634720270000|2021-10-20 08:57:50|6300.95|6300.95|6300.95|6300.95|6300.95|6300.95|6300.95|6300.95|0
1634720280000|2021-10-20 08:58:00|6300.74|6300.74|6301.08|6301.08|6301.08|6301.08|6300.02|6300.02|0
1634720290000|2021-10-20 08:58:10|6300.79|6300.79|6300.79|6300.79|6300.79|6300.79|6300.79|6300.79|0
1634720330000|2021-10-20 08:58:50|6300.55|6300.55|6300.89|6300.89|6300.89|6300.89|6300.31|6300.31|0
1634720340000|2021-10-20 08:59:00|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|0
1634720360000|2021-10-20 08:59:20|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|6302.03|0
1634720370000|2021-10-20 08:59:30|6302.92|6302.92|6303.73|6303.73|6303.73|6303.73|6302.92|6302.92|0
1634720380000|2021-10-20 08:59:40|6303.69|6303.69|6303.69|6303.69|6303.69|6303.69|6303.69|6303.69|0
1634720400000|2021-10-20 09:00:00|6303.4|6303.4|6303.85|6303.85|6303.85|6303.85|6303.4|6303.4|0
1634720410000|2021-10-20 09:00:10|6303.61|6303.61|6303.14|6303.14|6303.61|6303.61|6303.14|6303.14|0
1634720420000|2021-10-20 09:00:20|6302.85|6302.85|6302.85|6302.85|6302.85|6302.85|6302.85|6302.85|0
1634720430000|2021-10-20 09:00:30|6303.42|6303.42|6303.42|6303.42|6303.42|6303.42|6303.14|6303.14|0
1634720450000|2021-10-20 09:00:50|6303.33|6303.33|6303.4|6303.4|6303.4|6303.4|6303.33|6303.33|0
1634720460000|2021-10-20 09:01:00|6305.02|6305.02|6306.16|6306.16|6306.26|6306.26|6305|6305|0
1634720480000|2021-10-20 09:01:20|6306.4|6306.4|6307.41|6307.41|6307.41|6307.41|6306.4|6306.4|0
1634720490000|2021-10-20 09:01:30|6307.7|6307.7|6307.7|6307.7|6307.7|6307.7|6307.7|6307.7|0
1634720510000|2021-10-20 09:01:50|6307.66|6307.66|6307.88|6307.88|6307.88|6307.88|6307.66|6307.66|0
1634720520000|2021-10-20 09:02:00|6308.35|6308.35|6309.39|6309.39|6309.39|6309.39|6308.35|6308.35|0
1634720530000|2021-10-20 09:02:10|6309.6|6309.6|6309.34|6309.34|6309.94|6309.94|6309.22|6309.22|0
1634720540000|2021-10-20 09:02:20|6309.36|6309.36|6310.01|6310.01|6310.01|6310.01|6309.34|6309.34|0
1634720550000|2021-10-20 09:02:30|6309.58|6309.58|6308.36|6308.36|6309.58|6309.58|6308.31|6308.31|0
1634720560000|2021-10-20 09:02:40|6308.37|6308.37|6308.32|6308.32|6308.37|6308.37|6308.03|6308.03|0
1634720570000|2021-10-20 09:02:50|6308.03|6308.03|6309.36|6309.36|6309.36|6309.36|6308.03|6308.03|0
1634720590000|2021-10-20 09:03:10|6309.31|6309.31|6309.31|6309.31|6309.31|6309.31|6309.31|6309.31|0
1634720600000|2021-10-20 09:03:20|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|6309.55|0
1634720610000|2021-10-20 09:03:30|6309.31|6309.31|6308.23|6308.23|6309.31|6309.31|6308.23|6308.23|0
1634720620000|2021-10-20 09:03:40|6308.52|6308.52|6308.52|6308.52|6308.52|6308.52|6308.52|6308.52|0
1634720630000|2021-10-20 09:03:50|6308.73|6308.73|6309.4|6309.4|6309.4|6309.4|6308.73|6308.73|0
1634720640000|2021-10-20 09:04:00|6309.39|6309.39|6309.37|6309.37|6309.39|6309.39|6309.37|6309.37|0
1634720650000|2021-10-20 09:04:10|6309.39|6309.39|6309.5|6309.5|6309.5|6309.5|6309.39|6309.39|0
1634720660000|2021-10-20 09:04:20|6309.28|6309.28|6309.27|6309.27|6309.28|6309.28|6309.27|6309.27|0
1634720670000|2021-10-20 09:04:30|6309.35|6309.35|6309.35|6309.35|6309.35|6309.35|6309.35|6309.35|0
1634720680000|2021-10-20 09:04:40|6309.31|6309.31|6308.94|6308.94|6309.35|6309.35|6308.92|6308.92|0
1634720700000|2021-10-20 09:05:00|6309.23|6309.23|6308.65|6308.65|6309.23|6309.23|6308.65|6308.65|0
1634720710000|2021-10-20 09:05:10|6308.36|6308.36|6307.31|6307.31|6308.36|6308.36|6307.31|6307.31|0
1634720720000|2021-10-20 09:05:20|6307.29|6307.29|6306.8|6306.8|6307.29|6307.29|6306.8|6306.8|0
1634720730000|2021-10-20 09:05:30|6307.09|6307.09|6307.09|6307.09|6307.09|6307.09|6307.09|6307.09|0
1634720740000|2021-10-20 09:05:40|6307.32|6307.32|6307.11|6307.11|6307.32|6307.32|6307.11|6307.11|0
1634720750000|2021-10-20 09:05:50|6306.82|6306.82|6306.59|6306.59|6306.82|6306.82|6306.53|6306.53|0
1634720760000|2021-10-20 09:06:00|6306.61|6306.61|6312.54|6312.54|6312.54|6312.54|6306.61|6306.61|0
1634720780000|2021-10-20 09:06:20|6312.83|6312.83|6311.56|6311.56|6312.83|6312.83|6311.56|6311.56|0
1634720790000|2021-10-20 09:06:30|6311.8|6311.8|6311.8|6311.8|6311.8|6311.8|6311.8|6311.8|0
1634720810000|2021-10-20 09:06:50|6311.77|6311.77|6311.77|6311.77|6311.77|6311.77|6311.77|6311.77|0
1634720830000|2021-10-20 09:07:10|6311.83|6311.83|6312.06|6312.06|6312.06|6312.06|6311.83|6311.83|0
1634720840000|2021-10-20 09:07:20|6312.09|6312.09|6312.59|6312.59|6312.59|6312.59|6312.09|6312.09|0
1634720850000|2021-10-20 09:07:30|6312.58|6312.58|6311.91|6311.91|6312.58|6312.58|6311.91|6311.91|0
1634720860000|2021-10-20 09:07:40|6310.88|6310.88|6311.17|6311.17|6311.17|6311.17|6310.88|6310.88|0
1634720870000|2021-10-20 09:07:50|6310.95|6310.95|6310.66|6310.66|6310.95|6310.95|6310.37|6310.37|0
1634720880000|2021-10-20 09:08:00|6310.37|6310.37|6310.66|6310.66|6310.66|6310.66|6310.37|6310.37|0
1634720890000|2021-10-20 09:08:10|6311.57|6311.57|6312.15|6312.15|6312.15|6312.15|6311.57|6311.57|0
1634720900000|2021-10-20 09:08:20|6312.87|6312.87|6315.41|6315.41|6315.41|6315.41|6312.87|6312.87|0
1634720910000|2021-10-20 09:08:30|6314.83|6314.83|6314.89|6314.89|6314.94|6314.94|6314.83|6314.83|0
1634720920000|2021-10-20 09:08:40|6314.84|6314.84|6311.88|6311.88|6314.84|6314.84|6311.88|6311.88|0
1634720940000|2021-10-20 09:09:00|6309.79|6309.79|6310.37|6310.37|6310.37|6310.37|6309.79|6309.79|0
1634720950000|2021-10-20 09:09:10|6310.08|6310.08|6309.65|6309.65|6310.37|6310.37|6309.65|6309.65|0
1634720960000|2021-10-20 09:09:20|6309.36|6309.36|6309.11|6309.11|6309.4|6309.4|6309.11|6309.11|0
1634720970000|2021-10-20 09:09:30|6309.59|6309.59|6313.3|6313.3|6313.3|6313.3|6309.59|6309.59|0
1634720980000|2021-10-20 09:09:40|6313.23|6313.23|6313.14|6313.14|6313.23|6313.23|6313.14|6313.14|0
1634720990000|2021-10-20 09:09:50|6312.85|6312.85|6312.22|6312.22|6312.85|6312.85|6312.2|6312.2|0
1634721000000|2021-10-20 09:10:00|6312.27|6312.27|6311.98|6311.98|6312.27|6312.27|6311.98|6311.98|0
1634721010000|2021-10-20 09:10:10|6311.96|6311.96|6312.41|6312.41|6312.41|6312.41|6311.96|6311.96|0
1634721020000|2021-10-20 09:10:20|6312.5|6312.5|6312.48|6312.48|6312.52|6312.52|6312.45|6312.45|0
1634721030000|2021-10-20 09:10:30|6312.5|6312.5|6313.17|6313.17|6313.78|6313.78|6312.5|6312.5|0
1634721050000|2021-10-20 09:10:50|6313.75|6313.75|6313.73|6313.73|6313.76|6313.76|6313.73|6313.73|0
1634721060000|2021-10-20 09:11:00|6313.51|6313.51|6313.28|6313.28|6313.51|6313.51|6313.28|6313.28|0
1634721070000|2021-10-20 09:11:10|6313.56|6313.56|6313.28|6313.28|6313.56|6313.56|6312.99|6312.99|0
1634721080000|2021-10-20 09:11:20|6313.04|6313.04|6313.62|6313.62|6313.62|6313.62|6313.04|6313.04|0
1634721090000|2021-10-20 09:11:30|6313.9|6313.9|6313.9|6313.9|6313.9|6313.9|6313.9|6313.9|0
1634721100000|2021-10-20 09:11:40|6313.92|6313.92|6314.89|6314.89|6314.89|6314.89|6313.92|6313.92|0
1634721110000|2021-10-20 09:11:50|6314.91|6314.91|6314.91|6314.91|6314.91|6314.91|6314.91|6314.91|0
1634721120000|2021-10-20 09:12:00|6315.12|6315.12|6314.84|6314.84|6315.12|6315.12|6314.84|6314.84|0
1634721130000|2021-10-20 09:12:10|6314.36|6314.36|6314.07|6314.07|6314.36|6314.36|6314.07|6314.07|0
1634721150000|2021-10-20 09:12:30|6313.83|6313.83|6314.12|6314.12|6314.12|6314.12|6313.83|6313.83|0
1634721170000|2021-10-20 09:12:50|6315.41|6315.41|6315.89|6315.89|6315.89|6315.89|6314.98|6314.98|0
1634721180000|2021-10-20 09:13:00|6316.18|6316.18|6315.82|6315.82|6316.18|6316.18|6315.6|6315.6|0
1634721190000|2021-10-20 09:13:10|6315.53|6315.53|6315.29|6315.29|6315.53|6315.53|6315.29|6315.29|0
1634721200000|2021-10-20 09:13:20|6315.5|6315.5|6315.5|6315.5|6315.5|6315.5|6315.5|6315.5|0
1634721210000|2021-10-20 09:13:30|6316.08|6316.08|6316.82|6316.82|6316.82|6316.82|6316.08|6316.08|0
1634721220000|2021-10-20 09:13:40|6317.04|6317.04|6317.04|6317.04|6317.04|6317.04|6317.04|6317.04|0
1634721230000|2021-10-20 09:13:50|6316.54|6316.54|6316.6|6316.6|6316.6|6316.6|6316.54|6316.54|0
1634721240000|2021-10-20 09:14:00|6316.89|6316.89|6316.42|6316.42|6316.89|6316.89|6316.42|6316.42|0
1634721250000|2021-10-20 09:14:10|6316.45|6316.45|6316.45|6316.45|6316.45|6316.45|6316.45|6316.45|0
1634721260000|2021-10-20 09:14:20|6316.69|6316.69|6316.69|6316.69|6316.98|6316.98|6316.69|6316.69|0
1634721270000|2021-10-20 09:14:30|6316.71|6316.71|6317.29|6317.29|6317.29|6317.29|6316.71|6316.71|0
1634721280000|2021-10-20 09:14:40|6317.24|6317.24|6317.38|6317.38|6317.38|6317.38|6316.95|6316.95|0
1634721290000|2021-10-20 09:14:50|6317.17|6317.17|6316.45|6316.45|6317.17|6317.17|6316.45|6316.45|0
1634721300000|2021-10-20 09:15:00|6316.23|6316.23|6316.2|6316.2|6316.23|6316.23|6316.18|6316.18|0
1634721310000|2021-10-20 09:15:10|6316.18|6316.18|6316.18|6316.18|6316.18|6316.18|6316.18|6316.18|0
1634721320000|2021-10-20 09:15:20|6316.19|6316.19|6315.4|6315.4|6316.19|6316.19|6315.4|6315.4|0
1634721330000|2021-10-20 09:15:30|6315.39|6315.39|6315.95|6315.95|6315.95|6315.95|6315.39|6315.39|0
1634721340000|2021-10-20 09:15:40|6316.6|6316.6|6316.6|6316.6|6316.6|6316.6|6316.6|6316.6|0
1634721350000|2021-10-20 09:15:50|6316.38|6316.38|6315.95|6315.95|6316.38|6316.38|6315.66|6315.66|0
1634721360000|2021-10-20 09:16:00|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|6315.66|0
1634721370000|2021-10-20 09:16:10|6314.5|6314.5|6314.78|6314.78|6314.78|6314.78|6314.21|6314.21|0
1634721380000|2021-10-20 09:16:20|6315.07|6315.07|6315.29|6315.29|6315.29|6315.29|6315.07|6315.07|0
1634721390000|2021-10-20 09:16:30|6315.58|6315.58|6315.58|6315.58|6315.58|6315.58|6315.58|6315.58|0
1634721410000|2021-10-20 09:16:50|6314.91|6314.91|6314.93|6314.93|6314.93|6314.93|6314.91|6314.91|0
1634721420000|2021-10-20 09:17:00|6315.21|6315.21|6314.93|6314.93|6315.21|6315.21|6314.93|6314.93|0
1634721430000|2021-10-20 09:17:10|6314.94|6314.94|6315.56|6315.56|6316.14|6316.14|6314.94|6314.94|0
1634721440000|2021-10-20 09:17:20|6315.57|6315.57|6315.57|6315.57|6315.57|6315.57|6315.28|6315.28|0
1634721450000|2021-10-20 09:17:30|6315.56|6315.56|6317|6317|6317.28|6317.28|6315.56|6315.56|0
1634721460000|2021-10-20 09:17:40|6317.01|6317.01|6317.94|6317.94|6317.94|6317.94|6317.01|6317.01|0
1634721470000|2021-10-20 09:17:50|6318.16|6318.16|6318.16|6318.16|6318.16|6318.16|6318.16|6318.16|0
1634721480000|2021-10-20 09:18:00|6318.44|6318.44|6319.59|6319.59|6319.59|6319.59|6318.16|6318.16|0
1634721490000|2021-10-20 09:18:10|6319.87|6319.87|6319.92|6319.92|6319.92|6319.92|6319.87|6319.87|0
1634721500000|2021-10-20 09:18:20|6319.97|6319.97|6318.91|6318.91|6320.18|6320.18|6318.91|6318.91|0
1634721510000|2021-10-20 09:18:30|6318.93|6318.93|6319.24|6319.24|6319.24|6319.24|6318.93|6318.93|0
1634721520000|2021-10-20 09:18:40|6318.81|6318.81|6318.84|6318.84|6318.84|6318.84|6318.81|6318.81|0
1634721540000|2021-10-20 09:19:00|6318.87|6318.87|6319.28|6319.28|6319.37|6319.37|6318.87|6318.87|0
1634721550000|2021-10-20 09:19:10|6319.32|6319.32|6319.1|6319.1|6319.32|6319.32|6319.1|6319.1|0
1634721560000|2021-10-20 09:19:20|6318.89|6318.89|6318.89|6318.89|6318.89|6318.89|6318.89|6318.89|0
1634721570000|2021-10-20 09:19:30|6318.6|6318.6|6318.36|6318.36|6318.6|6318.6|6318.36|6318.36|0
1634721580000|2021-10-20 09:19:40|6318.12|6318.12|6318.12|6318.12|6318.12|6318.12|6318.12|6318.12|0
1634721590000|2021-10-20 09:19:50|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|6318.14|0
1634721600000|2021-10-20 09:20:00|6318.43|6318.43|6317.56|6317.56|6318.43|6318.43|6317.56|6317.56|0
1634721610000|2021-10-20 09:20:10|6317.27|6317.27|6317.27|6317.27|6317.27|6317.27|6317.27|6317.27|0
1634721620000|2021-10-20 09:20:20|6316.63|6316.63|6316.63|6316.63|6316.63|6316.63|6316.63|6316.63|0
1634721630000|2021-10-20 09:20:30|6316.15|6316.15|6316.08|6316.08|6316.15|6316.15|6316.08|6316.08|0
1634721640000|2021-10-20 09:20:40|6316.37|6316.37|6318.54|6318.54|6318.54|6318.54|6316.37|6316.37|0
1634721650000|2021-10-20 09:20:50|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|0
1634721660000|2021-10-20 09:21:00|6319.24|6319.24|6319.24|6319.24|6319.24|6319.24|6319.24|6319.24|0
1634721670000|2021-10-20 09:21:10|6319.29|6319.29|6318.78|6318.78|6319.29|6319.29|6318.78|6318.78|0
1634721680000|2021-10-20 09:21:20|6318.49|6318.49|6318.35|6318.35|6318.56|6318.56|6318.35|6318.35|0
1634721690000|2021-10-20 09:21:30|6318.06|6318.06|6317.77|6317.77|6318.06|6318.06|6317.77|6317.77|0
1634721700000|2021-10-20 09:21:40|6317.75|6317.75|6317.75|6317.75|6317.75|6317.75|6317.75|6317.75|0
1634721710000|2021-10-20 09:21:50|6318.04|6318.04|6317.75|6317.75|6318.04|6318.04|6317.75|6317.75|0
1634721720000|2021-10-20 09:22:00|6317.77|6317.77|6317.98|6317.98|6317.98|6317.98|6317.77|6317.77|0
1634721730000|2021-10-20 09:22:10|6317.27|6317.27|6317.27|6317.27|6317.27|6317.27|6317.27|6317.27|0
1634721740000|2021-10-20 09:22:20|6316.84|6316.84|6316.84|6316.84|6316.89|6316.89|6316.84|6316.84|0
1634721750000|2021-10-20 09:22:30|6316.8|6316.8|6316.8|6316.8|6316.8|6316.8|6316.8|6316.8|0
1634721780000|2021-10-20 09:23:00|6317.28|6317.28|6318.11|6318.11|6318.11|6318.11|6317.28|6317.28|0
1634721790000|2021-10-20 09:23:10|6318.06|6318.06|6318.04|6318.04|6318.06|6318.06|6318.04|6318.04|0
1634721800000|2021-10-20 09:23:20|6318.25|6318.25|6317.94|6317.94|6318.51|6318.51|6317.94|6317.94|0
1634721810000|2021-10-20 09:23:30|6317.92|6317.92|6316.28|6316.28|6317.92|6317.92|6316.28|6316.28|0
1634721820000|2021-10-20 09:23:40|6316.26|6316.26|6316.26|6316.26|6316.26|6316.26|6316.26|6316.26|0
1634721830000|2021-10-20 09:23:50|6315.78|6315.78|6315.49|6315.49|6315.78|6315.78|6315.49|6315.49|0
1634721840000|2021-10-20 09:24:00|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|0
1634721850000|2021-10-20 09:24:10|6317.53|6317.53|6317.83|6317.83|6317.83|6317.83|6317.53|6317.53|0
1634721860000|2021-10-20 09:24:20|6318.5|6318.5|6317.47|6317.47|6318.5|6318.5|6317.47|6317.47|0
1634721880000|2021-10-20 09:24:40|6317.04|6317.04|6316.75|6316.75|6317.04|6317.04|6316.75|6316.75|0
1634721890000|2021-10-20 09:24:50|6316.8|6316.8|6316.8|6316.8|6316.8|6316.8|6316.8|6316.8|0
1634721900000|2021-10-20 09:25:00|6316.57|6316.57|6315.35|6315.35|6316.57|6316.57|6315.35|6315.35|0
1634721910000|2021-10-20 09:25:10|6315.58|6315.58|6315.55|6315.55|6315.58|6315.58|6315.55|6315.55|0
1634721920000|2021-10-20 09:25:20|6315.33|6315.33|6314.39|6314.39|6315.33|6315.33|6314.39|6314.39|0
1634721930000|2021-10-20 09:25:30|6314.37|6314.37|6313.89|6313.89|6314.37|6314.37|6313.6|6313.6|0
1634721940000|2021-10-20 09:25:40|6313.9|6313.9|6313.92|6313.92|6313.92|6313.92|6313.9|6313.9|0
1634721950000|2021-10-20 09:25:50|6313.98|6313.98|6314.92|6314.92|6314.92|6314.92|6313.98|6313.98|0
1634721960000|2021-10-20 09:26:00|6313.98|6313.98|6313.48|6313.48|6313.98|6313.98|6313.48|6313.48|0
1634721970000|2021-10-20 09:26:10|6313.19|6313.19|6313.19|6313.19|6313.19|6313.19|6313.19|6313.19|0
1634721980000|2021-10-20 09:26:20|6312.9|6312.9|6312.68|6312.68|6312.9|6312.9|6312.68|6312.68|0
1634721990000|2021-10-20 09:26:30|6312.47|6312.47|6311.28|6311.28|6312.47|6312.47|6311.28|6311.28|0
1634722000000|2021-10-20 09:26:40|6311.27|6311.27|6309.6|6309.6|6311.27|6311.27|6309.6|6309.6|0
1634722010000|2021-10-20 09:26:50|6309.39|6309.39|6309.39|6309.39|6309.39|6309.39|6309.39|6309.39|0
1634722020000|2021-10-20 09:27:00|6309.96|6309.96|6311.17|6311.17|6311.17|6311.17|6309.96|6309.96|0
1634722030000|2021-10-20 09:27:10|6311.19|6311.19|6311.21|6311.21|6311.21|6311.21|6311.19|6311.19|0
1634722040000|2021-10-20 09:27:20|6311.5|6311.5|6313.21|6313.21|6313.21|6313.21|6311.5|6311.5|0
1634722060000|2021-10-20 09:27:40|6313.5|6313.5|6313.5|6313.5|6313.5|6313.5|6313.5|6313.5|0
1634722070000|2021-10-20 09:27:50|6313.74|6313.74|6313.43|6313.43|6313.74|6313.74|6313.43|6313.43|0
1634722080000|2021-10-20 09:28:00|6312.97|6312.97|6312.49|6312.49|6312.97|6312.97|6312.49|6312.49|0
1634722090000|2021-10-20 09:28:10|6312.45|6312.45|6312.91|6312.91|6312.91|6312.91|6312.45|6312.45|0
1634722100000|2021-10-20 09:28:20|6313.34|6313.34|6313.82|6313.82|6313.82|6313.82|6313.34|6313.34|0
1634722110000|2021-10-20 09:28:30|6313.38|6313.38|6313.38|6313.38|6313.38|6313.38|6313.38|6313.38|0
1634722120000|2021-10-20 09:28:40|6313.67|6313.67|6317.39|6317.39|6317.39|6317.39|6313.67|6313.67|0
1634722130000|2021-10-20 09:28:50|6317.68|6317.68|6317.73|6317.73|6317.73|6317.73|6317.68|6317.68|0
1634722140000|2021-10-20 09:29:00|6317.22|6317.22|6317.2|6317.2|6317.22|6317.22|6317.2|6317.2|0
1634722150000|2021-10-20 09:29:10|6317.48|6317.48|6317.54|6317.54|6317.54|6317.54|6317.48|6317.48|0
1634722160000|2021-10-20 09:29:20|6317.25|6317.25|6317.92|6317.92|6317.92|6317.92|6317.25|6317.25|0
1634722170000|2021-10-20 09:29:30|6318.13|6318.13|6318.13|6318.13|6318.13|6318.13|6318.13|6318.13|0
1634722180000|2021-10-20 09:29:40|6318.15|6318.15|6318.17|6318.17|6318.17|6318.17|6318.15|6318.15|0
1634722190000|2021-10-20 09:29:50|6317.88|6317.88|6318.17|6318.17|6318.17|6318.17|6317.88|6317.88|0
1634722200000|2021-10-20 09:30:00|6316.9|6316.9|6316.87|6316.87|6316.9|6316.9|6316.58|6316.58|0
1634722210000|2021-10-20 09:30:10|6316.9|6316.9|6316.93|6316.93|6316.93|6316.93|6316.9|6316.9|0
1634722220000|2021-10-20 09:30:20|6317.22|6317.22|6318.9|6318.9|6318.9|6318.9|6317.22|6317.22|0
1634722230000|2021-10-20 09:30:30|6319.12|6319.12|6319.39|6319.39|6319.39|6319.39|6318.82|6318.82|0
1634722240000|2021-10-20 09:30:40|6319.11|6319.11|6318.49|6318.49|6319.56|6319.56|6318.49|6318.49|0
1634722250000|2021-10-20 09:30:50|6318.48|6318.48|6318.48|6318.48|6318.48|6318.48|6318.48|6318.48|0
1634722260000|2021-10-20 09:31:00|6318.24|6318.24|6318.24|6318.24|6318.24|6318.24|6318.24|6318.24|0
1634722280000|2021-10-20 09:31:20|6318.2|6318.2|6318.2|6318.2|6318.2|6318.2|6318.2|6318.2|0
1634722290000|2021-10-20 09:31:30|6318.22|6318.22|6317.18|6317.18|6318.22|6318.22|6317.18|6317.18|0
1634722300000|2021-10-20 09:31:40|6317.47|6317.47|6316.98|6316.98|6317.47|6317.47|6316.98|6316.98|0
1634722310000|2021-10-20 09:31:50|6317.22|6317.22|6317.45|6317.45|6317.45|6317.45|6317.22|6317.22|0
1634722320000|2021-10-20 09:32:00|6317.22|6317.22|6316.94|6316.94|6317.22|6317.22|6316.94|6316.94|0
1634722330000|2021-10-20 09:32:10|6316.91|6316.91|6316.21|6316.21|6316.91|6316.91|6316.21|6316.21|0
1634722350000|2021-10-20 09:32:30|6315.92|6315.92|6315.69|6315.69|6315.92|6315.92|6315.69|6315.69|0
1634722370000|2021-10-20 09:32:50|6315.26|6315.26|6315.26|6315.26|6315.26|6315.26|6315.26|6315.26|0
1634722380000|2021-10-20 09:33:00|6315.02|6315.02|6315.02|6315.02|6315.02|6315.02|6315.02|6315.02|0
1634722390000|2021-10-20 09:33:10|6315.31|6315.31|6314.26|6314.26|6315.31|6315.31|6314.26|6314.26|0
1634722400000|2021-10-20 09:33:20|6314.04|6314.04|6313.73|6313.73|6314.04|6314.04|6313.73|6313.73|0
1634722410000|2021-10-20 09:33:30|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|0
1634722420000|2021-10-20 09:33:40|6313.27|6313.27|6314.46|6314.46|6314.49|6314.49|6313.27|6313.27|0
1634722430000|2021-10-20 09:33:50|6314.03|6314.03|6313.54|6313.54|6314.03|6314.03|6313.54|6313.54|0
1634722450000|2021-10-20 09:34:10|6313.01|6313.01|6313.01|6313.01|6313.01|6313.01|6313.01|6313.01|0
1634722460000|2021-10-20 09:34:20|6313.25|6313.25|6313.25|6313.25|6313.25|6313.25|6313.25|6313.25|0
1634722470000|2021-10-20 09:34:30|6312.82|6312.82|6312.82|6312.82|6312.82|6312.82|6312.82|6312.82|0
1634722480000|2021-10-20 09:34:40|6312.85|6312.85|6313.29|6313.29|6313.29|6313.29|6312.85|6312.85|0
1634722490000|2021-10-20 09:34:50|6314.32|6314.32|6315.28|6315.28|6315.28|6315.28|6314.32|6314.32|0
1634722510000|2021-10-20 09:35:10|6315.26|6315.26|6315.33|6315.33|6315.33|6315.33|6315.26|6315.26|0
1634722520000|2021-10-20 09:35:20|6315.35|6315.35|6315.35|6315.35|6315.35|6315.35|6315.35|6315.35|0
1634722530000|2021-10-20 09:35:30|6315.32|6315.32|6315.1|6315.1|6315.32|6315.32|6315.1|6315.1|0
1634722540000|2021-10-20 09:35:40|6314.15|6314.15|6314.15|6314.15|6314.15|6314.15|6314.15|6314.15|0
1634722550000|2021-10-20 09:35:50|6313.29|6313.29|6313.72|6313.72|6313.72|6313.72|6313.29|6313.29|0
1634722560000|2021-10-20 09:36:00|6313.74|6313.74|6315.04|6315.04|6315.04|6315.04|6313.74|6313.74|0
1634722570000|2021-10-20 09:36:10|6314.75|6314.75|6314.75|6314.75|6314.75|6314.75|6314.75|6314.75|0
1634722580000|2021-10-20 09:36:20|6314.74|6314.74|6314.66|6314.66|6314.74|6314.74|6314.44|6314.44|0
1634722590000|2021-10-20 09:36:30|6314.44|6314.44|6314.44|6314.44|6314.44|6314.44|6314.44|6314.44|0
1634722600000|2021-10-20 09:36:40|6314.15|6314.15|6313.17|6313.17|6314.15|6314.15|6313.17|6313.17|0
1634722610000|2021-10-20 09:36:50|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|6313.2|0
1634722630000|2021-10-20 09:37:10|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|0
1634722640000|2021-10-20 09:37:20|6313.47|6313.47|6314.72|6314.72|6314.72|6314.72|6313.47|6313.47|0
1634722660000|2021-10-20 09:37:40|6315.01|6315.01|6315.2|6315.2|6315.2|6315.2|6314.72|6314.72|0
1634722680000|2021-10-20 09:38:00|6315.41|6315.41|6315.67|6315.67|6315.67|6315.67|6315.41|6315.41|0
1634722690000|2021-10-20 09:38:10|6316.41|6316.41|6316.41|6316.41|6316.41|6316.41|6316.41|6316.41|0
1634722720000|2021-10-20 09:38:40|6316.44|6316.44|6316.46|6316.46|6316.46|6316.46|6316.44|6316.44|0
1634722740000|2021-10-20 09:39:00|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|0
1634722750000|2021-10-20 09:39:10|6315.64|6315.64|6315.64|6315.64|6315.64|6315.64|6315.64|6315.64|0
1634722760000|2021-10-20 09:39:20|6315.93|6315.93|6316.22|6316.22|6316.22|6316.22|6315.93|6315.93|0
1634722770000|2021-10-20 09:39:30|6315.93|6315.93|6315.95|6315.95|6315.95|6315.95|6315.88|6315.88|0
1634722780000|2021-10-20 09:39:40|6315.94|6315.94|6315.94|6315.94|6315.94|6315.94|6315.94|6315.94|0
1634722790000|2021-10-20 09:39:50|6315.65|6315.65|6315.36|6315.36|6315.65|6315.65|6315.36|6315.36|0
1634722800000|2021-10-20 09:40:00|6315.31|6315.31|6314.37|6314.37|6315.31|6315.31|6314.37|6314.37|0
1634722810000|2021-10-20 09:40:10|6314.59|6314.59|6314.35|6314.35|6314.59|6314.59|6314.35|6314.35|0
1634722820000|2021-10-20 09:40:20|6314.64|6314.64|6314.67|6314.67|6314.67|6314.67|6314.64|6314.64|0
1634722850000|2021-10-20 09:40:50|6314.71|6314.71|6314.71|6314.71|6314.71|6314.71|6314.71|6314.71|0
1634722860000|2021-10-20 09:41:00|6314.02|6314.02|6312.2|6312.2|6314.02|6314.02|6312.2|6312.2|0
1634722870000|2021-10-20 09:41:10|6311.97|6311.97|6311.97|6311.97|6311.97|6311.97|6311.97|6311.97|0
1634722890000|2021-10-20 09:41:30|6312|6312|6312.02|6312.02|6312.02|6312.02|6311.99|6311.99|0
1634722900000|2021-10-20 09:41:40|6312.03|6312.03|6312.03|6312.03|6312.03|6312.03|6312.03|6312.03|0
1634722910000|2021-10-20 09:41:50|6312.05|6312.05|6312.06|6312.06|6312.06|6312.06|6312.05|6312.05|0
1634722920000|2021-10-20 09:42:00|6312.35|6312.35|6313.3|6313.3|6313.3|6313.3|6312.31|6312.31|0
1634722930000|2021-10-20 09:42:10|6313.06|6313.06|6313.53|6313.53|6313.53|6313.53|6313.06|6313.06|0
1634722960000|2021-10-20 09:42:40|6313.75|6313.75|6313.75|6313.75|6313.75|6313.75|6313.75|6313.75|0
1634722980000|2021-10-20 09:43:00|6313.73|6313.73|6313.73|6313.73|6313.73|6313.73|6313.73|6313.73|0
1634723000000|2021-10-20 09:43:20|6313.02|6313.02|6313.73|6313.73|6313.73|6313.73|6313.02|6313.02|0
1634723010000|2021-10-20 09:43:30|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|0
1634723020000|2021-10-20 09:43:40|6314|6314|6313.47|6313.47|6314|6314|6313.47|6313.47|0
1634723030000|2021-10-20 09:43:50|6313.9|6313.9|6314.12|6314.12|6314.14|6314.14|6313.9|6313.9|0
1634723040000|2021-10-20 09:44:00|6314.11|6314.11|6314.11|6314.11|6314.11|6314.11|6314.11|6314.11|0
1634723050000|2021-10-20 09:44:10|6313.87|6313.87|6314.8|6314.8|6314.8|6314.8|6313.87|6313.87|0
1634723060000|2021-10-20 09:44:20|6315.09|6315.09|6314.87|6314.87|6315.09|6315.09|6314.85|6314.85|0
1634723070000|2021-10-20 09:44:30|6314.58|6314.58|6317.21|6317.21|6317.21|6317.21|6314.58|6314.58|0
1634723080000|2021-10-20 09:44:40|6317.45|6317.45|6317.13|6317.13|6317.47|6317.47|6317.13|6317.13|0
1634723090000|2021-10-20 09:44:50|6317.42|6317.42|6317.42|6317.42|6317.42|6317.42|6317.42|6317.42|0
1634723100000|2021-10-20 09:45:00|6316.94|6316.94|6316.65|6316.65|6316.94|6316.94|6316.65|6316.65|0
1634723110000|2021-10-20 09:45:10|6317.28|6317.28|6315.99|6315.99|6317.28|6317.28|6315.99|6315.99|0
1634723120000|2021-10-20 09:45:20|6315.97|6315.97|6315.39|6315.39|6315.97|6315.97|6315.39|6315.39|0
1634723130000|2021-10-20 09:45:30|6315.11|6315.11|6315.11|6315.11|6315.11|6315.11|6315.11|6315.11|0
1634723140000|2021-10-20 09:45:40|6315.34|6315.34|6315.34|6315.34|6315.34|6315.34|6315.34|6315.34|0
1634723170000|2021-10-20 09:46:10|6315.32|6315.32|6315.15|6315.15|6315.32|6315.32|6315.11|6315.11|0
1634723180000|2021-10-20 09:46:20|6315.44|6315.44|6316.01|6316.01|6316.01|6316.01|6315.44|6315.44|0
1634723200000|2021-10-20 09:46:40|6315.72|6315.72|6315.72|6315.72|6315.72|6315.72|6315.72|6315.72|0
1634723230000|2021-10-20 09:47:10|6315.69|6315.69|6315.21|6315.21|6315.69|6315.69|6314.92|6314.92|0
1634723240000|2021-10-20 09:47:20|6314.92|6314.92|6316.4|6316.4|6316.4|6316.4|6314.92|6314.92|0
1634723250000|2021-10-20 09:47:30|6316.93|6316.93|6316.69|6316.69|6316.93|6316.93|6316.69|6316.69|0
1634723270000|2021-10-20 09:47:50|6316.4|6316.4|6316.98|6316.98|6316.98|6316.98|6316.4|6316.4|0
1634723280000|2021-10-20 09:48:00|6317.27|6317.27|6317.31|6317.31|6317.31|6317.31|6317.27|6317.27|0
1634723310000|2021-10-20 09:48:30|6317.78|6317.78|6318.05|6318.05|6318.58|6318.58|6317.78|6317.78|0
1634723320000|2021-10-20 09:48:40|6317.83|6317.83|6317.14|6317.14|6317.83|6317.83|6317.14|6317.14|0
1634723330000|2021-10-20 09:48:50|6317.15|6317.15|6317.39|6317.39|6317.39|6317.39|6317.15|6317.15|0
1634723360000|2021-10-20 09:49:20|6317.68|6317.68|6317.39|6317.39|6317.68|6317.68|6317.39|6317.39|0
1634723370000|2021-10-20 09:49:30|6317.15|6317.15|6317.15|6317.15|6317.15|6317.15|6317.15|6317.15|0
1634723380000|2021-10-20 09:49:40|6317.63|6317.63|6317.61|6317.61|6317.63|6317.63|6317.61|6317.61|0
1634723390000|2021-10-20 09:49:50|6316.82|6316.82|6316.82|6316.82|6316.82|6316.82|6316.82|6316.82|0
1634723400000|2021-10-20 09:50:00|6316.81|6316.81|6317.57|6317.57|6317.86|6317.86|6316.81|6316.81|0
1634723410000|2021-10-20 09:50:10|6319.06|6319.06|6319.29|6319.29|6319.29|6319.29|6319.06|6319.06|0
1634723430000|2021-10-20 09:50:30|6319.53|6319.53|6319.37|6319.37|6319.82|6319.82|6318.94|6318.94|0
1634723440000|2021-10-20 09:50:40|6319.28|6319.28|6319.23|6319.23|6319.28|6319.28|6319.23|6319.23|0
1634723450000|2021-10-20 09:50:50|6319.45|6319.45|6321.62|6321.62|6321.62|6321.62|6319.45|6319.45|0
1634723460000|2021-10-20 09:51:00|6321.86|6321.86|6322.08|6322.08|6322.51|6322.51|6321.86|6321.86|0
1634723470000|2021-10-20 09:51:10|6321.84|6321.84|6321.47|6321.47|6321.84|6321.84|6321.47|6321.47|0
1634723480000|2021-10-20 09:51:20|6321.04|6321.04|6321.55|6321.55|6321.55|6321.55|6321.04|6321.04|0
1634723500000|2021-10-20 09:51:40|6321.26|6321.26|6320.76|6320.76|6321.26|6321.26|6320.76|6320.76|0
1634723510000|2021-10-20 09:51:50|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|0
1634723540000|2021-10-20 09:52:20|6320.3|6320.3|6320.3|6320.3|6320.3|6320.3|6320.3|6320.3|0
1634723560000|2021-10-20 09:52:40|6320.59|6320.59|6321.45|6321.45|6321.45|6321.45|6320.59|6320.59|0
1634723570000|2021-10-20 09:52:50|6320.87|6320.87|6320.87|6320.87|6320.87|6320.87|6320.87|6320.87|0
1634723580000|2021-10-20 09:53:00|6321.16|6321.16|6319.09|6319.09|6321.16|6321.16|6319.09|6319.09|0
1634723590000|2021-10-20 09:53:10|6319.33|6319.33|6318.68|6318.68|6319.33|6319.33|6318.68|6318.68|0
1634723600000|2021-10-20 09:53:20|6318.66|6318.66|6318.68|6318.68|6318.68|6318.68|6318.66|6318.66|0
1634723610000|2021-10-20 09:53:30|6318.65|6318.65|6318.61|6318.61|6318.65|6318.65|6318.61|6318.61|0
1634723620000|2021-10-20 09:53:40|6318.62|6318.62|6320.31|6320.31|6320.31|6320.31|6318.6|6318.6|0
1634723630000|2021-10-20 09:53:50|6320.36|6320.36|6321.9|6321.9|6321.9|6321.9|6320.36|6320.36|0
1634723650000|2021-10-20 09:54:10|6322.19|6322.19|6322.19|6322.19|6322.19|6322.19|6322.19|6322.19|0
1634723660000|2021-10-20 09:54:20|6322.14|6322.14|6321.64|6321.64|6322.36|6322.36|6321.64|6321.64|0
1634723670000|2021-10-20 09:54:30|6321.62|6321.62|6321.61|6321.61|6321.62|6321.62|6321.61|6321.61|0
1634723680000|2021-10-20 09:54:40|6320.63|6320.63|6320.63|6320.63|6320.63|6320.63|6320.63|6320.63|0
1634723690000|2021-10-20 09:54:50|6320.34|6320.34|6319.81|6319.81|6320.34|6320.34|6319.81|6319.81|0
1634723700000|2021-10-20 09:55:00|6320.1|6320.1|6319.55|6319.55|6320.22|6320.22|6319.55|6319.55|0
1634723710000|2021-10-20 09:55:10|6319.84|6319.84|6319.63|6319.63|6319.87|6319.87|6319.63|6319.63|0
1634723720000|2021-10-20 09:55:20|6319.34|6319.34|6319.34|6319.34|6319.34|6319.34|6319.34|6319.34|0
1634723730000|2021-10-20 09:55:30|6319.77|6319.77|6320.48|6320.48|6320.48|6320.48|6319.77|6319.77|0
1634723750000|2021-10-20 09:55:50|6320.53|6320.53|6320.53|6320.53|6320.53|6320.53|6320.53|6320.53|0
1634723760000|2021-10-20 09:56:00|6320.77|6320.77|6320.77|6320.77|6320.77|6320.77|6320.77|6320.77|0
1634723780000|2021-10-20 09:56:20|6320.29|6320.29|6321.25|6321.25|6321.25|6321.25|6320.29|6320.29|0
1634723790000|2021-10-20 09:56:30|6321.68|6321.68|6321.89|6321.89|6321.89|6321.89|6321.68|6321.68|0
1634723800000|2021-10-20 09:56:40|6322.13|6322.13|6322.13|6322.13|6322.13|6322.13|6322.13|6322.13|0
1634723810000|2021-10-20 09:56:50|6321.89|6321.89|6321.89|6321.89|6321.89|6321.89|6321.89|6321.89|0
1634723830000|2021-10-20 09:57:10|6321.68|6321.68|6321.38|6321.38|6321.89|6321.89|6321.38|6321.38|0
1634723850000|2021-10-20 09:57:30|6321.85|6321.85|6321.99|6321.99|6322.57|6322.57|6321.85|6321.85|0
1634723860000|2021-10-20 09:57:40|6322.28|6322.28|6322.55|6322.55|6322.55|6322.55|6322.28|6322.28|0
1634723880000|2021-10-20 09:58:00|6322.79|6322.79|6323.06|6323.06|6323.06|6323.06|6322.77|6322.77|0
1634723900000|2021-10-20 09:58:20|6323.25|6323.25|6323.25|6323.25|6323.25|6323.25|6323.25|6323.25|0
1634723910000|2021-10-20 09:58:30|6323.22|6323.22|6323.22|6323.22|6323.22|6323.22|6323.22|6323.22|0
1634723920000|2021-10-20 09:58:40|6323.43|6323.43|6323.67|6323.67|6323.67|6323.67|6323.43|6323.43|0
1634723930000|2021-10-20 09:58:50|6324.46|6324.46|6325.72|6325.72|6325.72|6325.72|6324.46|6324.46|0
1634723940000|2021-10-20 09:59:00|6325.51|6325.51|6325.24|6325.24|6325.51|6325.51|6325.22|6325.22|0
1634723950000|2021-10-20 09:59:10|6325.01|6325.01|6325.01|6325.01|6325.01|6325.01|6325.01|6325.01|0
1634723960000|2021-10-20 09:59:20|6324.79|6324.79|6323.33|6323.33|6324.79|6324.79|6323.32|6323.32|0
1634723970000|2021-10-20 09:59:30|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|0
1634723990000|2021-10-20 09:59:50|6324.2|6324.2|6324.2|6324.2|6324.2|6324.2|6324.2|6324.2|0
1634724000000|2021-10-20 10:00:00|6324.67|6324.67|6325.42|6325.42|6325.42|6325.42|6324.67|6324.67|0
1634724010000|2021-10-20 10:00:10|6325.65|6325.65|6324.89|6324.89|6325.65|6325.65|6324.89|6324.89|0
1634724020000|2021-10-20 10:00:20|6324.36|6324.36|6324.36|6324.36|6324.36|6324.36|6324.36|6324.36|0
1634724040000|2021-10-20 10:00:40|6324.4|6324.4|6324.4|6324.4|6324.4|6324.4|6324.4|6324.4|0
1634724050000|2021-10-20 10:00:50|6324.42|6324.42|6324.42|6324.42|6324.42|6324.42|6324.42|6324.42|0
1634724060000|2021-10-20 10:01:00|6324.71|6324.71|6324.18|6324.18|6324.71|6324.71|6324.18|6324.18|0
1634724070000|2021-10-20 10:01:10|6323.95|6323.95|6323.66|6323.66|6323.95|6323.95|6323.66|6323.66|0
1634724080000|2021-10-20 10:01:20|6323.44|6323.44|6323.44|6323.44|6323.44|6323.44|6323.44|6323.44|0
1634724090000|2021-10-20 10:01:30|6323.73|6323.73|6323.73|6323.73|6323.73|6323.73|6323.73|6323.73|0
1634724130000|2021-10-20 10:02:10|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|0
1634724140000|2021-10-20 10:02:20|6323.73|6323.73|6323.95|6323.95|6323.95|6323.95|6323.73|6323.73|0
1634724150000|2021-10-20 10:02:30|6324|6324|6324|6324|6324|6324|6324|6324|0
1634724160000|2021-10-20 10:02:40|6324.47|6324.47|6323.54|6323.54|6324.47|6324.47|6323.54|6323.54|0
1634724170000|2021-10-20 10:02:50|6323.53|6323.53|6323.54|6323.54|6323.54|6323.54|6323.53|6323.53|0
1634724200000|2021-10-20 10:03:20|6323.76|6323.76|6323.54|6323.54|6323.76|6323.76|6323.54|6323.54|0
1634724220000|2021-10-20 10:03:40|6323.09|6323.09|6323.76|6323.76|6323.76|6323.76|6323.09|6323.09|0
1634724230000|2021-10-20 10:03:50|6323.97|6323.97|6323.54|6323.54|6323.97|6323.97|6323.54|6323.54|0
1634724240000|2021-10-20 10:04:00|6323.26|6323.26|6322.44|6322.44|6323.26|6323.26|6322.44|6322.44|0
1634724250000|2021-10-20 10:04:10|6321.96|6321.96|6321.96|6321.96|6321.96|6321.96|6321.96|6321.96|0
1634724260000|2021-10-20 10:04:20|6321.95|6321.95|6321.49|6321.49|6321.95|6321.95|6321.49|6321.49|0
1634724270000|2021-10-20 10:04:30|6321.73|6321.73|6321.94|6321.94|6321.94|6321.94|6321.73|6321.73|0
1634724280000|2021-10-20 10:04:40|6321.93|6321.93|6322.46|6322.46|6322.46|6322.46|6321.93|6321.93|0
1634724290000|2021-10-20 10:04:50|6322.75|6322.75|6322.75|6322.75|6322.75|6322.75|6322.75|6322.75|0
1634724320000|2021-10-20 10:05:20|6323.32|6323.32|6323.32|6323.32|6323.32|6323.32|6323.32|6323.32|0
1634724330000|2021-10-20 10:05:30|6323.34|6323.34|6323.34|6323.34|6323.34|6323.34|6323.34|6323.34|0
1634724340000|2021-10-20 10:05:40|6323.33|6323.33|6323.52|6323.52|6323.52|6323.52|6323.04|6323.04|0
1634724360000|2021-10-20 10:06:00|6324.38|6324.38|6325.17|6325.17|6325.17|6325.17|6324.38|6324.38|0
1634724370000|2021-10-20 10:06:10|6324.88|6324.88|6325.38|6325.38|6325.6|6325.6|6324.88|6324.88|0
1634724380000|2021-10-20 10:06:20|6325.62|6325.62|6325.15|6325.15|6325.91|6325.91|6325.15|6325.15|0
1634724400000|2021-10-20 10:06:40|6324.64|6324.64|6324.64|6324.64|6324.64|6324.64|6324.64|6324.64|0
1634724430000|2021-10-20 10:07:10|6324.35|6324.35|6324.35|6324.35|6324.35|6324.35|6324.35|6324.35|0
1634724440000|2021-10-20 10:07:20|6324.06|6324.06|6324.06|6324.06|6324.06|6324.06|6324.06|6324.06|0
1634724450000|2021-10-20 10:07:30|6323.85|6323.85|6324.14|6324.14|6324.14|6324.14|6323.37|6323.37|0
1634724460000|2021-10-20 10:07:40|6324.15|6324.15|6324.14|6324.14|6324.15|6324.15|6324.14|6324.14|0
1634724470000|2021-10-20 10:07:50|6324.81|6324.81|6324.81|6324.81|6324.81|6324.81|6324.81|6324.81|0
1634724480000|2021-10-20 10:08:00|6325.1|6325.1|6325.84|6325.84|6325.84|6325.84|6325.1|6325.1|0
1634724490000|2021-10-20 10:08:10|6326.08|6326.08|6325.84|6325.84|6326.08|6326.08|6325.84|6325.84|0
1634724510000|2021-10-20 10:08:30|6325.88|6325.88|6326.81|6326.81|6327.1|6327.1|6325.88|6325.88|0
1634724520000|2021-10-20 10:08:40|6326.52|6326.52|6325.59|6325.59|6326.52|6326.52|6325.59|6325.59|0
1634724530000|2021-10-20 10:08:50|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|0
1634724560000|2021-10-20 10:09:20|6325.75|6325.75|6326.71|6326.71|6326.71|6326.71|6325.75|6325.75|0
1634724570000|2021-10-20 10:09:30|6325.99|6325.99|6326.28|6326.28|6326.28|6326.28|6325.99|6325.99|0
1634724620000|2021-10-20 10:10:20|6326.25|6326.25|6326.25|6326.25|6326.25|6326.25|6326.25|6326.25|0
1634724630000|2021-10-20 10:10:30|6325.56|6325.56|6325.51|6325.51|6325.56|6325.56|6325.51|6325.51|0
1634724640000|2021-10-20 10:10:40|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|0
1634724650000|2021-10-20 10:10:50|6325.95|6325.95|6326.19|6326.19|6326.19|6326.19|6325.95|6325.95|0
1634724670000|2021-10-20 10:11:10|6326.72|6326.72|6327|6327|6327|6327|6326.72|6326.72|0
1634724680000|2021-10-20 10:11:20|6327.29|6327.29|6327.29|6327.29|6327.29|6327.29|6327.29|6327.29|0
1634724690000|2021-10-20 10:11:30|6327.06|6327.06|6326.84|6326.84|6327.06|6327.06|6326.84|6326.84|0
1634724700000|2021-10-20 10:11:40|6326.36|6326.36|6326.36|6326.36|6326.36|6326.36|6326.36|6326.36|0
1634724710000|2021-10-20 10:11:50|6326.32|6326.32|6326.32|6326.32|6326.32|6326.32|6326.32|6326.32|0
1634724720000|2021-10-20 10:12:00|6325.75|6325.75|6325.72|6325.72|6325.75|6325.75|6325.72|6325.72|0
1634724730000|2021-10-20 10:12:10|6325.51|6325.51|6325.51|6325.51|6325.51|6325.51|6325.51|6325.51|0
1634724750000|2021-10-20 10:12:30|6325.49|6325.49|6325.49|6325.49|6325.49|6325.49|6325.49|6325.49|0
1634724760000|2021-10-20 10:12:40|6325.48|6325.48|6325.04|6325.04|6325.49|6325.49|6324.75|6324.75|0
1634724770000|2021-10-20 10:12:50|6324.75|6324.75|6323.77|6323.77|6324.75|6324.75|6323.77|6323.77|0
1634724780000|2021-10-20 10:13:00|6323.48|6323.48|6323.48|6323.48|6323.48|6323.48|6323.48|6323.48|0
1634724810000|2021-10-20 10:13:30|6323.46|6323.46|6323.17|6323.17|6323.46|6323.46|6323.17|6323.17|0
1634724830000|2021-10-20 10:13:50|6322.89|6322.89|6322.89|6322.89|6322.89|6322.89|6322.89|6322.89|0
1634724840000|2021-10-20 10:14:00|6322.17|6322.17|6321.2|6321.2|6322.17|6322.17|6321.2|6321.2|0
1634724850000|2021-10-20 10:14:10|6322.1|6322.1|6322.1|6322.1|6322.1|6322.1|6322.1|6322.1|0
1634724860000|2021-10-20 10:14:20|6321.63|6321.63|6321.63|6321.63|6321.63|6321.63|6321.63|6321.63|0
1634724880000|2021-10-20 10:14:40|6321.44|6321.44|6321.44|6321.44|6321.44|6321.44|6321.44|6321.44|0
1634724890000|2021-10-20 10:14:50|6322.15|6322.15|6324.12|6324.12|6324.12|6324.12|6322.15|6322.15|0
1634724900000|2021-10-20 10:15:00|6324.4|6324.4|6324.89|6324.89|6324.89|6324.89|6324.4|6324.4|0
1634724920000|2021-10-20 10:15:20|6325.32|6325.32|6325.8|6325.8|6325.8|6325.8|6325.32|6325.32|0
1634724930000|2021-10-20 10:15:30|6326.38|6326.38|6326.38|6326.38|6326.38|6326.38|6326.38|6326.38|0
1634724940000|2021-10-20 10:15:40|6327.52|6327.52|6327.29|6327.29|6327.52|6327.52|6327.29|6327.29|0
1634724970000|2021-10-20 10:16:10|6327.86|6327.86|6328.34|6328.34|6328.34|6328.34|6327.86|6327.86|0
1634725000000|2021-10-20 10:16:40|6328.33|6328.33|6328.33|6328.33|6328.33|6328.33|6328.33|6328.33|0
1634725010000|2021-10-20 10:16:50|6328.04|6328.04|6327.73|6327.73|6328.04|6328.04|6327.73|6327.73|0
1634725020000|2021-10-20 10:17:00|6327.78|6327.78|6328|6328|6328.02|6328.02|6327.78|6327.78|0
1634725030000|2021-10-20 10:17:10|6328.46|6328.46|6328.75|6328.75|6328.75|6328.75|6328.46|6328.46|0
1634725070000|2021-10-20 10:17:50|6328.53|6328.53|6328.53|6328.53|6328.53|6328.53|6328.53|6328.53|0
1634725080000|2021-10-20 10:18:00|6328.29|6328.29|6328.29|6328.29|6328.29|6328.29|6328.29|6328.29|0
1634725090000|2021-10-20 10:18:10|6328|6328|6328|6328|6328|6328|6328|6328|0
1634725100000|2021-10-20 10:18:20|6327.53|6327.53|6327.89|6327.89|6327.89|6327.89|6327.31|6327.31|0
1634725120000|2021-10-20 10:18:40|6327.41|6327.41|6326.84|6326.84|6327.41|6327.41|6326.36|6326.36|0
1634725160000|2021-10-20 10:19:20|6326.81|6326.81|6326.81|6326.81|6326.81|6326.81|6326.81|6326.81|0
1634725180000|2021-10-20 10:19:40|6326.52|6326.52|6324.35|6324.35|6326.52|6326.52|6324.3|6324.3|0
1634725190000|2021-10-20 10:19:50|6324.37|6324.37|6324.37|6324.37|6324.37|6324.37|6324.37|6324.37|0
1634725200000|2021-10-20 10:20:00|6323.94|6323.94|6323.86|6323.86|6323.94|6323.94|6323.65|6323.65|0
1634725210000|2021-10-20 10:20:10|6323.65|6323.65|6323.14|6323.14|6323.65|6323.65|6323.14|6323.14|0
1634725220000|2021-10-20 10:20:20|6323.36|6323.36|6323.6|6323.6|6323.6|6323.6|6323.36|6323.36|0
1634725240000|2021-10-20 10:20:40|6323.31|6323.31|6323.29|6323.29|6323.31|6323.31|6323.29|6323.29|0
1634725250000|2021-10-20 10:20:50|6323.28|6323.28|6322.5|6322.5|6323.28|6323.28|6322.5|6322.5|0
1634725260000|2021-10-20 10:21:00|6322.46|6322.46|6321.56|6321.56|6322.46|6322.46|6321.56|6321.56|0
1634725270000|2021-10-20 10:21:10|6321.32|6321.32|6320.5|6320.5|6321.32|6321.32|6320.5|6320.5|0
1634725280000|2021-10-20 10:21:20|6320.48|6320.48|6320.38|6320.38|6320.48|6320.48|6320.38|6320.38|0
1634725290000|2021-10-20 10:21:30|6320.62|6320.62|6321.33|6321.33|6321.33|6321.33|6320.62|6320.62|0
1634725300000|2021-10-20 10:21:40|6321.05|6321.05|6321.07|6321.07|6321.07|6321.07|6320.83|6320.83|0
1634725310000|2021-10-20 10:21:50|6321.08|6321.08|6321.08|6321.08|6321.1|6321.1|6321.03|6321.03|0
1634725320000|2021-10-20 10:22:00|6321.56|6321.56|6322.49|6322.49|6322.49|6322.49|6321.56|6321.56|0
1634725340000|2021-10-20 10:22:20|6322.78|6322.78|6322.81|6322.81|6322.81|6322.81|6322.78|6322.78|0
1634725350000|2021-10-20 10:22:30|6322.6|6322.6|6322.88|6322.88|6322.88|6322.88|6322.17|6322.17|0
1634725360000|2021-10-20 10:22:40|6323.58|6323.58|6323.1|6323.1|6323.58|6323.58|6323.1|6323.1|0
1634725370000|2021-10-20 10:22:50|6322.39|6322.39|6321.67|6321.67|6322.39|6322.39|6321.67|6321.67|0
1634725380000|2021-10-20 10:23:00|6321.95|6321.95|6322.26|6322.26|6322.26|6322.26|6321.95|6321.95|0
1634725390000|2021-10-20 10:23:10|6322.54|6322.54|6324.98|6324.98|6324.98|6324.98|6322.54|6322.54|0
1634725400000|2021-10-20 10:23:20|6325.2|6325.2|6325.71|6325.71|6325.71|6325.71|6325.2|6325.2|0
1634725430000|2021-10-20 10:23:50|6326.64|6326.64|6327.53|6327.53|6327.53|6327.53|6326.64|6326.64|0
1634725450000|2021-10-20 10:24:10|6327.24|6327.24|6327.24|6327.24|6327.24|6327.24|6327.24|6327.24|0
1634725460000|2021-10-20 10:24:20|6327.03|6327.03|6327.03|6327.03|6327.03|6327.03|6327.03|6327.03|0
1634725470000|2021-10-20 10:24:30|6327.5|6327.5|6327.5|6327.5|6327.5|6327.5|6327.5|6327.5|0
1634725480000|2021-10-20 10:24:40|6327.27|6327.27|6327.27|6327.27|6327.27|6327.27|6327.27|6327.27|0
1634725500000|2021-10-20 10:25:00|6327.3|6327.3|6327.3|6327.3|6327.3|6327.3|6327.3|6327.3|0
1634725520000|2021-10-20 10:25:20|6327.88|6327.88|6329.29|6329.29|6329.29|6329.29|6327.88|6327.88|0
1634725530000|2021-10-20 10:25:30|6329.08|6329.08|6329.08|6329.08|6329.08|6329.08|6329.08|6329.08|0
1634725560000|2021-10-20 10:26:00|6328.79|6328.79|6328.55|6328.55|6328.79|6328.79|6328.55|6328.55|0
1634725580000|2021-10-20 10:26:20|6328.56|6328.56|6328.6|6328.6|6328.6|6328.6|6328.56|6328.56|0
1634725590000|2021-10-20 10:26:30|6329.18|6329.18|6330.59|6330.59|6330.59|6330.59|6329.18|6329.18|0
1634725610000|2021-10-20 10:26:50|6330.87|6330.87|6330.87|6330.87|6330.89|6330.89|6330.87|6330.87|0
1634725620000|2021-10-20 10:27:00|6330.93|6330.93|6330.93|6330.93|6330.93|6330.93|6330.93|6330.93|0
1634725630000|2021-10-20 10:27:10|6331.38|6331.38|6331.67|6331.67|6331.67|6331.67|6331.38|6331.38|0
1634725640000|2021-10-20 10:27:20|6331.88|6331.88|6332.12|6332.12|6332.12|6332.12|6331.88|6331.88|0
1634725660000|2021-10-20 10:27:40|6333.24|6333.24|6332.58|6332.58|6333.24|6333.24|6332.58|6332.58|0
1634725680000|2021-10-20 10:28:00|6332.8|6332.8|6333.09|6333.09|6333.09|6333.09|6332.8|6332.8|0
1634725690000|2021-10-20 10:28:10|6333.07|6333.07|6333.29|6333.29|6333.29|6333.29|6333.07|6333.07|0
1634725700000|2021-10-20 10:28:20|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|0
1634725710000|2021-10-20 10:28:30|6333.76|6333.76|6334.1|6334.1|6334.39|6334.39|6333.52|6333.52|0
1634725720000|2021-10-20 10:28:40|6334.53|6334.53|6334.32|6334.32|6334.53|6334.53|6334.32|6334.32|0
1634725730000|2021-10-20 10:28:50|6334.53|6334.53|6334.53|6334.53|6334.53|6334.53|6334.53|6334.53|0
1634725740000|2021-10-20 10:29:00|6334.77|6334.77|6335.3|6335.3|6335.3|6335.3|6334.77|6334.77|0
1634725760000|2021-10-20 10:29:20|6335.31|6335.31|6335.31|6335.31|6335.31|6335.31|6335.31|6335.31|0
1634725770000|2021-10-20 10:29:30|6335.33|6335.33|6335.33|6335.33|6335.33|6335.33|6335.33|6335.33|0
1634725780000|2021-10-20 10:29:40|6335.57|6335.57|6335.62|6335.62|6335.86|6335.86|6335.57|6335.57|0
1634725790000|2021-10-20 10:29:50|6334.93|6334.93|6335.17|6335.17|6335.17|6335.17|6334.93|6334.93|0
1634725800000|2021-10-20 10:30:00|6334.88|6334.88|6334.88|6334.88|6334.88|6334.88|6334.88|6334.88|0
1634725810000|2021-10-20 10:30:10|6335.55|6335.55|6336.41|6336.41|6336.65|6336.65|6335.55|6335.55|0
1634725820000|2021-10-20 10:30:20|6336.62|6336.62|6336.91|6336.91|6336.91|6336.91|6336.62|6336.62|0
1634725830000|2021-10-20 10:30:30|6336.88|6336.88|6336.9|6336.9|6336.9|6336.9|6336.88|6336.88|0
1634725850000|2021-10-20 10:30:50|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|0
1634725860000|2021-10-20 10:31:00|6337.33|6337.33|6337.33|6337.33|6337.33|6337.33|6337.33|6337.33|0
1634725870000|2021-10-20 10:31:10|6337.12|6337.12|6335.61|6335.61|6337.12|6337.12|6335.32|6335.32|0
1634725880000|2021-10-20 10:31:20|6334.96|6334.96|6334.96|6334.96|6334.96|6334.96|6334.96|6334.96|0
1634725900000|2021-10-20 10:31:40|6335.92|6335.92|6335.91|6335.91|6335.92|6335.92|6335.91|6335.91|0
1634725910000|2021-10-20 10:31:50|6335.89|6335.89|6335.89|6335.89|6335.89|6335.89|6335.89|6335.89|0
1634725930000|2021-10-20 10:32:10|6335.95|6335.95|6336.77|6336.77|6336.79|6336.79|6335.95|6335.95|0
1634725940000|2021-10-20 10:32:20|6336.56|6336.56|6337.12|6337.12|6337.12|6337.12|6336.54|6336.54|0
1634725980000|2021-10-20 10:33:00|6337.14|6337.14|6337.14|6337.14|6337.14|6337.14|6337.14|6337.14|0
1634725990000|2021-10-20 10:33:10|6337.43|6337.43|6337.42|6337.42|6337.64|6337.64|6337.42|6337.42|0
1634726000000|2021-10-20 10:33:20|6336.95|6336.95|6337.42|6337.42|6337.42|6337.42|6336.95|6336.95|0
1634726010000|2021-10-20 10:33:30|6337.71|6337.71|6338|6338|6338|6338|6337.71|6337.71|0
1634726060000|2021-10-20 10:34:20|6338.29|6338.29|6338.72|6338.72|6339.01|6339.01|6338.29|6338.29|0
1634726120000|2021-10-20 10:35:20|6339.01|6339.01|6337.81|6337.81|6339.01|6339.01|6337.81|6337.81|0
1634726130000|2021-10-20 10:35:30|6338.1|6338.1|6337.52|6337.52|6338.1|6338.1|6337.52|6337.52|0
1634726140000|2021-10-20 10:35:40|6337.81|6337.81|6337.81|6337.81|6337.81|6337.81|6337.81|6337.81|0
1634726160000|2021-10-20 10:36:00|6337.52|6337.52|6336.35|6336.35|6337.52|6337.52|6336.35|6336.35|0
1634726170000|2021-10-20 10:36:10|6336.33|6336.33|6336.33|6336.33|6336.33|6336.33|6336.33|6336.33|0
1634726180000|2021-10-20 10:36:20|6336.85|6336.85|6337.39|6337.39|6337.39|6337.39|6336.85|6336.85|0
1634726190000|2021-10-20 10:36:30|6337.7|6337.7|6338.58|6338.58|6338.58|6338.58|6337.7|6337.7|0
1634726210000|2021-10-20 10:36:50|6338.36|6338.36|6338.36|6338.36|6338.36|6338.36|6338.36|6338.36|0
1634726220000|2021-10-20 10:37:00|6338.6|6338.6|6338.6|6338.6|6338.6|6338.6|6338.6|6338.6|0
1634726230000|2021-10-20 10:37:10|6338.03|6338.03|6338.03|6338.03|6338.03|6338.03|6338.03|6338.03|0
1634726250000|2021-10-20 10:37:30|6337.81|6337.81|6337.28|6337.28|6337.81|6337.81|6337.28|6337.28|0
1634726260000|2021-10-20 10:37:40|6336.35|6336.35|6336.35|6336.35|6336.35|6336.35|6336.35|6336.35|0
1634726290000|2021-10-20 10:38:10|6336.59|6336.59|6336.3|6336.3|6336.59|6336.59|6336.3|6336.3|0
1634726300000|2021-10-20 10:38:20|6336.01|6336.01|6336.01|6336.01|6336.01|6336.01|6336.01|6336.01|0
1634726320000|2021-10-20 10:38:40|6335.8|6335.8|6335.8|6335.8|6335.8|6335.8|6335.8|6335.8|0
1634726330000|2021-10-20 10:38:50|6335.56|6335.56|6335.56|6335.56|6335.56|6335.56|6335.56|6335.56|0
1634726350000|2021-10-20 10:39:10|6335.53|6335.53|6335.53|6335.53|6335.53|6335.53|6335.53|6335.53|0
1634726360000|2021-10-20 10:39:20|6335.82|6335.82|6335.82|6335.82|6335.82|6335.82|6335.82|6335.82|0
1634726370000|2021-10-20 10:39:30|6335.53|6335.53|6335.03|6335.03|6335.53|6335.53|6335.03|6335.03|0
1634726380000|2021-10-20 10:39:40|6335.04|6335.04|6335.04|6335.04|6335.04|6335.04|6335.04|6335.04|0
1634726400000|2021-10-20 10:40:00|6334.76|6334.76|6335.33|6335.33|6335.33|6335.33|6334.76|6334.76|0
1634726420000|2021-10-20 10:40:20|6335.55|6335.55|6335.55|6335.55|6335.55|6335.55|6335.55|6335.55|0
1634726430000|2021-10-20 10:40:30|6335.26|6335.26|6335.26|6335.26|6335.26|6335.26|6335.26|6335.26|0
1634726450000|2021-10-20 10:40:50|6335.71|6335.71|6335.71|6335.71|6335.71|6335.71|6335.71|6335.71|0
1634726460000|2021-10-20 10:41:00|6335.48|6335.48|6335.48|6335.48|6335.48|6335.48|6335.48|6335.48|0
1634726470000|2021-10-20 10:41:10|6335.04|6335.04|6333.39|6333.39|6335.04|6335.04|6333.34|6333.34|0
1634726480000|2021-10-20 10:41:20|6332.96|6332.96|6333.61|6333.61|6333.61|6333.61|6332.96|6332.96|0
1634726490000|2021-10-20 10:41:30|6333.37|6333.37|6333.37|6333.37|6333.37|6333.37|6333.37|6333.37|0
1634726500000|2021-10-20 10:41:40|6333.85|6333.85|6334.35|6334.35|6334.35|6334.35|6333.85|6333.85|0
1634726510000|2021-10-20 10:41:50|6334.83|6334.83|6334.83|6334.83|6335.12|6335.12|6334.83|6334.83|0
1634726520000|2021-10-20 10:42:00|6335.12|6335.12|6335.79|6335.79|6335.79|6335.79|6335.12|6335.12|0
1634726540000|2021-10-20 10:42:20|6335.82|6335.82|6336.44|6336.44|6336.44|6336.44|6335.82|6335.82|0
1634726550000|2021-10-20 10:42:30|6336.87|6336.87|6336.88|6336.88|6336.88|6336.88|6336.87|6336.87|0
1634726560000|2021-10-20 10:42:40|6336.59|6336.59|6336.59|6336.59|6336.59|6336.59|6336.59|6336.59|0
1634726580000|2021-10-20 10:43:00|6336.11|6336.11|6335.68|6335.68|6336.11|6336.11|6335.68|6335.68|0
1634726590000|2021-10-20 10:43:10|6334.92|6334.92|6334.63|6334.63|6334.92|6334.92|6334.63|6334.63|0
1634726600000|2021-10-20 10:43:20|6333.77|6333.77|6332.81|6332.81|6333.77|6333.77|6332.81|6332.81|0
1634726610000|2021-10-20 10:43:30|6332.52|6332.52|6332.52|6332.52|6332.52|6332.52|6332.52|6332.52|0
1634726660000|2021-10-20 10:44:20|6333.1|6333.1|6333.6|6333.6|6333.6|6333.6|6333.1|6333.1|0
1634726670000|2021-10-20 10:44:30|6333.82|6333.82|6333.82|6333.82|6333.82|6333.82|6333.82|6333.82|0
1634726730000|2021-10-20 10:45:30|6333.89|6333.89|6333.85|6333.85|6333.89|6333.89|6333.85|6333.85|0
1634726740000|2021-10-20 10:45:40|6333.69|6333.69|6332.87|6332.87|6333.69|6333.69|6332.87|6332.87|0
1634726750000|2021-10-20 10:45:50|6332.66|6332.66|6332.66|6332.66|6332.66|6332.66|6332.66|6332.66|0
1634726760000|2021-10-20 10:46:00|6332.23|6332.23|6331.68|6331.68|6332.23|6332.23|6331.68|6331.68|0
1634726770000|2021-10-20 10:46:10|6331.65|6331.65|6331.6|6331.6|6331.65|6331.65|6331.37|6331.37|0
1634726780000|2021-10-20 10:46:20|6331.89|6331.89|6331.89|6331.89|6331.89|6331.89|6331.89|6331.89|0
1634726800000|2021-10-20 10:46:40|6332.13|6332.13|6332.13|6332.13|6332.13|6332.13|6332.13|6332.13|0
1634726810000|2021-10-20 10:46:50|6331.55|6331.55|6331.55|6331.55|6331.55|6331.55|6331.55|6331.55|0
1634726820000|2021-10-20 10:47:00|6331.6|6331.6|6331.6|6331.6|6331.6|6331.6|6331.6|6331.6|0
1634726830000|2021-10-20 10:47:10|6331.32|6331.32|6331.32|6331.32|6331.32|6331.32|6331.32|6331.32|0
1634726860000|2021-10-20 10:47:40|6331.6|6331.6|6331.82|6331.82|6331.82|6331.82|6331.6|6331.6|0
1634726880000|2021-10-20 10:48:00|6331.53|6331.53|6331.53|6331.53|6331.53|6331.53|6331.53|6331.53|0
1634726910000|2021-10-20 10:48:30|6331.77|6331.77|6331.77|6331.77|6331.77|6331.77|6331.77|6331.77|0
1634726920000|2021-10-20 10:48:40|6332.06|6332.06|6332.06|6332.06|6332.06|6332.06|6332.06|6332.06|0
1634726950000|2021-10-20 10:49:10|6332.27|6332.27|6332.27|6332.27|6332.27|6332.27|6332.27|6332.27|0
1634726990000|2021-10-20 10:49:50|6332.49|6332.49|6332.73|6332.73|6332.73|6332.73|6332.49|6332.49|0
1634727010000|2021-10-20 10:50:10|6332.27|6332.27|6332.27|6332.27|6332.27|6332.27|6332.27|6332.27|0
1634727030000|2021-10-20 10:50:30|6331.84|6331.84|6332.06|6332.06|6332.06|6332.06|6331.84|6331.84|0
1634727050000|2021-10-20 10:50:50|6332.04|6332.04|6332.04|6332.04|6332.04|6332.04|6332.04|6332.04|0
1634727060000|2021-10-20 10:51:00|6332.33|6332.33|6332.33|6332.33|6332.33|6332.33|6332.33|6332.33|0
1634727070000|2021-10-20 10:51:10|6332.35|6332.35|6332.35|6332.35|6332.35|6332.35|6332.35|6332.35|0
1634727080000|2021-10-20 10:51:20|6332.06|6332.06|6330.91|6330.91|6332.06|6332.06|6330.91|6330.91|0
1634727090000|2021-10-20 10:51:30|6331.42|6331.42|6331.42|6331.42|6331.42|6331.42|6331.42|6331.42|0
1634727110000|2021-10-20 10:51:50|6331.71|6331.71|6331.42|6331.42|6331.71|6331.71|6331.42|6331.42|0
1634727120000|2021-10-20 10:52:00|6331.13|6331.13|6331.13|6331.13|6331.13|6331.13|6331.13|6331.13|0
1634727130000|2021-10-20 10:52:10|6330.89|6330.89|6330.6|6330.6|6330.89|6330.89|6330.6|6330.6|0
1634727140000|2021-10-20 10:52:20|6330.89|6330.89|6329.67|6329.67|6330.89|6330.89|6329.67|6329.67|0
1634727150000|2021-10-20 10:52:30|6329.69|6329.69|6329.69|6329.69|6329.69|6329.69|6329.69|6329.69|0
1634727160000|2021-10-20 10:52:40|6330.35|6330.35|6330.35|6330.35|6330.35|6330.35|6330.35|6330.35|0
1634727170000|2021-10-20 10:52:50|6330.14|6330.14|6329.16|6329.16|6330.14|6330.14|6329.16|6329.16|0
1634727180000|2021-10-20 10:53:00|6329.2|6329.2|6329.16|6329.16|6329.2|6329.2|6329.16|6329.16|0
1634727190000|2021-10-20 10:53:10|6328.92|6328.92|6328.63|6328.63|6328.92|6328.92|6328.63|6328.63|0
1634727200000|2021-10-20 10:53:20|6328.61|6328.61|6328.63|6328.63|6328.63|6328.63|6328.61|6328.61|0
1634727210000|2021-10-20 10:53:30|6328.71|6328.71|6329.52|6329.52|6329.52|6329.52|6328.71|6328.71|0
1634727220000|2021-10-20 10:53:40|6329.81|6329.81|6330.82|6330.82|6330.82|6330.82|6329.81|6329.81|0
1634727240000|2021-10-20 10:54:00|6331.29|6331.29|6331.29|6331.29|6331.29|6331.29|6331.29|6331.29|0
1634727250000|2021-10-20 10:54:10|6331.51|6331.51|6331.57|6331.57|6331.86|6331.86|6331.51|6331.51|0
1634727260000|2021-10-20 10:54:20|6331.33|6331.33|6330.05|6330.05|6331.33|6331.33|6330.05|6330.05|0
1634727280000|2021-10-20 10:54:40|6329.33|6329.33|6329.62|6329.62|6329.62|6329.62|6329.33|6329.33|0
1634727290000|2021-10-20 10:54:50|6329.33|6329.33|6329.33|6329.33|6329.33|6329.33|6329.33|6329.33|0
1634727300000|2021-10-20 10:55:00|6329.31|6329.31|6328.8|6328.8|6329.31|6329.31|6328.8|6328.8|0
1634727310000|2021-10-20 10:55:10|6329.38|6329.38|6329.05|6329.05|6329.38|6329.38|6329.05|6329.05|0
1634727330000|2021-10-20 10:55:30|6328.34|6328.34|6328.34|6328.34|6328.35|6328.35|6328.34|6328.34|0
1634727350000|2021-10-20 10:55:50|6328.55|6328.55|6328.55|6328.55|6328.55|6328.55|6328.55|6328.55|0
1634727360000|2021-10-20 10:56:00|6328.59|6328.59|6328.59|6328.59|6328.59|6328.59|6328.59|6328.59|0
1634727370000|2021-10-20 10:56:10|6328.8|6328.8|6328.8|6328.8|6328.8|6328.8|6328.8|6328.8|0
1634727380000|2021-10-20 10:56:20|6328.78|6328.78|6328.7|6328.7|6328.78|6328.78|6328.46|6328.46|0
1634727400000|2021-10-20 10:56:40|6328.98|6328.98|6328.98|6328.98|6328.98|6328.98|6328.98|6328.98|0
1634727440000|2021-10-20 10:57:20|6328.75|6328.75|6328.64|6328.64|6328.75|6328.75|6328.64|6328.64|0
1634727450000|2021-10-20 10:57:30|6329.33|6329.33|6329.33|6329.33|6329.33|6329.33|6329.33|6329.33|0
1634727460000|2021-10-20 10:57:40|6329.12|6329.12|6328.38|6328.38|6329.12|6329.12|6328.38|6328.38|0
1634727480000|2021-10-20 10:58:00|6327.9|6327.9|6327.9|6327.9|6327.9|6327.9|6327.9|6327.9|0
1634727490000|2021-10-20 10:58:10|6327.66|6327.66|6327.66|6327.66|6327.66|6327.66|6327.66|6327.66|0
1634727500000|2021-10-20 10:58:20|6327.71|6327.71|6327.95|6327.95|6327.95|6327.95|6327.71|6327.71|0
1634727510000|2021-10-20 10:58:30|6327.97|6327.97|6329.23|6329.23|6329.23|6329.23|6327.97|6327.97|0
1634727520000|2021-10-20 10:58:40|6329.25|6329.25|6329.78|6329.78|6329.78|6329.78|6329.25|6329.25|0
1634727530000|2021-10-20 10:58:50|6329.49|6329.49|6329.51|6329.51|6329.51|6329.51|6329.49|6329.49|0
1634727540000|2021-10-20 10:59:00|6329.29|6329.29|6329.29|6329.29|6329.29|6329.29|6329.29|6329.29|0
1634727560000|2021-10-20 10:59:20|6329.58|6329.58|6330.83|6330.83|6330.83|6330.83|6329.58|6329.58|0
1634727570000|2021-10-20 10:59:30|6330.84|6330.84|6330.55|6330.55|6330.84|6330.84|6330.55|6330.55|0
1634727590000|2021-10-20 10:59:50|6330.57|6330.57|6330.57|6330.57|6330.57|6330.57|6330.57|6330.57|0
1634727600000|2021-10-20 11:00:00|6330.55|6330.55|6329.97|6329.97|6330.55|6330.55|6329.97|6329.97|0
1634727610000|2021-10-20 11:00:10|6330.21|6330.21|6330.04|6330.04|6330.5|6330.5|6330.02|6330.02|0
1634727630000|2021-10-20 11:00:30|6329.75|6329.75|6328.75|6328.75|6329.75|6329.75|6328.75|6328.75|0
1634727640000|2021-10-20 11:00:40|6328.46|6328.46|6328.17|6328.17|6328.46|6328.46|6328.17|6328.17|0
1634727650000|2021-10-20 11:00:50|6327.93|6327.93|6327.9|6327.9|6327.93|6327.93|6327.9|6327.9|0
1634727670000|2021-10-20 11:01:10|6327.47|6327.47|6327.94|6327.94|6327.94|6327.94|6327.47|6327.47|0
1634727680000|2021-10-20 11:01:20|6328.52|6328.52|6328.95|6328.95|6328.95|6328.95|6328.52|6328.52|0
1634727690000|2021-10-20 11:01:30|6329.24|6329.24|6329.4|6329.4|6330.24|6330.24|6329.24|6329.24|0
1634727700000|2021-10-20 11:01:40|6329.11|6329.11|6329.4|6329.4|6329.4|6329.4|6329.11|6329.11|0
1634727710000|2021-10-20 11:01:50|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|0
1634727720000|2021-10-20 11:02:00|6329.69|6329.69|6329.69|6329.69|6329.69|6329.69|6329.69|6329.69|0
1634727730000|2021-10-20 11:02:10|6329.73|6329.73|6329.73|6329.73|6329.73|6329.73|6329.73|6329.73|0
1634727740000|2021-10-20 11:02:20|6330.44|6330.44|6330.44|6330.44|6330.44|6330.44|6330.44|6330.44|0
1634727750000|2021-10-20 11:02:30|6330.66|6330.66|6330.7|6330.7|6330.7|6330.7|6330.66|6330.66|0
1634727760000|2021-10-20 11:02:40|6331.42|6331.42|6334.62|6334.62|6334.62|6334.62|6331.42|6331.42|0
1634727770000|2021-10-20 11:02:50|6334.39|6334.39|6334.37|6334.37|6334.39|6334.39|6334.37|6334.37|0
1634727780000|2021-10-20 11:03:00|6334.13|6334.13|6333.84|6333.84|6334.13|6334.13|6333.84|6333.84|0
1634727790000|2021-10-20 11:03:10|6333.61|6333.61|6332.74|6332.74|6333.61|6333.61|6332.74|6332.74|0
1634727800000|2021-10-20 11:03:20|6332.51|6332.51|6332.22|6332.22|6332.51|6332.51|6332.22|6332.22|0
1634727810000|2021-10-20 11:03:30|6331.93|6331.93|6331.16|6331.16|6331.93|6331.93|6330.93|6330.93|0
1634727820000|2021-10-20 11:03:40|6330.95|6330.95|6331.01|6331.01|6331.24|6331.24|6330.95|6330.95|0
1634727830000|2021-10-20 11:03:50|6330.1|6330.1|6330.1|6330.1|6330.1|6330.1|6330.1|6330.1|0
1634727840000|2021-10-20 11:04:00|6329.52|6329.52|6329.52|6329.52|6329.52|6329.52|6329.52|6329.52|0
1634727850000|2021-10-20 11:04:10|6329.24|6329.24|6329.23|6329.23|6329.26|6329.26|6329.19|6329.19|0
1634727860000|2021-10-20 11:04:20|6329.21|6329.21|6328.97|6328.97|6329.21|6329.21|6328.97|6328.97|0
1634727890000|2021-10-20 11:04:50|6329.19|6329.19|6329.19|6329.19|6329.19|6329.19|6329.19|6329.19|0
1634727910000|2021-10-20 11:05:10|6329.48|6329.48|6329.94|6329.94|6329.94|6329.94|6329.48|6329.48|0
1634727920000|2021-10-20 11:05:20|6330.16|6330.16|6330.16|6330.16|6330.16|6330.16|6330.16|6330.16|0
1634727940000|2021-10-20 11:05:40|6330.4|6330.4|6330.85|6330.85|6330.85|6330.85|6330.4|6330.4|0
1634727950000|2021-10-20 11:05:50|6331.14|6331.14|6331.14|6331.14|6331.14|6331.14|6331.14|6331.14|0
1634727960000|2021-10-20 11:06:00|6331.35|6331.35|6332.12|6332.12|6332.34|6332.34|6331.35|6331.35|0
1634727970000|2021-10-20 11:06:10|6332.15|6332.15|6332.78|6332.78|6332.78|6332.78|6332.15|6332.15|0
1634727980000|2021-10-20 11:06:20|6332.81|6332.81|6334.93|6334.93|6334.93|6334.93|6332.81|6332.81|0
1634728000000|2021-10-20 11:06:40|6334.22|6334.22|6334.22|6334.22|6334.22|6334.22|6334.22|6334.22|0
1634728010000|2021-10-20 11:06:50|6333.57|6333.57|6332.56|6332.56|6333.57|6333.57|6332.56|6332.56|0
1634728020000|2021-10-20 11:07:00|6332.09|6332.09|6331.41|6331.41|6332.78|6332.78|6331.41|6331.41|0
1634728040000|2021-10-20 11:07:20|6331.46|6331.46|6331.46|6331.46|6331.46|6331.46|6331.46|6331.46|0
1634728050000|2021-10-20 11:07:30|6331.22|6331.22|6331.22|6331.22|6331.22|6331.22|6331.22|6331.22|0
1634728060000|2021-10-20 11:07:40|6331.65|6331.65|6331.65|6331.65|6331.65|6331.65|6331.65|6331.65|0
1634728070000|2021-10-20 11:07:50|6331.89|6331.89|6332.13|6332.13|6332.13|6332.13|6331.89|6331.89|0
1634728080000|2021-10-20 11:08:00|6332.42|6332.42|6333.9|6333.9|6333.9|6333.9|6332.42|6332.42|0
1634728090000|2021-10-20 11:08:10|6334.38|6334.38|6334.88|6334.88|6334.88|6334.88|6334.38|6334.38|0
1634728100000|2021-10-20 11:08:20|6334.64|6334.64|6334.64|6334.64|6334.64|6334.64|6334.64|6334.64|0
1634728110000|2021-10-20 11:08:30|6334.43|6334.43|6334.12|6334.12|6334.43|6334.43|6334.12|6334.12|0
1634728140000|2021-10-20 11:09:00|6333.83|6333.83|6332.64|6332.64|6333.83|6333.83|6332.64|6332.64|0
1634728150000|2021-10-20 11:09:10|6332.35|6332.35|6330.67|6330.67|6332.35|6332.35|6330.67|6330.67|0
1634728180000|2021-10-20 11:09:40|6331.37|6331.37|6331.37|6331.37|6331.37|6331.37|6331.37|6331.37|0
1634728190000|2021-10-20 11:09:50|6330.67|6330.67|6330.67|6330.67|6330.67|6330.67|6330.67|6330.67|0
1634728200000|2021-10-20 11:10:00|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|0
1634728210000|2021-10-20 11:10:10|6330.31|6330.31|6330.31|6330.31|6330.31|6330.31|6330.31|6330.31|0
1634728220000|2021-10-20 11:10:20|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|0
1634728230000|2021-10-20 11:10:30|6329.59|6329.59|6329.35|6329.35|6329.59|6329.59|6329.35|6329.35|0
1634728250000|2021-10-20 11:10:50|6329.64|6329.64|6329.64|6329.64|6329.64|6329.64|6329.64|6329.64|0
1634728260000|2021-10-20 11:11:00|6329.1|6329.1|6329.1|6329.1|6329.1|6329.1|6329.1|6329.1|0
1634728270000|2021-10-20 11:11:10|6328.02|6328.02|6328.02|6328.02|6328.02|6328.02|6328.02|6328.02|0
1634728280000|2021-10-20 11:11:20|6327.73|6327.73|6328.02|6328.02|6328.02|6328.02|6327.73|6327.73|0
1634728290000|2021-10-20 11:11:30|6327.73|6327.73|6327.73|6327.73|6327.73|6327.73|6327.73|6327.73|0
1634728300000|2021-10-20 11:11:40|6328.02|6328.02|6328.02|6328.02|6328.02|6328.02|6328.02|6328.02|0
1634728320000|2021-10-20 11:12:00|6328.04|6328.04|6328.02|6328.02|6328.05|6328.05|6328.02|6328.02|0
1634728340000|2021-10-20 11:12:20|6328.31|6328.31|6328.55|6328.55|6329.03|6329.03|6328.31|6328.31|0
1634728350000|2021-10-20 11:12:30|6328.26|6328.26|6328.26|6328.26|6328.26|6328.26|6328.26|6328.26|0
1634728370000|2021-10-20 11:12:50|6328.05|6328.05|6327.83|6327.83|6328.05|6328.05|6327.83|6327.83|0
1634728380000|2021-10-20 11:13:00|6328.12|6328.12|6328.33|6328.33|6328.33|6328.33|6328.12|6328.12|0
1634728390000|2021-10-20 11:13:10|6328.62|6328.62|6328.62|6328.62|6328.62|6328.62|6328.62|6328.62|0
1634728410000|2021-10-20 11:13:30|6328.33|6328.33|6328.31|6328.31|6328.33|6328.33|6328.31|6328.31|0
1634728420000|2021-10-20 11:13:40|6328.6|6328.6|6328.6|6328.6|6328.6|6328.6|6328.6|6328.6|0
1634728430000|2021-10-20 11:13:50|6328.62|6328.62|6328.62|6328.62|6328.62|6328.62|6328.62|6328.62|0
1634728440000|2021-10-20 11:14:00|6329.65|6329.65|6329.64|6329.64|6329.65|6329.65|6329.4|6329.4|0
1634728450000|2021-10-20 11:14:10|6329.93|6329.93|6330.22|6330.22|6330.22|6330.22|6329.93|6329.93|0
1634728460000|2021-10-20 11:14:20|6330.51|6330.51|6330.24|6330.24|6330.53|6330.53|6330.24|6330.24|0
1634728490000|2021-10-20 11:14:50|6330.26|6330.26|6330.26|6330.26|6330.26|6330.26|6330.26|6330.26|0
1634728500000|2021-10-20 11:15:00|6330.69|6330.69|6330.69|6330.69|6330.71|6330.71|6330.69|6330.69|0
1634728510000|2021-10-20 11:15:10|6330.47|6330.47|6330.47|6330.47|6330.47|6330.47|6330.47|6330.47|0
1634728520000|2021-10-20 11:15:20|6330.69|6330.69|6330.69|6330.69|6330.69|6330.69|6330.69|6330.69|0
1634728530000|2021-10-20 11:15:30|6330.72|6330.72|6330.72|6330.72|6330.72|6330.72|6330.72|6330.72|0
1634728540000|2021-10-20 11:15:40|6331.01|6331.01|6331.01|6331.01|6331.01|6331.01|6331.01|6331.01|0
1634728550000|2021-10-20 11:15:50|6331.24|6331.24|6331.24|6331.24|6331.24|6331.24|6331.24|6331.24|0
1634728560000|2021-10-20 11:16:00|6330.96|6330.96|6330.96|6330.96|6330.96|6330.96|6330.96|6330.96|0
1634728570000|2021-10-20 11:16:10|6330.67|6330.67|6330.43|6330.43|6330.67|6330.67|6330.43|6330.43|0
1634728580000|2021-10-20 11:16:20|6330.44|6330.44|6330.23|6330.23|6330.44|6330.44|6330.23|6330.23|0
1634728590000|2021-10-20 11:16:30|6330.21|6330.21|6330.21|6330.21|6330.21|6330.21|6330.21|6330.21|0
1634728600000|2021-10-20 11:16:40|6330.23|6330.23|6330.95|6330.95|6330.95|6330.95|6330.23|6330.23|0
1634728610000|2021-10-20 11:16:50|6331.88|6331.88|6331.88|6331.88|6331.88|6331.88|6331.88|6331.88|0
1634728630000|2021-10-20 11:17:10|6331.42|6331.42|6331.42|6331.42|6331.42|6331.42|6331.42|6331.42|0
1634728650000|2021-10-20 11:17:30|6331.4|6331.4|6332.16|6332.16|6332.16|6332.16|6331.4|6331.4|0
1634728660000|2021-10-20 11:17:40|6331.88|6331.88|6332.69|6332.69|6332.69|6332.69|6331.88|6331.88|0
1634728670000|2021-10-20 11:17:50|6332.76|6332.76|6332.69|6332.69|6332.76|6332.76|6332.69|6332.69|0
1634728680000|2021-10-20 11:18:00|6332.73|6332.73|6332.73|6332.73|6332.73|6332.73|6332.73|6332.73|0
1634728690000|2021-10-20 11:18:10|6332.75|6332.75|6332.75|6332.75|6332.75|6332.75|6332.75|6332.75|0
1634728700000|2021-10-20 11:18:20|6333.22|6333.22|6333.22|6333.22|6333.22|6333.22|6333.22|6333.22|0
1634728720000|2021-10-20 11:18:40|6333.17|6333.17|6333.24|6333.24|6333.24|6333.24|6333.17|6333.17|0
1634728740000|2021-10-20 11:19:00|6333.2|6333.2|6333.51|6333.51|6333.53|6333.53|6333.2|6333.2|0
1634728770000|2021-10-20 11:19:30|6332.56|6332.56|6331.85|6331.85|6332.56|6332.56|6331.85|6331.85|0
1634728780000|2021-10-20 11:19:40|6331.8|6331.8|6331.8|6331.8|6331.8|6331.8|6331.8|6331.8|0
1634728790000|2021-10-20 11:19:50|6332.08|6332.08|6332.32|6332.32|6332.32|6332.32|6332.08|6332.08|0
1634728810000|2021-10-20 11:20:10|6332.54|6332.54|6332.54|6332.54|6332.54|6332.54|6332.54|6332.54|0
1634728820000|2021-10-20 11:20:20|6333.12|6333.12|6333.12|6333.12|6333.12|6333.12|6333.12|6333.12|0
1634728830000|2021-10-20 11:20:30|6333.33|6333.33|6333.33|6333.33|6333.33|6333.33|6333.33|6333.33|0
1634728860000|2021-10-20 11:21:00|6333.81|6333.81|6333.81|6333.81|6333.81|6333.81|6333.81|6333.81|0
1634728880000|2021-10-20 11:21:20|6334.67|6334.67|6334.87|6334.87|6334.87|6334.87|6334.66|6334.66|0
1634728890000|2021-10-20 11:21:30|6334.86|6334.86|6334.86|6334.86|6334.86|6334.86|6334.86|6334.86|0
1634728920000|2021-10-20 11:22:00|6335.07|6335.07|6335.07|6335.07|6335.07|6335.07|6335.07|6335.07|0
1634728930000|2021-10-20 11:22:10|6334.86|6334.86|6334.86|6334.86|6334.86|6334.86|6334.86|6334.86|0
1634728940000|2021-10-20 11:22:20|6334.28|6334.28|6334.31|6334.31|6334.31|6334.31|6334.28|6334.28|0
1634728970000|2021-10-20 11:22:50|6333.83|6333.83|6333.62|6333.62|6333.83|6333.83|6333.62|6333.62|0
1634728980000|2021-10-20 11:23:00|6333.6|6333.6|6333.06|6333.06|6333.6|6333.6|6333.06|6333.06|0
1634728990000|2021-10-20 11:23:10|6333.34|6333.34|6332.87|6332.87|6333.34|6333.34|6332.87|6332.87|0
1634729010000|2021-10-20 11:23:30|6332.58|6332.58|6332.58|6332.58|6332.58|6332.58|6332.58|6332.58|0
1634729020000|2021-10-20 11:23:40|6332.36|6332.36|6331.89|6331.89|6332.36|6332.36|6331.89|6331.89|0
1634729030000|2021-10-20 11:23:50|6331.65|6331.65|6330.63|6330.63|6331.65|6331.65|6330.63|6330.63|0
1634729040000|2021-10-20 11:24:00|6330.39|6330.39|6329.62|6329.62|6330.39|6330.39|6329.62|6329.62|0
1634729050000|2021-10-20 11:24:10|6329.04|6329.04|6329.04|6329.04|6329.04|6329.04|6329.04|6329.04|0
1634729070000|2021-10-20 11:24:30|6329.33|6329.33|6331.06|6331.06|6331.06|6331.06|6329.33|6329.33|0
1634729080000|2021-10-20 11:24:40|6331.63|6331.63|6330.77|6330.77|6331.63|6331.63|6330.77|6330.77|0
1634729090000|2021-10-20 11:24:50|6330.53|6330.53|6330.53|6330.53|6330.53|6330.53|6330.53|6330.53|0
1634729100000|2021-10-20 11:25:00|6331.11|6331.11|6331.02|6331.02|6331.11|6331.11|6330.77|6330.77|0
1634729110000|2021-10-20 11:25:10|6331.6|6331.6|6331.53|6331.53|6331.81|6331.81|6331.24|6331.24|0
1634729130000|2021-10-20 11:25:30|6331.55|6331.55|6330.15|6330.15|6331.55|6331.55|6330.13|6330.13|0
1634729150000|2021-10-20 11:25:50|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|0
1634729170000|2021-10-20 11:26:10|6329.85|6329.85|6330.14|6330.14|6330.14|6330.14|6329.85|6329.85|0
1634729180000|2021-10-20 11:26:20|6329.85|6329.85|6329.85|6329.85|6329.85|6329.85|6329.85|6329.85|0
1634729190000|2021-10-20 11:26:30|6330.32|6330.32|6330.54|6330.54|6330.54|6330.54|6330.32|6330.32|0
1634729200000|2021-10-20 11:26:40|6330.32|6330.32|6330.29|6330.29|6330.32|6330.32|6330.29|6330.29|0
1634729210000|2021-10-20 11:26:50|6330.05|6330.05|6329.76|6329.76|6330.05|6330.05|6329.76|6329.76|0
1634729230000|2021-10-20 11:27:10|6329.25|6329.25|6329.25|6329.25|6329.25|6329.25|6329.25|6329.25|0
1634729240000|2021-10-20 11:27:20|6329.24|6329.24|6328.68|6328.68|6329.24|6329.24|6328.68|6328.68|0
1634729260000|2021-10-20 11:27:40|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|0
1634729270000|2021-10-20 11:27:50|6328.9|6328.9|6328.68|6328.68|6328.9|6328.9|6328.68|6328.68|0
1634729300000|2021-10-20 11:28:20|6328.44|6328.44|6327.94|6327.94|6328.44|6328.44|6327.94|6327.94|0
1634729320000|2021-10-20 11:28:40|6327.22|6327.22|6325.32|6325.32|6327.22|6327.22|6325.32|6325.32|0
1634729330000|2021-10-20 11:28:50|6325.54|6325.54|6326.44|6326.44|6326.44|6326.44|6325.54|6325.54|0
1634729340000|2021-10-20 11:29:00|6326.38|6326.38|6326.1|6326.1|6326.39|6326.39|6326.1|6326.1|0
1634729350000|2021-10-20 11:29:10|6326.09|6326.09|6326.09|6326.09|6326.09|6326.09|6326.09|6326.09|0
1634729360000|2021-10-20 11:29:20|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|0
1634729370000|2021-10-20 11:29:30|6325.66|6325.66|6325.66|6325.66|6325.66|6325.66|6325.66|6325.66|0
1634729380000|2021-10-20 11:29:40|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|0
1634729390000|2021-10-20 11:29:50|6325.66|6325.66|6325.66|6325.66|6325.66|6325.66|6325.66|6325.66|0
1634729400000|2021-10-20 11:30:00|6325.68|6325.68|6325.89|6325.89|6325.89|6325.89|6325.68|6325.68|0
1634729420000|2021-10-20 11:30:20|6325.65|6325.65|6326.24|6326.24|6326.24|6326.24|6325.65|6325.65|0
1634729430000|2021-10-20 11:30:30|6326.82|6326.82|6326.82|6326.82|6326.82|6326.82|6326.82|6326.82|0
1634729440000|2021-10-20 11:30:40|6327.04|6327.04|6327.07|6327.07|6327.07|6327.07|6327.04|6327.04|0
1634729480000|2021-10-20 11:31:20|6327.29|6327.29|6327.23|6327.23|6327.29|6327.29|6327|6327|0
1634729490000|2021-10-20 11:31:30|6327.52|6327.52|6327.6|6327.6|6327.81|6327.81|6327.52|6327.52|0
1634729510000|2021-10-20 11:31:50|6327.62|6327.62|6327.62|6327.62|6327.62|6327.62|6327.62|6327.62|0
1634729520000|2021-10-20 11:32:00|6327.6|6327.6|6327.6|6327.6|6327.6|6327.6|6327.6|6327.6|0
1634729540000|2021-10-20 11:32:20|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|0
1634729550000|2021-10-20 11:32:30|6327.84|6327.84|6327.83|6327.83|6328.07|6328.07|6327.83|6327.83|0
1634729590000|2021-10-20 11:33:10|6328.12|6328.12|6328.12|6328.12|6328.12|6328.12|6328.12|6328.12|0
1634729600000|2021-10-20 11:33:20|6328.35|6328.35|6328.38|6328.38|6328.38|6328.38|6328.35|6328.35|0
1634729610000|2021-10-20 11:33:30|6328.42|6328.42|6328.71|6328.71|6328.71|6328.71|6328.42|6328.42|0
1634729620000|2021-10-20 11:33:40|6330.07|6330.07|6330.07|6330.07|6330.07|6330.07|6330.07|6330.07|0
1634729630000|2021-10-20 11:33:50|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|0
1634729650000|2021-10-20 11:34:10|6329.57|6329.57|6329.28|6329.28|6329.57|6329.57|6329.28|6329.28|0
1634729660000|2021-10-20 11:34:20|6329.57|6329.57|6329.57|6329.57|6329.57|6329.57|6329.57|6329.57|0
1634729720000|2021-10-20 11:35:20|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|0
1634729750000|2021-10-20 11:35:50|6328.3|6328.3|6327.15|6327.15|6328.3|6328.3|6327.15|6327.15|0
1634729770000|2021-10-20 11:36:10|6327.37|6327.37|6327.37|6327.37|6327.37|6327.37|6327.37|6327.37|0
1634729790000|2021-10-20 11:36:30|6327.8|6327.8|6328.03|6328.03|6328.03|6328.03|6327.8|6327.8|0
1634729800000|2021-10-20 11:36:40|6328.32|6328.32|6328.08|6328.08|6328.32|6328.32|6328.08|6328.08|0
1634729810000|2021-10-20 11:36:50|6328.1|6328.1|6327.85|6327.85|6328.1|6328.1|6327.85|6327.85|0
1634729820000|2021-10-20 11:37:00|6327.27|6327.27|6326.98|6326.98|6327.27|6327.27|6326.98|6326.98|0
1634729830000|2021-10-20 11:37:10|6327|6327|6327.89|6327.89|6327.89|6327.89|6327|6327|0
1634729840000|2021-10-20 11:37:20|6328.1|6328.1|6328.85|6328.85|6328.85|6328.85|6328.1|6328.1|0
1634729850000|2021-10-20 11:37:30|6328.86|6328.86|6329.4|6329.4|6329.4|6329.4|6328.86|6328.86|0
1634729860000|2021-10-20 11:37:40|6329.41|6329.41|6329.41|6329.41|6329.41|6329.41|6329.41|6329.41|0
1634729870000|2021-10-20 11:37:50|6329.2|6329.2|6328.69|6328.69|6329.2|6329.2|6328.69|6328.69|0
1634729890000|2021-10-20 11:38:10|6328.4|6328.4|6328.4|6328.4|6328.4|6328.4|6328.4|6328.4|0
1634729900000|2021-10-20 11:38:20|6328.46|6328.46|6328.46|6328.46|6328.46|6328.46|6328.46|6328.46|0
1634729910000|2021-10-20 11:38:30|6328.25|6328.25|6328.25|6328.25|6328.25|6328.25|6328.25|6328.25|0
1634729920000|2021-10-20 11:38:40|6327.53|6327.53|6328.34|6328.34|6328.34|6328.34|6327.53|6327.53|0
1634729940000|2021-10-20 11:39:00|6328.56|6328.56|6328.25|6328.25|6328.56|6328.56|6328.25|6328.25|0
1634729950000|2021-10-20 11:39:10|6328.24|6328.24|6328.51|6328.51|6328.51|6328.51|6328.22|6328.22|0
1634729960000|2021-10-20 11:39:20|6328.53|6328.53|6328.1|6328.1|6328.53|6328.53|6328.1|6328.1|0
1634729970000|2021-10-20 11:39:30|6328.11|6328.11|6328.62|6328.62|6328.62|6328.62|6328.11|6328.11|0
1634729980000|2021-10-20 11:39:40|6328.04|6328.04|6328.04|6328.04|6328.04|6328.04|6328.04|6328.04|0
1634729990000|2021-10-20 11:39:50|6328.03|6328.03|6328.03|6328.03|6328.03|6328.03|6328.03|6328.03|0
1634730000000|2021-10-20 11:40:00|6328.27|6328.27|6328.29|6328.29|6328.29|6328.29|6328.27|6328.27|0
1634730010000|2021-10-20 11:40:10|6328.28|6328.28|6327.85|6327.85|6328.28|6328.28|6327.85|6327.85|0
1634730030000|2021-10-20 11:40:30|6328.43|6328.43|6328.43|6328.43|6328.43|6328.43|6328.43|6328.43|0
1634730040000|2021-10-20 11:40:40|6328.19|6328.19|6328.64|6328.64|6328.64|6328.64|6328.19|6328.19|0
1634730050000|2021-10-20 11:40:50|6328.43|6328.43|6327.99|6327.99|6328.43|6328.43|6327.99|6327.99|0
1634730060000|2021-10-20 11:41:00|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|0
1634730070000|2021-10-20 11:41:10|6328.02|6328.02|6327.22|6327.22|6328.02|6328.02|6327.22|6327.22|0
1634730080000|2021-10-20 11:41:20|6326.53|6326.53|6326.08|6326.08|6326.53|6326.53|6325.84|6325.84|0
1634730090000|2021-10-20 11:41:30|6326.29|6326.29|6326.53|6326.53|6326.82|6326.82|6326.29|6326.29|0
1634730100000|2021-10-20 11:41:40|6326.24|6326.24|6326.23|6326.23|6326.24|6326.24|6326.23|6326.23|0
1634730110000|2021-10-20 11:41:50|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|6325.94|0
1634730140000|2021-10-20 11:42:20|6326.18|6326.18|6326.18|6326.18|6326.18|6326.18|6326.18|6326.18|0
1634730150000|2021-10-20 11:42:30|6325.96|6325.96|6325.96|6325.96|6325.96|6325.96|6325.96|6325.96|0
1634730160000|2021-10-20 11:42:40|6325.49|6325.49|6324.38|6324.38|6325.49|6325.49|6324.38|6324.38|0
1634730170000|2021-10-20 11:42:50|6324.17|6324.17|6324.17|6324.17|6324.17|6324.17|6324.17|6324.17|0
1634730180000|2021-10-20 11:43:00|6324.15|6324.15|6324.15|6324.15|6324.15|6324.15|6324.15|6324.15|0
1634730190000|2021-10-20 11:43:10|6324.13|6324.13|6324.13|6324.13|6324.13|6324.13|6324.13|6324.13|0
1634730240000|2021-10-20 11:44:00|6324.37|6324.37|6324.37|6324.37|6324.37|6324.37|6324.37|6324.37|0
1634730250000|2021-10-20 11:44:10|6324.35|6324.35|6324.64|6324.64|6324.64|6324.64|6324.35|6324.35|0
1634730270000|2021-10-20 11:44:30|6324.06|6324.06|6324.05|6324.05|6324.06|6324.06|6324.05|6324.05|0
1634730280000|2021-10-20 11:44:40|6324.34|6324.34|6324.34|6324.34|6324.34|6324.34|6324.34|6324.34|0
1634730290000|2021-10-20 11:44:50|6324.31|6324.31|6324.31|6324.31|6324.31|6324.31|6324.31|6324.31|0
1634730300000|2021-10-20 11:45:00|6324.6|6324.6|6325.34|6325.34|6325.34|6325.34|6324.6|6324.6|0
1634730310000|2021-10-20 11:45:10|6325.8|6325.8|6326.08|6326.08|6326.08|6326.08|6325.8|6325.8|0
1634730330000|2021-10-20 11:45:30|6326.1|6326.1|6326.1|6326.1|6326.1|6326.1|6326.1|6326.1|0
1634730350000|2021-10-20 11:45:50|6326.58|6326.58|6326.59|6326.59|6326.88|6326.88|6326.58|6326.58|0
1634730360000|2021-10-20 11:46:00|6326.58|6326.58|6327.44|6327.44|6327.44|6327.44|6326.58|6326.58|0
1634730390000|2021-10-20 11:46:30|6327.43|6327.43|6327.41|6327.41|6327.43|6327.43|6327.41|6327.41|0
1634730400000|2021-10-20 11:46:40|6327.39|6327.39|6327.39|6327.39|6327.39|6327.39|6327.39|6327.39|0
1634730410000|2021-10-20 11:46:50|6327.63|6327.63|6328.14|6328.14|6328.14|6328.14|6327.63|6327.63|0
1634730420000|2021-10-20 11:47:00|6328.43|6328.43|6328.43|6328.43|6328.43|6328.43|6328.43|6328.43|0
1634730430000|2021-10-20 11:47:10|6329.12|6329.12|6329.12|6329.12|6329.12|6329.12|6329.12|6329.12|0
1634730440000|2021-10-20 11:47:20|6328.9|6328.9|6328|6328|6328.9|6328.9|6328|6328|0
1634730460000|2021-10-20 11:47:40|6327.42|6327.42|6327.42|6327.42|6327.42|6327.42|6327.42|6327.42|0
1634730480000|2021-10-20 11:48:00|6327.4|6327.4|6327.88|6327.88|6327.88|6327.88|6327.4|6327.4|0
1634730500000|2021-10-20 11:48:20|6328.46|6328.46|6328.46|6328.46|6328.46|6328.46|6328.46|6328.46|0
1634730510000|2021-10-20 11:48:30|6328.24|6328.24|6328.24|6328.24|6328.24|6328.24|6328.24|6328.24|0
1634730540000|2021-10-20 11:49:00|6328.27|6328.27|6328.28|6328.28|6328.28|6328.28|6328.27|6328.27|0
1634730550000|2021-10-20 11:49:10|6328.3|6328.3|6328.55|6328.55|6328.55|6328.55|6328.25|6328.25|0
1634730560000|2021-10-20 11:49:20|6328.56|6328.56|6328.56|6328.56|6328.56|6328.56|6328.56|6328.56|0
1634730600000|2021-10-20 11:50:00|6328.28|6328.28|6326.79|6326.79|6328.28|6328.28|6326.79|6326.79|0
1634730610000|2021-10-20 11:50:10|6327.08|6327.08|6326.81|6326.81|6327.08|6327.08|6326.81|6326.81|0
1634730630000|2021-10-20 11:50:30|6326.59|6326.59|6326.01|6326.01|6326.59|6326.59|6326.01|6326.01|0
1634730640000|2021-10-20 11:50:40|6326|6326|6325.71|6325.71|6326|6326|6325.71|6325.71|0
1634730650000|2021-10-20 11:50:50|6325.23|6325.23|6324.8|6324.8|6325.23|6325.23|6324.8|6324.8|0
1634730660000|2021-10-20 11:51:00|6324.82|6324.82|6324.53|6324.53|6324.82|6324.82|6324.53|6324.53|0
1634730670000|2021-10-20 11:51:10|6324.1|6324.1|6324.1|6324.1|6324.1|6324.1|6324.1|6324.1|0
1634730700000|2021-10-20 11:51:40|6323.81|6323.81|6323.81|6323.81|6323.81|6323.81|6323.81|6323.81|0
1634730710000|2021-10-20 11:51:50|6323.79|6323.79|6323.57|6323.57|6323.79|6323.79|6323.57|6323.57|0
1634730720000|2021-10-20 11:52:00|6323.1|6323.1|6320.35|6320.35|6323.1|6323.1|6320.35|6320.35|0
1634730730000|2021-10-20 11:52:10|6320.13|6320.13|6320.35|6320.35|6320.35|6320.35|6320.13|6320.13|0
1634730740000|2021-10-20 11:52:20|6320.56|6320.56|6320.35|6320.35|6320.56|6320.56|6320.35|6320.35|0
1634730750000|2021-10-20 11:52:30|6320.06|6320.06|6320.07|6320.07|6320.07|6320.07|6320.06|6320.06|0
1634730770000|2021-10-20 11:52:50|6320.5|6320.5|6319.86|6319.86|6320.74|6320.74|6319.86|6319.86|0
1634730800000|2021-10-20 11:53:20|6319.38|6319.38|6319.38|6319.38|6319.38|6319.38|6319.38|6319.38|0
1634730830000|2021-10-20 11:53:50|6319.39|6319.39|6320.29|6320.29|6320.29|6320.29|6319.36|6319.36|0
1634730840000|2021-10-20 11:54:00|6320.79|6320.79|6321.08|6321.08|6321.08|6321.08|6320.79|6320.79|0
1634730860000|2021-10-20 11:54:20|6321.09|6321.09|6320.63|6320.63|6321.09|6321.09|6320.63|6320.63|0
1634730880000|2021-10-20 11:54:40|6320.41|6320.41|6320.2|6320.2|6320.41|6320.41|6320.2|6320.2|0
1634730900000|2021-10-20 11:55:00|6319.98|6319.98|6319.98|6319.98|6319.98|6319.98|6319.98|6319.98|0
1634730910000|2021-10-20 11:55:10|6320.2|6320.2|6319.74|6319.74|6320.2|6320.2|6319.74|6319.74|0
1634730920000|2021-10-20 11:55:20|6319.96|6319.96|6318.73|6318.73|6319.96|6319.96|6318.73|6318.73|0
1634730930000|2021-10-20 11:55:30|6319.31|6319.31|6319.29|6319.29|6319.31|6319.31|6319.29|6319.29|0
1634730940000|2021-10-20 11:55:40|6319.07|6319.07|6319.07|6319.07|6319.07|6319.07|6319.07|6319.07|0
1634730950000|2021-10-20 11:55:50|6319.05|6319.05|6319.36|6319.36|6319.36|6319.36|6319.05|6319.05|0
1634730960000|2021-10-20 11:56:00|6319.57|6319.57|6320.23|6320.23|6320.23|6320.23|6319.32|6319.32|0
1634730970000|2021-10-20 11:56:10|6320.01|6320.01|6320.01|6320.01|6320.01|6320.01|6320.01|6320.01|0
1634730980000|2021-10-20 11:56:20|6319.44|6319.44|6319.99|6319.99|6319.99|6319.99|6319.44|6319.44|0
1634730990000|2021-10-20 11:56:30|6319.72|6319.72|6319.72|6319.72|6319.72|6319.72|6319.72|6319.72|0
1634731010000|2021-10-20 11:56:50|6319.93|6319.93|6319.95|6319.95|6319.95|6319.95|6319.93|6319.93|0
1634731040000|2021-10-20 11:57:20|6320.53|6320.53|6320.53|6320.53|6320.53|6320.53|6320.53|6320.53|0
1634731050000|2021-10-20 11:57:30|6320.74|6320.74|6320.53|6320.53|6320.74|6320.74|6320.53|6320.53|0
1634731060000|2021-10-20 11:57:40|6320.72|6320.72|6320.72|6320.72|6320.72|6320.72|6320.72|6320.72|0
1634731080000|2021-10-20 11:58:00|6320.93|6320.93|6320.93|6320.93|6320.93|6320.93|6320.93|6320.93|0
1634731090000|2021-10-20 11:58:10|6320.72|6320.72|6320.72|6320.72|6320.73|6320.73|6320.7|6320.7|0
1634731100000|2021-10-20 11:58:20|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1634731110000|2021-10-20 11:58:30|6320.41|6320.41|6320.41|6320.41|6320.41|6320.41|6320.41|6320.41|0
1634731120000|2021-10-20 11:58:40|6320.2|6320.2|6320.7|6320.7|6320.7|6320.7|6320.2|6320.2|0
1634731130000|2021-10-20 11:58:50|6320.92|6320.92|6320.92|6320.92|6320.92|6320.92|6320.92|6320.92|0
1634731140000|2021-10-20 11:59:00|6321.35|6321.35|6321.59|6321.59|6321.59|6321.59|6321.35|6321.35|0
1634731180000|2021-10-20 11:59:40|6321.16|6321.16|6321.16|6321.16|6321.16|6321.16|6321.16|6321.16|0
1634731200000|2021-10-20 12:00:00|6320.92|6320.92|6320.92|6320.92|6320.92|6320.92|6320.92|6320.92|0
1634731210000|2021-10-20 12:00:10|6320.41|6320.41|6320.41|6320.41|6320.41|6320.41|6320.41|6320.41|0
1634731220000|2021-10-20 12:00:20|6320.43|6320.43|6320.43|6320.43|6320.43|6320.43|6320.43|6320.43|0
1634731250000|2021-10-20 12:00:50|6320.45|6320.45|6321.65|6321.65|6321.65|6321.65|6320.45|6320.45|0
1634731260000|2021-10-20 12:01:00|6321.93|6321.93|6322.24|6322.24|6322.24|6322.24|6321.93|6321.93|0
1634731270000|2021-10-20 12:01:10|6322.26|6322.26|6323.12|6323.12|6323.12|6323.12|6322.26|6322.26|0
1634731280000|2021-10-20 12:01:20|6323.83|6323.83|6323.83|6323.83|6323.83|6323.83|6323.83|6323.83|0
1634731290000|2021-10-20 12:01:30|6323.59|6323.59|6323.59|6323.59|6323.59|6323.59|6323.59|6323.59|0
1634731300000|2021-10-20 12:01:40|6322.66|6322.66|6321.39|6321.39|6322.66|6322.66|6321.39|6321.39|0
1634731310000|2021-10-20 12:01:50|6321.36|6321.36|6321.36|6321.36|6321.36|6321.36|6321.36|6321.36|0
1634731350000|2021-10-20 12:02:30|6321.34|6321.34|6321.34|6321.34|6321.34|6321.34|6321.34|6321.34|0
1634731370000|2021-10-20 12:02:50|6321.32|6321.32|6321.32|6321.32|6321.32|6321.32|6321.32|6321.32|0
1634731380000|2021-10-20 12:03:00|6321.54|6321.54|6321.54|6321.54|6321.54|6321.54|6321.54|6321.54|0
1634731390000|2021-10-20 12:03:10|6321.3|6321.3|6321.29|6321.29|6321.3|6321.3|6321.29|6321.29|0
1634731400000|2021-10-20 12:03:20|6320.57|6320.57|6320.57|6320.57|6320.57|6320.57|6320.57|6320.57|0
1634731410000|2021-10-20 12:03:30|6320.81|6320.81|6320.81|6320.81|6320.81|6320.81|6320.81|6320.81|0
1634731420000|2021-10-20 12:03:40|6320.17|6320.17|6320.15|6320.15|6320.17|6320.17|6320.15|6320.15|0
1634731440000|2021-10-20 12:04:00|6319.86|6319.86|6319.21|6319.21|6319.86|6319.86|6319.21|6319.21|0
1634731450000|2021-10-20 12:04:10|6318.5|6318.5|6317.92|6317.92|6318.5|6318.5|6317.92|6317.92|0
1634731470000|2021-10-20 12:04:30|6318.16|6318.16|6317.92|6317.92|6318.16|6318.16|6317.92|6317.92|0
1634731480000|2021-10-20 12:04:40|6317.9|6317.9|6317.9|6317.9|6317.9|6317.9|6317.9|6317.9|0
1634731510000|2021-10-20 12:05:10|6317.66|6317.66|6317.88|6317.88|6317.88|6317.88|6317.66|6317.66|0
1634731520000|2021-10-20 12:05:20|6317.86|6317.86|6317.27|6317.27|6317.86|6317.86|6317.27|6317.27|0
1634731540000|2021-10-20 12:05:40|6318.3|6318.3|6318.86|6318.86|6318.86|6318.86|6318.3|6318.3|0
1634731550000|2021-10-20 12:05:50|6319.68|6319.68|6321.01|6321.01|6321.23|6321.23|6319.68|6319.68|0
1634731560000|2021-10-20 12:06:00|6321.59|6321.59|6321.59|6321.59|6321.59|6321.59|6321.59|6321.59|0
1634731570000|2021-10-20 12:06:10|6320.87|6320.87|6320.4|6320.4|6320.87|6320.87|6320.4|6320.4|0
1634731580000|2021-10-20 12:06:20|6320.42|6320.42|6320.42|6320.42|6320.42|6320.42|6320.42|6320.42|0
1634731590000|2021-10-20 12:06:30|6320.13|6320.13|6319.65|6319.65|6320.13|6320.13|6319.65|6319.65|0
1634731600000|2021-10-20 12:06:40|6319.67|6319.67|6319.14|6319.14|6319.67|6319.67|6319.14|6319.14|0
1634731620000|2021-10-20 12:07:00|6319.38|6319.38|6319.38|6319.38|6319.38|6319.38|6319.38|6319.38|0
1634731630000|2021-10-20 12:07:10|6318.95|6318.95|6318.95|6318.95|6318.95|6318.95|6318.95|6318.95|0
1634731660000|2021-10-20 12:07:40|6318.66|6318.66|6318.66|6318.66|6318.66|6318.66|6318.66|6318.66|0
1634731680000|2021-10-20 12:08:00|6318.44|6318.44|6318.49|6318.49|6318.49|6318.49|6318.21|6318.21|0
1634731710000|2021-10-20 12:08:30|6318.51|6318.51|6318.51|6318.51|6318.51|6318.51|6318.51|6318.51|0
1634731730000|2021-10-20 12:08:50|6318.55|6318.55|6318.55|6318.55|6318.55|6318.55|6318.55|6318.55|0
1634731740000|2021-10-20 12:09:00|6318.57|6318.57|6318.57|6318.57|6318.57|6318.57|6318.57|6318.57|0
1634731750000|2021-10-20 12:09:10|6319|6319|6319|6319|6319|6319|6319|6319|0
1634731760000|2021-10-20 12:09:20|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|6319.48|0
1634731770000|2021-10-20 12:09:30|6319.49|6319.49|6319.5|6319.5|6319.5|6319.5|6319.49|6319.49|0
1634731780000|2021-10-20 12:09:40|6319.93|6319.93|6321.2|6321.2|6321.2|6321.2|6319.93|6319.93|0
1634731790000|2021-10-20 12:09:50|6320.91|6320.91|6320.91|6320.91|6320.91|6320.91|6320.91|6320.91|0
1634731800000|2021-10-20 12:10:00|6320.44|6320.44|6320.44|6320.44|6320.44|6320.44|6320.2|6320.2|0
1634731810000|2021-10-20 12:10:10|6320.15|6320.15|6320.15|6320.15|6320.15|6320.15|6320.15|6320.15|0
1634731820000|2021-10-20 12:10:20|6319.91|6319.91|6319.91|6319.91|6319.91|6319.91|6319.91|6319.91|0
1634731830000|2021-10-20 12:10:30|6320.49|6320.49|6320.73|6320.73|6320.73|6320.73|6320.25|6320.25|0
1634731840000|2021-10-20 12:10:40|6321.02|6321.02|6321.02|6321.02|6321.02|6321.02|6321.02|6321.02|0
1634731850000|2021-10-20 12:10:50|6320.73|6320.73|6320.28|6320.28|6320.73|6320.73|6320.28|6320.28|0
1634731860000|2021-10-20 12:11:00|6320.25|6320.25|6320.47|6320.47|6320.49|6320.49|6320.25|6320.25|0
1634731870000|2021-10-20 12:11:10|6320.18|6320.18|6320.18|6320.18|6320.18|6320.18|6320.18|6320.18|0
1634731890000|2021-10-20 12:11:30|6320.47|6320.47|6320.23|6320.23|6320.47|6320.47|6320.23|6320.23|0
1634731900000|2021-10-20 12:11:40|6320.26|6320.26|6319.58|6319.58|6320.26|6320.26|6319.58|6319.58|0
1634731910000|2021-10-20 12:11:50|6319.56|6319.56|6318.99|6318.99|6319.56|6319.56|6318.99|6318.99|0
1634731920000|2021-10-20 12:12:00|6318.51|6318.51|6319.04|6319.04|6319.04|6319.04|6318.51|6318.51|0
1634731930000|2021-10-20 12:12:10|6319.33|6319.33|6319.34|6319.34|6319.34|6319.34|6319.33|6319.33|0
1634731940000|2021-10-20 12:12:20|6319.36|6319.36|6319.36|6319.36|6319.36|6319.36|6319.36|6319.36|0
1634731950000|2021-10-20 12:12:30|6318.78|6318.78|6318.78|6318.78|6318.78|6318.78|6318.78|6318.78|0
1634731980000|2021-10-20 12:13:00|6317.88|6317.88|6317.88|6317.88|6317.88|6317.88|6317.88|6317.88|0
1634731990000|2021-10-20 12:13:10|6318.16|6318.16|6318.16|6318.16|6318.16|6318.16|6318.16|6318.16|0
1634732000000|2021-10-20 12:13:20|6318.13|6318.13|6318.13|6318.13|6318.13|6318.13|6318.13|6318.13|0
1634732020000|2021-10-20 12:13:40|6318.56|6318.56|6318.56|6318.56|6318.56|6318.56|6318.56|6318.56|0
1634732030000|2021-10-20 12:13:50|6319.04|6319.04|6318.83|6318.83|6319.04|6319.04|6318.82|6318.82|0
1634732040000|2021-10-20 12:14:00|6318.85|6318.85|6319.35|6319.35|6319.35|6319.35|6318.85|6318.85|0
1634732050000|2021-10-20 12:14:10|6319.06|6319.06|6319.8|6319.8|6319.8|6319.8|6319.06|6319.06|0
1634732060000|2021-10-20 12:14:20|6319.33|6319.33|6319.8|6319.8|6319.8|6319.8|6319.33|6319.33|0
1634732070000|2021-10-20 12:14:30|6319.33|6319.33|6319.04|6319.04|6319.33|6319.33|6319.04|6319.04|0
1634732090000|2021-10-20 12:14:50|6319.28|6319.28|6319.55|6319.55|6319.55|6319.55|6319.28|6319.28|0
1634732100000|2021-10-20 12:15:00|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|0
1634732110000|2021-10-20 12:15:10|6319.6|6319.6|6320.18|6320.18|6320.18|6320.18|6319.6|6319.6|0
1634732120000|2021-10-20 12:15:20|6319.89|6319.89|6319.89|6319.89|6319.89|6319.89|6319.89|6319.89|0
1634732140000|2021-10-20 12:15:40|6319.65|6319.65|6319.65|6319.65|6319.65|6319.65|6319.65|6319.65|0
1634732150000|2021-10-20 12:15:50|6319.17|6319.17|6318.96|6318.96|6319.41|6319.41|6318.96|6318.96|0
1634732160000|2021-10-20 12:16:00|6318.67|6318.67|6316.96|6316.96|6318.67|6318.67|6316.96|6316.96|0
1634732180000|2021-10-20 12:16:20|6317.44|6317.44|6317.87|6317.87|6317.87|6317.87|6317.44|6317.44|0
1634732190000|2021-10-20 12:16:30|6317.89|6317.89|6317.89|6317.89|6317.89|6317.89|6317.89|6317.89|0
1634732200000|2021-10-20 12:16:40|6317.42|6317.42|6316.83|6316.83|6317.42|6317.42|6316.83|6316.83|0
1634732210000|2021-10-20 12:16:50|6316.54|6316.54|6315.16|6315.16|6316.54|6316.54|6315.16|6315.16|0
1634732220000|2021-10-20 12:17:00|6316.07|6316.07|6316.31|6316.31|6316.31|6316.31|6316.07|6316.07|0
1634732230000|2021-10-20 12:17:10|6316.02|6316.02|6316.02|6316.02|6316.02|6316.02|6316.02|6316.02|0
1634732240000|2021-10-20 12:17:20|6316.6|6316.6|6316.6|6316.6|6316.6|6316.6|6316.6|6316.6|0
1634732250000|2021-10-20 12:17:30|6316.58|6316.58|6316.58|6316.58|6316.58|6316.58|6316.58|6316.58|0
1634732270000|2021-10-20 12:17:50|6316.34|6316.34|6316.41|6316.41|6316.41|6316.41|6316.13|6316.13|0
1634732300000|2021-10-20 12:18:20|6315.94|6315.94|6315.07|6315.07|6315.94|6315.94|6315.07|6315.07|0
1634732310000|2021-10-20 12:18:30|6314.59|6314.59|6313.77|6313.77|6314.59|6314.59|6313.77|6313.77|0
1634732320000|2021-10-20 12:18:40|6313.53|6313.53|6313.53|6313.53|6313.53|6313.53|6313.53|6313.53|0
1634732330000|2021-10-20 12:18:50|6312.88|6312.88|6312.88|6312.88|6312.88|6312.88|6312.88|6312.88|0
1634732340000|2021-10-20 12:19:00|6312.64|6312.64|6312|6312|6312.64|6312.64|6312|6312|0
1634732350000|2021-10-20 12:19:10|6311.76|6311.76|6311.52|6311.52|6311.76|6311.76|6311.52|6311.52|0
1634732360000|2021-10-20 12:19:20|6311.76|6311.76|6311.76|6311.76|6311.76|6311.76|6311.76|6311.76|0
1634732380000|2021-10-20 12:19:40|6311.47|6311.47|6311.47|6311.47|6311.47|6311.47|6311.47|6311.47|0
1634732390000|2021-10-20 12:19:50|6311.76|6311.76|6311.64|6311.64|6311.76|6311.76|6311.11|6311.11|0
1634732400000|2021-10-20 12:20:00|6312.07|6312.07|6312.29|6312.29|6312.53|6312.53|6312.05|6312.05|0
1634732430000|2021-10-20 12:20:30|6312.58|6312.58|6312.58|6312.58|6312.58|6312.58|6312.58|6312.58|0
1634732450000|2021-10-20 12:20:50|6312.29|6312.29|6312|6312|6312.29|6312.29|6312|6312|0
1634732460000|2021-10-20 12:21:00|6311.57|6311.57|6310.01|6310.01|6311.57|6311.57|6310.01|6310.01|0
1634732470000|2021-10-20 12:21:10|6309.99|6309.99|6309.99|6309.99|6309.99|6309.99|6309.99|6309.99|0
1634732480000|2021-10-20 12:21:20|6309.28|6309.28|6309.75|6309.75|6309.75|6309.75|6309.28|6309.28|0
1634732490000|2021-10-20 12:21:30|6309.28|6309.28|6307.98|6307.98|6309.28|6309.28|6307.98|6307.98|0
1634732500000|2021-10-20 12:21:40|6307.77|6307.77|6306.09|6306.09|6307.77|6307.77|6306.09|6306.09|0
1634732510000|2021-10-20 12:21:50|6306.56|6306.56|6306.09|6306.09|6306.56|6306.56|6306.09|6306.09|0
1634732520000|2021-10-20 12:22:00|6306.56|6306.56|6307.63|6307.63|6307.63|6307.63|6306.56|6306.56|0
1634732530000|2021-10-20 12:22:10|6307.62|6307.62|6308.28|6308.28|6308.28|6308.28|6307.62|6307.62|0
1634732540000|2021-10-20 12:22:20|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|0
1634732560000|2021-10-20 12:22:40|6309|6309|6308.98|6308.98|6309|6309|6308.96|6308.96|0
1634732570000|2021-10-20 12:22:50|6309.04|6309.04|6309.15|6309.15|6309.15|6309.15|6309.04|6309.04|0
1634732580000|2021-10-20 12:23:00|6309.39|6309.39|6310.3|6310.3|6310.3|6310.3|6309.39|6309.39|0
1634732590000|2021-10-20 12:23:10|6310.34|6310.34|6310.42|6310.42|6310.42|6310.42|6310.34|6310.34|0
1634732600000|2021-10-20 12:23:20|6310.13|6310.13|6309.58|6309.58|6310.13|6310.13|6309.58|6309.58|0
1634732610000|2021-10-20 12:23:30|6309.55|6309.55|6309.31|6309.31|6309.55|6309.55|6309.31|6309.31|0
1634732620000|2021-10-20 12:23:40|6309.88|6309.88|6309.91|6309.91|6309.91|6309.91|6309.88|6309.88|0
1634732630000|2021-10-20 12:23:50|6310.2|6310.2|6310.2|6310.2|6310.2|6310.2|6310.2|6310.2|0
1634732650000|2021-10-20 12:24:10|6309.91|6309.91|6310.2|6310.2|6310.2|6310.2|6309.91|6309.91|0
1634732660000|2021-10-20 12:24:20|6309.77|6309.77|6309.77|6309.77|6309.77|6309.77|6309.77|6309.77|0
1634732680000|2021-10-20 12:24:40|6310.2|6310.2|6310.2|6310.2|6310.2|6310.2|6310.2|6310.2|0
1634732690000|2021-10-20 12:24:50|6310.24|6310.24|6312.2|6312.2|6312.2|6312.2|6310.24|6310.24|0
1634732700000|2021-10-20 12:25:00|6312.63|6312.63|6312.64|6312.64|6312.64|6312.64|6312.63|6312.63|0
1634732720000|2021-10-20 12:25:20|6312.4|6312.4|6312.4|6312.4|6312.4|6312.4|6312.4|6312.4|0
1634732750000|2021-10-20 12:25:50|6311.97|6311.97|6311.68|6311.68|6311.97|6311.97|6311.68|6311.68|0
1634732760000|2021-10-20 12:26:00|6311.97|6311.97|6311.97|6311.97|6311.97|6311.97|6311.97|6311.97|0
1634732770000|2021-10-20 12:26:10|6312.55|6312.55|6312.98|6312.98|6312.98|6312.98|6312.55|6312.55|0
1634732780000|2021-10-20 12:26:20|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|0
1634732800000|2021-10-20 12:26:40|6312.69|6312.69|6313.57|6313.57|6313.59|6313.59|6312.69|6312.69|0
1634732810000|2021-10-20 12:26:50|6313.14|6313.14|6313.14|6313.14|6313.14|6313.14|6313.14|6313.14|0
1634732820000|2021-10-20 12:27:00|6313.43|6313.43|6313.64|6313.64|6313.64|6313.64|6313.43|6313.43|0
1634732850000|2021-10-20 12:27:30|6313.66|6313.66|6313.41|6313.41|6313.66|6313.66|6313.41|6313.41|0
1634732860000|2021-10-20 12:27:40|6313.12|6313.12|6312.07|6312.07|6313.12|6313.12|6312.07|6312.07|0
1634732870000|2021-10-20 12:27:50|6312.08|6312.08|6311.16|6311.16|6312.08|6312.08|6311.16|6311.16|0
1634732880000|2021-10-20 12:28:00|6311.38|6311.38|6311.39|6311.39|6311.39|6311.39|6311.38|6311.38|0
1634732890000|2021-10-20 12:28:10|6311.43|6311.43|6311.59|6311.59|6311.88|6311.88|6311.41|6311.41|0
1634732900000|2021-10-20 12:28:20|6312.03|6312.03|6312.03|6312.03|6312.03|6312.03|6312.03|6312.03|0
1634732910000|2021-10-20 12:28:30|6312.55|6312.55|6312.54|6312.54|6312.55|6312.55|6312.54|6312.54|0
1634732920000|2021-10-20 12:28:40|6312.57|6312.57|6312.65|6312.65|6312.86|6312.86|6312.57|6312.57|0
1634732930000|2021-10-20 12:28:50|6312.63|6312.63|6312.84|6312.84|6312.84|6312.84|6312.63|6312.63|0
1634732940000|2021-10-20 12:29:00|6312.86|6312.86|6312.86|6312.86|6312.86|6312.86|6312.86|6312.86|0
1634732950000|2021-10-20 12:29:10|6312.64|6312.64|6311.73|6311.73|6312.64|6312.64|6311.52|6311.52|0
1634732960000|2021-10-20 12:29:20|6311.51|6311.51|6311.51|6311.51|6311.51|6311.51|6311.51|6311.51|0
1634732970000|2021-10-20 12:29:30|6311.29|6311.29|6311.29|6311.29|6311.29|6311.29|6311.29|6311.29|0
1634732980000|2021-10-20 12:29:40|6311.51|6311.51|6311.51|6311.51|6311.51|6311.51|6311.51|6311.51|0
1634732990000|2021-10-20 12:29:50|6311.79|6311.79|6311.79|6311.79|6311.79|6311.79|6311.79|6311.79|0
1634733000000|2021-10-20 12:30:00|6311.81|6311.81|6312.03|6312.03|6312.03|6312.03|6311.81|6311.81|0
1634733010000|2021-10-20 12:30:10|6312.05|6312.05|6312.05|6312.05|6312.05|6312.05|6312.05|6312.05|0
1634733020000|2021-10-20 12:30:20|6312.03|6312.03|6312|6312|6312.03|6312.03|6312|6312|0
1634733030000|2021-10-20 12:30:30|6312.57|6312.57|6312.57|6312.57|6312.57|6312.57|6312.57|6312.57|0
1634733040000|2021-10-20 12:30:40|6312.62|6312.62|6312.62|6312.62|6312.62|6312.62|6312.62|6312.62|0
1634733050000|2021-10-20 12:30:50|6312.33|6312.33|6311.14|6311.14|6312.33|6312.33|6311.14|6311.14|0
1634733060000|2021-10-20 12:31:00|6310.85|6310.85|6309.4|6309.4|6310.85|6310.85|6309.4|6309.4|0
1634733070000|2021-10-20 12:31:10|6308.4|6308.4|6308.37|6308.37|6308.4|6308.4|6308.16|6308.16|0
1634733090000|2021-10-20 12:31:30|6309.43|6309.43|6309.14|6309.14|6309.43|6309.43|6309.14|6309.14|0
1634733100000|2021-10-20 12:31:40|6309.35|6309.35|6309.07|6309.07|6309.35|6309.35|6309.07|6309.07|0
1634733110000|2021-10-20 12:31:50|6308.63|6308.63|6308.63|6308.63|6308.63|6308.63|6308.63|6308.63|0
1634733120000|2021-10-20 12:32:00|6308.92|6308.92|6309.4|6309.4|6309.4|6309.4|6308.69|6308.69|0
1634733130000|2021-10-20 12:32:10|6308.73|6308.73|6309.02|6309.02|6309.02|6309.02|6308.73|6308.73|0
1634733150000|2021-10-20 12:32:30|6310.02|6310.02|6310.5|6310.5|6310.5|6310.5|6310.02|6310.02|0
1634733190000|2021-10-20 12:33:10|6310.21|6310.21|6310.21|6310.21|6310.21|6310.21|6310.21|6310.21|0
1634733200000|2021-10-20 12:33:20|6310.64|6310.64|6311.22|6311.22|6311.22|6311.22|6310.64|6310.64|0
1634733210000|2021-10-20 12:33:30|6311.24|6311.24|6311.74|6311.74|6311.74|6311.74|6311.24|6311.24|0
1634733220000|2021-10-20 12:33:40|6311.76|6311.76|6311.74|6311.74|6311.76|6311.76|6311.74|6311.74|0
1634733240000|2021-10-20 12:34:00|6312.03|6312.03|6312.68|6312.68|6312.68|6312.68|6312.03|6312.03|0
1634733250000|2021-10-20 12:34:10|6312.89|6312.89|6312.89|6312.89|6312.89|6312.89|6312.89|6312.89|0
1634733260000|2021-10-20 12:34:20|6314.32|6314.32|6315.41|6315.41|6315.41|6315.41|6314.32|6314.32|0
1634733280000|2021-10-20 12:34:40|6315.19|6315.19|6314.21|6314.21|6315.19|6315.19|6314.21|6314.21|0
1634733290000|2021-10-20 12:34:50|6314.5|6314.5|6314.5|6314.5|6314.5|6314.5|6314.5|6314.5|0
1634733300000|2021-10-20 12:35:00|6314.74|6314.74|6314.74|6314.74|6314.74|6314.74|6314.74|6314.74|0
1634733310000|2021-10-20 12:35:10|6314.95|6314.95|6314.39|6314.39|6314.95|6314.95|6314.37|6314.37|0
1634733320000|2021-10-20 12:35:20|6314.17|6314.17|6314.17|6314.17|6314.19|6314.19|6314.17|6314.17|0
1634733340000|2021-10-20 12:35:40|6313.88|6313.88|6313.88|6313.88|6313.88|6313.88|6313.88|6313.88|0
1634733350000|2021-10-20 12:35:50|6313.64|6313.64|6313.64|6313.64|6313.64|6313.64|6313.64|6313.64|0
1634733360000|2021-10-20 12:36:00|6313.93|6313.93|6313.93|6313.93|6313.93|6313.93|6313.93|6313.93|0
1634733370000|2021-10-20 12:36:10|6313.72|6313.72|6313.43|6313.43|6313.72|6313.72|6313.43|6313.43|0
1634733380000|2021-10-20 12:36:20|6312.95|6312.95|6312.18|6312.18|6312.95|6312.95|6312.18|6312.18|0
1634733390000|2021-10-20 12:36:30|6312.17|6312.17|6311.87|6311.87|6312.17|6312.17|6311.87|6311.87|0
1634733400000|2021-10-20 12:36:40|6311.63|6311.63|6311.87|6311.87|6311.87|6311.87|6311.63|6311.63|0
1634733410000|2021-10-20 12:36:50|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|0
1634733430000|2021-10-20 12:37:10|6311.87|6311.87|6311.29|6311.29|6311.87|6311.87|6311.29|6311.29|0
1634733440000|2021-10-20 12:37:20|6311.31|6311.31|6311.58|6311.58|6311.58|6311.58|6311.3|6311.3|0
1634733450000|2021-10-20 12:37:30|6310.87|6310.87|6310.43|6310.43|6310.87|6310.87|6310.39|6310.39|0
1634733460000|2021-10-20 12:37:40|6311.86|6311.86|6311.86|6311.86|6311.86|6311.86|6311.86|6311.86|0
1634733470000|2021-10-20 12:37:50|6311.88|6311.88|6311.89|6311.89|6311.89|6311.89|6311.88|6311.88|0
1634733480000|2021-10-20 12:38:00|6311.91|6311.91|6311.63|6311.63|6311.92|6311.92|6311.63|6311.63|0
1634733490000|2021-10-20 12:38:10|6310.73|6310.73|6310.73|6310.73|6310.73|6310.73|6310.73|6310.73|0
1634733500000|2021-10-20 12:38:20|6311.02|6311.02|6310.73|6310.73|6311.02|6311.02|6310.73|6310.73|0
1634733520000|2021-10-20 12:38:40|6311.02|6311.02|6311.02|6311.02|6311.02|6311.02|6311.02|6311.02|0
1634733540000|2021-10-20 12:39:00|6310.73|6310.73|6310.73|6310.73|6310.73|6310.73|6310.73|6310.73|0
1634733570000|2021-10-20 12:39:30|6310.49|6310.49|6310.49|6310.49|6310.49|6310.49|6310.49|6310.49|0
1634733580000|2021-10-20 12:39:40|6310.78|6310.78|6310.78|6310.78|6310.78|6310.78|6310.78|6310.78|0
1634733590000|2021-10-20 12:39:50|6310.56|6310.56|6310.56|6310.56|6310.56|6310.56|6310.56|6310.56|0
1634733600000|2021-10-20 12:40:00|6310.61|6310.61|6309.94|6309.94|6310.61|6310.61|6309.94|6309.94|0
1634733610000|2021-10-20 12:40:10|6309.73|6309.73|6310.97|6310.97|6310.97|6310.97|6309.73|6309.73|0
1634733620000|2021-10-20 12:40:20|6310.68|6310.68|6309.98|6309.98|6310.7|6310.7|6309.98|6309.98|0
1634733630000|2021-10-20 12:40:30|6309.99|6309.99|6309.78|6309.78|6309.99|6309.99|6309.78|6309.78|0
1634733650000|2021-10-20 12:40:50|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|0
1634733660000|2021-10-20 12:41:00|6309.48|6309.48|6308.01|6308.01|6309.48|6309.48|6308.01|6308.01|0
1634733670000|2021-10-20 12:41:10|6308.68|6308.68|6309.25|6309.25|6309.25|6309.25|6308.68|6308.68|0
1634733680000|2021-10-20 12:41:20|6309.54|6309.54|6309.54|6309.54|6309.54|6309.54|6309.54|6309.54|0
1634733720000|2021-10-20 12:42:00|6309.77|6309.77|6309.77|6309.77|6309.77|6309.77|6309.77|6309.77|0
1634733730000|2021-10-20 12:42:10|6309.54|6309.54|6309.68|6309.68|6309.68|6309.68|6309.25|6309.25|0
1634733740000|2021-10-20 12:42:20|6309.46|6309.46|6309.46|6309.46|6309.46|6309.46|6309.46|6309.46|0
1634733750000|2021-10-20 12:42:30|6309.17|6309.17|6307.45|6307.45|6309.17|6309.17|6307.45|6307.45|0
1634733760000|2021-10-20 12:42:40|6307.23|6307.23|6305.77|6305.77|6307.23|6307.23|6305.77|6305.77|0
1634733770000|2021-10-20 12:42:50|6305.48|6305.48|6305.72|6305.72|6305.72|6305.72|6305.48|6305.48|0
1634733780000|2021-10-20 12:43:00|6306.15|6306.15|6305.86|6305.86|6306.44|6306.44|6305.86|6305.86|0
1634733800000|2021-10-20 12:43:20|6305.63|6305.63|6304.55|6304.55|6305.63|6305.63|6304.55|6304.55|0
1634733810000|2021-10-20 12:43:30|6304.53|6304.53|6304.53|6304.53|6304.53|6304.53|6304.53|6304.53|0
1634733820000|2021-10-20 12:43:40|6304.25|6304.25|6304.25|6304.25|6304.25|6304.25|6304.25|6304.25|0
1634733840000|2021-10-20 12:44:00|6304.01|6304.01|6303.72|6303.72|6304.01|6304.01|6303.72|6303.72|0
1634733860000|2021-10-20 12:44:20|6303.5|6303.5|6302.76|6302.76|6303.5|6303.5|6302.76|6302.76|0
1634733870000|2021-10-20 12:44:30|6302.55|6302.55|6302.02|6302.02|6302.55|6302.55|6302.02|6302.02|0
1634733880000|2021-10-20 12:44:40|6301.98|6301.98|6302.22|6302.22|6302.22|6302.22|6301.98|6301.98|0
1634733890000|2021-10-20 12:44:50|6302.19|6302.19|6302.2|6302.2|6302.2|6302.2|6302.17|6302.17|0
1634733900000|2021-10-20 12:45:00|6301.67|6301.67|6301.63|6301.63|6301.67|6301.67|6301.63|6301.63|0
1634733910000|2021-10-20 12:45:10|6301.87|6301.87|6302.83|6302.83|6303.12|6303.12|6301.87|6301.87|0
1634733920000|2021-10-20 12:45:20|6302.35|6302.35|6301.08|6301.08|6302.35|6302.35|6301.08|6301.08|0
1634733930000|2021-10-20 12:45:30|6301.1|6301.1|6299.86|6299.86|6301.1|6301.1|6299.86|6299.86|0
1634733940000|2021-10-20 12:45:40|6299.88|6299.88|6299.12|6299.12|6299.88|6299.88|6299.12|6299.12|0
1634733950000|2021-10-20 12:45:50|6299.59|6299.59|6300.12|6300.12|6300.12|6300.12|6299.59|6299.59|0
1634733960000|2021-10-20 12:46:00|6300.41|6300.41|6299.69|6299.69|6300.41|6300.41|6299.69|6299.69|0
1634733970000|2021-10-20 12:46:10|6300.26|6300.26|6300.26|6300.26|6300.26|6300.26|6300.26|6300.26|0
1634733980000|2021-10-20 12:46:20|6300.5|6300.5|6301.24|6301.24|6301.24|6301.24|6300.5|6300.5|0
1634733990000|2021-10-20 12:46:30|6301.01|6301.01|6300.26|6300.26|6301.01|6301.01|6300.26|6300.26|0
1634734020000|2021-10-20 12:47:00|6300.55|6300.55|6299.97|6299.97|6300.55|6300.55|6299.97|6299.97|0
1634734030000|2021-10-20 12:47:10|6299.5|6299.5|6298.99|6298.99|6299.5|6299.5|6298.99|6298.99|0
1634734040000|2021-10-20 12:47:20|6298.78|6298.78|6298.45|6298.45|6298.78|6298.78|6298.45|6298.45|0
1634734060000|2021-10-20 12:47:40|6297.78|6297.78|6297.74|6297.74|6297.78|6297.78|6297.74|6297.74|0
1634734070000|2021-10-20 12:47:50|6299.39|6299.39|6299.71|6299.71|6299.71|6299.71|6299.39|6299.39|0
1634734080000|2021-10-20 12:48:00|6299.42|6299.42|6299.74|6299.74|6299.74|6299.74|6299.42|6299.42|0
1634734090000|2021-10-20 12:48:10|6299.45|6299.45|6298.71|6298.71|6299.45|6299.45|6298.71|6298.71|0
1634734100000|2021-10-20 12:48:20|6298.42|6298.42|6298.64|6298.64|6298.64|6298.64|6298.42|6298.42|0
1634734110000|2021-10-20 12:48:30|6299.36|6299.36|6299.36|6299.36|6299.36|6299.36|6299.36|6299.36|0
1634734120000|2021-10-20 12:48:40|6299.37|6299.37|6299.37|6299.37|6299.37|6299.37|6299.37|6299.37|0
1634734130000|2021-10-20 12:48:50|6299.66|6299.66|6299.66|6299.66|6299.66|6299.66|6299.66|6299.66|0
1634734140000|2021-10-20 12:49:00|6299.37|6299.37|6297.16|6297.16|6299.37|6299.37|6297.16|6297.16|0
1634734170000|2021-10-20 12:49:30|6297.14|6297.14|6297.14|6297.14|6297.14|6297.14|6297.14|6297.14|0
1634734180000|2021-10-20 12:49:40|6297.35|6297.35|6298.38|6298.38|6298.38|6298.38|6297.35|6297.35|0
1634734190000|2021-10-20 12:49:50|6298.96|6298.96|6298.98|6298.98|6298.98|6298.98|6298.96|6298.96|0
1634734200000|2021-10-20 12:50:00|6298.69|6298.69|6298.4|6298.4|6298.69|6298.69|6298.4|6298.4|0
1634734210000|2021-10-20 12:50:10|6298.39|6298.39|6297.05|6297.05|6298.39|6298.39|6297.05|6297.05|0
1634734220000|2021-10-20 12:50:20|6297.03|6297.03|6296.79|6296.79|6297.03|6297.03|6296.79|6296.79|0
1634734230000|2021-10-20 12:50:30|6296.21|6296.21|6296.21|6296.21|6296.21|6296.21|6296.21|6296.21|0
1634734240000|2021-10-20 12:50:40|6294.92|6294.92|6294.23|6294.23|6294.92|6294.92|6293.99|6293.99|0
1634734260000|2021-10-20 12:51:00|6293.99|6293.99|6294.17|6294.17|6294.2|6294.2|6293.99|6293.99|0
1634734270000|2021-10-20 12:51:10|6294.41|6294.41|6294.41|6294.41|6294.41|6294.41|6294.41|6294.41|0
1634734280000|2021-10-20 12:51:20|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|0
1634734300000|2021-10-20 12:51:40|6294.41|6294.41|6294.62|6294.62|6294.62|6294.62|6294.41|6294.41|0
1634734320000|2021-10-20 12:52:00|6294.38|6294.38|6294.86|6294.86|6294.86|6294.86|6294.38|6294.38|0
1634734330000|2021-10-20 12:52:10|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|0
1634734340000|2021-10-20 12:52:20|6294.33|6294.33|6292.2|6292.2|6294.33|6294.33|6292.2|6292.2|0
1634734350000|2021-10-20 12:52:30|6291.73|6291.73|6292.38|6292.38|6292.38|6292.38|6291.69|6291.69|0
1634734360000|2021-10-20 12:52:40|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|0
1634734370000|2021-10-20 12:52:50|6292.34|6292.34|6293.05|6293.05|6293.34|6293.34|6292.34|6292.34|0
1634734380000|2021-10-20 12:53:00|6292.81|6292.81|6292.14|6292.14|6292.81|6292.81|6291.19|6291.19|0
1634734390000|2021-10-20 12:53:10|6292.62|6292.62|6292.62|6292.62|6292.62|6292.62|6292.62|6292.62|0
1634734410000|2021-10-20 12:53:30|6293.05|6293.05|6292.24|6292.24|6293.05|6293.05|6292.24|6292.24|0
1634734420000|2021-10-20 12:53:40|6292.02|6292.02|6292.6|6292.6|6292.6|6292.6|6292.02|6292.02|0
1634734430000|2021-10-20 12:53:50|6292.82|6292.82|6292.82|6292.82|6292.82|6292.82|6292.82|6292.82|0
1634734440000|2021-10-20 12:54:00|6292.53|6292.53|6292.59|6292.59|6292.59|6292.59|6292.53|6292.53|0
1634734450000|2021-10-20 12:54:10|6291.42|6291.42|6291.45|6291.45|6291.45|6291.45|6290.99|6290.99|0
1634734460000|2021-10-20 12:54:20|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|0
1634734470000|2021-10-20 12:54:30|6291.19|6291.19|6290.61|6290.61|6291.19|6291.19|6290.61|6290.61|0
1634734490000|2021-10-20 12:54:50|6291.19|6291.19|6292.84|6292.84|6292.84|6292.84|6291.19|6291.19|0
1634734500000|2021-10-20 12:55:00|6293.08|6293.08|6292.15|6292.15|6293.08|6293.08|6292.15|6292.15|0
1634734510000|2021-10-20 12:55:10|6291.86|6291.86|6290.92|6290.92|6291.86|6291.86|6290.92|6290.92|0
1634734540000|2021-10-20 12:55:40|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|0
1634734550000|2021-10-20 12:55:50|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|0
1634734560000|2021-10-20 12:56:00|6290.43|6290.43|6290.45|6290.45|6290.45|6290.45|6290.4|6290.4|0
1634734570000|2021-10-20 12:56:10|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|0
1634734580000|2021-10-20 12:56:20|6289.87|6289.87|6288.91|6288.91|6289.87|6289.87|6288.91|6288.91|0
1634734590000|2021-10-20 12:56:30|6288.93|6288.93|6289.59|6289.59|6289.6|6289.6|6288.71|6288.71|0
1634734600000|2021-10-20 12:56:40|6289.01|6289.01|6289.15|6289.15|6289.15|6289.15|6288.72|6288.72|0
1634734610000|2021-10-20 12:56:50|6290.23|6290.23|6291.63|6291.63|6291.92|6291.92|6290.23|6290.23|0
1634734630000|2021-10-20 12:57:10|6291.92|6291.92|6291.85|6291.85|6291.92|6291.92|6291.85|6291.85|0
1634734640000|2021-10-20 12:57:20|6291.56|6291.56|6290.89|6290.89|6291.99|6291.99|6290.89|6290.89|0
1634734650000|2021-10-20 12:57:30|6290.87|6290.87|6290.6|6290.6|6290.87|6290.87|6290.6|6290.6|0
1634734660000|2021-10-20 12:57:40|6290.89|6290.89|6291.42|6291.42|6291.63|6291.63|6290.89|6290.89|0
1634734670000|2021-10-20 12:57:50|6290.94|6290.94|6291.18|6291.18|6291.18|6291.18|6290.94|6290.94|0
1634734680000|2021-10-20 12:58:00|6290.96|6290.96|6289.93|6289.93|6290.96|6290.96|6289.24|6289.24|0
1634734690000|2021-10-20 12:58:10|6289.72|6289.72|6290.15|6290.15|6290.15|6290.15|6289.72|6289.72|0
1634734700000|2021-10-20 12:58:20|6290.44|6290.44|6289.69|6289.69|6290.44|6290.44|6289.69|6289.69|0
1634734710000|2021-10-20 12:58:30|6290.27|6290.27|6290.27|6290.27|6290.27|6290.27|6290.27|6290.27|0
1634734720000|2021-10-20 12:58:40|6289.98|6289.98|6290.2|6290.2|6290.2|6290.2|6289.69|6289.69|0
1634734730000|2021-10-20 12:58:50|6289.87|6289.87|6289.87|6289.87|6290.11|6290.11|6288.91|6288.91|0
1634734740000|2021-10-20 12:59:00|6290.11|6290.11|6289.82|6289.82|6290.11|6290.11|6289.82|6289.82|0
1634734750000|2021-10-20 12:59:10|6289.34|6289.34|6286.52|6286.52|6289.34|6289.34|6286.28|6286.28|0
1634734760000|2021-10-20 12:59:20|6286.81|6286.81|6284.61|6284.61|6287.05|6287.05|6284.61|6284.61|0
1634734770000|2021-10-20 12:59:30|6284.82|6284.82|6284.82|6284.82|6285.28|6285.28|6284.82|6284.82|0
1634734780000|2021-10-20 12:59:40|6285.06|6285.06|6284.63|6284.63|6285.06|6285.06|6284.39|6284.39|0
1634734790000|2021-10-20 12:59:50|6284.64|6284.64|6284.93|6284.93|6284.93|6284.93|6284.64|6284.64|0
1634734800000|2021-10-20 13:00:00|6284.69|6284.69|6283.01|6283.01|6285.01|6285.01|6283.01|6283.01|0
1634734810000|2021-10-20 13:00:10|6282.58|6282.58|6282.58|6282.58|6282.58|6282.58|6282.58|6282.58|0
1634734820000|2021-10-20 13:00:20|6282.34|6282.34|6282.15|6282.15|6282.58|6282.58|6282.15|6282.15|0
1634734830000|2021-10-20 13:00:30|6281.91|6281.91|6283.11|6283.11|6283.4|6283.4|6281.91|6281.91|0
1634734840000|2021-10-20 13:00:40|6282.87|6282.87|6282.57|6282.57|6282.87|6282.87|6282.57|6282.57|0
1634734850000|2021-10-20 13:00:50|6282.56|6282.56|6281.6|6281.6|6282.56|6282.56|6281.6|6281.6|0
1634734860000|2021-10-20 13:01:00|6281.84|6281.84|6277.49|6277.49|6281.84|6281.84|6277.49|6277.49|0
1634734870000|2021-10-20 13:01:10|6277.48|6277.48|6278.46|6278.46|6278.46|6278.46|6277.19|6277.19|0
1634734880000|2021-10-20 13:01:20|6278.75|6278.75|6277.23|6277.23|6278.75|6278.75|6277.23|6277.23|0
1634734890000|2021-10-20 13:01:30|6276.95|6276.95|6274.58|6274.58|6276.95|6276.95|6274.13|6274.13|0
1634734900000|2021-10-20 13:01:40|6274.8|6274.8|6274.19|6274.19|6275.06|6275.06|6274.19|6274.19|0
1634734920000|2021-10-20 13:02:00|6273.48|6273.48|6267.6|6267.6|6273.95|6273.95|6267.6|6267.6|0
1634734930000|2021-10-20 13:02:10|6268.42|6268.42|6269.07|6269.07|6269.29|6269.29|6267.65|6267.65|0
1634734940000|2021-10-20 13:02:20|6269.09|6269.09|6267.24|6267.24|6269.09|6269.09|6267.24|6267.24|0
1634734950000|2021-10-20 13:02:30|6266.95|6266.95|6265.99|6265.99|6266.95|6266.95|6265.55|6265.55|0
1634734960000|2021-10-20 13:02:40|6266.85|6266.85|6265.77|6265.77|6267.09|6267.09|6265.08|6265.08|0
1634734970000|2021-10-20 13:02:50|6266.27|6266.27|6267.31|6267.31|6267.31|6267.31|6266.27|6266.27|0
1634734980000|2021-10-20 13:03:00|6267.33|6267.33|6265.06|6265.06|6267.33|6267.33|6265.06|6265.06|0
1634734990000|2021-10-20 13:03:10|6264.82|6264.82|6264.87|6264.87|6264.94|6264.94|6264.02|6264.02|0
1634735010000|2021-10-20 13:03:30|6264.58|6264.58|6264.79|6264.79|6264.79|6264.79|6264.58|6264.58|0
1634735020000|2021-10-20 13:03:40|6265.8|6265.8|6266.04|6266.04|6266.04|6266.04|6265.8|6265.8|0
1634735030000|2021-10-20 13:03:50|6266.33|6266.33|6267.56|6267.56|6267.56|6267.56|6266.33|6266.33|0
1634735040000|2021-10-20 13:04:00|6267.84|6267.84|6267.89|6267.89|6267.89|6267.89|6267.84|6267.84|0
1634735050000|2021-10-20 13:04:10|6267.88|6267.88|6268.32|6268.32|6268.32|6268.32|6267.88|6267.88|0
1634735060000|2021-10-20 13:04:20|6268.8|6268.8|6270.02|6270.02|6270.02|6270.02|6268.8|6268.8|0
1634735070000|2021-10-20 13:04:30|6270.45|6270.45|6272.73|6272.73|6273.3|6273.3|6270.45|6270.45|0
1634735080000|2021-10-20 13:04:40|6272.74|6272.74|6270.89|6270.89|6272.74|6272.74|6270.89|6270.89|0
1634735090000|2021-10-20 13:04:50|6271.18|6271.18|6271.8|6271.8|6271.8|6271.8|6270.89|6270.89|0
1634735100000|2021-10-20 13:05:00|6272.09|6272.09|6271.8|6271.8|6272.33|6272.33|6271.8|6271.8|0
1634735110000|2021-10-20 13:05:10|6272.09|6272.09|6272.43|6272.43|6272.72|6272.72|6272.07|6272.07|0
1634735120000|2021-10-20 13:05:20|6272.21|6272.21|6273.48|6273.48|6273.48|6273.48|6272.21|6272.21|0
1634735130000|2021-10-20 13:05:30|6273.19|6273.19|6272.02|6272.02|6273.48|6273.48|6272.02|6272.02|0
1634735140000|2021-10-20 13:05:40|6271.73|6271.73|6270.6|6270.6|6271.73|6271.73|6269.37|6269.37|0
1634735150000|2021-10-20 13:05:50|6270.84|6270.84|6268.69|6268.69|6270.84|6270.84|6268.69|6268.69|0
1634735160000|2021-10-20 13:06:00|6268.4|6268.4|6266.94|6266.94|6268.4|6268.4|6266.49|6266.49|0
1634735170000|2021-10-20 13:06:10|6266.65|6266.65|6267.52|6267.52|6267.81|6267.81|6266.65|6266.65|0
1634735180000|2021-10-20 13:06:20|6267.23|6267.23|6265.97|6265.97|6267.23|6267.23|6265.97|6265.97|0
1634735190000|2021-10-20 13:06:30|6266.5|6266.5|6265.88|6265.88|6267|6267|6265.88|6265.88|0
1634735200000|2021-10-20 13:06:40|6265.66|6265.66|6265.63|6265.63|6265.66|6265.66|6265.34|6265.34|0
1634735210000|2021-10-20 13:06:50|6265.61|6265.61|6266.08|6266.08|6266.08|6266.08|6265.61|6265.61|0
1634735220000|2021-10-20 13:07:00|6265.86|6265.86|6264.88|6264.88|6265.86|6265.86|6264.88|6264.88|0
1634735230000|2021-10-20 13:07:10|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|0
1634735240000|2021-10-20 13:07:20|6265.39|6265.39|6265.59|6265.59|6265.82|6265.82|6265.39|6265.39|0
1634735250000|2021-10-20 13:07:30|6266.06|6266.06|6266.34|6266.34|6266.35|6266.35|6266.06|6266.06|0
1634735260000|2021-10-20 13:07:40|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|0
1634735270000|2021-10-20 13:07:50|6266.26|6266.26|6266.05|6266.05|6266.26|6266.26|6265.57|6265.57|0
1634735280000|2021-10-20 13:08:00|6267.06|6267.06|6266.24|6266.24|6267.06|6267.06|6266.05|6266.05|0
1634735290000|2021-10-20 13:08:10|6266.02|6266.02|6265.11|6265.11|6266.28|6266.28|6265.11|6265.11|0
1634735300000|2021-10-20 13:08:20|6264.63|6264.63|6265.4|6265.4|6265.4|6265.4|6264.63|6264.63|0
1634735310000|2021-10-20 13:08:30|6265.18|6265.18|6265.85|6265.85|6266.07|6266.07|6265.18|6265.18|0
1634735320000|2021-10-20 13:08:40|6265.86|6265.86|6265.88|6265.88|6265.88|6265.88|6265.86|6265.86|0
1634735330000|2021-10-20 13:08:50|6265.59|6265.59|6264.66|6264.66|6265.59|6265.59|6264.66|6264.66|0
1634735340000|2021-10-20 13:09:00|6265.14|6265.14|6266.34|6266.34|6266.34|6266.34|6265.14|6265.14|0
1634735350000|2021-10-20 13:09:10|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|0
1634735360000|2021-10-20 13:09:20|6266.57|6266.57|6266.35|6266.35|6266.57|6266.57|6266.35|6266.35|0
1634735370000|2021-10-20 13:09:30|6266.07|6266.07|6264.05|6264.05|6266.07|6266.07|6263.56|6263.56|0
1634735400000|2021-10-20 13:10:00|6264.34|6264.34|6265.11|6265.11|6265.11|6265.11|6264.34|6264.34|0
1634735420000|2021-10-20 13:10:20|6265.32|6265.32|6265.16|6265.16|6265.32|6265.32|6264.89|6264.89|0
1634735430000|2021-10-20 13:10:30|6264.95|6264.95|6266.21|6266.21|6266.21|6266.21|6264.95|6264.95|0
1634735440000|2021-10-20 13:10:40|6266.51|6266.51|6266.26|6266.26|6266.51|6266.51|6266.26|6266.26|0
1634735450000|2021-10-20 13:10:50|6267.31|6267.31|6266.74|6266.74|6267.31|6267.31|6266.74|6266.74|0
1634735460000|2021-10-20 13:11:00|6267.03|6267.03|6267.03|6267.03|6267.03|6267.03|6267.03|6267.03|0
1634735470000|2021-10-20 13:11:10|6267.46|6267.46|6266.95|6266.95|6267.46|6267.46|6266.95|6266.95|0
1634735480000|2021-10-20 13:11:20|6267.46|6267.46|6267.64|6267.64|6267.64|6267.64|6267.46|6267.46|0
1634735490000|2021-10-20 13:11:30|6267.36|6267.36|6267.36|6267.36|6267.36|6267.36|6267.36|6267.36|0
1634735500000|2021-10-20 13:11:40|6266.92|6266.92|6266.61|6266.61|6266.92|6266.92|6266.61|6266.61|0
1634735520000|2021-10-20 13:12:00|6266.11|6266.11|6267.36|6267.36|6267.43|6267.43|6266.11|6266.11|0
1634735530000|2021-10-20 13:12:10|6266.93|6266.93|6266.93|6266.93|6266.93|6266.93|6266.93|6266.93|0
1634735540000|2021-10-20 13:12:20|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|0
1634735560000|2021-10-20 13:12:40|6266.67|6266.67|6266.67|6266.67|6266.9|6266.9|6266.67|6266.67|0
1634735570000|2021-10-20 13:12:50|6266.38|6266.38|6267.34|6267.34|6267.34|6267.34|6266.38|6266.38|0
1634735580000|2021-10-20 13:13:00|6267.63|6267.63|6267.34|6267.34|6267.63|6267.63|6267.34|6267.34|0
1634735590000|2021-10-20 13:13:10|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|0
1634735600000|2021-10-20 13:13:20|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1634735610000|2021-10-20 13:13:30|6266.87|6266.87|6266.87|6266.87|6267.08|6267.08|6266.87|6266.87|0
1634735620000|2021-10-20 13:13:40|6266.58|6266.58|6264.78|6264.78|6266.58|6266.58|6264.78|6264.78|0
1634735630000|2021-10-20 13:13:50|6263.11|6263.11|6263.1|6263.1|6263.11|6263.11|6263.1|6263.1|0
1634735640000|2021-10-20 13:14:00|6262.88|6262.88|6262.81|6262.81|6263.12|6263.12|6262.81|6262.81|0
1634735650000|2021-10-20 13:14:10|6262.85|6262.85|6264.17|6264.17|6264.17|6264.17|6262.85|6262.85|0
1634735660000|2021-10-20 13:14:20|6264.46|6264.46|6264.46|6264.46|6264.46|6264.46|6264.46|6264.46|0
1634735670000|2021-10-20 13:14:30|6264.22|6264.22|6262.62|6262.62|6264.22|6264.22|6262.62|6262.62|0
1634735680000|2021-10-20 13:14:40|6262.58|6262.58|6262.6|6262.6|6262.6|6262.6|6262.58|6262.58|0
1634735700000|2021-10-20 13:15:00|6262.89|6262.89|6264.99|6264.99|6264.99|6264.99|6262.89|6262.89|0
1634735710000|2021-10-20 13:15:10|6265.46|6265.46|6264.96|6264.96|6265.46|6265.46|6264.96|6264.96|0
1634735720000|2021-10-20 13:15:20|6264.46|6264.46|6264.94|6264.94|6264.94|6264.94|6264.46|6264.46|0
1634735750000|2021-10-20 13:15:50|6265.39|6265.39|6265.9|6265.9|6265.9|6265.9|6265.39|6265.39|0
1634735760000|2021-10-20 13:16:00|6266.14|6266.14|6267.41|6267.41|6267.41|6267.41|6266.14|6266.14|0
1634735770000|2021-10-20 13:16:10|6267.19|6267.19|6266.98|6266.98|6267.19|6267.19|6266.98|6266.98|0
1634735790000|2021-10-20 13:16:30|6266.94|6266.94|6266.65|6266.65|6267.15|6267.15|6266.65|6266.65|0
1634735800000|2021-10-20 13:16:40|6265.53|6265.53|6265.76|6265.76|6265.76|6265.76|6265.53|6265.53|0
1634735810000|2021-10-20 13:16:50|6265.77|6265.77|6265.73|6265.73|6265.77|6265.77|6265.73|6265.73|0
1634735820000|2021-10-20 13:17:00|6265.23|6265.23|6265.19|6265.19|6265.23|6265.23|6264.97|6264.97|0
1634735830000|2021-10-20 13:17:10|6264.54|6264.54|6263.98|6263.98|6264.54|6264.54|6263.76|6263.76|0
1634735840000|2021-10-20 13:17:20|6264.48|6264.48|6265.25|6265.25|6265.25|6265.25|6264.48|6264.48|0
1634735850000|2021-10-20 13:17:30|6264.96|6264.96|6264.96|6264.96|6264.96|6264.96|6264.96|6264.96|0
1634735870000|2021-10-20 13:17:50|6265.39|6265.39|6265.39|6265.39|6265.39|6265.39|6265.39|6265.39|0
1634735880000|2021-10-20 13:18:00|6265.68|6265.68|6264.91|6264.91|6265.68|6265.68|6264.91|6264.91|0
1634735890000|2021-10-20 13:18:10|6264.63|6264.63|6265.61|6265.61|6265.9|6265.9|6264.63|6264.63|0
1634735900000|2021-10-20 13:18:20|6265.62|6265.62|6266.46|6266.46|6266.46|6266.46|6265.62|6265.62|0
1634735930000|2021-10-20 13:18:50|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|0
1634735940000|2021-10-20 13:19:00|6266.23|6266.23|6266.03|6266.03|6266.23|6266.23|6265.8|6265.8|0
1634735950000|2021-10-20 13:19:10|6265.82|6265.82|6267.08|6267.08|6267.08|6267.08|6265.82|6265.82|0
1634735960000|2021-10-20 13:19:20|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|0
1634735970000|2021-10-20 13:19:30|6267.09|6267.09|6267.09|6267.09|6267.09|6267.09|6267.09|6267.09|0
1634735980000|2021-10-20 13:19:40|6267.07|6267.07|6267.5|6267.5|6267.5|6267.5|6267.07|6267.07|0
1634735990000|2021-10-20 13:19:50|6268.14|6268.14|6269.12|6269.12|6269.12|6269.12|6267.93|6267.93|0
1634736000000|2021-10-20 13:20:00|6269.7|6269.7|6269.44|6269.44|6269.71|6269.71|6269.44|6269.44|0
1634736010000|2021-10-20 13:20:10|6269.45|6269.45|6269.98|6269.98|6269.98|6269.98|6269.45|6269.45|0
1634736020000|2021-10-20 13:20:20|6270|6270|6270.5|6270.5|6270.5|6270.5|6270|6270|0
1634736030000|2021-10-20 13:20:30|6271.08|6271.08|6271.24|6271.24|6272.25|6272.25|6271.08|6271.08|0
1634736040000|2021-10-20 13:20:40|6271.53|6271.53|6271.53|6271.53|6271.53|6271.53|6271.29|6271.29|0
1634736060000|2021-10-20 13:21:00|6271.32|6271.32|6271.81|6271.81|6271.81|6271.81|6271.09|6271.09|0
1634736070000|2021-10-20 13:21:10|6272.6|6272.6|6273.44|6273.44|6273.46|6273.46|6272.6|6272.6|0
1634736080000|2021-10-20 13:21:20|6273.43|6273.43|6272.45|6272.45|6273.43|6273.43|6272.45|6272.45|0
1634736090000|2021-10-20 13:21:30|6272.16|6272.16|6272.16|6272.16|6272.16|6272.16|6272.16|6272.16|0
1634736100000|2021-10-20 13:21:40|6272.45|6272.45|6272.44|6272.44|6272.45|6272.45|6271.93|6271.93|0
1634736110000|2021-10-20 13:21:50|6272.2|6272.2|6274|6274|6274|6274|6271.98|6271.98|0
1634736120000|2021-10-20 13:22:00|6274.21|6274.21|6273.42|6273.42|6274.21|6274.21|6273.2|6273.2|0
1634736130000|2021-10-20 13:22:10|6273.71|6273.71|6273.27|6273.27|6273.71|6273.71|6273.2|6273.2|0
1634736140000|2021-10-20 13:22:20|6272.8|6272.8|6273.55|6273.55|6273.55|6273.55|6272.8|6272.8|0
1634736150000|2021-10-20 13:22:30|6273.05|6273.05|6273.05|6273.05|6273.05|6273.05|6273.05|6273.05|0
1634736160000|2021-10-20 13:22:40|6273.07|6273.07|6273.28|6273.28|6273.28|6273.28|6273.07|6273.07|0
1634736170000|2021-10-20 13:22:50|6274.34|6274.34|6274.34|6274.34|6274.34|6274.34|6274.34|6274.34|0
1634736180000|2021-10-20 13:23:00|6274.35|6274.35|6273.91|6273.91|6274.44|6274.44|6273.91|6273.91|0
1634736190000|2021-10-20 13:23:10|6274.13|6274.13|6274.15|6274.15|6274.87|6274.87|6274.13|6274.13|0
1634736200000|2021-10-20 13:23:20|6274.14|6274.14|6275.3|6275.3|6275.51|6275.51|6274.14|6274.14|0
1634736210000|2021-10-20 13:23:30|6275.31|6275.31|6275.24|6275.24|6275.53|6275.53|6275.24|6275.24|0
1634736220000|2021-10-20 13:23:40|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|0
1634736230000|2021-10-20 13:23:50|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|0
1634736240000|2021-10-20 13:24:00|6274.99|6274.99|6272.96|6272.96|6274.99|6274.99|6272.96|6272.96|0
1634736250000|2021-10-20 13:24:10|6272.93|6272.93|6272.94|6272.94|6272.94|6272.94|6272.93|6272.93|0
1634736260000|2021-10-20 13:24:20|6273.45|6273.45|6273.51|6273.51|6273.51|6273.51|6273.45|6273.45|0
1634736270000|2021-10-20 13:24:30|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|0
1634736280000|2021-10-20 13:24:40|6274.22|6274.22|6274.73|6274.73|6274.73|6274.73|6274.22|6274.22|0
1634736290000|2021-10-20 13:24:50|6275.16|6275.16|6276.12|6276.12|6277.05|6277.05|6275.16|6275.16|0
1634736300000|2021-10-20 13:25:00|6276.33|6276.33|6277.91|6277.91|6277.91|6277.91|6276.12|6276.12|0
1634736310000|2021-10-20 13:25:10|6278.13|6278.13|6278.86|6278.86|6278.86|6278.86|6278.13|6278.13|0
1634736320000|2021-10-20 13:25:20|6279.38|6279.38|6277.87|6277.87|6279.38|6279.38|6277.87|6277.87|0
1634736330000|2021-10-20 13:25:30|6277.86|6277.86|6277.33|6277.33|6277.86|6277.86|6277.33|6277.33|0
1634736340000|2021-10-20 13:25:40|6277.1|6277.1|6277.33|6277.33|6277.33|6277.33|6277.1|6277.1|0
1634736350000|2021-10-20 13:25:50|6276.9|6276.9|6276.9|6276.9|6276.9|6276.9|6276.9|6276.9|0
1634736360000|2021-10-20 13:26:00|6276.61|6276.61|6277.09|6277.09|6277.09|6277.09|6276.54|6276.54|0
1634736380000|2021-10-20 13:26:20|6277.59|6277.59|6279.72|6279.72|6279.72|6279.72|6277.59|6277.59|0
1634736390000|2021-10-20 13:26:30|6279.93|6279.93|6279.93|6279.93|6279.93|6279.93|6279.93|6279.93|0
1634736400000|2021-10-20 13:26:40|6280.17|6280.17|6280.17|6280.17|6280.17|6280.17|6280.17|6280.17|0
1634736410000|2021-10-20 13:26:50|6280.86|6280.86|6282.37|6282.37|6282.37|6282.37|6280.65|6280.65|0
1634736420000|2021-10-20 13:27:00|6281.97|6281.97|6282.53|6282.53|6282.53|6282.53|6281.97|6281.97|0
1634736430000|2021-10-20 13:27:10|6283|6283|6283|6283|6283|6283|6283|6283|0
1634736440000|2021-10-20 13:27:20|6283.24|6283.24|6283.24|6283.24|6283.24|6283.24|6283.24|6283.24|0
1634736450000|2021-10-20 13:27:30|6283.23|6283.23|6283.95|6283.95|6283.95|6283.95|6283.23|6283.23|0
1634736460000|2021-10-20 13:27:40|6283.52|6283.52|6281.82|6281.82|6283.52|6283.52|6281.82|6281.82|0
1634736470000|2021-10-20 13:27:50|6282.25|6282.25|6283.04|6283.04|6283.55|6283.55|6282.25|6282.25|0
1634736480000|2021-10-20 13:28:00|6283.52|6283.52|6283.52|6283.52|6283.52|6283.52|6283.52|6283.52|0
1634736490000|2021-10-20 13:28:10|6283.3|6283.3|6282.61|6282.61|6283.79|6283.79|6282.61|6282.61|0
1634736500000|2021-10-20 13:28:20|6283.04|6283.04|6283.3|6283.3|6283.52|6283.52|6283.04|6283.04|0
1634736510000|2021-10-20 13:28:30|6283.27|6283.27|6283.03|6283.03|6283.27|6283.27|6283.03|6283.03|0
1634736520000|2021-10-20 13:28:40|6282.74|6282.74|6282.45|6282.45|6282.74|6282.74|6282.45|6282.45|0
1634736530000|2021-10-20 13:28:50|6282.47|6282.47|6282.47|6282.47|6282.68|6282.68|6282.04|6282.04|0
1634736550000|2021-10-20 13:29:10|6283.33|6283.33|6279.8|6279.8|6283.33|6283.33|6279.8|6279.8|0
1634736560000|2021-10-20 13:29:20|6279.56|6279.56|6280.4|6280.4|6280.4|6280.4|6279.56|6279.56|0
1634736570000|2021-10-20 13:29:30|6280.11|6280.11|6280.93|6280.93|6280.93|6280.93|6279.83|6279.83|0
1634736580000|2021-10-20 13:29:40|6281.6|6281.6|6282.39|6282.39|6282.39|6282.39|6281.6|6281.6|0
1634736590000|2021-10-20 13:29:50|6281.81|6281.81|6276.33|6276.33|6281.81|6281.81|6276.33|6276.33|0
1634736600000|2021-10-20 13:30:00|6276.31|6276.31|6270.1|6270.1|6276.57|6276.57|6269.39|6269.39|0
1634736610000|2021-10-20 13:30:10|6271.16|6271.16|6268.47|6268.47|6272.81|6272.81|6267.97|6267.97|0
1634736620000|2021-10-20 13:30:20|6268.23|6268.23|6264.89|6264.89|6270.77|6270.77|6264.89|6264.89|0
1634736630000|2021-10-20 13:30:30|6264.87|6264.87|6261.64|6261.64|6264.87|6264.87|6261.64|6261.64|0
1634736640000|2021-10-20 13:30:40|6261.4|6261.4|6263.72|6263.72|6263.72|6263.72|6257.31|6257.31|0
1634736650000|2021-10-20 13:30:50|6263.98|6263.98|6269.62|6269.62|6269.62|6269.62|6263.98|6263.98|0
1634736660000|2021-10-20 13:31:00|6269.88|6269.88|6274.73|6274.73|6276.51|6276.51|6269.88|6269.88|0
1634736670000|2021-10-20 13:31:10|6275.59|6275.59|6273.04|6273.04|6276.47|6276.47|6271.46|6271.46|0
1634736680000|2021-10-20 13:31:20|6273.26|6273.26|6264.98|6264.98|6273.26|6273.26|6264.48|6264.48|0
1634736690000|2021-10-20 13:31:30|6265.22|6265.22|6269.63|6269.63|6270.21|6270.21|6265.22|6265.22|0
1634736700000|2021-10-20 13:31:40|6270.78|6270.78|6268.52|6268.52|6270.96|6270.96|6268.3|6268.3|0
1634736710000|2021-10-20 13:31:50|6268.76|6268.76|6272.6|6272.6|6272.6|6272.6|6268.76|6268.76|0
1634736720000|2021-10-20 13:32:00|6272.94|6272.94|6275.16|6275.16|6275.74|6275.74|6271.94|6271.94|0
1634736730000|2021-10-20 13:32:10|6275.45|6275.45|6280.47|6280.47|6280.54|6280.54|6275.45|6275.45|0
1634736740000|2021-10-20 13:32:20|6280.76|6280.76|6276.08|6276.08|6280.78|6280.78|6276.03|6276.03|0
1634736750000|2021-10-20 13:32:30|6275.79|6275.79|6274.53|6274.53|6276.99|6276.99|6274.53|6274.53|0
1634736760000|2021-10-20 13:32:40|6274.96|6274.96|6273.73|6273.73|6275.52|6275.52|6273.51|6273.51|0
1634736770000|2021-10-20 13:32:50|6273.02|6273.02|6278.35|6278.35|6278.35|6278.35|6273.02|6273.02|0
1634736780000|2021-10-20 13:33:00|6278.57|6278.57|6276.77|6276.77|6278.57|6278.57|6276.77|6276.77|0
1634736790000|2021-10-20 13:33:10|6277.63|6277.63|6281.98|6281.98|6282.61|6282.61|6277.63|6277.63|0
1634736800000|2021-10-20 13:33:20|6282.21|6282.21|6282.08|6282.08|6282.29|6282.29|6281.69|6281.69|0
1634736810000|2021-10-20 13:33:30|6282.29|6282.29|6277.61|6277.61|6282.29|6282.29|6275.82|6275.82|0
1634736820000|2021-10-20 13:33:40|6277.85|6277.85|6278.12|6278.12|6278.12|6278.12|6276.27|6276.27|0
1634736830000|2021-10-20 13:33:50|6277.83|6277.83|6279.85|6279.85|6279.92|6279.92|6276.18|6276.18|0
1634736840000|2021-10-20 13:34:00|6280.13|6280.13|6275.66|6275.66|6281.09|6281.09|6275.66|6275.66|0
1634736850000|2021-10-20 13:34:10|6276.14|6276.14|6271.46|6271.46|6276.14|6276.14|6271.46|6271.46|0
1634736860000|2021-10-20 13:34:20|6271.89|6271.89|6275.51|6275.51|6276.01|6276.01|6271.89|6271.89|0
1634736870000|2021-10-20 13:34:30|6275.22|6275.22|6274.14|6274.14|6276.3|6276.3|6274.14|6274.14|0
1634736880000|2021-10-20 13:34:40|6273.55|6273.55|6273.43|6273.43|6273.72|6273.72|6271.41|6271.41|0
1634736890000|2021-10-20 13:34:50|6273.86|6273.86|6274.08|6274.08|6274.1|6274.1|6273.67|6273.67|0
1634736900000|2021-10-20 13:35:00|6272.5|6272.5|6272.31|6272.31|6272.95|6272.95|6272.02|6272.02|0
1634736910000|2021-10-20 13:35:10|6272.55|6272.55|6271.52|6271.52|6272.55|6272.55|6271.52|6271.52|0
1634736920000|2021-10-20 13:35:20|6271.73|6271.73|6274.74|6274.74|6274.74|6274.74|6271.73|6271.73|0
1634736930000|2021-10-20 13:35:30|6275.96|6275.96|6275.1|6275.1|6276.54|6276.54|6275.1|6275.1|0
1634736940000|2021-10-20 13:35:40|6274.81|6274.81|6276.38|6276.38|6277.29|6277.29|6274.52|6274.52|0
1634736950000|2021-10-20 13:35:50|6276.14|6276.14|6275.23|6275.23|6277.01|6277.01|6275.23|6275.23|0
1634736960000|2021-10-20 13:36:00|6275.52|6275.52|6275.19|6275.19|6276.46|6276.46|6273.72|6273.72|0
1634736970000|2021-10-20 13:36:10|6275.65|6275.65|6271.27|6271.27|6275.88|6275.88|6271.27|6271.27|0
1634736980000|2021-10-20 13:36:20|6271.85|6271.85|6271.21|6271.21|6271.85|6271.85|6271.21|6271.21|0
1634736990000|2021-10-20 13:36:30|6270.92|6270.92|6267.74|6267.74|6270.92|6270.92|6267.74|6267.74|0
1634737000000|2021-10-20 13:36:40|6268.45|6268.45|6272.14|6272.14|6272.14|6272.14|6268.45|6268.45|0
1634737010000|2021-10-20 13:36:50|6273.01|6273.01|6272.79|6272.79|6273.01|6273.01|6272.79|6272.79|0
1634737020000|2021-10-20 13:37:00|6272.58|6272.58|6273.53|6273.53|6273.53|6273.53|6269.75|6269.75|0
1634737030000|2021-10-20 13:37:10|6273.75|6273.75|6273.46|6273.46|6273.75|6273.75|6273.46|6273.46|0
1634737040000|2021-10-20 13:37:20|6274.41|6274.41|6275.17|6275.17|6275.17|6275.17|6274.41|6274.41|0
1634737050000|2021-10-20 13:37:30|6275.16|6275.16|6275.33|6275.33|6275.8|6275.8|6275.16|6275.16|0
1634737060000|2021-10-20 13:37:40|6275.8|6275.8|6273.61|6273.61|6275.8|6275.8|6273.61|6273.61|0
1634737070000|2021-10-20 13:37:50|6273.59|6273.59|6273.16|6273.16|6273.59|6273.59|6273.16|6273.16|0
1634737080000|2021-10-20 13:38:00|6272.08|6272.08|6269.66|6269.66|6272.08|6272.08|6269.66|6269.66|0
1634737090000|2021-10-20 13:38:10|6270.14|6270.14|6270.46|6270.46|6271.87|6271.87|6269.38|6269.38|0
1634737100000|2021-10-20 13:38:20|6270.92|6270.92|6271.66|6271.66|6271.66|6271.66|6270.92|6270.92|0
1634737110000|2021-10-20 13:38:30|6271.42|6271.42|6270.75|6270.75|6271.42|6271.42|6270.75|6270.75|0
1634737120000|2021-10-20 13:38:40|6270.46|6270.46|6270.95|6270.95|6270.95|6270.95|6270.46|6270.46|0
1634737130000|2021-10-20 13:38:50|6270.93|6270.93|6270.82|6270.82|6271.13|6271.13|6269.31|6269.31|0
1634737140000|2021-10-20 13:39:00|6270.58|6270.58|6269|6269|6270.58|6270.58|6269|6269|0
1634737150000|2021-10-20 13:39:10|6269.24|6269.24|6271.23|6271.23|6271.23|6271.23|6269.24|6269.24|0
1634737160000|2021-10-20 13:39:20|6271.7|6271.7|6271.01|6271.01|6271.94|6271.94|6271.01|6271.01|0
1634737170000|2021-10-20 13:39:30|6270.72|6270.72|6271.36|6271.36|6271.36|6271.36|6270.72|6270.72|0
1634737180000|2021-10-20 13:39:40|6271.65|6271.65|6272.11|6272.11|6272.11|6272.11|6271.65|6271.65|0
1634737190000|2021-10-20 13:39:50|6271.53|6271.53|6268.44|6268.44|6271.82|6271.82|6268.44|6268.44|0
1634737200000|2021-10-20 13:40:00|6268.23|6268.23|6269.29|6269.29|6270.44|6270.44|6266.79|6266.79|0
1634737210000|2021-10-20 13:40:10|6270.45|6270.45|6272.05|6272.05|6272.05|6272.05|6270.45|6270.45|0
1634737220000|2021-10-20 13:40:20|6272.26|6272.26|6271.36|6271.36|6272.26|6272.26|6271.14|6271.14|0
1634737230000|2021-10-20 13:40:30|6271.64|6271.64|6267.23|6267.23|6271.64|6271.64|6267.23|6267.23|0
1634737240000|2021-10-20 13:40:40|6268.59|6268.59|6268.76|6268.76|6270.2|6270.2|6268.59|6268.59|0
1634737250000|2021-10-20 13:40:50|6268.47|6268.47|6271.81|6271.81|6271.81|6271.81|6268.21|6268.21|0
1634737260000|2021-10-20 13:41:00|6272.03|6272.03|6274.1|6274.1|6274.23|6274.23|6272.03|6272.03|0
1634737270000|2021-10-20 13:41:10|6273.89|6273.89|6273.61|6273.61|6273.89|6273.89|6273.6|6273.6|0
1634737280000|2021-10-20 13:41:20|6273.9|6273.9|6275.38|6275.38|6275.38|6275.38|6273.9|6273.9|0
1634737290000|2021-10-20 13:41:30|6275.43|6275.43|6275.9|6275.9|6276.59|6276.59|6275.43|6275.43|0
1634737300000|2021-10-20 13:41:40|6276.35|6276.35|6277.43|6277.43|6278.39|6278.39|6276.35|6276.35|0
1634737310000|2021-10-20 13:41:50|6277.21|6277.21|6273.94|6273.94|6277.5|6277.5|6273.94|6273.94|0
1634737320000|2021-10-20 13:42:00|6273.3|6273.3|6272.46|6272.46|6273.78|6273.78|6272.46|6272.46|0
1634737330000|2021-10-20 13:42:10|6272.97|6272.97|6272.77|6272.77|6273.79|6273.79|6272.77|6272.77|0
1634737340000|2021-10-20 13:42:20|6271.98|6271.98|6271.82|6271.82|6271.98|6271.98|6271.53|6271.53|0
1634737350000|2021-10-20 13:42:30|6272.9|6272.9|6272.76|6272.76|6273.19|6273.19|6272.76|6272.76|0
1634737360000|2021-10-20 13:42:40|6272.47|6272.47|6273.87|6273.87|6273.87|6273.87|6272.47|6272.47|0
1634737370000|2021-10-20 13:42:50|6275.02|6275.02|6276.56|6276.56|6276.56|6276.56|6275.02|6275.02|0
1634737380000|2021-10-20 13:43:00|6276.34|6276.34|6277.08|6277.08|6277.08|6277.08|6276.06|6276.06|0
1634737390000|2021-10-20 13:43:10|6276.79|6276.79|6275.39|6275.39|6276.79|6276.79|6274.52|6274.52|0
1634737400000|2021-10-20 13:43:20|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|0
1634737410000|2021-10-20 13:43:30|6275.43|6275.43|6276.85|6276.85|6276.85|6276.85|6275.43|6275.43|0
1634737420000|2021-10-20 13:43:40|6276.56|6276.56|6277.13|6277.13|6277.13|6277.13|6276.56|6276.56|0
1634737430000|2021-10-20 13:43:50|6276.44|6276.44|6275.88|6275.88|6276.46|6276.46|6275.45|6275.45|0
1634737440000|2021-10-20 13:44:00|6276.46|6276.46|6277.87|6277.87|6277.92|6277.92|6276.46|6276.46|0
1634737450000|2021-10-20 13:44:10|6277.91|6277.91|6277.92|6277.92|6278.21|6278.21|6277.91|6277.91|0
1634737460000|2021-10-20 13:44:20|6278.64|6278.64|6278.98|6278.98|6278.98|6278.98|6278.64|6278.64|0
1634737470000|2021-10-20 13:44:30|6278.69|6278.69|6278.01|6278.01|6278.69|6278.69|6278|6278|0
1634737480000|2021-10-20 13:44:40|6277.79|6277.79|6277.49|6277.49|6278.01|6278.01|6277.2|6277.2|0
1634737490000|2021-10-20 13:44:50|6276.91|6276.91|6275.41|6275.41|6276.91|6276.91|6275.41|6275.41|0
1634737500000|2021-10-20 13:45:00|6273.74|6273.74|6273.51|6273.51|6273.74|6273.74|6271.25|6271.25|0
1634737510000|2021-10-20 13:45:10|6273.74|6273.74|6275.42|6275.42|6275.42|6275.42|6273.74|6273.74|0
1634737520000|2021-10-20 13:45:20|6275.44|6275.44|6275.97|6275.97|6275.97|6275.97|6275.44|6275.44|0
1634737530000|2021-10-20 13:45:30|6275.99|6275.99|6276.92|6276.92|6276.92|6276.92|6275.99|6275.99|0
1634737540000|2021-10-20 13:45:40|6276.94|6276.94|6278.66|6278.66|6278.66|6278.66|6276.94|6276.94|0
1634737550000|2021-10-20 13:45:50|6279.1|6279.1|6278.95|6278.95|6279.62|6279.62|6278.95|6278.95|0
1634737560000|2021-10-20 13:46:00|6278.97|6278.97|6278.98|6278.98|6279.61|6279.61|6278.71|6278.71|0
1634737570000|2021-10-20 13:46:10|6279.62|6279.62|6279.07|6279.07|6279.62|6279.62|6278.49|6278.49|0
1634737580000|2021-10-20 13:46:20|6279.36|6279.36|6282.3|6282.3|6283.23|6283.23|6279.36|6279.36|0
1634737590000|2021-10-20 13:46:30|6281.82|6281.82|6281.34|6281.34|6281.82|6281.82|6280.55|6280.55|0
1634737600000|2021-10-20 13:46:40|6281.13|6281.13|6279.83|6279.83|6281.13|6281.13|6279.62|6279.62|0
1634737610000|2021-10-20 13:46:50|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|0
1634737620000|2021-10-20 13:47:00|6279.43|6279.43|6280.06|6280.06|6280.06|6280.06|6279.42|6279.42|0
1634737630000|2021-10-20 13:47:10|6280.54|6280.54|6283.66|6283.66|6283.66|6283.66|6280.54|6280.54|0
1634737640000|2021-10-20 13:47:20|6283.7|6283.7|6284.12|6284.12|6284.36|6284.36|6283.33|6283.33|0
1634737650000|2021-10-20 13:47:30|6284.34|6284.34|6285.05|6285.05|6285.05|6285.05|6284.34|6284.34|0
1634737660000|2021-10-20 13:47:40|6285.63|6285.63|6288.65|6288.65|6288.65|6288.65|6285.63|6285.63|0
1634737670000|2021-10-20 13:47:50|6289.81|6289.81|6290.63|6290.63|6290.63|6290.63|6289.81|6289.81|0
1634737680000|2021-10-20 13:48:00|6290.87|6290.87|6293.24|6293.24|6293.24|6293.24|6290.87|6290.87|0
1634737690000|2021-10-20 13:48:10|6293.96|6293.96|6293.82|6293.82|6294.17|6294.17|6293.6|6293.6|0
1634737700000|2021-10-20 13:48:20|6293.58|6293.58|6294.61|6294.61|6295.04|6295.04|6293.58|6293.58|0
1634737710000|2021-10-20 13:48:30|6294.83|6294.83|6294.83|6294.83|6294.83|6294.83|6294.83|6294.83|0
1634737720000|2021-10-20 13:48:40|6295.4|6295.4|6296.03|6296.03|6296.77|6296.77|6295.19|6295.19|0
1634737730000|2021-10-20 13:48:50|6296.61|6296.61|6295.72|6295.72|6296.61|6296.61|6295.72|6295.72|0
1634737740000|2021-10-20 13:49:00|6295.78|6295.78|6294.35|6294.35|6295.78|6295.78|6293.49|6293.49|0
1634737750000|2021-10-20 13:49:10|6294.37|6294.37|6293.42|6293.42|6294.37|6294.37|6293.42|6293.42|0
1634737760000|2021-10-20 13:49:20|6291.5|6291.5|6291.29|6291.29|6291.58|6291.58|6291.29|6291.29|0
1634737770000|2021-10-20 13:49:30|6291.33|6291.33|6291.04|6291.04|6291.33|6291.33|6291.04|6291.04|0
1634737780000|2021-10-20 13:49:40|6290.75|6290.75|6288.74|6288.74|6290.75|6290.75|6288.74|6288.74|0
1634737790000|2021-10-20 13:49:50|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|0
1634737800000|2021-10-20 13:50:00|6288.81|6288.81|6289.31|6289.31|6289.31|6289.31|6288.52|6288.52|0
1634737810000|2021-10-20 13:50:10|6289.6|6289.6|6289.74|6289.74|6290.51|6290.51|6289.6|6289.6|0
1634737820000|2021-10-20 13:50:20|6290.22|6290.22|6289.84|6289.84|6290.22|6290.22|6289.74|6289.74|0
1634737830000|2021-10-20 13:50:30|6289.19|6289.19|6288.77|6288.77|6289.19|6289.19|6288.77|6288.77|0
1634737840000|2021-10-20 13:50:40|6288.56|6288.56|6285.92|6285.92|6288.56|6288.56|6285.92|6285.92|0
1634737850000|2021-10-20 13:50:50|6285.88|6285.88|6285.3|6285.3|6285.88|6285.88|6285.3|6285.3|0
1634737860000|2021-10-20 13:51:00|6285.32|6285.32|6284.83|6284.83|6285.92|6285.92|6284.83|6284.83|0
1634737870000|2021-10-20 13:51:10|6285.41|6285.41|6285.55|6285.55|6285.55|6285.55|6284.83|6284.83|0
1634737880000|2021-10-20 13:51:20|6285.84|6285.84|6288.69|6288.69|6288.69|6288.69|6285.84|6285.84|0
1634737890000|2021-10-20 13:51:30|6289.84|6289.84|6289.55|6289.55|6289.84|6289.84|6289.55|6289.55|0
1634737900000|2021-10-20 13:51:40|6289.34|6289.34|6290.53|6290.53|6290.53|6290.53|6289.34|6289.34|0
1634737910000|2021-10-20 13:51:50|6290.49|6290.49|6289.97|6289.97|6290.49|6290.49|6289.97|6289.97|0
1634737920000|2021-10-20 13:52:00|6289.96|6289.96|6289.92|6289.92|6289.97|6289.97|6289.92|6289.92|0
1634737930000|2021-10-20 13:52:10|6289.93|6289.93|6288.35|6288.35|6289.93|6289.93|6288.35|6288.35|0
1634737940000|2021-10-20 13:52:20|6288.39|6288.39|6288.03|6288.03|6288.39|6288.39|6287.53|6287.53|0
1634737950000|2021-10-20 13:52:30|6288.32|6288.32|6291.57|6291.57|6291.81|6291.81|6288.32|6288.32|0
1634737960000|2021-10-20 13:52:40|6291.59|6291.59|6291.79|6291.79|6292|6292|6291.14|6291.14|0
1634737970000|2021-10-20 13:52:50|6291.5|6291.5|6291.92|6291.92|6291.92|6291.92|6291.5|6291.5|0
1634737980000|2021-10-20 13:53:00|6291.7|6291.7|6289.32|6289.32|6292.28|6292.28|6289.32|6289.32|0
1634737990000|2021-10-20 13:53:10|6290.99|6290.99|6291.42|6291.42|6291.66|6291.66|6290.47|6290.47|0
1634738000000|2021-10-20 13:53:20|6291.66|6291.66|6291.78|6291.78|6292.55|6292.55|6291.66|6291.66|0
1634738010000|2021-10-20 13:53:30|6292.07|6292.07|6292.13|6292.13|6292.78|6292.78|6292.07|6292.07|0
1634738020000|2021-10-20 13:53:40|6292.42|6292.42|6293.29|6293.29|6293.29|6293.29|6292.42|6292.42|0
1634738030000|2021-10-20 13:53:50|6293.54|6293.54|6295.7|6295.7|6295.91|6295.91|6293.54|6293.54|0
1634738040000|2021-10-20 13:54:00|6295.77|6295.77|6297.21|6297.21|6297.42|6297.42|6295.77|6295.77|0
1634738050000|2021-10-20 13:54:10|6297.23|6297.23|6298.15|6298.15|6298.19|6298.19|6297.23|6297.23|0
1634738060000|2021-10-20 13:54:20|6298.84|6298.84|6299.74|6299.74|6299.74|6299.74|6298.8|6298.8|0
1634738070000|2021-10-20 13:54:30|6299.45|6299.45|6300.53|6300.53|6300.53|6300.53|6299.45|6299.45|0
1634738080000|2021-10-20 13:54:40|6300.24|6300.24|6299.73|6299.73|6300.24|6300.24|6299.73|6299.73|0
1634738090000|2021-10-20 13:54:50|6300.02|6300.02|6298.99|6298.99|6300.02|6300.02|6298.99|6298.99|0
1634738100000|2021-10-20 13:55:00|6299.42|6299.42|6301.73|6301.73|6302.31|6302.31|6299.21|6299.21|0
1634738110000|2021-10-20 13:55:10|6301.49|6301.49|6300.77|6300.77|6302.07|6302.07|6299.84|6299.84|0
1634738120000|2021-10-20 13:55:20|6300.83|6300.83|6300.74|6300.74|6301.57|6301.57|6300.72|6300.72|0
1634738130000|2021-10-20 13:55:30|6300.76|6300.76|6301.22|6301.22|6301.23|6301.23|6300.76|6300.76|0
1634738140000|2021-10-20 13:55:40|6301.26|6301.26|6300.82|6300.82|6302.84|6302.84|6300.82|6300.82|0
1634738150000|2021-10-20 13:55:50|6301.11|6301.11|6301.11|6301.11|6301.11|6301.11|6300.82|6300.82|0
1634738160000|2021-10-20 13:56:00|6301.54|6301.54|6300.94|6300.94|6301.57|6301.57|6300.14|6300.14|0
1634738170000|2021-10-20 13:56:10|6301.37|6301.37|6301.63|6301.63|6301.63|6301.63|6300.86|6300.86|0
1634738180000|2021-10-20 13:56:20|6301.92|6301.92|6302.18|6302.18|6302.18|6302.18|6301.68|6301.68|0
1634738190000|2021-10-20 13:56:30|6302.47|6302.47|6302.9|6302.9|6303.41|6303.41|6302.47|6302.47|0
1634738200000|2021-10-20 13:56:40|6303.19|6303.19|6304.38|6304.38|6304.38|6304.38|6303.19|6303.19|0
1634738210000|2021-10-20 13:56:50|6304.4|6304.4|6306.43|6306.43|6306.43|6306.43|6304.34|6304.34|0
1634738220000|2021-10-20 13:57:00|6307.14|6307.14|6306.38|6306.38|6307.14|6307.14|6306.38|6306.38|0
1634738230000|2021-10-20 13:57:10|6305.8|6305.8|6302.86|6302.86|6305.8|6305.8|6302.62|6302.62|0
1634738240000|2021-10-20 13:57:20|6302.57|6302.57|6305.05|6305.05|6305.07|6305.07|6302.57|6302.57|0
1634738250000|2021-10-20 13:57:30|6305.02|6305.02|6305.55|6305.55|6305.55|6305.55|6304.79|6304.79|0
1634738260000|2021-10-20 13:57:40|6305.48|6305.48|6305.48|6305.48|6305.48|6305.48|6305.48|6305.48|0
1634738270000|2021-10-20 13:57:50|6305|6305|6303.01|6303.01|6305|6305|6302.72|6302.72|0
1634738280000|2021-10-20 13:58:00|6302.99|6302.99|6304.9|6304.9|6304.9|6304.9|6302.78|6302.78|0
1634738290000|2021-10-20 13:58:10|6305.77|6305.77|6306.42|6306.42|6306.42|6306.42|6305.77|6305.77|0
1634738300000|2021-10-20 13:58:20|6306.65|6306.65|6307.74|6307.74|6307.74|6307.74|6306.65|6306.65|0
1634738310000|2021-10-20 13:58:30|6307.45|6307.45|6307.22|6307.22|6307.45|6307.45|6307.22|6307.22|0
1634738320000|2021-10-20 13:58:40|6306.64|6306.64|6304.2|6304.2|6306.64|6306.64|6304.2|6304.2|0
1634738330000|2021-10-20 13:58:50|6303.96|6303.96|6305.33|6305.33|6305.33|6305.33|6303.96|6303.96|0
1634738340000|2021-10-20 13:59:00|6305.04|6305.04|6305.76|6305.76|6305.76|6305.76|6305.04|6305.04|0
1634738350000|2021-10-20 13:59:10|6306.33|6306.33|6305.97|6305.97|6306.33|6306.33|6305.47|6305.47|0
1634738360000|2021-10-20 13:59:20|6305.76|6305.76|6305.76|6305.76|6305.78|6305.78|6305.54|6305.54|0
1634738370000|2021-10-20 13:59:30|6305.28|6305.28|6305.58|6305.58|6305.58|6305.58|6305.28|6305.28|0
1634738380000|2021-10-20 13:59:40|6305.6|6305.6|6305.6|6305.6|6305.6|6305.6|6305.6|6305.6|0
1634738390000|2021-10-20 13:59:50|6305.39|6305.39|6304.6|6304.6|6305.41|6305.41|6304.6|6304.6|0
1634738400000|2021-10-20 14:00:00|6305.17|6305.17|6305.77|6305.77|6306.35|6306.35|6303.16|6303.16|0
1634738410000|2021-10-20 14:00:10|6305.73|6305.73|6304.32|6304.32|6305.73|6305.73|6304.32|6304.32|0
1634738420000|2021-10-20 14:00:20|6304.1|6304.1|6303.69|6303.69|6304.12|6304.12|6303.69|6303.69|0
1634738430000|2021-10-20 14:00:30|6303.21|6303.21|6305.68|6305.68|6305.91|6305.91|6303.21|6303.21|0
1634738440000|2021-10-20 14:00:40|6305.96|6305.96|6307.17|6307.17|6307.45|6307.45|6305.96|6305.96|0
1634738450000|2021-10-20 14:00:50|6307.16|6307.16|6307.46|6307.46|6307.46|6307.46|6307.16|6307.16|0
1634738460000|2021-10-20 14:01:00|6306.88|6306.88|6304.84|6304.84|6306.88|6306.88|6304.84|6304.84|0
1634738470000|2021-10-20 14:01:10|6303.65|6303.65|6304.44|6304.44|6304.44|6304.44|6303.36|6303.36|0
1634738480000|2021-10-20 14:01:20|6304.92|6304.92|6305.69|6305.69|6305.69|6305.69|6304.92|6304.92|0
1634738490000|2021-10-20 14:01:30|6305.76|6305.76|6307.23|6307.23|6307.23|6307.23|6305.76|6305.76|0
1634738500000|2021-10-20 14:01:40|6307.26|6307.26|6307.34|6307.34|6307.63|6307.63|6307.26|6307.26|0
1634738510000|2021-10-20 14:01:50|6307.56|6307.56|6307.42|6307.42|6308.08|6308.08|6307.18|6307.18|0
1634738520000|2021-10-20 14:02:00|6307.13|6307.13|6304.9|6304.9|6307.13|6307.13|6304.9|6304.9|0
1634738530000|2021-10-20 14:02:10|6305.93|6305.93|6306.19|6306.19|6306.19|6306.19|6305.93|6305.93|0
1634738540000|2021-10-20 14:02:20|6305.95|6305.95|6305.66|6305.66|6305.95|6305.95|6305.66|6305.66|0
1634738550000|2021-10-20 14:02:30|6305.95|6305.95|6306.42|6306.42|6306.45|6306.45|6305.95|6305.95|0
1634738560000|2021-10-20 14:02:40|6306.38|6306.38|6306.4|6306.4|6306.65|6306.65|6306.36|6306.36|0
1634738570000|2021-10-20 14:02:50|6307.07|6307.07|6307.36|6307.36|6307.36|6307.36|6307.07|6307.07|0
1634738580000|2021-10-20 14:03:00|6307.57|6307.57|6305.6|6305.6|6307.79|6307.79|6305.6|6305.6|0
1634738590000|2021-10-20 14:03:10|6305.17|6305.17|6305.46|6305.46|6305.46|6305.46|6305.17|6305.17|0
1634738600000|2021-10-20 14:03:20|6305.42|6305.42|6305.85|6305.85|6305.85|6305.85|6305.42|6305.42|0
1634738610000|2021-10-20 14:03:30|6305.61|6305.61|6303.87|6303.87|6305.61|6305.61|6303.87|6303.87|0
1634738620000|2021-10-20 14:03:40|6303.22|6303.22|6303.24|6303.24|6303.24|6303.24|6302.91|6302.91|0
1634738630000|2021-10-20 14:03:50|6302.95|6302.95|6305.01|6305.01|6305.01|6305.01|6302.95|6302.95|0
1634738640000|2021-10-20 14:04:00|6305.25|6305.25|6304.04|6304.04|6305.26|6305.26|6304.04|6304.04|0
1634738650000|2021-10-20 14:04:10|6303.09|6303.09|6303.39|6303.39|6303.39|6303.39|6303.09|6303.09|0
1634738660000|2021-10-20 14:04:20|6303.34|6303.34|6304.4|6304.4|6304.83|6304.83|6303.34|6303.34|0
1634738670000|2021-10-20 14:04:30|6304.44|6304.44|6303.59|6303.59|6304.44|6304.44|6303.57|6303.57|0
1634738680000|2021-10-20 14:04:40|6304.17|6304.17|6304.46|6304.46|6304.46|6304.46|6304.17|6304.17|0
1634738690000|2021-10-20 14:04:50|6304.24|6304.24|6300.37|6300.37|6304.24|6304.24|6300.37|6300.37|0
1634738700000|2021-10-20 14:05:00|6300.32|6300.32|6299.62|6299.62|6300.32|6300.32|6299.62|6299.62|0
1634738710000|2021-10-20 14:05:10|6299.38|6299.38|6299.62|6299.62|6299.62|6299.62|6299.16|6299.16|0
1634738720000|2021-10-20 14:05:20|6299.33|6299.33|6299.33|6299.33|6299.33|6299.33|6299.33|6299.33|0
1634738730000|2021-10-20 14:05:30|6299.62|6299.62|6300.43|6300.43|6300.43|6300.43|6299.62|6299.62|0
1634738740000|2021-10-20 14:05:40|6300.72|6300.72|6301.17|6301.17|6301.5|6301.5|6300.72|6300.72|0
1634738750000|2021-10-20 14:05:50|6301.41|6301.41|6301.36|6301.36|6301.41|6301.41|6301.12|6301.12|0
1634738760000|2021-10-20 14:06:00|6301.65|6301.65|6300.12|6300.12|6301.68|6301.68|6300.12|6300.12|0
1634738770000|2021-10-20 14:06:10|6299.06|6299.06|6298.61|6298.61|6299.06|6299.06|6298.57|6298.57|0
1634738780000|2021-10-20 14:06:20|6298.08|6298.08|6298.39|6298.39|6298.61|6298.61|6298.08|6298.08|0
1634738790000|2021-10-20 14:06:30|6298.63|6298.63|6297.7|6297.7|6298.63|6298.63|6297.7|6297.7|0
1634738800000|2021-10-20 14:06:40|6298.42|6298.42|6298.42|6298.42|6298.42|6298.42|6298.42|6298.42|0
1634738810000|2021-10-20 14:06:50|6298.7|6298.7|6301.1|6301.1|6301.1|6301.1|6298.7|6298.7|0
1634738820000|2021-10-20 14:07:00|6300.88|6300.88|6300.83|6300.83|6301.12|6301.12|6300.83|6300.83|0
1634738830000|2021-10-20 14:07:10|6300.61|6300.61|6300.9|6300.9|6300.9|6300.9|6300.18|6300.18|0
1634738850000|2021-10-20 14:07:30|6300.91|6300.91|6300.69|6300.69|6301.12|6301.12|6300.67|6300.67|0
1634738860000|2021-10-20 14:07:40|6300.98|6300.98|6302.42|6302.42|6302.42|6302.42|6300.98|6300.98|0
1634738870000|2021-10-20 14:07:50|6302.21|6302.21|6302.21|6302.21|6302.21|6302.21|6301.75|6301.75|0
1634738880000|2021-10-20 14:08:00|6301.54|6301.54|6301.25|6301.25|6301.54|6301.54|6300.67|6300.67|0
1634738890000|2021-10-20 14:08:10|6300.96|6300.96|6301.18|6301.18|6301.41|6301.41|6300.74|6300.74|0
1634738900000|2021-10-20 14:08:20|6301.15|6301.15|6301.17|6301.17|6301.6|6301.6|6300.93|6300.93|0
1634738910000|2021-10-20 14:08:30|6301.39|6301.39|6301.49|6301.49|6301.92|6301.92|6301.15|6301.15|0
1634738920000|2021-10-20 14:08:40|6301.2|6301.2|6301.7|6301.7|6301.7|6301.7|6301.2|6301.2|0
1634738930000|2021-10-20 14:08:50|6301.46|6301.46|6301.75|6301.75|6301.75|6301.75|6301.46|6301.46|0
1634738940000|2021-10-20 14:09:00|6302.21|6302.21|6302.45|6302.45|6302.45|6302.45|6302.21|6302.21|0
1634738950000|2021-10-20 14:09:10|6302.95|6302.95|6303.16|6303.16|6303.16|6303.16|6302.95|6302.95|0
1634738960000|2021-10-20 14:09:20|6302.95|6302.95|6301.78|6301.78|6302.97|6302.97|6301.78|6301.78|0
1634738970000|2021-10-20 14:09:30|6301.56|6301.56|6302.2|6302.2|6302.2|6302.2|6301.27|6301.27|0
1634738980000|2021-10-20 14:09:40|6302.49|6302.49|6303.25|6303.25|6303.54|6303.54|6302.49|6302.49|0
1634738990000|2021-10-20 14:09:50|6303.9|6303.9|6303.74|6303.74|6303.9|6303.9|6303.68|6303.68|0
1634739000000|2021-10-20 14:10:00|6304.03|6304.03|6305.23|6305.23|6305.44|6305.44|6303.74|6303.74|0
1634739010000|2021-10-20 14:10:10|6305.51|6305.51|6306.23|6306.23|6306.23|6306.23|6305.51|6305.51|0
1634739020000|2021-10-20 14:10:20|6307.16|6307.16|6306.62|6306.62|6307.16|6307.16|6306.62|6306.62|0
1634739030000|2021-10-20 14:10:30|6306.67|6306.67|6307.16|6307.16|6307.46|6307.46|6306.67|6306.67|0
1634739040000|2021-10-20 14:10:40|6307.4|6307.4|6307.63|6307.63|6307.63|6307.63|6306.82|6306.82|0
1634739050000|2021-10-20 14:10:50|6307.85|6307.85|6308.59|6308.59|6308.59|6308.59|6307.85|6307.85|0
1634739060000|2021-10-20 14:11:00|6308.83|6308.83|6308.35|6308.35|6308.83|6308.83|6308.35|6308.35|0
1634739070000|2021-10-20 14:11:10|6308.59|6308.59|6308.59|6308.59|6308.59|6308.59|6308.59|6308.59|0
1634739090000|2021-10-20 14:11:30|6308.16|6308.16|6307.92|6307.92|6308.16|6308.16|6307.92|6307.92|0
1634739100000|2021-10-20 14:11:40|6307.91|6307.91|6307.62|6307.62|6307.91|6307.91|6307.62|6307.62|0
1634739110000|2021-10-20 14:11:50|6307.84|6307.84|6308.56|6308.56|6309.37|6309.37|6307.84|6307.84|0
1634739120000|2021-10-20 14:12:00|6308.58|6308.58|6308.67|6308.67|6308.67|6308.67|6308.35|6308.35|0
1634739130000|2021-10-20 14:12:10|6308.91|6308.91|6308.98|6308.98|6308.98|6308.98|6308.17|6308.17|0
1634739140000|2021-10-20 14:12:20|6308.7|6308.7|6308.08|6308.08|6308.71|6308.71|6308.08|6308.08|0
1634739150000|2021-10-20 14:12:30|6307.5|6307.5|6307.48|6307.48|6307.5|6307.5|6307.48|6307.48|0
1634739160000|2021-10-20 14:12:40|6307.77|6307.77|6307.59|6307.59|6308.53|6308.53|6307.59|6307.59|0
1634739170000|2021-10-20 14:12:50|6308.03|6308.03|6308.01|6308.01|6308.03|6308.03|6307.99|6307.99|0
1634739180000|2021-10-20 14:13:00|6308.05|6308.05|6309.8|6309.8|6309.8|6309.8|6308.05|6308.05|0
1634739190000|2021-10-20 14:13:10|6309.59|6309.59|6308.42|6308.42|6309.59|6309.59|6308.42|6308.42|0
1634739200000|2021-10-20 14:13:20|6308.13|6308.13|6306.46|6306.46|6308.13|6308.13|6306.46|6306.46|0
1634739210000|2021-10-20 14:13:30|6306.42|6306.42|6309.33|6309.33|6309.33|6309.33|6306.42|6306.42|0
1634739220000|2021-10-20 14:13:40|6308.9|6308.9|6308.6|6308.6|6308.91|6308.91|6308.6|6308.6|0
1634739230000|2021-10-20 14:13:50|6308.89|6308.89|6309.32|6309.32|6309.32|6309.32|6308.89|6308.89|0
1634739240000|2021-10-20 14:14:00|6309.34|6309.34|6308.15|6308.15|6309.7|6309.7|6308.15|6308.15|0
1634739250000|2021-10-20 14:14:10|6308.44|6308.44|6307.73|6307.73|6308.45|6308.45|6307.73|6307.73|0
1634739260000|2021-10-20 14:14:20|6307.25|6307.25|6307.18|6307.18|6307.25|6307.25|6306.91|6306.91|0
1634739280000|2021-10-20 14:14:40|6307.41|6307.41|6307.41|6307.41|6307.63|6307.63|6307.2|6307.2|0
1634739290000|2021-10-20 14:14:50|6307.13|6307.13|6307.13|6307.13|6307.13|6307.13|6307.13|6307.13|0
1634739300000|2021-10-20 14:15:00|6307.7|6307.7|6307.64|6307.64|6307.94|6307.94|6307.64|6307.64|0
1634739310000|2021-10-20 14:15:10|6307.93|6307.93|6307.22|6307.22|6307.93|6307.93|6307.19|6307.19|0
1634739320000|2021-10-20 14:15:20|6306.79|6306.79|6306.79|6306.79|6306.79|6306.79|6306.79|6306.79|0
1634739330000|2021-10-20 14:15:30|6307.08|6307.08|6308.71|6308.71|6308.71|6308.71|6306.82|6306.82|0
1634739340000|2021-10-20 14:15:40|6309|6309|6309|6309|6309|6309|6309|6309|0
1634739350000|2021-10-20 14:15:50|6308.76|6308.76|6308.76|6308.76|6308.76|6308.76|6308.76|6308.76|0
1634739360000|2021-10-20 14:16:00|6308.47|6308.47|6308.47|6308.47|6308.47|6308.47|6308.47|6308.47|0
1634739370000|2021-10-20 14:16:10|6308.04|6308.04|6307.56|6307.56|6308.04|6308.04|6307.56|6307.56|0
1634739380000|2021-10-20 14:16:20|6307.85|6307.85|6308.06|6308.06|6308.56|6308.56|6307.85|6307.85|0
1634739390000|2021-10-20 14:16:30|6308.09|6308.09|6307.86|6307.86|6308.09|6308.09|6307.86|6307.86|0
1634739400000|2021-10-20 14:16:40|6308.38|6308.38|6311.43|6311.43|6311.43|6311.43|6308.38|6308.38|0
1634739410000|2021-10-20 14:16:50|6311.46|6311.46|6311.47|6311.47|6311.47|6311.47|6311.45|6311.45|0
1634739420000|2021-10-20 14:17:00|6310.94|6310.94|6310.38|6310.38|6310.94|6310.94|6310.38|6310.38|0
1634739440000|2021-10-20 14:17:20|6310.09|6310.09|6307.77|6307.77|6310.09|6310.09|6307.77|6307.77|0
1634739450000|2021-10-20 14:17:30|6307.13|6307.13|6307.07|6307.07|6307.13|6307.13|6306.35|6306.35|0
1634739460000|2021-10-20 14:17:40|6306.27|6306.27|6305.1|6305.1|6306.27|6306.27|6305.1|6305.1|0
1634739470000|2021-10-20 14:17:50|6305.14|6305.14|6304.44|6304.44|6305.14|6305.14|6304.44|6304.44|0
1634739480000|2021-10-20 14:18:00|6305.11|6305.11|6303.7|6303.7|6305.64|6305.64|6303.7|6303.7|0
1634739490000|2021-10-20 14:18:10|6303.99|6303.99|6304.42|6304.42|6304.42|6304.42|6303.99|6303.99|0
1634739500000|2021-10-20 14:18:20|6304.71|6304.71|6305.29|6305.29|6305.29|6305.29|6304.71|6304.71|0
1634739510000|2021-10-20 14:18:30|6305.37|6305.37|6305.37|6305.37|6305.37|6305.37|6305.37|6305.37|0
1634739520000|2021-10-20 14:18:40|6305.13|6305.13|6304.94|6304.94|6305.13|6305.13|6304.94|6304.94|0
1634739540000|2021-10-20 14:19:00|6305.37|6305.37|6304.05|6304.05|6305.37|6305.37|6304.05|6304.05|0
1634739550000|2021-10-20 14:19:10|6303.81|6303.81|6302.88|6302.88|6303.81|6303.81|6302.88|6302.88|0
1634739560000|2021-10-20 14:19:20|6302.67|6302.67|6302.67|6302.67|6303.17|6303.17|6302.67|6302.67|0
1634739570000|2021-10-20 14:19:30|6302.96|6302.96|6303.64|6303.64|6303.64|6303.64|6302.93|6302.93|0
1634739580000|2021-10-20 14:19:40|6304.07|6304.07|6304.63|6304.63|6304.87|6304.87|6304.07|6304.07|0
1634739590000|2021-10-20 14:19:50|6304.34|6304.34|6302.27|6302.27|6304.34|6304.34|6302.27|6302.27|0
1634739600000|2021-10-20 14:20:00|6302.03|6302.03|6301.07|6301.07|6302.03|6302.03|6301.07|6301.07|0
1634739610000|2021-10-20 14:20:10|6301.98|6301.98|6303.32|6303.32|6303.54|6303.54|6301.55|6301.55|0
1634739620000|2021-10-20 14:20:20|6305.02|6305.02|6304.8|6304.8|6305.02|6305.02|6304.8|6304.8|0
1634739630000|2021-10-20 14:20:30|6305.52|6305.52|6304.35|6304.35|6305.54|6305.54|6304.35|6304.35|0
1634739640000|2021-10-20 14:20:40|6304.13|6304.13|6304.47|6304.47|6304.76|6304.76|6304.13|6304.13|0
1634739650000|2021-10-20 14:20:50|6304.71|6304.71|6304.23|6304.23|6304.71|6304.71|6304.23|6304.23|0
1634739660000|2021-10-20 14:21:00|6304.71|6304.71|6304.71|6304.71|6304.71|6304.71|6304.71|6304.71|0
1634739670000|2021-10-20 14:21:10|6305|6305|6304.28|6304.28|6305.43|6305.43|6304.26|6304.26|0
1634739680000|2021-10-20 14:21:20|6304.57|6304.57|6304.31|6304.31|6304.6|6304.6|6304.02|6304.02|0
1634739690000|2021-10-20 14:21:30|6304.53|6304.53|6304.24|6304.24|6304.53|6304.53|6304.24|6304.24|0
1634739700000|2021-10-20 14:21:40|6304.48|6304.48|6305.2|6305.2|6305.78|6305.78|6304.48|6304.48|0
1634739710000|2021-10-20 14:21:50|6304.77|6304.77|6304.68|6304.68|6304.77|6304.77|6304.68|6304.68|0
1634739720000|2021-10-20 14:22:00|6304.72|6304.72|6304.78|6304.78|6304.95|6304.95|6304.72|6304.72|0
1634739730000|2021-10-20 14:22:10|6305.07|6305.07|6305.81|6305.81|6305.81|6305.81|6305.07|6305.07|0
1634739740000|2021-10-20 14:22:20|6306.02|6306.02|6305.81|6305.81|6306.02|6306.02|6305.81|6305.81|0
1634739750000|2021-10-20 14:22:30|6305.52|6305.52|6304.9|6304.9|6305.52|6305.52|6304.9|6304.9|0
1634739760000|2021-10-20 14:22:40|6305.33|6305.33|6305.3|6305.3|6305.33|6305.33|6305.3|6305.3|0
1634739770000|2021-10-20 14:22:50|6304.99|6304.99|6304.49|6304.49|6304.99|6304.99|6304.49|6304.49|0
1634739780000|2021-10-20 14:23:00|6305.07|6305.07|6304.49|6304.49|6305.35|6305.35|6304.49|6304.49|0
1634739790000|2021-10-20 14:23:10|6304.51|6304.51|6304.51|6304.51|6304.51|6304.51|6304.51|6304.51|0
1634739800000|2021-10-20 14:23:20|6304.49|6304.49|6302.83|6302.83|6304.49|6304.49|6302.83|6302.83|0
1634739810000|2021-10-20 14:23:30|6302.54|6302.54|6301|6301|6302.54|6302.54|6301|6301|0
1634739820000|2021-10-20 14:23:40|6300.35|6300.35|6301.1|6301.1|6301.1|6301.1|6300.35|6300.35|0
1634739830000|2021-10-20 14:23:50|6301.74|6301.74|6302.99|6302.99|6302.99|6302.99|6301.74|6301.74|0
1634739840000|2021-10-20 14:24:00|6302.77|6302.77|6302.49|6302.49|6302.78|6302.78|6302.49|6302.49|0
1634739850000|2021-10-20 14:24:10|6302.78|6302.78|6302.46|6302.46|6302.78|6302.78|6302.46|6302.46|0
1634739860000|2021-10-20 14:24:20|6303.04|6303.04|6302.68|6302.68|6303.04|6303.04|6302.46|6302.46|0
1634739870000|2021-10-20 14:24:30|6302.97|6302.97|6302.93|6302.93|6303.22|6303.22|6302.93|6302.93|0
1634739880000|2021-10-20 14:24:40|6302.92|6302.92|6302.88|6302.88|6302.92|6302.92|6302.88|6302.88|0
1634739890000|2021-10-20 14:24:50|6303.17|6303.17|6303.6|6303.6|6303.6|6303.6|6303.17|6303.17|0
1634739900000|2021-10-20 14:25:00|6303.39|6303.39|6304.36|6304.36|6304.66|6304.66|6303.17|6303.17|0
1634739910000|2021-10-20 14:25:10|6304.39|6304.39|6304.99|6304.99|6304.99|6304.99|6304.39|6304.39|0
1634739920000|2021-10-20 14:25:20|6305.42|6305.42|6306.19|6306.19|6306.19|6306.19|6305.42|6305.42|0
1634739930000|2021-10-20 14:25:30|6307.15|6307.15|6308.68|6308.68|6308.7|6308.7|6307.15|6307.15|0
1634739940000|2021-10-20 14:25:40|6308.71|6308.71|6310.38|6310.38|6310.38|6310.38|6307.94|6307.94|0
1634739950000|2021-10-20 14:25:50|6310.81|6310.81|6310.79|6310.79|6310.81|6310.81|6310.79|6310.79|0
1634739960000|2021-10-20 14:26:00|6310.81|6310.81|6309.84|6309.84|6310.81|6310.81|6309.84|6309.84|0
1634739970000|2021-10-20 14:26:10|6310.42|6310.42|6310.14|6310.14|6310.42|6310.42|6310.13|6310.13|0
1634739980000|2021-10-20 14:26:20|6310.43|6310.43|6310.43|6310.43|6310.44|6310.44|6310.14|6310.14|0
1634739990000|2021-10-20 14:26:30|6310.88|6310.88|6311.17|6311.17|6311.39|6311.39|6310.88|6310.88|0
1634740000000|2021-10-20 14:26:40|6311.15|6311.15|6311.17|6311.17|6311.17|6311.17|6310.9|6310.9|0
1634740010000|2021-10-20 14:26:50|6311.46|6311.46|6310.41|6310.41|6311.46|6311.46|6310.41|6310.41|0
1634740020000|2021-10-20 14:27:00|6310.52|6310.52|6311.1|6311.1|6311.61|6311.61|6310.52|6310.52|0
1634740030000|2021-10-20 14:27:10|6311.09|6311.09|6313.3|6313.3|6313.3|6313.3|6311.09|6311.09|0
1634740040000|2021-10-20 14:27:20|6313.36|6313.36|6314.03|6314.03|6314.03|6314.03|6313.29|6313.29|0
1634740050000|2021-10-20 14:27:30|6314.54|6314.54|6314.54|6314.54|6314.54|6314.54|6314.54|6314.54|0
1634740060000|2021-10-20 14:27:40|6315.01|6315.01|6314.49|6314.49|6315.06|6315.06|6314.49|6314.49|0
1634740070000|2021-10-20 14:27:50|6314.25|6314.25|6313.29|6313.29|6314.25|6314.25|6313.29|6313.29|0
1634740080000|2021-10-20 14:28:00|6313.31|6313.31|6313.31|6313.31|6313.31|6313.31|6313.31|6313.31|0
1634740090000|2021-10-20 14:28:10|6313.6|6313.6|6315.7|6315.7|6315.7|6315.7|6313.6|6313.6|0
1634740100000|2021-10-20 14:28:20|6315.99|6315.99|6316.44|6316.44|6316.44|6316.44|6315.77|6315.77|0
1634740110000|2021-10-20 14:28:30|6316.87|6316.87|6317.16|6317.16|6317.45|6317.45|6316.87|6316.87|0
1634740120000|2021-10-20 14:28:40|6317.45|6317.45|6319.07|6319.07|6319.07|6319.07|6317.45|6317.45|0
1634740130000|2021-10-20 14:28:50|6319.09|6319.09|6318.86|6318.86|6319.17|6319.17|6318.86|6318.86|0
1634740140000|2021-10-20 14:29:00|6319.08|6319.08|6318.66|6318.66|6319.08|6319.08|6318.65|6318.65|0
1634740160000|2021-10-20 14:29:20|6318.88|6318.88|6318.08|6318.08|6318.88|6318.88|6317.8|6317.8|0
1634740170000|2021-10-20 14:29:30|6318.06|6318.06|6318.8|6318.8|6318.8|6318.8|6318.06|6318.06|0
1634740180000|2021-10-20 14:29:40|6318.82|6318.82|6318.82|6318.82|6318.82|6318.82|6318.82|6318.82|0
1634740190000|2021-10-20 14:29:50|6319.28|6319.28|6319.48|6319.48|6319.48|6319.48|6319.24|6319.24|0
1634740200000|2021-10-20 14:30:00|6319.5|6319.5|6326.63|6326.63|6328.59|6328.59|6319.5|6319.5|0
1634740210000|2021-10-20 14:30:10|6327.85|6327.85|6329.99|6329.99|6330.69|6330.69|6327.85|6327.85|0
1634740220000|2021-10-20 14:30:20|6330.21|6330.21|6329.95|6329.95|6330.52|6330.52|6329.21|6329.21|0
1634740230000|2021-10-20 14:30:30|6329.42|6329.42|6328.9|6328.9|6329.42|6329.42|6328.9|6328.9|0
1634740240000|2021-10-20 14:30:40|6329.55|6329.55|6330.16|6330.16|6330.59|6330.59|6329.55|6329.55|0
1634740250000|2021-10-20 14:30:50|6330.38|6330.38|6332.39|6332.39|6332.73|6332.73|6330.38|6330.38|0
1634740260000|2021-10-20 14:31:00|6332.68|6332.68|6329.7|6329.7|6333.11|6333.11|6329.7|6329.7|0
1634740270000|2021-10-20 14:31:10|6329.49|6329.49|6329.92|6329.92|6331.62|6331.62|6329.49|6329.49|0
1634740280000|2021-10-20 14:31:20|6330.16|6330.16|6330.48|6330.48|6330.48|6330.48|6330.16|6330.16|0
1634740290000|2021-10-20 14:31:30|6330.72|6330.72|6331.25|6331.25|6331.54|6331.54|6330.72|6330.72|0
1634740300000|2021-10-20 14:31:40|6330.94|6330.94|6331.42|6331.42|6331.65|6331.65|6330.94|6330.94|0
1634740310000|2021-10-20 14:31:50|6331.13|6331.13|6330.08|6330.08|6331.14|6331.14|6330.08|6330.08|0
1634740320000|2021-10-20 14:32:00|6330.3|6330.3|6329.37|6329.37|6331.06|6331.06|6327.84|6327.84|0
1634740330000|2021-10-20 14:32:10|6330.09|6330.09|6330.14|6330.14|6330.14|6330.14|6329.85|6329.85|0
1634740340000|2021-10-20 14:32:20|6330.35|6330.35|6330.4|6330.4|6330.83|6330.83|6330.35|6330.35|0
1634740350000|2021-10-20 14:32:30|6331.1|6331.1|6329.29|6329.29|6331.1|6331.1|6329.29|6329.29|0
1634740360000|2021-10-20 14:32:40|6329.05|6329.05|6327.33|6327.33|6329.34|6329.34|6327.33|6327.33|0
1634740370000|2021-10-20 14:32:50|6328.2|6328.2|6328.62|6328.62|6328.62|6328.62|6327.91|6327.91|0
1634740380000|2021-10-20 14:33:00|6329.7|6329.7|6329.87|6329.87|6329.87|6329.87|6329.54|6329.54|0
1634740390000|2021-10-20 14:33:10|6328.51|6328.51|6326.77|6326.77|6328.51|6328.51|6326.77|6326.77|0
1634740400000|2021-10-20 14:33:20|6327.35|6327.35|6330.27|6330.27|6330.27|6330.27|6327.35|6327.35|0
1634740410000|2021-10-20 14:33:30|6331.14|6331.14|6332.64|6332.64|6332.64|6332.64|6331.14|6331.14|0
1634740420000|2021-10-20 14:33:40|6333.12|6333.12|6333.41|6333.41|6333.41|6333.41|6332.88|6332.88|0
1634740430000|2021-10-20 14:33:50|6334.79|6334.79|6334.84|6334.84|6334.84|6334.84|6334.32|6334.32|0
1634740440000|2021-10-20 14:34:00|6335.06|6335.06|6336.73|6336.73|6336.73|6336.73|6334.81|6334.81|0
1634740450000|2021-10-20 14:34:10|6338.5|6338.5|6338.53|6338.53|6338.53|6338.53|6338.5|6338.5|0
1634740460000|2021-10-20 14:34:20|6339.28|6339.28|6339.97|6339.97|6340.23|6340.23|6339.28|6339.28|0
1634740470000|2021-10-20 14:34:30|6339.39|6339.39|6340.35|6340.35|6340.35|6340.35|6339.39|6339.39|0
1634740480000|2021-10-20 14:34:40|6340.59|6340.59|6340.84|6340.84|6341.16|6341.16|6340.59|6340.59|0
1634740490000|2021-10-20 14:34:50|6341.08|6341.08|6342.4|6342.4|6342.64|6342.64|6341.08|6341.08|0
1634740500000|2021-10-20 14:35:00|6342.98|6342.98|6343.61|6343.61|6343.61|6343.61|6342.4|6342.4|0
1634740510000|2021-10-20 14:35:10|6343.33|6343.33|6343.16|6343.16|6343.61|6343.61|6343.16|6343.16|0
1634740520000|2021-10-20 14:35:20|6342.42|6342.42|6342.64|6342.64|6343.31|6343.31|6342.4|6342.4|0
1634740530000|2021-10-20 14:35:30|6342.93|6342.93|6344.81|6344.81|6344.81|6344.81|6342.93|6342.93|0
1634740540000|2021-10-20 14:35:40|6344.52|6344.52|6341.84|6341.84|6344.52|6344.52|6341.84|6341.84|0
1634740550000|2021-10-20 14:35:50|6342.56|6342.56|6344.79|6344.79|6344.79|6344.79|6342.22|6342.22|0
1634740560000|2021-10-20 14:36:00|6344.81|6344.81|6345.32|6345.32|6345.37|6345.37|6344.27|6344.27|0
1634740570000|2021-10-20 14:36:10|6345.78|6345.78|6346.52|6346.52|6346.54|6346.54|6345.78|6345.78|0
1634740580000|2021-10-20 14:36:20|6347.17|6347.17|6346.48|6346.48|6347.17|6347.17|6346.48|6346.48|0
1634740590000|2021-10-20 14:36:30|6346.72|6346.72|6347.75|6347.75|6347.99|6347.99|6346.72|6346.72|0
1634740600000|2021-10-20 14:36:40|6347.46|6347.46|6348.67|6348.67|6348.67|6348.67|6347.46|6347.46|0
1634740610000|2021-10-20 14:36:50|6348.96|6348.96|6349.93|6349.93|6350.35|6350.35|6348.96|6348.96|0
1634740620000|2021-10-20 14:37:00|6349.91|6349.91|6349.41|6349.41|6349.91|6349.91|6349.19|6349.19|0
1634740630000|2021-10-20 14:37:10|6348.93|6348.93|6349.14|6349.14|6349.36|6349.36|6348.93|6348.93|0
1634740640000|2021-10-20 14:37:20|6349.72|6349.72|6351.7|6351.7|6351.7|6351.7|6349.72|6349.72|0
1634740650000|2021-10-20 14:37:30|6351.47|6351.47|6352.52|6352.52|6352.52|6352.52|6351.47|6351.47|0
1634740660000|2021-10-20 14:37:40|6352.76|6352.76|6352.28|6352.28|6352.76|6352.76|6352.28|6352.28|0
1634740670000|2021-10-20 14:37:50|6351.83|6351.83|6351.54|6351.54|6351.83|6351.83|6351.11|6351.11|0
1634740680000|2021-10-20 14:38:00|6351.83|6351.83|6352.2|6352.2|6352.31|6352.31|6351.54|6351.54|0
1634740690000|2021-10-20 14:38:10|6352.44|6352.44|6352.7|6352.7|6352.7|6352.7|6352.44|6352.44|0
1634740700000|2021-10-20 14:38:20|6353.35|6353.35|6354.21|6354.21|6354.21|6354.21|6353.35|6353.35|0
1634740710000|2021-10-20 14:38:30|6353.97|6353.97|6354.04|6354.04|6355.01|6355.01|6353.97|6353.97|0
1634740720000|2021-10-20 14:38:40|6354.02|6354.02|6352.5|6352.5|6354.02|6354.02|6352.5|6352.5|0
1634740730000|2021-10-20 14:38:50|6353.08|6353.08|6353.08|6353.08|6353.08|6353.08|6353.08|6353.08|0
1634740740000|2021-10-20 14:39:00|6353.06|6353.06|6353.35|6353.35|6353.64|6353.64|6353.06|6353.06|0
1634740750000|2021-10-20 14:39:10|6353.78|6353.78|6352.52|6352.52|6353.78|6353.78|6352.52|6352.52|0
1634740760000|2021-10-20 14:39:20|6352.74|6352.74|6352.74|6352.74|6353.02|6353.02|6352.45|6352.45|0
1634740770000|2021-10-20 14:39:30|6352.23|6352.23|6352.23|6352.23|6352.23|6352.23|6352.23|6352.23|0
1634740780000|2021-10-20 14:39:40|6352.52|6352.52|6352.52|6352.52|6352.52|6352.52|6352.52|6352.52|0
1634740790000|2021-10-20 14:39:50|6352.54|6352.54|6352.55|6352.55|6352.55|6352.55|6352.54|6352.54|0
1634740800000|2021-10-20 14:40:00|6352.26|6352.26|6355.84|6355.84|6357|6357|6352.26|6352.26|0
1634740810000|2021-10-20 14:40:10|6355.87|6355.87|6357.69|6357.69|6357.95|6357.95|6355.84|6355.84|0
1634740820000|2021-10-20 14:40:20|6357.47|6357.47|6356.73|6356.73|6357.47|6357.47|6356.73|6356.73|0
1634740830000|2021-10-20 14:40:30|6356.94|6356.94|6356.95|6356.95|6357.19|6357.19|6356.76|6356.76|0
1634740840000|2021-10-20 14:40:40|6357.24|6357.24|6355.78|6355.78|6357.24|6357.24|6355.78|6355.78|0
1634740850000|2021-10-20 14:40:50|6355.49|6355.49|6355.25|6355.25|6355.49|6355.49|6354.98|6354.98|0
1634740860000|2021-10-20 14:41:00|6354.96|6354.96|6354.35|6354.35|6354.96|6354.96|6354.35|6354.35|0
1634740870000|2021-10-20 14:41:10|6355.21|6355.21|6353.68|6353.68|6355.21|6355.21|6353.68|6353.68|0
1634740880000|2021-10-20 14:41:20|6353.9|6353.9|6353.9|6353.9|6353.9|6353.9|6353.9|6353.9|0
1634740890000|2021-10-20 14:41:30|6353.61|6353.61|6353.42|6353.42|6353.9|6353.9|6353.42|6353.42|0
1634740900000|2021-10-20 14:41:40|6353.71|6353.71|6353.21|6353.21|6353.78|6353.78|6353.21|6353.21|0
1634740910000|2021-10-20 14:41:50|6352.97|6352.97|6349.62|6349.62|6352.97|6352.97|6349.62|6349.62|0
1634740920000|2021-10-20 14:42:00|6349.56|6349.56|6350.11|6350.11|6350.11|6350.11|6349.34|6349.34|0
1634740930000|2021-10-20 14:42:10|6350.14|6350.14|6351.72|6351.72|6351.72|6351.72|6349.85|6349.85|0
1634740940000|2021-10-20 14:42:20|6352.01|6352.01|6351.72|6351.72|6352.01|6352.01|6351.72|6351.72|0
1634740950000|2021-10-20 14:42:30|6352.37|6352.37|6352.37|6352.37|6352.37|6352.37|6352.37|6352.37|0
1634740960000|2021-10-20 14:42:40|6352.65|6352.65|6353.08|6353.08|6353.08|6353.08|6352.65|6352.65|0
1634740970000|2021-10-20 14:42:50|6354.33|6354.33|6354.26|6354.26|6354.84|6354.84|6353.46|6353.46|0
1634740980000|2021-10-20 14:43:00|6354.04|6354.04|6353.75|6353.75|6354.57|6354.57|6353.75|6353.75|0
1634740990000|2021-10-20 14:43:10|6353.32|6353.32|6353.53|6353.53|6353.81|6353.81|6353.32|6353.32|0
1634741000000|2021-10-20 14:43:20|6353.48|6353.48|6353.98|6353.98|6353.98|6353.98|6353.46|6353.46|0
1634741010000|2021-10-20 14:43:30|6354.27|6354.27|6355.75|6355.75|6355.75|6355.75|6354.27|6354.27|0
1634741020000|2021-10-20 14:43:40|6355.84|6355.84|6355.05|6355.05|6355.84|6355.84|6355.05|6355.05|0
1634741030000|2021-10-20 14:43:50|6355.1|6355.1|6355.1|6355.1|6355.1|6355.1|6354.81|6354.81|0
1634741040000|2021-10-20 14:44:00|6355.39|6355.39|6355.14|6355.14|6355.39|6355.39|6354.62|6354.62|0
1634741050000|2021-10-20 14:44:10|6354.86|6354.86|6354.69|6354.69|6354.98|6354.98|6354.62|6354.62|0
1634741060000|2021-10-20 14:44:20|6354.4|6354.4|6353.36|6353.36|6354.4|6354.4|6352.78|6352.78|0
1634741070000|2021-10-20 14:44:30|6353.07|6353.07|6353.38|6353.38|6353.66|6353.66|6353.07|6353.07|0
1634741080000|2021-10-20 14:44:40|6353.61|6353.61|6353.66|6353.66|6354.14|6354.14|6353.61|6353.61|0
1634741090000|2021-10-20 14:44:50|6353.38|6353.38|6353.61|6353.61|6353.61|6353.61|6353.38|6353.38|0
1634741100000|2021-10-20 14:45:00|6354.19|6354.19|6355.46|6355.46|6355.46|6355.46|6354.19|6354.19|0
1634741110000|2021-10-20 14:45:10|6355.22|6355.22|6355.49|6355.49|6355.49|6355.49|6355.22|6355.22|0
1634741120000|2021-10-20 14:45:20|6355.27|6355.27|6355.06|6355.06|6355.27|6355.27|6355.06|6355.06|0
1634741130000|2021-10-20 14:45:30|6355.07|6355.07|6355.07|6355.07|6355.07|6355.07|6354.83|6354.83|0
1634741140000|2021-10-20 14:45:40|6354.59|6354.59|6354.01|6354.01|6354.59|6354.59|6353.99|6353.99|0
1634741150000|2021-10-20 14:45:50|6354.3|6354.3|6354.77|6354.77|6354.77|6354.77|6354.3|6354.3|0
1634741160000|2021-10-20 14:46:00|6354.3|6354.3|6355.06|6355.06|6355.73|6355.73|6354.3|6354.3|0
1634741170000|2021-10-20 14:46:10|6354.58|6354.58|6354.01|6354.01|6354.58|6354.58|6354.01|6354.01|0
1634741180000|2021-10-20 14:46:20|6354.25|6354.25|6352.76|6352.76|6354.25|6354.25|6352.76|6352.76|0
1634741190000|2021-10-20 14:46:30|6352.47|6352.47|6352.95|6352.95|6352.95|6352.95|6352.47|6352.47|0
1634741200000|2021-10-20 14:46:40|6353.81|6353.81|6354.99|6354.99|6354.99|6354.99|6353.81|6353.81|0
1634741210000|2021-10-20 14:46:50|6354.77|6354.77|6355.06|6355.06|6355.06|6355.06|6354.56|6354.56|0
1634741220000|2021-10-20 14:47:00|6354.77|6354.77|6356.73|6356.73|6356.74|6356.74|6354.77|6354.77|0
1634741230000|2021-10-20 14:47:10|6357.2|6357.2|6357.2|6357.2|6357.22|6357.22|6357.2|6357.2|0
1634741240000|2021-10-20 14:47:20|6357.78|6357.78|6358.93|6358.93|6358.93|6358.93|6357.78|6357.78|0
1634741250000|2021-10-20 14:47:30|6358.71|6358.71|6357.49|6357.49|6358.71|6358.71|6357.49|6357.49|0
1634741260000|2021-10-20 14:47:40|6357.25|6357.25|6356.43|6356.43|6357.25|6357.25|6356.43|6356.43|0
1634741270000|2021-10-20 14:47:50|6356.39|6356.39|6355.22|6355.22|6356.39|6356.39|6355.01|6355.01|0
1634741280000|2021-10-20 14:48:00|6355.23|6355.23|6356.18|6356.18|6356.47|6356.47|6355.22|6355.22|0
1634741300000|2021-10-20 14:48:20|6356.47|6356.47|6355.45|6355.45|6356.47|6356.47|6354.72|6354.72|0
1634741310000|2021-10-20 14:48:30|6355.21|6355.21|6354.42|6354.42|6355.21|6355.21|6354.42|6354.42|0
1634741320000|2021-10-20 14:48:40|6354.63|6354.63|6353.73|6353.73|6354.63|6354.63|6353.73|6353.73|0
1634741330000|2021-10-20 14:48:50|6353.72|6353.72|6354.37|6354.37|6354.37|6354.37|6353.02|6353.02|0
1634741340000|2021-10-20 14:49:00|6354.38|6354.38|6355.65|6355.65|6355.65|6355.65|6354.38|6354.38|0
1634741360000|2021-10-20 14:49:20|6355.18|6355.18|6355.42|6355.42|6355.7|6355.7|6354.65|6354.65|0
1634741370000|2021-10-20 14:49:30|6355.7|6355.7|6355.7|6355.7|6355.7|6355.7|6355.7|6355.7|0
1634741380000|2021-10-20 14:49:40|6355.92|6355.92|6356.38|6356.38|6356.4|6356.4|6355.92|6355.92|0
1634741390000|2021-10-20 14:49:50|6356.15|6356.15|6356.72|6356.72|6356.72|6356.72|6356.15|6356.15|0
1634741400000|2021-10-20 14:50:00|6356.15|6356.15|6357.25|6357.25|6357.3|6357.3|6356.15|6356.15|0
1634741410000|2021-10-20 14:50:10|6357.49|6357.49|6358.56|6358.56|6358.56|6358.56|6357.49|6357.49|0
1634741420000|2021-10-20 14:50:20|6358.6|6358.6|6358.92|6358.92|6358.92|6358.92|6358.6|6358.6|0
1634741430000|2021-10-20 14:50:30|6359.16|6359.16|6359.35|6359.35|6359.78|6359.78|6359.16|6359.16|0
1634741440000|2021-10-20 14:50:40|6359.06|6359.06|6357.91|6357.91|6359.06|6359.06|6357.48|6357.48|0
1634741450000|2021-10-20 14:50:50|6357.9|6357.9|6357.6|6357.6|6357.9|6357.9|6357.6|6357.6|0
1634741460000|2021-10-20 14:51:00|6357.84|6357.84|6359.12|6359.12|6359.34|6359.34|6357.84|6357.84|0
1634741470000|2021-10-20 14:51:10|6359.41|6359.41|6358.21|6358.21|6359.86|6359.86|6358.21|6358.21|0
1634741480000|2021-10-20 14:51:20|6357.97|6357.97|6355.02|6355.02|6357.97|6357.97|6355.02|6355.02|0
1634741490000|2021-10-20 14:51:30|6355|6355|6354.91|6354.91|6355.87|6355.87|6354.91|6354.91|0
1634741500000|2021-10-20 14:51:40|6354.88|6354.88|6354.88|6354.88|6354.88|6354.88|6354.88|6354.88|0
1634741510000|2021-10-20 14:51:50|6355.1|6355.1|6354.91|6354.91|6355.1|6355.1|6354.38|6354.38|0
1634741520000|2021-10-20 14:52:00|6355.15|6355.15|6356.48|6356.48|6356.48|6356.48|6355.15|6355.15|0
1634741530000|2021-10-20 14:52:10|6356.19|6356.19|6354.89|6354.89|6356.19|6356.19|6354.89|6354.89|0
1634741540000|2021-10-20 14:52:20|6354.91|6354.91|6355.94|6355.94|6355.94|6355.94|6354.91|6354.91|0
1634741550000|2021-10-20 14:52:30|6355.95|6355.95|6353.8|6353.8|6356.24|6356.24|6353.8|6353.8|0
1634741560000|2021-10-20 14:52:40|6353.57|6353.57|6353.54|6353.54|6353.78|6353.78|6353.46|6353.46|0
1634741570000|2021-10-20 14:52:50|6353.83|6353.83|6353.03|6353.03|6353.83|6353.83|6353.03|6353.03|0
1634741580000|2021-10-20 14:53:00|6352.82|6352.82|6352.6|6352.6|6352.82|6352.82|6352.6|6352.6|0
1634741590000|2021-10-20 14:53:10|6351.17|6351.17|6350.36|6350.36|6351.17|6351.17|6350.36|6350.36|0
1634741600000|2021-10-20 14:53:20|6350.12|6350.12|6347.7|6347.7|6350.12|6350.12|6347.7|6347.7|0
1634741610000|2021-10-20 14:53:30|6348.46|6348.46|6349.25|6349.25|6349.25|6349.25|6348.44|6348.44|0
1634741620000|2021-10-20 14:53:40|6348.96|6348.96|6347.61|6347.61|6348.96|6348.96|6347.61|6347.61|0
1634741630000|2021-10-20 14:53:50|6347.32|6347.32|6346.5|6346.5|6347.53|6347.53|6346.5|6346.5|0
1634741640000|2021-10-20 14:54:00|6346.79|6346.79|6346.72|6346.72|6346.79|6346.79|6345.6|6345.6|0
1634741650000|2021-10-20 14:54:10|6347.3|6347.3|6347.06|6347.06|6347.58|6347.58|6347.06|6347.06|0
1634741660000|2021-10-20 14:54:20|6346.17|6346.17|6345.78|6345.78|6346.39|6346.39|6345.78|6345.78|0
1634741670000|2021-10-20 14:54:30|6346|6346|6344.51|6344.51|6346|6346|6344.51|6344.51|0
1634741680000|2021-10-20 14:54:40|6344.01|6344.01|6343.99|6343.99|6345.49|6345.49|6343.99|6343.99|0
1634741690000|2021-10-20 14:54:50|6344.85|6344.85|6345.28|6345.28|6345.28|6345.28|6344.85|6344.85|0
1634741700000|2021-10-20 14:55:00|6344.71|6344.71|6347.66|6347.66|6347.86|6347.86|6344.71|6344.71|0
1634741720000|2021-10-20 14:55:20|6347.88|6347.88|6347.52|6347.52|6347.9|6347.9|6347.37|6347.37|0
1634741730000|2021-10-20 14:55:30|6347.28|6347.28|6346.84|6346.84|6347.28|6347.28|6346.84|6346.84|0
1634741740000|2021-10-20 14:55:40|6346.82|6346.82|6344.43|6344.43|6346.82|6346.82|6344.43|6344.43|0
1634741750000|2021-10-20 14:55:50|6344.14|6344.14|6344.89|6344.89|6345.46|6345.46|6344.14|6344.14|0
1634741760000|2021-10-20 14:56:00|6344.67|6344.67|6342.92|6342.92|6344.67|6344.67|6342.92|6342.92|0
1634741770000|2021-10-20 14:56:10|6342.88|6342.88|6343.14|6343.14|6343.14|6343.14|6342.88|6342.88|0
1634741780000|2021-10-20 14:56:20|6343.43|6343.43|6343.36|6343.36|6343.58|6343.58|6343.14|6343.14|0
1634741790000|2021-10-20 14:56:30|6343.38|6343.38|6343.91|6343.91|6343.91|6343.91|6343.38|6343.38|0
1634741800000|2021-10-20 14:56:40|6343.89|6343.89|6343.61|6343.61|6343.89|6343.89|6343.61|6343.61|0
1634741810000|2021-10-20 14:56:50|6343.82|6343.82|6343.58|6343.58|6343.82|6343.82|6343.53|6343.53|0
1634741820000|2021-10-20 14:57:00|6343.15|6343.15|6342.34|6342.34|6343.15|6343.15|6342.34|6342.34|0
1634741830000|2021-10-20 14:57:10|6342.86|6342.86|6344.51|6344.51|6344.51|6344.51|6342.86|6342.86|0
1634741840000|2021-10-20 14:57:20|6344.73|6344.73|6345.8|6345.8|6345.8|6345.8|6344.73|6344.73|0
1634741850000|2021-10-20 14:57:30|6345.32|6345.32|6344.6|6344.6|6345.32|6345.32|6344.6|6344.6|0
1634741860000|2021-10-20 14:57:40|6344.31|6344.31|6344.04|6344.04|6344.53|6344.53|6344.04|6344.04|0
1634741870000|2021-10-20 14:57:50|6343.75|6343.75|6342.75|6342.75|6343.75|6343.75|6342.75|6342.75|0
1634741880000|2021-10-20 14:58:00|6342.98|6342.98|6344.39|6344.39|6344.68|6344.68|6342.98|6342.98|0
1634741890000|2021-10-20 14:58:10|6344.41|6344.41|6346.18|6346.18|6346.18|6346.18|6344.41|6344.41|0
1634741900000|2021-10-20 14:58:20|6346.47|6346.47|6346.28|6346.28|6346.81|6346.81|6346.28|6346.28|0
1634741910000|2021-10-20 14:58:30|6346.3|6346.3|6346.05|6346.05|6346.55|6346.55|6346.05|6346.05|0
1634741920000|2021-10-20 14:58:40|6346.52|6346.52|6346.28|6346.28|6346.52|6346.52|6346.28|6346.28|0
1634741930000|2021-10-20 14:58:50|6346.07|6346.07|6345.59|6345.59|6346.07|6346.07|6345.59|6345.59|0
1634741940000|2021-10-20 14:59:00|6345.01|6345.01|6344.51|6344.51|6345.01|6345.01|6344.51|6344.51|0
1634741950000|2021-10-20 14:59:10|6345.09|6345.09|6344.61|6344.61|6345.3|6345.3|6344.61|6344.61|0
1634741960000|2021-10-20 14:59:20|6344.85|6344.85|6344.88|6344.88|6344.89|6344.89|6344.85|6344.85|0
1634741970000|2021-10-20 14:59:30|6344.4|6344.4|6343.97|6343.97|6344.4|6344.4|6343.97|6343.97|0
1634741980000|2021-10-20 14:59:40|6344.26|6344.26|6345.96|6345.96|6346.25|6346.25|6344.26|6344.26|0
1634741990000|2021-10-20 14:59:50|6345.74|6345.74|6344.26|6344.26|6345.74|6345.74|6344.26|6344.26|0
1634742000000|2021-10-20 15:00:00|6344.47|6344.47|6345.23|6345.23|6345.23|6345.23|6344.19|6344.19|0
1634742010000|2021-10-20 15:00:10|6345.66|6345.66|6345.66|6345.66|6345.66|6345.66|6345.66|6345.66|0
1634742020000|2021-10-20 15:00:20|6345.42|6345.42|6344.25|6344.25|6345.42|6345.42|6344.25|6344.25|0
1634742030000|2021-10-20 15:00:30|6344.27|6344.27|6344.03|6344.03|6344.27|6344.27|6344.03|6344.03|0
1634742040000|2021-10-20 15:00:40|6343.82|6343.82|6341.66|6341.66|6343.82|6343.82|6341.66|6341.66|0
1634742050000|2021-10-20 15:00:50|6341.37|6341.37|6343.91|6343.91|6343.91|6343.91|6341.37|6341.37|0
1634742060000|2021-10-20 15:01:00|6343.9|6343.9|6345.66|6345.66|6345.66|6345.66|6343.9|6343.9|0
1634742070000|2021-10-20 15:01:10|6345.44|6345.44|6344.72|6344.72|6345.44|6345.44|6344.43|6344.43|0
1634742080000|2021-10-20 15:01:20|6344.96|6344.96|6345.39|6345.39|6345.39|6345.39|6344.96|6344.96|0
1634742090000|2021-10-20 15:01:30|6344.92|6344.92|6344.86|6344.86|6345.39|6345.39|6344.86|6344.86|0
1634742100000|2021-10-20 15:01:40|6344.92|6344.92|6344.92|6344.92|6345.4|6345.4|6344.92|6344.92|0
1634742110000|2021-10-20 15:01:50|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|0
1634742120000|2021-10-20 15:02:00|6344.97|6344.97|6345.22|6345.22|6345.25|6345.25|6344.97|6344.97|0
1634742130000|2021-10-20 15:02:10|6345.51|6345.51|6346.77|6346.77|6346.77|6346.77|6345.5|6345.5|0
1634742140000|2021-10-20 15:02:20|6346.98|6346.98|6348.3|6348.3|6348.3|6348.3|6346.98|6346.98|0
1634742150000|2021-10-20 15:02:30|6348.01|6348.01|6347.46|6347.46|6348.33|6348.33|6346.59|6346.59|0
1634742160000|2021-10-20 15:02:40|6347.48|6347.48|6347.19|6347.19|6347.48|6347.48|6347.19|6347.19|0
1634742170000|2021-10-20 15:02:50|6347.43|6347.43|6345.67|6345.67|6347.43|6347.43|6345.67|6345.67|0
1634742180000|2021-10-20 15:03:00|6345.24|6345.24|6344.44|6344.44|6345.24|6345.24|6344.44|6344.44|0
1634742190000|2021-10-20 15:03:10|6344.23|6344.23|6344.48|6344.48|6344.48|6344.48|6344.23|6344.23|0
1634742200000|2021-10-20 15:03:20|6344.46|6344.46|6344.44|6344.44|6344.46|6344.46|6343.93|6343.93|0
1634742220000|2021-10-20 15:03:40|6344.45|6344.45|6344.47|6344.47|6344.7|6344.7|6344.19|6344.19|0
1634742230000|2021-10-20 15:03:50|6344.23|6344.23|6344.23|6344.23|6344.23|6344.23|6344.23|6344.23|0
1634742240000|2021-10-20 15:04:00|6343.94|6343.94|6343.94|6343.94|6343.94|6343.94|6343.94|6343.94|0
1634742250000|2021-10-20 15:04:10|6343.65|6343.65|6342.83|6342.83|6343.66|6343.66|6342.83|6342.83|0
1634742260000|2021-10-20 15:04:20|6343.12|6343.12|6343.3|6343.3|6343.82|6343.82|6343.12|6343.12|0
1634742270000|2021-10-20 15:04:30|6343.02|6343.02|6341.58|6341.58|6343.02|6343.02|6341.08|6341.08|0
1634742280000|2021-10-20 15:04:40|6341.29|6341.29|6341.58|6341.58|6341.58|6341.58|6341.29|6341.29|0
1634742290000|2021-10-20 15:04:50|6341.56|6341.56|6343.03|6343.03|6343.03|6343.03|6341.56|6341.56|0
1634742300000|2021-10-20 15:05:00|6342.75|6342.75|6343.54|6343.54|6343.83|6343.83|6342.75|6342.75|0
1634742310000|2021-10-20 15:05:10|6343.78|6343.78|6346.25|6346.25|6346.25|6346.25|6343.78|6343.78|0
1634742320000|2021-10-20 15:05:20|6346.49|6346.49|6345.77|6345.77|6346.49|6346.49|6345.77|6345.77|0
1634742330000|2021-10-20 15:05:30|6345.99|6345.99|6345.99|6345.99|6345.99|6345.99|6345.99|6345.99|0
1634742340000|2021-10-20 15:05:40|6346|6346|6346.59|6346.59|6346.59|6346.59|6345.78|6345.78|0
1634742350000|2021-10-20 15:05:50|6346.3|6346.3|6346.08|6346.08|6346.3|6346.3|6345.56|6345.56|0
1634742360000|2021-10-20 15:06:00|6345.85|6345.85|6345.85|6345.85|6345.85|6345.85|6345.85|6345.85|0
1634742370000|2021-10-20 15:06:10|6346.08|6346.08|6348.26|6348.26|6348.55|6348.55|6346.08|6346.08|0
1634742380000|2021-10-20 15:06:20|6348.02|6348.02|6347.02|6347.02|6348.02|6348.02|6347|6347|0
1634742390000|2021-10-20 15:06:30|6347.31|6347.31|6347.98|6347.98|6347.98|6347.98|6347.31|6347.31|0
1634742400000|2021-10-20 15:06:40|6348.27|6348.27|6348.5|6348.5|6348.5|6348.5|6348.27|6348.27|0
1634742410000|2021-10-20 15:06:50|6348.98|6348.98|6349.21|6349.21|6349.21|6349.21|6348.98|6348.98|0
1634742420000|2021-10-20 15:07:00|6348.99|6348.99|6348.54|6348.54|6348.99|6348.99|6348.54|6348.54|0
1634742440000|2021-10-20 15:07:20|6348.75|6348.75|6349.26|6349.26|6349.28|6349.28|6348.75|6348.75|0
1634742450000|2021-10-20 15:07:30|6349.28|6349.28|6349.04|6349.04|6349.28|6349.28|6348.82|6348.82|0
1634742460000|2021-10-20 15:07:40|6349.07|6349.07|6349.31|6349.31|6349.31|6349.31|6349.07|6349.07|0
1634742470000|2021-10-20 15:07:50|6349.28|6349.28|6348.8|6348.8|6349.28|6349.28|6348.8|6348.8|0
1634742480000|2021-10-20 15:08:00|6348.59|6348.59|6348.39|6348.39|6348.88|6348.88|6348.37|6348.37|0
1634742490000|2021-10-20 15:08:10|6348.1|6348.1|6346.06|6346.06|6348.1|6348.1|6346.06|6346.06|0
1634742500000|2021-10-20 15:08:20|6345.85|6345.85|6346.78|6346.78|6347.06|6347.06|6345.85|6345.85|0
1634742510000|2021-10-20 15:08:30|6346.56|6346.56|6346.23|6346.23|6346.78|6346.78|6346.23|6346.23|0
1634742520000|2021-10-20 15:08:40|6345.95|6345.95|6346.74|6346.74|6346.74|6346.74|6345.95|6345.95|0
1634742530000|2021-10-20 15:08:50|6346.52|6346.52|6345.2|6345.2|6346.52|6346.52|6345.2|6345.2|0
1634742540000|2021-10-20 15:09:00|6344.91|6344.91|6345.04|6345.04|6345.47|6345.47|6344.75|6344.75|0
1634742550000|2021-10-20 15:09:10|6344.75|6344.75|6345.95|6345.95|6345.96|6345.96|6344.75|6344.75|0
1634742560000|2021-10-20 15:09:20|6345.74|6345.74|6345.74|6345.74|6345.74|6345.74|6345.74|6345.74|0
1634742570000|2021-10-20 15:09:30|6345.5|6345.5|6345.98|6345.98|6345.98|6345.98|6345.5|6345.5|0
1634742580000|2021-10-20 15:09:40|6346.27|6346.27|6345.26|6345.26|6346.27|6346.27|6345.26|6345.26|0
1634742590000|2021-10-20 15:09:50|6345.55|6345.55|6345.26|6345.26|6345.55|6345.55|6345.26|6345.26|0
1634742600000|2021-10-20 15:10:00|6345.77|6345.77|6345.24|6345.24|6345.77|6345.77|6345.24|6345.24|0
1634742610000|2021-10-20 15:10:10|6345.48|6345.48|6345.48|6345.48|6345.48|6345.48|6345.48|6345.48|0
1634742620000|2021-10-20 15:10:20|6345.24|6345.24|6344.21|6344.21|6345.24|6345.24|6344.21|6344.21|0
1634742630000|2021-10-20 15:10:30|6343.73|6343.73|6341.26|6341.26|6343.73|6343.73|6341.26|6341.26|0
1634742640000|2021-10-20 15:10:40|6340.97|6340.97|6340.76|6340.76|6340.97|6340.97|6340.76|6340.76|0
1634742650000|2021-10-20 15:10:50|6340.28|6340.28|6339.63|6339.63|6340.28|6340.28|6339.39|6339.39|0
1634742660000|2021-10-20 15:11:00|6340.5|6340.5|6343.29|6343.29|6343.29|6343.29|6340.21|6340.21|0
1634742670000|2021-10-20 15:11:10|6343.31|6343.31|6343.07|6343.07|6343.31|6343.31|6342.84|6342.84|0
1634742680000|2021-10-20 15:11:20|6343.09|6343.09|6343.14|6343.14|6343.38|6343.38|6342.87|6342.87|0
1634742690000|2021-10-20 15:11:30|6343.16|6343.16|6342.63|6342.63|6343.16|6343.16|6342.63|6342.63|0
1634742700000|2021-10-20 15:11:40|6342.34|6342.34|6341.4|6341.4|6342.34|6342.34|6341.4|6341.4|0
1634742710000|2021-10-20 15:11:50|6340.93|6340.93|6337.71|6337.71|6340.93|6340.93|6337.71|6337.71|0
1634742720000|2021-10-20 15:12:00|6337.28|6337.28|6338.25|6338.25|6338.49|6338.49|6337.28|6337.28|0
1634742730000|2021-10-20 15:12:10|6338.49|6338.49|6338.77|6338.77|6338.77|6338.77|6338.49|6338.49|0
1634742740000|2021-10-20 15:12:20|6338.54|6338.54|6337.58|6337.58|6338.54|6338.54|6337.58|6337.58|0
1634742750000|2021-10-20 15:12:30|6337.29|6337.29|6336.49|6336.49|6337.29|6337.29|6336.49|6336.49|0
1634742760000|2021-10-20 15:12:40|6336.25|6336.25|6335.72|6335.72|6336.25|6336.25|6335.72|6335.72|0
1634742770000|2021-10-20 15:12:50|6335.08|6335.08|6335.65|6335.65|6335.65|6335.65|6334.86|6334.86|0
1634742780000|2021-10-20 15:13:00|6335.94|6335.94|6336.14|6336.14|6336.16|6336.16|6335.86|6335.86|0
1634742790000|2021-10-20 15:13:10|6335.86|6335.86|6335.64|6335.64|6335.86|6335.86|6335.64|6335.64|0
1634742800000|2021-10-20 15:13:20|6335.93|6335.93|6336.48|6336.48|6336.48|6336.48|6335.93|6335.93|0
1634742810000|2021-10-20 15:13:30|6336.77|6336.77|6336.7|6336.7|6336.77|6336.77|6336.48|6336.48|0
1634742820000|2021-10-20 15:13:40|6336.48|6336.48|6335.14|6335.14|6336.48|6336.48|6335.14|6335.14|0
1634742830000|2021-10-20 15:13:50|6334.92|6334.92|6334.95|6334.95|6335.16|6335.16|6334.92|6334.92|0
1634742840000|2021-10-20 15:14:00|6335.16|6335.16|6334.96|6334.96|6335.17|6335.17|6334.96|6334.96|0
1634742850000|2021-10-20 15:14:10|6334.72|6334.72|6334.19|6334.19|6334.72|6334.72|6334.19|6334.19|0
1634742860000|2021-10-20 15:14:20|6334.91|6334.91|6334.41|6334.41|6335.2|6335.2|6334.19|6334.19|0
1634742870000|2021-10-20 15:14:30|6334.4|6334.4|6334.87|6334.87|6334.87|6334.87|6334.4|6334.4|0
1634742880000|2021-10-20 15:14:40|6334.91|6334.91|6334.46|6334.46|6334.91|6334.91|6334.46|6334.46|0
1634742890000|2021-10-20 15:14:50|6334.67|6334.67|6335.36|6335.36|6335.39|6335.39|6334.67|6334.67|0
1634742900000|2021-10-20 15:15:00|6335.07|6335.07|6334.62|6334.62|6335.13|6335.13|6334.62|6334.62|0
1634742910000|2021-10-20 15:15:10|6334.64|6334.64|6334.64|6334.64|6334.64|6334.64|6334.64|6334.64|0
1634742920000|2021-10-20 15:15:20|6334.43|6334.43|6333.92|6333.92|6334.43|6334.43|6333.92|6333.92|0
1634742930000|2021-10-20 15:15:30|6333.63|6333.63|6333.39|6333.39|6333.87|6333.87|6333.39|6333.39|0
1634742940000|2021-10-20 15:15:40|6333.16|6333.16|6331.69|6331.69|6333.16|6333.16|6331.69|6331.69|0
1634742950000|2021-10-20 15:15:50|6331.26|6331.26|6331.14|6331.14|6331.48|6331.48|6331.14|6331.14|0
1634742960000|2021-10-20 15:16:00|6330.9|6330.9|6330.8|6330.8|6331.18|6331.18|6330.51|6330.51|0
1634742970000|2021-10-20 15:16:10|6330.51|6330.51|6330.8|6330.8|6331.01|6331.01|6330.51|6330.51|0
1634742990000|2021-10-20 15:16:30|6330.22|6330.22|6330.22|6330.22|6330.22|6330.22|6329.98|6329.98|0
1634743000000|2021-10-20 15:16:40|6330.43|6330.43|6329.87|6329.87|6331.12|6331.12|6329.87|6329.87|0
1634743010000|2021-10-20 15:16:50|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|0
1634743020000|2021-10-20 15:17:00|6329.84|6329.84|6329.79|6329.79|6329.84|6329.84|6329.79|6329.79|0
1634743040000|2021-10-20 15:17:20|6329.78|6329.78|6328.46|6328.46|6329.78|6329.78|6328.46|6328.46|0
1634743050000|2021-10-20 15:17:30|6328.47|6328.47|6328.47|6328.47|6328.47|6328.47|6328.47|6328.47|0
1634743060000|2021-10-20 15:17:40|6328.76|6328.76|6329.68|6329.68|6329.68|6329.68|6328.74|6328.74|0
1634743070000|2021-10-20 15:17:50|6329.91|6329.91|6329.46|6329.46|6329.91|6329.91|6329.46|6329.46|0
1634743080000|2021-10-20 15:18:00|6329.22|6329.22|6330.2|6330.2|6330.42|6330.42|6329.22|6329.22|0
1634743090000|2021-10-20 15:18:10|6330.42|6330.42|6330.96|6330.96|6330.96|6330.96|6330.42|6330.42|0
1634743100000|2021-10-20 15:18:20|6330.97|6330.97|6330.97|6330.97|6330.97|6330.97|6330.97|6330.97|0
1634743110000|2021-10-20 15:18:30|6331.26|6331.26|6332.01|6332.01|6332.01|6332.01|6331.25|6331.25|0
1634743120000|2021-10-20 15:18:40|6332|6332|6331.69|6331.69|6332|6332|6331.68|6331.68|0
1634743130000|2021-10-20 15:18:50|6331.72|6331.72|6332.25|6332.25|6332.25|6332.25|6331.72|6331.72|0
1634743140000|2021-10-20 15:19:00|6332.68|6332.68|6332.92|6332.92|6332.92|6332.92|6332.68|6332.68|0
1634743150000|2021-10-20 15:19:10|6333.49|6333.49|6333.49|6333.49|6333.49|6333.49|6333.49|6333.49|0
1634743160000|2021-10-20 15:19:20|6333.78|6333.78|6333.78|6333.78|6333.78|6333.78|6333.78|6333.78|0
1634743170000|2021-10-20 15:19:30|6334|6334|6334|6334|6334|6334|6334|6334|0
1634743180000|2021-10-20 15:19:40|6333.78|6333.78|6333.78|6333.78|6333.78|6333.78|6333.78|6333.78|0
1634743190000|2021-10-20 15:19:50|6333.57|6333.57|6332.41|6332.41|6333.57|6333.57|6332.41|6332.41|0
1634743200000|2021-10-20 15:20:00|6332.7|6332.7|6332.73|6332.73|6332.73|6332.73|6332.51|6332.51|0
1634743210000|2021-10-20 15:20:10|6332.78|6332.78|6333.23|6333.23|6333.25|6333.25|6332.78|6332.78|0
1634743220000|2021-10-20 15:20:20|6333.25|6333.25|6333.72|6333.72|6333.87|6333.87|6333.25|6333.25|0
1634743230000|2021-10-20 15:20:30|6333.14|6333.14|6333.73|6333.73|6333.73|6333.73|6333.14|6333.14|0
1634743240000|2021-10-20 15:20:40|6333.75|6333.75|6333.75|6333.75|6333.75|6333.75|6333.75|6333.75|0
1634743250000|2021-10-20 15:20:50|6333.46|6333.46|6333.68|6333.68|6333.68|6333.68|6333.46|6333.46|0
1634743260000|2021-10-20 15:21:00|6333.46|6333.46|6333.16|6333.16|6333.46|6333.46|6333.16|6333.16|0
1634743270000|2021-10-20 15:21:10|6332.94|6332.94|6332.96|6332.96|6332.96|6332.96|6332.94|6332.94|0
1634743280000|2021-10-20 15:21:20|6333.25|6333.25|6332.41|6332.41|6333.25|6333.25|6332.41|6332.41|0
1634743290000|2021-10-20 15:21:30|6332.43|6332.43|6332.88|6332.88|6332.88|6332.88|6332.43|6332.43|0
1634743300000|2021-10-20 15:21:40|6333.17|6333.17|6333.17|6333.17|6333.18|6333.18|6333.17|6333.17|0
1634743310000|2021-10-20 15:21:50|6333.62|6333.62|6334.41|6334.41|6334.41|6334.41|6333.62|6333.62|0
1634743320000|2021-10-20 15:22:00|6334.63|6334.63|6334.6|6334.6|6334.89|6334.89|6334.6|6334.6|0
1634743330000|2021-10-20 15:22:10|6334.39|6334.39|6334.39|6334.39|6334.68|6334.68|6334.1|6334.1|0
1634743340000|2021-10-20 15:22:20|6334.1|6334.1|6334.1|6334.1|6334.1|6334.1|6334.1|6334.1|0
1634743350000|2021-10-20 15:22:30|6333.88|6333.88|6333.64|6333.64|6333.88|6333.88|6333.64|6333.64|0
1634743360000|2021-10-20 15:22:40|6333.19|6333.19|6333.19|6333.19|6333.19|6333.19|6332.98|6332.98|0
1634743370000|2021-10-20 15:22:50|6333.41|6333.41|6333.86|6333.86|6333.86|6333.86|6333.19|6333.19|0
1634743380000|2021-10-20 15:23:00|6333.43|6333.43|6332.61|6332.61|6333.43|6333.43|6332.61|6332.61|0
1634743390000|2021-10-20 15:23:10|6332.4|6332.4|6332.16|6332.16|6332.4|6332.4|6332.16|6332.16|0
1634743400000|2021-10-20 15:23:20|6331.94|6331.94|6331.38|6331.38|6331.94|6331.94|6331.37|6331.37|0
1634743410000|2021-10-20 15:23:30|6330.73|6330.73|6327.87|6327.87|6330.73|6330.73|6327.87|6327.87|0
1634743420000|2021-10-20 15:23:40|6327.58|6327.58|6327.15|6327.15|6327.58|6327.58|6327.15|6327.15|0
1634743430000|2021-10-20 15:23:50|6326.91|6326.91|6327.87|6327.87|6327.87|6327.87|6326.91|6326.91|0
1634743440000|2021-10-20 15:24:00|6327.58|6327.58|6326.53|6326.53|6327.81|6327.81|6326.53|6326.53|0
1634743450000|2021-10-20 15:24:10|6326.82|6326.82|6327.06|6327.06|6327.27|6327.27|6326.82|6326.82|0
1634743460000|2021-10-20 15:24:20|6326.82|6326.82|6327.06|6327.06|6327.06|6327.06|6326.82|6326.82|0
1634743470000|2021-10-20 15:24:30|6327.35|6327.35|6327.06|6327.06|6327.35|6327.35|6326.77|6326.77|0
1634743480000|2021-10-20 15:24:40|6326.82|6326.82|6325.47|6325.47|6326.82|6326.82|6325.47|6325.47|0
1634743490000|2021-10-20 15:24:50|6325.76|6325.76|6326.49|6326.49|6326.49|6326.49|6325.54|6325.54|0
1634743500000|2021-10-20 15:25:00|6326.25|6326.25|6326.03|6326.03|6326.25|6326.25|6326.03|6326.03|0
1634743510000|2021-10-20 15:25:10|6325.75|6325.75|6325.37|6325.37|6325.75|6325.75|6325.08|6325.08|0
1634743520000|2021-10-20 15:25:20|6325.58|6325.58|6322.68|6322.68|6325.58|6325.58|6322.21|6322.21|0
1634743530000|2021-10-20 15:25:30|6322.45|6322.45|6318.57|6318.57|6322.45|6322.45|6318.57|6318.57|0
1634743540000|2021-10-20 15:25:40|6318.53|6318.53|6323.98|6323.98|6323.98|6323.98|6318.32|6318.32|0
1634743550000|2021-10-20 15:25:50|6324.41|6324.41|6324.81|6324.81|6325.04|6325.04|6323.74|6323.74|0
1634743560000|2021-10-20 15:26:00|6325.04|6325.04|6323.65|6323.65|6325.04|6325.04|6323.43|6323.43|0
1634743570000|2021-10-20 15:26:10|6323.41|6323.41|6323.92|6323.92|6323.92|6323.92|6323.2|6323.2|0
1634743580000|2021-10-20 15:26:20|6323.87|6323.87|6323.87|6323.87|6323.87|6323.87|6323.87|6323.87|0
1634743590000|2021-10-20 15:26:30|6323.58|6323.58|6323.36|6323.36|6323.58|6323.58|6323.36|6323.36|0
1634743600000|2021-10-20 15:26:40|6323.35|6323.35|6323.51|6323.51|6324.09|6324.09|6322.37|6322.37|0
1634743610000|2021-10-20 15:26:50|6323.56|6323.56|6322.32|6322.32|6323.78|6323.78|6322.32|6322.32|0
1634743620000|2021-10-20 15:27:00|6322.37|6322.37|6320.76|6320.76|6322.37|6322.37|6320.74|6320.74|0
1634743630000|2021-10-20 15:27:10|6321.05|6321.05|6321.68|6321.68|6321.97|6321.97|6319.78|6319.78|0
1634743640000|2021-10-20 15:27:20|6321.91|6321.91|6320.97|6320.97|6321.93|6321.93|6320.97|6320.97|0
1634743650000|2021-10-20 15:27:30|6320.53|6320.53|6320.01|6320.01|6320.53|6320.53|6319.72|6319.72|0
1634743660000|2021-10-20 15:27:40|6319.8|6319.8|6320.47|6320.47|6320.49|6320.49|6319.8|6319.8|0
1634743670000|2021-10-20 15:27:50|6320.18|6320.18|6319.49|6319.49|6320.47|6320.47|6319.49|6319.49|0
1634743680000|2021-10-20 15:28:00|6319.25|6319.25|6320.62|6320.62|6320.62|6320.62|6318.97|6318.97|0
1634743690000|2021-10-20 15:28:10|6320.38|6320.38|6320.63|6320.63|6320.63|6320.63|6319.87|6319.87|0
1634743700000|2021-10-20 15:28:20|6321.06|6321.06|6321.06|6321.06|6321.06|6321.06|6320.78|6320.78|0
1634743710000|2021-10-20 15:28:30|6321.64|6321.64|6320.03|6320.03|6322.33|6322.33|6320.03|6320.03|0
1634743720000|2021-10-20 15:28:40|6320.06|6320.06|6319.48|6319.48|6320.06|6320.06|6318.9|6318.9|0
1634743730000|2021-10-20 15:28:50|6318.61|6318.61|6317.83|6317.83|6318.76|6318.76|6317.54|6317.54|0
1634743740000|2021-10-20 15:29:00|6317.25|6317.25|6317.75|6317.75|6317.83|6317.83|6316.82|6316.82|0
1634743750000|2021-10-20 15:29:10|6317.99|6317.99|6318.46|6318.46|6319.4|6319.4|6317.75|6317.75|0
1634743760000|2021-10-20 15:29:20|6318.75|6318.75|6319.39|6319.39|6320.26|6320.26|6318.46|6318.46|0
1634743770000|2021-10-20 15:29:30|6320.26|6320.26|6320.27|6320.27|6321.28|6321.28|6319.39|6319.39|0
1634743780000|2021-10-20 15:29:40|6320.28|6320.28|6320.04|6320.04|6320.62|6320.62|6319.75|6319.75|0
1634743790000|2021-10-20 15:29:50|6320.26|6320.26|6321.23|6321.23|6321.95|6321.95|6320.26|6320.26|0
1634800500000|2021-10-21 07:15:00|6295.98|6295.98|6298.12|6298.12|6298.12|6298.12|6294.97|6294.97|0
1634800510000|2021-10-21 07:15:10|6298.84|6298.84|6297.69|6297.69|6298.84|6298.84|6297.6|6297.6|0
1634800520000|2021-10-21 07:15:20|6297.79|6297.79|6296.59|6296.59|6298.26|6298.26|6296.59|6296.59|0
1634800530000|2021-10-21 07:15:30|6295.43|6295.43|6294.64|6294.64|6295.96|6295.96|6294.64|6294.64|0
1634800540000|2021-10-21 07:15:40|6292.8|6292.8|6291.1|6291.1|6293.09|6293.09|6291.1|6291.1|0
1634800550000|2021-10-21 07:15:50|6291.68|6291.68|6292.71|6292.71|6292.71|6292.71|6291.68|6291.68|0
1634800560000|2021-10-21 07:16:00|6293.14|6293.14|6293.12|6293.12|6293.36|6293.36|6293.12|6293.12|0
1634800570000|2021-10-21 07:16:10|6292.83|6292.83|6294.07|6294.07|6294.07|6294.07|6292.83|6292.83|0
1634800580000|2021-10-21 07:16:20|6294.79|6294.79|6292.78|6292.78|6294.79|6294.79|6292.78|6292.78|0
1634800590000|2021-10-21 07:16:30|6292.49|6292.49|6294.23|6294.23|6294.23|6294.23|6292.49|6292.49|0
1634800600000|2021-10-21 07:16:40|6294.44|6294.44|6292.93|6292.93|6294.44|6294.44|6292.93|6292.93|0
1634800610000|2021-10-21 07:16:50|6293.88|6293.88|6293.88|6293.88|6293.88|6293.88|6293.88|6293.88|0
1634800620000|2021-10-21 07:17:00|6293.41|6293.41|6289.75|6289.75|6293.41|6293.41|6289.25|6289.25|0
1634800630000|2021-10-21 07:17:10|6289.46|6289.46|6290.33|6290.33|6290.33|6290.33|6289.46|6289.46|0
1634800640000|2021-10-21 07:17:20|6290.04|6290.04|6292.11|6292.11|6292.11|6292.11|6290.04|6290.04|0
1634800650000|2021-10-21 07:17:30|6292.4|6292.4|6290.11|6290.11|6292.4|6292.4|6290.11|6290.11|0
1634800660000|2021-10-21 07:17:40|6290.09|6290.09|6291.96|6291.96|6291.96|6291.96|6290.09|6290.09|0
1634800670000|2021-10-21 07:17:50|6292.44|6292.44|6292.44|6292.44|6292.44|6292.44|6292.44|6292.44|0
1634800680000|2021-10-21 07:18:00|6292.87|6292.87|6292.4|6292.4|6293.11|6293.11|6292.4|6292.4|0
1634800690000|2021-10-21 07:18:10|6291.82|6291.82|6292.62|6292.62|6292.62|6292.62|6291.82|6291.82|0
1634800700000|2021-10-21 07:18:20|6292.84|6292.84|6294.46|6294.46|6294.46|6294.46|6292.36|6292.36|0
1634800710000|2021-10-21 07:18:30|6294.48|6294.48|6294.69|6294.69|6294.69|6294.69|6294.48|6294.48|0
1634800720000|2021-10-21 07:18:40|6294.91|6294.91|6297.12|6297.12|6297.12|6297.12|6294.91|6294.91|0
1634800730000|2021-10-21 07:18:50|6297.14|6297.14|6299.97|6299.97|6299.97|6299.97|6297.14|6297.14|0
1634800740000|2021-10-21 07:19:00|6299.98|6299.98|6299.17|6299.17|6299.98|6299.98|6298.74|6298.74|0
1634800750000|2021-10-21 07:19:10|6299.88|6299.88|6298.62|6298.62|6299.88|6299.88|6297.57|6297.57|0
1634800760000|2021-10-21 07:19:20|6298.72|6298.72|6298.07|6298.07|6298.76|6298.76|6298.07|6298.07|0
1634800770000|2021-10-21 07:19:30|6298.54|6298.54|6298.2|6298.2|6298.83|6298.83|6296.36|6296.36|0
1634800780000|2021-10-21 07:19:40|6298.78|6298.78|6299.83|6299.83|6299.83|6299.83|6298.78|6298.78|0
1634800790000|2021-10-21 07:19:50|6300.55|6300.55|6301.72|6301.72|6301.72|6301.72|6300.48|6300.48|0
1634800810000|2021-10-21 07:20:10|6301.96|6301.96|6302.8|6302.8|6302.83|6302.83|6301.96|6301.96|0
1634800820000|2021-10-21 07:20:20|6302.56|6302.56|6300.74|6300.74|6302.56|6302.56|6300.74|6300.74|0
1634800830000|2021-10-21 07:20:30|6300.78|6300.78|6301.26|6301.26|6301.26|6301.26|6300.78|6300.78|0
1634800840000|2021-10-21 07:20:40|6301.02|6301.02|6301.9|6301.9|6301.9|6301.9|6301.02|6301.02|0
1634800850000|2021-10-21 07:20:50|6303.64|6303.64|6305.42|6305.42|6305.42|6305.42|6303.64|6303.64|0
1634800860000|2021-10-21 07:21:00|6305.48|6305.48|6305.33|6305.33|6305.67|6305.67|6305.19|6305.19|0
1634800870000|2021-10-21 07:21:10|6305.28|6305.28|6303.71|6303.71|6305.28|6305.28|6303.71|6303.71|0
1634800900000|2021-10-21 07:21:40|6302.2|6302.2|6302.2|6302.2|6302.2|6302.2|6302.2|6302.2|0
1634800930000|2021-10-21 07:22:10|6302.44|6302.44|6300.76|6300.76|6302.44|6302.44|6300.76|6300.76|0
1634800940000|2021-10-21 07:22:20|6300.52|6300.52|6300.71|6300.71|6300.71|6300.71|6300.52|6300.52|0
1634800950000|2021-10-21 07:22:30|6300.65|6300.65|6300.44|6300.44|6300.65|6300.65|6300.44|6300.44|0
1634800960000|2021-10-21 07:22:40|6299.96|6299.96|6297.97|6297.97|6299.96|6299.96|6297.97|6297.97|0
1634800970000|2021-10-21 07:22:50|6298.19|6298.19|6299.33|6299.33|6299.33|6299.33|6298.19|6298.19|0
1634800990000|2021-10-21 07:23:10|6298.86|6298.86|6298.21|6298.21|6298.86|6298.86|6298.21|6298.21|0
1634801000000|2021-10-21 07:23:20|6297.99|6297.99|6295.45|6295.45|6297.99|6297.99|6295.45|6295.45|0
1634801010000|2021-10-21 07:23:30|6295.43|6295.43|6296.44|6296.44|6296.44|6296.44|6295.43|6295.43|0
1634801020000|2021-10-21 07:23:40|6296.15|6296.15|6295.52|6295.52|6296.15|6296.15|6295.52|6295.52|0
1634801030000|2021-10-21 07:23:50|6294.04|6294.04|6293.35|6293.35|6294.28|6294.28|6293.35|6293.35|0
1634801040000|2021-10-21 07:24:00|6293.82|6293.82|6293.1|6293.1|6293.82|6293.82|6293.1|6293.1|0
1634801050000|2021-10-21 07:24:10|6293.39|6293.39|6293.97|6293.97|6293.97|6293.97|6293.39|6293.39|0
1634801060000|2021-10-21 07:24:20|6294.85|6294.85|6292.54|6292.54|6294.85|6294.85|6292.54|6292.54|0
1634801070000|2021-10-21 07:24:30|6291|6291|6291.93|6291.93|6291.93|6291.93|6290.94|6290.94|0
1634801080000|2021-10-21 07:24:40|6292.36|6292.36|6291.78|6291.78|6292.36|6292.36|6291.78|6291.78|0
1634801090000|2021-10-21 07:24:50|6291.54|6291.54|6292.12|6292.12|6292.12|6292.12|6291.3|6291.3|0
1634801100000|2021-10-21 07:25:00|6292.33|6292.33|6291.98|6291.98|6292.43|6292.43|6291.74|6291.74|0
1634801110000|2021-10-21 07:25:10|6292.56|6292.56|6292.34|6292.34|6292.56|6292.56|6292.34|6292.34|0
1634801120000|2021-10-21 07:25:20|6292.13|6292.13|6292.08|6292.08|6292.13|6292.13|6292.08|6292.08|0
1634801130000|2021-10-21 07:25:30|6290.73|6290.73|6287.89|6287.89|6290.76|6290.76|6287.89|6287.89|0
1634801140000|2021-10-21 07:25:40|6288.37|6288.37|6291.26|6291.26|6291.31|6291.31|6288.37|6288.37|0
1634801150000|2021-10-21 07:25:50|6291.69|6291.69|6292.6|6292.6|6292.6|6292.6|6291.69|6291.69|0
1634801160000|2021-10-21 07:26:00|6292.89|6292.89|6294.03|6294.03|6294.03|6294.03|6292.89|6292.89|0
1634801170000|2021-10-21 07:26:10|6294.49|6294.49|6293.36|6293.36|6294.7|6294.7|6293.36|6293.36|0
1634801180000|2021-10-21 07:26:20|6292.21|6292.21|6292.21|6292.21|6292.21|6292.21|6292.21|6292.21|0
1634801200000|2021-10-21 07:26:40|6291.74|6291.74|6292.31|6292.31|6292.31|6292.31|6291.21|6291.21|0
1634801210000|2021-10-21 07:26:50|6293.03|6293.03|6295.16|6295.16|6295.73|6295.73|6293.03|6293.03|0
1634801220000|2021-10-21 07:27:00|6295.44|6295.44|6295.39|6295.39|6295.73|6295.73|6295.39|6295.39|0
1634801230000|2021-10-21 07:27:10|6296.78|6296.78|6296.09|6296.09|6296.78|6296.78|6296.09|6296.09|0
1634801240000|2021-10-21 07:27:20|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|0
1634801250000|2021-10-21 07:27:30|6297.02|6297.02|6297.02|6297.02|6297.02|6297.02|6297.02|6297.02|0
1634801260000|2021-10-21 07:27:40|6296.78|6296.78|6295.95|6295.95|6296.78|6296.78|6295.66|6295.66|0
1634801270000|2021-10-21 07:27:50|6295.47|6295.47|6294.39|6294.39|6295.71|6295.71|6294.39|6294.39|0
1634801280000|2021-10-21 07:28:00|6294.63|6294.63|6296.33|6296.33|6296.33|6296.33|6294.39|6294.39|0
1634801290000|2021-10-21 07:28:10|6296.54|6296.54|6296.97|6296.97|6296.97|6296.97|6296.54|6296.54|0
1634801300000|2021-10-21 07:28:20|6297.26|6297.26|6296.4|6296.4|6297.26|6297.26|6296.4|6296.4|0
1634801310000|2021-10-21 07:28:30|6296.16|6296.16|6294.82|6294.82|6296.16|6296.16|6294.82|6294.82|0
1634801320000|2021-10-21 07:28:40|6295.11|6295.11|6296.95|6296.95|6297.74|6297.74|6295.11|6295.11|0
1634801330000|2021-10-21 07:28:50|6297.19|6297.19|6297.64|6297.64|6297.88|6297.88|6297.19|6297.19|0
1634801340000|2021-10-21 07:29:00|6298.46|6298.46|6299.22|6299.22|6299.22|6299.22|6298.46|6298.46|0
1634801350000|2021-10-21 07:29:10|6300.09|6300.09|6300.78|6300.78|6300.78|6300.78|6300.09|6300.09|0
1634801360000|2021-10-21 07:29:20|6300.54|6300.54|6300.31|6300.31|6300.54|6300.54|6300.31|6300.31|0
1634801370000|2021-10-21 07:29:30|6299.87|6299.87|6299.87|6299.87|6299.87|6299.87|6299.87|6299.87|0
1634801380000|2021-10-21 07:29:40|6300.45|6300.45|6300.45|6300.45|6300.45|6300.45|6300.45|6300.45|0
1634801390000|2021-10-21 07:29:50|6300.67|6300.67|6300.67|6300.67|6300.67|6300.67|6300.67|6300.67|0
1634801400000|2021-10-21 07:30:00|6301.25|6301.25|6298.44|6298.44|6301.25|6301.25|6298.44|6298.44|0
1634801410000|2021-10-21 07:30:10|6298.4|6298.4|6298.47|6298.47|6298.47|6298.47|6297.68|6297.68|0
1634801420000|2021-10-21 07:30:20|6298.56|6298.56|6298.51|6298.51|6298.56|6298.56|6297.56|6297.56|0
1634801430000|2021-10-21 07:30:30|6298.75|6298.75|6298.81|6298.81|6298.81|6298.81|6298.75|6298.75|0
1634801440000|2021-10-21 07:30:40|6299.39|6299.39|6301.04|6301.04|6301.04|6301.04|6299.39|6299.39|0
1634801450000|2021-10-21 07:30:50|6300.58|6300.58|6300.29|6300.29|6300.58|6300.58|6300.29|6300.29|0
1634801460000|2021-10-21 07:31:00|6299.84|6299.84|6299.51|6299.51|6299.84|6299.84|6299.51|6299.51|0
1634801470000|2021-10-21 07:31:10|6299.8|6299.8|6300.52|6300.52|6300.52|6300.52|6299.8|6299.8|0
1634801480000|2021-10-21 07:31:20|6300.02|6300.02|6300.26|6300.26|6300.26|6300.26|6300.02|6300.02|0
1634801490000|2021-10-21 07:31:30|6300.55|6300.55|6300.55|6300.55|6300.55|6300.55|6300.55|6300.55|0
1634801500000|2021-10-21 07:31:40|6300.26|6300.26|6300.02|6300.02|6300.26|6300.26|6300.02|6300.02|0
1634801510000|2021-10-21 07:31:50|6300.93|6300.93|6300.93|6300.93|6300.93|6300.93|6300.93|6300.93|0
1634801520000|2021-10-21 07:32:00|6300.26|6300.26|6298.05|6298.05|6300.52|6300.52|6298.05|6298.05|0
1634801530000|2021-10-21 07:32:10|6297.82|6297.82|6298.63|6298.63|6298.63|6298.63|6297.82|6297.82|0
1634801540000|2021-10-21 07:32:20|6298.87|6298.87|6298.87|6298.87|6298.87|6298.87|6298.87|6298.87|0
1634801550000|2021-10-21 07:32:30|6298.63|6298.63|6297.81|6297.81|6298.63|6298.63|6297.3|6297.3|0
1634801560000|2021-10-21 07:32:40|6297.77|6297.77|6295.23|6295.23|6297.77|6297.77|6295.23|6295.23|0
1634801570000|2021-10-21 07:32:50|6294.65|6294.65|6294.42|6294.42|6294.65|6294.65|6294.42|6294.42|0
1634801580000|2021-10-21 07:33:00|6294.18|6294.18|6294.4|6294.4|6295.04|6295.04|6294.18|6294.18|0
1634801590000|2021-10-21 07:33:10|6294.64|6294.64|6293.53|6293.53|6294.64|6294.64|6293.53|6293.53|0
1634801600000|2021-10-21 07:33:20|6293.29|6293.29|6292.34|6292.34|6293.29|6293.29|6292.34|6292.34|0
1634801610000|2021-10-21 07:33:30|6293.24|6293.24|6293.39|6293.39|6293.82|6293.82|6293.24|6293.24|0
1634801630000|2021-10-21 07:33:50|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|0
1634801640000|2021-10-21 07:34:00|6293.97|6293.97|6296.67|6296.67|6296.67|6296.67|6293.97|6293.97|0
1634801650000|2021-10-21 07:34:10|6296.69|6296.69|6299.22|6299.22|6299.51|6299.51|6296.69|6296.69|0
1634801660000|2021-10-21 07:34:20|6299.18|6299.18|6299.18|6299.18|6299.18|6299.18|6299.18|6299.18|0
1634801670000|2021-10-21 07:34:30|6298.94|6298.94|6299.65|6299.65|6299.65|6299.65|6298.94|6298.94|0
1634801680000|2021-10-21 07:34:40|6301.98|6301.98|6302.7|6302.7|6302.7|6302.7|6301.98|6301.98|0
1634801690000|2021-10-21 07:34:50|6302.99|6302.99|6303.66|6303.66|6304.66|6304.66|6302.99|6302.99|0
1634801700000|2021-10-21 07:35:00|6303.65|6303.65|6303.45|6303.45|6303.94|6303.94|6303.45|6303.45|0
1634801710000|2021-10-21 07:35:10|6303.69|6303.69|6303.3|6303.3|6303.75|6303.75|6303.06|6303.06|0
1634801720000|2021-10-21 07:35:20|6302.24|6302.24|6302.72|6302.72|6302.72|6302.72|6301.43|6301.43|0
1634801730000|2021-10-21 07:35:30|6302.5|6302.5|6302.5|6302.5|6302.5|6302.5|6302.5|6302.5|0
1634801740000|2021-10-21 07:35:40|6302.07|6302.07|6302.07|6302.07|6302.07|6302.07|6302.07|6302.07|0
1634801750000|2021-10-21 07:35:50|6301.55|6301.55|6301.55|6301.55|6301.55|6301.55|6301.55|6301.55|0
1634801760000|2021-10-21 07:36:00|6301.53|6301.53|6303.2|6303.2|6303.2|6303.2|6301.53|6301.53|0
1634801770000|2021-10-21 07:36:10|6304.35|6304.35|6303.33|6303.33|6304.35|6304.35|6303.33|6303.33|0
1634801780000|2021-10-21 07:36:20|6303.04|6303.04|6303.04|6303.04|6303.04|6303.04|6303.04|6303.04|0
1634801790000|2021-10-21 07:36:30|6303.28|6303.28|6303.28|6303.28|6303.28|6303.28|6303.28|6303.28|0
1634801800000|2021-10-21 07:36:40|6303.52|6303.52|6305.02|6305.02|6305.02|6305.02|6303.52|6303.52|0
1634801810000|2021-10-21 07:36:50|6305.23|6305.23|6305.14|6305.14|6306.05|6306.05|6305.14|6305.14|0
1634801820000|2021-10-21 07:37:00|6305.16|6305.16|6305.59|6305.59|6306.74|6306.74|6305.16|6305.16|0
1634801830000|2021-10-21 07:37:10|6305.3|6305.3|6305.85|6305.85|6305.85|6305.85|6305.3|6305.3|0
1634801840000|2021-10-21 07:37:20|6305.37|6305.37|6305.08|6305.08|6305.37|6305.37|6305.08|6305.08|0
1634801850000|2021-10-21 07:37:30|6304.87|6304.87|6304.87|6304.87|6304.87|6304.87|6304.87|6304.87|0
1634801860000|2021-10-21 07:37:40|6305.11|6305.11|6305.11|6305.11|6305.11|6305.11|6305.11|6305.11|0
1634801870000|2021-10-21 07:37:50|6305.35|6305.35|6306.3|6306.3|6306.3|6306.3|6305.35|6305.35|0
1634801880000|2021-10-21 07:38:00|6306.52|6306.52|6307.81|6307.81|6307.81|6307.81|6306.52|6306.52|0
1634801890000|2021-10-21 07:38:10|6308.29|6308.29|6306.97|6306.97|6308.29|6308.29|6306.97|6306.97|0
1634801910000|2021-10-21 07:38:30|6307.5|6307.5|6308.86|6308.86|6308.86|6308.86|6307.5|6307.5|0
1634801920000|2021-10-21 07:38:40|6309.51|6309.51|6310.65|6310.65|6310.65|6310.65|6309.51|6309.51|0
1634801930000|2021-10-21 07:38:50|6311.51|6311.51|6312.22|6312.22|6312.22|6312.22|6311.51|6311.51|0
1634801940000|2021-10-21 07:39:00|6311.93|6311.93|6313.96|6313.96|6313.96|6313.96|6311.88|6311.88|0
1634801950000|2021-10-21 07:39:10|6313.72|6313.72|6313.89|6313.89|6313.89|6313.89|6313.72|6313.72|0
1634801960000|2021-10-21 07:39:20|6314.13|6314.13|6314.13|6314.13|6314.13|6314.13|6314.13|6314.13|0
1634801970000|2021-10-21 07:39:30|6313.89|6313.89|6312.48|6312.48|6314.11|6314.11|6312.48|6312.48|0
1634801980000|2021-10-21 07:39:40|6312.54|6312.54|6312.59|6312.59|6312.59|6312.59|6312.54|6312.54|0
1634801990000|2021-10-21 07:39:50|6311.88|6311.88|6312.12|6312.12|6312.12|6312.12|6311.66|6311.66|0
1634802000000|2021-10-21 07:40:00|6314.06|6314.06|6314.06|6314.06|6314.06|6314.06|6314.06|6314.06|0
1634802010000|2021-10-21 07:40:10|6313.82|6313.82|6314.58|6314.58|6314.58|6314.58|6313.82|6313.82|0
1634802020000|2021-10-21 07:40:20|6314.87|6314.87|6314.63|6314.63|6314.87|6314.87|6314.4|6314.4|0
1634802030000|2021-10-21 07:40:30|6314.11|6314.11|6312.05|6312.05|6314.11|6314.11|6312.05|6312.05|0
1634802050000|2021-10-21 07:40:50|6311.99|6311.99|6311.75|6311.75|6311.99|6311.99|6311.75|6311.75|0
1634802080000|2021-10-21 07:41:20|6310.12|6310.12|6309.04|6309.04|6310.12|6310.12|6309.04|6309.04|0
1634802090000|2021-10-21 07:41:30|6308.75|6308.75|6309.28|6309.28|6309.28|6309.28|6308.75|6308.75|0
1634802100000|2021-10-21 07:41:40|6309.04|6309.04|6308.75|6308.75|6309.04|6309.04|6308.47|6308.47|0
1634802110000|2021-10-21 07:41:50|6307.34|6307.34|6306.87|6306.87|6307.34|6307.34|6306.87|6306.87|0
1634802120000|2021-10-21 07:42:00|6306.2|6306.2|6305.51|6305.51|6306.2|6306.2|6304.75|6304.75|0
1634802130000|2021-10-21 07:42:10|6304.8|6304.8|6305.56|6305.56|6305.56|6305.56|6304.8|6304.8|0
1634802140000|2021-10-21 07:42:20|6305.09|6305.09|6304.51|6304.51|6305.09|6305.09|6304.51|6304.51|0
1634802150000|2021-10-21 07:42:30|6305.56|6305.56|6306.21|6306.21|6306.21|6306.21|6305.56|6305.56|0
1634802160000|2021-10-21 07:42:40|6307.81|6307.81|6307.81|6307.81|6307.81|6307.81|6307.81|6307.81|0
1634802170000|2021-10-21 07:42:50|6307.57|6307.57|6307.57|6307.57|6307.57|6307.57|6307.57|6307.57|0
1634802180000|2021-10-21 07:43:00|6308.44|6308.44|6306.52|6306.52|6308.67|6308.67|6306.52|6306.52|0
1634802190000|2021-10-21 07:43:10|6306.81|6306.81|6306.57|6306.57|6306.81|6306.81|6306.57|6306.57|0
1634802220000|2021-10-21 07:43:40|6306.86|6306.86|6307.31|6307.31|6307.31|6307.31|6306.86|6306.86|0
1634802230000|2021-10-21 07:43:50|6307.47|6307.47|6307.45|6307.45|6307.47|6307.47|6307.45|6307.45|0
1634802240000|2021-10-21 07:44:00|6307.21|6307.21|6305.51|6305.51|6307.45|6307.45|6305.51|6305.51|0
1634802250000|2021-10-21 07:44:10|6305.8|6305.8|6307.21|6307.21|6307.21|6307.21|6305.8|6305.8|0
1634802270000|2021-10-21 07:44:30|6307.11|6307.11|6307.11|6307.11|6307.11|6307.11|6307.11|6307.11|0
1634802280000|2021-10-21 07:44:40|6306.39|6306.39|6306.13|6306.13|6306.39|6306.39|6306.13|6306.13|0
1634802290000|2021-10-21 07:44:50|6306.06|6306.06|6305.84|6305.84|6306.06|6306.06|6305.84|6305.84|0
1634802300000|2021-10-21 07:45:00|6305.81|6305.81|6306.38|6306.38|6306.38|6306.38|6305.81|6305.81|0
1634802310000|2021-10-21 07:45:10|6306.09|6306.09|6305.81|6305.81|6306.09|6306.09|6305.81|6305.81|0
1634802320000|2021-10-21 07:45:20|6306.28|6306.28|6306.87|6306.87|6306.87|6306.87|6306.16|6306.16|0
1634802330000|2021-10-21 07:45:30|6307.3|6307.3|6308.61|6308.61|6308.61|6308.61|6307.3|6307.3|0
1634802340000|2021-10-21 07:45:40|6308.65|6308.65|6308.88|6308.88|6308.88|6308.88|6308.65|6308.65|0
1634802350000|2021-10-21 07:45:50|6309.17|6309.17|6308.86|6308.86|6309.46|6309.46|6308.86|6308.86|0
1634802360000|2021-10-21 07:46:00|6309.15|6309.15|6310.47|6310.47|6310.47|6310.47|6309.15|6309.15|0
1634802370000|2021-10-21 07:46:10|6310.23|6310.23|6309.6|6309.6|6310.23|6310.23|6309.36|6309.36|0
1634802380000|2021-10-21 07:46:20|6310.18|6310.18|6310.18|6310.18|6310.18|6310.18|6310.18|6310.18|0
1634802390000|2021-10-21 07:46:30|6310.14|6310.14|6310.17|6310.17|6310.17|6310.17|6310.14|6310.14|0
1634802400000|2021-10-21 07:46:40|6309.71|6309.71|6309.71|6309.71|6309.71|6309.71|6309.71|6309.71|0
1634802410000|2021-10-21 07:46:50|6309.24|6309.24|6308.42|6308.42|6309.24|6309.24|6307.94|6307.94|0
1634802420000|2021-10-21 07:47:00|6308.35|6308.35|6305.36|6305.36|6308.35|6308.35|6305.36|6305.36|0
1634802430000|2021-10-21 07:47:10|6305.84|6305.84|6306.12|6306.12|6306.12|6306.12|6305.84|6305.84|0
1634802440000|2021-10-21 07:47:20|6306.84|6306.84|6307.32|6307.32|6307.56|6307.56|6306.84|6306.84|0
1634802450000|2021-10-21 07:47:30|6307.9|6307.9|6307.9|6307.9|6308.19|6308.19|6307.9|6307.9|0
1634802460000|2021-10-21 07:47:40|6308.19|6308.19|6308.43|6308.43|6308.43|6308.43|6307.56|6307.56|0
1634802470000|2021-10-21 07:47:50|6308.41|6308.41|6308.4|6308.4|6308.41|6308.41|6308.4|6308.4|0
1634802480000|2021-10-21 07:48:00|6308.01|6308.01|6307.77|6307.77|6308.01|6308.01|6307.77|6307.77|0
1634802500000|2021-10-21 07:48:20|6307.53|6307.53|6308.5|6308.5|6308.5|6308.5|6307.1|6307.1|0
1634802510000|2021-10-21 07:48:30|6308.74|6308.74|6308.74|6308.74|6308.74|6308.74|6308.74|6308.74|0
1634802520000|2021-10-21 07:48:40|6308.5|6308.5|6307.68|6307.68|6309.14|6309.14|6307.68|6307.68|0
1634802530000|2021-10-21 07:48:50|6307.71|6307.71|6307.71|6307.71|6307.71|6307.71|6307.71|6307.71|0
1634802540000|2021-10-21 07:49:00|6308.64|6308.64|6308.64|6308.64|6308.64|6308.64|6308.64|6308.64|0
1634802550000|2021-10-21 07:49:10|6308.93|6308.93|6308.93|6308.93|6309.41|6309.41|6308.93|6308.93|0
1634802560000|2021-10-21 07:49:20|6309.15|6309.15|6307.97|6307.97|6309.15|6309.15|6307.97|6307.97|0
1634802570000|2021-10-21 07:49:30|6307.68|6307.68|6306.96|6306.96|6307.68|6307.68|6306.96|6306.96|0
1634802580000|2021-10-21 07:49:40|6306.95|6306.95|6306.91|6306.91|6306.95|6306.95|6306.48|6306.48|0
1634802590000|2021-10-21 07:49:50|6306.71|6306.71|6306.68|6306.68|6306.71|6306.71|6306.68|6306.68|0
1634802600000|2021-10-21 07:50:00|6306.4|6306.4|6306.68|6306.68|6306.68|6306.68|6306.4|6306.4|0
1634802610000|2021-10-21 07:50:10|6306.45|6306.45|6306.74|6306.74|6307.31|6307.31|6306.45|6306.45|0
1634802620000|2021-10-21 07:50:20|6306.5|6306.5|6305.85|6305.85|6306.5|6306.5|6305.85|6305.85|0
1634802630000|2021-10-21 07:50:30|6305.61|6305.61|6305.61|6305.61|6305.61|6305.61|6305.61|6305.61|0
1634802640000|2021-10-21 07:50:40|6307.39|6307.39|6309.18|6309.18|6309.18|6309.18|6307.39|6307.39|0
1634802660000|2021-10-21 07:51:00|6309.76|6309.76|6309.99|6309.99|6309.99|6309.99|6309.76|6309.76|0
1634802680000|2021-10-21 07:51:20|6309.76|6309.76|6309.76|6309.76|6309.76|6309.76|6309.76|6309.76|0
1634802690000|2021-10-21 07:51:30|6308.89|6308.89|6308.89|6308.89|6308.89|6308.89|6308.89|6308.89|0
1634802700000|2021-10-21 07:51:40|6308.91|6308.91|6308.99|6308.99|6309.2|6309.2|6308.91|6308.91|0
1634802710000|2021-10-21 07:51:50|6308.51|6308.51|6307.55|6307.55|6308.51|6308.51|6307.55|6307.55|0
1634802720000|2021-10-21 07:52:00|6307.79|6307.79|6308.24|6308.24|6308.24|6308.24|6307.71|6307.71|0
1634802730000|2021-10-21 07:52:10|6308|6308|6308.24|6308.24|6308.24|6308.24|6308|6308|0
1634802740000|2021-10-21 07:52:20|6308.29|6308.29|6309.35|6309.35|6309.35|6309.35|6308.29|6308.29|0
1634802750000|2021-10-21 07:52:30|6309.11|6309.11|6308.53|6308.53|6309.11|6309.11|6308.53|6308.53|0
1634802760000|2021-10-21 07:52:40|6309.4|6309.4|6309.4|6309.4|6309.4|6309.4|6309.4|6309.4|0
1634802770000|2021-10-21 07:52:50|6309.87|6309.87|6310.74|6310.74|6310.74|6310.74|6309.87|6309.87|0
1634802790000|2021-10-21 07:53:10|6311.89|6311.89|6311.15|6311.15|6311.89|6311.89|6311.15|6311.15|0
1634802800000|2021-10-21 07:53:20|6310.64|6310.64|6308.54|6308.54|6310.64|6310.64|6308.54|6308.54|0
1634802810000|2021-10-21 07:53:30|6308.77|6308.77|6309.06|6309.06|6309.06|6309.06|6308.49|6308.49|0
1634802820000|2021-10-21 07:53:40|6308.82|6308.82|6309.06|6309.06|6309.06|6309.06|6308.35|6308.35|0
1634802830000|2021-10-21 07:53:50|6308.49|6308.49|6308.21|6308.21|6308.49|6308.49|6308.17|6308.17|0
1634802840000|2021-10-21 07:54:00|6308.86|6308.86|6308.43|6308.43|6308.86|6308.86|6308.43|6308.43|0
1634802850000|2021-10-21 07:54:10|6309.07|6309.07|6309.1|6309.1|6309.89|6309.89|6309.07|6309.07|0
1634802860000|2021-10-21 07:54:20|6308.67|6308.67|6308.19|6308.19|6308.67|6308.67|6308.19|6308.19|0
1634802870000|2021-10-21 07:54:30|6307.71|6307.71|6308.43|6308.43|6308.43|6308.43|6307.5|6307.5|0
1634802880000|2021-10-21 07:54:40|6310.23|6310.23|6309.2|6309.2|6310.25|6310.25|6309.2|6309.2|0
1634802890000|2021-10-21 07:54:50|6309.49|6309.49|6307.68|6307.68|6309.49|6309.49|6307.68|6307.68|0
1634802900000|2021-10-21 07:55:00|6307.97|6307.97|6308.01|6308.01|6308.01|6308.01|6307.5|6307.5|0
1634802920000|2021-10-21 07:55:20|6308.73|6308.73|6307.94|6307.94|6308.97|6308.97|6307.94|6307.94|0
1634802930000|2021-10-21 07:55:30|6307.96|6307.96|6308.82|6308.82|6308.82|6308.82|6307.96|6307.96|0
1634802940000|2021-10-21 07:55:40|6308.54|6308.54|6307.2|6307.2|6308.54|6308.54|6307.2|6307.2|0
1634802950000|2021-10-21 07:55:50|6307.63|6307.63|6308.06|6308.06|6308.06|6308.06|6307.63|6307.63|0
1634802960000|2021-10-21 07:56:00|6308.3|6308.3|6307.83|6307.83|6308.3|6308.3|6307.83|6307.83|0
1634802970000|2021-10-21 07:56:10|6307.18|6307.18|6307.18|6307.18|6307.18|6307.18|6307.18|6307.18|0
1634802980000|2021-10-21 07:56:20|6306.97|6306.97|6307.92|6307.92|6307.92|6307.92|6306.97|6306.97|0
1634802990000|2021-10-21 07:56:30|6308.35|6308.35|6308.35|6308.35|6308.35|6308.35|6308.35|6308.35|0
1634803000000|2021-10-21 07:56:40|6308.78|6308.78|6309.07|6309.07|6309.07|6309.07|6308.78|6308.78|0
1634803010000|2021-10-21 07:56:50|6309.5|6309.5|6309.5|6309.5|6309.5|6309.5|6309.5|6309.5|0
1634803020000|2021-10-21 07:57:00|6309.28|6309.28|6309.77|6309.77|6310.22|6310.22|6309.28|6309.28|0
1634803030000|2021-10-21 07:57:10|6309.98|6309.98|6310.22|6310.22|6310.22|6310.22|6309.98|6309.98|0
1634803040000|2021-10-21 07:57:20|6311.33|6311.33|6311.26|6311.26|6311.33|6311.33|6311.26|6311.26|0
1634803050000|2021-10-21 07:57:30|6310.69|6310.69|6310.23|6310.23|6310.69|6310.69|6310.23|6310.23|0
1634803070000|2021-10-21 07:57:50|6309.78|6309.78|6309.78|6309.78|6309.78|6309.78|6309.78|6309.78|0
1634803080000|2021-10-21 07:58:00|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|6309.49|0
1634803090000|2021-10-21 07:58:10|6309.01|6309.01|6309.47|6309.47|6309.49|6309.49|6309.01|6309.01|0
1634803100000|2021-10-21 07:58:20|6309.25|6309.25|6308.34|6308.34|6309.27|6309.27|6308.34|6308.34|0
1634803110000|2021-10-21 07:58:30|6308.58|6308.58|6309.01|6309.01|6309.01|6309.01|6308.58|6308.58|0
1634803120000|2021-10-21 07:58:40|6309.25|6309.25|6309.54|6309.54|6309.54|6309.54|6309.25|6309.25|0
1634803130000|2021-10-21 07:58:50|6309.78|6309.78|6309.52|6309.52|6309.99|6309.99|6309.52|6309.52|0
1634803140000|2021-10-21 07:59:00|6308.87|6308.87|6309.97|6309.97|6309.97|6309.97|6308.87|6308.87|0
1634803150000|2021-10-21 07:59:10|6309.54|6309.54|6310.11|6310.11|6310.11|6310.11|6308.96|6308.96|0
1634803160000|2021-10-21 07:59:20|6308.99|6308.99|6308.99|6308.99|6308.99|6308.99|6308.99|6308.99|0
1634803170000|2021-10-21 07:59:30|6308.75|6308.75|6307.15|6307.15|6308.75|6308.75|6307.15|6307.15|0
1634803180000|2021-10-21 07:59:40|6306.94|6306.94|6305.48|6305.48|6306.94|6306.94|6305.19|6305.19|0
1634803190000|2021-10-21 07:59:50|6305.44|6305.44|6304.81|6304.81|6305.44|6305.44|6304.81|6304.81|0
1634803200000|2021-10-21 08:00:00|6305.05|6305.05|6302.61|6302.61|6305.05|6305.05|6302.61|6302.61|0
1634803210000|2021-10-21 08:00:10|6302.85|6302.85|6301.89|6301.89|6302.85|6302.85|6301.89|6301.89|0
1634803220000|2021-10-21 08:00:20|6301.91|6301.91|6301.91|6301.91|6301.91|6301.91|6301.91|6301.91|0
1634803230000|2021-10-21 08:00:30|6302.2|6302.2|6302.2|6302.2|6302.2|6302.2|6302.2|6302.2|0
1634803240000|2021-10-21 08:00:40|6302.84|6302.84|6302.9|6302.9|6302.93|6302.93|6302.84|6302.84|0
1634803260000|2021-10-21 08:01:00|6302.86|6302.86|6304.05|6304.05|6304.05|6304.05|6302.86|6302.86|0
1634803270000|2021-10-21 08:01:10|6304.03|6304.03|6304.34|6304.34|6304.34|6304.34|6304.03|6304.03|0
1634803280000|2021-10-21 08:01:20|6305.79|6305.79|6306.26|6306.26|6306.26|6306.26|6305.79|6305.79|0
1634803310000|2021-10-21 08:01:50|6306.02|6306.02|6305.69|6305.69|6306.02|6306.02|6305.45|6305.45|0
1634803320000|2021-10-21 08:02:00|6305.45|6305.45|6304.92|6304.92|6305.45|6305.45|6304.92|6304.92|0
1634803330000|2021-10-21 08:02:10|6306.21|6306.21|6304.45|6304.45|6306.21|6306.21|6304.45|6304.45|0
1634803340000|2021-10-21 08:02:20|6304.16|6304.16|6304.16|6304.16|6304.16|6304.16|6304.16|6304.16|0
1634803350000|2021-10-21 08:02:30|6304.4|6304.4|6304.69|6304.69|6304.69|6304.69|6304.4|6304.4|0
1634803360000|2021-10-21 08:02:40|6304.91|6304.91|6305.38|6305.38|6305.38|6305.38|6304.91|6304.91|0
1634803380000|2021-10-21 08:03:00|6305.86|6305.86|6305.86|6305.86|6305.86|6305.86|6305.86|6305.86|0
1634803390000|2021-10-21 08:03:10|6304.91|6304.91|6304.71|6304.71|6305.15|6305.15|6304.71|6304.71|0
1634803400000|2021-10-21 08:03:20|6305|6305|6305.29|6305.29|6305.29|6305.29|6305|6305|0
1634803410000|2021-10-21 08:03:30|6306.01|6306.01|6306.65|6306.65|6306.65|6306.65|6306.01|6306.01|0
1634803430000|2021-10-21 08:03:50|6306.36|6306.36|6304.89|6304.89|6306.36|6306.36|6304.89|6304.89|0
1634803440000|2021-10-21 08:04:00|6305.47|6305.47|6304.6|6304.6|6305.47|6305.47|6304.38|6304.38|0
1634803450000|2021-10-21 08:04:10|6305.08|6305.08|6304.84|6304.84|6305.31|6305.31|6304.84|6304.84|0
1634803460000|2021-10-21 08:04:20|6304.17|6304.17|6304.17|6304.17|6304.17|6304.17|6304.17|6304.17|0
1634803470000|2021-10-21 08:04:30|6303.69|6303.69|6303.69|6303.69|6303.69|6303.69|6303.69|6303.69|0
1634803480000|2021-10-21 08:04:40|6303.93|6303.93|6304.17|6304.17|6304.17|6304.17|6303.69|6303.69|0
1634803490000|2021-10-21 08:04:50|6303.93|6303.93|6303.3|6303.3|6303.93|6303.93|6303.06|6303.06|0
1634803500000|2021-10-21 08:05:00|6303.59|6303.59|6303.83|6303.83|6303.83|6303.83|6303.59|6303.59|0
1634803510000|2021-10-21 08:05:10|6304.12|6304.12|6301.72|6301.72|6304.17|6304.17|6301.72|6301.72|0
1634803520000|2021-10-21 08:05:20|6301.25|6301.25|6302.63|6302.63|6302.63|6302.63|6301.25|6301.25|0
1634803530000|2021-10-21 08:05:30|6302.39|6302.39|6302.92|6302.92|6302.92|6302.92|6302.34|6302.34|0
1634803540000|2021-10-21 08:05:40|6303.16|6303.16|6303.16|6303.16|6303.16|6303.16|6303.16|6303.16|0
1634803560000|2021-10-21 08:06:00|6302.92|6302.92|6303.57|6303.57|6303.57|6303.57|6302.92|6302.92|0
1634803570000|2021-10-21 08:06:10|6302.47|6302.47|6301.64|6301.64|6302.74|6302.74|6301.64|6301.64|0
1634803580000|2021-10-21 08:06:20|6301.4|6301.4|6300.32|6300.32|6301.4|6301.4|6300.32|6300.32|0
1634803590000|2021-10-21 08:06:30|6300.9|6300.9|6300.9|6300.9|6300.9|6300.9|6300.9|6300.9|0
1634803600000|2021-10-21 08:06:40|6301.14|6301.14|6301.14|6301.14|6301.14|6301.14|6301.14|6301.14|0
1634803610000|2021-10-21 08:06:50|6300.66|6300.66|6301.07|6301.07|6301.07|6301.07|6300.64|6300.64|0
1634803620000|2021-10-21 08:07:00|6300.78|6300.78|6298.93|6298.93|6300.78|6300.78|6298.71|6298.71|0
1634803630000|2021-10-21 08:07:10|6299.17|6299.17|6299.17|6299.17|6299.41|6299.41|6299.17|6299.17|0
1634803640000|2021-10-21 08:07:20|6298.88|6298.88|6299.03|6299.03|6299.17|6299.17|6298.45|6298.45|0
1634803660000|2021-10-21 08:07:40|6299|6299|6299.57|6299.57|6300.04|6300.04|6298.94|6298.94|0
1634803670000|2021-10-21 08:07:50|6298.99|6298.99|6299.21|6299.21|6299.21|6299.21|6298.97|6298.97|0
1634803680000|2021-10-21 08:08:00|6298.92|6298.92|6298.61|6298.61|6298.92|6298.92|6298.61|6298.61|0
1634803700000|2021-10-21 08:08:20|6298.18|6298.18|6298.18|6298.18|6298.18|6298.18|6297.94|6297.94|0
1634803720000|2021-10-21 08:08:40|6297.89|6297.89|6297.65|6297.65|6297.89|6297.89|6297.65|6297.65|0
1634803730000|2021-10-21 08:08:50|6297.36|6297.36|6298.08|6298.08|6298.08|6298.08|6297.36|6297.36|0
1634803740000|2021-10-21 08:09:00|6297.79|6297.79|6297.51|6297.51|6297.79|6297.79|6297.31|6297.31|0
1634803750000|2021-10-21 08:09:10|6296.43|6296.43|6295.89|6295.89|6296.43|6296.43|6295.66|6295.66|0
1634803760000|2021-10-21 08:09:20|6295.42|6295.42|6295.67|6295.67|6295.67|6295.67|6295.38|6295.38|0
1634803770000|2021-10-21 08:09:30|6295.38|6295.38|6294.74|6294.74|6295.62|6295.62|6294.74|6294.74|0
1634803780000|2021-10-21 08:09:40|6293.92|6293.92|6293.15|6293.15|6293.92|6293.92|6293.15|6293.15|0
1634803790000|2021-10-21 08:09:50|6293.06|6293.06|6295.55|6295.55|6295.55|6295.55|6292.97|6292.97|0
1634803800000|2021-10-21 08:10:00|6296.03|6296.03|6296.78|6296.78|6297.44|6297.44|6296.03|6296.03|0
1634803810000|2021-10-21 08:10:10|6296.49|6296.49|6294.75|6294.75|6296.49|6296.49|6294.51|6294.51|0
1634803820000|2021-10-21 08:10:20|6295.33|6295.33|6296.04|6296.04|6296.04|6296.04|6295.33|6295.33|0
1634803830000|2021-10-21 08:10:30|6295.8|6295.8|6295.8|6295.8|6295.8|6295.8|6295.8|6295.8|0
1634803840000|2021-10-21 08:10:40|6296.09|6296.09|6297.03|6297.03|6297.03|6297.03|6296.09|6296.09|0
1634803850000|2021-10-21 08:10:50|6297.26|6297.26|6295.78|6295.78|6297.26|6297.26|6295.78|6295.78|0
1634803860000|2021-10-21 08:11:00|6296.02|6296.02|6296.02|6296.02|6296.02|6296.02|6296.02|6296.02|0
1634803870000|2021-10-21 08:11:10|6295.78|6295.78|6296.36|6296.36|6296.36|6296.36|6295.78|6295.78|0
1634803880000|2021-10-21 08:11:20|6296.32|6296.32|6296.32|6296.32|6296.32|6296.32|6296.32|6296.32|0
1634803890000|2021-10-21 08:11:30|6296.8|6296.8|6297.92|6297.92|6297.92|6297.92|6296.8|6296.8|0
1634803900000|2021-10-21 08:11:40|6298.56|6298.56|6298.56|6298.56|6298.56|6298.56|6298.56|6298.56|0
1634803910000|2021-10-21 08:11:50|6299.43|6299.43|6299.49|6299.49|6299.51|6299.51|6299.43|6299.43|0
1634803920000|2021-10-21 08:12:00|6299.73|6299.73|6299.73|6299.73|6299.73|6299.73|6299.73|6299.73|0
1634803950000|2021-10-21 08:12:30|6299.49|6299.49|6299.49|6299.49|6299.49|6299.49|6299.49|6299.49|0
1634803960000|2021-10-21 08:12:40|6299.53|6299.53|6299.29|6299.29|6299.53|6299.53|6299.29|6299.29|0
1634803980000|2021-10-21 08:13:00|6298.71|6298.71|6298.78|6298.78|6299|6299|6298.71|6298.71|0
1634804010000|2021-10-21 08:13:30|6299.26|6299.26|6299.26|6299.26|6299.26|6299.26|6299.26|6299.26|0
1634804020000|2021-10-21 08:13:40|6300.05|6300.05|6300.05|6300.05|6300.05|6300.05|6300.05|6300.05|0
1634804030000|2021-10-21 08:13:50|6299.82|6299.82|6300.05|6300.05|6300.05|6300.05|6299.82|6299.82|0
1634804040000|2021-10-21 08:14:00|6300.29|6300.29|6300.29|6300.29|6300.29|6300.29|6300.29|6300.29|0
1634804050000|2021-10-21 08:14:10|6300.05|6300.05|6300.27|6300.27|6300.27|6300.27|6300.05|6300.05|0
1634804060000|2021-10-21 08:14:20|6299.79|6299.79|6298.89|6298.89|6299.79|6299.79|6298.89|6298.89|0
1634804070000|2021-10-21 08:14:30|6298.6|6298.6|6298.6|6298.6|6298.6|6298.6|6298.6|6298.6|0
1634804090000|2021-10-21 08:14:50|6297.93|6297.93|6296.23|6296.23|6297.93|6297.93|6296.23|6296.23|0
1634804110000|2021-10-21 08:15:10|6296.52|6296.52|6296.52|6296.52|6296.52|6296.52|6296.52|6296.52|0
1634804120000|2021-10-21 08:15:20|6296.81|6296.81|6297.52|6297.52|6297.52|6297.52|6296.81|6296.81|0
1634804140000|2021-10-21 08:15:40|6297.28|6297.28|6296.75|6296.75|6297.28|6297.28|6296.75|6296.75|0
1634804150000|2021-10-21 08:15:50|6296.47|6296.47|6295.12|6295.12|6296.47|6296.47|6295.12|6295.12|0
1634804160000|2021-10-21 08:16:00|6295.36|6295.36|6295.12|6295.12|6295.36|6295.36|6295.12|6295.12|0
1634804170000|2021-10-21 08:16:10|6294.17|6294.17|6293.69|6293.69|6294.17|6294.17|6293.69|6293.69|0
1634804180000|2021-10-21 08:16:20|6293.93|6293.93|6292.92|6292.92|6293.93|6293.93|6292.92|6292.92|0
1634804210000|2021-10-21 08:16:50|6292.63|6292.63|6290.24|6290.24|6292.63|6292.63|6290.24|6290.24|0
1634804220000|2021-10-21 08:17:00|6290.82|6290.82|6290.53|6290.53|6290.82|6290.82|6290.53|6290.53|0
1634804240000|2021-10-21 08:17:20|6291.17|6291.17|6291.65|6291.65|6291.65|6291.65|6291.17|6291.17|0
1634804260000|2021-10-21 08:17:40|6292.23|6292.23|6292.21|6292.21|6292.23|6292.23|6292.21|6292.21|0
1634804270000|2021-10-21 08:17:50|6292.18|6292.18|6292.18|6292.18|6292.18|6292.18|6292.18|6292.18|0
1634804280000|2021-10-21 08:18:00|6292.66|6292.66|6292.66|6292.66|6292.66|6292.66|6292.66|6292.66|0
1634804290000|2021-10-21 08:18:10|6293.09|6293.09|6293.06|6293.06|6293.09|6293.09|6293.06|6293.06|0
1634804300000|2021-10-21 08:18:20|6293.35|6293.35|6293.39|6293.39|6293.39|6293.39|6293.35|6293.35|0
1634804310000|2021-10-21 08:18:30|6293.41|6293.41|6293.45|6293.45|6293.45|6293.45|6293.41|6293.41|0
1634804330000|2021-10-21 08:18:50|6293.47|6293.47|6293.18|6293.18|6293.76|6293.76|6293.18|6293.18|0
1634804340000|2021-10-21 08:19:00|6293.14|6293.14|6293.72|6293.72|6293.72|6293.72|6293.14|6293.14|0
1634804420000|2021-10-21 08:20:20|6293.74|6293.74|6294.45|6294.45|6294.74|6294.74|6293.74|6293.74|0
1634804430000|2021-10-21 08:20:30|6293.98|6293.98|6291.3|6291.3|6293.98|6293.98|6291.3|6291.3|0
1634804440000|2021-10-21 08:20:40|6291.06|6291.06|6291.06|6291.06|6291.06|6291.06|6291.06|6291.06|0
1634804450000|2021-10-21 08:20:50|6291.49|6291.49|6291.49|6291.49|6291.49|6291.49|6291.49|6291.49|0
1634804460000|2021-10-21 08:21:00|6291.01|6291.01|6290.78|6290.78|6291.01|6291.01|6290.78|6290.78|0
1634804470000|2021-10-21 08:21:10|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|0
1634804480000|2021-10-21 08:21:20|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|0
1634804490000|2021-10-21 08:21:30|6289.29|6289.29|6290.13|6290.13|6290.13|6290.13|6289|6289|0
1634804500000|2021-10-21 08:21:40|6289.65|6289.65|6289.65|6289.65|6289.65|6289.65|6289.65|6289.65|0
1634804520000|2021-10-21 08:22:00|6289.94|6289.94|6290.42|6290.42|6290.42|6290.42|6289.94|6289.94|0
1634804530000|2021-10-21 08:22:10|6290.71|6290.71|6290.71|6290.71|6290.71|6290.71|6290.71|6290.71|0
1634804540000|2021-10-21 08:22:20|6291.42|6291.42|6291.42|6291.42|6291.42|6291.42|6291.42|6291.42|0
1634804550000|2021-10-21 08:22:30|6291.46|6291.46|6293.89|6293.89|6293.89|6293.89|6291.46|6291.46|0
1634804560000|2021-10-21 08:22:40|6293.68|6293.68|6293.77|6293.77|6293.77|6293.77|6293.68|6293.68|0
1634804580000|2021-10-21 08:23:00|6294.06|6294.06|6294.55|6294.55|6294.71|6294.71|6294.06|6294.06|0
1634804590000|2021-10-21 08:23:10|6295.5|6295.5|6294.62|6294.62|6295.5|6295.5|6294.41|6294.41|0
1634804610000|2021-10-21 08:23:30|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|0
1634804620000|2021-10-21 08:23:40|6294.14|6294.14|6294.38|6294.38|6294.38|6294.38|6294.14|6294.14|0
1634804640000|2021-10-21 08:24:00|6293.91|6293.91|6292.68|6292.68|6293.91|6293.91|6292.68|6292.68|0
1634804650000|2021-10-21 08:24:10|6293.16|6293.16|6292.92|6292.92|6293.16|6293.16|6292.68|6292.68|0
1634804660000|2021-10-21 08:24:20|6292.95|6292.95|6293.78|6293.78|6293.78|6293.78|6292.95|6292.95|0
1634804670000|2021-10-21 08:24:30|6294.06|6294.06|6294.06|6294.06|6294.06|6294.06|6294.06|6294.06|0
1634804690000|2021-10-21 08:24:50|6293.76|6293.76|6294.15|6294.15|6294.19|6294.19|6293.76|6293.76|0
1634804700000|2021-10-21 08:25:00|6293.87|6293.87|6293.63|6293.63|6293.87|6293.87|6293.63|6293.63|0
1634804710000|2021-10-21 08:25:10|6294.37|6294.37|6294.27|6294.27|6294.37|6294.37|6294.27|6294.27|0
1634804720000|2021-10-21 08:25:20|6293.98|6293.98|6293.47|6293.47|6293.98|6293.98|6293.47|6293.47|0
1634804730000|2021-10-21 08:25:30|6293.18|6293.18|6292.95|6292.95|6293.18|6293.18|6292.95|6292.95|0
1634804740000|2021-10-21 08:25:40|6292.23|6292.23|6292.71|6292.71|6292.71|6292.71|6292.23|6292.23|0
1634804770000|2021-10-21 08:26:10|6292.95|6292.95|6292.71|6292.71|6292.95|6292.95|6292.71|6292.71|0
1634804790000|2021-10-21 08:26:30|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|0
1634804800000|2021-10-21 08:26:40|6292.93|6292.93|6292.93|6292.93|6292.93|6292.93|6292.93|6292.93|0
1634804810000|2021-10-21 08:26:50|6293.17|6293.17|6293.17|6293.17|6293.17|6293.17|6293.17|6293.17|0
1634804820000|2021-10-21 08:27:00|6292.93|6292.93|6292.93|6292.93|6292.93|6292.93|6292.93|6292.93|0
1634804830000|2021-10-21 08:27:10|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|0
1634804840000|2021-10-21 08:27:20|6292.93|6292.93|6293.14|6293.14|6293.14|6293.14|6292.93|6292.93|0
1634804850000|2021-10-21 08:27:30|6292.93|6292.93|6292.64|6292.64|6292.93|6292.93|6292.64|6292.64|0
1634804860000|2021-10-21 08:27:40|6292.4|6292.4|6292.11|6292.11|6292.4|6292.4|6291.82|6291.82|0
1634804870000|2021-10-21 08:27:50|6292.1|6292.1|6292.04|6292.04|6292.1|6292.1|6292.04|6292.04|0
1634804880000|2021-10-21 08:28:00|6291.82|6291.82|6290.29|6290.29|6291.82|6291.82|6290|6290|0
1634804900000|2021-10-21 08:28:20|6290.87|6290.87|6290.87|6290.87|6290.87|6290.87|6290.87|6290.87|0
1634804910000|2021-10-21 08:28:30|6290.29|6290.29|6290|6290|6290.29|6290.29|6290|6290|0
1634804920000|2021-10-21 08:28:40|6290.29|6290.29|6290|6290|6290.29|6290.29|6290|6290|0
1634804930000|2021-10-21 08:28:50|6290.24|6290.24|6289.96|6289.96|6290.24|6290.24|6289.96|6289.96|0
1634804940000|2021-10-21 08:29:00|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|0
1634804950000|2021-10-21 08:29:10|6289.48|6289.48|6289.51|6289.51|6289.51|6289.51|6289.48|6289.48|0
1634804960000|2021-10-21 08:29:20|6289.49|6289.49|6289.03|6289.03|6289.49|6289.49|6289.03|6289.03|0
1634804980000|2021-10-21 08:29:40|6288.79|6288.79|6287.43|6287.43|6288.79|6288.79|6287.43|6287.43|0
1634804990000|2021-10-21 08:29:50|6287.67|6287.67|6286.61|6286.61|6287.67|6287.67|6286.37|6286.37|0
1634805000000|2021-10-21 08:30:00|6286.37|6286.37|6284.55|6284.55|6286.37|6286.37|6284.55|6284.55|0
1634805010000|2021-10-21 08:30:10|6284.79|6284.79|6284.55|6284.55|6284.79|6284.79|6284.55|6284.55|0
1634805030000|2021-10-21 08:30:30|6285.7|6285.7|6284.62|6284.62|6285.7|6285.7|6284.62|6284.62|0
1634805050000|2021-10-21 08:30:50|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|0
1634805070000|2021-10-21 08:31:10|6285.77|6285.77|6285.2|6285.2|6285.77|6285.77|6285.2|6285.2|0
1634805090000|2021-10-21 08:31:30|6285.48|6285.48|6285.48|6285.48|6285.48|6285.48|6285.48|6285.48|0
1634805100000|2021-10-21 08:31:40|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|0
1634805120000|2021-10-21 08:32:00|6286.91|6286.91|6288.31|6288.31|6288.31|6288.31|6286.91|6286.91|0
1634805130000|2021-10-21 08:32:10|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|0
1634805140000|2021-10-21 08:32:20|6288.89|6288.89|6288.89|6288.89|6288.89|6288.89|6288.89|6288.89|0
1634805170000|2021-10-21 08:32:50|6288.9|6288.9|6289.15|6289.15|6289.15|6289.15|6288.9|6288.9|0
1634805180000|2021-10-21 08:33:00|6288.57|6288.57|6288.96|6288.96|6289.62|6289.62|6288.57|6288.57|0
1634805190000|2021-10-21 08:33:10|6288.67|6288.67|6287.76|6287.76|6288.67|6288.67|6287.76|6287.76|0
1634805200000|2021-10-21 08:33:20|6288.05|6288.05|6288.05|6288.05|6288.05|6288.05|6288.05|6288.05|0
1634805210000|2021-10-21 08:33:30|6287.76|6287.76|6287.8|6287.8|6287.8|6287.8|6287.76|6287.76|0
1634805220000|2021-10-21 08:33:40|6288.27|6288.27|6288.29|6288.29|6288.29|6288.29|6288.27|6288.27|0
1634805240000|2021-10-21 08:34:00|6288.06|6288.06|6287.48|6287.48|6288.06|6288.06|6287.48|6287.48|0
1634805250000|2021-10-21 08:34:10|6286.95|6286.95|6286.74|6286.74|6286.95|6286.95|6286.74|6286.74|0
1634805260000|2021-10-21 08:34:20|6286.7|6286.7|6287.28|6287.28|6287.28|6287.28|6286.7|6286.7|0
1634805290000|2021-10-21 08:34:50|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|0
1634805300000|2021-10-21 08:35:00|6287.35|6287.35|6287.59|6287.59|6287.59|6287.59|6287.35|6287.35|0
1634805310000|2021-10-21 08:35:10|6287.13|6287.13|6287.13|6287.13|6287.13|6287.13|6287.13|6287.13|0
1634805330000|2021-10-21 08:35:30|6286.68|6286.68|6286.39|6286.39|6286.68|6286.68|6286.39|6286.39|0
1634805340000|2021-10-21 08:35:40|6286.1|6286.1|6285.2|6285.2|6286.1|6286.1|6285.2|6285.2|0
1634805350000|2021-10-21 08:35:50|6284.91|6284.91|6284.91|6284.91|6284.91|6284.91|6284.91|6284.91|0
1634805360000|2021-10-21 08:36:00|6285.48|6285.48|6285.92|6285.92|6285.92|6285.92|6285.48|6285.48|0
1634805370000|2021-10-21 08:36:10|6285.48|6285.48|6285.92|6285.92|6285.92|6285.92|6285.48|6285.48|0
1634805380000|2021-10-21 08:36:20|6285.89|6285.89|6285.89|6285.89|6285.89|6285.89|6285.89|6285.89|0
1634805390000|2021-10-21 08:36:30|6285.68|6285.68|6285.68|6285.68|6285.68|6285.68|6285.68|6285.68|0
1634805400000|2021-10-21 08:36:40|6285.44|6285.44|6284.24|6284.24|6285.44|6285.44|6284.24|6284.24|0
1634805410000|2021-10-21 08:36:50|6284.27|6284.27|6284.29|6284.29|6284.29|6284.29|6284.27|6284.27|0
1634805430000|2021-10-21 08:37:10|6284.5|6284.5|6284.21|6284.21|6284.5|6284.5|6284.21|6284.21|0
1634805450000|2021-10-21 08:37:30|6283.83|6283.83|6283.84|6283.84|6283.84|6283.84|6283.83|6283.83|0
1634805460000|2021-10-21 08:37:40|6284.08|6284.08|6284.55|6284.55|6284.55|6284.55|6284.08|6284.08|0
1634805470000|2021-10-21 08:37:50|6286.5|6286.5|6286.73|6286.73|6286.75|6286.75|6286.46|6286.46|0
1634805480000|2021-10-21 08:38:00|6286.25|6286.25|6285.67|6285.67|6286.25|6286.25|6285.67|6285.67|0
1634805510000|2021-10-21 08:38:30|6285.39|6285.39|6285.39|6285.39|6285.39|6285.39|6285.39|6285.39|0
1634805520000|2021-10-21 08:38:40|6285.82|6285.82|6285.6|6285.6|6285.82|6285.82|6285.6|6285.6|0
1634805530000|2021-10-21 08:38:50|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|0
1634805550000|2021-10-21 08:39:10|6285.36|6285.36|6285.36|6285.36|6285.36|6285.36|6285.36|6285.36|0
1634805560000|2021-10-21 08:39:20|6285.31|6285.31|6286.03|6286.03|6286.03|6286.03|6285.31|6285.31|0
1634805580000|2021-10-21 08:39:40|6286.9|6286.9|6287.18|6287.18|6287.18|6287.18|6286.9|6286.9|0
1634805590000|2021-10-21 08:39:50|6287.22|6287.22|6286.93|6286.93|6287.22|6287.22|6286.93|6286.93|0
1634805600000|2021-10-21 08:40:00|6287.08|6287.08|6287.08|6287.08|6287.08|6287.08|6287.08|6287.08|0
1634805610000|2021-10-21 08:40:10|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|0
1634805620000|2021-10-21 08:40:20|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|0
1634805630000|2021-10-21 08:40:30|6286.26|6286.26|6285.55|6285.55|6286.26|6286.26|6285.55|6285.55|0
1634805640000|2021-10-21 08:40:40|6285.48|6285.48|6285.05|6285.05|6285.48|6285.48|6285.05|6285.05|0
1634805660000|2021-10-21 08:41:00|6285.34|6285.34|6285.55|6285.55|6285.55|6285.55|6285.34|6285.34|0
1634805670000|2021-10-21 08:41:10|6285.26|6285.26|6285.55|6285.55|6285.55|6285.55|6285.26|6285.26|0
1634805680000|2021-10-21 08:41:20|6285.57|6285.57|6284.71|6284.71|6285.57|6285.57|6284.71|6284.71|0
1634805710000|2021-10-21 08:41:50|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|0
1634805720000|2021-10-21 08:42:00|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|0
1634805730000|2021-10-21 08:42:10|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|0
1634805750000|2021-10-21 08:42:30|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|0
1634805760000|2021-10-21 08:42:40|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|0
1634805770000|2021-10-21 08:42:50|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|0
1634805780000|2021-10-21 08:43:00|6288.26|6288.26|6289.33|6289.33|6289.33|6289.33|6288.26|6288.26|0
1634805790000|2021-10-21 08:43:10|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|0
1634805820000|2021-10-21 08:43:40|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|0
1634805840000|2021-10-21 08:44:00|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|0
1634805870000|2021-10-21 08:44:30|6288.43|6288.43|6288.14|6288.14|6288.43|6288.43|6287.9|6287.9|0
1634805890000|2021-10-21 08:44:50|6288.43|6288.43|6288.43|6288.43|6288.43|6288.43|6288.43|6288.43|0
1634805900000|2021-10-21 08:45:00|6289.14|6289.14|6289.36|6289.36|6289.36|6289.36|6289.14|6289.14|0
1634805920000|2021-10-21 08:45:20|6289.57|6289.57|6289.57|6289.57|6289.57|6289.57|6289.57|6289.57|0
1634805930000|2021-10-21 08:45:30|6289.36|6289.36|6289.36|6289.36|6289.36|6289.36|6289.36|6289.36|0
1634805940000|2021-10-21 08:45:40|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|0
1634805950000|2021-10-21 08:45:50|6289.62|6289.62|6289.62|6289.62|6289.62|6289.62|6289.62|6289.62|0
1634805960000|2021-10-21 08:46:00|6289.33|6289.33|6289.33|6289.33|6289.33|6289.33|6289.33|6289.33|0
1634805980000|2021-10-21 08:46:20|6289.83|6289.83|6290.12|6290.12|6290.12|6290.12|6289.83|6289.83|0
1634805990000|2021-10-21 08:46:30|6289.83|6289.83|6288.55|6288.55|6289.83|6289.83|6288.31|6288.31|0
1634806000000|2021-10-21 08:46:40|6288.29|6288.29|6288|6288|6288.53|6288.53|6288|6288|0
1634806010000|2021-10-21 08:46:50|6287.79|6287.79|6285.96|6285.96|6287.79|6287.79|6285.96|6285.96|0
1634806020000|2021-10-21 08:47:00|6285.72|6285.72|6285.46|6285.46|6285.96|6285.96|6285.46|6285.46|0
1634806030000|2021-10-21 08:47:10|6284.98|6284.98|6284.98|6284.98|6284.98|6284.98|6284.98|6284.98|0
1634806040000|2021-10-21 08:47:20|6285.22|6285.22|6285.22|6285.22|6285.22|6285.22|6285.22|6285.22|0
1634806050000|2021-10-21 08:47:30|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|0
1634806060000|2021-10-21 08:47:40|6284.91|6284.91|6285.44|6285.44|6285.44|6285.44|6284.91|6284.91|0
1634806080000|2021-10-21 08:48:00|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|0
1634806100000|2021-10-21 08:48:20|6285.44|6285.44|6285.65|6285.65|6285.65|6285.65|6285.44|6285.44|0
1634806110000|2021-10-21 08:48:30|6285.94|6285.94|6285.94|6285.94|6285.94|6285.94|6285.94|6285.94|0
1634806130000|2021-10-21 08:48:50|6285.65|6285.65|6285.65|6285.65|6285.65|6285.65|6285.65|6285.65|0
1634806150000|2021-10-21 08:49:10|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|6285.44|0
1634806180000|2021-10-21 08:49:40|6285.96|6285.96|6286.25|6286.25|6286.25|6286.25|6285.96|6285.96|0
1634806220000|2021-10-21 08:50:20|6286.49|6286.49|6286.49|6286.49|6286.49|6286.49|6286.49|6286.49|0
1634806260000|2021-10-21 08:51:00|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|0
1634806270000|2021-10-21 08:51:10|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|6286.44|0
1634806290000|2021-10-21 08:51:30|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|0
1634806320000|2021-10-21 08:52:00|6286.52|6286.52|6290|6290|6290.28|6290.28|6286.5|6286.5|0
1634806330000|2021-10-21 08:52:10|6289.76|6289.76|6289.76|6289.76|6289.76|6289.76|6289.76|6289.76|0
1634806350000|2021-10-21 08:52:30|6290.33|6290.33|6290.35|6290.35|6290.35|6290.35|6290.33|6290.33|0
1634806390000|2021-10-21 08:53:10|6290.64|6290.64|6291.23|6291.23|6291.52|6291.52|6290.64|6290.64|0
1634806400000|2021-10-21 08:53:20|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|0
1634806410000|2021-10-21 08:53:30|6290.52|6290.52|6288.08|6288.08|6290.52|6290.52|6288.08|6288.08|0
1634806420000|2021-10-21 08:53:40|6288.29|6288.29|6288.51|6288.51|6288.51|6288.51|6288.29|6288.29|0
1634806430000|2021-10-21 08:53:50|6290.33|6290.33|6290.52|6290.52|6290.52|6290.52|6290.04|6290.04|0
1634806440000|2021-10-21 08:54:00|6290.5|6290.5|6291.18|6291.18|6291.18|6291.18|6290.5|6290.5|0
1634806450000|2021-10-21 08:54:10|6290.9|6290.9|6291.18|6291.18|6291.18|6291.18|6290.61|6290.61|0
1634806460000|2021-10-21 08:54:20|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|0
1634806470000|2021-10-21 08:54:30|6291.76|6291.76|6290.78|6290.78|6291.76|6291.76|6290.78|6290.78|0
1634806480000|2021-10-21 08:54:40|6290.56|6290.56|6290.03|6290.03|6290.56|6290.56|6290.03|6290.03|0
1634806500000|2021-10-21 08:55:00|6290.05|6290.05|6290.05|6290.05|6290.05|6290.05|6290.05|6290.05|0
1634806510000|2021-10-21 08:55:10|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|0
1634806530000|2021-10-21 08:55:30|6290.28|6290.28|6290.28|6290.28|6290.28|6290.28|6290.28|6290.28|0
1634806540000|2021-10-21 08:55:40|6289.81|6289.81|6288.79|6288.79|6289.81|6289.81|6288.79|6288.79|0
1634806560000|2021-10-21 08:56:00|6289|6289|6288.79|6288.79|6289|6289|6288.79|6288.79|0
1634806570000|2021-10-21 08:56:10|6289.27|6289.27|6289.25|6289.25|6289.27|6289.27|6289.24|6289.24|0
1634806590000|2021-10-21 08:56:30|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|0
1634806600000|2021-10-21 08:56:40|6288.95|6288.95|6288.25|6288.25|6288.95|6288.95|6288.25|6288.25|0
1634806610000|2021-10-21 08:56:50|6287.96|6287.96|6288.18|6288.18|6288.18|6288.18|6287.89|6287.89|0
1634806620000|2021-10-21 08:57:00|6287.94|6287.94|6287.94|6287.94|6287.94|6287.94|6287.94|6287.94|0
1634806630000|2021-10-21 08:57:10|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|6287.97|6287.97|0
1634806640000|2021-10-21 08:57:20|6288.47|6288.47|6288.18|6288.18|6288.47|6288.47|6288.18|6288.18|0
1634806650000|2021-10-21 08:57:30|6288.37|6288.37|6288.85|6288.85|6288.85|6288.85|6288.13|6288.13|0
1634806660000|2021-10-21 08:57:40|6289.43|6289.43|6289.47|6289.47|6289.47|6289.47|6289.43|6289.43|0
1634806680000|2021-10-21 08:58:00|6289.7|6289.7|6289.2|6289.2|6289.7|6289.7|6289.2|6289.2|0
1634806690000|2021-10-21 08:58:10|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|6288.96|0
1634806700000|2021-10-21 08:58:20|6288.32|6288.32|6288.27|6288.27|6288.75|6288.75|6288.27|6288.27|0
1634806710000|2021-10-21 08:58:30|6287.98|6287.98|6287.98|6287.98|6287.98|6287.98|6287.98|6287.98|0
1634806720000|2021-10-21 08:58:40|6287.77|6287.77|6287.77|6287.77|6287.77|6287.77|6287.77|6287.77|0
1634806730000|2021-10-21 08:58:50|6288.03|6288.03|6288.08|6288.08|6288.08|6288.08|6288.03|6288.03|0
1634806740000|2021-10-21 08:59:00|6288.51|6288.51|6286.98|6286.98|6288.51|6288.51|6286.98|6286.98|0
1634806750000|2021-10-21 08:59:10|6286.74|6286.74|6286.74|6286.74|6286.74|6286.74|6286.74|6286.74|0
1634806810000|2021-10-21 09:00:10|6286.5|6286.5|6285.35|6285.35|6286.5|6286.5|6285.35|6285.35|0
1634806850000|2021-10-21 09:00:50|6286.06|6286.06|6286.06|6286.06|6286.06|6286.06|6286.06|6286.06|0
1634806860000|2021-10-21 09:01:00|6286.49|6286.49|6286.36|6286.36|6287.36|6287.36|6286.36|6286.36|0
1634806870000|2021-10-21 09:01:10|6286.34|6286.34|6286.29|6286.29|6286.34|6286.34|6286.29|6286.29|0
1634806880000|2021-10-21 09:01:20|6286.58|6286.58|6284.24|6284.24|6286.58|6286.58|6284.24|6284.24|0
1634806890000|2021-10-21 09:01:30|6283.95|6283.95|6283.02|6283.02|6283.95|6283.95|6283.01|6283.01|0
1634806900000|2021-10-21 09:01:40|6282.44|6282.44|6282.44|6282.44|6282.44|6282.44|6282.44|6282.44|0
1634806910000|2021-10-21 09:01:50|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|0
1634806920000|2021-10-21 09:02:00|6282.81|6282.81|6283.28|6283.28|6283.28|6283.28|6282.81|6282.81|0
1634806940000|2021-10-21 09:02:20|6283.52|6283.52|6284.42|6284.42|6284.42|6284.42|6283.52|6283.52|0
1634806950000|2021-10-21 09:02:30|6284.13|6284.13|6283.36|6283.36|6284.13|6284.13|6283.36|6283.36|0
1634806960000|2021-10-21 09:02:40|6283.11|6283.11|6282.68|6282.68|6283.11|6283.11|6282.68|6282.68|0
1634806970000|2021-10-21 09:02:50|6282.39|6282.39|6282.1|6282.1|6282.39|6282.39|6282.1|6282.1|0
1634806980000|2021-10-21 09:03:00|6282.68|6282.68|6282.68|6282.68|6282.68|6282.68|6282.68|6282.68|0
1634807000000|2021-10-21 09:03:20|6281.94|6281.94|6281.94|6281.94|6281.94|6281.94|6281.94|6281.94|0
1634807010000|2021-10-21 09:03:30|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|0
1634807030000|2021-10-21 09:03:50|6281.94|6281.94|6281.94|6281.94|6281.94|6281.94|6281.94|6281.94|0
1634807050000|2021-10-21 09:04:10|6282.23|6282.23|6283.57|6283.57|6283.57|6283.57|6282.23|6282.23|0
1634807060000|2021-10-21 09:04:20|6283.36|6283.36|6283.36|6283.36|6283.36|6283.36|6283.36|6283.36|0
1634807070000|2021-10-21 09:04:30|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|6283.07|0
1634807110000|2021-10-21 09:05:10|6282.83|6282.83|6282.25|6282.25|6282.83|6282.83|6282.25|6282.25|0
1634807130000|2021-10-21 09:05:30|6282.54|6282.54|6281.96|6281.96|6282.54|6282.54|6281.96|6281.96|0
1634807170000|2021-10-21 09:06:10|6281.98|6281.98|6282|6282|6282|6282|6281.98|6281.98|0
1634807190000|2021-10-21 09:06:30|6281.71|6281.71|6281.38|6281.38|6281.96|6281.96|6281.38|6281.38|0
1634807200000|2021-10-21 09:06:40|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|0
1634807220000|2021-10-21 09:07:00|6281.34|6281.34|6281.54|6281.54|6281.54|6281.54|6281.32|6281.32|0
1634807230000|2021-10-21 09:07:10|6280.83|6280.83|6280.31|6280.31|6280.83|6280.83|6280.31|6280.31|0
1634807240000|2021-10-21 09:07:20|6280.6|6280.6|6280.02|6280.02|6280.6|6280.6|6280.02|6280.02|0
1634807250000|2021-10-21 09:07:30|6279.78|6279.78|6279.75|6279.75|6279.78|6279.78|6279.75|6279.75|0
1634807260000|2021-10-21 09:07:40|6279.22|6279.22|6278.71|6278.71|6279.22|6279.22|6278.71|6278.71|0
1634807270000|2021-10-21 09:07:50|6278.48|6278.48|6278.48|6278.48|6278.48|6278.48|6278.24|6278.24|0
1634807280000|2021-10-21 09:08:00|6279.24|6279.24|6279.24|6279.24|6279.24|6279.24|6279.24|6279.24|0
1634807290000|2021-10-21 09:08:10|6279.53|6279.53|6279.82|6279.82|6280.06|6280.06|6279.53|6279.53|0
1634807300000|2021-10-21 09:08:20|6280.03|6280.03|6280.06|6280.06|6280.06|6280.06|6280.03|6280.03|0
1634807310000|2021-10-21 09:08:30|6279.82|6279.82|6279.82|6279.82|6279.82|6279.82|6279.82|6279.82|0
1634807320000|2021-10-21 09:08:40|6280.3|6280.3|6280.28|6280.28|6280.3|6280.3|6280.28|6280.28|0
1634807350000|2021-10-21 09:09:10|6280.04|6280.04|6277.93|6277.93|6280.04|6280.04|6277.93|6277.93|0
1634807360000|2021-10-21 09:09:20|6276.72|6276.72|6276.88|6276.88|6276.88|6276.88|6276.64|6276.64|0
1634807380000|2021-10-21 09:09:40|6276.64|6276.64|6276.64|6276.64|6276.64|6276.64|6276.64|6276.64|0
1634807390000|2021-10-21 09:09:50|6276.07|6276.07|6275.72|6275.72|6276.07|6276.07|6275.72|6275.72|0
1634807400000|2021-10-21 09:10:00|6275.05|6275.05|6274.34|6274.34|6275.05|6275.05|6274.34|6274.34|0
1634807410000|2021-10-21 09:10:10|6274.29|6274.29|6273.81|6273.81|6274.29|6274.29|6273.81|6273.81|0
1634807420000|2021-10-21 09:10:20|6273.86|6273.86|6274.34|6274.34|6274.34|6274.34|6273.86|6273.86|0
1634807440000|2021-10-21 09:10:40|6274.05|6274.05|6274.05|6274.05|6274.05|6274.05|6274.05|6274.05|0
1634807460000|2021-10-21 09:11:00|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|0
1634807470000|2021-10-21 09:11:10|6272.35|6272.35|6272.01|6272.01|6272.35|6272.35|6272.01|6272.01|0
1634807500000|2021-10-21 09:11:40|6272.23|6272.23|6272.23|6272.23|6272.23|6272.23|6272.23|6272.23|0
1634807510000|2021-10-21 09:11:50|6272.7|6272.7|6273.16|6273.16|6273.16|6273.16|6272.7|6272.7|0
1634807530000|2021-10-21 09:12:10|6273.45|6273.45|6273.43|6273.43|6273.45|6273.45|6273.43|6273.43|0
1634807540000|2021-10-21 09:12:20|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|0
1634807560000|2021-10-21 09:12:40|6273.48|6273.48|6273.26|6273.26|6273.48|6273.48|6273.26|6273.26|0
1634807570000|2021-10-21 09:12:50|6272.73|6272.73|6272.73|6272.73|6272.73|6272.73|6272.73|6272.73|0
1634807590000|2021-10-21 09:13:10|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|0
1634807600000|2021-10-21 09:13:20|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|0
1634807610000|2021-10-21 09:13:30|6272.04|6272.04|6269.38|6269.38|6272.04|6272.04|6269.36|6269.36|0
1634807620000|2021-10-21 09:13:40|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|0
1634807650000|2021-10-21 09:14:10|6269.26|6269.26|6269.06|6269.06|6269.28|6269.28|6269.06|6269.06|0
1634807660000|2021-10-21 09:14:20|6269.08|6269.08|6269.08|6269.08|6269.08|6269.08|6269.08|6269.08|0
1634807680000|2021-10-21 09:14:40|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|0
1634807700000|2021-10-21 09:15:00|6269.58|6269.58|6269.58|6269.58|6269.58|6269.58|6269.58|6269.58|0
1634807710000|2021-10-21 09:15:10|6270.05|6270.05|6270.25|6270.25|6270.48|6270.48|6270.05|6270.05|0
1634807720000|2021-10-21 09:15:20|6270.54|6270.54|6269.96|6269.96|6270.54|6270.54|6269.96|6269.96|0
1634807730000|2021-10-21 09:15:30|6269.93|6269.93|6269.93|6269.93|6270.51|6270.51|6269.93|6269.93|0
1634807740000|2021-10-21 09:15:40|6270.36|6270.36|6270.36|6270.36|6270.36|6270.36|6270.36|6270.36|0
1634807760000|2021-10-21 09:16:00|6270.14|6270.14|6270.86|6270.86|6270.86|6270.86|6270.14|6270.14|0
1634807800000|2021-10-21 09:16:40|6270.87|6270.87|6271.65|6271.65|6271.65|6271.65|6270.87|6270.87|0
1634807810000|2021-10-21 09:16:50|6271.64|6271.64|6271.64|6271.64|6271.64|6271.64|6271.64|6271.64|0
1634807820000|2021-10-21 09:17:00|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|0
1634807830000|2021-10-21 09:17:10|6271.91|6271.91|6272.27|6272.27|6272.27|6272.27|6271.91|6271.91|0
1634807840000|2021-10-21 09:17:20|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|0
1634807850000|2021-10-21 09:17:30|6273.65|6273.65|6273.41|6273.41|6273.65|6273.65|6273.41|6273.41|0
1634807860000|2021-10-21 09:17:40|6272.98|6272.98|6273.03|6273.03|6273.03|6273.03|6272.45|6272.45|0
1634807880000|2021-10-21 09:18:00|6273.32|6273.32|6273.56|6273.56|6273.56|6273.56|6273.32|6273.32|0
1634807890000|2021-10-21 09:18:10|6273.34|6273.34|6273.34|6273.34|6273.34|6273.34|6273.34|6273.34|0
1634807900000|2021-10-21 09:18:20|6273.1|6273.1|6271.77|6271.77|6273.1|6273.1|6271.77|6271.77|0
1634807920000|2021-10-21 09:18:40|6271.98|6271.98|6271.98|6271.98|6271.98|6271.98|6271.98|6271.98|0
1634807930000|2021-10-21 09:18:50|6272.22|6272.22|6272.44|6272.44|6272.44|6272.44|6272.22|6272.22|0
1634807940000|2021-10-21 09:19:00|6272.2|6272.2|6271.53|6271.53|6272.2|6272.2|6271.53|6271.53|0
1634807960000|2021-10-21 09:19:20|6270.71|6270.71|6269.32|6269.32|6270.71|6270.71|6269.32|6269.32|0
1634807970000|2021-10-21 09:19:30|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|0
1634807980000|2021-10-21 09:19:40|6268.86|6268.86|6268.8|6268.8|6268.86|6268.86|6268.8|6268.8|0
1634808010000|2021-10-21 09:20:10|6268.58|6268.58|6268.58|6268.58|6268.58|6268.58|6268.58|6268.58|0
1634808020000|2021-10-21 09:20:20|6265.85|6265.85|6265.85|6265.85|6265.85|6265.85|6265.84|6265.84|0
1634808030000|2021-10-21 09:20:30|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|0
1634808050000|2021-10-21 09:20:50|6264.73|6264.73|6264.73|6264.73|6264.73|6264.73|6264.71|6264.71|0
1634808070000|2021-10-21 09:21:10|6264.44|6264.44|6264.15|6264.15|6264.44|6264.44|6264.15|6264.15|0
1634808080000|2021-10-21 09:21:20|6264.59|6264.59|6264.87|6264.87|6264.87|6264.87|6264.37|6264.37|0
1634808090000|2021-10-21 09:21:30|6265.09|6265.09|6265.38|6265.38|6265.38|6265.38|6265.09|6265.09|0
1634808100000|2021-10-21 09:21:40|6266.33|6266.33|6266.07|6266.07|6266.33|6266.33|6266.07|6266.07|0
1634808110000|2021-10-21 09:21:50|6265.85|6265.85|6266.07|6266.07|6266.07|6266.07|6265.85|6265.85|0
1634808120000|2021-10-21 09:22:00|6266.55|6266.55|6266.57|6266.57|6266.57|6266.57|6266.33|6266.33|0
1634808140000|2021-10-21 09:22:20|6266.33|6266.33|6265.8|6265.8|6266.33|6266.33|6265.8|6265.8|0
1634808150000|2021-10-21 09:22:30|6265.59|6265.59|6267.01|6267.01|6267.01|6267.01|6265.59|6265.59|0
1634808160000|2021-10-21 09:22:40|6267.66|6267.66|6268.08|6268.08|6268.08|6268.08|6267.37|6267.37|0
1634808170000|2021-10-21 09:22:50|6267.65|6267.65|6267.65|6267.65|6267.65|6267.65|6267.65|6267.65|0
1634808180000|2021-10-21 09:23:00|6267.18|6267.18|6267.4|6267.4|6267.4|6267.4|6267.16|6267.16|0
1634808190000|2021-10-21 09:23:10|6267.61|6267.61|6267.54|6267.54|6267.61|6267.61|6267.54|6267.54|0
1634808200000|2021-10-21 09:23:20|6268.01|6268.01|6267.8|6267.8|6268.01|6268.01|6267.8|6267.8|0
1634808210000|2021-10-21 09:23:30|6267.08|6267.08|6266.63|6266.63|6267.08|6267.08|6266.63|6266.63|0
1634808230000|2021-10-21 09:23:50|6266.41|6266.41|6266.43|6266.43|6266.43|6266.43|6266.41|6266.41|0
1634808240000|2021-10-21 09:24:00|6266.4|6266.4|6266.69|6266.69|6266.69|6266.69|6266.4|6266.4|0
1634808260000|2021-10-21 09:24:20|6266.4|6266.4|6266.4|6266.4|6266.4|6266.4|6266.4|6266.4|0
1634808270000|2021-10-21 09:24:30|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|0
1634808280000|2021-10-21 09:24:40|6266.08|6266.08|6263.72|6263.72|6266.08|6266.08|6263.72|6263.72|0
1634808290000|2021-10-21 09:24:50|6263.43|6263.43|6262.98|6262.98|6263.43|6263.43|6262.98|6262.98|0
1634808300000|2021-10-21 09:25:00|6263.27|6263.27|6262.26|6262.26|6263.27|6263.27|6262.26|6262.26|0
1634808310000|2021-10-21 09:25:10|6262.55|6262.55|6263.13|6263.13|6263.13|6263.13|6262.48|6262.48|0
1634808320000|2021-10-21 09:25:20|6262.91|6262.91|6262.55|6262.55|6263.13|6263.13|6262.55|6262.55|0
1634808330000|2021-10-21 09:25:30|6261.91|6261.91|6261.91|6261.91|6261.91|6261.91|6261.91|6261.91|0
1634808340000|2021-10-21 09:25:40|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|0
1634808360000|2021-10-21 09:26:00|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|0
1634808380000|2021-10-21 09:26:20|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|0
1634808400000|2021-10-21 09:26:40|6261.45|6261.45|6261.45|6261.45|6261.45|6261.45|6261.45|6261.45|0
1634808410000|2021-10-21 09:26:50|6262.31|6262.31|6262.12|6262.12|6262.31|6262.31|6261.88|6261.88|0
1634808420000|2021-10-21 09:27:00|6262.36|6262.36|6261.72|6261.72|6262.36|6262.36|6261.72|6261.72|0
1634808450000|2021-10-21 09:27:30|6262.01|6262.01|6261.72|6261.72|6262.01|6262.01|6261.72|6261.72|0
1634808460000|2021-10-21 09:27:40|6261.49|6261.49|6261.49|6261.49|6261.49|6261.49|6261.49|6261.49|0
1634808470000|2021-10-21 09:27:50|6262.71|6262.71|6262.71|6262.71|6262.71|6262.71|6262.71|6262.71|0
1634808480000|2021-10-21 09:28:00|6262.13|6262.13|6262.42|6262.42|6262.42|6262.42|6262.13|6262.13|0
1634808490000|2021-10-21 09:28:10|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|0
1634808500000|2021-10-21 09:28:20|6262.37|6262.37|6262.61|6262.61|6262.61|6262.61|6262.37|6262.37|0
1634808510000|2021-10-21 09:28:30|6262.9|6262.9|6262.9|6262.9|6263.19|6263.19|6262.9|6262.9|0
1634808520000|2021-10-21 09:28:40|6262.91|6262.91|6262.91|6262.91|6262.91|6262.91|6262.91|6262.91|0
1634808540000|2021-10-21 09:29:00|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|0
1634808550000|2021-10-21 09:29:10|6262.34|6262.34|6259.75|6259.75|6262.34|6262.34|6259.75|6259.75|0
1634808560000|2021-10-21 09:29:20|6259.46|6259.46|6259.27|6259.27|6260.49|6260.49|6259.27|6259.27|0
1634808570000|2021-10-21 09:29:30|6260.06|6260.06|6258.98|6258.98|6260.06|6260.06|6258.98|6258.98|0
1634808580000|2021-10-21 09:29:40|6258.52|6258.52|6258.45|6258.45|6259.27|6259.27|6258.45|6258.45|0
1634808590000|2021-10-21 09:29:50|6257.74|6257.74|6258.61|6258.61|6259.03|6259.03|6257.74|6257.74|0
1634808600000|2021-10-21 09:30:00|6259.19|6259.19|6259.08|6259.08|6259.48|6259.48|6258.61|6258.61|0
1634808610000|2021-10-21 09:30:10|6259.3|6259.3|6259.88|6259.88|6259.88|6259.88|6258.82|6258.82|0
1634808620000|2021-10-21 09:30:20|6259.59|6259.59|6261.29|6261.29|6261.29|6261.29|6259.59|6259.59|0
1634808630000|2021-10-21 09:30:30|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|0
1634808640000|2021-10-21 09:30:40|6261.29|6261.29|6261.76|6261.76|6261.76|6261.76|6261.29|6261.29|0
1634808650000|2021-10-21 09:30:50|6261.48|6261.48|6261.49|6261.49|6261.49|6261.49|6261.48|6261.48|0
1634808660000|2021-10-21 09:31:00|6261.48|6261.48|6260.78|6260.78|6261.48|6261.48|6260.78|6260.78|0
1634808680000|2021-10-21 09:31:20|6262.05|6262.05|6261.76|6261.76|6262.05|6262.05|6261.48|6261.48|0
1634808690000|2021-10-21 09:31:30|6262.34|6262.34|6262.07|6262.07|6262.34|6262.34|6262.05|6262.05|0
1634808700000|2021-10-21 09:31:40|6262.05|6262.05|6262.07|6262.07|6262.07|6262.07|6262.05|6262.05|0
1634808720000|2021-10-21 09:32:00|6262.11|6262.11|6262.2|6262.2|6262.8|6262.8|6262.09|6262.09|0
1634808730000|2021-10-21 09:32:10|6261.91|6261.91|6261.14|6261.14|6261.91|6261.91|6261.14|6261.14|0
1634808770000|2021-10-21 09:32:50|6260.91|6260.91|6262.01|6262.01|6262.59|6262.59|6260.91|6260.91|0
1634808780000|2021-10-21 09:33:00|6262.25|6262.25|6262.3|6262.3|6262.83|6262.83|6262.25|6262.25|0
1634808790000|2021-10-21 09:33:10|6262.59|6262.59|6263.5|6263.5|6263.5|6263.5|6262.59|6262.59|0
1634808800000|2021-10-21 09:33:20|6264.36|6264.36|6265.4|6265.4|6265.69|6265.69|6264.36|6264.36|0
1634808810000|2021-10-21 09:33:30|6265.69|6265.69|6265.69|6265.69|6265.69|6265.69|6265.69|6265.69|0
1634808820000|2021-10-21 09:33:40|6265.16|6265.16|6265.45|6265.45|6265.74|6265.74|6265.16|6265.16|0
1634808830000|2021-10-21 09:33:50|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|0
1634808840000|2021-10-21 09:34:00|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|0
1634808850000|2021-10-21 09:34:10|6265.74|6265.74|6265.18|6265.18|6265.74|6265.74|6264.87|6264.87|0
1634808870000|2021-10-21 09:34:30|6265.76|6265.76|6264.89|6264.89|6265.76|6265.76|6264.89|6264.89|0
1634808880000|2021-10-21 09:34:40|6265.76|6265.76|6264.12|6264.12|6265.76|6265.76|6264.12|6264.12|0
1634808890000|2021-10-21 09:34:50|6264.36|6264.36|6264.65|6264.65|6264.65|6264.65|6264.36|6264.36|0
1634808900000|2021-10-21 09:35:00|6265.52|6265.52|6263.46|6263.46|6265.52|6265.52|6263.43|6263.43|0
1634808910000|2021-10-21 09:35:10|6264.03|6264.03|6263.46|6263.46|6264.03|6264.03|6263.46|6263.46|0
1634808930000|2021-10-21 09:35:30|6264.51|6264.51|6264.22|6264.22|6264.51|6264.51|6264.22|6264.22|0
1634808940000|2021-10-21 09:35:40|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|0
1634808960000|2021-10-21 09:36:00|6264|6264|6263.48|6263.48|6264|6264|6263.48|6263.48|0
1634808970000|2021-10-21 09:36:10|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|0
1634808980000|2021-10-21 09:36:20|6262.98|6262.98|6262.98|6262.98|6262.98|6262.98|6262.98|6262.98|0
1634808990000|2021-10-21 09:36:30|6263.21|6263.21|6263.21|6263.21|6263.21|6263.21|6263.21|6263.21|0
1634809010000|2021-10-21 09:36:50|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1634809020000|2021-10-21 09:37:00|6262.98|6262.98|6262.92|6262.92|6262.98|6262.98|6262.92|6262.92|0
1634809030000|2021-10-21 09:37:10|6262.68|6262.68|6261.24|6261.24|6262.68|6262.68|6261.17|6261.17|0
1634809040000|2021-10-21 09:37:20|6261.67|6261.67|6261.24|6261.24|6261.67|6261.67|6261.24|6261.24|0
1634809050000|2021-10-21 09:37:30|6261.21|6261.21|6261.21|6261.21|6261.21|6261.21|6261.21|6261.21|0
1634809060000|2021-10-21 09:37:40|6261.18|6261.18|6261.41|6261.41|6261.41|6261.41|6261.18|6261.18|0
1634809070000|2021-10-21 09:37:50|6262.06|6262.06|6262.54|6262.54|6262.54|6262.54|6262.06|6262.06|0
1634809080000|2021-10-21 09:38:00|6263.11|6263.11|6263.11|6263.11|6263.11|6263.11|6263.11|6263.11|0
1634809100000|2021-10-21 09:38:20|6262.82|6262.82|6263.69|6263.69|6263.69|6263.69|6262.82|6262.82|0
1634809110000|2021-10-21 09:38:30|6263.48|6263.48|6263.48|6263.48|6263.48|6263.48|6263.48|6263.48|0
1634809120000|2021-10-21 09:38:40|6263|6263|6263|6263|6263|6263|6263|6263|0
1634809140000|2021-10-21 09:39:00|6262.42|6262.42|6262.13|6262.13|6262.42|6262.42|6262.13|6262.13|0
1634809150000|2021-10-21 09:39:10|6262.35|6262.35|6262.35|6262.35|6262.35|6262.35|6262.35|6262.35|0
1634809160000|2021-10-21 09:39:20|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|0
1634809170000|2021-10-21 09:39:30|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|0
1634809180000|2021-10-21 09:39:40|6261.54|6261.54|6261.47|6261.47|6261.54|6261.54|6261.47|6261.47|0
1634809200000|2021-10-21 09:40:00|6261|6261|6259.97|6259.97|6261|6261|6259.75|6259.75|0
1634809220000|2021-10-21 09:40:20|6260.2|6260.2|6259.41|6259.41|6260.2|6260.2|6259.41|6259.41|0
1634809230000|2021-10-21 09:40:30|6260.27|6260.27|6260.27|6260.27|6260.27|6260.27|6260.27|6260.27|0
1634809240000|2021-10-21 09:40:40|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|0
1634809260000|2021-10-21 09:41:00|6260.08|6260.08|6259.87|6259.87|6260.08|6260.08|6259.87|6259.87|0
1634809280000|2021-10-21 09:41:20|6259.63|6259.63|6259.87|6259.87|6259.87|6259.87|6259.63|6259.63|0
1634809310000|2021-10-21 09:41:50|6259.58|6259.58|6259.15|6259.15|6259.58|6259.58|6258.91|6258.91|0
1634809370000|2021-10-21 09:42:50|6259.37|6259.37|6259.6|6259.6|6259.6|6259.6|6259.37|6259.37|0
1634809390000|2021-10-21 09:43:10|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|0
1634809400000|2021-10-21 09:43:20|6259.15|6259.15|6259.44|6259.44|6259.44|6259.44|6259.15|6259.15|0
1634809410000|2021-10-21 09:43:30|6259.15|6259.15|6259.15|6259.15|6259.15|6259.15|6259.15|6259.15|0
1634809440000|2021-10-21 09:44:00|6259.6|6259.6|6259.49|6259.49|6260.18|6260.18|6259.49|6259.49|0
1634809450000|2021-10-21 09:44:10|6258.82|6258.82|6259.25|6259.25|6259.25|6259.25|6258.82|6258.82|0
1634809480000|2021-10-21 09:44:40|6259.47|6259.47|6259.99|6259.99|6259.99|6259.99|6259.47|6259.47|0
1634809490000|2021-10-21 09:44:50|6259.42|6259.42|6259.89|6259.89|6259.89|6259.89|6259.42|6259.42|0
1634809500000|2021-10-21 09:45:00|6259.42|6259.42|6259.42|6259.42|6259.42|6259.42|6259.42|6259.42|0
1634809510000|2021-10-21 09:45:10|6259.65|6259.65|6257.49|6257.49|6259.65|6259.65|6257.49|6257.49|0
1634809520000|2021-10-21 09:45:20|6258.35|6258.35|6257.5|6257.5|6258.35|6258.35|6257.5|6257.5|0
1634809540000|2021-10-21 09:45:40|6257.26|6257.26|6257.5|6257.5|6257.5|6257.5|6257.26|6257.26|0
1634809550000|2021-10-21 09:45:50|6257.18|6257.18|6256.13|6256.13|6257.18|6257.18|6256.13|6256.13|0
1634809560000|2021-10-21 09:46:00|6255.91|6255.91|6252.74|6252.74|6255.91|6255.91|6252.45|6252.45|0
1634809570000|2021-10-21 09:46:10|6252.45|6252.45|6251.74|6251.74|6252.45|6252.45|6251.74|6251.74|0
1634809580000|2021-10-21 09:46:20|6251.7|6251.7|6251.91|6251.91|6251.91|6251.91|6251.68|6251.68|0
1634809600000|2021-10-21 09:46:40|6252.15|6252.15|6250.67|6250.67|6252.15|6252.15|6250.38|6250.38|0
1634809610000|2021-10-21 09:46:50|6250.91|6250.91|6250.87|6250.87|6250.91|6250.91|6250.87|6250.87|0
1634809620000|2021-10-21 09:47:00|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|0
1634809630000|2021-10-21 09:47:10|6251.31|6251.31|6250.94|6250.94|6251.31|6251.31|6250.94|6250.94|0
1634809660000|2021-10-21 09:47:40|6251.23|6251.23|6250.94|6250.94|6251.23|6251.23|6250.94|6250.94|0
1634809670000|2021-10-21 09:47:50|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|0
1634809680000|2021-10-21 09:48:00|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|0
1634809690000|2021-10-21 09:48:10|6250.19|6250.19|6250.94|6250.94|6250.94|6250.94|6250.19|6250.19|0
1634809720000|2021-10-21 09:48:40|6249.99|6249.99|6249.75|6249.75|6249.99|6249.99|6249.75|6249.75|0
1634809730000|2021-10-21 09:48:50|6249.73|6249.73|6247.95|6247.95|6249.73|6249.73|6247.95|6247.95|0
1634809740000|2021-10-21 09:49:00|6247.52|6247.52|6248.39|6248.39|6248.39|6248.39|6247.52|6247.52|0
1634809750000|2021-10-21 09:49:10|6249.04|6249.04|6250.47|6250.47|6250.76|6250.76|6249.04|6249.04|0
1634809760000|2021-10-21 09:49:20|6250.69|6250.69|6250.73|6250.73|6250.73|6250.73|6250.26|6250.26|0
1634809770000|2021-10-21 09:49:30|6251.16|6251.16|6250.3|6250.3|6251.16|6251.16|6250.3|6250.3|0
1634809780000|2021-10-21 09:49:40|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1634809800000|2021-10-21 09:50:00|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|0
1634809810000|2021-10-21 09:50:10|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|0
1634809820000|2021-10-21 09:50:20|6250.38|6250.38|6250.81|6250.81|6250.81|6250.81|6250.09|6250.09|0
1634809830000|2021-10-21 09:50:30|6250.57|6250.57|6249.85|6249.85|6250.57|6250.57|6249.81|6249.81|0
1634809840000|2021-10-21 09:50:40|6249.89|6249.89|6249.95|6249.95|6249.95|6249.95|6249.89|6249.89|0
1634809850000|2021-10-21 09:50:50|6249.51|6249.51|6249.95|6249.95|6249.95|6249.95|6249.51|6249.51|0
1634809860000|2021-10-21 09:51:00|6250.23|6250.23|6249.95|6249.95|6250.23|6250.23|6249.95|6249.95|0
1634809880000|2021-10-21 09:51:20|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|0
1634809890000|2021-10-21 09:51:30|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|0
1634809900000|2021-10-21 09:51:40|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|0
1634809920000|2021-10-21 09:52:00|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|0
1634809930000|2021-10-21 09:52:10|6250.52|6250.52|6250.81|6250.81|6250.81|6250.81|6250.52|6250.52|0
1634809940000|2021-10-21 09:52:20|6251.1|6251.1|6251.79|6251.79|6251.79|6251.79|6251.1|6251.1|0
1634809950000|2021-10-21 09:52:30|6251.51|6251.51|6251.51|6251.51|6251.51|6251.51|6251.51|6251.51|0
1634809960000|2021-10-21 09:52:40|6251.53|6251.53|6252.01|6252.01|6252.01|6252.01|6251.53|6251.53|0
1634809970000|2021-10-21 09:52:50|6251.79|6251.79|6252.51|6252.51|6252.51|6252.51|6251.79|6251.79|0
1634809980000|2021-10-21 09:53:00|6252.99|6252.99|6253.28|6253.28|6253.28|6253.28|6252.99|6252.99|0
1634809990000|2021-10-21 09:53:10|6253.04|6253.04|6252.46|6252.46|6253.04|6253.04|6252.46|6252.46|0
1634810010000|2021-10-21 09:53:30|6253.04|6253.04|6253.04|6253.04|6253.04|6253.04|6253.04|6253.04|0
1634810020000|2021-10-21 09:53:40|6254.11|6254.11|6253.72|6253.72|6254.35|6254.35|6253.71|6253.71|0
1634810030000|2021-10-21 09:53:50|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|0
1634810040000|2021-10-21 09:54:00|6254.18|6254.18|6254.2|6254.2|6254.2|6254.2|6254.18|6254.18|0
1634810050000|2021-10-21 09:54:10|6253.51|6253.51|6254.08|6254.08|6254.08|6254.08|6253.51|6253.51|0
1634810060000|2021-10-21 09:54:20|6254.32|6254.32|6254.32|6254.32|6254.32|6254.32|6254.32|6254.32|0
1634810080000|2021-10-21 09:54:40|6253.79|6253.79|6252.33|6252.33|6253.79|6253.79|6252.26|6252.26|0
1634810090000|2021-10-21 09:54:50|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|0
1634810110000|2021-10-21 09:55:10|6252.83|6252.83|6254|6254|6254|6254|6252.83|6252.83|0
1634810130000|2021-10-21 09:55:30|6253.77|6253.77|6254|6254|6254|6254|6253.77|6253.77|0
1634810150000|2021-10-21 09:55:50|6253.79|6253.79|6254.22|6254.22|6254.22|6254.22|6253.79|6253.79|0
1634810160000|2021-10-21 09:56:00|6254.28|6254.28|6254.57|6254.57|6254.57|6254.57|6254.28|6254.28|0
1634810170000|2021-10-21 09:56:10|6254.59|6254.59|6254.6|6254.6|6254.6|6254.6|6254.37|6254.37|0
1634810220000|2021-10-21 09:57:00|6255.18|6255.18|6255.85|6255.85|6255.85|6255.85|6255.18|6255.18|0
1634810240000|2021-10-21 09:57:20|6255.64|6255.64|6255.87|6255.87|6255.87|6255.87|6255.16|6255.16|0
1634810250000|2021-10-21 09:57:30|6255.64|6255.64|6254.73|6254.73|6255.64|6255.64|6254.73|6254.73|0
1634810260000|2021-10-21 09:57:40|6253.86|6253.86|6253.62|6253.62|6253.86|6253.86|6253.62|6253.62|0
1634810270000|2021-10-21 09:57:50|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|0
1634810280000|2021-10-21 09:58:00|6253.56|6253.56|6254.04|6254.04|6254.04|6254.04|6253.56|6253.56|0
1634810290000|2021-10-21 09:58:10|6254.62|6254.62|6254.59|6254.59|6254.62|6254.62|6254.59|6254.59|0
1634810300000|2021-10-21 09:58:20|6254.38|6254.38|6254.38|6254.38|6254.38|6254.38|6254.38|6254.38|0
1634810310000|2021-10-21 09:58:30|6253.56|6253.56|6252.6|6252.6|6253.56|6253.56|6252.6|6252.6|0
1634810340000|2021-10-21 09:59:00|6253.18|6253.18|6254.09|6254.09|6254.09|6254.09|6252.89|6252.89|0
1634810350000|2021-10-21 09:59:10|6254.73|6254.73|6255.05|6255.05|6255.28|6255.28|6254.73|6254.73|0
1634810360000|2021-10-21 09:59:20|6255.28|6255.28|6253.87|6253.87|6255.28|6255.28|6253.87|6253.87|0
1634810370000|2021-10-21 09:59:30|6253.64|6253.64|6253.64|6253.64|6253.64|6253.64|6253.64|6253.64|0
1634810380000|2021-10-21 09:59:40|6253.6|6253.6|6253.56|6253.56|6253.6|6253.6|6253.56|6253.56|0
1634810390000|2021-10-21 09:59:50|6253.77|6253.77|6253.77|6253.77|6253.77|6253.77|6253.77|6253.77|0
1634810400000|2021-10-21 10:00:00|6253.81|6253.81|6255.1|6255.1|6255.1|6255.1|6253.81|6253.81|0
1634810410000|2021-10-21 10:00:10|6255.32|6255.32|6255.32|6255.32|6255.32|6255.32|6255.32|6255.32|0
1634810420000|2021-10-21 10:00:20|6255.38|6255.38|6255.38|6255.38|6255.38|6255.38|6255.38|6255.38|0
1634810430000|2021-10-21 10:00:30|6254.11|6254.11|6254.11|6254.11|6254.11|6254.11|6254.11|6254.11|0
1634810440000|2021-10-21 10:00:40|6254.4|6254.4|6255.54|6255.54|6255.54|6255.54|6254.4|6254.4|0
1634810450000|2021-10-21 10:00:50|6255.83|6255.83|6255.83|6255.83|6255.83|6255.83|6255.83|6255.83|0
1634810460000|2021-10-21 10:01:00|6255.59|6255.59|6255.59|6255.59|6255.59|6255.59|6255.59|6255.59|0
1634810470000|2021-10-21 10:01:10|6255.88|6255.88|6256.36|6256.36|6256.36|6256.36|6255.88|6255.88|0
1634810480000|2021-10-21 10:01:20|6256.57|6256.57|6255.88|6255.88|6256.57|6256.57|6255.88|6255.88|0
1634810500000|2021-10-21 10:01:40|6256.17|6256.17|6256.17|6256.17|6256.17|6256.17|6256.17|6256.17|0
1634810510000|2021-10-21 10:01:50|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|0
1634810530000|2021-10-21 10:02:10|6256.1|6256.1|6256.08|6256.08|6256.1|6256.1|6256.08|6256.08|0
1634810550000|2021-10-21 10:02:30|6255.5|6255.5|6254.73|6254.73|6255.5|6255.5|6254.73|6254.73|0
1634810560000|2021-10-21 10:02:40|6254.06|6254.06|6253.84|6253.84|6254.06|6254.06|6253.84|6253.84|0
1634810570000|2021-10-21 10:02:50|6254.13|6254.13|6254.13|6254.13|6254.13|6254.13|6254.13|6254.13|0
1634810580000|2021-10-21 10:03:00|6254.85|6254.85|6256|6256|6256|6256|6254.85|6254.85|0
1634810600000|2021-10-21 10:03:20|6256.24|6256.24|6255.42|6255.42|6256.24|6256.24|6255.2|6255.2|0
1634810620000|2021-10-21 10:03:40|6255.2|6255.2|6254.99|6254.99|6255.2|6255.2|6254.99|6254.99|0
1634810640000|2021-10-21 10:04:00|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|0
1634810650000|2021-10-21 10:04:10|6254.99|6254.99|6255.2|6255.2|6255.2|6255.2|6254.99|6254.99|0
1634810660000|2021-10-21 10:04:20|6255.22|6255.22|6255.48|6255.48|6255.68|6255.68|6255.22|6255.22|0
1634810670000|2021-10-21 10:04:30|6255.01|6255.01|6254.79|6254.79|6255.01|6255.01|6254.79|6254.79|0
1634810680000|2021-10-21 10:04:40|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|0
1634810690000|2021-10-21 10:04:50|6254.54|6254.54|6253.15|6253.15|6254.54|6254.54|6253.15|6253.15|0
1634810700000|2021-10-21 10:05:00|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|0
1634810720000|2021-10-21 10:05:20|6251.86|6251.86|6251.86|6251.86|6251.86|6251.86|6251.86|6251.86|0
1634810730000|2021-10-21 10:05:30|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|0
1634810750000|2021-10-21 10:05:50|6252.87|6252.87|6252.08|6252.08|6252.87|6252.87|6252.08|6252.08|0
1634810760000|2021-10-21 10:06:00|6252.29|6252.29|6252.1|6252.1|6252.53|6252.53|6252.1|6252.1|0
1634810770000|2021-10-21 10:06:10|6252.39|6252.39|6251.87|6251.87|6252.39|6252.39|6251.87|6251.87|0
1634810780000|2021-10-21 10:06:20|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|0
1634810790000|2021-10-21 10:06:30|6250.89|6250.89|6250.56|6250.56|6250.91|6250.91|6250.56|6250.56|0
1634810800000|2021-10-21 10:06:40|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|0
1634810810000|2021-10-21 10:06:50|6250.56|6250.56|6250.32|6250.32|6250.56|6250.56|6250.32|6250.32|0
1634810820000|2021-10-21 10:07:00|6250.56|6250.56|6250.34|6250.34|6250.56|6250.56|6250.34|6250.34|0
1634810830000|2021-10-21 10:07:10|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|0
1634810850000|2021-10-21 10:07:30|6249.54|6249.54|6249.36|6249.36|6249.6|6249.6|6249.36|6249.36|0
1634810860000|2021-10-21 10:07:40|6249.42|6249.42|6250.14|6250.14|6250.14|6250.14|6249.42|6249.42|0
1634810870000|2021-10-21 10:07:50|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|0
1634810880000|2021-10-21 10:08:00|6250.14|6250.14|6250.14|6250.14|6250.14|6250.14|6250.14|6250.14|0
1634810910000|2021-10-21 10:08:30|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|0
1634810920000|2021-10-21 10:08:40|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|0
1634810950000|2021-10-21 10:09:10|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|0
1634810970000|2021-10-21 10:09:30|6250.14|6250.14|6250.35|6250.35|6250.35|6250.35|6250.14|6250.14|0
1634810980000|2021-10-21 10:09:40|6249.83|6249.83|6249.75|6249.75|6249.83|6249.83|6249.75|6249.75|0
1634811020000|2021-10-21 10:10:20|6249.96|6249.96|6249.96|6249.96|6249.96|6249.96|6249.96|6249.96|0
1634811040000|2021-10-21 10:10:40|6250.44|6250.44|6250.44|6250.44|6250.44|6250.44|6250.44|6250.44|0
1634811050000|2021-10-21 10:10:50|6250.95|6250.95|6250.68|6250.68|6250.95|6250.95|6250.68|6250.68|0
1634811060000|2021-10-21 10:11:00|6250.66|6250.66|6250.87|6250.87|6250.87|6250.87|6250.66|6250.66|0
1634811070000|2021-10-21 10:11:10|6250.44|6250.44|6250.15|6250.15|6250.44|6250.44|6250.15|6250.15|0
1634811110000|2021-10-21 10:11:50|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|0
1634811120000|2021-10-21 10:12:00|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|0
1634811130000|2021-10-21 10:12:10|6249.69|6249.69|6250.74|6250.74|6250.74|6250.74|6249.69|6249.69|0
1634811140000|2021-10-21 10:12:20|6251.27|6251.27|6251.27|6251.27|6251.27|6251.27|6251.27|6251.27|0
1634811180000|2021-10-21 10:13:00|6251.28|6251.28|6251.28|6251.28|6251.28|6251.28|6251.28|6251.28|0
1634811190000|2021-10-21 10:13:10|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|0
1634811210000|2021-10-21 10:13:30|6252.45|6252.45|6252.45|6252.45|6252.45|6252.45|6252.45|6252.45|0
1634811220000|2021-10-21 10:13:40|6252.17|6252.17|6251.88|6251.88|6252.17|6252.17|6251.88|6251.88|0
1634811240000|2021-10-21 10:14:00|6251.85|6251.85|6250.39|6250.39|6251.85|6251.85|6250.39|6250.39|0
1634811250000|2021-10-21 10:14:10|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|0
1634811270000|2021-10-21 10:14:30|6249.78|6249.78|6250.35|6250.35|6250.35|6250.35|6249.78|6249.78|0
1634811280000|2021-10-21 10:14:40|6250.22|6250.22|6250.22|6250.22|6250.22|6250.22|6250.22|6250.22|0
1634811300000|2021-10-21 10:15:00|6250.19|6250.19|6250.19|6250.19|6250.19|6250.19|6250.19|6250.19|0
1634811310000|2021-10-21 10:15:10|6249.61|6249.61|6249.09|6249.09|6249.61|6249.61|6248.8|6248.8|0
1634811320000|2021-10-21 10:15:20|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|0
1634811340000|2021-10-21 10:15:40|6248.63|6248.63|6247.77|6247.77|6248.63|6248.63|6247.77|6247.77|0
1634811350000|2021-10-21 10:15:50|6247.74|6247.74|6247.31|6247.31|6247.74|6247.74|6247.31|6247.31|0
1634811370000|2021-10-21 10:16:10|6246.73|6246.73|6246.2|6246.2|6246.73|6246.73|6246.2|6246.2|0
1634811380000|2021-10-21 10:16:20|6245.96|6245.96|6245.96|6245.96|6245.96|6245.96|6245.96|6245.96|0
1634811390000|2021-10-21 10:16:30|6245.67|6245.67|6246.25|6246.25|6246.25|6246.25|6245.67|6245.67|0
1634811410000|2021-10-21 10:16:50|6246.47|6246.47|6246.71|6246.71|6246.71|6246.71|6246.47|6246.47|0
1634811420000|2021-10-21 10:17:00|6246.99|6246.99|6248.68|6248.68|6248.68|6248.68|6246.99|6246.99|0
1634811430000|2021-10-21 10:17:10|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|0
1634811440000|2021-10-21 10:17:20|6249.35|6249.35|6249.35|6249.35|6249.35|6249.35|6249.35|6249.35|0
1634811450000|2021-10-21 10:17:30|6249.06|6249.06|6248.1|6248.1|6249.06|6249.06|6248.1|6248.1|0
1634811460000|2021-10-21 10:17:40|6248.39|6248.39|6248.39|6248.39|6248.39|6248.39|6248.39|6248.39|0
1634811470000|2021-10-21 10:17:50|6248.68|6248.68|6249.15|6249.15|6249.15|6249.15|6248.68|6248.68|0
1634811480000|2021-10-21 10:18:00|6249.58|6249.58|6249.16|6249.16|6249.82|6249.82|6249.14|6249.14|0
1634811490000|2021-10-21 10:18:10|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|0
1634811510000|2021-10-21 10:18:30|6248.9|6248.9|6249.48|6249.48|6249.48|6249.48|6248.9|6248.9|0
1634811520000|2021-10-21 10:18:40|6249.19|6249.19|6249.19|6249.19|6249.19|6249.19|6249.19|6249.19|0
1634811530000|2021-10-21 10:18:50|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|0
1634811540000|2021-10-21 10:19:00|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|0
1634811550000|2021-10-21 10:19:10|6248.82|6248.82|6248.82|6248.82|6248.82|6248.82|6248.82|6248.82|0
1634811580000|2021-10-21 10:19:40|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|0
1634811590000|2021-10-21 10:19:50|6247.6|6247.6|6247.6|6247.6|6247.6|6247.6|6247.6|6247.6|0
1634811610000|2021-10-21 10:20:10|6247.36|6247.36|6247.15|6247.15|6247.36|6247.36|6247.15|6247.15|0
1634811620000|2021-10-21 10:20:20|6246.91|6246.91|6245.82|6245.82|6246.91|6246.91|6245.82|6245.82|0
1634811630000|2021-10-21 10:20:30|6245.78|6245.78|6245.35|6245.35|6245.78|6245.78|6245.35|6245.35|0
1634811640000|2021-10-21 10:20:40|6244.63|6244.63|6244.42|6244.42|6244.63|6244.63|6244.42|6244.42|0
1634811650000|2021-10-21 10:20:50|6244.63|6244.63|6244.34|6244.34|6244.63|6244.63|6244.34|6244.34|0
1634811660000|2021-10-21 10:21:00|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|0
1634811670000|2021-10-21 10:21:10|6244.15|6244.15|6244.15|6244.15|6244.15|6244.15|6244.15|6244.15|0
1634811690000|2021-10-21 10:21:30|6243.57|6243.57|6240.75|6240.75|6243.57|6243.57|6240.75|6240.75|0
1634811700000|2021-10-21 10:21:40|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|0
1634811710000|2021-10-21 10:21:50|6239.41|6239.41|6239.37|6239.37|6239.41|6239.41|6239.37|6239.37|0
1634811730000|2021-10-21 10:22:10|6239.14|6239.14|6238.12|6238.12|6239.14|6239.14|6238.12|6238.12|0
1634811740000|2021-10-21 10:22:20|6237.69|6237.69|6237.06|6237.06|6237.69|6237.69|6237.04|6237.04|0
1634811750000|2021-10-21 10:22:30|6236.48|6236.48|6235.9|6235.9|6236.48|6236.48|6235.9|6235.9|0
1634811760000|2021-10-21 10:22:40|6236.19|6236.19|6236.19|6236.19|6236.19|6236.19|6236.19|6236.19|0
1634811770000|2021-10-21 10:22:50|6235.5|6235.5|6235.79|6235.79|6235.79|6235.79|6235.5|6235.5|0
1634811780000|2021-10-21 10:23:00|6236.08|6236.08|6236.08|6236.08|6236.08|6236.08|6236.08|6236.08|0
1634811790000|2021-10-21 10:23:10|6236.09|6236.09|6235.52|6235.52|6236.09|6236.09|6235.52|6235.52|0
1634811820000|2021-10-21 10:23:40|6235.73|6235.73|6235.06|6235.06|6235.73|6235.73|6235.06|6235.06|0
1634811830000|2021-10-21 10:23:50|6234.82|6234.82|6235.86|6235.86|6235.86|6235.86|6234.82|6234.82|0
1634811840000|2021-10-21 10:24:00|6236.84|6236.84|6237.09|6237.09|6237.09|6237.09|6236.84|6236.84|0
1634811850000|2021-10-21 10:24:10|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|0
1634811860000|2021-10-21 10:24:20|6237.09|6237.09|6236.86|6236.86|6237.09|6237.09|6236.86|6236.86|0
1634811890000|2021-10-21 10:24:50|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1634811920000|2021-10-21 10:25:20|6237.38|6237.38|6237.38|6237.38|6237.38|6237.38|6237.38|6237.38|0
1634811930000|2021-10-21 10:25:30|6237.67|6237.67|6238.36|6238.36|6238.36|6238.36|6237.67|6237.67|0
1634811940000|2021-10-21 10:25:40|6238.13|6238.13|6238.7|6238.7|6238.7|6238.7|6238.13|6238.13|0
1634811950000|2021-10-21 10:25:50|6237.84|6237.84|6237.6|6237.6|6237.84|6237.84|6237.6|6237.6|0
1634811970000|2021-10-21 10:26:10|6237.38|6237.38|6237.38|6237.38|6237.62|6237.62|6237.38|6237.38|0
1634811990000|2021-10-21 10:26:30|6237.34|6237.34|6237.11|6237.11|6237.34|6237.34|6237.11|6237.11|0
1634812000000|2021-10-21 10:26:40|6236.82|6236.82|6236.79|6236.79|6236.82|6236.82|6236.79|6236.79|0
1634812040000|2021-10-21 10:27:20|6236.78|6236.78|6236.78|6236.78|6236.78|6236.78|6236.78|6236.78|0
1634812050000|2021-10-21 10:27:30|6236.56|6236.56|6236.11|6236.11|6236.56|6236.56|6236.11|6236.11|0
1634812060000|2021-10-21 10:27:40|6236.07|6236.07|6235.11|6235.11|6236.09|6236.09|6235.11|6235.11|0
1634812070000|2021-10-21 10:27:50|6235.08|6235.08|6234.77|6234.77|6235.08|6235.08|6234.77|6234.77|0
1634812080000|2021-10-21 10:28:00|6234.76|6234.76|6234.04|6234.04|6234.79|6234.79|6234.04|6234.04|0
1634812090000|2021-10-21 10:28:10|6233.76|6233.76|6233.73|6233.73|6234.02|6234.02|6233.73|6233.73|0
1634812100000|2021-10-21 10:28:20|6234.21|6234.21|6234.21|6234.21|6234.21|6234.21|6234.21|6234.21|0
1634812140000|2021-10-21 10:29:00|6234.45|6234.45|6234.9|6234.9|6234.9|6234.9|6234.45|6234.45|0
1634812210000|2021-10-21 10:30:10|6235.12|6235.12|6235.33|6235.33|6235.33|6235.33|6235.12|6235.12|0
1634812230000|2021-10-21 10:30:30|6235.09|6235.09|6235.09|6235.09|6235.09|6235.09|6235.09|6235.09|0
1634812240000|2021-10-21 10:30:40|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|0
1634812250000|2021-10-21 10:30:50|6235.35|6235.35|6233.16|6233.16|6235.64|6235.64|6232.95|6232.95|0
1634812260000|2021-10-21 10:31:00|6233.12|6233.12|6233.97|6233.97|6233.99|6233.99|6233.12|6233.12|0
1634812280000|2021-10-21 10:31:20|6233.95|6233.95|6233.95|6233.95|6233.95|6233.95|6233.95|6233.95|0
1634812310000|2021-10-21 10:31:50|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|0
1634812320000|2021-10-21 10:32:00|6234.17|6234.17|6234.17|6234.17|6234.17|6234.17|6234.17|6234.17|0
1634812350000|2021-10-21 10:32:30|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|0
1634812370000|2021-10-21 10:32:50|6234.7|6234.7|6235.37|6235.37|6235.37|6235.37|6234.7|6234.7|0
1634812390000|2021-10-21 10:33:10|6234.7|6234.7|6234.48|6234.48|6234.7|6234.7|6234.48|6234.48|0
1634812410000|2021-10-21 10:33:30|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|0
1634812420000|2021-10-21 10:33:40|6234.53|6234.53|6235.04|6235.04|6235.47|6235.47|6234.53|6234.53|0
1634812430000|2021-10-21 10:33:50|6235.05|6235.05|6234.55|6234.55|6235.05|6235.05|6234.55|6234.55|0
1634812440000|2021-10-21 10:34:00|6234.09|6234.09|6233.43|6233.43|6234.09|6234.09|6233.43|6233.43|0
1634812480000|2021-10-21 10:34:40|6233.39|6233.39|6233.92|6233.92|6233.92|6233.92|6233.2|6233.2|0
1634812500000|2021-10-21 10:35:00|6233.9|6233.9|6233.92|6233.92|6233.96|6233.96|6233.9|6233.9|0
1634812510000|2021-10-21 10:35:10|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|0
1634812520000|2021-10-21 10:35:20|6234.03|6234.03|6234.05|6234.05|6234.05|6234.05|6234.03|6234.03|0
1634812530000|2021-10-21 10:35:30|6233.98|6233.98|6233.8|6233.8|6234.01|6234.01|6233.8|6233.8|0
1634812540000|2021-10-21 10:35:40|6234.78|6234.78|6236.07|6236.07|6236.07|6236.07|6234.78|6234.78|0
1634812550000|2021-10-21 10:35:50|6236.55|6236.55|6236.26|6236.26|6236.55|6236.55|6235.69|6235.69|0
1634812560000|2021-10-21 10:36:00|6235.6|6235.6|6235.38|6235.38|6235.6|6235.6|6235.38|6235.38|0
1634812580000|2021-10-21 10:36:20|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|0
1634812590000|2021-10-21 10:36:30|6235.65|6235.65|6235.93|6235.93|6235.93|6235.93|6235.65|6235.65|0
1634812600000|2021-10-21 10:36:40|6235.72|6235.72|6236.46|6236.46|6236.46|6236.46|6235.72|6235.72|0
1634812610000|2021-10-21 10:36:50|6236.48|6236.48|6236.76|6236.76|6236.76|6236.76|6236.48|6236.48|0
1634812630000|2021-10-21 10:37:10|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|0
1634812640000|2021-10-21 10:37:20|6237.07|6237.07|6237.14|6237.14|6237.14|6237.14|6237.07|6237.07|0
1634812650000|2021-10-21 10:37:30|6237.43|6237.43|6237.89|6237.89|6238.12|6238.12|6237.14|6237.14|0
1634812660000|2021-10-21 10:37:40|6237.67|6237.67|6237.97|6237.97|6237.97|6237.97|6237.67|6237.67|0
1634812670000|2021-10-21 10:37:50|6238.43|6238.43|6237.09|6237.09|6238.43|6238.43|6237.09|6237.09|0
1634812680000|2021-10-21 10:38:00|6236.87|6236.87|6236.62|6236.62|6236.87|6236.87|6236.62|6236.62|0
1634812700000|2021-10-21 10:38:20|6237.57|6237.57|6237.56|6237.56|6237.57|6237.57|6237.56|6237.56|0
1634812710000|2021-10-21 10:38:30|6237.6|6237.6|6238.03|6238.03|6238.03|6238.03|6237.6|6237.6|0
1634812740000|2021-10-21 10:39:00|6238.87|6238.87|6238.39|6238.39|6238.87|6238.87|6238.36|6238.36|0
1634812750000|2021-10-21 10:39:10|6238.18|6238.18|6238.18|6238.18|6238.18|6238.18|6238.18|6238.18|0
1634812760000|2021-10-21 10:39:20|6238.13|6238.13|6237.84|6237.84|6238.13|6238.13|6237.84|6237.84|0
1634812770000|2021-10-21 10:39:30|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|0
1634812780000|2021-10-21 10:39:40|6238.49|6238.49|6238.47|6238.47|6238.49|6238.49|6238.47|6238.47|0
1634812800000|2021-10-21 10:40:00|6239.05|6239.05|6239.34|6239.34|6239.34|6239.34|6239.05|6239.05|0
1634812810000|2021-10-21 10:40:10|6239.39|6239.39|6239.91|6239.91|6239.91|6239.91|6239.39|6239.39|0
1634812820000|2021-10-21 10:40:20|6239.89|6239.89|6239.86|6239.86|6240.32|6240.32|6239.86|6239.86|0
1634812830000|2021-10-21 10:40:30|6239.65|6239.65|6238.4|6238.4|6239.65|6239.65|6238.4|6238.4|0
1634812840000|2021-10-21 10:40:40|6238.16|6238.16|6238.14|6238.14|6238.16|6238.16|6238.14|6238.14|0
1634812850000|2021-10-21 10:40:50|6237.86|6237.86|6237.33|6237.33|6237.86|6237.86|6237.33|6237.33|0
1634812860000|2021-10-21 10:41:00|6236.9|6236.9|6236.54|6236.54|6236.9|6236.9|6236.54|6236.54|0
1634812880000|2021-10-21 10:41:20|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|0
1634812890000|2021-10-21 10:41:30|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|0
1634812910000|2021-10-21 10:41:50|6237.4|6237.4|6237.88|6237.88|6238.09|6238.09|6237.4|6237.4|0
1634812920000|2021-10-21 10:42:00|6238.31|6238.31|6238.07|6238.07|6238.31|6238.31|6237.43|6237.43|0
1634812930000|2021-10-21 10:42:10|6237.86|6237.86|6238.33|6238.33|6238.33|6238.33|6237.86|6237.86|0
1634812940000|2021-10-21 10:42:20|6238.35|6238.35|6239.59|6239.59|6239.59|6239.59|6238.35|6238.35|0
1634812950000|2021-10-21 10:42:30|6239.81|6239.81|6239.52|6239.52|6240.09|6240.09|6239.52|6239.52|0
1634812960000|2021-10-21 10:42:40|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|0
1634812970000|2021-10-21 10:42:50|6239.75|6239.75|6239.55|6239.55|6239.76|6239.76|6239.55|6239.55|0
1634812980000|2021-10-21 10:43:00|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|6240.07|6240.07|0
1634813000000|2021-10-21 10:43:20|6240.07|6240.07|6240.07|6240.07|6240.07|6240.07|6240.07|6240.07|0
1634813010000|2021-10-21 10:43:30|6240.08|6240.08|6240.08|6240.08|6240.08|6240.08|6240.08|6240.08|0
1634813020000|2021-10-21 10:43:40|6240.95|6240.95|6241.53|6241.53|6241.53|6241.53|6240.95|6240.95|0
1634813040000|2021-10-21 10:44:00|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|0
1634813050000|2021-10-21 10:44:10|6241.85|6241.85|6241.85|6241.85|6241.85|6241.85|6241.85|6241.85|0
1634813060000|2021-10-21 10:44:20|6242.07|6242.07|6241.49|6241.49|6242.07|6242.07|6241.49|6241.49|0
1634813070000|2021-10-21 10:44:30|6241.55|6241.55|6241.55|6241.55|6241.55|6241.55|6241.55|6241.55|0
1634813080000|2021-10-21 10:44:40|6241.59|6241.59|6241.32|6241.32|6241.59|6241.59|6241.3|6241.3|0
1634813100000|2021-10-21 10:45:00|6241.3|6241.3|6241.79|6241.79|6241.79|6241.79|6241.3|6241.3|0
1634813120000|2021-10-21 10:45:20|6242.08|6242.08|6242.1|6242.1|6242.1|6242.1|6242.08|6242.08|0
1634813130000|2021-10-21 10:45:30|6242.31|6242.31|6242.29|6242.29|6242.31|6242.31|6241.86|6241.86|0
1634813150000|2021-10-21 10:45:50|6242.07|6242.07|6241.86|6241.86|6242.07|6242.07|6241.86|6241.86|0
1634813160000|2021-10-21 10:46:00|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|0
1634813170000|2021-10-21 10:46:10|6241.27|6241.27|6241.1|6241.1|6241.27|6241.27|6240.81|6240.81|0
1634813180000|2021-10-21 10:46:20|6241.61|6241.61|6240.6|6240.6|6241.61|6241.61|6240.6|6240.6|0
1634813190000|2021-10-21 10:46:30|6240.89|6240.89|6241.34|6241.34|6241.34|6241.34|6240.89|6240.89|0
1634813200000|2021-10-21 10:46:40|6241.82|6241.82|6242.5|6242.5|6242.5|6242.5|6241.78|6241.78|0
1634813210000|2021-10-21 10:46:50|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|0
1634813220000|2021-10-21 10:47:00|6243|6243|6245.16|6245.16|6245.16|6245.16|6243|6243|0
1634813230000|2021-10-21 10:47:10|6246.35|6246.35|6246.02|6246.02|6246.4|6246.4|6246.02|6246.02|0
1634813250000|2021-10-21 10:47:30|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|0
1634813260000|2021-10-21 10:47:40|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|0
1634813270000|2021-10-21 10:47:50|6246.58|6246.58|6247.44|6247.44|6247.66|6247.66|6246.58|6246.58|0
1634813280000|2021-10-21 10:48:00|6247.66|6247.66|6248.61|6248.61|6248.61|6248.61|6247.66|6247.66|0
1634813290000|2021-10-21 10:48:10|6248.66|6248.66|6248.89|6248.89|6248.89|6248.89|6248.66|6248.66|0
1634813300000|2021-10-21 10:48:20|6248.91|6248.91|6249.83|6249.83|6249.83|6249.83|6248.91|6248.91|0
1634813310000|2021-10-21 10:48:30|6249.25|6249.25|6249.25|6249.25|6249.25|6249.25|6249.25|6249.25|0
1634813320000|2021-10-21 10:48:40|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|0
1634813330000|2021-10-21 10:48:50|6249.26|6249.26|6248.8|6248.8|6249.26|6249.26|6248.8|6248.8|0
1634813340000|2021-10-21 10:49:00|6248.85|6248.85|6249.88|6249.88|6249.88|6249.88|6248.85|6248.85|0
1634813350000|2021-10-21 10:49:10|6249.83|6249.83|6249.82|6249.82|6249.88|6249.88|6249.82|6249.82|0
1634813370000|2021-10-21 10:49:30|6249.79|6249.79|6249.86|6249.86|6249.86|6249.86|6249.79|6249.79|0
1634813390000|2021-10-21 10:49:50|6250.07|6250.07|6250.5|6250.5|6250.5|6250.5|6249.86|6249.86|0
1634813400000|2021-10-21 10:50:00|6250.72|6250.72|6251.29|6251.29|6251.29|6251.29|6250.72|6250.72|0
1634813420000|2021-10-21 10:50:20|6252.49|6252.49|6252.36|6252.36|6252.79|6252.79|6252.36|6252.36|0
1634813430000|2021-10-21 10:50:30|6252.27|6252.27|6251.52|6251.52|6252.32|6252.32|6251.51|6251.51|0
1634813440000|2021-10-21 10:50:40|6251.09|6251.09|6251.31|6251.31|6251.31|6251.31|6251.09|6251.09|0
1634813450000|2021-10-21 10:50:50|6251.34|6251.34|6251.36|6251.36|6251.36|6251.36|6251.34|6251.34|0
1634813470000|2021-10-21 10:51:10|6251.24|6251.24|6251.09|6251.09|6251.31|6251.31|6251.09|6251.09|0
1634813480000|2021-10-21 10:51:20|6250.57|6250.57|6249.82|6249.82|6250.57|6250.57|6249.82|6249.82|0
1634813490000|2021-10-21 10:51:30|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|0
1634813500000|2021-10-21 10:51:40|6249.41|6249.41|6248.18|6248.18|6249.41|6249.41|6248.17|6248.17|0
1634813510000|2021-10-21 10:51:50|6248.16|6248.16|6248.16|6248.16|6248.16|6248.16|6248.16|6248.16|0
1634813520000|2021-10-21 10:52:00|6247.71|6247.71|6247.71|6247.71|6247.93|6247.93|6247.71|6247.71|0
1634813540000|2021-10-21 10:52:20|6247.93|6247.93|6247.71|6247.71|6247.93|6247.93|6247.71|6247.71|0
1634813550000|2021-10-21 10:52:30|6247.26|6247.26|6246.74|6246.74|6247.26|6247.26|6246.74|6246.74|0
1634813560000|2021-10-21 10:52:40|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|0
1634813570000|2021-10-21 10:52:50|6245.92|6245.92|6245.69|6245.69|6245.92|6245.92|6245.69|6245.69|0
1634813580000|2021-10-21 10:53:00|6245.98|6245.98|6245.98|6245.98|6245.98|6245.98|6245.98|6245.98|0
1634813600000|2021-10-21 10:53:20|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|0
1634813610000|2021-10-21 10:53:30|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|0
1634813630000|2021-10-21 10:53:50|6246.39|6246.39|6245.9|6245.9|6246.4|6246.4|6245.9|6245.9|0
1634813650000|2021-10-21 10:54:10|6246.11|6246.11|6245.9|6245.9|6246.11|6246.11|6245.9|6245.9|0
1634813660000|2021-10-21 10:54:20|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|0
1634813670000|2021-10-21 10:54:30|6245.86|6245.86|6246.15|6246.15|6246.15|6246.15|6245.86|6245.86|0
1634813710000|2021-10-21 10:55:10|6246.2|6246.2|6245.98|6245.98|6246.22|6246.22|6245.98|6245.98|0
1634813720000|2021-10-21 10:55:20|6245.53|6245.53|6245.28|6245.28|6245.53|6245.53|6245.28|6245.28|0
1634813750000|2021-10-21 10:55:50|6246|6246|6246.32|6246.32|6246.32|6246.32|6246|6246|0
1634813760000|2021-10-21 10:56:00|6246.29|6246.29|6246.31|6246.31|6246.31|6246.31|6246.29|6246.29|0
1634813770000|2021-10-21 10:56:10|6246.78|6246.78|6246.78|6246.78|6246.78|6246.78|6246.78|6246.78|0
1634813780000|2021-10-21 10:56:20|6247|6247|6247|6247|6247|6247|6247|6247|0
1634813800000|2021-10-21 10:56:40|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|0
1634813820000|2021-10-21 10:57:00|6248.19|6248.19|6248.41|6248.41|6248.41|6248.41|6248.19|6248.19|0
1634813840000|2021-10-21 10:57:20|6248.19|6248.19|6249.49|6249.49|6249.49|6249.49|6248.19|6248.19|0
1634813850000|2021-10-21 10:57:30|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|0
1634813880000|2021-10-21 10:58:00|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|0
1634813890000|2021-10-21 10:58:10|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|0
1634813910000|2021-10-21 10:58:30|6249.73|6249.73|6249.75|6249.75|6250.42|6250.42|6249.73|6249.73|0
1634813920000|2021-10-21 10:58:40|6249.46|6249.46|6249.03|6249.03|6249.46|6249.46|6249.03|6249.03|0
1634813930000|2021-10-21 10:58:50|6249|6249|6249.02|6249.02|6249.02|6249.02|6249|6249|0
1634813940000|2021-10-21 10:59:00|6249.45|6249.45|6249.02|6249.02|6249.45|6249.45|6249.02|6249.02|0
1634813950000|2021-10-21 10:59:10|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|0
1634813960000|2021-10-21 10:59:20|6249.48|6249.48|6248.96|6248.96|6249.48|6249.48|6248.95|6248.95|0
1634813970000|2021-10-21 10:59:30|6249.18|6249.18|6249.72|6249.72|6249.72|6249.72|6249.18|6249.18|0
1634813980000|2021-10-21 10:59:40|6249.5|6249.5|6249.93|6249.93|6249.93|6249.93|6249.48|6249.48|0
1634813990000|2021-10-21 10:59:50|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.87|6249.87|0
1634814000000|2021-10-21 11:00:00|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|0
1634814010000|2021-10-21 11:00:10|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|0
1634814020000|2021-10-21 11:00:20|6250.73|6250.73|6250.44|6250.44|6250.73|6250.73|6250.44|6250.44|0
1634814030000|2021-10-21 11:00:30|6251.02|6251.02|6251.3|6251.3|6251.3|6251.3|6251.02|6251.02|0
1634814050000|2021-10-21 11:00:50|6251.52|6251.52|6251.52|6251.52|6251.52|6251.52|6251.52|6251.52|0
1634814060000|2021-10-21 11:01:00|6251.3|6251.3|6251.03|6251.03|6251.3|6251.3|6251.02|6251.02|0
1634814070000|2021-10-21 11:01:10|6251.9|6251.9|6252.19|6252.19|6252.19|6252.19|6251.9|6251.9|0
1634814080000|2021-10-21 11:01:20|6252.17|6252.17|6253.31|6253.31|6253.31|6253.31|6252.16|6252.16|0
1634814090000|2021-10-21 11:01:30|6253.59|6253.59|6253.88|6253.88|6253.88|6253.88|6253.59|6253.59|0
1634814100000|2021-10-21 11:01:40|6253.31|6253.31|6253.02|6253.02|6253.31|6253.31|6253.02|6253.02|0
1634814120000|2021-10-21 11:02:00|6252.94|6252.94|6253.88|6253.88|6253.88|6253.88|6252.94|6252.94|0
1634814130000|2021-10-21 11:02:10|6254.45|6254.45|6254.67|6254.67|6254.67|6254.67|6254.45|6254.45|0
1634814140000|2021-10-21 11:02:20|6254.45|6254.45|6254.43|6254.43|6254.45|6254.45|6254.43|6254.43|0
1634814150000|2021-10-21 11:02:30|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|0
1634814170000|2021-10-21 11:02:50|6254.21|6254.21|6254.43|6254.43|6254.43|6254.43|6254.21|6254.21|0
1634814180000|2021-10-21 11:03:00|6257|6257|6257|6257|6257|6257|6257|6257|0
1634814190000|2021-10-21 11:03:10|6256.71|6256.71|6257|6257|6257|6257|6256.71|6256.71|0
1634814200000|2021-10-21 11:03:20|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|0
1634814210000|2021-10-21 11:03:30|6257|6257|6257|6257|6257|6257|6257|6257|0
1634814220000|2021-10-21 11:03:40|6257.29|6257.29|6257.58|6257.58|6257.58|6257.58|6257.29|6257.29|0
1634814230000|2021-10-21 11:03:50|6257|6257|6256.73|6256.73|6257.02|6257.02|6256.73|6256.73|0
1634814240000|2021-10-21 11:04:00|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|0
1634814260000|2021-10-21 11:04:20|6256.46|6256.46|6256.45|6256.45|6256.46|6256.46|6256.45|6256.45|0
1634814270000|2021-10-21 11:04:30|6256.48|6256.48|6257.03|6257.03|6257.03|6257.03|6256.45|6256.45|0
1634814280000|2021-10-21 11:04:40|6255.92|6255.92|6256.21|6256.21|6256.21|6256.21|6255.92|6255.92|0
1634814290000|2021-10-21 11:04:50|6256.26|6256.26|6256.26|6256.26|6256.26|6256.26|6256.26|6256.26|0
1634814300000|2021-10-21 11:05:00|6256.24|6256.24|6256.22|6256.22|6256.24|6256.24|6256.2|6256.2|0
1634814310000|2021-10-21 11:05:10|6255.93|6255.93|6255.93|6255.93|6255.93|6255.93|6255.93|6255.93|0
1634814330000|2021-10-21 11:05:30|6255.69|6255.69|6254.41|6254.41|6255.69|6255.69|6254.41|6254.41|0
1634814340000|2021-10-21 11:05:40|6254.37|6254.37|6252.64|6252.64|6254.37|6254.37|6252.62|6252.62|0
1634814350000|2021-10-21 11:05:50|6252.63|6252.63|6251.91|6251.91|6252.63|6252.63|6251.91|6251.91|0
1634814360000|2021-10-21 11:06:00|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|0
1634814370000|2021-10-21 11:06:10|6251.96|6251.96|6251.96|6251.96|6251.96|6251.96|6251.96|6251.96|0
1634814380000|2021-10-21 11:06:20|6252.2|6252.2|6253.15|6253.15|6253.15|6253.15|6252.2|6252.2|0
1634814400000|2021-10-21 11:06:40|6253.39|6253.39|6253.41|6253.41|6253.41|6253.41|6253.39|6253.39|0
1634814410000|2021-10-21 11:06:50|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|0
1634814420000|2021-10-21 11:07:00|6253.41|6253.41|6253.41|6253.41|6253.41|6253.41|6253.41|6253.41|0
1634814430000|2021-10-21 11:07:10|6253.12|6253.12|6252.59|6252.59|6253.12|6253.12|6252.59|6252.59|0
1634814440000|2021-10-21 11:07:20|6252.37|6252.37|6250.73|6250.73|6252.37|6252.37|6250.73|6250.73|0
1634814450000|2021-10-21 11:07:30|6250.44|6250.44|6250.87|6250.87|6250.87|6250.87|6250.44|6250.44|0
1634814470000|2021-10-21 11:07:50|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|0
1634814490000|2021-10-21 11:08:10|6251.92|6251.92|6252.18|6252.18|6252.21|6252.21|6251.92|6251.92|0
1634814510000|2021-10-21 11:08:30|6251.97|6251.97|6251.75|6251.75|6251.97|6251.97|6251.75|6251.75|0
1634814550000|2021-10-21 11:09:10|6251.28|6251.28|6250.99|6250.99|6251.28|6251.28|6250.99|6250.99|0
1634814560000|2021-10-21 11:09:20|6251.23|6251.23|6251.21|6251.21|6251.23|6251.23|6251.21|6251.21|0
1634814570000|2021-10-21 11:09:30|6251.5|6251.5|6251.5|6251.5|6251.5|6251.5|6251.5|6251.5|0
1634814580000|2021-10-21 11:09:40|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|0
1634814590000|2021-10-21 11:09:50|6252.17|6252.17|6252.39|6252.39|6252.39|6252.39|6252.17|6252.17|0
1634814600000|2021-10-21 11:10:00|6251.86|6251.86|6251.57|6251.57|6251.86|6251.86|6251.57|6251.57|0
1634814610000|2021-10-21 11:10:10|6251.52|6251.52|6251.52|6251.52|6251.52|6251.52|6251.52|6251.52|0
1634814620000|2021-10-21 11:10:20|6251.81|6251.81|6251.81|6251.81|6251.81|6251.81|6251.81|6251.81|0
1634814630000|2021-10-21 11:10:30|6252.05|6252.05|6251.76|6251.76|6252.05|6252.05|6251.76|6251.76|0
1634814640000|2021-10-21 11:10:40|6251.98|6251.98|6252.27|6252.27|6252.27|6252.27|6251.98|6251.98|0
1634814650000|2021-10-21 11:10:50|6252.56|6252.56|6252.56|6252.56|6252.56|6252.56|6252.56|6252.56|0
1634814660000|2021-10-21 11:11:00|6252.27|6252.27|6252.27|6252.27|6252.27|6252.27|6252.27|6252.27|0
1634814670000|2021-10-21 11:11:10|6252.48|6252.48|6252.48|6252.48|6252.48|6252.48|6252.48|6252.48|0
1634814710000|2021-10-21 11:11:50|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|0
1634814740000|2021-10-21 11:12:20|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|0
1634814760000|2021-10-21 11:12:40|6251.58|6251.58|6251.58|6251.58|6251.58|6251.58|6251.58|6251.58|0
1634814770000|2021-10-21 11:12:50|6252.06|6252.06|6252.3|6252.3|6252.3|6252.3|6252.06|6252.06|0
1634814780000|2021-10-21 11:13:00|6252.26|6252.26|6252.24|6252.24|6252.26|6252.26|6252.24|6252.24|0
1634814790000|2021-10-21 11:13:10|6251.74|6251.74|6251.77|6251.77|6251.98|6251.98|6251.74|6251.74|0
1634814810000|2021-10-21 11:13:30|6251.53|6251.53|6251.29|6251.29|6251.53|6251.53|6251.29|6251.29|0
1634814850000|2021-10-21 11:14:10|6251.77|6251.77|6251.77|6251.77|6251.77|6251.77|6251.77|6251.77|0
1634814860000|2021-10-21 11:14:20|6251.29|6251.29|6251.53|6251.53|6251.53|6251.53|6251.29|6251.29|0
1634814870000|2021-10-21 11:14:30|6251.31|6251.31|6251.3|6251.3|6251.31|6251.31|6251.3|6251.3|0
1634814880000|2021-10-21 11:14:40|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|0
1634814900000|2021-10-21 11:15:00|6251.55|6251.55|6252.02|6252.02|6252.02|6252.02|6251.55|6251.55|0
1634814910000|2021-10-21 11:15:10|6251.76|6251.76|6252.34|6252.34|6252.34|6252.34|6251.76|6251.76|0
1634814920000|2021-10-21 11:15:20|6252.05|6252.05|6251.76|6251.76|6252.05|6252.05|6251.76|6251.76|0
1634814930000|2021-10-21 11:15:30|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|0
1634814950000|2021-10-21 11:15:50|6252.53|6252.53|6252.53|6252.53|6252.53|6252.53|6252.53|6252.53|0
1634814960000|2021-10-21 11:16:00|6252.24|6252.24|6251.05|6251.05|6252.24|6252.24|6251.05|6251.05|0
1634814970000|2021-10-21 11:16:10|6249.56|6249.56|6249.58|6249.58|6249.58|6249.58|6249.32|6249.32|0
1634814980000|2021-10-21 11:16:20|6250.56|6250.56|6250.56|6250.56|6250.56|6250.56|6250.56|6250.56|0
1634814990000|2021-10-21 11:16:30|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|0
1634815010000|2021-10-21 11:16:50|6250.56|6250.56|6250.32|6250.32|6250.56|6250.56|6250.32|6250.32|0
1634815020000|2021-10-21 11:17:00|6250.31|6250.31|6250.29|6250.29|6250.31|6250.31|6250.29|6250.29|0
1634815030000|2021-10-21 11:17:10|6250.87|6250.87|6251.78|6251.78|6251.78|6251.78|6250.87|6250.87|0
1634815090000|2021-10-21 11:18:10|6251.3|6251.3|6251.06|6251.06|6251.3|6251.3|6251.06|6251.06|0
1634815130000|2021-10-21 11:18:50|6251.64|6251.64|6251.86|6251.86|6251.86|6251.86|6251.64|6251.64|0
1634815150000|2021-10-21 11:19:10|6252.57|6252.57|6252.57|6252.57|6252.57|6252.57|6252.57|6252.57|0
1634815160000|2021-10-21 11:19:20|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|0
1634815170000|2021-10-21 11:19:30|6253.1|6253.1|6253.31|6253.31|6253.31|6253.31|6253.1|6253.1|0
1634815190000|2021-10-21 11:19:50|6253.53|6253.53|6255.01|6255.01|6255.01|6255.01|6253.53|6253.53|0
1634815200000|2021-10-21 11:20:00|6255.02|6255.02|6255.57|6255.57|6255.62|6255.62|6255.02|6255.02|0
1634815220000|2021-10-21 11:20:20|6254.83|6254.83|6254.61|6254.61|6254.83|6254.83|6254.61|6254.61|0
1634815260000|2021-10-21 11:21:00|6254.6|6254.6|6254.6|6254.6|6254.6|6254.6|6254.6|6254.6|0
1634815270000|2021-10-21 11:21:10|6254.89|6254.89|6254.89|6254.89|6254.89|6254.89|6254.89|6254.89|0
1634815280000|2021-10-21 11:21:20|6255.1|6255.1|6255.34|6255.34|6255.34|6255.34|6255.1|6255.1|0
1634815290000|2021-10-21 11:21:30|6255.36|6255.36|6257.09|6257.09|6257.09|6257.09|6255.36|6255.36|0
1634815300000|2021-10-21 11:21:40|6257.3|6257.3|6257.07|6257.07|6257.36|6257.36|6257.07|6257.07|0
1634815310000|2021-10-21 11:21:50|6256.85|6256.85|6255.15|6255.15|6256.85|6256.85|6255.15|6255.15|0
1634815320000|2021-10-21 11:22:00|6255.39|6255.39|6257.18|6257.18|6257.19|6257.19|6255.39|6255.39|0
1634815330000|2021-10-21 11:22:10|6257.12|6257.12|6257.19|6257.19|6257.19|6257.19|6257.12|6257.12|0
1634815380000|2021-10-21 11:23:00|6257.67|6257.67|6257.67|6257.67|6257.67|6257.67|6257.67|6257.67|0
1634815400000|2021-10-21 11:23:20|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|0
1634815410000|2021-10-21 11:23:30|6257.65|6257.65|6257.65|6257.65|6257.67|6257.67|6257.65|6257.65|0
1634815420000|2021-10-21 11:23:40|6257.67|6257.67|6258.17|6258.17|6258.17|6258.17|6257.65|6257.65|0
1634815430000|2021-10-21 11:23:50|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|0
1634815440000|2021-10-21 11:24:00|6258.17|6258.17|6258.41|6258.41|6258.41|6258.41|6258.17|6258.17|0
1634815450000|2021-10-21 11:24:10|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|0
1634815490000|2021-10-21 11:24:50|6259.13|6259.13|6259.34|6259.34|6259.34|6259.34|6259.13|6259.13|0
1634815500000|2021-10-21 11:25:00|6260.06|6260.06|6259.83|6259.83|6260.06|6260.06|6259.58|6259.58|0
1634815540000|2021-10-21 11:25:40|6260.34|6260.34|6260.34|6260.34|6260.34|6260.34|6260.34|6260.34|0
1634815550000|2021-10-21 11:25:50|6260.77|6260.77|6261.55|6261.55|6261.55|6261.55|6260.77|6260.77|0
1634815560000|2021-10-21 11:26:00|6261.54|6261.54|6259.84|6259.84|6261.54|6261.54|6259.84|6259.84|0
1634815630000|2021-10-21 11:27:10|6259.55|6259.55|6257.95|6257.95|6259.55|6259.55|6257.95|6257.95|0
1634815640000|2021-10-21 11:27:20|6257.73|6257.73|6257.49|6257.49|6257.73|6257.73|6257.49|6257.49|0
1634815650000|2021-10-21 11:27:30|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|0
1634815660000|2021-10-21 11:27:40|6257.69|6257.69|6257.69|6257.69|6257.69|6257.69|6257.69|6257.69|0
1634815670000|2021-10-21 11:27:50|6257.91|6257.91|6259.19|6259.19|6259.19|6259.19|6257.91|6257.91|0
1634815680000|2021-10-21 11:28:00|6259.48|6259.48|6259.48|6259.48|6259.48|6259.48|6259.48|6259.48|0
1634815700000|2021-10-21 11:28:20|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|0
1634815730000|2021-10-21 11:28:50|6259.98|6259.98|6259.98|6259.98|6259.98|6259.98|6259.98|6259.98|0
1634815740000|2021-10-21 11:29:00|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|0
1634815750000|2021-10-21 11:29:10|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|0
1634815770000|2021-10-21 11:29:30|6260.15|6260.15|6260.14|6260.14|6260.15|6260.15|6260.14|6260.14|0
1634815790000|2021-10-21 11:29:50|6259.85|6259.85|6259.63|6259.63|6259.85|6259.85|6259.63|6259.63|0
1634815800000|2021-10-21 11:30:00|6259.42|6259.42|6259.18|6259.18|6259.42|6259.42|6259.18|6259.18|0
1634815820000|2021-10-21 11:30:20|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|0
1634815830000|2021-10-21 11:30:30|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|0
1634815840000|2021-10-21 11:30:40|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|0
1634815850000|2021-10-21 11:30:50|6259.97|6259.97|6259.97|6259.97|6259.97|6259.97|6259.97|6259.97|0
1634815860000|2021-10-21 11:31:00|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|0
1634815870000|2021-10-21 11:31:10|6259.46|6259.46|6259.46|6259.46|6259.46|6259.46|6259.46|6259.46|0
1634815900000|2021-10-21 11:31:40|6259.75|6259.75|6261.4|6261.4|6261.4|6261.4|6259.75|6259.75|0
1634815910000|2021-10-21 11:31:50|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1634815940000|2021-10-21 11:32:20|6261.19|6261.19|6261|6261|6261.21|6261.21|6261|6261|0
1634815950000|2021-10-21 11:32:30|6260.71|6260.71|6261|6261|6261|6261|6260.71|6260.71|0
1634815970000|2021-10-21 11:32:50|6260.98|6260.98|6260.98|6260.98|6260.98|6260.98|6260.98|6260.98|0
1634815980000|2021-10-21 11:33:00|6261|6261|6261.29|6261.29|6261.29|6261.29|6261|6261|0
1634816000000|2021-10-21 11:33:20|6261.31|6261.31|6261.31|6261.31|6261.31|6261.31|6261.31|6261.31|0
1634816010000|2021-10-21 11:33:30|6261.6|6261.6|6262.05|6262.05|6262.05|6262.05|6261.6|6261.6|0
1634816020000|2021-10-21 11:33:40|6262.03|6262.03|6262.03|6262.03|6262.03|6262.03|6262.03|6262.03|0
1634816040000|2021-10-21 11:34:00|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|0
1634816060000|2021-10-21 11:34:20|6262.23|6262.23|6262.23|6262.23|6262.23|6262.23|6262.23|6262.23|0
1634816090000|2021-10-21 11:34:50|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|0
1634816100000|2021-10-21 11:35:00|6262.99|6262.99|6262.77|6262.77|6262.99|6262.99|6262.7|6262.7|0
1634816150000|2021-10-21 11:35:50|6262.99|6262.99|6263.78|6263.78|6263.78|6263.78|6262.99|6262.99|0
1634816160000|2021-10-21 11:36:00|6264.26|6264.26|6263.23|6263.23|6264.26|6264.26|6263.23|6263.23|0
1634816180000|2021-10-21 11:36:20|6263.01|6263.01|6263.3|6263.3|6263.3|6263.3|6263.01|6263.01|0
1634816190000|2021-10-21 11:36:30|6263.59|6263.59|6263.37|6263.37|6263.59|6263.59|6263.37|6263.37|0
1634816240000|2021-10-21 11:37:20|6264.5|6264.5|6264.5|6264.5|6264.5|6264.5|6264.5|6264.5|0
1634816250000|2021-10-21 11:37:30|6264.71|6264.71|6265.02|6265.02|6265.03|6265.03|6264.71|6264.71|0
1634816270000|2021-10-21 11:37:50|6264.22|6264.22|6264.22|6264.22|6264.22|6264.22|6264.22|6264.22|0
1634816320000|2021-10-21 11:38:40|6264.65|6264.65|6264.94|6264.94|6264.94|6264.94|6264.65|6264.65|0
1634816340000|2021-10-21 11:39:00|6264.73|6264.73|6265.51|6265.51|6265.51|6265.51|6264.56|6264.56|0
1634816350000|2021-10-21 11:39:10|6265.72|6265.72|6265.7|6265.7|6265.94|6265.94|6265.7|6265.7|0
1634816360000|2021-10-21 11:39:20|6265.27|6265.27|6265.15|6265.15|6265.49|6265.49|6265.03|6265.03|0
1634816370000|2021-10-21 11:39:30|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|6265.17|0
1634816380000|2021-10-21 11:39:40|6265.19|6265.19|6264.95|6264.95|6265.19|6265.19|6264.95|6264.95|0
1634816400000|2021-10-21 11:40:00|6264.71|6264.71|6264.47|6264.47|6264.71|6264.71|6264.47|6264.47|0
1634816420000|2021-10-21 11:40:20|6264.04|6264.04|6264.47|6264.47|6264.47|6264.47|6264.04|6264.04|0
1634816430000|2021-10-21 11:40:30|6264.49|6264.49|6265.78|6265.78|6265.78|6265.78|6264.49|6264.49|0
1634816440000|2021-10-21 11:40:40|6265.82|6265.82|6265.81|6265.81|6265.82|6265.82|6265.79|6265.79|0
1634816450000|2021-10-21 11:40:50|6265.85|6265.85|6267.95|6267.95|6267.95|6267.95|6265.85|6265.85|0
1634816460000|2021-10-21 11:41:00|6267.92|6267.92|6267.69|6267.69|6268.18|6268.18|6267.67|6267.67|0
1634816470000|2021-10-21 11:41:10|6267.73|6267.73|6267.46|6267.46|6267.75|6267.75|6267.46|6267.46|0
1634816480000|2021-10-21 11:41:20|6268.04|6268.04|6267.75|6267.75|6268.04|6268.04|6267.75|6267.75|0
1634816490000|2021-10-21 11:41:30|6268.04|6268.04|6268.04|6268.04|6268.04|6268.04|6268.04|6268.04|0
1634816500000|2021-10-21 11:41:40|6267.75|6267.75|6269|6269|6269|6269|6267.75|6267.75|0
1634816510000|2021-10-21 11:41:50|6269.24|6269.24|6269.33|6269.33|6269.33|6269.33|6269.24|6269.24|0
1634816520000|2021-10-21 11:42:00|6269.37|6269.37|6270.42|6270.42|6270.42|6270.42|6269.35|6269.35|0
1634816530000|2021-10-21 11:42:10|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|0
1634816540000|2021-10-21 11:42:20|6270.68|6270.68|6270.6|6270.6|6270.89|6270.89|6270.6|6270.6|0
1634816550000|2021-10-21 11:42:30|6270.55|6270.55|6270.53|6270.53|6270.55|6270.55|6270.53|6270.53|0
1634816560000|2021-10-21 11:42:40|6270.31|6270.31|6269.09|6269.09|6270.31|6270.31|6269.07|6269.07|0
1634816570000|2021-10-21 11:42:50|6269.38|6269.38|6269.16|6269.16|6269.38|6269.38|6269.16|6269.16|0
1634816580000|2021-10-21 11:43:00|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|0
1634816590000|2021-10-21 11:43:10|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|0
1634816610000|2021-10-21 11:43:30|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|0
1634816620000|2021-10-21 11:43:40|6268.97|6268.97|6268.97|6268.97|6268.97|6268.97|6268.97|6268.97|0
1634816630000|2021-10-21 11:43:50|6269.18|6269.18|6269.18|6269.18|6269.18|6269.18|6269.18|6269.18|0
1634816670000|2021-10-21 11:44:30|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|0
1634816680000|2021-10-21 11:44:40|6269.38|6269.38|6269.36|6269.36|6269.65|6269.65|6269.36|6269.36|0
1634816700000|2021-10-21 11:45:00|6269.65|6269.65|6270.1|6270.1|6270.1|6270.1|6269.65|6269.65|0
1634816710000|2021-10-21 11:45:10|6270.14|6270.14|6270.16|6270.16|6270.16|6270.16|6270.14|6270.14|0
1634816720000|2021-10-21 11:45:20|6269.92|6269.92|6269.25|6269.25|6269.92|6269.92|6269.25|6269.25|0
1634816730000|2021-10-21 11:45:30|6269.01|6269.01|6268.77|6268.77|6269.01|6269.01|6268.77|6268.77|0
1634816740000|2021-10-21 11:45:40|6269.54|6269.54|6271.26|6271.26|6271.26|6271.26|6269.54|6269.54|0
1634816750000|2021-10-21 11:45:50|6271.91|6271.91|6272.27|6272.27|6272.48|6272.48|6271.91|6271.91|0
1634816760000|2021-10-21 11:46:00|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|0
1634816770000|2021-10-21 11:46:10|6271.85|6271.85|6272.14|6272.14|6272.14|6272.14|6271.85|6271.85|0
1634816790000|2021-10-21 11:46:30|6272.38|6272.38|6272.14|6272.14|6272.67|6272.67|6272.14|6272.14|0
1634816800000|2021-10-21 11:46:40|6271.9|6271.9|6271.9|6271.9|6271.9|6271.9|6271.9|6271.9|0
1634816830000|2021-10-21 11:47:10|6271.61|6271.61|6271.16|6271.16|6271.61|6271.61|6271.16|6271.16|0
1634816840000|2021-10-21 11:47:20|6270.92|6270.92|6270.92|6270.92|6270.92|6270.92|6270.92|6270.92|0
1634816850000|2021-10-21 11:47:30|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|0
1634816860000|2021-10-21 11:47:40|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|0
1634816880000|2021-10-21 11:48:00|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|0
1634816930000|2021-10-21 11:48:50|6271.47|6271.47|6271.26|6271.26|6271.47|6271.47|6271.26|6271.26|0
1634816950000|2021-10-21 11:49:10|6271.47|6271.47|6271.47|6271.47|6271.47|6271.47|6271.47|6271.47|0
1634816960000|2021-10-21 11:49:20|6271.76|6271.76|6272.05|6272.05|6272.05|6272.05|6271.76|6271.76|0
1634817020000|2021-10-21 11:50:20|6272.03|6272.03|6272.96|6272.96|6272.96|6272.96|6272.03|6272.03|0
1634817030000|2021-10-21 11:50:30|6273|6273|6273.06|6273.06|6273.06|6273.06|6273|6273|0
1634817040000|2021-10-21 11:50:40|6273.1|6273.1|6273.11|6273.11|6273.11|6273.11|6273.1|6273.1|0
1634817050000|2021-10-21 11:50:50|6273.09|6273.09|6272.83|6272.83|6273.38|6273.38|6272.83|6272.83|0
1634817060000|2021-10-21 11:51:00|6272.87|6272.87|6272.9|6272.9|6272.9|6272.9|6272.87|6272.87|0
1634817070000|2021-10-21 11:51:10|6272.91|6272.91|6272.91|6272.91|6272.91|6272.91|6272.91|6272.91|0
1634817080000|2021-10-21 11:51:20|6272.94|6272.94|6271.45|6271.45|6272.94|6272.94|6271.35|6271.35|0
1634817090000|2021-10-21 11:51:30|6271.69|6271.69|6271.97|6271.97|6271.97|6271.97|6271.69|6271.69|0
1634817110000|2021-10-21 11:51:50|6272.04|6272.04|6271.63|6271.63|6272.1|6272.1|6271.63|6271.63|0
1634817120000|2021-10-21 11:52:00|6271.66|6271.66|6271.88|6271.88|6271.88|6271.88|6271.61|6271.61|0
1634817130000|2021-10-21 11:52:10|6271.92|6271.92|6271.92|6271.92|6271.92|6271.92|6271.92|6271.92|0
1634817140000|2021-10-21 11:52:20|6271.81|6271.81|6271.78|6271.78|6271.81|6271.81|6271.78|6271.78|0
1634817150000|2021-10-21 11:52:30|6271.76|6271.76|6271.76|6271.76|6271.76|6271.76|6271.76|6271.76|0
1634817160000|2021-10-21 11:52:40|6271.66|6271.66|6271.81|6271.81|6272.09|6272.09|6271.66|6271.66|0
1634817170000|2021-10-21 11:52:50|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|0
1634817180000|2021-10-21 11:53:00|6272.17|6272.17|6272.15|6272.15|6272.17|6272.17|6272.15|6272.15|0
1634817200000|2021-10-21 11:53:20|6272.09|6272.09|6272.09|6272.09|6272.61|6272.61|6272.09|6272.09|0
1634817210000|2021-10-21 11:53:30|6271.8|6271.8|6271.56|6271.56|6271.8|6271.8|6271.56|6271.56|0
1634817220000|2021-10-21 11:53:40|6271.27|6271.27|6270.98|6270.98|6271.27|6271.27|6270.98|6270.98|0
1634817230000|2021-10-21 11:53:50|6270.92|6270.92|6269.33|6269.33|6270.92|6270.92|6269.33|6269.33|0
1634817240000|2021-10-21 11:54:00|6269.62|6269.62|6269.64|6269.64|6269.64|6269.64|6269.62|6269.62|0
1634817260000|2021-10-21 11:54:20|6269.62|6269.62|6270.07|6270.07|6270.07|6270.07|6269.6|6269.6|0
1634817300000|2021-10-21 11:55:00|6269.78|6269.78|6269.3|6269.3|6269.78|6269.78|6269.3|6269.3|0
1634817310000|2021-10-21 11:55:10|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|0
1634817320000|2021-10-21 11:55:20|6269.4|6269.4|6269.11|6269.11|6269.4|6269.4|6269.11|6269.11|0
1634817330000|2021-10-21 11:55:30|6268.37|6268.37|6268.14|6268.14|6268.37|6268.37|6268.14|6268.14|0
1634817340000|2021-10-21 11:55:40|6267.56|6267.56|6267.54|6267.54|6267.56|6267.56|6266.39|6266.39|0
1634817350000|2021-10-21 11:55:50|6267.76|6267.76|6267.47|6267.47|6267.76|6267.76|6267.47|6267.47|0
1634817360000|2021-10-21 11:56:00|6267.95|6267.95|6267.77|6267.77|6267.99|6267.99|6267.77|6267.77|0
1634817370000|2021-10-21 11:56:10|6267.79|6267.79|6267.79|6267.79|6267.79|6267.79|6267.79|6267.79|0
1634817380000|2021-10-21 11:56:20|6268.08|6268.08|6268.87|6268.87|6268.87|6268.87|6268.08|6268.08|0
1634817390000|2021-10-21 11:56:30|6268.99|6268.99|6269.42|6269.42|6269.42|6269.42|6268.99|6268.99|0
1634817420000|2021-10-21 11:57:00|6269.63|6269.63|6269.63|6269.63|6269.63|6269.63|6269.63|6269.63|0
1634817440000|2021-10-21 11:57:20|6269.87|6269.87|6269.87|6269.87|6269.87|6269.87|6269.87|6269.87|0
1634817450000|2021-10-21 11:57:30|6270.45|6270.45|6270.45|6270.45|6270.45|6270.45|6270.45|6270.45|0
1634817470000|2021-10-21 11:57:50|6270.74|6270.74|6271.65|6271.65|6271.65|6271.65|6270.74|6270.74|0
1634817480000|2021-10-21 11:58:00|6272.12|6272.12|6272.7|6272.7|6272.7|6272.7|6272.12|6272.12|0
1634817490000|2021-10-21 11:58:10|6273.18|6273.18|6274.64|6274.64|6274.65|6274.65|6273.18|6273.18|0
1634817500000|2021-10-21 11:58:20|6274.43|6274.43|6273.71|6273.71|6274.43|6274.43|6273.71|6273.71|0
1634817510000|2021-10-21 11:58:30|6272.61|6272.61|6273.33|6273.33|6273.33|6273.33|6272.61|6272.61|0
1634817520000|2021-10-21 11:58:40|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|0
1634817540000|2021-10-21 11:59:00|6273.16|6273.16|6273.45|6273.45|6273.45|6273.45|6273.16|6273.16|0
1634817560000|2021-10-21 11:59:20|6273.69|6273.69|6274.55|6274.55|6274.55|6274.55|6273.69|6273.69|0
1634817570000|2021-10-21 11:59:30|6274.79|6274.79|6275.05|6275.05|6275.08|6275.08|6274.79|6274.79|0
1634817590000|2021-10-21 11:59:50|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|0
1634817600000|2021-10-21 12:00:00|6275.68|6275.68|6275.39|6275.39|6275.97|6275.97|6275.39|6275.39|0
1634817610000|2021-10-21 12:00:10|6274.94|6274.94|6274.45|6274.45|6274.94|6274.94|6274.45|6274.45|0
1634817620000|2021-10-21 12:00:20|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|0
1634817630000|2021-10-21 12:00:30|6273.83|6273.83|6273.83|6273.83|6273.83|6273.83|6273.83|6273.83|0
1634817640000|2021-10-21 12:00:40|6273.81|6273.81|6273.79|6273.79|6273.81|6273.81|6273.79|6273.79|0
1634817650000|2021-10-21 12:00:50|6274.01|6274.01|6272.98|6272.98|6274.01|6274.01|6272.69|6272.69|0
1634817670000|2021-10-21 12:01:10|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|0
1634817680000|2021-10-21 12:01:20|6272.11|6272.11|6271.67|6271.67|6272.13|6272.13|6271.46|6271.46|0
1634817710000|2021-10-21 12:01:50|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|0
1634817720000|2021-10-21 12:02:00|6271.34|6271.34|6271.34|6271.34|6271.34|6271.34|6271.34|6271.34|0
1634817730000|2021-10-21 12:02:10|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|0
1634817760000|2021-10-21 12:02:40|6271.39|6271.39|6271.39|6271.39|6271.39|6271.39|6271.39|6271.39|0
1634817770000|2021-10-21 12:02:50|6271.6|6271.6|6271.57|6271.57|6271.79|6271.79|6271.57|6271.57|0
1634817810000|2021-10-21 12:03:30|6270.86|6270.86|6270.85|6270.85|6270.86|6270.86|6270.85|6270.85|0
1634817830000|2021-10-21 12:03:50|6271.3|6271.3|6271.88|6271.88|6271.88|6271.88|6271.3|6271.3|0
1634817840000|2021-10-21 12:04:00|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|0
1634817850000|2021-10-21 12:04:10|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|0
1634817860000|2021-10-21 12:04:20|6271.61|6271.61|6271.83|6271.83|6271.83|6271.83|6271.61|6271.61|0
1634817880000|2021-10-21 12:04:40|6272.12|6272.12|6272.84|6272.84|6272.84|6272.84|6272.12|6272.12|0
1634817890000|2021-10-21 12:04:50|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|0
1634817940000|2021-10-21 12:05:40|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|0
1634817950000|2021-10-21 12:05:50|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|0
1634817970000|2021-10-21 12:06:10|6272.38|6272.38|6272.67|6272.67|6272.67|6272.67|6272.38|6272.38|0
1634818010000|2021-10-21 12:06:50|6273.6|6273.6|6273.7|6273.7|6273.7|6273.7|6273.6|6273.6|0
1634818020000|2021-10-21 12:07:00|6274.56|6274.56|6275.7|6275.7|6276.18|6276.18|6274.56|6274.56|0
1634818040000|2021-10-21 12:07:20|6275.92|6275.92|6275.92|6275.92|6275.92|6275.92|6275.92|6275.92|0
1634818070000|2021-10-21 12:07:50|6275.89|6275.89|6275.39|6275.39|6275.89|6275.89|6275.39|6275.39|0
1634818080000|2021-10-21 12:08:00|6274.38|6274.38|6274.09|6274.09|6274.67|6274.67|6274.09|6274.09|0
1634818090000|2021-10-21 12:08:10|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|0
1634818100000|2021-10-21 12:08:20|6273.86|6273.86|6274.29|6274.29|6274.29|6274.29|6273.86|6273.86|0
1634818110000|2021-10-21 12:08:30|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|0
1634818120000|2021-10-21 12:08:40|6274.55|6274.55|6274.55|6274.55|6274.55|6274.55|6274.55|6274.55|0
1634818130000|2021-10-21 12:08:50|6274.84|6274.84|6274.84|6274.84|6274.84|6274.84|6274.84|6274.84|0
1634818140000|2021-10-21 12:09:00|6275.29|6275.29|6275.86|6275.86|6276.26|6276.26|6275.29|6275.29|0
1634818150000|2021-10-21 12:09:10|6275.9|6275.9|6275.94|6275.94|6275.94|6275.94|6275.9|6275.9|0
1634818160000|2021-10-21 12:09:20|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|0
1634818170000|2021-10-21 12:09:30|6275.36|6275.36|6274.83|6274.83|6275.36|6275.36|6274.83|6274.83|0
1634818180000|2021-10-21 12:09:40|6274.59|6274.59|6274.67|6274.67|6274.67|6274.67|6274.38|6274.38|0
1634818190000|2021-10-21 12:09:50|6274.91|6274.91|6274.91|6274.91|6274.91|6274.91|6274.91|6274.91|0
1634818200000|2021-10-21 12:10:00|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|0
1634818230000|2021-10-21 12:10:30|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|0
1634818240000|2021-10-21 12:10:40|6275.59|6275.59|6275.59|6275.59|6275.59|6275.59|6275.59|6275.59|0
1634818250000|2021-10-21 12:10:50|6275.06|6275.06|6274.16|6274.16|6275.06|6275.06|6274.16|6274.16|0
1634818260000|2021-10-21 12:11:00|6273.92|6273.92|6274.42|6274.42|6274.42|6274.42|6273.92|6273.92|0
1634818270000|2021-10-21 12:11:10|6274.13|6274.13|6274.13|6274.13|6274.13|6274.13|6274.13|6274.13|0
1634818290000|2021-10-21 12:11:30|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|0
1634818300000|2021-10-21 12:11:40|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|0
1634818310000|2021-10-21 12:11:50|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|0
1634818350000|2021-10-21 12:12:30|6275.09|6275.09|6275.09|6275.09|6275.09|6275.09|6275.09|6275.09|0
1634818370000|2021-10-21 12:12:50|6274.85|6274.85|6274.85|6274.85|6274.85|6274.85|6274.85|6274.85|0
1634818380000|2021-10-21 12:13:00|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|0
1634818430000|2021-10-21 12:13:50|6275.37|6275.37|6275.8|6275.8|6275.8|6275.8|6275.37|6275.37|0
1634818440000|2021-10-21 12:14:00|6276.04|6276.04|6275.23|6275.23|6276.04|6276.04|6275.23|6275.23|0
1634818450000|2021-10-21 12:14:10|6275.52|6275.52|6274.72|6274.72|6275.52|6275.52|6274.72|6274.72|0
1634818460000|2021-10-21 12:14:20|6274.43|6274.43|6273.93|6273.93|6274.43|6274.43|6273.93|6273.93|0
1634818470000|2021-10-21 12:14:30|6274.15|6274.15|6274.31|6274.31|6274.36|6274.36|6274.15|6274.15|0
1634818510000|2021-10-21 12:15:10|6274.6|6274.6|6274.6|6274.6|6274.6|6274.6|6274.6|6274.6|0
1634818520000|2021-10-21 12:15:20|6274.65|6274.65|6274.36|6274.36|6274.65|6274.65|6274.36|6274.36|0
1634818530000|2021-10-21 12:15:30|6274.07|6274.07|6274.36|6274.36|6274.36|6274.36|6274.07|6274.07|0
1634818540000|2021-10-21 12:15:40|6274.4|6274.4|6274.47|6274.47|6274.47|6274.47|6274.4|6274.4|0
1634818570000|2021-10-21 12:16:10|6274.76|6274.76|6274.76|6274.76|6274.76|6274.76|6274.76|6274.76|0
1634818590000|2021-10-21 12:16:30|6275|6275|6275|6275|6275|6275|6275|6275|0
1634818600000|2021-10-21 12:16:40|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|0
1634818610000|2021-10-21 12:16:50|6274.93|6274.93|6274.93|6274.93|6274.93|6274.93|6274.93|6274.93|0
1634818620000|2021-10-21 12:17:00|6274.91|6274.91|6275.66|6275.66|6275.66|6275.66|6274.91|6274.91|0
1634818630000|2021-10-21 12:17:10|6275.73|6275.73|6275.71|6275.71|6275.73|6275.73|6275.71|6275.71|0
1634818640000|2021-10-21 12:17:20|6275.48|6275.48|6275.26|6275.26|6275.5|6275.5|6275.26|6275.26|0
1634818650000|2021-10-21 12:17:30|6274.54|6274.54|6274.76|6274.76|6274.76|6274.76|6274.54|6274.54|0
1634818670000|2021-10-21 12:17:50|6275.19|6275.19|6274.47|6274.47|6275.19|6275.19|6274.47|6274.47|0
1634818680000|2021-10-21 12:18:00|6274.71|6274.71|6274.67|6274.67|6274.71|6274.71|6274.67|6274.67|0
1634818690000|2021-10-21 12:18:10|6275.44|6275.44|6274.86|6274.86|6275.44|6275.44|6274.86|6274.86|0
1634818700000|2021-10-21 12:18:20|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|6274.61|6274.61|0
1634818710000|2021-10-21 12:18:30|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|0
1634818720000|2021-10-21 12:18:40|6274.68|6274.68|6274.39|6274.39|6274.68|6274.68|6274.39|6274.39|0
1634818740000|2021-10-21 12:19:00|6274.1|6274.1|6273.43|6273.43|6274.1|6274.1|6273.43|6273.43|0
1634818760000|2021-10-21 12:19:20|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|0
1634818770000|2021-10-21 12:19:30|6272.91|6272.91|6272.91|6272.91|6272.91|6272.91|6272.91|6272.91|0
1634818780000|2021-10-21 12:19:40|6273.12|6273.12|6272.83|6272.83|6273.12|6273.12|6272.83|6272.83|0
1634818790000|2021-10-21 12:19:50|6273.05|6273.05|6272.77|6272.77|6273.34|6273.34|6272.76|6272.76|0
1634818800000|2021-10-21 12:20:00|6272.8|6272.8|6272.81|6272.81|6272.81|6272.81|6272.8|6272.8|0
1634818810000|2021-10-21 12:20:10|6273.29|6273.29|6272.71|6272.71|6273.29|6273.29|6272.47|6272.47|0
1634818840000|2021-10-21 12:20:40|6272.47|6272.47|6272.47|6272.47|6272.47|6272.47|6272.47|6272.47|0
1634818860000|2021-10-21 12:21:00|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|0
1634818870000|2021-10-21 12:21:10|6273.24|6273.24|6274.06|6274.06|6274.06|6274.06|6273.24|6273.24|0
1634818880000|2021-10-21 12:21:20|6274.27|6274.27|6274.72|6274.72|6274.72|6274.72|6274.08|6274.08|0
1634818890000|2021-10-21 12:21:30|6275.2|6275.2|6274.1|6274.1|6275.2|6275.2|6274.06|6274.06|0
1634818910000|2021-10-21 12:21:50|6274.11|6274.11|6274.11|6274.11|6274.11|6274.11|6274.11|6274.11|0
1634818930000|2021-10-21 12:22:10|6274.14|6274.14|6274.14|6274.14|6274.14|6274.14|6274.14|6274.14|0
1634818960000|2021-10-21 12:22:40|6274.12|6274.12|6274.12|6274.12|6274.12|6274.12|6274.12|6274.12|0
1634818970000|2021-10-21 12:22:50|6273.64|6273.64|6272.54|6272.54|6273.64|6273.64|6272.54|6272.54|0
1634818990000|2021-10-21 12:23:10|6271.89|6271.89|6271.89|6271.89|6271.89|6271.89|6271.89|6271.89|0
1634819000000|2021-10-21 12:23:20|6271.42|6271.42|6271.42|6271.42|6271.42|6271.42|6271.42|6271.42|0
1634819030000|2021-10-21 12:23:50|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|0
1634819040000|2021-10-21 12:24:00|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|0
1634819050000|2021-10-21 12:24:10|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|0
1634819060000|2021-10-21 12:24:20|6271.53|6271.53|6271.53|6271.53|6271.53|6271.53|6271.53|6271.53|0
1634819090000|2021-10-21 12:24:50|6271.75|6271.75|6272.25|6272.25|6272.25|6272.25|6271.75|6271.75|0
1634819100000|2021-10-21 12:25:00|6272.75|6272.75|6272.46|6272.46|6272.75|6272.75|6272.46|6272.46|0
1634819120000|2021-10-21 12:25:20|6272.92|6272.92|6272.66|6272.66|6272.95|6272.95|6272.66|6272.66|0
1634819150000|2021-10-21 12:25:50|6272.61|6272.61|6272.05|6272.05|6272.61|6272.61|6272.05|6272.05|0
1634819160000|2021-10-21 12:26:00|6272.34|6272.34|6270.69|6270.69|6272.56|6272.56|6270.69|6270.69|0
1634819170000|2021-10-21 12:26:10|6270.67|6270.67|6269.98|6269.98|6270.67|6270.67|6269.84|6269.84|0
1634819180000|2021-10-21 12:26:20|6270.56|6270.56|6270.85|6270.85|6270.85|6270.85|6270.56|6270.56|0
1634819190000|2021-10-21 12:26:30|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|0
1634819210000|2021-10-21 12:26:50|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|0
1634819230000|2021-10-21 12:27:10|6270.13|6270.13|6270.63|6270.63|6270.63|6270.63|6270.13|6270.13|0
1634819260000|2021-10-21 12:27:40|6271.09|6271.09|6271.09|6271.09|6271.09|6271.09|6271.09|6271.09|0
1634819290000|2021-10-21 12:28:10|6270.85|6270.85|6270.85|6270.85|6270.85|6270.85|6270.85|6270.85|0
1634819300000|2021-10-21 12:28:20|6270.42|6270.42|6269.94|6269.94|6270.42|6270.42|6269.94|6269.94|0
1634819310000|2021-10-21 12:28:30|6270.18|6270.18|6270.18|6270.18|6270.18|6270.18|6270.18|6270.18|0
1634819320000|2021-10-21 12:28:40|6270.42|6270.42|6270.18|6270.18|6270.42|6270.42|6269.89|6269.89|0
1634819330000|2021-10-21 12:28:50|6270.63|6270.63|6270.4|6270.4|6270.63|6270.63|6270.4|6270.4|0
1634819340000|2021-10-21 12:29:00|6270.97|6270.97|6271.39|6271.39|6271.45|6271.45|6270.97|6270.97|0
1634819370000|2021-10-21 12:29:30|6271.82|6271.82|6271.77|6271.77|6271.82|6271.82|6271.53|6271.53|0
1634819380000|2021-10-21 12:29:40|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|0
1634819390000|2021-10-21 12:29:50|6270.61|6270.61|6270.8|6270.8|6271.04|6271.04|6270.61|6270.61|0
1634819410000|2021-10-21 12:30:10|6271.09|6271.09|6271.09|6271.09|6271.09|6271.09|6271.09|6271.09|0
1634819420000|2021-10-21 12:30:20|6271.3|6271.3|6271.09|6271.09|6271.3|6271.3|6271.09|6271.09|0
1634819430000|2021-10-21 12:30:30|6271.38|6271.38|6271.38|6271.38|6271.38|6271.38|6271.38|6271.38|0
1634819440000|2021-10-21 12:30:40|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|0
1634819450000|2021-10-21 12:30:50|6272.88|6272.88|6272.61|6272.61|6272.88|6272.88|6272.59|6272.59|0
1634819460000|2021-10-21 12:31:00|6272.39|6272.39|6272.44|6272.44|6272.61|6272.61|6272.13|6272.13|0
1634819470000|2021-10-21 12:31:10|6272.21|6272.21|6271.92|6271.92|6272.21|6272.21|6271.92|6271.92|0
1634819480000|2021-10-21 12:31:20|6272.39|6272.39|6272.39|6272.39|6272.39|6272.39|6272.39|6272.39|0
1634819490000|2021-10-21 12:31:30|6272.36|6272.36|6271.43|6271.43|6272.36|6272.36|6271.43|6271.43|0
1634819500000|2021-10-21 12:31:40|6271.39|6271.39|6271.38|6271.38|6271.39|6271.39|6271.38|6271.38|0
1634819510000|2021-10-21 12:31:50|6271.34|6271.34|6271.34|6271.34|6271.34|6271.34|6271.34|6271.34|0
1634819520000|2021-10-21 12:32:00|6271.3|6271.3|6270.68|6270.68|6271.3|6271.3|6270.39|6270.39|0
1634819530000|2021-10-21 12:32:10|6271.39|6271.39|6272.19|6272.19|6272.19|6272.19|6271.39|6271.39|0
1634819540000|2021-10-21 12:32:20|6271.9|6271.9|6272.64|6272.64|6272.64|6272.64|6271.9|6271.9|0
1634819580000|2021-10-21 12:33:00|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|0
1634819610000|2021-10-21 12:33:30|6272|6272|6272|6272|6272|6272|6272|6272|0
1634819620000|2021-10-21 12:33:40|6272.71|6272.71|6272.71|6272.71|6272.71|6272.71|6272.71|6272.71|0
1634819630000|2021-10-21 12:33:50|6273|6273|6274.25|6274.25|6274.46|6274.46|6273|6273|0
1634819640000|2021-10-21 12:34:00|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|0
1634819650000|2021-10-21 12:34:10|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|0
1634819670000|2021-10-21 12:34:30|6274.08|6274.08|6274.08|6274.08|6274.08|6274.08|6274.08|6274.08|0
1634819680000|2021-10-21 12:34:40|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|0
1634819700000|2021-10-21 12:35:00|6273.42|6273.42|6273.13|6273.13|6273.42|6273.42|6273.13|6273.13|0
1634819720000|2021-10-21 12:35:20|6273.12|6273.12|6272.88|6272.88|6273.12|6273.12|6272.88|6272.88|0
1634819740000|2021-10-21 12:35:40|6272.64|6272.64|6272.64|6272.64|6272.64|6272.64|6272.64|6272.64|0
1634819750000|2021-10-21 12:35:50|6272|6272|6271.42|6271.42|6272|6272|6271.42|6271.42|0
1634819760000|2021-10-21 12:36:00|6271.38|6271.38|6271.39|6271.39|6271.39|6271.39|6271.38|6271.38|0
1634819770000|2021-10-21 12:36:10|6271.17|6271.17|6271.17|6271.17|6271.17|6271.17|6271.17|6271.17|0
1634819780000|2021-10-21 12:36:20|6271.19|6271.19|6270.96|6270.96|6271.19|6271.19|6270.96|6270.96|0
1634819790000|2021-10-21 12:36:30|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|6271.75|0
1634819800000|2021-10-21 12:36:40|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|0
1634819810000|2021-10-21 12:36:50|6272.71|6272.71|6272.77|6272.77|6272.77|6272.77|6272.71|6272.71|0
1634819820000|2021-10-21 12:37:00|6273.35|6273.35|6274.92|6274.92|6274.92|6274.92|6273.35|6273.35|0
1634819830000|2021-10-21 12:37:10|6275.4|6275.4|6276.27|6276.27|6276.27|6276.27|6275.4|6275.4|0
1634819840000|2021-10-21 12:37:20|6276.29|6276.29|6275.79|6275.79|6276.29|6276.29|6275.79|6275.79|0
1634819850000|2021-10-21 12:37:30|6276|6276|6276|6276|6276|6276|6276|6276|0
1634819870000|2021-10-21 12:37:50|6276.29|6276.29|6276.29|6276.29|6276.72|6276.72|6276.29|6276.29|0
1634819910000|2021-10-21 12:38:30|6276.08|6276.08|6276.08|6276.08|6276.08|6276.08|6276.08|6276.08|0
1634819920000|2021-10-21 12:38:40|6275.79|6275.79|6275.55|6275.55|6275.79|6275.79|6275.55|6275.55|0
1634819930000|2021-10-21 12:38:50|6275.53|6275.53|6275.61|6275.61|6275.61|6275.61|6275.53|6275.53|0
1634819940000|2021-10-21 12:39:00|6275.59|6275.59|6275.57|6275.57|6275.59|6275.59|6275.57|6275.57|0
1634819950000|2021-10-21 12:39:10|6275.8|6275.8|6276.62|6276.62|6276.62|6276.62|6275.8|6275.8|0
1634819960000|2021-10-21 12:39:20|6276.33|6276.33|6276.62|6276.62|6276.62|6276.62|6276.33|6276.33|0
1634820000000|2021-10-21 12:40:00|6276.59|6276.59|6276.63|6276.63|6276.63|6276.63|6276.59|6276.59|0
1634820010000|2021-10-21 12:40:10|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|0
1634820050000|2021-10-21 12:40:50|6276.68|6276.68|6276.68|6276.68|6276.68|6276.68|6276.68|6276.68|0
1634820060000|2021-10-21 12:41:00|6276.73|6276.73|6277.25|6277.25|6277.25|6277.25|6276.44|6276.44|0
1634820070000|2021-10-21 12:41:10|6277.83|6277.83|6279.08|6279.08|6279.08|6279.08|6277.83|6277.83|0
1634820080000|2021-10-21 12:41:20|6278.86|6278.86|6278.57|6278.57|6278.86|6278.86|6278.57|6278.57|0
1634820090000|2021-10-21 12:41:30|6278.36|6278.36|6278.57|6278.57|6278.57|6278.57|6278.36|6278.36|0
1634820110000|2021-10-21 12:41:50|6279.03|6279.03|6280.34|6280.34|6280.34|6280.34|6279.03|6279.03|0
1634820130000|2021-10-21 12:42:10|6280.35|6280.35|6279.69|6279.69|6280.35|6280.35|6279.69|6279.69|0
1634820140000|2021-10-21 12:42:20|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|0
1634820160000|2021-10-21 12:42:40|6279.43|6279.43|6279.47|6279.47|6279.47|6279.47|6279.43|6279.43|0
1634820190000|2021-10-21 12:43:10|6279.25|6279.25|6279.25|6279.25|6279.25|6279.25|6279.25|6279.25|0
1634820200000|2021-10-21 12:43:20|6279.83|6279.83|6279.83|6279.83|6279.83|6279.83|6279.83|6279.83|0
1634820210000|2021-10-21 12:43:30|6280.07|6280.07|6280.07|6280.07|6280.07|6280.07|6280.07|6280.07|0
1634820230000|2021-10-21 12:43:50|6280.29|6280.29|6280.29|6280.29|6280.29|6280.29|6280.29|6280.29|0
1634820240000|2021-10-21 12:44:00|6280.25|6280.25|6280.27|6280.27|6280.27|6280.27|6280.25|6280.25|0
1634820250000|2021-10-21 12:44:10|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|0
1634820260000|2021-10-21 12:44:20|6279.37|6279.37|6279.15|6279.15|6279.37|6279.37|6279.15|6279.15|0
1634820280000|2021-10-21 12:44:40|6279.13|6279.13|6279.11|6279.11|6279.13|6279.13|6279.11|6279.11|0
1634820290000|2021-10-21 12:44:50|6278.88|6278.88|6278.66|6278.66|6278.88|6278.88|6278.66|6278.66|0
1634820300000|2021-10-21 12:45:00|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|0
1634820310000|2021-10-21 12:45:10|6278.86|6278.86|6278.86|6278.86|6278.86|6278.86|6278.86|6278.86|0
1634820320000|2021-10-21 12:45:20|6278.62|6278.62|6278.62|6278.62|6278.62|6278.62|6278.62|6278.62|0
1634820330000|2021-10-21 12:45:30|6278.92|6278.92|6279.59|6279.59|6279.59|6279.59|6278.92|6278.92|0
1634820340000|2021-10-21 12:45:40|6279.61|6279.61|6279.61|6279.61|6279.61|6279.61|6279.61|6279.61|0
1634820360000|2021-10-21 12:46:00|6279.39|6279.39|6280.11|6280.11|6280.11|6280.11|6279.39|6279.39|0
1634820370000|2021-10-21 12:46:10|6280.09|6280.09|6280.3|6280.3|6280.52|6280.52|6280.09|6280.09|0
1634820390000|2021-10-21 12:46:30|6279.66|6279.66|6279.66|6279.66|6279.66|6279.66|6279.66|6279.66|0
1634820420000|2021-10-21 12:47:00|6279.69|6279.69|6279.56|6279.56|6279.78|6279.78|6279.08|6279.08|0
1634820430000|2021-10-21 12:47:10|6280.28|6280.28|6280.52|6280.52|6280.52|6280.52|6280.28|6280.28|0
1634820440000|2021-10-21 12:47:20|6280.3|6280.3|6280.01|6280.01|6280.3|6280.3|6280.01|6280.01|0
1634820470000|2021-10-21 12:47:50|6280.23|6280.23|6280.01|6280.01|6280.44|6280.44|6280.01|6280.01|0
1634820490000|2021-10-21 12:48:10|6280.73|6280.73|6280.52|6280.52|6280.73|6280.73|6280.52|6280.52|0
1634820500000|2021-10-21 12:48:20|6280.53|6280.53|6280.53|6280.53|6280.53|6280.53|6280.53|6280.53|0
1634820510000|2021-10-21 12:48:30|6280.56|6280.56|6280.57|6280.57|6280.57|6280.57|6280.56|6280.56|0
1634820540000|2021-10-21 12:49:00|6280.79|6280.79|6280.57|6280.57|6281|6281|6280.57|6280.57|0
1634820550000|2021-10-21 12:49:10|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|0
1634820560000|2021-10-21 12:49:20|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|6281.26|0
1634820570000|2021-10-21 12:49:30|6281.5|6281.5|6282.96|6282.96|6283.04|6283.04|6281.5|6281.5|0
1634820580000|2021-10-21 12:49:40|6282.32|6282.32|6282.3|6282.3|6282.32|6282.32|6282.08|6282.08|0
1634820590000|2021-10-21 12:49:50|6282.58|6282.58|6282.53|6282.53|6283.28|6283.28|6282.53|6282.53|0
1634820610000|2021-10-21 12:50:10|6282.57|6282.57|6282.59|6282.59|6282.59|6282.59|6282.57|6282.57|0
1634820620000|2021-10-21 12:50:20|6281.32|6281.32|6281.28|6281.28|6281.32|6281.32|6281.28|6281.28|0
1634820650000|2021-10-21 12:50:50|6281.07|6281.07|6281.07|6281.07|6281.07|6281.07|6281.07|6281.07|0
1634820660000|2021-10-21 12:51:00|6280.99|6280.99|6280.99|6280.99|6280.99|6280.99|6280.99|6280.99|0
1634820670000|2021-10-21 12:51:10|6281.21|6281.21|6281.26|6281.26|6281.26|6281.26|6280.97|6280.97|0
1634820680000|2021-10-21 12:51:20|6281.55|6281.55|6281.33|6281.33|6281.55|6281.55|6281.33|6281.33|0
1634820730000|2021-10-21 12:52:10|6281.76|6281.76|6280.72|6280.72|6281.76|6281.76|6280.72|6280.72|0
1634820740000|2021-10-21 12:52:20|6280.7|6280.7|6280.7|6280.7|6280.7|6280.7|6280.7|6280.7|0
1634820750000|2021-10-21 12:52:30|6280.42|6280.42|6279.67|6279.67|6280.42|6280.42|6279.67|6279.67|0
1634820760000|2021-10-21 12:52:40|6279.19|6279.19|6278.47|6278.47|6279.19|6279.19|6278.47|6278.47|0
1634820770000|2021-10-21 12:52:50|6278.18|6278.18|6278.18|6278.18|6278.18|6278.18|6278.18|6278.18|0
1634820790000|2021-10-21 12:53:10|6277.6|6277.6|6277.6|6277.6|6277.6|6277.6|6277.6|6277.6|0
1634820800000|2021-10-21 12:53:20|6277.59|6277.59|6277.35|6277.35|6277.59|6277.59|6277.35|6277.35|0
1634820810000|2021-10-21 12:53:30|6277.11|6277.11|6277.11|6277.11|6277.11|6277.11|6277.11|6277.11|0
1634820830000|2021-10-21 12:53:50|6276.25|6276.25|6276.54|6276.54|6276.54|6276.54|6276.25|6276.25|0
1634820840000|2021-10-21 12:54:00|6276.11|6276.11|6275.15|6275.15|6276.11|6276.11|6275.15|6275.15|0
1634820870000|2021-10-21 12:54:30|6274.67|6274.67|6274.38|6274.38|6274.67|6274.67|6274.38|6274.38|0
1634820880000|2021-10-21 12:54:40|6274.36|6274.36|6273.88|6273.88|6274.36|6274.36|6273.88|6273.88|0
1634820890000|2021-10-21 12:54:50|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|0
1634820900000|2021-10-21 12:55:00|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|0
1634820910000|2021-10-21 12:55:10|6272.3|6272.3|6272.3|6272.3|6272.3|6272.3|6272.3|6272.3|0
1634820920000|2021-10-21 12:55:20|6272.52|6272.52|6273|6273|6273|6273|6272.52|6272.52|0
1634820930000|2021-10-21 12:55:30|6273.52|6273.52|6273.74|6273.74|6273.74|6273.74|6273.51|6273.51|0
1634820940000|2021-10-21 12:55:40|6273.45|6273.45|6272.94|6272.94|6273.47|6273.47|6272.94|6272.94|0
1634820950000|2021-10-21 12:55:50|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|0
1634820960000|2021-10-21 12:56:00|6272.87|6272.87|6272.85|6272.85|6272.87|6272.87|6272.85|6272.85|0
1634820990000|2021-10-21 12:56:30|6272.62|6272.62|6272.19|6272.19|6272.62|6272.62|6272.19|6272.19|0
1634821000000|2021-10-21 12:56:40|6271.9|6271.9|6272.17|6272.17|6272.17|6272.17|6271.9|6271.9|0
1634821020000|2021-10-21 12:57:00|6273.25|6273.25|6275.38|6275.38|6275.38|6275.38|6273.25|6273.25|0
1634821030000|2021-10-21 12:57:10|6274.74|6274.74|6273.25|6273.25|6274.74|6274.74|6273.25|6273.25|0
1634821040000|2021-10-21 12:57:20|6273.78|6273.78|6274.26|6274.26|6274.26|6274.26|6273.78|6273.78|0
1634821050000|2021-10-21 12:57:30|6274.02|6274.02|6274.31|6274.31|6274.31|6274.31|6274|6274|0
1634821060000|2021-10-21 12:57:40|6274.95|6274.95|6274.95|6274.95|6274.97|6274.97|6274.95|6274.95|0
1634821080000|2021-10-21 12:58:00|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|0
1634821100000|2021-10-21 12:58:20|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|0
1634821110000|2021-10-21 12:58:30|6277.86|6277.86|6277.86|6277.86|6277.86|6277.86|6277.86|6277.86|0
1634821120000|2021-10-21 12:58:40|6278.51|6278.51|6278.55|6278.55|6278.55|6278.55|6278.51|6278.51|0
1634821140000|2021-10-21 12:59:00|6278.34|6278.34|6277.43|6277.43|6278.34|6278.34|6277.43|6277.43|0
1634821160000|2021-10-21 12:59:20|6277.72|6277.72|6277.27|6277.27|6277.72|6277.72|6277.27|6277.27|0
1634821190000|2021-10-21 12:59:50|6277.19|6277.19|6277.19|6277.19|6277.19|6277.19|6277.19|6277.19|0
1634821200000|2021-10-21 13:00:00|6276.97|6276.97|6270.71|6270.71|6277.26|6277.26|6270.64|6270.64|0
1634821210000|2021-10-21 13:00:10|6270.93|6270.93|6274.16|6274.16|6274.74|6274.74|6270.93|6270.93|0
1634821220000|2021-10-21 13:00:20|6273.51|6273.51|6273.51|6273.51|6273.51|6273.51|6273.51|6273.51|0
1634821230000|2021-10-21 13:00:30|6272.8|6272.8|6272.8|6272.8|6272.8|6272.8|6272.8|6272.8|0
1634821240000|2021-10-21 13:00:40|6272.22|6272.22|6272.67|6272.67|6272.67|6272.67|6272.22|6272.22|0
1634821260000|2021-10-21 13:01:00|6272.89|6272.89|6273.36|6273.36|6273.36|6273.36|6272.89|6272.89|0
1634821270000|2021-10-21 13:01:10|6273.65|6273.65|6273.65|6273.65|6274.56|6274.56|6273.65|6273.65|0
1634821280000|2021-10-21 13:01:20|6274.08|6274.08|6273.53|6273.53|6274.1|6274.1|6273.53|6273.53|0
1634821290000|2021-10-21 13:01:30|6273.52|6273.52|6273.52|6273.52|6273.52|6273.52|6273.52|6273.52|0
1634821300000|2021-10-21 13:01:40|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|0
1634821310000|2021-10-21 13:01:50|6274.02|6274.02|6273.15|6273.15|6274.06|6274.06|6273.15|6273.15|0
1634821320000|2021-10-21 13:02:00|6272.86|6272.86|6273.34|6273.34|6273.34|6273.34|6272|6272|0
1634821330000|2021-10-21 13:02:10|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|0
1634821340000|2021-10-21 13:02:20|6273.58|6273.58|6272.64|6272.64|6274.44|6274.44|6272.64|6272.64|0
1634821360000|2021-10-21 13:02:40|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|0
1634821370000|2021-10-21 13:02:50|6273.24|6273.24|6273.08|6273.08|6273.32|6273.32|6273.08|6273.08|0
1634821390000|2021-10-21 13:03:10|6273.3|6273.3|6272.87|6272.87|6273.3|6273.3|6272.63|6272.63|0
1634821400000|2021-10-21 13:03:20|6272.39|6272.39|6272.63|6272.63|6272.63|6272.63|6272.39|6272.39|0
1634821430000|2021-10-21 13:03:50|6272.92|6272.92|6273.2|6273.2|6273.2|6273.2|6272.92|6272.92|0
1634821440000|2021-10-21 13:04:00|6272.99|6272.99|6272.99|6272.99|6272.99|6272.99|6272.99|6272.99|0
1634821450000|2021-10-21 13:04:10|6272.54|6272.54|6273.57|6273.57|6273.57|6273.57|6272.54|6272.54|0
1634821460000|2021-10-21 13:04:20|6273.55|6273.55|6272.95|6272.95|6273.55|6273.55|6272.95|6272.95|0
1634821470000|2021-10-21 13:04:30|6273.75|6273.75|6273.79|6273.79|6273.79|6273.79|6273.75|6273.75|0
1634821480000|2021-10-21 13:04:40|6274.08|6274.08|6274.46|6274.46|6274.46|6274.46|6274.08|6274.08|0
1634821500000|2021-10-21 13:05:00|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|6274.75|0
1634821510000|2021-10-21 13:05:10|6274.8|6274.8|6277.39|6277.39|6277.39|6277.39|6274.8|6274.8|0
1634821520000|2021-10-21 13:05:20|6277.43|6277.43|6277.41|6277.41|6277.43|6277.43|6277.41|6277.41|0
1634821530000|2021-10-21 13:05:30|6277.39|6277.39|6278.89|6278.89|6278.89|6278.89|6277.39|6277.39|0
1634821540000|2021-10-21 13:05:40|6278.43|6278.43|6278.22|6278.22|6278.43|6278.43|6278.22|6278.22|0
1634821550000|2021-10-21 13:05:50|6278.8|6278.8|6278.8|6278.8|6278.8|6278.8|6278.8|6278.8|0
1634821560000|2021-10-21 13:06:00|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|0
1634821570000|2021-10-21 13:06:10|6279.47|6279.47|6279.01|6279.01|6279.47|6279.47|6279.01|6279.01|0
1634821580000|2021-10-21 13:06:20|6279.3|6279.3|6279.3|6279.3|6279.75|6279.75|6279.3|6279.3|0
1634821590000|2021-10-21 13:06:30|6279.31|6279.31|6279.33|6279.33|6279.33|6279.33|6279.31|6279.31|0
1634821600000|2021-10-21 13:06:40|6279.54|6279.54|6279.33|6279.33|6279.54|6279.54|6279.33|6279.33|0
1634821610000|2021-10-21 13:06:50|6279.35|6279.35|6279.39|6279.39|6279.39|6279.39|6279.35|6279.35|0
1634821630000|2021-10-21 13:07:10|6279.61|6279.61|6278.71|6278.71|6279.61|6279.61|6278.69|6278.69|0
1634821640000|2021-10-21 13:07:20|6278.74|6278.74|6278.75|6278.75|6278.75|6278.75|6278.74|6278.74|0
1634821650000|2021-10-21 13:07:30|6279.18|6279.18|6280.71|6280.71|6280.71|6280.71|6278.94|6278.94|0
1634821660000|2021-10-21 13:07:40|6281.19|6281.19|6281.18|6281.18|6281.19|6281.19|6281.18|6281.18|0
1634821680000|2021-10-21 13:08:00|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|0
1634821690000|2021-10-21 13:08:10|6281.76|6281.76|6281.77|6281.77|6281.77|6281.77|6281.76|6281.76|0
1634821710000|2021-10-21 13:08:30|6282.01|6282.01|6282.14|6282.14|6282.3|6282.3|6282.01|6282.01|0
1634821720000|2021-10-21 13:08:40|6283.19|6283.19|6282.94|6282.94|6283.86|6283.86|6282.72|6282.72|0
1634821730000|2021-10-21 13:08:50|6283.16|6283.16|6283.16|6283.16|6283.16|6283.16|6283.16|6283.16|0
1634821740000|2021-10-21 13:09:00|6283.4|6283.4|6283.64|6283.64|6283.64|6283.64|6283.4|6283.4|0
1634821750000|2021-10-21 13:09:10|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|6283.85|0
1634821760000|2021-10-21 13:09:20|6283.61|6283.61|6283.61|6283.61|6283.61|6283.61|6283.61|6283.61|0
1634821770000|2021-10-21 13:09:30|6283.4|6283.4|6282.87|6282.87|6283.4|6283.4|6282.87|6282.87|0
1634821780000|2021-10-21 13:09:40|6283.66|6283.66|6284.6|6284.6|6284.6|6284.6|6283.66|6283.66|0
1634821790000|2021-10-21 13:09:50|6286.32|6286.32|6286.32|6286.32|6286.75|6286.75|6286.32|6286.32|0
1634821800000|2021-10-21 13:10:00|6286.53|6286.53|6287.65|6287.65|6287.65|6287.65|6286.53|6286.53|0
1634821810000|2021-10-21 13:10:10|6286.85|6286.85|6287.03|6287.03|6287.03|6287.03|6286.85|6286.85|0
1634821820000|2021-10-21 13:10:20|6287.32|6287.32|6287.26|6287.26|6287.32|6287.32|6287.26|6287.26|0
1634821830000|2021-10-21 13:10:30|6286.68|6286.68|6286.92|6286.92|6286.92|6286.92|6286.68|6286.68|0
1634821840000|2021-10-21 13:10:40|6287.5|6287.5|6287.16|6287.16|6287.74|6287.74|6287.16|6287.16|0
1634821850000|2021-10-21 13:10:50|6287.45|6287.45|6287.74|6287.74|6287.74|6287.74|6287.45|6287.45|0
1634821860000|2021-10-21 13:11:00|6287.16|6287.16|6286.68|6286.68|6287.16|6287.16|6286.68|6286.68|0
1634821870000|2021-10-21 13:11:10|6286.67|6286.67|6285.94|6285.94|6286.68|6286.68|6285.94|6285.94|0
1634821880000|2021-10-21 13:11:20|6285.29|6285.29|6285.26|6285.26|6285.29|6285.29|6285.26|6285.26|0
1634821890000|2021-10-21 13:11:30|6285.24|6285.24|6284.73|6284.73|6285.26|6285.26|6284.73|6284.73|0
1634821900000|2021-10-21 13:11:40|6285.02|6285.02|6285.66|6285.66|6285.9|6285.9|6285.02|6285.02|0
1634821910000|2021-10-21 13:11:50|6285.95|6285.95|6285.97|6285.97|6285.97|6285.97|6285.95|6285.95|0
1634821920000|2021-10-21 13:12:00|6286.45|6286.45|6286.66|6286.66|6286.88|6286.88|6286.45|6286.45|0
1634821940000|2021-10-21 13:12:20|6286.43|6286.43|6286.18|6286.18|6286.43|6286.43|6286.18|6286.18|0
1634821960000|2021-10-21 13:12:40|6286.75|6286.75|6285.51|6285.51|6286.75|6286.75|6285.27|6285.27|0
1634821970000|2021-10-21 13:12:50|6285.22|6285.22|6285.22|6285.22|6285.22|6285.22|6285.22|6285.22|0
1634821980000|2021-10-21 13:13:00|6284.93|6284.93|6286.2|6286.2|6286.2|6286.2|6284.93|6284.93|0
1634821990000|2021-10-21 13:13:10|6285.72|6285.72|6286.41|6286.41|6286.41|6286.41|6285.72|6285.72|0
1634822000000|2021-10-21 13:13:20|6286.2|6286.2|6286.41|6286.41|6286.41|6286.41|6286.2|6286.2|0
1634822020000|2021-10-21 13:13:40|6286.39|6286.39|6287.37|6287.37|6287.37|6287.37|6286.39|6286.39|0
1634822030000|2021-10-21 13:13:50|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|6287.39|0
1634822040000|2021-10-21 13:14:00|6287.37|6287.37|6287.37|6287.37|6287.37|6287.37|6287.37|6287.37|0
1634822050000|2021-10-21 13:14:10|6287.59|6287.59|6286.9|6286.9|6287.59|6287.59|6286.88|6286.88|0
1634822070000|2021-10-21 13:14:30|6286.66|6286.66|6286.21|6286.21|6286.66|6286.66|6285.93|6285.93|0
1634822080000|2021-10-21 13:14:40|6286|6286|6284.92|6284.92|6286|6286|6284.92|6284.92|0
1634822090000|2021-10-21 13:14:50|6284.7|6284.7|6284.41|6284.41|6284.7|6284.7|6284.41|6284.41|0
1634822100000|2021-10-21 13:15:00|6284.7|6284.7|6284.7|6284.7|6284.7|6284.7|6284.7|6284.7|0
1634822110000|2021-10-21 13:15:10|6284.99|6284.99|6284.99|6284.99|6284.99|6284.99|6284.99|6284.99|0
1634822130000|2021-10-21 13:15:30|6284.75|6284.75|6284.51|6284.51|6284.75|6284.75|6284.51|6284.51|0
1634822140000|2021-10-21 13:15:40|6284.23|6284.23|6284.19|6284.19|6284.23|6284.23|6284.19|6284.19|0
1634822160000|2021-10-21 13:16:00|6284.17|6284.17|6283.28|6283.28|6284.17|6284.17|6283.28|6283.28|0
1634822170000|2021-10-21 13:16:10|6283.02|6283.02|6283.24|6283.24|6283.24|6283.24|6283.02|6283.02|0
1634822180000|2021-10-21 13:16:20|6284.43|6284.43|6284.43|6284.43|6284.43|6284.43|6284.43|6284.43|0
1634822190000|2021-10-21 13:16:30|6284.64|6284.64|6284.64|6284.64|6284.64|6284.64|6284.64|6284.64|0
1634822200000|2021-10-21 13:16:40|6285.58|6285.58|6285.58|6285.58|6285.58|6285.58|6285.58|6285.58|0
1634822210000|2021-10-21 13:16:50|6285.82|6285.82|6285.86|6285.86|6285.86|6285.86|6285.82|6285.82|0
1634822220000|2021-10-21 13:17:00|6286.09|6286.09|6285.35|6285.35|6286.09|6286.09|6284.77|6284.77|0
1634822240000|2021-10-21 13:17:20|6285.59|6285.59|6285.59|6285.59|6285.59|6285.59|6285.59|6285.59|0
1634822260000|2021-10-21 13:17:40|6285.83|6285.83|6285.86|6285.86|6285.86|6285.86|6285.83|6285.83|0
1634822270000|2021-10-21 13:17:50|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|0
1634822280000|2021-10-21 13:18:00|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|6285.8|0
1634822290000|2021-10-21 13:18:10|6285.86|6285.86|6286.1|6286.1|6286.1|6286.1|6285.86|6285.86|0
1634822310000|2021-10-21 13:18:30|6286.05|6286.05|6285.36|6285.36|6286.05|6286.05|6285.36|6285.36|0
1634822320000|2021-10-21 13:18:40|6285.65|6285.65|6285.2|6285.2|6285.65|6285.65|6285.2|6285.2|0
1634822330000|2021-10-21 13:18:50|6284.96|6284.96|6284.09|6284.09|6284.96|6284.96|6284.09|6284.09|0
1634822340000|2021-10-21 13:19:00|6284.07|6284.07|6282.91|6282.91|6284.07|6284.07|6282.91|6282.91|0
1634822350000|2021-10-21 13:19:10|6283.49|6283.49|6283.81|6283.81|6283.81|6283.81|6283.49|6283.49|0
1634822360000|2021-10-21 13:19:20|6284.09|6284.09|6284.38|6284.38|6284.38|6284.38|6284.09|6284.09|0
1634822370000|2021-10-21 13:19:30|6284.44|6284.44|6284.43|6284.43|6284.44|6284.44|6284.43|6284.43|0
1634822380000|2021-10-21 13:19:40|6284.91|6284.91|6286.36|6286.36|6286.53|6286.53|6284.91|6284.91|0
1634822390000|2021-10-21 13:19:50|6286.39|6286.39|6286.41|6286.41|6286.41|6286.41|6286.39|6286.39|0
1634822400000|2021-10-21 13:20:00|6287.28|6287.28|6286.8|6286.8|6288.15|6288.15|6286.8|6286.8|0
1634822410000|2021-10-21 13:20:10|6286.52|6286.52|6286.71|6286.71|6286.71|6286.71|6286.48|6286.48|0
1634822420000|2021-10-21 13:20:20|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|6286.46|6286.46|0
1634822430000|2021-10-21 13:20:30|6286.46|6286.46|6286.17|6286.17|6286.75|6286.75|6286.17|6286.17|0
1634822440000|2021-10-21 13:20:40|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|0
1634822450000|2021-10-21 13:20:50|6286.27|6286.27|6287.85|6287.85|6287.85|6287.85|6286.27|6286.27|0
1634822460000|2021-10-21 13:21:00|6288.09|6288.09|6288.76|6288.76|6288.76|6288.76|6288.09|6288.09|0
1634822470000|2021-10-21 13:21:10|6288.52|6288.52|6288.52|6288.52|6288.52|6288.52|6288.52|6288.52|0
1634822480000|2021-10-21 13:21:20|6288.54|6288.54|6289.19|6289.19|6289.19|6289.19|6288.54|6288.54|0
1634822490000|2021-10-21 13:21:30|6289.21|6289.21|6288.92|6288.92|6289.21|6289.21|6288.92|6288.92|0
1634822500000|2021-10-21 13:21:40|6288.94|6288.94|6288.1|6288.1|6288.98|6288.98|6288.1|6288.1|0
1634822510000|2021-10-21 13:21:50|6288.12|6288.12|6288.12|6288.12|6288.12|6288.12|6288.12|6288.12|0
1634822520000|2021-10-21 13:22:00|6288.36|6288.36|6288.07|6288.07|6288.36|6288.36|6288.07|6288.07|0
1634822530000|2021-10-21 13:22:10|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|0
1634822540000|2021-10-21 13:22:20|6287.52|6287.52|6287.52|6287.52|6287.52|6287.52|6287.52|6287.52|0
1634822550000|2021-10-21 13:22:30|6287.23|6287.23|6287.23|6287.23|6287.23|6287.23|6287.23|6287.23|0
1634822560000|2021-10-21 13:22:40|6287.24|6287.24|6287.24|6287.24|6287.24|6287.24|6287.24|6287.24|0
1634822570000|2021-10-21 13:22:50|6286.76|6286.76|6287.5|6287.5|6287.5|6287.5|6286.76|6286.76|0
1634822580000|2021-10-21 13:23:00|6288.08|6288.08|6288.03|6288.03|6288.37|6288.37|6288.03|6288.03|0
1634822590000|2021-10-21 13:23:10|6287.79|6287.79|6287.5|6287.5|6287.79|6287.79|6287.5|6287.5|0
1634822600000|2021-10-21 13:23:20|6286.98|6286.98|6286.98|6286.98|6286.98|6286.98|6286.98|6286.98|0
1634822620000|2021-10-21 13:23:40|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1634822630000|2021-10-21 13:23:50|6287.21|6287.21|6288.69|6288.69|6288.69|6288.69|6287.19|6287.19|0
1634822640000|2021-10-21 13:24:00|6288.75|6288.75|6288.18|6288.18|6288.78|6288.78|6288.18|6288.18|0
1634822650000|2021-10-21 13:24:10|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|0
1634822680000|2021-10-21 13:24:40|6288.16|6288.16|6287.95|6287.95|6288.16|6288.16|6287.95|6287.95|0
1634822690000|2021-10-21 13:24:50|6287.66|6287.66|6287.66|6287.66|6287.66|6287.66|6287.66|6287.66|0
1634822700000|2021-10-21 13:25:00|6287.87|6287.87|6287.19|6287.19|6287.88|6287.88|6287.19|6287.19|0
1634822710000|2021-10-21 13:25:10|6287.23|6287.23|6287.15|6287.15|6287.23|6287.23|6287.15|6287.15|0
1634822720000|2021-10-21 13:25:20|6287.68|6287.68|6287.89|6287.89|6287.89|6287.89|6287.68|6287.68|0
1634822730000|2021-10-21 13:25:30|6287.61|6287.61|6287.61|6287.61|6287.61|6287.61|6287.61|6287.61|0
1634822740000|2021-10-21 13:25:40|6287.7|6287.7|6287.27|6287.27|6287.72|6287.72|6287.27|6287.27|0
1634822750000|2021-10-21 13:25:50|6287.29|6287.29|6287.29|6287.29|6287.29|6287.29|6287.29|6287.29|0
1634822760000|2021-10-21 13:26:00|6287.33|6287.33|6290|6290|6290|6290|6287.27|6287.27|0
1634822780000|2021-10-21 13:26:20|6290.29|6290.29|6290.26|6290.26|6290.29|6290.29|6290.26|6290.26|0
1634822790000|2021-10-21 13:26:30|6289.96|6289.96|6289.9|6289.9|6289.96|6289.96|6289.61|6289.61|0
1634822800000|2021-10-21 13:26:40|6289.89|6289.89|6290.07|6290.07|6290.36|6290.36|6289.89|6289.89|0
1634822810000|2021-10-21 13:26:50|6289.6|6289.6|6289.6|6289.6|6289.6|6289.6|6289.6|6289.6|0
1634822820000|2021-10-21 13:27:00|6290.12|6290.12|6290.11|6290.11|6290.12|6290.12|6290.1|6290.1|0
1634822830000|2021-10-21 13:27:10|6290.1|6290.1|6290.1|6290.1|6290.1|6290.1|6290.1|6290.1|0
1634822840000|2021-10-21 13:27:20|6290.09|6290.09|6290.95|6290.95|6290.95|6290.95|6290.09|6290.09|0
1634822860000|2021-10-21 13:27:40|6290.52|6290.52|6290.52|6290.52|6290.52|6290.52|6290.52|6290.52|0
1634822870000|2021-10-21 13:27:50|6290.56|6290.56|6291.72|6291.72|6291.72|6291.72|6290.52|6290.52|0
1634822880000|2021-10-21 13:28:00|6291.43|6291.43|6290.52|6290.52|6291.72|6291.72|6290.52|6290.52|0
1634822890000|2021-10-21 13:28:10|6290.3|6290.3|6289.33|6289.33|6290.3|6290.3|6289.17|6289.17|0
1634822900000|2021-10-21 13:28:20|6289.35|6289.35|6289.68|6289.68|6289.93|6289.93|6289.35|6289.35|0
1634822910000|2021-10-21 13:28:30|6289.1|6289.1|6289.14|6289.14|6289.14|6289.14|6288.52|6288.52|0
1634822920000|2021-10-21 13:28:40|6289.59|6289.59|6288.51|6288.51|6289.59|6289.59|6288.51|6288.51|0
1634822930000|2021-10-21 13:28:50|6288.8|6288.8|6288.8|6288.8|6288.8|6288.8|6288.8|6288.8|0
1634822940000|2021-10-21 13:29:00|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|6289.38|0
1634822950000|2021-10-21 13:29:10|6289.59|6289.59|6289.52|6289.52|6289.59|6289.59|6289.3|6289.3|0
1634822960000|2021-10-21 13:29:20|6288.94|6288.94|6288.94|6288.94|6288.94|6288.94|6288.94|6288.94|0
1634822970000|2021-10-21 13:29:30|6288.93|6288.93|6289.04|6289.04|6289.22|6289.22|6288.93|6288.93|0
1634822990000|2021-10-21 13:29:50|6288.75|6288.75|6289.35|6289.35|6290.11|6290.11|6288.18|6288.18|0
1634823000000|2021-10-21 13:30:00|6288.84|6288.84|6286.68|6286.68|6288.84|6288.84|6281.96|6281.96|0
1634823010000|2021-10-21 13:30:10|6286.1|6286.1|6277.9|6277.9|6286.1|6286.1|6277.9|6277.9|0
1634823020000|2021-10-21 13:30:20|6276.94|6276.94|6280.08|6280.08|6280.08|6280.08|6276.93|6276.93|0
1634823030000|2021-10-21 13:30:30|6280.72|6280.72|6277.41|6277.41|6283.02|6283.02|6277.41|6277.41|0
1634823040000|2021-10-21 13:30:40|6277.12|6277.12|6282.49|6282.49|6282.72|6282.72|6277.12|6277.12|0
1634823050000|2021-10-21 13:30:50|6282.72|6282.72|6286.55|6286.55|6286.84|6286.84|6282.43|6282.43|0
1634823060000|2021-10-21 13:31:00|6287.27|6287.27|6290.25|6290.25|6291.21|6291.21|6287.27|6287.27|0
1634823070000|2021-10-21 13:31:10|6290.83|6290.83|6295.86|6295.86|6297.02|6297.02|6290.83|6290.83|0
1634823080000|2021-10-21 13:31:20|6295.22|6295.22|6298.41|6298.41|6298.41|6298.41|6294.48|6294.48|0
1634823090000|2021-10-21 13:31:30|6299.63|6299.63|6301.27|6301.27|6302.92|6302.92|6299.63|6299.63|0
1634823100000|2021-10-21 13:31:40|6301.85|6301.85|6304.07|6304.07|6305.14|6305.14|6301.85|6301.85|0
1634823110000|2021-10-21 13:31:50|6302.85|6302.85|6303.04|6303.04|6303.04|6303.04|6300.53|6300.53|0
1634823120000|2021-10-21 13:32:00|6303.33|6303.33|6296.81|6296.81|6303.55|6303.55|6295.03|6295.03|0
1634823130000|2021-10-21 13:32:10|6296.52|6296.52|6295.8|6295.8|6300.11|6300.11|6295.8|6295.8|0
1634823140000|2021-10-21 13:32:20|6294.85|6294.85|6291.98|6291.98|6294.85|6294.85|6290.86|6290.86|0
1634823150000|2021-10-21 13:32:30|6292.56|6292.56|6292.17|6292.17|6292.85|6292.85|6292.17|6292.17|0
1634823160000|2021-10-21 13:32:40|6292.82|6292.82|6297.32|6297.32|6298.83|6298.83|6292.82|6292.82|0
1634823170000|2021-10-21 13:32:50|6297.08|6297.08|6297.44|6297.44|6297.44|6297.44|6296.75|6296.75|0
1634823180000|2021-10-21 13:33:00|6297.73|6297.73|6300.89|6300.89|6301.98|6301.98|6297.73|6297.73|0
1634823190000|2021-10-21 13:33:10|6301.18|6301.18|6300.62|6300.62|6301.18|6301.18|6298.73|6298.73|0
1634823200000|2021-10-21 13:33:20|6300.38|6300.38|6300.33|6300.33|6300.91|6300.91|6300.04|6300.04|0
1634823210000|2021-10-21 13:33:30|6300.62|6300.62|6301.91|6301.91|6301.91|6301.91|6299.38|6299.38|0
1634823220000|2021-10-21 13:33:40|6301.93|6301.93|6299.85|6299.85|6301.94|6301.94|6299.85|6299.85|0
1634823230000|2021-10-21 13:33:50|6300.09|6300.09|6301.44|6301.44|6302.11|6302.11|6300.09|6300.09|0
1634823240000|2021-10-21 13:34:00|6301.87|6301.87|6301.55|6301.55|6302.82|6302.82|6301.24|6301.24|0
1634823250000|2021-10-21 13:34:10|6301.57|6301.57|6304.49|6304.49|6304.49|6304.49|6300.99|6300.99|0
1634823260000|2021-10-21 13:34:20|6305.25|6305.25|6304.99|6304.99|6305.68|6305.68|6304.99|6304.99|0
1634823270000|2021-10-21 13:34:30|6305.23|6305.23|6304.01|6304.01|6305.23|6305.23|6303.29|6303.29|0
1634823280000|2021-10-21 13:34:40|6303.73|6303.73|6303.73|6303.73|6304.71|6304.71|6302.32|6302.32|0
1634823290000|2021-10-21 13:34:50|6303.44|6303.44|6300.26|6300.26|6303.44|6303.44|6299.97|6299.97|0
1634823300000|2021-10-21 13:35:00|6300.05|6300.05|6294.05|6294.05|6300.05|6300.05|6294.05|6294.05|0
1634823310000|2021-10-21 13:35:10|6293.95|6293.95|6293.42|6293.42|6293.95|6293.95|6289.3|6289.3|0
1634823320000|2021-10-21 13:35:20|6293.46|6293.46|6296.64|6296.64|6296.64|6296.64|6293.46|6293.46|0
1634823330000|2021-10-21 13:35:30|6298.95|6298.95|6299.39|6299.39|6300.32|6300.32|6298.95|6298.95|0
1634823340000|2021-10-21 13:35:40|6299.97|6299.97|6299.08|6299.08|6299.97|6299.97|6299.08|6299.08|0
1634823350000|2021-10-21 13:35:50|6298.22|6298.22|6299.19|6299.19|6299.19|6299.19|6296.46|6296.46|0
1634823360000|2021-10-21 13:36:00|6299.48|6299.48|6295.89|6295.89|6299.71|6299.71|6295.89|6295.89|0
1634823370000|2021-10-21 13:36:10|6294.38|6294.38|6294.72|6294.72|6295.41|6295.41|6293.9|6293.9|0
1634823380000|2021-10-21 13:36:20|6294.5|6294.5|6294.59|6294.59|6294.59|6294.59|6293.68|6293.68|0
1634823390000|2021-10-21 13:36:30|6294.35|6294.35|6294.11|6294.11|6294.35|6294.35|6294.11|6294.11|0
1634823400000|2021-10-21 13:36:40|6294.81|6294.81|6298.73|6298.73|6299.79|6299.79|6294.81|6294.81|0
1634823410000|2021-10-21 13:36:50|6298.44|6298.44|6297.74|6297.74|6298.44|6298.44|6296.87|6296.87|0
1634823420000|2021-10-21 13:37:00|6298.02|6298.02|6299.29|6299.29|6299.29|6299.29|6297.02|6297.02|0
1634823430000|2021-10-21 13:37:10|6299.58|6299.58|6302.25|6302.25|6302.25|6302.25|6299.58|6299.58|0
1634823440000|2021-10-21 13:37:20|6301.6|6301.6|6301.45|6301.45|6301.6|6301.6|6300.09|6300.09|0
1634823450000|2021-10-21 13:37:30|6301.24|6301.24|6302.55|6302.55|6303.06|6303.06|6301.24|6301.24|0
1634823460000|2021-10-21 13:37:40|6301.84|6301.84|6303.2|6303.2|6303.2|6303.2|6301.84|6301.84|0
1634823470000|2021-10-21 13:37:50|6302.77|6302.77|6302.05|6302.05|6302.77|6302.77|6302.05|6302.05|0
1634823480000|2021-10-21 13:38:00|6301.24|6301.24|6297.66|6297.66|6301.24|6301.24|6297.44|6297.44|0
1634823490000|2021-10-21 13:38:10|6297.65|6297.65|6297.15|6297.15|6297.86|6297.86|6297.15|6297.15|0
1634823500000|2021-10-21 13:38:20|6296.93|6296.93|6296.5|6296.5|6296.93|6296.93|6295.74|6295.74|0
1634823510000|2021-10-21 13:38:30|6296.72|6296.72|6295.57|6295.57|6296.72|6296.72|6295.28|6295.28|0
1634823520000|2021-10-21 13:38:40|6295.09|6295.09|6294.54|6294.54|6295.12|6295.12|6294.54|6294.54|0
1634823530000|2021-10-21 13:38:50|6294.83|6294.83|6295.91|6295.91|6295.91|6295.91|6294.61|6294.61|0
1634823540000|2021-10-21 13:39:00|6296.15|6296.15|6295.6|6295.6|6296.15|6296.15|6295.36|6295.36|0
1634823560000|2021-10-21 13:39:20|6295.12|6295.12|6294.25|6294.25|6295.12|6295.12|6294.25|6294.25|0
1634823570000|2021-10-21 13:39:30|6293.54|6293.54|6294.67|6294.67|6294.67|6294.67|6292.89|6292.89|0
1634823580000|2021-10-21 13:39:40|6294.88|6294.88|6297.75|6297.75|6298.28|6298.28|6294.88|6294.88|0
1634823590000|2021-10-21 13:39:50|6298.04|6298.04|6298.86|6298.86|6298.86|6298.86|6298.04|6298.04|0
1634823600000|2021-10-21 13:40:00|6298.62|6298.62|6292.34|6292.34|6298.62|6298.62|6291.24|6291.24|0
1634823610000|2021-10-21 13:40:10|6291.77|6291.77|6291.47|6291.47|6291.77|6291.77|6291.47|6291.47|0
1634823620000|2021-10-21 13:40:20|6291.76|6291.76|6292.76|6292.76|6292.76|6292.76|6291.76|6291.76|0
1634823630000|2021-10-21 13:40:30|6291.71|6291.71|6292.34|6292.34|6292.34|6292.34|6291.47|6291.47|0
1634823640000|2021-10-21 13:40:40|6293.05|6293.05|6291.83|6291.83|6293.05|6293.05|6291.02|6291.02|0
1634823650000|2021-10-21 13:40:50|6291.54|6291.54|6291.52|6291.52|6292.38|6292.38|6291.23|6291.23|0
1634823660000|2021-10-21 13:41:00|6291.81|6291.81|6291.23|6291.23|6291.81|6291.81|6291.23|6291.23|0
1634823670000|2021-10-21 13:41:10|6291.47|6291.47|6291.09|6291.09|6291.47|6291.47|6291.01|6291.01|0
1634823680000|2021-10-21 13:41:20|6290.37|6290.37|6290.13|6290.13|6290.37|6290.37|6290.13|6290.13|0
1634823690000|2021-10-21 13:41:30|6289.56|6289.56|6289.56|6289.56|6290.03|6290.03|6289.32|6289.32|0
1634823700000|2021-10-21 13:41:40|6287.36|6287.36|6286.88|6286.88|6287.36|6287.36|6286.88|6286.88|0
1634823710000|2021-10-21 13:41:50|6287.74|6287.74|6286.83|6286.83|6287.76|6287.76|6286.59|6286.59|0
1634823720000|2021-10-21 13:42:00|6287.07|6287.07|6286.35|6286.35|6287.36|6287.36|6286.07|6286.07|0
1634823730000|2021-10-21 13:42:10|6286.12|6286.12|6286.28|6286.28|6287.6|6287.6|6286.12|6286.12|0
1634823740000|2021-10-21 13:42:20|6286.04|6286.04|6284.95|6284.95|6286.04|6286.04|6284.95|6284.95|0
1634823750000|2021-10-21 13:42:30|6284.66|6284.66|6283.06|6283.06|6284.71|6284.71|6283.06|6283.06|0
1634823760000|2021-10-21 13:42:40|6283.08|6283.08|6283.58|6283.58|6283.58|6283.58|6283.08|6283.08|0
1634823770000|2021-10-21 13:42:50|6283.82|6283.82|6283.24|6283.24|6283.82|6283.82|6282.72|6282.72|0
1634823780000|2021-10-21 13:43:00|6283.48|6283.48|6283.7|6283.7|6284.27|6284.27|6283.48|6283.48|0
1634823790000|2021-10-21 13:43:10|6283.5|6283.5|6282.84|6282.84|6283.5|6283.5|6282.84|6282.84|0
1634823800000|2021-10-21 13:43:20|6282.36|6282.36|6281.4|6281.4|6282.36|6282.36|6281.16|6281.16|0
1634823810000|2021-10-21 13:43:30|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|0
1634823820000|2021-10-21 13:43:40|6281.21|6281.21|6279.11|6279.11|6281.69|6281.69|6279.11|6279.11|0
1634823830000|2021-10-21 13:43:50|6279.3|6279.3|6278.65|6278.65|6279.59|6279.59|6278.65|6278.65|0
1634823840000|2021-10-21 13:44:00|6279.08|6279.08|6277.42|6277.42|6279.08|6279.08|6276.58|6276.58|0
1634823850000|2021-10-21 13:44:10|6277.18|6277.18|6276.93|6276.93|6277.18|6277.18|6276.93|6276.93|0
1634823870000|2021-10-21 13:44:30|6277.16|6277.16|6276.5|6276.5|6277.16|6277.16|6276.28|6276.28|0
1634823880000|2021-10-21 13:44:40|6276.26|6276.26|6275.41|6275.41|6276.26|6276.26|6274.34|6274.34|0
1634823890000|2021-10-21 13:44:50|6274.83|6274.83|6276.81|6276.81|6276.81|6276.81|6273.79|6273.79|0
1634823900000|2021-10-21 13:45:00|6276.23|6276.23|6274.95|6274.95|6277|6277|6274.95|6274.95|0
1634823910000|2021-10-21 13:45:10|6274.66|6274.66|6272.27|6272.27|6274.66|6274.66|6272.27|6272.27|0
1634823920000|2021-10-21 13:45:20|6272.48|6272.48|6275.29|6275.29|6275.29|6275.29|6272.44|6272.44|0
1634823930000|2021-10-21 13:45:30|6275.71|6275.71|6275.23|6275.23|6275.71|6275.71|6275.23|6275.23|0
1634823940000|2021-10-21 13:45:40|6274.94|6274.94|6274.7|6274.7|6274.94|6274.94|6274.7|6274.7|0
1634823950000|2021-10-21 13:45:50|6274.49|6274.49|6273.08|6273.08|6274.49|6274.49|6273.08|6273.08|0
1634823960000|2021-10-21 13:46:00|6273.04|6273.04|6273.83|6273.83|6273.83|6273.83|6272.03|6272.03|0
1634823970000|2021-10-21 13:46:10|6274.73|6274.73|6278.91|6278.91|6279.1|6279.1|6274.73|6274.73|0
1634823980000|2021-10-21 13:46:20|6279.77|6279.77|6285.21|6285.21|6285.21|6285.21|6279.77|6279.77|0
1634823990000|2021-10-21 13:46:30|6284.64|6284.64|6285.35|6285.35|6285.35|6285.35|6284.64|6284.64|0
1634824000000|2021-10-21 13:46:40|6285.93|6285.93|6286.22|6286.22|6286.22|6286.22|6285.64|6285.64|0
1634824010000|2021-10-21 13:46:50|6287.22|6287.22|6288.37|6288.37|6288.37|6288.37|6287.22|6287.22|0
1634824020000|2021-10-21 13:47:00|6289.32|6289.32|6290.31|6290.31|6290.31|6290.31|6289.08|6289.08|0
1634824030000|2021-10-21 13:47:10|6291|6291|6290.76|6290.76|6291|6291|6290.76|6290.76|0
1634824040000|2021-10-21 13:47:20|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|0
1634824050000|2021-10-21 13:47:30|6290.47|6290.47|6289.78|6289.78|6290.47|6290.47|6289.78|6289.78|0
1634824060000|2021-10-21 13:47:40|6290.54|6290.54|6289.43|6289.43|6290.54|6290.54|6289.35|6289.35|0
1634824070000|2021-10-21 13:47:50|6289.46|6289.46|6289.68|6289.68|6289.97|6289.97|6289.46|6289.46|0
1634824080000|2021-10-21 13:48:00|6289.92|6289.92|6292.01|6292.01|6292.01|6292.01|6289.92|6289.92|0
1634824090000|2021-10-21 13:48:10|6292.33|6292.33|6293.5|6293.5|6293.74|6293.74|6292.33|6292.33|0
1634824100000|2021-10-21 13:48:20|6293.98|6293.98|6296.96|6296.96|6297.44|6297.44|6293.98|6293.98|0
1634824110000|2021-10-21 13:48:30|6297.25|6297.25|6297.72|6297.72|6297.72|6297.72|6296.82|6296.82|0
1634824120000|2021-10-21 13:48:40|6297.94|6297.94|6297|6297|6298.49|6298.49|6297|6297|0
1634824130000|2021-10-21 13:48:50|6297.29|6297.29|6296.77|6296.77|6297.29|6297.29|6296.77|6296.77|0
1634824140000|2021-10-21 13:49:00|6296.29|6296.29|6296.29|6296.29|6296.29|6296.29|6296.29|6296.29|0
1634824150000|2021-10-21 13:49:10|6295.04|6295.04|6295.84|6295.84|6296.27|6296.27|6295.04|6295.04|0
1634824160000|2021-10-21 13:49:20|6295.55|6295.55|6294.73|6294.73|6296.05|6296.05|6294.73|6294.73|0
1634824170000|2021-10-21 13:49:30|6294.3|6294.3|6292.93|6292.93|6294.3|6294.3|6292.93|6292.93|0
1634824180000|2021-10-21 13:49:40|6293.98|6293.98|6294.86|6294.86|6294.86|6294.86|6293.7|6293.7|0
1634824190000|2021-10-21 13:49:50|6294.89|6294.89|6295.96|6295.96|6295.96|6295.96|6294.89|6294.89|0
1634824200000|2021-10-21 13:50:00|6295.93|6295.93|6296.97|6296.97|6296.97|6296.97|6295.91|6295.91|0
1634824210000|2021-10-21 13:50:10|6297.61|6297.61|6297.03|6297.03|6297.85|6297.85|6297.03|6297.03|0
1634824220000|2021-10-21 13:50:20|6296.8|6296.8|6298.38|6298.38|6298.81|6298.81|6296.8|6296.8|0
1634824230000|2021-10-21 13:50:30|6297.51|6297.51|6298.91|6298.91|6298.91|6298.91|6297.51|6297.51|0
1634824240000|2021-10-21 13:50:40|6299.34|6299.34|6297.84|6297.84|6299.34|6299.34|6297.84|6297.84|0
1634824250000|2021-10-21 13:50:50|6298.06|6298.06|6298.06|6298.06|6298.06|6298.06|6298.06|6298.06|0
1634824260000|2021-10-21 13:51:00|6298.53|6298.53|6297.22|6297.22|6298.77|6298.77|6297.21|6297.21|0
1634824270000|2021-10-21 13:51:10|6297.51|6297.51|6297.22|6297.22|6297.51|6297.51|6297.22|6297.22|0
1634824280000|2021-10-21 13:51:20|6296.65|6296.65|6294.23|6294.23|6297.22|6297.22|6294.23|6294.23|0
1634824290000|2021-10-21 13:51:30|6294|6294|6293.44|6293.44|6294.23|6294.23|6293.44|6293.44|0
1634824300000|2021-10-21 13:51:40|6293.15|6293.15|6293.73|6293.73|6293.73|6293.73|6293.15|6293.15|0
1634824310000|2021-10-21 13:51:50|6294.31|6294.31|6296.54|6296.54|6297.12|6297.12|6294.31|6294.31|0
1634824320000|2021-10-21 13:52:00|6296.11|6296.11|6291.1|6291.1|6296.11|6296.11|6291.1|6291.1|0
1634824330000|2021-10-21 13:52:10|6290.67|6290.67|6290.74|6290.74|6290.74|6290.74|6290.46|6290.46|0
1634824340000|2021-10-21 13:52:20|6291.03|6291.03|6289.26|6289.26|6291.03|6291.03|6289.26|6289.26|0
1634824350000|2021-10-21 13:52:30|6289.24|6289.24|6291.61|6291.61|6291.61|6291.61|6289.24|6289.24|0
1634824360000|2021-10-21 13:52:40|6292.04|6292.04|6292.97|6292.97|6292.97|6292.97|6292.04|6292.04|0
1634824370000|2021-10-21 13:52:50|6293.68|6293.68|6293.43|6293.43|6293.68|6293.68|6293.43|6293.43|0
1634824380000|2021-10-21 13:53:00|6293.21|6293.21|6292.61|6292.61|6293.24|6293.24|6292.03|6292.03|0
1634824390000|2021-10-21 13:53:10|6293.25|6293.25|6292.09|6292.09|6293.25|6293.25|6292.09|6292.09|0
1634824400000|2021-10-21 13:53:20|6291.61|6291.61|6291.4|6291.4|6291.61|6291.61|6291.4|6291.4|0
1634824410000|2021-10-21 13:53:30|6291.83|6291.83|6291.9|6291.9|6292.12|6292.12|6291.03|6291.03|0
1634824420000|2021-10-21 13:53:40|6291.61|6291.61|6292.25|6292.25|6292.25|6292.25|6291.32|6291.32|0
1634824430000|2021-10-21 13:53:50|6291.82|6291.82|6291.82|6291.82|6291.82|6291.82|6291.82|6291.82|0
1634824440000|2021-10-21 13:54:00|6291.34|6291.34|6290.81|6290.81|6291.34|6291.34|6290.38|6290.38|0
1634824450000|2021-10-21 13:54:10|6290.02|6290.02|6289.98|6289.98|6290.24|6290.24|6289.98|6289.98|0
1634824460000|2021-10-21 13:54:20|6289.11|6289.11|6288.9|6288.9|6289.11|6289.11|6288.9|6288.9|0
1634824470000|2021-10-21 13:54:30|6288.47|6288.47|6289.21|6289.21|6289.74|6289.74|6288.47|6288.47|0
1634824480000|2021-10-21 13:54:40|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|0
1634824490000|2021-10-21 13:54:50|6288.76|6288.76|6288.74|6288.74|6288.76|6288.76|6288.74|6288.74|0
1634824500000|2021-10-21 13:55:00|6288.45|6288.45|6287.59|6287.59|6288.45|6288.45|6287.59|6287.59|0
1634824510000|2021-10-21 13:55:10|6287.35|6287.35|6286.46|6286.46|6287.35|6287.35|6286.46|6286.46|0
1634824520000|2021-10-21 13:55:20|6286.75|6286.75|6285.72|6285.72|6287.26|6287.26|6285.72|6285.72|0
1634824530000|2021-10-21 13:55:30|6285.01|6285.01|6284.19|6284.19|6285.01|6285.01|6283.9|6283.9|0
1634824540000|2021-10-21 13:55:40|6284.55|6284.55|6283.76|6283.76|6285.77|6285.77|6283.76|6283.76|0
1634824550000|2021-10-21 13:55:50|6284.19|6284.19|6284.16|6284.16|6284.93|6284.93|6283.92|6283.92|0
1634824560000|2021-10-21 13:56:00|6283.87|6283.87|6283.14|6283.14|6283.87|6283.87|6283.14|6283.14|0
1634824570000|2021-10-21 13:56:10|6282.85|6282.85|6282.41|6282.41|6282.85|6282.85|6282.21|6282.21|0
1634824580000|2021-10-21 13:56:20|6282.17|6282.17|6282.88|6282.88|6282.88|6282.88|6281.9|6281.9|0
1634824590000|2021-10-21 13:56:30|6283.12|6283.12|6283.6|6283.6|6283.6|6283.6|6282.88|6282.88|0
1634824600000|2021-10-21 13:56:40|6284.03|6284.03|6284.32|6284.32|6284.32|6284.32|6284.03|6284.03|0
1634824610000|2021-10-21 13:56:50|6285.53|6285.53|6285.53|6285.53|6285.53|6285.53|6285.53|6285.53|0
1634824620000|2021-10-21 13:57:00|6285.97|6285.97|6286.58|6286.58|6286.58|6286.58|6285.97|6285.97|0
1634824630000|2021-10-21 13:57:10|6286.29|6286.29|6286.53|6286.53|6286.53|6286.53|6286.29|6286.29|0
1634824640000|2021-10-21 13:57:20|6286.31|6286.31|6286.31|6286.31|6286.31|6286.31|6286.31|6286.31|0
1634824650000|2021-10-21 13:57:30|6286.33|6286.33|6287.63|6287.63|6287.63|6287.63|6286.33|6286.33|0
1634824660000|2021-10-21 13:57:40|6287.41|6287.41|6289.3|6289.3|6289.3|6289.3|6286.91|6286.91|0
1634824670000|2021-10-21 13:57:50|6289.51|6289.51|6289.04|6289.04|6289.51|6289.51|6289.04|6289.04|0
1634824680000|2021-10-21 13:58:00|6288.82|6288.82|6289.04|6289.04|6289.04|6289.04|6288.82|6288.82|0
1634824690000|2021-10-21 13:58:10|6289.75|6289.75|6289.51|6289.51|6289.75|6289.75|6289.51|6289.51|0
1634824700000|2021-10-21 13:58:20|6289.73|6289.73|6290.31|6290.31|6290.31|6290.31|6289.73|6289.73|0
1634824710000|2021-10-21 13:58:30|6290.78|6290.78|6290.54|6290.54|6290.78|6290.78|6290.54|6290.54|0
1634824720000|2021-10-21 13:58:40|6290.57|6290.57|6291.53|6291.53|6291.53|6291.53|6290.57|6290.57|0
1634824730000|2021-10-21 13:58:50|6291.24|6291.24|6290.95|6290.95|6291.24|6291.24|6290.95|6290.95|0
1634824740000|2021-10-21 13:59:00|6290.71|6290.71|6290.26|6290.26|6290.71|6290.71|6290.26|6290.26|0
1634824750000|2021-10-21 13:59:10|6290.24|6290.24|6290.53|6290.53|6290.53|6290.53|6290.24|6290.24|0
1634824760000|2021-10-21 13:59:20|6290.75|6290.75|6291.24|6291.24|6291.24|6291.24|6290.75|6290.75|0
1634824770000|2021-10-21 13:59:30|6291.72|6291.72|6291.58|6291.58|6291.93|6291.93|6291.58|6291.58|0
1634824780000|2021-10-21 13:59:40|6292.16|6292.16|6292.16|6292.16|6292.16|6292.16|6292.16|6292.16|0
1634824790000|2021-10-21 13:59:50|6292.14|6292.14|6292.32|6292.32|6292.61|6292.61|6292.14|6292.14|0
1634824800000|2021-10-21 14:00:00|6292.61|6292.61|6294.13|6294.13|6294.13|6294.13|6292.61|6292.61|0
1634824810000|2021-10-21 14:00:10|6293.65|6293.65|6293.42|6293.42|6293.65|6293.65|6293.42|6293.42|0
1634824820000|2021-10-21 14:00:20|6293.13|6293.13|6292.41|6292.41|6293.13|6293.13|6292.41|6292.41|0
1634824830000|2021-10-21 14:00:30|6292.7|6292.7|6292.95|6292.95|6292.95|6292.95|6292.5|6292.5|0
1634824840000|2021-10-21 14:00:40|6292.04|6292.04|6293.77|6293.77|6293.77|6293.77|6291.57|6291.57|0
1634824850000|2021-10-21 14:00:50|6293.19|6293.19|6291.78|6291.78|6293.77|6293.77|6291.49|6291.49|0
1634824860000|2021-10-21 14:01:00|6292.07|6292.07|6293.43|6293.43|6293.43|6293.43|6292.07|6292.07|0
1634824870000|2021-10-21 14:01:10|6293.14|6293.14|6290.46|6290.46|6293.14|6293.14|6290.46|6290.46|0
1634824880000|2021-10-21 14:01:20|6290.22|6290.22|6289.46|6289.46|6290.22|6290.22|6289.46|6289.46|0
1634824890000|2021-10-21 14:01:30|6289.7|6289.7|6289.69|6289.69|6289.93|6289.93|6289.69|6289.69|0
1634824900000|2021-10-21 14:01:40|6289.26|6289.26|6289.26|6289.26|6289.26|6289.26|6289.26|6289.26|0
1634824910000|2021-10-21 14:01:50|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|0
1634824920000|2021-10-21 14:02:00|6289.01|6289.01|6289.56|6289.56|6289.99|6289.99|6289.01|6289.01|0
1634824930000|2021-10-21 14:02:10|6289.77|6289.77|6290.78|6290.78|6291.07|6291.07|6289.77|6289.77|0
1634824940000|2021-10-21 14:02:20|6290.74|6290.74|6290.56|6290.56|6291.03|6291.03|6290.56|6290.56|0
1634824950000|2021-10-21 14:02:30|6290.55|6290.55|6290.71|6290.71|6291.45|6291.45|6290.13|6290.13|0
1634824960000|2021-10-21 14:02:40|6290.42|6290.42|6288.49|6288.49|6290.42|6290.42|6288.42|6288.42|0
1634824970000|2021-10-21 14:02:50|6288.8|6288.8|6287.96|6287.96|6288.8|6288.8|6287.75|6287.75|0
1634824980000|2021-10-21 14:03:00|6288.44|6288.44|6288.44|6288.44|6288.44|6288.44|6288.44|6288.44|0
1634824990000|2021-10-21 14:03:10|6288.2|6288.2|6288.2|6288.2|6288.2|6288.2|6288.2|6288.2|0
1634825000000|2021-10-21 14:03:20|6287.91|6287.91|6286.72|6286.72|6287.91|6287.91|6286.48|6286.48|0
1634825010000|2021-10-21 14:03:30|6286.5|6286.5|6286.92|6286.92|6286.96|6286.96|6286.5|6286.5|0
1634825020000|2021-10-21 14:03:40|6286.63|6286.63|6285.94|6285.94|6286.63|6286.63|6285.94|6285.94|0
1634825030000|2021-10-21 14:03:50|6285.46|6285.46|6285.32|6285.32|6285.46|6285.46|6285.03|6285.03|0
1634825040000|2021-10-21 14:04:00|6285.53|6285.53|6285.53|6285.53|6285.53|6285.53|6285.53|6285.53|0
1634825050000|2021-10-21 14:04:10|6285.82|6285.82|6287.46|6287.46|6287.75|6287.75|6285.53|6285.53|0
1634825060000|2021-10-21 14:04:20|6287.75|6287.75|6290.19|6290.19|6290.19|6290.19|6287.75|6287.75|0
1634825070000|2021-10-21 14:04:30|6290.21|6290.21|6289.73|6289.73|6290.45|6290.45|6289.73|6289.73|0
1634825080000|2021-10-21 14:04:40|6289.52|6289.52|6290.4|6290.4|6290.4|6290.4|6289.52|6289.52|0
1634825090000|2021-10-21 14:04:50|6290.19|6290.19|6290.9|6290.9|6290.9|6290.9|6290.19|6290.19|0
1634825100000|2021-10-21 14:05:00|6292.29|6292.29|6294.22|6294.22|6294.22|6294.22|6292.29|6292.29|0
1634825110000|2021-10-21 14:05:10|6294|6294|6294|6294|6294|6294|6294|6294|0
1634825120000|2021-10-21 14:05:20|6294.02|6294.02|6293.57|6293.57|6294.02|6294.02|6293.57|6293.57|0
1634825130000|2021-10-21 14:05:30|6292.99|6292.99|6291.55|6291.55|6292.99|6292.99|6291.55|6291.55|0
1634825140000|2021-10-21 14:05:40|6291.32|6291.32|6290.54|6290.54|6291.76|6291.76|6290.54|6290.54|0
1634825150000|2021-10-21 14:05:50|6290.32|6290.32|6291.21|6291.21|6291.21|6291.21|6290.32|6290.32|0
1634825160000|2021-10-21 14:06:00|6292.24|6292.24|6292.4|6292.4|6292.69|6292.69|6292.24|6292.24|0
1634825170000|2021-10-21 14:06:10|6292.11|6292.11|6290.46|6290.46|6292.11|6292.11|6290.46|6290.46|0
1634825180000|2021-10-21 14:06:20|6290.18|6290.18|6289.17|6289.17|6290.18|6290.18|6289.17|6289.17|0
1634825190000|2021-10-21 14:06:30|6289.6|6289.6|6289.89|6289.89|6290.1|6290.1|6289.6|6289.6|0
1634825210000|2021-10-21 14:06:50|6289.43|6289.43|6290.17|6290.17|6290.17|6290.17|6289.14|6289.14|0
1634825220000|2021-10-21 14:07:00|6289.6|6289.6|6290.17|6290.17|6290.17|6290.17|6289.6|6289.6|0
1634825230000|2021-10-21 14:07:10|6290.39|6290.39|6290.39|6290.39|6290.39|6290.39|6290.39|6290.39|0
1634825240000|2021-10-21 14:07:20|6290.17|6290.17|6292.43|6292.43|6292.43|6292.43|6290.14|6290.14|0
1634825250000|2021-10-21 14:07:30|6292.14|6292.14|6293.87|6293.87|6294.08|6294.08|6292.14|6292.14|0
1634825260000|2021-10-21 14:07:40|6294.08|6294.08|6293.84|6293.84|6294.32|6294.32|6293.84|6293.84|0
1634825270000|2021-10-21 14:07:50|6294.13|6294.13|6294.13|6294.13|6294.16|6294.16|6293.58|6293.58|0
1634825280000|2021-10-21 14:08:00|6294.42|6294.42|6292.91|6292.91|6294.42|6294.42|6292.33|6292.33|0
1634825300000|2021-10-21 14:08:20|6292.92|6292.92|6292.64|6292.64|6292.92|6292.92|6292.64|6292.64|0
1634825310000|2021-10-21 14:08:30|6292.2|6292.2|6290.66|6290.66|6292.2|6292.2|6290.15|6290.15|0
1634825320000|2021-10-21 14:08:40|6290.23|6290.23|6289.89|6289.89|6290.37|6290.37|6289.65|6289.65|0
1634825330000|2021-10-21 14:08:50|6288.88|6288.88|6288.88|6288.88|6288.88|6288.88|6288.88|6288.88|0
1634825340000|2021-10-21 14:09:00|6289.1|6289.1|6289.46|6289.46|6289.46|6289.46|6289.1|6289.1|0
1634825350000|2021-10-21 14:09:10|6289.68|6289.68|6290.83|6290.83|6290.83|6290.83|6289.68|6289.68|0
1634825360000|2021-10-21 14:09:20|6291.4|6291.4|6292.39|6292.39|6292.61|6292.61|6291.4|6291.4|0
1634825370000|2021-10-21 14:09:30|6292.68|6292.68|6293.41|6293.41|6293.41|6293.41|6292.11|6292.11|0
1634825380000|2021-10-21 14:09:40|6294.84|6294.84|6294.39|6294.39|6294.84|6294.84|6294.1|6294.1|0
1634825390000|2021-10-21 14:09:50|6294.1|6294.1|6295.5|6295.5|6295.5|6295.5|6294.1|6294.1|0
1634825400000|2021-10-21 14:10:00|6295.26|6295.26|6296.5|6296.5|6297.05|6297.05|6295.26|6295.26|0
1634825410000|2021-10-21 14:10:10|6296.52|6296.52|6293.26|6293.26|6296.76|6296.76|6293.26|6293.26|0
1634825420000|2021-10-21 14:10:20|6292.83|6292.83|6292.35|6292.35|6292.85|6292.85|6292.28|6292.28|0
1634825430000|2021-10-21 14:10:30|6292.36|6292.36|6293.25|6293.25|6293.53|6293.53|6292.36|6292.36|0
1634825440000|2021-10-21 14:10:40|6293.53|6293.53|6295.29|6295.29|6295.29|6295.29|6293.32|6293.32|0
1634825450000|2021-10-21 14:10:50|6295.31|6295.31|6295.58|6295.58|6295.88|6295.88|6295.02|6295.02|0
1634825460000|2021-10-21 14:11:00|6295.36|6295.36|6295.36|6295.36|6295.36|6295.36|6295.12|6295.12|0
1634825470000|2021-10-21 14:11:10|6294.86|6294.86|6295.07|6295.07|6295.07|6295.07|6294.86|6294.86|0
1634825480000|2021-10-21 14:11:20|6294.86|6294.86|6295.05|6295.05|6295.34|6295.34|6294.09|6294.09|0
1634825490000|2021-10-21 14:11:30|6295.08|6295.08|6295.08|6295.08|6295.08|6295.08|6295.08|6295.08|0
1634825500000|2021-10-21 14:11:40|6294.84|6294.84|6294.55|6294.55|6294.84|6294.84|6294.55|6294.55|0
1634825510000|2021-10-21 14:11:50|6293.18|6293.18|6291.58|6291.58|6293.18|6293.18|6291.58|6291.58|0
1634825520000|2021-10-21 14:12:00|6290.67|6290.67|6290.36|6290.36|6290.67|6290.67|6290.15|6290.15|0
1634825530000|2021-10-21 14:12:10|6290.58|6290.58|6290.33|6290.33|6290.58|6290.58|6290.33|6290.33|0
1634825540000|2021-10-21 14:12:20|6290.62|6290.62|6291.29|6291.29|6291.29|6291.29|6290.62|6290.62|0
1634825550000|2021-10-21 14:12:30|6291.52|6291.52|6291.55|6291.55|6291.57|6291.57|6291.29|6291.29|0
1634825560000|2021-10-21 14:12:40|6291.76|6291.76|6291.55|6291.55|6291.76|6291.76|6291.55|6291.55|0
1634825570000|2021-10-21 14:12:50|6291.79|6291.79|6290.3|6290.3|6291.79|6291.79|6290.3|6290.3|0
1634825580000|2021-10-21 14:13:00|6290.09|6290.09|6289.03|6289.03|6290.3|6290.3|6289.03|6289.03|0
1634825590000|2021-10-21 14:13:10|6289.46|6289.46|6289.2|6289.2|6289.46|6289.46|6289.17|6289.17|0
1634825600000|2021-10-21 14:13:20|6289.49|6289.49|6288.74|6288.74|6289.94|6289.94|6288.74|6288.74|0
1634825610000|2021-10-21 14:13:30|6288.44|6288.44|6287.62|6287.62|6288.44|6288.44|6287.62|6287.62|0
1634825620000|2021-10-21 14:13:40|6287.38|6287.38|6285.89|6285.89|6287.38|6287.38|6285.61|6285.61|0
1634825630000|2021-10-21 14:13:50|6286.54|6286.54|6285.75|6285.75|6286.54|6286.54|6285.75|6285.75|0
1634825640000|2021-10-21 14:14:00|6285.54|6285.54|6281.75|6281.75|6285.54|6285.54|6281.46|6281.46|0
1634825650000|2021-10-21 14:14:10|6281.73|6281.73|6281.95|6281.95|6281.95|6281.95|6281.73|6281.73|0
1634825660000|2021-10-21 14:14:20|6281.28|6281.28|6281.71|6281.71|6281.71|6281.71|6281.28|6281.28|0
1634825670000|2021-10-21 14:14:30|6281.49|6281.49|6280.39|6280.39|6281.49|6281.49|6280.39|6280.39|0
1634825680000|2021-10-21 14:14:40|6280.61|6280.61|6279.97|6279.97|6280.62|6280.62|6279.97|6279.97|0
1634825690000|2021-10-21 14:14:50|6279.68|6279.68|6282.17|6282.17|6282.17|6282.17|6279.68|6279.68|0
1634825700000|2021-10-21 14:15:00|6281.89|6281.89|6282.19|6282.19|6282.19|6282.19|6281.89|6281.89|0
1634825710000|2021-10-21 14:15:10|6281.9|6281.9|6281.9|6281.9|6281.9|6281.9|6281.9|6281.9|0
1634825720000|2021-10-21 14:15:20|6282.14|6282.14|6281.81|6281.81|6282.14|6282.14|6280.52|6280.52|0
1634825730000|2021-10-21 14:15:30|6282.03|6282.03|6282.03|6282.03|6282.03|6282.03|6282.03|6282.03|0
1634825740000|2021-10-21 14:15:40|6282.32|6282.32|6285.54|6285.54|6285.54|6285.54|6282.32|6282.32|0
1634825750000|2021-10-21 14:15:50|6286.41|6286.41|6287.27|6287.27|6287.27|6287.27|6286.41|6286.41|0
1634825760000|2021-10-21 14:16:00|6287.29|6287.29|6288.24|6288.24|6288.48|6288.48|6287.29|6287.29|0
1634825770000|2021-10-21 14:16:10|6288|6288|6288|6288|6288|6288|6288|6288|0
1634825780000|2021-10-21 14:16:20|6287.76|6287.76|6288.2|6288.2|6288.2|6288.2|6287.76|6287.76|0
1634825790000|2021-10-21 14:16:30|6287.98|6287.98|6288.56|6288.56|6288.56|6288.56|6287.98|6287.98|0
1634825800000|2021-10-21 14:16:40|6288.27|6288.27|6284.35|6284.35|6288.27|6288.27|6284.35|6284.35|0
1634825810000|2021-10-21 14:16:50|6283.39|6283.39|6283.39|6283.39|6283.39|6283.39|6283.39|6283.39|0
1634825820000|2021-10-21 14:17:00|6282.81|6282.81|6282.2|6282.2|6282.81|6282.81|6281.91|6281.91|0
1634825830000|2021-10-21 14:17:10|6282.91|6282.91|6283.44|6283.44|6283.49|6283.49|6282.91|6282.91|0
1634825840000|2021-10-21 14:17:20|6284.08|6284.08|6284.32|6284.32|6284.61|6284.61|6284.08|6284.08|0
1634825850000|2021-10-21 14:17:30|6283.89|6283.89|6280.01|6280.01|6283.89|6283.89|6280.01|6280.01|0
1634825860000|2021-10-21 14:17:40|6279.97|6279.97|6278.99|6278.99|6279.97|6279.97|6278.96|6278.96|0
1634825870000|2021-10-21 14:17:50|6278.51|6278.51|6279.51|6279.51|6279.51|6279.51|6278.51|6278.51|0
1634825890000|2021-10-21 14:18:10|6280.16|6280.16|6280.4|6280.4|6280.69|6280.69|6280.16|6280.16|0
1634825900000|2021-10-21 14:18:20|6279.73|6279.73|6278.94|6278.94|6279.73|6279.73|6278.94|6278.94|0
1634825910000|2021-10-21 14:18:30|6278.29|6278.29|6276.44|6276.44|6278.29|6278.29|6276.44|6276.44|0
1634825920000|2021-10-21 14:18:40|6276.43|6276.43|6277.39|6277.39|6277.43|6277.43|6276.43|6276.43|0
1634825930000|2021-10-21 14:18:50|6277.63|6277.63|6277.63|6277.63|6277.63|6277.63|6277.63|6277.63|0
1634825940000|2021-10-21 14:19:00|6277.65|6277.65|6278.77|6278.77|6278.77|6278.77|6277.65|6277.65|0
1634825950000|2021-10-21 14:19:10|6279.35|6279.35|6279.91|6279.91|6279.91|6279.91|6279.33|6279.33|0
1634825960000|2021-10-21 14:19:20|6279.33|6279.33|6279.81|6279.81|6280.04|6280.04|6279.33|6279.33|0
1634825980000|2021-10-21 14:19:40|6279.82|6279.82|6280.06|6280.06|6280.06|6280.06|6279.77|6279.77|0
1634825990000|2021-10-21 14:19:50|6280.35|6280.35|6280.2|6280.2|6280.35|6280.35|6279.77|6279.77|0
1634826000000|2021-10-21 14:20:00|6280.44|6280.44|6279.95|6279.95|6280.48|6280.48|6279.95|6279.95|0
1634826010000|2021-10-21 14:20:10|6280.19|6280.19|6278.78|6278.78|6280.19|6280.19|6278.78|6278.78|0
1634826020000|2021-10-21 14:20:20|6279.07|6279.07|6278.83|6278.83|6279.07|6279.07|6278.83|6278.83|0
1634826030000|2021-10-21 14:20:30|6278.59|6278.59|6277.04|6277.04|6278.59|6278.59|6277.04|6277.04|0
1634826040000|2021-10-21 14:20:40|6277.33|6277.33|6279.28|6279.28|6279.28|6279.28|6277.33|6277.33|0
1634826050000|2021-10-21 14:20:50|6279.51|6279.51|6279.01|6279.01|6279.51|6279.51|6279.01|6279.01|0
1634826060000|2021-10-21 14:21:00|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|0
1634826070000|2021-10-21 14:21:10|6278.75|6278.75|6280.46|6280.46|6280.46|6280.46|6278.72|6278.72|0
1634826080000|2021-10-21 14:21:20|6279.98|6279.98|6279.98|6279.98|6279.98|6279.98|6279.98|6279.98|0
1634826090000|2021-10-21 14:21:30|6279.74|6279.74|6279.98|6279.98|6279.98|6279.98|6279.74|6279.74|0
1634826100000|2021-10-21 14:21:40|6279.74|6279.74|6279|6279|6279.74|6279.74|6279|6279|0
1634826110000|2021-10-21 14:21:50|6278.57|6278.57|6275.57|6275.57|6278.57|6278.57|6275.57|6275.57|0
1634826120000|2021-10-21 14:22:00|6274.86|6274.86|6275.36|6275.36|6275.36|6275.36|6273.43|6273.43|0
1634826130000|2021-10-21 14:22:10|6275.64|6275.64|6277.71|6277.71|6277.71|6277.71|6275.64|6275.64|0
1634826140000|2021-10-21 14:22:20|6277.47|6277.47|6277.26|6277.26|6277.47|6277.47|6277.26|6277.26|0
1634826150000|2021-10-21 14:22:30|6277.54|6277.54|6277.75|6277.75|6277.76|6277.76|6277.54|6277.54|0
1634826160000|2021-10-21 14:22:40|6277.98|6277.98|6278.01|6278.01|6278.01|6278.01|6277.7|6277.7|0
1634826170000|2021-10-21 14:22:50|6278.22|6278.22|6278.51|6278.51|6278.51|6278.51|6278.22|6278.22|0
1634826180000|2021-10-21 14:23:00|6278.27|6278.27|6277.49|6277.49|6278.29|6278.29|6277.49|6277.49|0
1634826190000|2021-10-21 14:23:10|6276.85|6276.85|6277.9|6277.9|6277.9|6277.9|6276.85|6276.85|0
1634826200000|2021-10-21 14:23:20|6278.19|6278.19|6278.19|6278.19|6278.19|6278.19|6278.19|6278.19|0
1634826210000|2021-10-21 14:23:30|6279.34|6279.34|6280.11|6280.11|6280.11|6280.11|6279.34|6279.34|0
1634826220000|2021-10-21 14:23:40|6279.82|6279.82|6279.82|6279.82|6279.82|6279.82|6279.82|6279.82|0
1634826230000|2021-10-21 14:23:50|6280.11|6280.11|6280.11|6280.11|6280.11|6280.11|6280.11|6280.11|0
1634826250000|2021-10-21 14:24:10|6280.32|6280.32|6280.92|6280.92|6281.38|6281.38|6280.32|6280.32|0
1634826260000|2021-10-21 14:24:20|6280.63|6280.63|6280.65|6280.65|6280.65|6280.65|6280.63|6280.63|0
1634826270000|2021-10-21 14:24:30|6280.94|6280.94|6282.25|6282.25|6282.97|6282.97|6280.94|6280.94|0
1634826280000|2021-10-21 14:24:40|6282.04|6282.04|6282.51|6282.51|6282.51|6282.51|6282.04|6282.04|0
1634826290000|2021-10-21 14:24:50|6281.8|6281.8|6281.58|6281.58|6281.8|6281.8|6281.08|6281.08|0
1634826300000|2021-10-21 14:25:00|6281.87|6281.87|6280.73|6280.73|6281.87|6281.87|6280.73|6280.73|0
1634826310000|2021-10-21 14:25:10|6280.51|6280.51|6279.69|6279.69|6280.51|6280.51|6279.69|6279.69|0
1634826320000|2021-10-21 14:25:20|6278.63|6278.63|6276.52|6276.52|6278.63|6278.63|6276.52|6276.52|0
1634826330000|2021-10-21 14:25:30|6276.31|6276.31|6277.32|6277.32|6277.32|6277.32|6275.83|6275.83|0
1634826340000|2021-10-21 14:25:40|6277.6|6277.6|6277.39|6277.39|6277.6|6277.6|6277.39|6277.39|0
1634826360000|2021-10-21 14:26:00|6277.15|6277.15|6277.73|6277.73|6277.73|6277.73|6277.15|6277.15|0
1634826370000|2021-10-21 14:26:10|6278.52|6278.52|6278.52|6278.52|6278.52|6278.52|6278.52|6278.52|0
1634826380000|2021-10-21 14:26:20|6278.54|6278.54|6278.78|6278.78|6278.78|6278.78|6278.54|6278.54|0
1634826400000|2021-10-21 14:26:40|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|0
1634826410000|2021-10-21 14:26:50|6278.78|6278.78|6278.5|6278.5|6278.78|6278.78|6278.49|6278.49|0
1634826420000|2021-10-21 14:27:00|6278.79|6278.79|6278.5|6278.5|6279.06|6279.06|6278.5|6278.5|0
1634826430000|2021-10-21 14:27:10|6279.36|6279.36|6279.98|6279.98|6279.98|6279.98|6279.36|6279.36|0
1634826440000|2021-10-21 14:27:20|6280.27|6280.27|6281.73|6281.73|6281.73|6281.73|6280.27|6280.27|0
1634826450000|2021-10-21 14:27:30|6282.33|6282.33|6282.33|6282.33|6282.33|6282.33|6282.33|6282.33|0
1634826460000|2021-10-21 14:27:40|6282.39|6282.39|6283.18|6283.18|6283.18|6283.18|6282.39|6282.39|0
1634826470000|2021-10-21 14:27:50|6282.71|6282.71|6282.28|6282.28|6282.71|6282.71|6281.99|6281.99|0
1634826480000|2021-10-21 14:28:00|6281.99|6281.99|6281.45|6281.45|6281.99|6281.99|6281.45|6281.45|0
1634826490000|2021-10-21 14:28:10|6281.69|6281.69|6281.69|6281.69|6281.69|6281.69|6281.69|6281.69|0
1634826500000|2021-10-21 14:28:20|6281.67|6281.67|6281.2|6281.2|6281.67|6281.67|6281.2|6281.2|0
1634826510000|2021-10-21 14:28:30|6281.16|6281.16|6281.71|6281.71|6281.74|6281.74|6281.16|6281.16|0
1634826530000|2021-10-21 14:28:50|6282|6282|6284.65|6284.65|6284.65|6284.65|6282|6282|0
1634826540000|2021-10-21 14:29:00|6284.36|6284.36|6284.14|6284.14|6284.36|6284.36|6284.14|6284.14|0
1634826550000|2021-10-21 14:29:10|6284.36|6284.36|6284.86|6284.86|6284.86|6284.86|6284.36|6284.36|0
1634826560000|2021-10-21 14:29:20|6285.08|6285.08|6283.38|6283.38|6285.08|6285.08|6283.38|6283.38|0
1634826570000|2021-10-21 14:29:30|6283.09|6283.09|6283.36|6283.36|6283.38|6283.38|6283.09|6283.09|0
1634826590000|2021-10-21 14:29:50|6283.13|6283.13|6281.79|6281.79|6283.13|6283.13|6281.79|6281.79|0
1634826600000|2021-10-21 14:30:00|6281.57|6281.57|6280.43|6280.43|6281.57|6281.57|6280.43|6280.43|0
1634826610000|2021-10-21 14:30:10|6280.46|6280.46|6277.8|6277.8|6280.46|6280.46|6277.8|6277.8|0
1634826620000|2021-10-21 14:30:20|6277.79|6277.79|6279.17|6279.17|6279.22|6279.22|6277.79|6277.79|0
1634826630000|2021-10-21 14:30:30|6278.88|6278.88|6277.37|6277.37|6278.88|6278.88|6277.37|6277.37|0
1634826640000|2021-10-21 14:30:40|6276.72|6276.72|6276.72|6276.72|6276.72|6276.72|6276.72|6276.72|0
1634826650000|2021-10-21 14:30:50|6277.01|6277.01|6277.3|6277.3|6277.3|6277.3|6277.01|6277.01|0
1634826660000|2021-10-21 14:31:00|6277.59|6277.59|6278.18|6278.18|6279.17|6279.17|6277.59|6277.59|0
1634826670000|2021-10-21 14:31:10|6278.66|6278.66|6279.88|6279.88|6279.88|6279.88|6278.66|6278.66|0
1634826680000|2021-10-21 14:31:20|6279.83|6279.83|6279.62|6279.62|6279.83|6279.83|6279.62|6279.62|0
1634826690000|2021-10-21 14:31:30|6279.6|6279.6|6277.85|6277.85|6279.6|6279.6|6277.85|6277.85|0
1634826700000|2021-10-21 14:31:40|6278.28|6278.28|6279.07|6279.07|6279.07|6279.07|6278.28|6278.28|0
1634826710000|2021-10-21 14:31:50|6278.86|6278.86|6278.33|6278.33|6278.86|6278.86|6278.33|6278.33|0
1634826720000|2021-10-21 14:32:00|6278.54|6278.54|6278.91|6278.91|6278.91|6278.91|6278.54|6278.54|0
1634826740000|2021-10-21 14:32:20|6278.33|6278.33|6278.69|6278.69|6278.69|6278.69|6277.86|6277.86|0
1634826750000|2021-10-21 14:32:30|6278.91|6278.91|6278.74|6278.74|6278.91|6278.91|6278.67|6278.67|0
1634826760000|2021-10-21 14:32:40|6279.69|6279.69|6279.27|6279.27|6279.74|6279.74|6279.26|6279.26|0
1634826770000|2021-10-21 14:32:50|6279.04|6279.04|6276.41|6276.41|6279.07|6279.07|6276.41|6276.41|0
1634826780000|2021-10-21 14:33:00|6276.37|6276.37|6275.84|6275.84|6276.37|6276.37|6275.84|6275.84|0
1634826790000|2021-10-21 14:33:10|6276.06|6276.06|6276.59|6276.59|6276.59|6276.59|6276.06|6276.06|0
1634826800000|2021-10-21 14:33:20|6276.16|6276.16|6276.23|6276.23|6276.45|6276.45|6276.16|6276.16|0
1634826810000|2021-10-21 14:33:30|6275.7|6275.7|6276.14|6276.14|6276.71|6276.71|6275.63|6275.63|0
1634826820000|2021-10-21 14:33:40|6276.64|6276.64|6277.14|6277.14|6277.14|6277.14|6276.64|6276.64|0
1634826830000|2021-10-21 14:33:50|6277.86|6277.86|6276.71|6276.71|6277.86|6277.86|6276.71|6276.71|0
1634826840000|2021-10-21 14:34:00|6277.19|6277.19|6277.69|6277.69|6277.69|6277.69|6276.95|6276.95|0
1634826860000|2021-10-21 14:34:20|6277.46|6277.46|6276.45|6276.45|6277.46|6277.46|6276.45|6276.45|0
1634826870000|2021-10-21 14:34:30|6276.21|6276.21|6276.21|6276.21|6276.21|6276.21|6276.21|6276.21|0
1634826880000|2021-10-21 14:34:40|6275.97|6275.97|6276.67|6276.67|6276.67|6276.67|6275.48|6275.48|0
1634826900000|2021-10-21 14:35:00|6276.46|6276.46|6276.48|6276.48|6276.48|6276.48|6276.46|6276.46|0
1634826910000|2021-10-21 14:35:10|6276.49|6276.49|6277.16|6277.16|6277.16|6277.16|6276.49|6276.49|0
1634826920000|2021-10-21 14:35:20|6277.74|6277.74|6278.19|6278.19|6278.19|6278.19|6277.74|6277.74|0
1634826930000|2021-10-21 14:35:30|6278.21|6278.21|6277.25|6277.25|6278.23|6278.23|6277.25|6277.25|0
1634826940000|2021-10-21 14:35:40|6277.03|6277.03|6277.03|6277.03|6277.03|6277.03|6277.03|6277.03|0
1634826950000|2021-10-21 14:35:50|6276.6|6276.6|6275.3|6275.3|6276.6|6276.6|6275.26|6275.26|0
1634826960000|2021-10-21 14:36:00|6275.59|6275.59|6274.37|6274.37|6275.59|6275.59|6274.37|6274.37|0
1634826970000|2021-10-21 14:36:10|6274.58|6274.58|6274.37|6274.37|6274.58|6274.58|6274.08|6274.08|0
1634826980000|2021-10-21 14:36:20|6274.08|6274.08|6273.62|6273.62|6274.08|6274.08|6273.62|6273.62|0
1634826990000|2021-10-21 14:36:30|6273.41|6273.41|6273.41|6273.41|6273.41|6273.41|6273.41|6273.41|0
1634827000000|2021-10-21 14:36:40|6272.95|6272.95|6272.67|6272.67|6272.95|6272.95|6272.67|6272.67|0
1634827010000|2021-10-21 14:36:50|6272.02|6272.02|6270.99|6270.99|6272.02|6272.02|6270.99|6270.99|0
1634827020000|2021-10-21 14:37:00|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|0
1634827030000|2021-10-21 14:37:10|6270.69|6270.69|6270.43|6270.43|6270.69|6270.69|6270.43|6270.43|0
1634827040000|2021-10-21 14:37:20|6270.22|6270.22|6270.96|6270.96|6270.96|6270.96|6270.22|6270.22|0
1634827050000|2021-10-21 14:37:30|6271.17|6271.17|6271.7|6271.7|6271.7|6271.7|6271.17|6271.17|0
1634827060000|2021-10-21 14:37:40|6271.46|6271.46|6272|6272|6272.22|6272.22|6271.22|6271.22|0
1634827070000|2021-10-21 14:37:50|6271.52|6271.52|6272.24|6272.24|6272.24|6272.24|6271.52|6271.52|0
1634827080000|2021-10-21 14:38:00|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|0
1634827090000|2021-10-21 14:38:10|6272.69|6272.69|6272.45|6272.45|6272.69|6272.69|6272.45|6272.45|0
1634827100000|2021-10-21 14:38:20|6272.22|6272.22|6271.76|6271.76|6272.22|6272.22|6271.76|6271.76|0
1634827110000|2021-10-21 14:38:30|6272.56|6272.56|6272.56|6272.56|6272.56|6272.56|6272.56|6272.56|0
1634827120000|2021-10-21 14:38:40|6272.34|6272.34|6272.34|6272.34|6272.34|6272.34|6272.34|6272.34|0
1634827130000|2021-10-21 14:38:50|6272.58|6272.58|6271.86|6271.86|6272.58|6272.58|6271.86|6271.86|0
1634827140000|2021-10-21 14:39:00|6271.38|6271.38|6270.3|6270.3|6271.38|6271.38|6270.3|6270.3|0
1634827150000|2021-10-21 14:39:10|6270.26|6270.26|6269.5|6269.5|6270.26|6270.26|6269.5|6269.5|0
1634827160000|2021-10-21 14:39:20|6269.02|6269.02|6268.81|6268.81|6269.02|6269.02|6268.81|6268.81|0
1634827170000|2021-10-21 14:39:30|6269.1|6269.1|6268.15|6268.15|6269.1|6269.1|6268.15|6268.15|0
1634827190000|2021-10-21 14:39:50|6267.91|6267.91|6267.69|6267.69|6267.91|6267.91|6267.69|6267.69|0
1634827200000|2021-10-21 14:40:00|6267.71|6267.71|6265.88|6265.88|6267.71|6267.71|6265.88|6265.88|0
1634827210000|2021-10-21 14:40:10|6265.59|6265.59|6265.04|6265.04|6265.59|6265.59|6265.04|6265.04|0
1634827230000|2021-10-21 14:40:30|6266.09|6266.09|6267.04|6267.04|6267.04|6267.04|6266.09|6266.09|0
1634827240000|2021-10-21 14:40:40|6267.28|6267.28|6267.84|6267.84|6267.84|6267.84|6267.28|6267.28|0
1634827250000|2021-10-21 14:40:50|6268.05|6268.05|6268.05|6268.05|6268.05|6268.05|6268.05|6268.05|0
1634827260000|2021-10-21 14:41:00|6267.81|6267.81|6266.09|6266.09|6267.81|6267.81|6266.09|6266.09|0
1634827280000|2021-10-21 14:41:20|6265.8|6265.8|6265.77|6265.77|6265.8|6265.8|6265.77|6265.77|0
1634827290000|2021-10-21 14:41:30|6265.53|6265.53|6265.49|6265.49|6265.53|6265.53|6265.49|6265.49|0
1634827300000|2021-10-21 14:41:40|6265.99|6265.99|6266.42|6266.42|6266.95|6266.95|6265.99|6265.99|0
1634827310000|2021-10-21 14:41:50|6265.99|6265.99|6266.21|6266.21|6266.21|6266.21|6265.99|6265.99|0
1634827320000|2021-10-21 14:42:00|6266.22|6266.22|6265.32|6265.32|6266.22|6266.22|6265.32|6265.32|0
1634827330000|2021-10-21 14:42:10|6265.34|6265.34|6265.1|6265.1|6265.34|6265.34|6264.81|6264.81|0
1634827340000|2021-10-21 14:42:20|6265.31|6265.31|6265.64|6265.64|6265.64|6265.64|6265.31|6265.31|0
1634827350000|2021-10-21 14:42:30|6266.11|6266.11|6266.1|6266.1|6266.11|6266.11|6266.1|6266.1|0
1634827360000|2021-10-21 14:42:40|6266.57|6266.57|6264.94|6264.94|6266.57|6266.57|6264.94|6264.94|0
1634827370000|2021-10-21 14:42:50|6264.89|6264.89|6264.87|6264.87|6264.89|6264.89|6264.87|6264.87|0
1634827380000|2021-10-21 14:43:00|6265.08|6265.08|6265.32|6265.32|6265.66|6265.66|6265.08|6265.08|0
1634827390000|2021-10-21 14:43:10|6266.11|6266.11|6265.82|6265.82|6266.11|6266.11|6265.82|6265.82|0
1634827410000|2021-10-21 14:43:30|6265.85|6265.85|6265.39|6265.39|6265.85|6265.85|6265.39|6265.39|0
1634827420000|2021-10-21 14:43:40|6265.35|6265.35|6264.28|6264.28|6265.35|6265.35|6264.28|6264.28|0
1634827430000|2021-10-21 14:43:50|6264.57|6264.57|6264.33|6264.33|6264.57|6264.57|6264.33|6264.33|0
1634827440000|2021-10-21 14:44:00|6264.11|6264.11|6263.13|6263.13|6264.11|6264.11|6262.84|6262.84|0
1634827450000|2021-10-21 14:44:10|6263.14|6263.14|6263.84|6263.84|6263.84|6263.84|6263.14|6263.14|0
1634827460000|2021-10-21 14:44:20|6264.05|6264.05|6264.87|6264.87|6264.87|6264.87|6264.05|6264.05|0
1634827470000|2021-10-21 14:44:30|6264.58|6264.58|6264.28|6264.28|6264.58|6264.58|6264.28|6264.28|0
1634827480000|2021-10-21 14:44:40|6264.04|6264.04|6264.5|6264.5|6264.5|6264.5|6263.99|6263.99|0
1634827490000|2021-10-21 14:44:50|6264.22|6264.22|6262.91|6262.91|6264.22|6264.22|6262.91|6262.91|0
1634827500000|2021-10-21 14:45:00|6262.96|6262.96|6263.03|6263.03|6263.03|6263.03|6262.74|6262.74|0
1634827510000|2021-10-21 14:45:10|6262.74|6262.74|6263.32|6263.32|6263.32|6263.32|6262.74|6262.74|0
1634827520000|2021-10-21 14:45:20|6263.34|6263.34|6264.27|6264.27|6264.27|6264.27|6263.34|6263.34|0
1634827530000|2021-10-21 14:45:30|6266.59|6266.59|6266.91|6266.91|6267.12|6267.12|6266.59|6266.59|0
1634827540000|2021-10-21 14:45:40|6267.15|6267.15|6267.82|6267.82|6267.82|6267.82|6267.15|6267.15|0
1634827550000|2021-10-21 14:45:50|6267.36|6267.36|6266.58|6266.58|6267.36|6267.36|6266.58|6266.58|0
1634827560000|2021-10-21 14:46:00|6266.29|6266.29|6267.78|6267.78|6267.78|6267.78|6266.29|6266.29|0
1634827570000|2021-10-21 14:46:10|6267.49|6267.49|6266.93|6266.93|6267.58|6267.58|6266.93|6266.93|0
1634827580000|2021-10-21 14:46:20|6266.72|6266.72|6265.66|6265.66|6266.72|6266.72|6265.66|6265.66|0
1634827590000|2021-10-21 14:46:30|6265.68|6265.68|6265.41|6265.41|6265.7|6265.7|6265.41|6265.41|0
1634827600000|2021-10-21 14:46:40|6264.55|6264.55|6263.51|6263.51|6264.55|6264.55|6263.51|6263.51|0
1634827610000|2021-10-21 14:46:50|6263.06|6263.06|6264.17|6264.17|6264.17|6264.17|6263.06|6263.06|0
1634827620000|2021-10-21 14:47:00|6263.88|6263.88|6264|6264|6264.31|6264.31|6263.88|6263.88|0
1634827640000|2021-10-21 14:47:20|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|0
1634827650000|2021-10-21 14:47:30|6264.45|6264.45|6264.74|6264.74|6264.98|6264.98|6264.45|6264.45|0
1634827660000|2021-10-21 14:47:40|6264.98|6264.98|6264.98|6264.98|6264.98|6264.98|6264.98|6264.98|0
1634827670000|2021-10-21 14:47:50|6264.5|6264.5|6263.68|6263.68|6264.5|6264.5|6263.68|6263.68|0
1634827680000|2021-10-21 14:48:00|6263.67|6263.67|6263.53|6263.53|6263.67|6263.67|6263.24|6263.24|0
1634827690000|2021-10-21 14:48:10|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|0
1634827700000|2021-10-21 14:48:20|6264.21|6264.21|6263.92|6263.92|6264.21|6264.21|6263.92|6263.92|0
1634827710000|2021-10-21 14:48:30|6263.68|6263.68|6263.39|6263.39|6263.68|6263.68|6263.39|6263.39|0
1634827730000|2021-10-21 14:48:50|6263.97|6263.97|6265.48|6265.48|6265.48|6265.48|6263.97|6263.97|0
1634827740000|2021-10-21 14:49:00|6265|6265|6265|6265|6265.03|6265.03|6265|6265|0
1634827760000|2021-10-21 14:49:20|6265.29|6265.29|6265.53|6265.53|6265.53|6265.53|6265.29|6265.29|0
1634827770000|2021-10-21 14:49:30|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|0
1634827780000|2021-10-21 14:49:40|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|0
1634827790000|2021-10-21 14:49:50|6266.2|6266.2|6267.39|6267.39|6267.39|6267.39|6266.2|6266.2|0
1634827800000|2021-10-21 14:50:00|6267.18|6267.18|6266.72|6266.72|6267.18|6267.18|6266.72|6266.72|0
1634827810000|2021-10-21 14:50:10|6266.25|6266.25|6265.93|6265.93|6266.27|6266.27|6265.93|6265.93|0
1634827820000|2021-10-21 14:50:20|6266.15|6266.15|6266.97|6266.97|6266.97|6266.97|6266.15|6266.15|0
1634827830000|2021-10-21 14:50:30|6266.68|6266.68|6267.25|6267.25|6267.25|6267.25|6266.68|6266.68|0
1634827840000|2021-10-21 14:50:40|6267.69|6267.69|6267.94|6267.94|6267.94|6267.94|6267.69|6267.69|0
1634827850000|2021-10-21 14:50:50|6267.65|6267.65|6266.12|6266.12|6267.65|6267.65|6266.12|6266.12|0
1634827860000|2021-10-21 14:51:00|6265.88|6265.88|6266.15|6266.15|6266.17|6266.17|6265.88|6265.88|0
1634827870000|2021-10-21 14:51:10|6265.74|6265.74|6264.41|6264.41|6265.74|6265.74|6264.41|6264.41|0
1634827880000|2021-10-21 14:51:20|6264.44|6264.44|6264.62|6264.62|6264.73|6264.73|6264.44|6264.44|0
1634827890000|2021-10-21 14:51:30|6263.93|6263.93|6262.98|6262.98|6263.93|6263.93|6262.98|6262.98|0
1634827900000|2021-10-21 14:51:40|6263.22|6263.22|6261.95|6261.95|6263.22|6263.22|6261.95|6261.95|0
1634827910000|2021-10-21 14:51:50|6261.97|6261.97|6261.77|6261.77|6262.2|6262.2|6261.77|6261.77|0
1634827920000|2021-10-21 14:52:00|6261.29|6261.29|6260.72|6260.72|6261.29|6261.29|6260.72|6260.72|0
1634827930000|2021-10-21 14:52:10|6260.7|6260.7|6260.99|6260.99|6260.99|6260.99|6260.7|6260.7|0
1634827940000|2021-10-21 14:52:20|6261.44|6261.44|6263.11|6263.11|6263.38|6263.38|6261.44|6261.44|0
1634827950000|2021-10-21 14:52:30|6262.63|6262.63|6262.38|6262.38|6262.63|6262.63|6262.38|6262.38|0
1634827960000|2021-10-21 14:52:40|6262.09|6262.09|6262.09|6262.09|6262.09|6262.09|6262.09|6262.09|0
1634827970000|2021-10-21 14:52:50|6260.44|6260.44|6259.72|6259.72|6260.44|6260.44|6259.72|6259.72|0
1634827980000|2021-10-21 14:53:00|6258.74|6258.74|6257.97|6257.97|6258.74|6258.74|6257.97|6257.97|0
1634827990000|2021-10-21 14:53:10|6257.73|6257.73|6257.73|6257.73|6257.73|6257.73|6257.73|6257.73|0
1634828010000|2021-10-21 14:53:30|6257.3|6257.3|6256.77|6256.77|6257.3|6257.3|6256.77|6256.77|0
1634828020000|2021-10-21 14:53:40|6257.06|6257.06|6257.18|6257.18|6257.75|6257.75|6257.06|6257.06|0
1634828030000|2021-10-21 14:53:50|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|0
1634828040000|2021-10-21 14:54:00|6257.45|6257.45|6257.67|6257.67|6257.67|6257.67|6257.24|6257.24|0
1634828050000|2021-10-21 14:54:10|6257.96|6257.96|6258.39|6258.39|6258.39|6258.39|6257.94|6257.94|0
1634828060000|2021-10-21 14:54:20|6258.15|6258.15|6257.36|6257.36|6258.15|6258.15|6257.36|6257.36|0
1634828080000|2021-10-21 14:54:40|6256.89|6256.89|6254.78|6254.78|6256.89|6256.89|6254.75|6254.75|0
1634828090000|2021-10-21 14:54:50|6254.76|6254.76|6254.23|6254.23|6254.76|6254.76|6254.23|6254.23|0
1634828100000|2021-10-21 14:55:00|6253.78|6253.78|6252.14|6252.14|6253.78|6253.78|6252.14|6252.14|0
1634828110000|2021-10-21 14:55:10|6252.43|6252.43|6251.7|6251.7|6252.94|6252.94|6251.7|6251.7|0
1634828120000|2021-10-21 14:55:20|6251.12|6251.12|6251.9|6251.9|6251.9|6251.9|6251.12|6251.12|0
1634828130000|2021-10-21 14:55:30|6251.32|6251.32|6250.74|6250.74|6251.32|6251.32|6250.74|6250.74|0
1634828140000|2021-10-21 14:55:40|6251.78|6251.78|6253.27|6253.27|6253.27|6253.27|6251.78|6251.78|0
1634828150000|2021-10-21 14:55:50|6252.6|6252.6|6251.71|6251.71|6253.27|6253.27|6251.71|6251.71|0
1634828160000|2021-10-21 14:56:00|6252|6252|6251.65|6251.65|6252.19|6252.19|6251.14|6251.14|0
1634828180000|2021-10-21 14:56:20|6249.98|6249.98|6250.8|6250.8|6250.8|6250.8|6249.98|6249.98|0
1634828190000|2021-10-21 14:56:30|6250.58|6250.58|6248.86|6248.86|6250.58|6250.58|6248.86|6248.86|0
1634828200000|2021-10-21 14:56:40|6249.15|6249.15|6249.84|6249.84|6250.13|6250.13|6249.15|6249.15|0
1634828210000|2021-10-21 14:56:50|6249.55|6249.55|6249.26|6249.26|6249.55|6249.55|6249.26|6249.26|0
1634828220000|2021-10-21 14:57:00|6249.89|6249.89|6248.04|6248.04|6249.89|6249.89|6248.04|6248.04|0
1634828230000|2021-10-21 14:57:10|6247.75|6247.75|6248.28|6248.28|6248.28|6248.28|6247.7|6247.7|0
1634828240000|2021-10-21 14:57:20|6248.5|6248.5|6249.19|6249.19|6249.26|6249.26|6248.5|6248.5|0
1634828250000|2021-10-21 14:57:30|6249.16|6249.16|6249.16|6249.16|6249.16|6249.16|6249.16|6249.16|0
1634828260000|2021-10-21 14:57:40|6249.38|6249.38|6246.41|6246.41|6249.38|6249.38|6246.41|6246.41|0
1634828270000|2021-10-21 14:57:50|6246.7|6246.7|6247.37|6247.37|6247.37|6247.37|6246.7|6246.7|0
1634828280000|2021-10-21 14:58:00|6246.79|6246.79|6246.36|6246.36|6246.79|6246.79|6246.34|6246.34|0
1634828290000|2021-10-21 14:58:10|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1634828300000|2021-10-21 14:58:20|6245.78|6245.78|6244.86|6244.86|6246.05|6246.05|6244.86|6244.86|0
1634828310000|2021-10-21 14:58:30|6244.57|6244.57|6241.95|6241.95|6244.57|6244.57|6241.71|6241.71|0
1634828320000|2021-10-21 14:58:40|6242.53|6242.53|6242.98|6242.98|6242.98|6242.98|6242.53|6242.53|0
1634828330000|2021-10-21 14:58:50|6242.41|6242.41|6242.98|6242.98|6242.98|6242.98|6242.41|6242.41|0
1634828340000|2021-10-21 14:59:00|6242.7|6242.7|6241.46|6241.46|6242.7|6242.7|6241.46|6241.46|0
1634828350000|2021-10-21 14:59:10|6242.06|6242.06|6241.94|6241.94|6242.97|6242.97|6241.78|6241.78|0
1634828360000|2021-10-21 14:59:20|6241.72|6241.72|6240.9|6240.9|6241.72|6241.72|6240.9|6240.9|0
1634828370000|2021-10-21 14:59:30|6240.61|6240.61|6239.42|6239.42|6240.61|6240.61|6239.42|6239.42|0
1634828380000|2021-10-21 14:59:40|6239.41|6239.41|6239.04|6239.04|6239.41|6239.41|6238.78|6238.78|0
1634828390000|2021-10-21 14:59:50|6238.25|6238.25|6238.89|6238.89|6238.96|6238.96|6238.25|6238.25|0
1634828400000|2021-10-21 15:00:00|6238.14|6238.14|6238.17|6238.17|6239.82|6239.82|6237.88|6237.88|0
1634828410000|2021-10-21 15:00:10|6237.88|6237.88|6237.65|6237.65|6238.17|6238.17|6237.07|6237.07|0
1634828420000|2021-10-21 15:00:20|6237.94|6237.94|6237.94|6237.94|6238.23|6238.23|6237.36|6237.36|0
1634828430000|2021-10-21 15:00:30|6237.65|6237.65|6238.18|6238.18|6238.18|6238.18|6237.12|6237.12|0
1634828440000|2021-10-21 15:00:40|6238.12|6238.12|6237.16|6237.16|6238.12|6238.12|6236.95|6236.95|0
1634828450000|2021-10-21 15:00:50|6236.87|6236.87|6237.14|6237.14|6237.96|6237.96|6236.18|6236.18|0
1634828460000|2021-10-21 15:01:00|6236.91|6236.91|6236.01|6236.01|6236.91|6236.91|6235.72|6235.72|0
1634828470000|2021-10-21 15:01:10|6235.43|6235.43|6236.07|6236.07|6236.07|6236.07|6235.4|6235.4|0
1634828480000|2021-10-21 15:01:20|6236.36|6236.36|6236.36|6236.36|6236.6|6236.6|6236.36|6236.36|0
1634828490000|2021-10-21 15:01:30|6236.12|6236.12|6233.52|6233.52|6236.12|6236.12|6233.52|6233.52|0
1634828500000|2021-10-21 15:01:40|6233.81|6233.81|6233.82|6233.82|6233.82|6233.82|6233.81|6233.81|0
1634828510000|2021-10-21 15:01:50|6233.53|6233.53|6235.01|6235.01|6235.01|6235.01|6233.53|6233.53|0
1634828520000|2021-10-21 15:02:00|6235.71|6235.71|6236.14|6236.14|6236.14|6236.14|6235.01|6235.01|0
1634828530000|2021-10-21 15:02:10|6235.92|6235.92|6235.96|6235.96|6235.96|6235.96|6235.42|6235.42|0
1634828540000|2021-10-21 15:02:20|6235.2|6235.2|6235.17|6235.17|6235.2|6235.2|6235.17|6235.17|0
1634828550000|2021-10-21 15:02:30|6234.94|6234.94|6232.48|6232.48|6234.94|6234.94|6232.48|6232.48|0
1634828560000|2021-10-21 15:02:40|6232.69|6232.69|6231.4|6231.4|6232.69|6232.69|6231.4|6231.4|0
1634828570000|2021-10-21 15:02:50|6231.11|6231.11|6231.88|6231.88|6232.17|6232.17|6230.19|6230.19|0
1634828580000|2021-10-21 15:03:00|6232.17|6232.17|6231.93|6231.93|6232.46|6232.46|6231.88|6231.88|0
1634828590000|2021-10-21 15:03:10|6231.65|6231.65|6231.89|6231.89|6232.13|6232.13|6231.64|6231.64|0
1634828600000|2021-10-21 15:03:20|6231.68|6231.68|6231.03|6231.03|6231.68|6231.68|6231.03|6231.03|0
1634828610000|2021-10-21 15:03:30|6230.79|6230.79|6228.67|6228.67|6230.79|6230.79|6228.67|6228.67|0
1634828620000|2021-10-21 15:03:40|6228.91|6228.91|6229.79|6229.79|6229.79|6229.79|6228.91|6228.91|0
1634828630000|2021-10-21 15:03:50|6230.08|6230.08|6230.13|6230.13|6230.13|6230.13|6229.34|6229.34|0
1634828640000|2021-10-21 15:04:00|6229.84|6229.84|6229.85|6229.85|6229.87|6229.87|6229.17|6229.17|0
1634828650000|2021-10-21 15:04:10|6229.56|6229.56|6228.46|6228.46|6229.56|6229.56|6228.46|6228.46|0
1634828660000|2021-10-21 15:04:20|6228.24|6228.24|6226.39|6226.39|6228.24|6228.24|6224.62|6224.62|0
1634828670000|2021-10-21 15:04:30|6226.18|6226.18|6223.89|6223.89|6226.47|6226.47|6223.89|6223.89|0
1634828680000|2021-10-21 15:04:40|6224.18|6224.18|6222.89|6222.89|6224.18|6224.18|6221.35|6221.35|0
1634828690000|2021-10-21 15:04:50|6223.13|6223.13|6224.11|6224.11|6224.33|6224.33|6223.1|6223.1|0
1634828700000|2021-10-21 15:05:00|6224.33|6224.33|6223.46|6223.46|6224.5|6224.5|6223.4|6223.4|0
1634828710000|2021-10-21 15:05:10|6223.67|6223.67|6223.36|6223.36|6223.71|6223.71|6222.39|6222.39|0
1634828720000|2021-10-21 15:05:20|6223.6|6223.6|6224.08|6224.08|6224.08|6224.08|6223.6|6223.6|0
1634828730000|2021-10-21 15:05:30|6223.6|6223.6|6223.35|6223.35|6223.6|6223.6|6223.06|6223.06|0
1634828750000|2021-10-21 15:05:50|6223.64|6223.64|6223.91|6223.91|6223.91|6223.91|6223.64|6223.64|0
1634828760000|2021-10-21 15:06:00|6224.2|6224.2|6223.49|6223.49|6225.27|6225.27|6223.49|6223.49|0
1634828770000|2021-10-21 15:06:10|6223.48|6223.48|6223.81|6223.81|6224.03|6224.03|6223.48|6223.48|0
1634828780000|2021-10-21 15:06:20|6223.33|6223.33|6222.67|6222.67|6223.55|6223.55|6222.67|6222.67|0
1634828790000|2021-10-21 15:06:30|6222.45|6222.45|6222|6222|6222.45|6222.45|6222|6222|0
1634828800000|2021-10-21 15:06:40|6220.49|6220.49|6220.41|6220.41|6220.72|6220.72|6219.74|6219.74|0
1634828810000|2021-10-21 15:06:50|6220.65|6220.65|6220.13|6220.13|6220.88|6220.88|6220.13|6220.13|0
1634828820000|2021-10-21 15:07:00|6219.22|6219.22|6218.87|6218.87|6219.22|6219.22|6218.18|6218.18|0
1634828830000|2021-10-21 15:07:10|6218.01|6218.01|6219.62|6219.62|6219.83|6219.83|6218.01|6218.01|0
1634828840000|2021-10-21 15:07:20|6219.85|6219.85|6220.86|6220.86|6221.1|6221.1|6219.85|6219.85|0
1634828850000|2021-10-21 15:07:30|6221.1|6221.1|6220.82|6220.82|6221.1|6221.1|6220.81|6220.81|0
1634828860000|2021-10-21 15:07:40|6220.59|6220.59|6221.82|6221.82|6222.26|6222.26|6220.59|6220.59|0
1634828870000|2021-10-21 15:07:50|6222.3|6222.3|6221.82|6221.82|6222.3|6222.3|6221.82|6221.82|0
1634828880000|2021-10-21 15:08:00|6221.83|6221.83|6218.54|6218.54|6221.83|6221.83|6218.54|6218.54|0
1634828890000|2021-10-21 15:08:10|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|0
1634828900000|2021-10-21 15:08:20|6217.87|6217.87|6217.05|6217.05|6217.87|6217.87|6217.05|6217.05|0
1634828910000|2021-10-21 15:08:30|6217.29|6217.29|6218.44|6218.44|6218.44|6218.44|6217.29|6217.29|0
1634828920000|2021-10-21 15:08:40|6219.01|6219.01|6219.15|6219.15|6219.44|6219.44|6219.01|6219.01|0
1634828930000|2021-10-21 15:08:50|6218.92|6218.92|6218.66|6218.66|6218.92|6218.92|6218.16|6218.16|0
1634828940000|2021-10-21 15:09:00|6218.45|6218.45|6218.45|6218.45|6218.74|6218.74|6218.45|6218.45|0
1634828950000|2021-10-21 15:09:10|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|0
1634828960000|2021-10-21 15:09:20|6218.08|6218.08|6218.55|6218.55|6219.28|6219.28|6218.08|6218.08|0
1634828970000|2021-10-21 15:09:30|6218.34|6218.34|6218.57|6218.57|6218.57|6218.57|6218.28|6218.28|0
1634828980000|2021-10-21 15:09:40|6219|6219|6219.24|6219.24|6219.77|6219.77|6219|6219|0
1634828990000|2021-10-21 15:09:50|6219.26|6219.26|6220.45|6220.45|6220.45|6220.45|6219.26|6219.26|0
1634829000000|2021-10-21 15:10:00|6218.87|6218.87|6218.88|6218.88|6219.44|6219.44|6218.87|6218.87|0
1634829010000|2021-10-21 15:10:10|6218.64|6218.64|6219.51|6219.51|6219.51|6219.51|6218.64|6218.64|0
1634829020000|2021-10-21 15:10:20|6219.79|6219.79|6220.1|6220.1|6220.1|6220.1|6219.79|6219.79|0
1634829030000|2021-10-21 15:10:30|6221.37|6221.37|6221.35|6221.35|6221.37|6221.37|6221.35|6221.35|0
1634829040000|2021-10-21 15:10:40|6221.93|6221.93|6218.36|6218.36|6221.93|6221.93|6218.36|6218.36|0
1634829050000|2021-10-21 15:10:50|6218.94|6218.94|6220.83|6220.83|6220.83|6220.83|6218.94|6218.94|0
1634829060000|2021-10-21 15:11:00|6220.84|6220.84|6221.15|6221.15|6221.15|6221.15|6220.84|6220.84|0
1634829070000|2021-10-21 15:11:10|6221.44|6221.44|6223.16|6223.16|6223.16|6223.16|6221.44|6221.44|0
1634829080000|2021-10-21 15:11:20|6223.19|6223.19|6222.31|6222.31|6223.5|6223.5|6222.31|6222.31|0
1634829090000|2021-10-21 15:11:30|6222.07|6222.07|6221.81|6221.81|6222.33|6222.33|6221.81|6221.81|0
1634829100000|2021-10-21 15:11:40|6222.28|6222.28|6221.35|6221.35|6222.86|6222.86|6221.35|6221.35|0
1634829110000|2021-10-21 15:11:50|6221.64|6221.64|6221.86|6221.86|6221.86|6221.86|6221.64|6221.64|0
1634829120000|2021-10-21 15:12:00|6222.1|6222.1|6220.03|6220.03|6222.1|6222.1|6220.03|6220.03|0
1634829130000|2021-10-21 15:12:10|6220.25|6220.25|6221.43|6221.43|6222.1|6222.1|6220.25|6220.25|0
1634829140000|2021-10-21 15:12:20|6221.64|6221.64|6221.1|6221.1|6221.64|6221.64|6220.27|6220.27|0
1634829150000|2021-10-21 15:12:30|6221.34|6221.34|6218.59|6218.59|6221.34|6221.34|6218.59|6218.59|0
1634829160000|2021-10-21 15:12:40|6219.06|6219.06|6218.41|6218.41|6219.1|6219.1|6218.41|6218.41|0
1634829170000|2021-10-21 15:12:50|6218.39|6218.39|6219.19|6219.19|6219.19|6219.19|6218.39|6218.39|0
1634829180000|2021-10-21 15:13:00|6218.9|6218.9|6218.92|6218.92|6218.92|6218.92|6218.88|6218.88|0
1634829190000|2021-10-21 15:13:10|6218.49|6218.49|6217.72|6217.72|6218.49|6218.49|6217.72|6217.72|0
1634829200000|2021-10-21 15:13:20|6217.68|6217.68|6216.81|6216.81|6218|6218|6216.81|6216.81|0
1634829210000|2021-10-21 15:13:30|6216.33|6216.33|6215.68|6215.68|6216.33|6216.33|6215.68|6215.68|0
1634829220000|2021-10-21 15:13:40|6215.97|6215.97|6216.74|6216.74|6216.82|6216.82|6215.97|6215.97|0
1634829230000|2021-10-21 15:13:50|6216.75|6216.75|6217.19|6217.19|6217.19|6217.19|6216.71|6216.71|0
1634829240000|2021-10-21 15:14:00|6217.2|6217.2|6216.82|6216.82|6217.2|6217.2|6215.72|6215.72|0
1634829250000|2021-10-21 15:14:10|6217.11|6217.11|6217.33|6217.33|6217.33|6217.33|6217.11|6217.11|0
1634829260000|2021-10-21 15:14:20|6217.09|6217.09|6217.13|6217.13|6217.13|6217.13|6216.58|6216.58|0
1634829270000|2021-10-21 15:14:30|6216.91|6216.91|6216.89|6216.89|6216.91|6216.91|6216.89|6216.89|0
1634829280000|2021-10-21 15:14:40|6216.86|6216.86|6217.2|6217.2|6217.2|6217.2|6216.62|6216.62|0
1634829290000|2021-10-21 15:14:50|6217.63|6217.63|6218.26|6218.26|6218.71|6218.71|6217.63|6217.63|0
1634829300000|2021-10-21 15:15:00|6217.87|6217.87|6216.97|6216.97|6218.73|6218.73|6216.97|6216.97|0
1634829310000|2021-10-21 15:15:10|6217.26|6217.26|6217.76|6217.76|6218|6218|6217.26|6217.26|0
1634829320000|2021-10-21 15:15:20|6217.33|6217.33|6214.86|6214.86|6217.36|6217.36|6214.81|6214.81|0
1634829330000|2021-10-21 15:15:30|6214.39|6214.39|6212.55|6212.55|6214.39|6214.39|6212.55|6212.55|0
1634829340000|2021-10-21 15:15:40|6212.31|6212.31|6208.21|6208.21|6212.31|6212.31|6207.96|6207.96|0
1634829350000|2021-10-21 15:15:50|6208.66|6208.66|6209.07|6209.07|6209.07|6209.07|6208.64|6208.64|0
1634829360000|2021-10-21 15:16:00|6209.29|6209.29|6209.55|6209.55|6209.76|6209.76|6209.29|6209.29|0
1634829370000|2021-10-21 15:16:10|6209.56|6209.56|6209.34|6209.34|6209.56|6209.56|6209.11|6209.11|0
1634829380000|2021-10-21 15:16:20|6209.8|6209.8|6209.51|6209.51|6209.8|6209.8|6209.51|6209.51|0
1634829390000|2021-10-21 15:16:30|6209.8|6209.8|6210.32|6210.32|6210.53|6210.53|6209.8|6209.8|0
1634829400000|2021-10-21 15:16:40|6210.9|6210.9|6207.76|6207.76|6211.62|6211.62|6207.76|6207.76|0
1634829410000|2021-10-21 15:16:50|6208.19|6208.19|6206.92|6206.92|6208.19|6208.19|6206.68|6206.68|0
1634829420000|2021-10-21 15:17:00|6207.5|6207.5|6206.96|6206.96|6207.69|6207.69|6206.96|6206.96|0
1634829430000|2021-10-21 15:17:10|6206.95|6206.95|6208.67|6208.67|6208.74|6208.74|6206.95|6206.95|0
1634829440000|2021-10-21 15:17:20|6208.64|6208.64|6207.15|6207.15|6208.92|6208.92|6206.86|6206.86|0
1634829450000|2021-10-21 15:17:30|6206.05|6206.05|6205.07|6205.07|6206.05|6206.05|6205.07|6205.07|0
1634829460000|2021-10-21 15:17:40|6205.35|6205.35|6206.36|6206.36|6206.36|6206.36|6205.35|6205.35|0
1634829470000|2021-10-21 15:17:50|6206.94|6206.94|6206.57|6206.57|6206.94|6206.94|6205.73|6205.73|0
1634829480000|2021-10-21 15:18:00|6206.71|6206.71|6205.45|6205.45|6207.19|6207.19|6205.21|6205.21|0
1634829490000|2021-10-21 15:18:10|6205.23|6205.23|6206.8|6206.8|6206.8|6206.8|6205.23|6205.23|0
1634829500000|2021-10-21 15:18:20|6206.22|6206.22|6207.57|6207.57|6207.57|6207.57|6206.22|6206.22|0
1634829510000|2021-10-21 15:18:30|6207.78|6207.78|6207.51|6207.51|6207.78|6207.78|6207.22|6207.22|0
1634829520000|2021-10-21 15:18:40|6207.3|6207.3|6207.3|6207.3|6207.3|6207.3|6207.06|6207.06|0
1634829530000|2021-10-21 15:18:50|6207.06|6207.06|6207.8|6207.8|6208.02|6208.02|6207.06|6207.06|0
1634829540000|2021-10-21 15:19:00|6208.04|6208.04|6208.47|6208.47|6209|6209|6208.04|6208.04|0
1634829550000|2021-10-21 15:19:10|6208.43|6208.43|6208.26|6208.26|6208.43|6208.43|6207.97|6207.97|0
1634829560000|2021-10-21 15:19:20|6208.5|6208.5|6207.99|6207.99|6208.5|6208.5|6207.99|6207.99|0
1634829570000|2021-10-21 15:19:30|6208.45|6208.45|6209.09|6209.09|6209.3|6209.3|6208.45|6208.45|0
1634829580000|2021-10-21 15:19:40|6208.63|6208.63|6209.54|6209.54|6209.54|6209.54|6208.63|6208.63|0
1634829590000|2021-10-21 15:19:50|6209.33|6209.33|6210.04|6210.04|6210.04|6210.04|6209.33|6209.33|0
1634829600000|2021-10-21 15:20:00|6209.47|6209.47|6210.62|6210.62|6210.62|6210.62|6209.47|6209.47|0
1634829610000|2021-10-21 15:20:10|6210.86|6210.86|6211.73|6211.73|6211.73|6211.73|6210.22|6210.22|0
1634829620000|2021-10-21 15:20:20|6211.97|6211.97|6211.73|6211.73|6211.97|6211.97|6211.73|6211.73|0
1634829630000|2021-10-21 15:20:30|6211.76|6211.76|6212.16|6212.16|6212.45|6212.45|6211.44|6211.44|0
1634829640000|2021-10-21 15:20:40|6212.45|6212.45|6211.61|6211.61|6212.88|6212.88|6211.61|6211.61|0
1634829650000|2021-10-21 15:20:50|6212.28|6212.28|6211.34|6211.34|6212.28|6212.28|6211.34|6211.34|0
1634829660000|2021-10-21 15:21:00|6210.86|6210.86|6209.92|6209.92|6210.89|6210.89|6209.92|6209.92|0
1634829670000|2021-10-21 15:21:10|6210.42|6210.42|6211.65|6211.65|6211.65|6211.65|6209.92|6209.92|0
1634829680000|2021-10-21 15:21:20|6212.56|6212.56|6212.85|6212.85|6212.85|6212.85|6212.56|6212.56|0
1634829690000|2021-10-21 15:21:30|6212.61|6212.61|6212.9|6212.9|6212.9|6212.9|6212.61|6212.61|0
1634829700000|2021-10-21 15:21:40|6213.11|6213.11|6213.63|6213.63|6213.64|6213.64|6213.11|6213.11|0
1634829710000|2021-10-21 15:21:50|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|0
1634829720000|2021-10-21 15:22:00|6214.12|6214.12|6214.86|6214.86|6214.86|6214.86|6214.12|6214.12|0
1634829730000|2021-10-21 15:22:10|6214.88|6214.88|6216.07|6216.07|6216.07|6216.07|6214.88|6214.88|0
1634829740000|2021-10-21 15:22:20|6216.3|6216.3|6216.59|6216.59|6216.59|6216.59|6216.3|6216.3|0
1634829750000|2021-10-21 15:22:30|6216.61|6216.61|6217.05|6217.05|6217.29|6217.29|6216.61|6216.61|0
1634829760000|2021-10-21 15:22:40|6216.76|6216.76|6216.71|6216.71|6217.29|6217.29|6216.71|6216.71|0
1634829770000|2021-10-21 15:22:50|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|0
1634829780000|2021-10-21 15:23:00|6216.21|6216.21|6217.41|6217.41|6217.41|6217.41|6216.09|6216.09|0
1634829790000|2021-10-21 15:23:10|6217.7|6217.7|6218.59|6218.59|6218.7|6218.7|6217.7|6217.7|0
1634829800000|2021-10-21 15:23:20|6218.35|6218.35|6217.3|6217.3|6218.39|6218.39|6217.3|6217.3|0
1634829810000|2021-10-21 15:23:30|6216.83|6216.83|6216.08|6216.08|6216.83|6216.83|6215.85|6215.85|0
1634829820000|2021-10-21 15:23:40|6215.8|6215.8|6214.33|6214.33|6215.8|6215.8|6214.33|6214.33|0
1634829830000|2021-10-21 15:23:50|6214.86|6214.86|6214.33|6214.33|6214.86|6214.86|6214.09|6214.09|0
1634829840000|2021-10-21 15:24:00|6214.04|6214.04|6213.29|6213.29|6214.04|6214.04|6213.29|6213.29|0
1634829850000|2021-10-21 15:24:10|6213|6213|6213.06|6213.06|6213.06|6213.06|6212.76|6212.76|0
1634829860000|2021-10-21 15:24:20|6212.77|6212.77|6213.4|6213.4|6213.4|6213.4|6212.23|6212.23|0
1634829870000|2021-10-21 15:24:30|6213.11|6213.11|6212.61|6212.61|6213.11|6213.11|6212.61|6212.61|0
1634829880000|2021-10-21 15:24:40|6212.39|6212.39|6211.87|6211.87|6212.39|6212.39|6211.63|6211.63|0
1634829890000|2021-10-21 15:24:50|6212.16|6212.16|6211.63|6211.63|6212.16|6212.16|6211.07|6211.07|0
1634829900000|2021-10-21 15:25:00|6211.15|6211.15|6210.38|6210.38|6211.15|6211.15|6209.38|6209.38|0
1634829910000|2021-10-21 15:25:10|6210.96|6210.96|6212.22|6212.22|6212.22|6212.22|6210.91|6210.91|0
1634829920000|2021-10-21 15:25:20|6212.24|6212.24|6211.13|6211.13|6212.45|6212.45|6211.13|6211.13|0
1634829930000|2021-10-21 15:25:30|6211.35|6211.35|6210.6|6210.6|6211.35|6211.35|6210.6|6210.6|0
1634829940000|2021-10-21 15:25:40|6211.18|6211.18|6211.43|6211.43|6211.46|6211.46|6211.18|6211.18|0
1634829950000|2021-10-21 15:25:50|6210.85|6210.85|6212.14|6212.14|6212.14|6212.14|6210.85|6210.85|0
1634829960000|2021-10-21 15:26:00|6213.17|6213.17|6213.09|6213.09|6213.17|6213.17|6212.02|6212.02|0
1634829970000|2021-10-21 15:26:10|6212.66|6212.66|6213.96|6213.96|6213.96|6213.96|6212.38|6212.38|0
1634829980000|2021-10-21 15:26:20|6213.94|6213.94|6213.7|6213.7|6213.99|6213.99|6213.41|6213.41|0
1634829990000|2021-10-21 15:26:30|6213.68|6213.68|6212.94|6212.94|6213.68|6213.68|6212.94|6212.94|0
1634830010000|2021-10-21 15:26:50|6212.95|6212.95|6212.68|6212.68|6212.95|6212.95|6212.68|6212.68|0
1634830020000|2021-10-21 15:27:00|6212.67|6212.67|6213.96|6213.96|6213.96|6213.96|6212.67|6212.67|0
1634830030000|2021-10-21 15:27:10|6213.48|6213.48|6214.47|6214.47|6214.47|6214.47|6213.48|6213.48|0
1634830040000|2021-10-21 15:27:20|6214.9|6214.9|6216.33|6216.33|6216.33|6216.33|6214.9|6214.9|0
1634830050000|2021-10-21 15:27:30|6216.62|6216.62|6216.83|6216.83|6216.83|6216.83|6216.6|6216.6|0
1634830060000|2021-10-21 15:27:40|6216.6|6216.6|6214.37|6214.37|6216.6|6216.6|6214.37|6214.37|0
1634830070000|2021-10-21 15:27:50|6214.35|6214.35|6212.27|6212.27|6214.35|6214.35|6212.27|6212.27|0
1634830080000|2021-10-21 15:28:00|6212.29|6212.29|6211.07|6211.07|6212.29|6212.29|6210.45|6210.45|0
1634830090000|2021-10-21 15:28:10|6211.31|6211.31|6208.84|6208.84|6211.31|6211.31|6208.84|6208.84|0
1634830100000|2021-10-21 15:28:20|6208.82|6208.82|6209.32|6209.32|6209.56|6209.56|6208.82|6208.82|0
1634830110000|2021-10-21 15:28:30|6209.08|6209.08|6209.12|6209.12|6209.12|6209.12|6209.08|6209.08|0
1634830120000|2021-10-21 15:28:40|6209.14|6209.14|6211.13|6211.13|6211.13|6211.13|6209.14|6209.14|0
1634830130000|2021-10-21 15:28:50|6211.42|6211.42|6210.38|6210.38|6211.44|6211.44|6210.38|6210.38|0
1634830140000|2021-10-21 15:29:00|6210.09|6210.09|6210.86|6210.86|6210.86|6210.86|6209.86|6209.86|0
1634830150000|2021-10-21 15:29:10|6210.38|6210.38|6209.55|6209.55|6210.62|6210.62|6209.55|6209.55|0
1634830160000|2021-10-21 15:29:20|6209.52|6209.52|6209.68|6209.68|6209.68|6209.68|6208.92|6208.92|0
1634830170000|2021-10-21 15:29:30|6209.7|6209.7|6209.14|6209.14|6209.95|6209.95|6208.9|6208.9|0
1634830180000|2021-10-21 15:29:40|6209.09|6209.09|6206.34|6206.34|6209.17|6209.17|6206.34|6206.34|0
1634830190000|2021-10-21 15:29:50|6206.62|6206.62|6206.19|6206.19|6206.67|6206.67|6205.61|6205.61|0
1634886900000|2021-10-22 07:15:00|6238.44|6238.44|6238.44|6238.44|6238.44|6238.44|6237.57|6237.57|0
1634886910000|2021-10-22 07:15:10|6238.15|6238.15|6238.82|6238.82|6238.82|6238.82|6238.15|6238.15|0
1634886920000|2021-10-22 07:15:20|6238.58|6238.58|6238.37|6238.37|6238.58|6238.58|6238.37|6238.37|0
1634886930000|2021-10-22 07:15:30|6239.08|6239.08|6240.93|6240.93|6240.93|6240.93|6239.08|6239.08|0
1634886940000|2021-10-22 07:15:40|6241.51|6241.51|6242.08|6242.08|6242.37|6242.37|6241.51|6241.51|0
1634886950000|2021-10-22 07:15:50|6243.27|6243.27|6246.89|6246.89|6248.06|6248.06|6243.27|6243.27|0
1634886960000|2021-10-22 07:16:00|6247.18|6247.18|6244.89|6244.89|6247.18|6247.18|6244.89|6244.89|0
1634886970000|2021-10-22 07:16:10|6244.93|6244.93|6243.55|6243.55|6244.93|6244.93|6243.55|6243.55|0
1634886980000|2021-10-22 07:16:20|6243.26|6243.26|6243.67|6243.67|6243.91|6243.91|6243.26|6243.26|0
1634886990000|2021-10-22 07:16:30|6243.88|6243.88|6244.6|6244.6|6244.6|6244.6|6243.88|6243.88|0
1634887010000|2021-10-22 07:16:50|6245.18|6245.18|6245.46|6245.46|6245.46|6245.46|6245.18|6245.18|0
1634887020000|2021-10-22 07:17:00|6245.38|6245.38|6247.12|6247.12|6247.12|6247.12|6244.26|6244.26|0
1634887030000|2021-10-22 07:17:10|6246.88|6246.88|6246.01|6246.01|6246.88|6246.88|6246.01|6246.01|0
1634887040000|2021-10-22 07:17:20|6245.54|6245.54|6241.46|6241.46|6245.54|6245.54|6241.46|6241.46|0
1634887060000|2021-10-22 07:17:40|6241.2|6241.2|6241.91|6241.91|6242.34|6242.34|6240.77|6240.77|0
1634887070000|2021-10-22 07:17:50|6241.27|6241.27|6239.67|6239.67|6241.27|6241.27|6239.67|6239.67|0
1634887080000|2021-10-22 07:18:00|6239.63|6239.63|6239.83|6239.83|6239.92|6239.92|6239.34|6239.34|0
1634887090000|2021-10-22 07:18:10|6239.79|6239.79|6238.84|6238.84|6239.79|6239.79|6238.84|6238.84|0
1634887100000|2021-10-22 07:18:20|6239.08|6239.08|6238.84|6238.84|6239.08|6239.08|6238.84|6238.84|0
1634887110000|2021-10-22 07:18:30|6241.38|6241.38|6242.1|6242.1|6242.1|6242.1|6241.38|6241.38|0
1634887120000|2021-10-22 07:18:40|6242.38|6242.38|6242.11|6242.11|6243.1|6243.1|6242.11|6242.11|0
1634887130000|2021-10-22 07:18:50|6242.4|6242.4|6240.24|6240.24|6242.4|6242.4|6240.2|6240.2|0
1634887140000|2021-10-22 07:19:00|6241.29|6241.29|6241.6|6241.6|6241.6|6241.6|6241.29|6241.29|0
1634887150000|2021-10-22 07:19:10|6241.83|6241.83|6242.69|6242.69|6242.91|6242.91|6241.83|6241.83|0
1634887160000|2021-10-22 07:19:20|6238.99|6238.99|6238.75|6238.75|6238.99|6238.99|6237.75|6237.75|0
1634887170000|2021-10-22 07:19:30|6238.99|6238.99|6238.75|6238.75|6238.99|6238.99|6238.75|6238.75|0
1634887180000|2021-10-22 07:19:40|6238.59|6238.59|6238.59|6238.59|6238.59|6238.59|6238.59|6238.59|0
1634887200000|2021-10-22 07:20:00|6238.16|6238.16|6240.51|6240.51|6240.51|6240.51|6237.93|6237.93|0
1634887210000|2021-10-22 07:20:10|6240.8|6240.8|6240.51|6240.51|6240.8|6240.8|6240.51|6240.51|0
1634887220000|2021-10-22 07:20:20|6241.3|6241.3|6241.78|6241.78|6241.78|6241.78|6241.3|6241.3|0
1634887240000|2021-10-22 07:20:40|6241.3|6241.3|6239.09|6239.09|6241.3|6241.3|6238.8|6238.8|0
1634887250000|2021-10-22 07:20:50|6239.81|6239.81|6240.38|6240.38|6240.67|6240.67|6239.81|6239.81|0
1634887260000|2021-10-22 07:21:00|6240.1|6240.1|6241.39|6241.39|6241.39|6241.39|6239.81|6239.81|0
1634887270000|2021-10-22 07:21:10|6241.68|6241.68|6244.5|6244.5|6244.5|6244.5|6241.68|6241.68|0
1634887280000|2021-10-22 07:21:20|6243.92|6243.92|6242.48|6242.48|6243.92|6243.92|6242.48|6242.48|0
1634887290000|2021-10-22 07:21:30|6242.2|6242.2|6242.65|6242.65|6242.65|6242.65|6242.2|6242.2|0
1634887300000|2021-10-22 07:21:40|6242.2|6242.2|6242.2|6242.2|6242.2|6242.2|6242.2|6242.2|0
1634887310000|2021-10-22 07:21:50|6243.01|6243.01|6242.72|6242.72|6243.3|6243.3|6242.72|6242.72|0
1634887320000|2021-10-22 07:22:00|6243.44|6243.44|6243.44|6243.44|6243.44|6243.44|6243.44|6243.44|0
1634887330000|2021-10-22 07:22:10|6243.5|6243.5|6245.47|6245.47|6245.47|6245.47|6243.5|6243.5|0
1634887360000|2021-10-22 07:22:40|6244.75|6244.75|6243.14|6243.14|6244.75|6244.75|6243.14|6243.14|0
1634887370000|2021-10-22 07:22:50|6243.43|6243.43|6243.43|6243.43|6243.43|6243.43|6243.43|6243.43|0
1634887380000|2021-10-22 07:23:00|6244.87|6244.87|6247.39|6247.39|6247.4|6247.4|6244.5|6244.5|0
1634887390000|2021-10-22 07:23:10|6247.68|6247.68|6246.19|6246.19|6247.68|6247.68|6246.19|6246.19|0
1634887400000|2021-10-22 07:23:20|6246.41|6246.41|6248.66|6248.66|6248.66|6248.66|6246.41|6246.41|0
1634887410000|2021-10-22 07:23:30|6249.52|6249.52|6249.52|6249.52|6249.52|6249.52|6249.52|6249.52|0
1634887420000|2021-10-22 07:23:40|6249.81|6249.81|6254.47|6254.47|6254.47|6254.47|6249.81|6249.81|0
1634887430000|2021-10-22 07:23:50|6255.66|6255.66|6255.01|6255.01|6255.66|6255.66|6255.01|6255.01|0
1634887440000|2021-10-22 07:24:00|6255.44|6255.44|6255.49|6255.49|6255.49|6255.49|6255.44|6255.44|0
1634887450000|2021-10-22 07:24:10|6255.71|6255.71|6258.41|6258.41|6258.41|6258.41|6255.71|6255.71|0
1634887460000|2021-10-22 07:24:20|6257.96|6257.96|6255.04|6255.04|6257.96|6257.96|6255.04|6255.04|0
1634887470000|2021-10-22 07:24:30|6254.82|6254.82|6254.32|6254.32|6254.82|6254.82|6253.74|6253.74|0
1634887480000|2021-10-22 07:24:40|6255.01|6255.01|6254.48|6254.48|6255.06|6255.06|6253.1|6253.1|0
1634887490000|2021-10-22 07:24:50|6254.19|6254.19|6251.66|6251.66|6254.19|6254.19|6251.61|6251.61|0
1634887500000|2021-10-22 07:25:00|6251.95|6251.95|6252.83|6252.83|6253.71|6253.71|6251.95|6251.95|0
1634887510000|2021-10-22 07:25:10|6252.84|6252.84|6255.02|6255.02|6256|6256|6252.84|6252.84|0
1634887520000|2021-10-22 07:25:20|6255.31|6255.31|6254.9|6254.9|6255.43|6255.43|6254.73|6254.73|0
1634887530000|2021-10-22 07:25:30|6254.47|6254.47|6248.98|6248.98|6254.47|6254.47|6248.98|6248.98|0
1634887540000|2021-10-22 07:25:40|6249.27|6249.27|6248.31|6248.31|6249.27|6249.27|6248.31|6248.31|0
1634887550000|2021-10-22 07:25:50|6249.03|6249.03|6250.46|6250.46|6250.68|6250.68|6248.79|6248.79|0
1634887560000|2021-10-22 07:26:00|6249.33|6249.33|6249.09|6249.09|6249.33|6249.33|6249.09|6249.09|0
1634887570000|2021-10-22 07:26:10|6248.08|6248.08|6247.79|6247.79|6248.18|6248.18|6247.13|6247.13|0
1634887580000|2021-10-22 07:26:20|6247.5|6247.5|6247.5|6247.5|6247.5|6247.5|6247.5|6247.5|0
1634887590000|2021-10-22 07:26:30|6247.74|6247.74|6246.45|6246.45|6248.03|6248.03|6246.45|6246.45|0
1634887600000|2021-10-22 07:26:40|6246.16|6246.16|6244.44|6244.44|6246.16|6246.16|6244.44|6244.44|0
1634887610000|2021-10-22 07:26:50|6244.2|6244.2|6244.85|6244.85|6245.15|6245.15|6244.2|6244.2|0
1634887620000|2021-10-22 07:27:00|6245.14|6245.14|6247.01|6247.01|6247.01|6247.01|6244.85|6244.85|0
1634887630000|2021-10-22 07:27:10|6247.59|6247.59|6249.44|6249.44|6249.44|6249.44|6247.59|6247.59|0
1634887640000|2021-10-22 07:27:20|6250.23|6250.23|6250.15|6250.15|6252.61|6252.61|6250.15|6250.15|0
1634887650000|2021-10-22 07:27:30|6250.63|6250.63|6248.78|6248.78|6250.84|6250.84|6248.78|6248.78|0
1634887660000|2021-10-22 07:27:40|6248.3|6248.3|6247.19|6247.19|6248.3|6248.3|6247.19|6247.19|0
1634887670000|2021-10-22 07:27:50|6246.48|6246.48|6246.26|6246.26|6246.48|6246.48|6245.97|6245.97|0
1634887680000|2021-10-22 07:28:00|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|0
1634887690000|2021-10-22 07:28:10|6246.26|6246.26|6246.69|6246.69|6246.69|6246.69|6246.26|6246.26|0
1634887700000|2021-10-22 07:28:20|6246.11|6246.11|6245.9|6245.9|6246.11|6246.11|6245.9|6245.9|0
1634887710000|2021-10-22 07:28:30|6245.42|6245.42|6245.42|6245.42|6245.42|6245.42|6245.42|6245.42|0
1634887720000|2021-10-22 07:28:40|6244.55|6244.55|6246.09|6246.09|6246.09|6246.09|6244|6244|0
1634887730000|2021-10-22 07:28:50|6246.8|6246.8|6247.09|6247.09|6247.09|6247.09|6246.8|6246.8|0
1634887740000|2021-10-22 07:29:00|6246.87|6246.87|6246.87|6246.87|6246.87|6246.87|6246.64|6246.64|0
1634887750000|2021-10-22 07:29:10|6247.16|6247.16|6247.83|6247.83|6248.05|6248.05|6247.16|6247.16|0
1634887760000|2021-10-22 07:29:20|6247.19|6247.19|6247.2|6247.2|6247.2|6247.2|6247.19|6247.19|0
1634887770000|2021-10-22 07:29:30|6246.73|6246.73|6245.77|6245.77|6246.73|6246.73|6245.69|6245.69|0
1634887780000|2021-10-22 07:29:40|6244.41|6244.41|6242.71|6242.71|6244.41|6244.41|6242.71|6242.71|0
1634887790000|2021-10-22 07:29:50|6243.16|6243.16|6242.97|6242.97|6243.67|6243.67|6242.97|6242.97|0
1634887800000|2021-10-22 07:30:00|6244.83|6244.83|6246|6246|6247.6|6247.6|6244.83|6244.83|0
1634887810000|2021-10-22 07:30:10|6246.48|6246.48|6246.48|6246.48|6246.48|6246.48|6246.48|6246.48|0
1634887820000|2021-10-22 07:30:20|6246.96|6246.96|6247.53|6247.53|6247.53|6247.53|6246.96|6246.96|0
1634887830000|2021-10-22 07:30:30|6248.73|6248.73|6250.76|6250.76|6251|6251|6248.3|6248.3|0
1634887840000|2021-10-22 07:30:40|6250.53|6250.53|6252.88|6252.88|6252.88|6252.88|6250.46|6250.46|0
1634887850000|2021-10-22 07:30:50|6253.12|6253.12|6252.54|6252.54|6253.12|6253.12|6251.53|6251.53|0
1634887860000|2021-10-22 07:31:00|6252.83|6252.83|6252.95|6252.95|6253.43|6253.43|6252.83|6252.83|0
1634887870000|2021-10-22 07:31:10|6252.71|6252.71|6251.85|6251.85|6252.71|6252.71|6251.85|6251.85|0
1634887880000|2021-10-22 07:31:20|6252.13|6252.13|6250.6|6250.6|6252.13|6252.13|6250.6|6250.6|0
1634887890000|2021-10-22 07:31:30|6252.66|6252.66|6253|6253|6253|6253|6252.42|6252.42|0
1634887910000|2021-10-22 07:31:50|6252.71|6252.71|6254.24|6254.24|6255.82|6255.82|6252.71|6252.71|0
1634887920000|2021-10-22 07:32:00|6254.03|6254.03|6255.26|6255.26|6256.56|6256.56|6253.74|6253.74|0
1634887940000|2021-10-22 07:32:20|6254.4|6254.4|6256.69|6256.69|6256.69|6256.69|6254.4|6254.4|0
1634887950000|2021-10-22 07:32:30|6256.48|6256.48|6254.19|6254.19|6256.48|6256.48|6254.19|6254.19|0
1634887960000|2021-10-22 07:32:40|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|0
1634887970000|2021-10-22 07:32:50|6251.74|6251.74|6250.59|6250.59|6251.74|6251.74|6250.37|6250.37|0
1634887990000|2021-10-22 07:33:10|6250.88|6250.88|6250.81|6250.81|6250.88|6250.88|6250.81|6250.81|0
1634888000000|2021-10-22 07:33:20|6252.23|6252.23|6252|6252|6252.23|6252.23|6252|6252|0
1634888010000|2021-10-22 07:33:30|6252.29|6252.29|6252.29|6252.29|6252.29|6252.29|6252.29|6252.29|0
1634888030000|2021-10-22 07:33:50|6252.57|6252.57|6253.51|6253.51|6253.51|6253.51|6252.57|6252.57|0
1634888040000|2021-10-22 07:34:00|6252.36|6252.36|6251.26|6251.26|6252.6|6252.6|6251.26|6251.26|0
1634888060000|2021-10-22 07:34:20|6251.05|6251.05|6251.05|6251.05|6251.05|6251.05|6251.05|6251.05|0
1634888070000|2021-10-22 07:34:30|6251.34|6251.34|6253.73|6253.73|6253.73|6253.73|6251.34|6251.34|0
1634888080000|2021-10-22 07:34:40|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|0
1634888090000|2021-10-22 07:34:50|6255.78|6255.78|6255.31|6255.31|6255.78|6255.78|6255.07|6255.07|0
1634888100000|2021-10-22 07:35:00|6255.33|6255.33|6255.37|6255.37|6255.37|6255.37|6255.33|6255.33|0
1634888110000|2021-10-22 07:35:10|6255.42|6255.42|6252.47|6252.47|6255.42|6255.42|6252.18|6252.18|0
1634888120000|2021-10-22 07:35:20|6252.49|6252.49|6252.49|6252.49|6252.49|6252.49|6252.49|6252.49|0
1634888130000|2021-10-22 07:35:30|6253.36|6253.36|6252.09|6252.09|6253.36|6253.36|6252.09|6252.09|0
1634888140000|2021-10-22 07:35:40|6251.88|6251.88|6250.72|6250.72|6251.88|6251.88|6250.72|6250.72|0
1634888150000|2021-10-22 07:35:50|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|0
1634888160000|2021-10-22 07:36:00|6249.41|6249.41|6247.02|6247.02|6249.41|6249.41|6247.02|6247.02|0
1634888170000|2021-10-22 07:36:10|6246.94|6246.94|6244.74|6244.74|6246.94|6246.94|6244.74|6244.74|0
1634888180000|2021-10-22 07:36:20|6244.98|6244.98|6242.34|6242.34|6244.98|6244.98|6242.34|6242.34|0
1634888190000|2021-10-22 07:36:30|6242.63|6242.63|6243.1|6243.1|6243.1|6243.1|6242.63|6242.63|0
1634888210000|2021-10-22 07:36:50|6242.89|6242.89|6242.89|6242.89|6242.89|6242.89|6242.89|6242.89|0
1634888220000|2021-10-22 07:37:00|6242.46|6242.46|6242.89|6242.89|6243.18|6243.18|6242.17|6242.17|0
1634888230000|2021-10-22 07:37:10|6243.18|6243.18|6243.18|6243.18|6243.18|6243.18|6243.18|6243.18|0
1634888240000|2021-10-22 07:37:20|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|0
1634888250000|2021-10-22 07:37:30|6242.27|6242.27|6239.95|6239.95|6242.27|6242.27|6239.95|6239.95|0
1634888260000|2021-10-22 07:37:40|6239.91|6239.91|6239.47|6239.47|6240.23|6240.23|6239.47|6239.47|0
1634888270000|2021-10-22 07:37:50|6240.11|6240.11|6240.33|6240.33|6240.33|6240.33|6240.11|6240.11|0
1634888280000|2021-10-22 07:38:00|6240.29|6240.29|6240.34|6240.34|6240.34|6240.34|6240.25|6240.25|0
1634888290000|2021-10-22 07:38:10|6240.32|6240.32|6239.32|6239.32|6240.35|6240.35|6239.27|6239.27|0
1634888300000|2021-10-22 07:38:20|6239.61|6239.61|6239.61|6239.61|6239.61|6239.61|6239.61|6239.61|0
1634888310000|2021-10-22 07:38:30|6238.9|6238.9|6238.9|6238.9|6238.9|6238.9|6238.9|6238.9|0
1634888320000|2021-10-22 07:38:40|6239.13|6239.13|6236.92|6236.92|6239.13|6239.13|6236.34|6236.34|0
1634888330000|2021-10-22 07:38:50|6236.34|6236.34|6236.34|6236.34|6236.34|6236.34|6236.34|6236.34|0
1634888340000|2021-10-22 07:39:00|6235.7|6235.7|6235.48|6235.48|6235.7|6235.7|6235.48|6235.48|0
1634888350000|2021-10-22 07:39:10|6235.72|6235.72|6235.72|6235.72|6235.72|6235.72|6235.72|6235.72|0
1634888360000|2021-10-22 07:39:20|6235.87|6235.87|6236.16|6236.16|6236.16|6236.16|6235.58|6235.58|0
1634888370000|2021-10-22 07:39:30|6237.02|6237.02|6237.02|6237.02|6237.02|6237.02|6237.02|6237.02|0
1634888380000|2021-10-22 07:39:40|6238.69|6238.69|6238.69|6238.69|6238.69|6238.69|6238.69|6238.69|0
1634888390000|2021-10-22 07:39:50|6239.56|6239.56|6239.56|6239.56|6239.56|6239.56|6239.56|6239.56|0
1634888400000|2021-10-22 07:40:00|6240.71|6240.71|6241.92|6241.92|6241.92|6241.92|6240.71|6240.71|0
1634888410000|2021-10-22 07:40:10|6243.85|6243.85|6245.39|6245.39|6245.39|6245.39|6243.85|6243.85|0
1634888420000|2021-10-22 07:40:20|6245.1|6245.1|6245.67|6245.67|6245.67|6245.67|6244.81|6244.81|0
1634888430000|2021-10-22 07:40:30|6244.96|6244.96|6245.19|6245.19|6245.19|6245.19|6244.76|6244.76|0
1634888440000|2021-10-22 07:40:40|6244.47|6244.47|6244.66|6244.66|6244.66|6244.66|6243.89|6243.89|0
1634888450000|2021-10-22 07:40:50|6245.14|6245.14|6245.14|6245.14|6245.14|6245.14|6245.14|6245.14|0
1634888470000|2021-10-22 07:41:10|6243.56|6243.56|6244.14|6244.14|6244.14|6244.14|6243.56|6243.56|0
1634888480000|2021-10-22 07:41:20|6244.78|6244.78|6245.5|6245.5|6245.5|6245.5|6244.78|6244.78|0
1634888490000|2021-10-22 07:41:30|6244.63|6244.63|6244.34|6244.34|6244.63|6244.63|6244.13|6244.13|0
1634888500000|2021-10-22 07:41:40|6244.13|6244.13|6244.63|6244.63|6244.63|6244.63|6244.13|6244.13|0
1634888510000|2021-10-22 07:41:50|6243.41|6243.41|6241.16|6241.16|6243.41|6243.41|6240.92|6240.92|0
1634888520000|2021-10-22 07:42:00|6240.68|6240.68|6240.13|6240.13|6240.68|6240.68|6239.78|6239.78|0
1634888530000|2021-10-22 07:42:10|6240.84|6240.84|6241.4|6241.4|6241.98|6241.98|6240.84|6240.84|0
1634888540000|2021-10-22 07:42:20|6240.92|6240.92|6240.68|6240.68|6240.92|6240.92|6240.68|6240.68|0
1634888550000|2021-10-22 07:42:30|6238.89|6238.89|6239.05|6239.05|6239.27|6239.27|6238.57|6238.57|0
1634888580000|2021-10-22 07:43:00|6238.62|6238.62|6236.93|6236.93|6238.62|6238.62|6236.7|6236.7|0
1634888590000|2021-10-22 07:43:10|6236.72|6236.72|6238.08|6238.08|6238.08|6238.08|6236.72|6236.72|0
1634888600000|2021-10-22 07:43:20|6237.86|6237.86|6238.11|6238.11|6238.58|6238.58|6237.86|6237.86|0
1634888610000|2021-10-22 07:43:30|6237.89|6237.89|6237.89|6237.89|6237.89|6237.89|6237.89|6237.89|0
1634888620000|2021-10-22 07:43:40|6237.46|6237.46|6237.94|6237.94|6238.2|6238.2|6237.25|6237.25|0
1634888630000|2021-10-22 07:43:50|6237.65|6237.65|6237.63|6237.63|6237.65|6237.65|6236.96|6236.96|0
1634888640000|2021-10-22 07:44:00|6238.11|6238.11|6237.87|6237.87|6238.11|6238.11|6237.87|6237.87|0
1634888650000|2021-10-22 07:44:10|6238.08|6238.08|6238.08|6238.08|6238.08|6238.08|6238.08|6238.08|0
1634888660000|2021-10-22 07:44:20|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|0
1634888670000|2021-10-22 07:44:30|6239.54|6239.54|6239.41|6239.41|6239.54|6239.54|6239.33|6239.33|0
1634888680000|2021-10-22 07:44:40|6239.7|6239.7|6240.17|6240.17|6240.17|6240.17|6239.7|6239.7|0
1634888690000|2021-10-22 07:44:50|6240.39|6240.39|6239.96|6239.96|6240.63|6240.63|6239.96|6239.96|0
1634888720000|2021-10-22 07:45:20|6240.25|6240.25|6240.01|6240.01|6240.25|6240.25|6240.01|6240.01|0
1634888730000|2021-10-22 07:45:30|6240.75|6240.75|6240.46|6240.46|6240.75|6240.75|6240.46|6240.46|0
1634888740000|2021-10-22 07:45:40|6240.7|6240.7|6241.85|6241.85|6241.85|6241.85|6240.7|6240.7|0
1634888750000|2021-10-22 07:45:50|6241.95|6241.95|6241.95|6241.95|6241.95|6241.95|6241.95|6241.95|0
1634888760000|2021-10-22 07:46:00|6242.19|6242.19|6241.93|6241.93|6242.19|6242.19|6241.93|6241.93|0
1634888770000|2021-10-22 07:46:10|6241.35|6241.35|6240.77|6240.77|6241.35|6241.35|6240.77|6240.77|0
1634888780000|2021-10-22 07:46:20|6241.06|6241.06|6241.06|6241.06|6241.06|6241.06|6241.06|6241.06|0
1634888790000|2021-10-22 07:46:30|6241.3|6241.3|6241.76|6241.76|6242.93|6242.93|6241.3|6241.3|0
1634888800000|2021-10-22 07:46:40|6241.33|6241.33|6241.09|6241.09|6241.33|6241.33|6241.09|6241.09|0
1634888810000|2021-10-22 07:46:50|6240.8|6240.8|6240.8|6240.8|6240.8|6240.8|6240.8|6240.8|0
1634888820000|2021-10-22 07:47:00|6240.74|6240.74|6241.75|6241.75|6241.75|6241.75|6240.74|6240.74|0
1634888830000|2021-10-22 07:47:10|6242.18|6242.18|6242|6242|6242.18|6242.18|6241.94|6241.94|0
1634888840000|2021-10-22 07:47:20|6241.71|6241.71|6241.71|6241.71|6241.71|6241.71|6241.71|6241.71|0
1634888850000|2021-10-22 07:47:30|6241.47|6241.47|6241.76|6241.76|6241.76|6241.76|6241.47|6241.47|0
1634888860000|2021-10-22 07:47:40|6241.79|6241.79|6241.83|6241.83|6241.83|6241.83|6241.35|6241.35|0
1634888870000|2021-10-22 07:47:50|6241.35|6241.35|6241.83|6241.83|6242.07|6242.07|6241.35|6241.35|0
1634888880000|2021-10-22 07:48:00|6241.35|6241.35|6241.09|6241.09|6241.35|6241.35|6240.59|6240.59|0
1634888890000|2021-10-22 07:48:10|6242.52|6242.52|6242.05|6242.05|6242.52|6242.52|6242.05|6242.05|0
1634888900000|2021-10-22 07:48:20|6241.81|6241.81|6237.29|6237.29|6241.81|6241.81|6236.71|6236.71|0
1634888910000|2021-10-22 07:48:30|6237.07|6237.07|6237.43|6237.43|6238.29|6238.29|6237.07|6237.07|0
1634888920000|2021-10-22 07:48:40|6236.85|6236.85|6235.39|6235.39|6236.85|6236.85|6235.39|6235.39|0
1634888940000|2021-10-22 07:49:00|6235.37|6235.37|6236.89|6236.89|6237.18|6237.18|6235.29|6235.29|0
1634888950000|2021-10-22 07:49:10|6236.65|6236.65|6239.11|6239.11|6239.11|6239.11|6236.65|6236.65|0
1634888960000|2021-10-22 07:49:20|6238.9|6238.9|6238.9|6238.9|6238.9|6238.9|6238.9|6238.9|0
1634888970000|2021-10-22 07:49:30|6237.96|6237.96|6238.25|6238.25|6238.25|6238.25|6237.96|6237.96|0
1634888980000|2021-10-22 07:49:40|6237.67|6237.67|6237.96|6237.96|6237.96|6237.96|6237.67|6237.67|0
1634889000000|2021-10-22 07:50:00|6234.16|6234.16|6233.33|6233.33|6234.16|6234.16|6233.33|6233.33|0
1634889010000|2021-10-22 07:50:10|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|0
1634889020000|2021-10-22 07:50:20|6234.48|6234.48|6233.53|6233.53|6234.48|6234.48|6233.53|6233.53|0
1634889030000|2021-10-22 07:50:30|6233.29|6233.29|6231.87|6231.87|6233.29|6233.29|6231.63|6231.63|0
1634889040000|2021-10-22 07:50:40|6231.39|6231.39|6230.7|6230.7|6231.39|6231.39|6230.67|6230.67|0
1634889050000|2021-10-22 07:50:50|6230.74|6230.74|6232.23|6232.23|6232.24|6232.24|6230.71|6230.71|0
1634889060000|2021-10-22 07:51:00|6232.66|6232.66|6233.22|6233.22|6233.22|6233.22|6232.66|6232.66|0
1634889070000|2021-10-22 07:51:10|6233.27|6233.27|6233.46|6233.46|6233.48|6233.48|6233.19|6233.19|0
1634889080000|2021-10-22 07:51:20|6233.17|6233.17|6233.1|6233.1|6233.39|6233.39|6233.1|6233.1|0
1634889090000|2021-10-22 07:51:30|6233.39|6233.39|6232.72|6232.72|6233.39|6233.39|6232.72|6232.72|0
1634889100000|2021-10-22 07:51:40|6232.14|6232.14|6231.85|6231.85|6232.14|6232.14|6231.85|6231.85|0
1634889110000|2021-10-22 07:51:50|6232.43|6232.43|6230.97|6230.97|6234.37|6234.37|6230.97|6230.97|0
1634889140000|2021-10-22 07:52:20|6230.94|6230.94|6230.94|6230.94|6230.94|6230.94|6230.94|6230.94|0
1634889150000|2021-10-22 07:52:30|6230.65|6230.65|6230.65|6230.65|6230.65|6230.65|6230.65|6230.65|0
1634889160000|2021-10-22 07:52:40|6230.94|6230.94|6230.94|6230.94|6230.94|6230.94|6230.94|6230.94|0
1634889180000|2021-10-22 07:53:00|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|0
1634889190000|2021-10-22 07:53:10|6230.57|6230.57|6230.57|6230.57|6230.57|6230.57|6230.57|6230.57|0
1634889200000|2021-10-22 07:53:20|6231.15|6231.15|6231.15|6231.15|6231.44|6231.44|6231.15|6231.15|0
1634889210000|2021-10-22 07:53:30|6230.91|6230.91|6230.47|6230.47|6230.91|6230.91|6230.47|6230.47|0
1634889220000|2021-10-22 07:53:40|6231.04|6231.04|6232.6|6232.6|6233.03|6233.03|6231.04|6231.04|0
1634889230000|2021-10-22 07:53:50|6232.81|6232.81|6236.53|6236.53|6236.53|6236.53|6232.81|6232.81|0
1634889240000|2021-10-22 07:54:00|6237.18|6237.18|6238.26|6238.26|6238.26|6238.26|6237.18|6237.18|0
1634889250000|2021-10-22 07:54:10|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|0
1634889260000|2021-10-22 07:54:20|6238.01|6238.01|6237.74|6237.74|6238.01|6238.01|6237.44|6237.44|0
1634889270000|2021-10-22 07:54:30|6237.76|6237.76|6238.62|6238.62|6238.62|6238.62|6237.76|6237.76|0
1634889280000|2021-10-22 07:54:40|6238.91|6238.91|6241.46|6241.46|6241.46|6241.46|6238.91|6238.91|0
1634889290000|2021-10-22 07:54:50|6241.67|6241.67|6241.96|6241.96|6242.25|6242.25|6241.67|6241.67|0
1634889300000|2021-10-22 07:55:00|6240.95|6240.95|6240.71|6240.71|6240.95|6240.95|6240.71|6240.71|0
1634889310000|2021-10-22 07:55:10|6240.95|6240.95|6239.09|6239.09|6240.95|6240.95|6238.58|6238.58|0
1634889320000|2021-10-22 07:55:20|6239.3|6239.3|6239.59|6239.59|6239.59|6239.59|6239.3|6239.3|0
1634889330000|2021-10-22 07:55:30|6239.3|6239.3|6239.01|6239.01|6239.88|6239.88|6238.43|6238.43|0
1634889340000|2021-10-22 07:55:40|6240.45|6240.45|6242.12|6242.12|6242.6|6242.6|6240.45|6240.45|0
1634889350000|2021-10-22 07:55:50|6242.36|6242.36|6242.12|6242.12|6242.36|6242.36|6242.12|6242.12|0
1634889360000|2021-10-22 07:56:00|6242.36|6242.36|6241.26|6241.26|6242.36|6242.36|6241.26|6241.26|0
1634889370000|2021-10-22 07:56:10|6241.84|6241.84|6242.66|6242.66|6242.66|6242.66|6241.84|6241.84|0
1634889380000|2021-10-22 07:56:20|6242.55|6242.55|6241.91|6241.91|6242.55|6242.55|6241.62|6241.62|0
1634889390000|2021-10-22 07:56:30|6242.15|6242.15|6240.59|6240.59|6242.15|6242.15|6240.59|6240.59|0
1634889400000|2021-10-22 07:56:40|6240.31|6240.31|6240.26|6240.26|6240.31|6240.31|6239.83|6239.83|0
1634889410000|2021-10-22 07:56:50|6239.97|6239.97|6239.02|6239.02|6239.97|6239.97|6239.02|6239.02|0
1634889420000|2021-10-22 07:57:00|6238.16|6238.16|6237.63|6237.63|6238.16|6238.16|6237.63|6237.63|0
1634889430000|2021-10-22 07:57:10|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|0
1634889450000|2021-10-22 07:57:30|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|0
1634889460000|2021-10-22 07:57:40|6237.15|6237.15|6236.09|6236.09|6237.15|6237.15|6236.09|6236.09|0
1634889470000|2021-10-22 07:57:50|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|0
1634889480000|2021-10-22 07:58:00|6235.74|6235.74|6233.7|6233.7|6235.95|6235.95|6233.7|6233.7|0
1634889490000|2021-10-22 07:58:10|6233.92|6233.92|6233.92|6233.92|6233.92|6233.92|6233.92|6233.92|0
1634889500000|2021-10-22 07:58:20|6234.13|6234.13|6234.35|6234.35|6234.35|6234.35|6234.13|6234.13|0
1634889510000|2021-10-22 07:58:30|6234.93|6234.93|6236.69|6236.69|6236.91|6236.91|6234.93|6234.93|0
1634889520000|2021-10-22 07:58:40|6236.41|6236.41|6235.61|6235.61|6236.41|6236.41|6235.61|6235.61|0
1634889540000|2021-10-22 07:59:00|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|0
1634889550000|2021-10-22 07:59:10|6236.07|6236.07|6236.54|6236.54|6236.54|6236.54|6236.07|6236.07|0
1634889560000|2021-10-22 07:59:20|6236.83|6236.83|6236.83|6236.83|6236.83|6236.83|6236.83|6236.83|0
1634889570000|2021-10-22 07:59:30|6236.54|6236.54|6237.34|6237.34|6237.69|6237.69|6236.54|6236.54|0
1634889580000|2021-10-22 07:59:40|6237.01|6237.01|6236.8|6236.8|6237.01|6237.01|6236.8|6236.8|0
1634889590000|2021-10-22 07:59:50|6237.23|6237.23|6237.52|6237.52|6237.52|6237.52|6236.62|6236.62|0
1634889600000|2021-10-22 08:00:00|6236.75|6236.75|6236.09|6236.09|6236.75|6236.75|6235.45|6235.45|0
1634889610000|2021-10-22 08:00:10|6236.81|6236.81|6236.48|6236.48|6237.6|6237.6|6236.16|6236.16|0
1634889620000|2021-10-22 08:00:20|6236.26|6236.26|6236.26|6236.26|6236.26|6236.26|6236.26|6236.26|0
1634889630000|2021-10-22 08:00:30|6236.84|6236.84|6235.5|6235.5|6237.38|6237.38|6235.5|6235.5|0
1634889640000|2021-10-22 08:00:40|6235.26|6235.26|6235.21|6235.21|6235.26|6235.26|6235.21|6235.21|0
1634889650000|2021-10-22 08:00:50|6235.5|6235.5|6235.76|6235.76|6236.43|6236.43|6235.5|6235.5|0
1634889660000|2021-10-22 08:01:00|6235.07|6235.07|6234.35|6234.35|6235.07|6235.07|6234.35|6234.35|0
1634889680000|2021-10-22 08:01:20|6235.31|6235.31|6236.07|6236.07|6236.07|6236.07|6235.31|6235.31|0
1634889690000|2021-10-22 08:01:30|6236.09|6236.09|6236.62|6236.62|6236.62|6236.62|6236.09|6236.09|0
1634889700000|2021-10-22 08:01:40|6236.38|6236.38|6236.09|6236.09|6236.38|6236.38|6236.09|6236.09|0
1634889710000|2021-10-22 08:01:50|6234.73|6234.73|6231.96|6231.96|6234.73|6234.73|6231.96|6231.96|0
1634889720000|2021-10-22 08:02:00|6232.17|6232.17|6231.74|6231.74|6232.17|6232.17|6231.74|6231.74|0
1634889730000|2021-10-22 08:02:10|6232.41|6232.41|6232.65|6232.65|6232.65|6232.65|6232.41|6232.41|0
1634889740000|2021-10-22 08:02:20|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|0
1634889750000|2021-10-22 08:02:30|6231.71|6231.71|6230.23|6230.23|6231.71|6231.71|6230.23|6230.23|0
1634889780000|2021-10-22 08:03:00|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1634889790000|2021-10-22 08:03:10|6230.23|6230.23|6231.24|6231.24|6231.24|6231.24|6230.23|6230.23|0
1634889800000|2021-10-22 08:03:20|6231.88|6231.88|6232.46|6232.46|6232.75|6232.75|6231.88|6231.88|0
1634889820000|2021-10-22 08:03:40|6233.11|6233.11|6234.82|6234.82|6234.82|6234.82|6233.11|6233.11|0
1634889830000|2021-10-22 08:03:50|6234.35|6234.35|6233.2|6233.2|6234.35|6234.35|6232.91|6232.91|0
1634889840000|2021-10-22 08:04:00|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|0
1634889850000|2021-10-22 08:04:10|6233.43|6233.43|6233.43|6233.43|6233.43|6233.43|6233.43|6233.43|0
1634889860000|2021-10-22 08:04:20|6233.72|6233.72|6233.94|6233.94|6233.94|6233.94|6233.72|6233.72|0
1634889870000|2021-10-22 08:04:30|6234.22|6234.22|6234.22|6234.22|6234.22|6234.22|6234.22|6234.22|0
1634889880000|2021-10-22 08:04:40|6234.51|6234.51|6236.59|6236.59|6236.59|6236.59|6234.51|6234.51|0
1634889890000|2021-10-22 08:04:50|6236.83|6236.83|6237.71|6237.71|6237.71|6237.71|6236.83|6236.83|0
1634889900000|2021-10-22 08:05:00|6238|6238|6237.09|6237.09|6238|6238|6237.09|6237.09|0
1634889910000|2021-10-22 08:05:10|6236.86|6236.86|6236.57|6236.57|6236.86|6236.86|6236.57|6236.57|0
1634889920000|2021-10-22 08:05:20|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|0
1634889940000|2021-10-22 08:05:40|6236.08|6236.08|6237|6237|6237|6237|6236.08|6236.08|0
1634889950000|2021-10-22 08:05:50|6236.76|6236.76|6237.02|6237.02|6238.46|6238.46|6236.76|6236.76|0
1634889960000|2021-10-22 08:06:00|6236.69|6236.69|6237.45|6237.45|6237.45|6237.45|6236.48|6236.48|0
1634889970000|2021-10-22 08:06:10|6237.24|6237.24|6237.81|6237.81|6237.81|6237.81|6236.95|6236.95|0
1634889980000|2021-10-22 08:06:20|6237.7|6237.7|6237.88|6237.88|6237.9|6237.9|6237.7|6237.7|0
1634889990000|2021-10-22 08:06:30|6238.09|6238.09|6239.1|6239.1|6239.1|6239.1|6238.09|6238.09|0
1634890000000|2021-10-22 08:06:40|6238.88|6238.88|6237.9|6237.9|6238.88|6238.88|6237.87|6237.87|0
1634890010000|2021-10-22 08:06:50|6237.86|6237.86|6237.62|6237.62|6237.86|6237.86|6237.62|6237.62|0
1634890020000|2021-10-22 08:07:00|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|0
1634890030000|2021-10-22 08:07:10|6238.92|6238.92|6241.78|6241.78|6242.02|6242.02|6238.92|6238.92|0
1634890050000|2021-10-22 08:07:30|6242.26|6242.26|6242.84|6242.84|6242.84|6242.84|6242.26|6242.26|0
1634890060000|2021-10-22 08:07:40|6242.36|6242.36|6242.36|6242.36|6242.38|6242.38|6242.36|6242.36|0
1634890070000|2021-10-22 08:07:50|6243.23|6243.23|6243.37|6243.37|6243.37|6243.37|6243.23|6243.23|0
1634890080000|2021-10-22 08:08:00|6243.52|6243.52|6244|6244|6244.21|6244.21|6243.52|6243.52|0
1634890090000|2021-10-22 08:08:10|6243.71|6243.71|6243.95|6243.95|6243.95|6243.95|6243.71|6243.71|0
1634890100000|2021-10-22 08:08:20|6243.73|6243.73|6243.85|6243.85|6243.85|6243.85|6243.73|6243.73|0
1634890110000|2021-10-22 08:08:30|6243.87|6243.87|6245.23|6245.23|6245.66|6245.66|6243.87|6243.87|0
1634890120000|2021-10-22 08:08:40|6245.09|6245.09|6244.83|6244.83|6245.09|6245.09|6244.8|6244.8|0
1634890130000|2021-10-22 08:08:50|6244.68|6244.68|6244.68|6244.68|6244.97|6244.97|6244.68|6244.68|0
1634890140000|2021-10-22 08:09:00|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|0
1634890150000|2021-10-22 08:09:10|6244.5|6244.5|6244|6244|6244.5|6244.5|6244|6244|0
1634890160000|2021-10-22 08:09:20|6243.31|6243.31|6242.06|6242.06|6243.31|6243.31|6242.06|6242.06|0
1634890170000|2021-10-22 08:09:30|6241.77|6241.77|6241.77|6241.77|6241.77|6241.77|6241.77|6241.77|0
1634890180000|2021-10-22 08:09:40|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|0
1634890190000|2021-10-22 08:09:50|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|0
1634890200000|2021-10-22 08:10:00|6241|6241|6241.27|6241.27|6241.29|6241.29|6241|6241|0
1634890210000|2021-10-22 08:10:10|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|0
1634890230000|2021-10-22 08:10:30|6242.03|6242.03|6241.82|6241.82|6242.03|6242.03|6241.82|6241.82|0
1634890240000|2021-10-22 08:10:40|6241.34|6241.34|6241.34|6241.34|6241.34|6241.34|6241.34|6241.34|0
1634890250000|2021-10-22 08:10:50|6240.76|6240.76|6239.8|6239.8|6240.76|6240.76|6239.8|6239.8|0
1634890260000|2021-10-22 08:11:00|6240.28|6240.28|6241.57|6241.57|6241.57|6241.57|6240.28|6240.28|0
1634890270000|2021-10-22 08:11:10|6241.86|6241.86|6242.5|6242.5|6242.5|6242.5|6241.86|6241.86|0
1634890280000|2021-10-22 08:11:20|6242.03|6242.03|6242.72|6242.72|6242.72|6242.72|6242.03|6242.03|0
1634890290000|2021-10-22 08:11:30|6242.5|6242.5|6242.03|6242.03|6242.5|6242.5|6241.55|6241.55|0
1634890300000|2021-10-22 08:11:40|6241.81|6241.81|6241.42|6241.42|6241.81|6241.81|6241.18|6241.18|0
1634890310000|2021-10-22 08:11:50|6241.87|6241.87|6242.39|6242.39|6242.63|6242.63|6241.87|6241.87|0
1634890320000|2021-10-22 08:12:00|6243.08|6243.08|6242.61|6242.61|6243.08|6243.08|6242.61|6242.61|0
1634890330000|2021-10-22 08:12:10|6242.39|6242.39|6241.76|6241.76|6242.92|6242.92|6241.76|6241.76|0
1634890340000|2021-10-22 08:12:20|6242.05|6242.05|6241.76|6241.76|6242.05|6242.05|6241.76|6241.76|0
1634890350000|2021-10-22 08:12:30|6241.98|6241.98|6241.74|6241.74|6242.22|6242.22|6241.74|6241.74|0
1634890360000|2021-10-22 08:12:40|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|0
1634890400000|2021-10-22 08:13:20|6241.74|6241.74|6241.98|6241.98|6241.98|6241.98|6241.5|6241.5|0
1634890410000|2021-10-22 08:13:30|6242.02|6242.02|6242.26|6242.26|6242.26|6242.26|6242.02|6242.02|0
1634890420000|2021-10-22 08:13:40|6242.02|6242.02|6242.29|6242.29|6242.58|6242.58|6241.78|6241.78|0
1634890430000|2021-10-22 08:13:50|6242.5|6242.5|6242.29|6242.29|6242.5|6242.5|6242.29|6242.29|0
1634890440000|2021-10-22 08:14:00|6242|6242|6241.76|6241.76|6242|6242|6241.76|6241.76|0
1634890450000|2021-10-22 08:14:10|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|0
1634890460000|2021-10-22 08:14:20|6241.57|6241.57|6241.57|6241.57|6241.57|6241.57|6241.57|6241.57|0
1634890480000|2021-10-22 08:14:40|6242.33|6242.33|6241.57|6241.57|6242.33|6242.33|6241.57|6241.57|0
1634890490000|2021-10-22 08:14:50|6241.28|6241.28|6241.06|6241.06|6241.28|6241.28|6241.06|6241.06|0
1634890500000|2021-10-22 08:15:00|6241.5|6241.5|6240.13|6240.13|6241.5|6241.5|6240.13|6240.13|0
1634890510000|2021-10-22 08:15:10|6240.61|6240.61|6240.61|6240.61|6240.61|6240.61|6240.61|6240.61|0
1634890520000|2021-10-22 08:15:20|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|0
1634890530000|2021-10-22 08:15:30|6240.11|6240.11|6240.11|6240.11|6240.11|6240.11|6240.11|6240.11|0
1634890540000|2021-10-22 08:15:40|6240.25|6240.25|6240.04|6240.04|6240.49|6240.49|6240.04|6240.04|0
1634890550000|2021-10-22 08:15:50|6240.51|6240.51|6240.75|6240.75|6240.75|6240.75|6240.51|6240.51|0
1634890560000|2021-10-22 08:16:00|6240.46|6240.46|6240.5|6240.5|6240.5|6240.5|6240.46|6240.46|0
1634890570000|2021-10-22 08:16:10|6239.31|6239.31|6240.03|6240.03|6240.03|6240.03|6239.31|6239.31|0
1634890590000|2021-10-22 08:16:30|6240.26|6240.26|6240|6240|6240.55|6240.55|6240|6240|0
1634890600000|2021-10-22 08:16:40|6239.79|6239.79|6240.08|6240.08|6240.08|6240.08|6239.79|6239.79|0
1634890610000|2021-10-22 08:16:50|6239.79|6239.79|6239.57|6239.57|6239.79|6239.79|6239.57|6239.57|0
1634890620000|2021-10-22 08:17:00|6239.79|6239.79|6240.27|6240.27|6240.27|6240.27|6239.79|6239.79|0
1634890630000|2021-10-22 08:17:10|6240.42|6240.42|6240.42|6240.42|6240.42|6240.42|6240.42|6240.42|0
1634890640000|2021-10-22 08:17:20|6240.27|6240.27|6240.27|6240.27|6240.27|6240.27|6240.27|6240.27|0
1634890650000|2021-10-22 08:17:30|6239.84|6239.84|6240.6|6240.6|6240.6|6240.6|6239.84|6239.84|0
1634890670000|2021-10-22 08:17:50|6240.58|6240.58|6237.98|6237.98|6240.58|6240.58|6237.98|6237.98|0
1634890680000|2021-10-22 08:18:00|6237.77|6237.77|6238.27|6238.27|6238.27|6238.27|6237.48|6237.48|0
1634890690000|2021-10-22 08:18:10|6237.55|6237.55|6237.98|6237.98|6237.98|6237.98|6237.55|6237.55|0
1634890700000|2021-10-22 08:18:20|6236.15|6236.15|6236.1|6236.1|6236.15|6236.15|6235.81|6235.81|0
1634890730000|2021-10-22 08:18:50|6236.89|6236.89|6237.13|6237.13|6237.13|6237.13|6236.89|6236.89|0
1634890750000|2021-10-22 08:19:10|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|0
1634890770000|2021-10-22 08:19:30|6237.06|6237.06|6237.06|6237.06|6237.06|6237.06|6237.06|6237.06|0
1634890780000|2021-10-22 08:19:40|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|0
1634890810000|2021-10-22 08:20:10|6237.06|6237.06|6238.69|6238.69|6238.69|6238.69|6237.06|6237.06|0
1634890820000|2021-10-22 08:20:20|6238.93|6238.93|6238.5|6238.5|6239.22|6239.22|6238.5|6238.5|0
1634890840000|2021-10-22 08:20:40|6238.21|6238.21|6236.77|6236.77|6238.21|6238.21|6236.77|6236.77|0
1634890860000|2021-10-22 08:21:00|6236.8|6236.8|6236.8|6236.8|6236.8|6236.8|6236.8|6236.8|0
1634890880000|2021-10-22 08:21:20|6236.37|6236.37|6235.65|6235.65|6236.37|6236.37|6235.44|6235.44|0
1634890900000|2021-10-22 08:21:40|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|0
1634890910000|2021-10-22 08:21:50|6235.79|6235.79|6236.01|6236.01|6236.01|6236.01|6235.79|6235.79|0
1634890920000|2021-10-22 08:22:00|6235.77|6235.77|6235.34|6235.34|6235.77|6235.77|6235.34|6235.34|0
1634890930000|2021-10-22 08:22:10|6235.05|6235.05|6235.43|6235.43|6235.43|6235.43|6235.05|6235.05|0
1634890940000|2021-10-22 08:22:20|6234.47|6234.47|6234.47|6234.47|6234.47|6234.47|6234.47|6234.47|0
1634890960000|2021-10-22 08:22:40|6234.76|6234.76|6233.67|6233.67|6234.76|6234.76|6233.67|6233.67|0
1634890970000|2021-10-22 08:22:50|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|0
1634890990000|2021-10-22 08:23:10|6233.48|6233.48|6231.15|6231.15|6233.48|6233.48|6231.15|6231.15|0
1634891010000|2021-10-22 08:23:30|6230.93|6230.93|6230.93|6230.93|6230.93|6230.93|6230.93|6230.93|0
1634891020000|2021-10-22 08:23:40|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|0
1634891030000|2021-10-22 08:23:50|6230.88|6230.88|6230|6230|6230.88|6230.88|6230|6230|0
1634891050000|2021-10-22 08:24:10|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|0
1634891060000|2021-10-22 08:24:20|6230.17|6230.17|6230.42|6230.42|6230.46|6230.46|6230.17|6230.17|0
1634891090000|2021-10-22 08:24:50|6229.94|6229.94|6229.14|6229.14|6229.94|6229.94|6229.14|6229.14|0
1634891120000|2021-10-22 08:25:20|6228.28|6228.28|6228.5|6228.5|6228.5|6228.5|6228.28|6228.28|0
1634891130000|2021-10-22 08:25:30|6227.68|6227.68|6227.3|6227.3|6227.75|6227.75|6227.3|6227.3|0
1634891150000|2021-10-22 08:25:50|6227.78|6227.78|6229|6229|6229|6229|6227.78|6227.78|0
1634891170000|2021-10-22 08:26:10|6229.48|6229.48|6229.48|6229.48|6229.48|6229.48|6229.48|6229.48|0
1634891180000|2021-10-22 08:26:20|6229|6229|6229.24|6229.24|6229.24|6229.24|6229|6229|0
1634891190000|2021-10-22 08:26:30|6229.31|6229.31|6229.31|6229.31|6229.31|6229.31|6229.31|6229.31|0
1634891200000|2021-10-22 08:26:40|6229.52|6229.52|6229.52|6229.52|6229.52|6229.52|6229.52|6229.52|0
1634891210000|2021-10-22 08:26:50|6229.29|6229.29|6229.07|6229.07|6229.29|6229.29|6229.07|6229.07|0
1634891240000|2021-10-22 08:27:20|6228.25|6228.25|6228.54|6228.54|6228.54|6228.54|6228.25|6228.25|0
1634891250000|2021-10-22 08:27:30|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|0
1634891260000|2021-10-22 08:27:40|6229.12|6229.12|6229.12|6229.12|6229.12|6229.12|6229.12|6229.12|0
1634891270000|2021-10-22 08:27:50|6229.36|6229.36|6229.65|6229.65|6229.86|6229.86|6229.36|6229.36|0
1634891280000|2021-10-22 08:28:00|6229.94|6229.94|6230.43|6230.43|6230.43|6230.43|6229.94|6229.94|0
1634891290000|2021-10-22 08:28:10|6230.72|6230.72|6230.91|6230.91|6230.96|6230.96|6230.72|6230.72|0
1634891300000|2021-10-22 08:28:20|6230.94|6230.94|6231.52|6231.52|6231.52|6231.52|6230.94|6230.94|0
1634891310000|2021-10-22 08:28:30|6231.53|6231.53|6231.85|6231.85|6231.85|6231.85|6231.53|6231.53|0
1634891320000|2021-10-22 08:28:40|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|0
1634891330000|2021-10-22 08:28:50|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|0
1634891340000|2021-10-22 08:29:00|6231.8|6231.8|6230.24|6230.24|6232.09|6232.09|6230.24|6230.24|0
1634891360000|2021-10-22 08:29:20|6229.77|6229.77|6229.77|6229.77|6229.77|6229.77|6229.77|6229.77|0
1634891370000|2021-10-22 08:29:30|6229.12|6229.12|6228.19|6228.19|6229.12|6229.12|6228.19|6228.19|0
1634891390000|2021-10-22 08:29:50|6226.22|6226.22|6226.68|6226.68|6226.68|6226.68|6226.2|6226.2|0
1634891400000|2021-10-22 08:30:00|6226.39|6226.39|6226.39|6226.39|6226.39|6226.39|6226.39|6226.39|0
1634891410000|2021-10-22 08:30:10|6225.91|6225.91|6225.41|6225.41|6226.15|6226.15|6224.36|6224.36|0
1634891430000|2021-10-22 08:30:30|6225.2|6225.2|6223.93|6223.93|6225.2|6225.2|6223.93|6223.93|0
1634891440000|2021-10-22 08:30:40|6223.91|6223.91|6225.49|6225.49|6225.68|6225.68|6223.91|6223.91|0
1634891450000|2021-10-22 08:30:50|6225.51|6225.51|6226.05|6226.05|6226.05|6226.05|6225.28|6225.28|0
1634891460000|2021-10-22 08:31:00|6226.19|6226.19|6226.48|6226.48|6226.48|6226.48|6226.19|6226.19|0
1634891470000|2021-10-22 08:31:10|6226.98|6226.98|6226.48|6226.48|6226.98|6226.98|6226.48|6226.48|0
1634891480000|2021-10-22 08:31:20|6226.26|6226.26|6225.69|6225.69|6226.26|6226.26|6225.69|6225.69|0
1634891500000|2021-10-22 08:31:40|6225.4|6225.4|6226.4|6226.4|6226.4|6226.4|6225.4|6225.4|0
1634891510000|2021-10-22 08:31:50|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|0
1634891520000|2021-10-22 08:32:00|6228.03|6228.03|6228.65|6228.65|6228.65|6228.65|6227.17|6227.17|0
1634891530000|2021-10-22 08:32:10|6229.3|6229.3|6228.82|6228.82|6229.3|6229.3|6228.82|6228.82|0
1634891540000|2021-10-22 08:32:20|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|0
1634891550000|2021-10-22 08:32:30|6228.32|6228.32|6228.82|6228.82|6228.82|6228.82|6228.32|6228.32|0
1634891560000|2021-10-22 08:32:40|6229.03|6229.03|6228.19|6228.19|6229.08|6229.08|6228.19|6228.19|0
1634891570000|2021-10-22 08:32:50|6228.14|6228.14|6228.14|6228.14|6228.14|6228.14|6228.14|6228.14|0
1634891580000|2021-10-22 08:33:00|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|0
1634891590000|2021-10-22 08:33:10|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|0
1634891600000|2021-10-22 08:33:20|6228.35|6228.35|6228.64|6228.64|6228.64|6228.64|6228.35|6228.35|0
1634891610000|2021-10-22 08:33:30|6230.02|6230.02|6230.02|6230.02|6230.02|6230.02|6230.02|6230.02|0
1634891620000|2021-10-22 08:33:40|6229.8|6229.8|6229.84|6229.84|6229.84|6229.84|6229.8|6229.8|0
1634891630000|2021-10-22 08:33:50|6229.88|6229.88|6228.71|6228.71|6229.88|6229.88|6228.71|6228.71|0
1634891640000|2021-10-22 08:34:00|6229.53|6229.53|6229.96|6229.96|6230.22|6230.22|6229.16|6229.16|0
1634891650000|2021-10-22 08:34:10|6230.39|6230.39|6230.03|6230.03|6230.68|6230.68|6229.75|6229.75|0
1634891660000|2021-10-22 08:34:20|6230.25|6230.25|6229.64|6229.64|6230.49|6230.49|6229.25|6229.25|0
1634891670000|2021-10-22 08:34:30|6229.16|6229.16|6229.16|6229.16|6229.4|6229.4|6229.16|6229.16|0
1634891680000|2021-10-22 08:34:40|6229.27|6229.27|6228.45|6228.45|6229.27|6229.27|6228.45|6228.45|0
1634891700000|2021-10-22 08:35:00|6228.68|6228.68|6229.32|6229.32|6229.32|6229.32|6228.68|6228.68|0
1634891730000|2021-10-22 08:35:30|6229.02|6229.02|6228.7|6228.7|6229.02|6229.02|6228.7|6228.7|0
1634891740000|2021-10-22 08:35:40|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|0
1634891750000|2021-10-22 08:35:50|6228.78|6228.78|6228.66|6228.66|6228.78|6228.78|6228.66|6228.66|0
1634891760000|2021-10-22 08:36:00|6228.77|6228.77|6228.54|6228.54|6228.77|6228.77|6228.54|6228.54|0
1634891770000|2021-10-22 08:36:10|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|0
1634891780000|2021-10-22 08:36:20|6228.54|6228.54|6228.54|6228.54|6228.54|6228.54|6228.54|6228.54|0
1634891790000|2021-10-22 08:36:30|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|0
1634891810000|2021-10-22 08:36:50|6228.29|6228.29|6227.29|6227.29|6228.29|6228.29|6227.29|6227.29|0
1634891820000|2021-10-22 08:37:00|6226.57|6226.57|6227.03|6227.03|6227.03|6227.03|6226.38|6226.38|0
1634891830000|2021-10-22 08:37:10|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|0
1634891840000|2021-10-22 08:37:20|6226.31|6226.31|6227.23|6227.23|6227.23|6227.23|6226.28|6226.28|0
1634891860000|2021-10-22 08:37:40|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|0
1634891870000|2021-10-22 08:37:50|6227.93|6227.93|6227.9|6227.9|6227.94|6227.94|6227.87|6227.87|0
1634891880000|2021-10-22 08:38:00|6227.61|6227.61|6227.85|6227.85|6227.85|6227.85|6227.61|6227.61|0
1634891890000|2021-10-22 08:38:10|6227.83|6227.83|6227.35|6227.35|6227.83|6227.83|6227.35|6227.35|0
1634891910000|2021-10-22 08:38:30|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|0
1634891920000|2021-10-22 08:38:40|6227.55|6227.55|6227.12|6227.12|6227.55|6227.55|6227.12|6227.12|0
1634891930000|2021-10-22 08:38:50|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|0
1634891940000|2021-10-22 08:39:00|6226.69|6226.69|6227.2|6227.2|6227.2|6227.2|6226.69|6226.69|0
1634891960000|2021-10-22 08:39:20|6226.72|6226.72|6226.71|6226.71|6226.72|6226.72|6226.58|6226.58|0
1634891990000|2021-10-22 08:39:50|6227.18|6227.18|6226.71|6226.71|6227.18|6227.18|6226.71|6226.71|0
1634892010000|2021-10-22 08:40:10|6227.42|6227.42|6226.66|6226.66|6227.42|6227.42|6226.66|6226.66|0
1634892050000|2021-10-22 08:40:50|6226.23|6226.23|6226.23|6226.23|6226.23|6226.23|6226.23|6226.23|0
1634892060000|2021-10-22 08:41:00|6225.94|6225.94|6225.72|6225.72|6225.94|6225.94|6225.72|6225.72|0
1634892090000|2021-10-22 08:41:30|6224.98|6224.98|6226.36|6226.36|6226.36|6226.36|6224.98|6224.98|0
1634892100000|2021-10-22 08:41:40|6226.6|6226.6|6228.03|6228.03|6228.03|6228.03|6226.6|6226.6|0
1634892110000|2021-10-22 08:41:50|6227.82|6227.82|6227.83|6227.83|6227.83|6227.83|6227.82|6227.82|0
1634892120000|2021-10-22 08:42:00|6228.31|6228.31|6228.24|6228.24|6228.6|6228.6|6228.02|6228.02|0
1634892130000|2021-10-22 08:42:10|6228.27|6228.27|6227.77|6227.77|6228.27|6228.27|6227.77|6227.77|0
1634892140000|2021-10-22 08:42:20|6227.53|6227.53|6227.29|6227.29|6227.53|6227.53|6227|6227|0
1634892150000|2021-10-22 08:42:30|6227.25|6227.25|6227.25|6227.25|6227.25|6227.25|6227.25|6227.25|0
1634892160000|2021-10-22 08:42:40|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|0
1634892170000|2021-10-22 08:42:50|6227.25|6227.25|6227.72|6227.72|6227.72|6227.72|6227.25|6227.25|0
1634892180000|2021-10-22 08:43:00|6228.01|6228.01|6228.3|6228.3|6228.3|6228.3|6228.01|6228.01|0
1634892210000|2021-10-22 08:43:30|6228.31|6228.31|6228.09|6228.09|6228.31|6228.31|6228.03|6228.03|0
1634892220000|2021-10-22 08:43:40|6228.14|6228.14|6228.64|6228.64|6228.64|6228.64|6228.14|6228.14|0
1634892230000|2021-10-22 08:43:50|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|0
1634892240000|2021-10-22 08:44:00|6228.16|6228.16|6227.85|6227.85|6228.16|6228.16|6227.85|6227.85|0
1634892250000|2021-10-22 08:44:10|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|0
1634892260000|2021-10-22 08:44:20|6227.19|6227.19|6227.19|6227.19|6227.19|6227.19|6227.19|6227.19|0
1634892280000|2021-10-22 08:44:40|6227.59|6227.59|6227.59|6227.59|6227.59|6227.59|6227.59|6227.59|0
1634892300000|2021-10-22 08:45:00|6228.02|6228.02|6228.02|6228.02|6228.02|6228.02|6228.02|6228.02|0
1634892310000|2021-10-22 08:45:10|6227.78|6227.78|6226.35|6226.35|6227.78|6227.78|6226.13|6226.13|0
1634892320000|2021-10-22 08:45:20|6226.59|6226.59|6226.35|6226.35|6226.59|6226.59|6226.35|6226.35|0
1634892330000|2021-10-22 08:45:30|6225.92|6225.92|6226.33|6226.33|6226.33|6226.33|6225.9|6225.9|0
1634892350000|2021-10-22 08:45:50|6226.81|6226.81|6226.84|6226.84|6226.84|6226.84|6226.81|6226.81|0
1634892360000|2021-10-22 08:46:00|6227.13|6227.13|6228.53|6228.53|6228.82|6228.82|6226.61|6226.61|0
1634892370000|2021-10-22 08:46:10|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|0
1634892380000|2021-10-22 08:46:20|6229.09|6229.09|6229.09|6229.09|6229.09|6229.09|6229.09|6229.09|0
1634892390000|2021-10-22 08:46:30|6228.94|6228.94|6228.61|6228.61|6229.09|6229.09|6228.61|6228.61|0
1634892400000|2021-10-22 08:46:40|6228.6|6228.6|6228.6|6228.6|6228.6|6228.6|6228.6|6228.6|0
1634892410000|2021-10-22 08:46:50|6228.12|6228.12|6227.9|6227.9|6228.12|6228.12|6227.9|6227.9|0
1634892420000|2021-10-22 08:47:00|6228.12|6228.12|6227.88|6227.88|6228.12|6228.12|6227.88|6227.88|0
1634892440000|2021-10-22 08:47:20|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|0
1634892450000|2021-10-22 08:47:30|6227.77|6227.77|6227.77|6227.77|6227.77|6227.77|6227.77|6227.77|0
1634892460000|2021-10-22 08:47:40|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|0
1634892480000|2021-10-22 08:48:00|6227|6227|6227|6227|6227|6227|6227|6227|0
1634892490000|2021-10-22 08:48:10|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|0
1634892530000|2021-10-22 08:48:50|6227|6227|6226.71|6226.71|6227|6227|6226.71|6226.71|0
1634892540000|2021-10-22 08:49:00|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|0
1634892550000|2021-10-22 08:49:10|6228|6228|6227.35|6227.35|6228|6228|6227.35|6227.35|0
1634892560000|2021-10-22 08:49:20|6227.83|6227.83|6228.12|6228.12|6228.12|6228.12|6227.83|6227.83|0
1634892580000|2021-10-22 08:49:40|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|0
1634892590000|2021-10-22 08:49:50|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|0
1634892600000|2021-10-22 08:50:00|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|0
1634892610000|2021-10-22 08:50:10|6227.21|6227.21|6225.82|6225.82|6227.21|6227.21|6225.82|6225.82|0
1634892620000|2021-10-22 08:50:20|6226.06|6226.06|6226.06|6226.06|6226.06|6226.06|6226.06|6226.06|0
1634892630000|2021-10-22 08:50:30|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|0
1634892640000|2021-10-22 08:50:40|6226.39|6226.39|6225.94|6225.94|6226.39|6226.39|6225.94|6225.94|0
1634892660000|2021-10-22 08:51:00|6226.16|6226.16|6226.16|6226.16|6226.16|6226.16|6226.16|6226.16|0
1634892680000|2021-10-22 08:51:20|6226.14|6226.14|6226.14|6226.14|6226.14|6226.14|6226.14|6226.14|0
1634892690000|2021-10-22 08:51:30|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|0
1634892720000|2021-10-22 08:52:00|6226.61|6226.61|6227.41|6227.41|6227.41|6227.41|6226.61|6226.61|0
1634892730000|2021-10-22 08:52:10|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|6227.45|0
1634892740000|2021-10-22 08:52:20|6226.98|6226.98|6227.55|6227.55|6227.55|6227.55|6226.98|6226.98|0
1634892750000|2021-10-22 08:52:30|6227.84|6227.84|6227.84|6227.84|6227.84|6227.84|6227.84|6227.84|0
1634892760000|2021-10-22 08:52:40|6227.55|6227.55|6227.84|6227.84|6227.84|6227.84|6227.55|6227.55|0
1634892770000|2021-10-22 08:52:50|6227.55|6227.55|6227.6|6227.6|6227.6|6227.6|6227.55|6227.55|0
1634892780000|2021-10-22 08:53:00|6227.89|6227.89|6228.03|6228.03|6228.03|6228.03|6227.6|6227.6|0
1634892790000|2021-10-22 08:53:10|6227.84|6227.84|6227.84|6227.84|6227.84|6227.84|6227.84|6227.84|0
1634892830000|2021-10-22 08:53:50|6228.13|6228.13|6228.2|6228.2|6228.63|6228.63|6227.91|6227.91|0
1634892840000|2021-10-22 08:54:00|6228.23|6228.23|6227.18|6227.18|6228.23|6228.23|6227.18|6227.18|0
1634892850000|2021-10-22 08:54:10|6226.89|6226.89|6226.89|6226.89|6226.89|6226.89|6226.89|6226.89|0
1634892860000|2021-10-22 08:54:20|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|0
1634892870000|2021-10-22 08:54:30|6226.94|6226.94|6227.15|6227.15|6227.15|6227.15|6226.94|6226.94|0
1634892880000|2021-10-22 08:54:40|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|0
1634892890000|2021-10-22 08:54:50|6226.96|6226.96|6226.96|6226.96|6226.96|6226.96|6226.96|6226.96|0
1634892900000|2021-10-22 08:55:00|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|0
1634892910000|2021-10-22 08:55:10|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|0
1634892920000|2021-10-22 08:55:20|6226|6226|6225.52|6225.52|6226|6226|6225.52|6225.52|0
1634892940000|2021-10-22 08:55:40|6225.95|6225.95|6226.96|6226.96|6226.96|6226.96|6225.95|6225.95|0
1634892960000|2021-10-22 08:56:00|6227.6|6227.6|6227.39|6227.39|6227.6|6227.6|6227.39|6227.39|0
1634892970000|2021-10-22 08:56:10|6227.15|6227.15|6226.93|6226.93|6227.15|6227.15|6226.93|6226.93|0
1634892980000|2021-10-22 08:56:20|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|0
1634893000000|2021-10-22 08:56:40|6226.9|6226.9|6226.61|6226.61|6226.9|6226.9|6226.61|6226.61|0
1634893010000|2021-10-22 08:56:50|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1634893020000|2021-10-22 08:57:00|6227.01|6227.01|6227.25|6227.25|6227.25|6227.25|6227.01|6227.01|0
1634893030000|2021-10-22 08:57:10|6227.21|6227.21|6227.45|6227.45|6227.45|6227.45|6227.21|6227.21|0
1634893050000|2021-10-22 08:57:30|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|0
1634893060000|2021-10-22 08:57:40|6227.32|6227.32|6226.57|6226.57|6227.32|6227.32|6226.57|6226.57|0
1634893070000|2021-10-22 08:57:50|6226|6226|6225.3|6225.3|6226|6226|6225.3|6225.3|0
1634893080000|2021-10-22 08:58:00|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|0
1634893100000|2021-10-22 08:58:20|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|0
1634893110000|2021-10-22 08:58:30|6225.21|6225.21|6225.21|6225.21|6225.21|6225.21|6225.21|6225.21|0
1634893120000|2021-10-22 08:58:40|6224.28|6224.28|6223.2|6223.2|6224.28|6224.28|6223.2|6223.2|0
1634893140000|2021-10-22 08:59:00|6223.78|6223.78|6223.78|6223.78|6223.78|6223.78|6223.78|6223.78|0
1634893150000|2021-10-22 08:59:10|6223.54|6223.54|6223.78|6223.78|6223.78|6223.78|6223.54|6223.54|0
1634893160000|2021-10-22 08:59:20|6224.06|6224.06|6224.71|6224.71|6224.71|6224.71|6224.06|6224.06|0
1634893170000|2021-10-22 08:59:30|6224.42|6224.42|6224.42|6224.42|6224.42|6224.42|6224.42|6224.42|0
1634893190000|2021-10-22 08:59:50|6224.9|6224.9|6224.66|6224.66|6224.9|6224.9|6224.66|6224.66|0
1634893200000|2021-10-22 09:00:00|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|0
1634893210000|2021-10-22 09:00:10|6224.86|6224.86|6224.86|6224.86|6224.86|6224.86|6224.86|6224.86|0
1634893220000|2021-10-22 09:00:20|6224.65|6224.65|6224.22|6224.22|6224.65|6224.65|6223.93|6223.93|0
1634893260000|2021-10-22 09:01:00|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|0
1634893270000|2021-10-22 09:01:10|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|0
1634893280000|2021-10-22 09:01:20|6224.07|6224.07|6221.18|6221.18|6224.07|6224.07|6221.18|6221.18|0
1634893300000|2021-10-22 09:01:40|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6220.88|6220.88|0
1634893310000|2021-10-22 09:01:50|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|0
1634893320000|2021-10-22 09:02:00|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|0
1634893330000|2021-10-22 09:02:10|6219.21|6219.21|6219.79|6219.79|6219.79|6219.79|6219.21|6219.21|0
1634893350000|2021-10-22 09:02:30|6220.26|6220.26|6220.45|6220.45|6220.45|6220.45|6220.24|6220.24|0
1634893360000|2021-10-22 09:02:40|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|0
1634893370000|2021-10-22 09:02:50|6221.46|6221.46|6221.46|6221.46|6221.46|6221.46|6221.17|6221.17|0
1634893410000|2021-10-22 09:03:30|6222.03|6222.03|6221.75|6221.75|6222.03|6222.03|6221.75|6221.75|0
1634893430000|2021-10-22 09:03:50|6223.54|6223.54|6223.76|6223.76|6223.97|6223.97|6223.54|6223.54|0
1634893440000|2021-10-22 09:04:00|6224.34|6224.34|6224.34|6224.34|6224.34|6224.34|6224.05|6224.05|0
1634893460000|2021-10-22 09:04:20|6225.48|6225.48|6224.81|6224.81|6225.48|6225.48|6224.81|6224.81|0
1634893470000|2021-10-22 09:04:30|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|0
1634893480000|2021-10-22 09:04:40|6226.26|6226.26|6226.24|6226.24|6226.26|6226.26|6226|6226|0
1634893490000|2021-10-22 09:04:50|6226|6226|6226|6226|6226|6226|6226|6226|0
1634893500000|2021-10-22 09:05:00|6226.22|6226.22|6225.9|6225.9|6226.22|6226.22|6225.9|6225.9|0
1634893510000|2021-10-22 09:05:10|6225.66|6225.66|6223.36|6223.36|6225.66|6225.66|6223.36|6223.36|0
1634893520000|2021-10-22 09:05:20|6223.34|6223.34|6223.34|6223.34|6223.34|6223.34|6223.34|6223.34|0
1634893530000|2021-10-22 09:05:30|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1634893550000|2021-10-22 09:05:50|6223.92|6223.92|6223.92|6223.92|6223.92|6223.92|6223.92|6223.92|0
1634893560000|2021-10-22 09:06:00|6224.4|6224.4|6223.82|6223.82|6224.4|6224.4|6223.82|6223.82|0
1634893570000|2021-10-22 09:06:10|6223.8|6223.8|6224.17|6224.17|6224.17|6224.17|6223.76|6223.76|0
1634893610000|2021-10-22 09:06:50|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|0
1634893620000|2021-10-22 09:07:00|6223.78|6223.78|6224.58|6224.58|6224.58|6224.58|6223.54|6223.54|0
1634893640000|2021-10-22 09:07:20|6224.36|6224.36|6223.86|6223.86|6224.36|6224.36|6223.86|6223.86|0
1634893650000|2021-10-22 09:07:30|6223.14|6223.14|6223.39|6223.39|6223.39|6223.39|6223.1|6223.1|0
1634893660000|2021-10-22 09:07:40|6223.68|6223.68|6224.11|6224.11|6224.11|6224.11|6223.68|6223.68|0
1634893680000|2021-10-22 09:08:00|6224.59|6224.59|6224.88|6224.88|6224.88|6224.88|6224.59|6224.59|0
1634893690000|2021-10-22 09:08:10|6225.45|6225.45|6224.5|6224.5|6225.45|6225.45|6224.5|6224.5|0
1634893700000|2021-10-22 09:08:20|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|0
1634893710000|2021-10-22 09:08:30|6224.23|6224.23|6223.34|6223.34|6224.23|6224.23|6223.34|6223.34|0
1634893720000|2021-10-22 09:08:40|6222.48|6222.48|6222.41|6222.41|6222.48|6222.48|6222.19|6222.19|0
1634893730000|2021-10-22 09:08:50|6221.83|6221.83|6221.86|6221.86|6222.12|6222.12|6221.83|6221.83|0
1634893740000|2021-10-22 09:09:00|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|0
1634893760000|2021-10-22 09:09:20|6220.85|6220.85|6220.85|6220.85|6220.85|6220.85|6220.85|6220.85|0
1634893770000|2021-10-22 09:09:30|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|6220.32|6220.32|0
1634893780000|2021-10-22 09:09:40|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|0
1634893790000|2021-10-22 09:09:50|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1634893810000|2021-10-22 09:10:10|6221.37|6221.37|6222.09|6222.09|6222.09|6222.09|6221.37|6221.37|0
1634893830000|2021-10-22 09:10:30|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|0
1634893840000|2021-10-22 09:10:40|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|0
1634893860000|2021-10-22 09:11:00|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|0
1634893870000|2021-10-22 09:11:10|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|0
1634893890000|2021-10-22 09:11:30|6222.88|6222.88|6222.3|6222.3|6222.88|6222.88|6222.3|6222.3|0
1634893900000|2021-10-22 09:11:40|6221.44|6221.44|6221.6|6221.6|6221.6|6221.6|6221.38|6221.38|0
1634893910000|2021-10-22 09:11:50|6221.31|6221.31|6221.57|6221.57|6221.81|6221.81|6220.59|6220.59|0
1634893920000|2021-10-22 09:12:00|6221.28|6221.28|6221.05|6221.05|6221.28|6221.28|6221.05|6221.05|0
1634893930000|2021-10-22 09:12:10|6220.83|6220.83|6221.07|6221.07|6221.07|6221.07|6220.83|6220.83|0
1634893950000|2021-10-22 09:12:30|6220.59|6220.59|6221.96|6221.96|6221.96|6221.96|6220.59|6220.59|0
1634893970000|2021-10-22 09:12:50|6222.39|6222.39|6222.73|6222.73|6223.59|6223.59|6222.39|6222.39|0
1634893980000|2021-10-22 09:13:00|6223.02|6223.02|6223.26|6223.26|6223.26|6223.26|6223.02|6223.02|0
1634893990000|2021-10-22 09:13:10|6222.73|6222.73|6222.44|6222.44|6222.73|6222.73|6222.44|6222.44|0
1634894000000|2021-10-22 09:13:20|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|0
1634894020000|2021-10-22 09:13:40|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|0
1634894050000|2021-10-22 09:14:10|6223.18|6223.18|6222.66|6222.66|6223.18|6223.18|6222.66|6222.66|0
1634894080000|2021-10-22 09:14:40|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|0
1634894090000|2021-10-22 09:14:50|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6222.94|6222.94|0
1634894100000|2021-10-22 09:15:00|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|0
1634894130000|2021-10-22 09:15:30|6222.92|6222.92|6222.01|6222.01|6222.92|6222.92|6222.01|6222.01|0
1634894140000|2021-10-22 09:15:40|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|0
1634894150000|2021-10-22 09:15:50|6221.29|6221.29|6220.81|6220.81|6221.29|6221.29|6220.81|6220.81|0
1634894160000|2021-10-22 09:16:00|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|0
1634894170000|2021-10-22 09:16:10|6221.11|6221.11|6221.59|6221.59|6221.59|6221.59|6221.11|6221.11|0
1634894180000|2021-10-22 09:16:20|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|0
1634894230000|2021-10-22 09:17:10|6222.01|6222.01|6221.43|6221.43|6222.01|6222.01|6221.43|6221.43|0
1634894240000|2021-10-22 09:17:20|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|0
1634894260000|2021-10-22 09:17:40|6221.66|6221.66|6221.64|6221.64|6221.66|6221.66|6221.64|6221.64|0
1634894270000|2021-10-22 09:17:50|6221.07|6221.07|6221.04|6221.04|6221.07|6221.07|6221.03|6221.03|0
1634894290000|2021-10-22 09:18:10|6220.83|6220.83|6220.59|6220.59|6220.83|6220.83|6220.59|6220.59|0
1634894300000|2021-10-22 09:18:20|6220.56|6220.56|6220.59|6220.59|6220.59|6220.59|6220.56|6220.56|0
1634894310000|2021-10-22 09:18:30|6220.88|6220.88|6220.62|6220.62|6220.88|6220.88|6220.62|6220.62|0
1634894320000|2021-10-22 09:18:40|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|0
1634894340000|2021-10-22 09:19:00|6220.21|6220.21|6219.33|6219.33|6220.64|6220.64|6219.33|6219.33|0
1634894360000|2021-10-22 09:19:20|6219.36|6219.36|6219.13|6219.13|6219.36|6219.36|6219.13|6219.13|0
1634894370000|2021-10-22 09:19:30|6218.84|6218.84|6218.15|6218.15|6219.13|6219.13|6218.15|6218.15|0
1634894390000|2021-10-22 09:19:50|6218.72|6218.72|6219.01|6219.01|6219.01|6219.01|6218.72|6218.72|0
1634894420000|2021-10-22 09:20:20|6219|6219|6219|6219|6219|6219|6219|6219|0
1634894430000|2021-10-22 09:20:30|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|0
1634894470000|2021-10-22 09:21:10|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|0
1634894480000|2021-10-22 09:21:20|6219.2|6219.2|6219.2|6219.2|6219.2|6219.2|6219.2|6219.2|0
1634894490000|2021-10-22 09:21:30|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|0
1634894510000|2021-10-22 09:21:50|6219.66|6219.66|6221.04|6221.04|6221.04|6221.04|6219.66|6219.66|0
1634894520000|2021-10-22 09:22:00|6221.28|6221.28|6221.28|6221.28|6221.28|6221.28|6221.28|6221.28|0
1634894530000|2021-10-22 09:22:10|6221.18|6221.18|6220.89|6220.89|6221.47|6221.47|6220.89|6220.89|0
1634894540000|2021-10-22 09:22:20|6220.46|6220.46|6220.24|6220.24|6220.46|6220.46|6220.24|6220.24|0
1634894550000|2021-10-22 09:22:30|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|0
1634894560000|2021-10-22 09:22:40|6219.08|6219.08|6219.37|6219.37|6219.37|6219.37|6219.08|6219.08|0
1634894570000|2021-10-22 09:22:50|6219.6|6219.6|6219.82|6219.82|6219.82|6219.82|6219.6|6219.6|0
1634894580000|2021-10-22 09:23:00|6219.6|6219.6|6219.89|6219.89|6219.89|6219.89|6219.6|6219.6|0
1634894600000|2021-10-22 09:23:20|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|0
1634894620000|2021-10-22 09:23:40|6219.65|6219.65|6219.65|6219.65|6219.65|6219.65|6219.65|6219.65|0
1634894630000|2021-10-22 09:23:50|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|0
1634894640000|2021-10-22 09:24:00|6219.04|6219.04|6218.45|6218.45|6219.37|6219.37|6218.45|6218.45|0
1634894650000|2021-10-22 09:24:10|6219.1|6219.1|6218.82|6218.82|6219.11|6219.11|6218.82|6218.82|0
1634894660000|2021-10-22 09:24:20|6217.7|6217.7|6217.22|6217.22|6217.7|6217.7|6217.22|6217.22|0
1634894670000|2021-10-22 09:24:30|6216.79|6216.79|6217.22|6217.22|6217.22|6217.22|6216.79|6216.79|0
1634894680000|2021-10-22 09:24:40|6217.65|6217.65|6217.65|6217.65|6217.65|6217.65|6217.65|6217.65|0
1634894700000|2021-10-22 09:25:00|6218.37|6218.37|6219.35|6219.35|6219.35|6219.35|6218.37|6218.37|0
1634894710000|2021-10-22 09:25:10|6219.64|6219.64|6219.87|6219.87|6219.87|6219.87|6219.64|6219.64|0
1634894720000|2021-10-22 09:25:20|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|0
1634894730000|2021-10-22 09:25:30|6219.94|6219.94|6219.36|6219.36|6219.94|6219.94|6219.36|6219.36|0
1634894740000|2021-10-22 09:25:40|6219.15|6219.15|6218.38|6218.38|6219.15|6219.15|6218.38|6218.38|0
1634894750000|2021-10-22 09:25:50|6218.14|6218.14|6218.62|6218.62|6218.62|6218.62|6218.14|6218.14|0
1634894760000|2021-10-22 09:26:00|6218.84|6218.84|6219.31|6219.31|6219.95|6219.95|6218.84|6218.84|0
1634894770000|2021-10-22 09:26:10|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|0
1634894790000|2021-10-22 09:26:30|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|0
1634894810000|2021-10-22 09:26:50|6220.81|6220.81|6220.81|6220.81|6220.81|6220.81|6220.81|6220.81|0
1634894830000|2021-10-22 09:27:10|6221.39|6221.39|6221.63|6221.63|6221.63|6221.63|6221.39|6221.39|0
1634894840000|2021-10-22 09:27:20|6221.87|6221.87|6221.68|6221.68|6221.89|6221.89|6221.68|6221.68|0
1634894860000|2021-10-22 09:27:40|6219.95|6219.95|6220.24|6220.24|6220.24|6220.24|6219.95|6219.95|0
1634894880000|2021-10-22 09:28:00|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|0
1634894890000|2021-10-22 09:28:10|6221.11|6221.11|6221.4|6221.4|6221.4|6221.4|6221.11|6221.11|0
1634894900000|2021-10-22 09:28:20|6222.83|6222.83|6222.85|6222.85|6222.85|6222.85|6222.83|6222.83|0
1634894910000|2021-10-22 09:28:30|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|0
1634894930000|2021-10-22 09:28:50|6222.54|6222.54|6222.24|6222.24|6222.54|6222.54|6221.83|6221.83|0
1634894940000|2021-10-22 09:29:00|6222.02|6222.02|6220.58|6220.58|6222.02|6222.02|6220.58|6220.58|0
1634894950000|2021-10-22 09:29:10|6220.36|6220.36|6220.94|6220.94|6220.94|6220.94|6220.36|6220.36|0
1634894960000|2021-10-22 09:29:20|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|0
1634894980000|2021-10-22 09:29:40|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|0
1634894990000|2021-10-22 09:29:50|6221.82|6221.82|6222.04|6222.04|6222.04|6222.04|6221.82|6221.82|0
1634895000000|2021-10-22 09:30:00|6222.28|6222.28|6222.85|6222.85|6222.85|6222.85|6222.28|6222.28|0
1634895010000|2021-10-22 09:30:10|6222.42|6222.42|6221.83|6221.83|6222.42|6222.42|6221.83|6221.83|0
1634895020000|2021-10-22 09:30:20|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|0
1634895030000|2021-10-22 09:30:30|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|0
1634895040000|2021-10-22 09:30:40|6223.04|6223.04|6222.61|6222.61|6223.04|6223.04|6222.61|6222.61|0
1634895050000|2021-10-22 09:30:50|6221.9|6221.9|6221.4|6221.4|6221.9|6221.9|6221.4|6221.4|0
1634895060000|2021-10-22 09:31:00|6221.97|6221.97|6221.45|6221.45|6221.97|6221.97|6221.45|6221.45|0
1634895090000|2021-10-22 09:31:30|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|0
1634895100000|2021-10-22 09:31:40|6222.02|6222.02|6221.23|6221.23|6222.02|6222.02|6221.23|6221.23|0
1634895110000|2021-10-22 09:31:50|6221.9|6221.9|6222.34|6222.34|6222.35|6222.35|6221.9|6221.9|0
1634895120000|2021-10-22 09:32:00|6222.63|6222.63|6222.63|6222.63|6222.63|6222.63|6222.63|6222.63|0
1634895150000|2021-10-22 09:32:30|6222.79|6222.79|6222.82|6222.82|6222.82|6222.82|6222.79|6222.79|0
1634895160000|2021-10-22 09:32:40|6222.58|6222.58|6222.08|6222.08|6222.58|6222.58|6222.08|6222.08|0
1634895170000|2021-10-22 09:32:50|6222.04|6222.04|6221.32|6221.32|6222.04|6222.04|6221.32|6221.32|0
1634895180000|2021-10-22 09:33:00|6221.54|6221.54|6222.54|6222.54|6222.54|6222.54|6221.54|6221.54|0
1634895190000|2021-10-22 09:33:10|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|0
1634895200000|2021-10-22 09:33:20|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|0
1634895210000|2021-10-22 09:33:30|6222.67|6222.67|6222.96|6222.96|6222.96|6222.96|6222.67|6222.67|0
1634895220000|2021-10-22 09:33:40|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|0
1634895240000|2021-10-22 09:34:00|6223.61|6223.61|6223.98|6223.98|6223.98|6223.98|6223.41|6223.41|0
1634895250000|2021-10-22 09:34:10|6223.46|6223.46|6223.17|6223.17|6223.46|6223.46|6223.17|6223.17|0
1634895260000|2021-10-22 09:34:20|6223.38|6223.38|6223.6|6223.6|6223.6|6223.6|6223.38|6223.38|0
1634895280000|2021-10-22 09:34:40|6224.08|6224.08|6222.99|6222.99|6224.08|6224.08|6222.99|6222.99|0
1634895290000|2021-10-22 09:34:50|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|0
1634895310000|2021-10-22 09:35:10|6221.39|6221.39|6221.11|6221.11|6221.39|6221.39|6221.11|6221.11|0
1634895320000|2021-10-22 09:35:20|6220.67|6220.67|6221.56|6221.56|6221.56|6221.56|6220.67|6220.67|0
1634895340000|2021-10-22 09:35:40|6221.48|6221.48|6221.99|6221.99|6222.13|6222.13|6221.48|6221.48|0
1634895350000|2021-10-22 09:35:50|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|0
1634895360000|2021-10-22 09:36:00|6221.71|6221.71|6221.71|6221.71|6221.71|6221.71|6221.71|6221.71|0
1634895370000|2021-10-22 09:36:10|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|0
1634895380000|2021-10-22 09:36:20|6220.97|6220.97|6220.68|6220.68|6220.97|6220.97|6220.68|6220.68|0
1634895390000|2021-10-22 09:36:30|6220.2|6220.2|6220.2|6220.2|6220.2|6220.2|6220.2|6220.2|0
1634895400000|2021-10-22 09:36:40|6219.56|6219.56|6220.44|6220.44|6220.44|6220.44|6219.56|6219.56|0
1634895410000|2021-10-22 09:36:50|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|0
1634895430000|2021-10-22 09:37:10|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|0
1634895440000|2021-10-22 09:37:20|6219.7|6219.7|6220.2|6220.2|6220.2|6220.2|6219.68|6219.68|0
1634895460000|2021-10-22 09:37:40|6219.25|6219.25|6217.94|6217.94|6219.25|6219.25|6217.94|6217.94|0
1634895470000|2021-10-22 09:37:50|6218.76|6218.76|6218.89|6218.89|6219.47|6219.47|6218.76|6218.76|0
1634895480000|2021-10-22 09:38:00|6218.66|6218.66|6218.9|6218.9|6219.59|6219.59|6218.66|6218.66|0
1634895490000|2021-10-22 09:38:10|6218.14|6218.14|6218.32|6218.32|6218.33|6218.33|6218.14|6218.14|0
1634895500000|2021-10-22 09:38:20|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|0
1634895510000|2021-10-22 09:38:30|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|0
1634895520000|2021-10-22 09:38:40|6218.32|6218.32|6218.56|6218.56|6218.77|6218.77|6218.32|6218.32|0
1634895530000|2021-10-22 09:38:50|6218.77|6218.77|6218.53|6218.53|6218.77|6218.77|6218.53|6218.53|0
1634895540000|2021-10-22 09:39:00|6217.6|6217.6|6216.64|6216.64|6217.6|6217.6|6216.64|6216.64|0
1634895580000|2021-10-22 09:39:40|6216.16|6216.16|6216.81|6216.81|6216.81|6216.81|6216.16|6216.16|0
1634895590000|2021-10-22 09:39:50|6216.59|6216.59|6215.87|6215.87|6216.59|6216.59|6215.87|6215.87|0
1634895600000|2021-10-22 09:40:00|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|0
1634895610000|2021-10-22 09:40:10|6216.45|6216.45|6216.69|6216.69|6216.69|6216.69|6216.45|6216.45|0
1634895620000|2021-10-22 09:40:20|6217.27|6217.27|6217.27|6217.27|6217.27|6217.27|6217.27|6217.27|0
1634895630000|2021-10-22 09:40:30|6217.74|6217.74|6218.39|6218.39|6218.39|6218.39|6217.74|6217.74|0
1634895660000|2021-10-22 09:41:00|6217.41|6217.41|6217.22|6217.22|6217.41|6217.41|6216.93|6216.93|0
1634895670000|2021-10-22 09:41:10|6216.43|6216.43|6216.64|6216.64|6216.64|6216.64|6216.43|6216.43|0
1634895700000|2021-10-22 09:41:40|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|0
1634895710000|2021-10-22 09:41:50|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|0
1634895720000|2021-10-22 09:42:00|6215.21|6215.21|6215.18|6215.18|6215.21|6215.21|6215.18|6215.18|0
1634895770000|2021-10-22 09:42:50|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|0
1634895800000|2021-10-22 09:43:20|6215.68|6215.68|6216.41|6216.41|6216.83|6216.83|6215.68|6215.68|0
1634895820000|2021-10-22 09:43:40|6216.12|6216.12|6216.17|6216.17|6216.17|6216.17|6216.12|6216.12|0
1634895850000|2021-10-22 09:44:10|6215.96|6215.96|6216.17|6216.17|6216.17|6216.17|6215.74|6215.74|0
1634895860000|2021-10-22 09:44:20|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|0
1634895880000|2021-10-22 09:44:40|6216.1|6216.1|6215.81|6215.81|6216.1|6216.1|6215.81|6215.81|0
1634895890000|2021-10-22 09:44:50|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|0
1634895900000|2021-10-22 09:45:00|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1634895910000|2021-10-22 09:45:10|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|0
1634895930000|2021-10-22 09:45:30|6216.41|6216.41|6216.41|6216.41|6216.41|6216.41|6216.41|6216.41|0
1634895940000|2021-10-22 09:45:40|6216.84|6216.84|6216.34|6216.34|6216.84|6216.84|6216.34|6216.34|0
1634895950000|2021-10-22 09:45:50|6216.55|6216.55|6218.28|6218.28|6218.28|6218.28|6216.55|6216.55|0
1634895960000|2021-10-22 09:46:00|6217.85|6217.85|6217.61|6217.61|6217.85|6217.85|6217.61|6217.61|0
1634895980000|2021-10-22 09:46:20|6216.92|6216.92|6216.92|6216.92|6216.92|6216.92|6216.92|6216.92|0
1634895990000|2021-10-22 09:46:30|6217.15|6217.15|6217.82|6217.82|6217.82|6217.82|6217.15|6217.15|0
1634896000000|2021-10-22 09:46:40|6217.86|6217.86|6217.86|6217.86|6217.86|6217.86|6217.86|6217.86|0
1634896010000|2021-10-22 09:46:50|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|0
1634896020000|2021-10-22 09:47:00|6217.84|6217.84|6217.82|6217.82|6217.84|6217.84|6217.82|6217.82|0
1634896030000|2021-10-22 09:47:10|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|0
1634896040000|2021-10-22 09:47:20|6218.4|6218.4|6218.4|6218.4|6218.4|6218.4|6218.4|6218.4|0
1634896050000|2021-10-22 09:47:30|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1634896060000|2021-10-22 09:47:40|6218.59|6218.59|6218.59|6218.59|6218.59|6218.59|6218.59|6218.59|0
1634896090000|2021-10-22 09:48:10|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|0
1634896110000|2021-10-22 09:48:30|6218.89|6218.89|6220.17|6220.17|6220.17|6220.17|6218.88|6218.88|0
1634896130000|2021-10-22 09:48:50|6220.14|6220.14|6220.14|6220.14|6220.14|6220.14|6220.14|6220.14|0
1634896180000|2021-10-22 09:49:40|6220.37|6220.37|6221.47|6221.47|6221.47|6221.47|6220.37|6220.37|0
1634896210000|2021-10-22 09:50:10|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|0
1634896220000|2021-10-22 09:50:20|6222.19|6222.19|6222.21|6222.21|6222.43|6222.43|6222.19|6222.19|0
1634896240000|2021-10-22 09:50:40|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|0
1634896260000|2021-10-22 09:51:00|6222.74|6222.74|6222.48|6222.48|6222.74|6222.74|6222.48|6222.48|0
1634896280000|2021-10-22 09:51:20|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|0
1634896290000|2021-10-22 09:51:30|6222.48|6222.48|6222.48|6222.48|6222.48|6222.48|6222.48|6222.48|0
1634896300000|2021-10-22 09:51:40|6222.49|6222.49|6222.49|6222.49|6222.49|6222.49|6222.49|6222.49|0
1634896320000|2021-10-22 09:52:00|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|0
1634896330000|2021-10-22 09:52:10|6222.92|6222.92|6222.92|6222.92|6222.92|6222.92|6222.92|6222.92|0
1634896340000|2021-10-22 09:52:20|6222.87|6222.87|6222.87|6222.87|6222.87|6222.87|6222.87|6222.87|0
1634896350000|2021-10-22 09:52:30|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|0
1634896360000|2021-10-22 09:52:40|6222.85|6222.85|6222.85|6222.85|6222.85|6222.85|6222.85|6222.85|0
1634896390000|2021-10-22 09:53:10|6223.14|6223.14|6223.43|6223.43|6223.43|6223.43|6223.14|6223.14|0
1634896400000|2021-10-22 09:53:20|6223.22|6223.22|6223.22|6223.22|6223.22|6223.22|6223.22|6223.22|0
1634896410000|2021-10-22 09:53:30|6223.51|6223.51|6223.72|6223.72|6223.94|6223.94|6223.51|6223.51|0
1634896420000|2021-10-22 09:53:40|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|0
1634896440000|2021-10-22 09:54:00|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|0
1634896470000|2021-10-22 09:54:30|6224.15|6224.15|6224.16|6224.16|6224.16|6224.16|6224.15|6224.15|0
1634896480000|2021-10-22 09:54:40|6224.59|6224.59|6224.63|6224.63|6224.63|6224.63|6224.59|6224.59|0
1634896490000|2021-10-22 09:54:50|6225.34|6225.34|6225.34|6225.34|6225.34|6225.34|6225.34|6225.34|0
1634896500000|2021-10-22 09:55:00|6225.92|6225.92|6224.62|6224.62|6225.92|6225.92|6224.62|6224.62|0
1634896520000|2021-10-22 09:55:20|6223.95|6223.95|6222.34|6222.34|6223.95|6223.95|6222.34|6222.34|0
1634896530000|2021-10-22 09:55:30|6221.91|6221.91|6221.62|6221.62|6221.91|6221.91|6221.62|6221.62|0
1634896540000|2021-10-22 09:55:40|6221.61|6221.61|6221.61|6221.61|6221.61|6221.61|6221.61|6221.61|0
1634896550000|2021-10-22 09:55:50|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|0
1634896560000|2021-10-22 09:56:00|6221.61|6221.61|6221.61|6221.61|6221.61|6221.61|6221.61|6221.61|0
1634896570000|2021-10-22 09:56:10|6221.9|6221.9|6221.93|6221.93|6221.93|6221.93|6221.9|6221.9|0
1634896580000|2021-10-22 09:56:20|6221.89|6221.89|6221.23|6221.23|6221.89|6221.89|6221.23|6221.23|0
1634896590000|2021-10-22 09:56:30|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|0
1634896600000|2021-10-22 09:56:40|6221.17|6221.17|6221.61|6221.61|6221.61|6221.61|6221.17|6221.17|0
1634896630000|2021-10-22 09:57:10|6222.18|6222.18|6222.42|6222.42|6222.42|6222.42|6222.18|6222.18|0
1634896650000|2021-10-22 09:57:30|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|0
1634896690000|2021-10-22 09:58:10|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|0
1634896700000|2021-10-22 09:58:20|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|0
1634896710000|2021-10-22 09:58:30|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|0
1634896730000|2021-10-22 09:58:50|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|0
1634896740000|2021-10-22 09:59:00|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|0
1634896750000|2021-10-22 09:59:10|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|0
1634896760000|2021-10-22 09:59:20|6222.16|6222.16|6221.91|6221.91|6222.16|6222.16|6221.91|6221.91|0
1634896770000|2021-10-22 09:59:30|6221.62|6221.62|6221.91|6221.91|6221.91|6221.91|6221.62|6221.62|0
1634896800000|2021-10-22 10:00:00|6221.93|6221.93|6222.21|6222.21|6222.21|6222.21|6221.93|6221.93|0
1634896810000|2021-10-22 10:00:10|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|0
1634896820000|2021-10-22 10:00:20|6221.63|6221.63|6221.06|6221.06|6221.63|6221.63|6221.06|6221.06|0
1634896830000|2021-10-22 10:00:30|6220.34|6220.34|6219.33|6219.33|6220.34|6220.34|6219.33|6219.33|0
1634896840000|2021-10-22 10:00:40|6218.86|6218.86|6218.84|6218.84|6218.86|6218.86|6218.84|6218.84|0
1634896850000|2021-10-22 10:00:50|6218.41|6218.41|6218.65|6218.65|6218.65|6218.65|6218.41|6218.41|0
1634896860000|2021-10-22 10:01:00|6218.88|6218.88|6219.05|6219.05|6219.05|6219.05|6218.83|6218.83|0
1634896870000|2021-10-22 10:01:10|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6218.81|6218.81|0
1634896880000|2021-10-22 10:01:20|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|0
1634896890000|2021-10-22 10:01:30|6218.34|6218.34|6218.05|6218.05|6218.63|6218.63|6218.05|6218.05|0
1634896920000|2021-10-22 10:02:00|6218.49|6218.49|6218.2|6218.2|6218.49|6218.49|6218.2|6218.2|0
1634896930000|2021-10-22 10:02:10|6218.18|6218.18|6217.87|6217.87|6218.18|6218.18|6217.87|6217.87|0
1634896940000|2021-10-22 10:02:20|6217.84|6217.84|6217.84|6217.84|6217.84|6217.84|6217.84|6217.84|0
1634896950000|2021-10-22 10:02:30|6217.26|6217.26|6217.52|6217.52|6217.52|6217.52|6217.23|6217.23|0
1634896960000|2021-10-22 10:02:40|6219.01|6219.01|6219.33|6219.33|6219.33|6219.33|6219.01|6219.01|0
1634896980000|2021-10-22 10:03:00|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|0
1634896990000|2021-10-22 10:03:10|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|0
1634897000000|2021-10-22 10:03:20|6219.69|6219.69|6219.71|6219.71|6219.71|6219.71|6219.69|6219.69|0
1634897010000|2021-10-22 10:03:30|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|0
1634897040000|2021-10-22 10:04:00|6220.47|6220.47|6220.04|6220.04|6220.47|6220.47|6220.04|6220.04|0
1634897050000|2021-10-22 10:04:10|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|0
1634897060000|2021-10-22 10:04:20|6220.68|6220.68|6220.45|6220.45|6220.68|6220.68|6220.45|6220.45|0
1634897070000|2021-10-22 10:04:30|6220.74|6220.74|6220.3|6220.3|6220.74|6220.74|6220.3|6220.3|0
1634897080000|2021-10-22 10:04:40|6219.59|6219.59|6218.94|6218.94|6219.59|6219.59|6218.94|6218.94|0
1634897090000|2021-10-22 10:04:50|6219.16|6219.16|6218.92|6218.92|6219.16|6219.16|6218.92|6218.92|0
1634897110000|2021-10-22 10:05:10|6219.35|6219.35|6219.06|6219.06|6219.5|6219.5|6219.06|6219.06|0
1634897120000|2021-10-22 10:05:20|6219.08|6219.08|6221.13|6221.13|6221.13|6221.13|6219.08|6219.08|0
1634897140000|2021-10-22 10:05:40|6220.7|6220.7|6220.93|6220.93|6220.93|6220.93|6220.48|6220.48|0
1634897150000|2021-10-22 10:05:50|6221.22|6221.22|6221.5|6221.5|6221.5|6221.5|6221.22|6221.22|0
1634897160000|2021-10-22 10:06:00|6221.07|6221.07|6221.07|6221.07|6221.07|6221.07|6221.07|6221.07|0
1634897170000|2021-10-22 10:06:10|6221.09|6221.09|6221.56|6221.56|6221.56|6221.56|6221.09|6221.09|0
1634897180000|2021-10-22 10:06:20|6222.28|6222.28|6221.99|6221.99|6222.28|6222.28|6221.99|6221.99|0
1634897190000|2021-10-22 10:06:30|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|0
1634897200000|2021-10-22 10:06:40|6222.33|6222.33|6222.09|6222.09|6222.38|6222.38|6222.09|6222.09|0
1634897210000|2021-10-22 10:06:50|6222.3|6222.3|6222.38|6222.38|6222.38|6222.38|6222.3|6222.3|0
1634897220000|2021-10-22 10:07:00|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|0
1634897230000|2021-10-22 10:07:10|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|0
1634897240000|2021-10-22 10:07:20|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|0
1634897250000|2021-10-22 10:07:30|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|0
1634897270000|2021-10-22 10:07:50|6224.1|6224.1|6224.31|6224.31|6224.31|6224.31|6224.1|6224.1|0
1634897280000|2021-10-22 10:08:00|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|0
1634897290000|2021-10-22 10:08:10|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|0
1634897310000|2021-10-22 10:08:30|6224|6224|6224|6224|6224|6224|6224|6224|0
1634897330000|2021-10-22 10:08:50|6222.92|6222.92|6223.37|6223.37|6223.59|6223.59|6222.73|6222.73|0
1634897340000|2021-10-22 10:09:00|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.14|6223.14|0
1634897350000|2021-10-22 10:09:10|6223.37|6223.37|6223.41|6223.41|6223.41|6223.41|6223.37|6223.37|0
1634897370000|2021-10-22 10:09:30|6223.7|6223.7|6223.12|6223.12|6223.7|6223.7|6222.84|6222.84|0
1634897380000|2021-10-22 10:09:40|6222.89|6222.89|6222.89|6222.89|6222.89|6222.89|6222.89|6222.89|0
1634897390000|2021-10-22 10:09:50|6222.67|6222.67|6223.6|6223.6|6223.82|6223.82|6222.67|6222.67|0
1634897400000|2021-10-22 10:10:00|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|0
1634897410000|2021-10-22 10:10:10|6223.05|6223.05|6223.74|6223.74|6223.96|6223.96|6223.05|6223.05|0
1634897420000|2021-10-22 10:10:20|6223.17|6223.17|6223.38|6223.38|6223.38|6223.38|6223.17|6223.17|0
1634897430000|2021-10-22 10:10:30|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|0
1634897440000|2021-10-22 10:10:40|6222.69|6222.69|6222.45|6222.45|6222.69|6222.69|6222.45|6222.45|0
1634897450000|2021-10-22 10:10:50|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|0
1634897490000|2021-10-22 10:11:30|6223.58|6223.58|6223.29|6223.29|6223.58|6223.58|6223.29|6223.29|0
1634897500000|2021-10-22 10:11:40|6223.31|6223.31|6223.6|6223.6|6223.6|6223.6|6223.31|6223.31|0
1634897540000|2021-10-22 10:12:20|6224.46|6224.46|6224.75|6224.75|6224.75|6224.75|6224.46|6224.46|0
1634897590000|2021-10-22 10:13:10|6225.04|6225.04|6225.03|6225.03|6225.04|6225.04|6225.03|6225.03|0
1634897600000|2021-10-22 10:13:20|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|0
1634897620000|2021-10-22 10:13:40|6225.96|6225.96|6225.67|6225.67|6225.96|6225.96|6225.67|6225.67|0
1634897630000|2021-10-22 10:13:50|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|0
1634897650000|2021-10-22 10:14:10|6225.65|6225.65|6225.22|6225.22|6225.65|6225.65|6225.22|6225.22|0
1634897660000|2021-10-22 10:14:20|6224.5|6224.5|6224.5|6224.5|6224.5|6224.5|6224.5|6224.5|0
1634897670000|2021-10-22 10:14:30|6224.49|6224.49|6224.96|6224.96|6224.96|6224.96|6224.49|6224.49|0
1634897690000|2021-10-22 10:14:50|6225.25|6225.25|6225.18|6225.18|6225.39|6225.39|6224.96|6224.96|0
1634897700000|2021-10-22 10:15:00|6224.67|6224.67|6223.91|6223.91|6224.67|6224.67|6223.91|6223.91|0
1634897720000|2021-10-22 10:15:20|6224.2|6224.2|6223.98|6223.98|6224.2|6224.2|6223.98|6223.98|0
1634897730000|2021-10-22 10:15:30|6224.41|6224.41|6224|6224|6224.41|6224.41|6224|6224|0
1634897740000|2021-10-22 10:15:40|6223.72|6223.72|6223.27|6223.27|6223.93|6223.93|6223.07|6223.07|0
1634897750000|2021-10-22 10:15:50|6223.48|6223.48|6221.44|6221.44|6223.54|6223.54|6221.44|6221.44|0
1634897760000|2021-10-22 10:16:00|6221.87|6221.87|6222.08|6222.08|6222.08|6222.08|6221.87|6221.87|0
1634897770000|2021-10-22 10:16:10|6221.37|6221.37|6222.1|6222.1|6222.1|6222.1|6221.37|6221.37|0
1634897800000|2021-10-22 10:16:40|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|0
1634897810000|2021-10-22 10:16:50|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|0
1634897820000|2021-10-22 10:17:00|6222.98|6222.98|6222.1|6222.1|6222.98|6222.98|6222.1|6222.1|0
1634897830000|2021-10-22 10:17:10|6222.68|6222.68|6223.32|6223.32|6223.32|6223.32|6222.68|6222.68|0
1634897850000|2021-10-22 10:17:30|6223.9|6223.9|6223.9|6223.9|6223.9|6223.9|6223.9|6223.9|0
1634897870000|2021-10-22 10:17:50|6224.11|6224.11|6225.74|6225.74|6225.74|6225.74|6224.11|6224.11|0
1634897880000|2021-10-22 10:18:00|6226.21|6226.21|6226.64|6226.64|6226.64|6226.64|6226.21|6226.21|0
1634897900000|2021-10-22 10:18:20|6225.86|6225.86|6224.66|6224.66|6225.86|6225.86|6224.66|6224.66|0
1634897910000|2021-10-22 10:18:30|6225.09|6225.09|6225.52|6225.52|6225.52|6225.52|6224.85|6224.85|0
1634897920000|2021-10-22 10:18:40|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|0
1634897940000|2021-10-22 10:19:00|6225.88|6225.88|6226.46|6226.46|6226.46|6226.46|6225.88|6225.88|0
1634897950000|2021-10-22 10:19:10|6226.48|6226.48|6226.69|6226.69|6226.69|6226.69|6226.48|6226.48|0
1634897960000|2021-10-22 10:19:20|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|0
1634897980000|2021-10-22 10:19:40|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|0
1634897990000|2021-10-22 10:19:50|6226.89|6226.89|6227.18|6227.18|6227.18|6227.18|6226.89|6226.89|0
1634898000000|2021-10-22 10:20:00|6227.4|6227.4|6227.61|6227.61|6227.61|6227.61|6227.4|6227.4|0
1634898010000|2021-10-22 10:20:10|6228.09|6228.09|6228.09|6228.09|6228.09|6228.09|6228.09|6228.09|0
1634898020000|2021-10-22 10:20:20|6227.44|6227.44|6227.44|6227.44|6227.44|6227.44|6227.44|6227.44|0
1634898030000|2021-10-22 10:20:30|6227.87|6227.87|6228.4|6228.4|6228.4|6228.4|6227.87|6227.87|0
1634898040000|2021-10-22 10:20:40|6227.82|6227.82|6228.24|6228.24|6228.24|6228.24|6227.81|6227.81|0
1634898080000|2021-10-22 10:21:20|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|0
1634898130000|2021-10-22 10:22:10|6228.46|6228.46|6228.66|6228.66|6228.66|6228.66|6228.42|6228.42|0
1634898140000|2021-10-22 10:22:20|6229.09|6229.09|6229.41|6229.41|6229.41|6229.41|6229.09|6229.09|0
1634898150000|2021-10-22 10:22:30|6229.42|6229.42|6229.21|6229.21|6229.42|6229.42|6229.21|6229.21|0
1634898160000|2021-10-22 10:22:40|6229.42|6229.42|6229.13|6229.13|6229.42|6229.42|6229.13|6229.13|0
1634898170000|2021-10-22 10:22:50|6228.9|6228.9|6228.9|6228.9|6228.9|6228.9|6228.9|6228.9|0
1634898230000|2021-10-22 10:23:50|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|0
1634898240000|2021-10-22 10:24:00|6228.85|6228.85|6228.85|6228.85|6228.85|6228.85|6228.85|6228.85|0
1634898260000|2021-10-22 10:24:20|6229.08|6229.08|6229.51|6229.51|6229.51|6229.51|6229.08|6229.08|0
1634898270000|2021-10-22 10:24:30|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|0
1634898280000|2021-10-22 10:24:40|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1634898300000|2021-10-22 10:25:00|6228.94|6228.94|6228.96|6228.96|6229.17|6229.17|6228.94|6228.94|0
1634898310000|2021-10-22 10:25:10|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|0
1634898320000|2021-10-22 10:25:20|6229.49|6229.49|6230.87|6230.87|6230.87|6230.87|6229.49|6229.49|0
1634898330000|2021-10-22 10:25:30|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|0
1634898340000|2021-10-22 10:25:40|6230.87|6230.87|6230.87|6230.87|6230.87|6230.87|6230.87|6230.87|0
1634898380000|2021-10-22 10:26:20|6231.59|6231.59|6231.58|6231.58|6231.59|6231.59|6231.58|6231.58|0
1634898390000|2021-10-22 10:26:30|6231.56|6231.56|6231.27|6231.27|6231.75|6231.75|6231.27|6231.27|0
1634898400000|2021-10-22 10:26:40|6230.84|6230.84|6229.61|6229.61|6230.84|6230.84|6229.61|6229.61|0
1634898410000|2021-10-22 10:26:50|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|0
1634898430000|2021-10-22 10:27:10|6229.55|6229.55|6228.83|6228.83|6229.55|6229.55|6228.83|6228.83|0
1634898440000|2021-10-22 10:27:20|6228.81|6228.81|6228.91|6228.91|6228.91|6228.91|6228.67|6228.67|0
1634898480000|2021-10-22 10:28:00|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|0
1634898500000|2021-10-22 10:28:20|6228.45|6228.45|6228.88|6228.88|6228.88|6228.88|6228.45|6228.45|0
1634898510000|2021-10-22 10:28:30|6228.67|6228.67|6228.67|6228.67|6229.1|6229.1|6228.67|6228.67|0
1634898520000|2021-10-22 10:28:40|6228.38|6228.38|6228.36|6228.36|6228.38|6228.38|6228.36|6228.36|0
1634898530000|2021-10-22 10:28:50|6228.13|6228.13|6228.13|6228.13|6228.13|6228.13|6228.13|6228.13|0
1634898540000|2021-10-22 10:29:00|6227.7|6227.7|6227.7|6227.7|6227.7|6227.7|6227.7|6227.7|0
1634898550000|2021-10-22 10:29:10|6227.41|6227.41|6227.41|6227.41|6227.41|6227.41|6227.41|6227.41|0
1634898570000|2021-10-22 10:29:30|6227.39|6227.39|6227.18|6227.18|6227.39|6227.39|6227.18|6227.18|0
1634898580000|2021-10-22 10:29:40|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|0
1634898590000|2021-10-22 10:29:50|6225.22|6225.22|6225.37|6225.37|6225.43|6225.43|6225.22|6225.22|0
1634898600000|2021-10-22 10:30:00|6225.16|6225.16|6225.18|6225.18|6225.18|6225.18|6225.16|6225.16|0
1634898610000|2021-10-22 10:30:10|6225.13|6225.13|6225.82|6225.82|6225.82|6225.82|6225.13|6225.13|0
1634898620000|2021-10-22 10:30:20|6226.4|6226.4|6226.62|6226.62|6226.64|6226.64|6226.4|6226.4|0
1634898630000|2021-10-22 10:30:30|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|0
1634898640000|2021-10-22 10:30:40|6227.7|6227.7|6227.7|6227.7|6227.7|6227.7|6227.7|6227.7|0
1634898650000|2021-10-22 10:30:50|6227.73|6227.73|6227.94|6227.94|6227.94|6227.94|6227.73|6227.73|0
1634898680000|2021-10-22 10:31:20|6228.18|6228.18|6227.89|6227.89|6228.18|6228.18|6227.89|6227.89|0
1634898690000|2021-10-22 10:31:30|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|0
1634898700000|2021-10-22 10:31:40|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|0
1634898720000|2021-10-22 10:32:00|6228.84|6228.84|6228.63|6228.63|6228.84|6228.84|6228.63|6228.63|0
1634898730000|2021-10-22 10:32:10|6228.84|6228.84|6228.55|6228.55|6228.84|6228.84|6228.55|6228.55|0
1634898740000|2021-10-22 10:32:20|6228.57|6228.57|6228.61|6228.61|6228.61|6228.61|6228.57|6228.57|0
1634898780000|2021-10-22 10:33:00|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|0
1634898790000|2021-10-22 10:33:10|6228.61|6228.61|6228.61|6228.61|6228.89|6228.89|6228.61|6228.61|0
1634898800000|2021-10-22 10:33:20|6227.96|6227.96|6228.39|6228.39|6228.39|6228.39|6227.96|6227.96|0
1634898820000|2021-10-22 10:33:40|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|0
1634898830000|2021-10-22 10:33:50|6228.42|6228.42|6227.7|6227.7|6228.42|6228.42|6227.7|6227.7|0
1634898900000|2021-10-22 10:35:00|6227.27|6227.27|6227.27|6227.27|6227.27|6227.27|6227.27|6227.27|0
1634898920000|2021-10-22 10:35:20|6226.84|6226.84|6225.48|6225.48|6226.84|6226.84|6225.48|6225.48|0
1634898940000|2021-10-22 10:35:40|6225.26|6225.26|6225.28|6225.28|6225.28|6225.28|6225.26|6225.26|0
1634898950000|2021-10-22 10:35:50|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|0
1634898970000|2021-10-22 10:36:10|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|0
1634899000000|2021-10-22 10:36:40|6225.49|6225.49|6225.49|6225.49|6225.49|6225.49|6225.49|6225.49|0
1634899010000|2021-10-22 10:36:50|6224.84|6224.84|6224.84|6224.84|6224.84|6224.84|6224.84|6224.84|0
1634899020000|2021-10-22 10:37:00|6225.13|6225.13|6225.34|6225.34|6225.34|6225.34|6225.13|6225.13|0
1634899030000|2021-10-22 10:37:10|6225.33|6225.33|6225.31|6225.31|6225.33|6225.33|6225.31|6225.31|0
1634899050000|2021-10-22 10:37:30|6225.34|6225.34|6225.33|6225.33|6225.36|6225.36|6225.33|6225.33|0
1634899060000|2021-10-22 10:37:40|6226.28|6226.28|6226.57|6226.57|6226.57|6226.57|6226.28|6226.28|0
1634899080000|2021-10-22 10:38:00|6226.63|6226.63|6226.63|6226.63|6226.63|6226.63|6226.63|6226.63|0
1634899090000|2021-10-22 10:38:10|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|0
1634899100000|2021-10-22 10:38:20|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|0
1634899110000|2021-10-22 10:38:30|6227.6|6227.6|6227.6|6227.6|6227.6|6227.6|6227.6|6227.6|0
1634899120000|2021-10-22 10:38:40|6227.81|6227.81|6227.81|6227.81|6227.81|6227.81|6227.81|6227.81|0
1634899150000|2021-10-22 10:39:10|6227.8|6227.8|6227.8|6227.8|6227.8|6227.8|6227.8|6227.8|0
1634899180000|2021-10-22 10:39:40|6227.58|6227.58|6228.16|6228.16|6228.16|6228.16|6227.58|6227.58|0
1634899200000|2021-10-22 10:40:00|6228.19|6228.19|6228.4|6228.4|6228.4|6228.4|6228.19|6228.19|0
1634899220000|2021-10-22 10:40:20|6228.69|6228.69|6228.42|6228.42|6228.69|6228.69|6228.42|6228.42|0
1634899260000|2021-10-22 10:41:00|6227.84|6227.84|6228.13|6228.13|6228.13|6228.13|6227.63|6227.63|0
1634899270000|2021-10-22 10:41:10|6227.84|6227.84|6227.79|6227.79|6227.84|6227.84|6227.79|6227.79|0
1634899280000|2021-10-22 10:41:20|6228.08|6228.08|6228.37|6228.37|6228.37|6228.37|6228.08|6228.08|0
1634899290000|2021-10-22 10:41:30|6227.94|6227.94|6228.16|6228.16|6228.16|6228.16|6227.94|6227.94|0
1634899300000|2021-10-22 10:41:40|6228.44|6228.44|6228.37|6228.37|6228.95|6228.95|6228.37|6228.37|0
1634899310000|2021-10-22 10:41:50|6227.84|6227.84|6227.34|6227.34|6227.84|6227.84|6227.34|6227.34|0
1634899320000|2021-10-22 10:42:00|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|0
1634899340000|2021-10-22 10:42:20|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|0
1634899350000|2021-10-22 10:42:30|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|0
1634899360000|2021-10-22 10:42:40|6226.35|6226.35|6226.56|6226.56|6226.78|6226.78|6226.35|6226.35|0
1634899370000|2021-10-22 10:42:50|6226.78|6226.78|6228.36|6228.36|6228.36|6228.36|6226.78|6226.78|0
1634899390000|2021-10-22 10:43:10|6228.84|6228.84|6229.13|6229.13|6229.13|6229.13|6228.84|6228.84|0
1634899410000|2021-10-22 10:43:30|6229.42|6229.42|6230.18|6230.18|6230.18|6230.18|6229.42|6229.42|0
1634899420000|2021-10-22 10:43:40|6230.83|6230.83|6232.1|6232.1|6232.1|6232.1|6230.83|6230.83|0
1634899440000|2021-10-22 10:44:00|6231.62|6231.62|6229.24|6229.24|6231.62|6231.62|6229.24|6229.24|0
1634899460000|2021-10-22 10:44:20|6228.95|6228.95|6227.08|6227.08|6228.95|6228.95|6226.85|6226.85|0
1634899470000|2021-10-22 10:44:30|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|0
1634899490000|2021-10-22 10:44:50|6227.61|6227.61|6227.9|6227.9|6227.9|6227.9|6227.61|6227.61|0
1634899500000|2021-10-22 10:45:00|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|0
1634899510000|2021-10-22 10:45:10|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|0
1634899530000|2021-10-22 10:45:30|6228.33|6228.33|6229.05|6229.05|6229.05|6229.05|6228.33|6228.33|0
1634899540000|2021-10-22 10:45:40|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|0
1634899570000|2021-10-22 10:46:10|6228.98|6228.98|6228.55|6228.55|6228.98|6228.98|6228.55|6228.55|0
1634899580000|2021-10-22 10:46:20|6228.21|6228.21|6228.21|6228.21|6228.21|6228.21|6228.21|6228.21|0
1634899590000|2021-10-22 10:46:30|6227.92|6227.92|6227.7|6227.7|6227.92|6227.92|6227.7|6227.7|0
1634899600000|2021-10-22 10:46:40|6227.68|6227.68|6227.9|6227.9|6227.9|6227.9|6227.68|6227.68|0
1634899640000|2021-10-22 10:47:20|6227.92|6227.92|6227.92|6227.92|6227.92|6227.92|6227.92|6227.92|0
1634899650000|2021-10-22 10:47:30|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|0
1634899660000|2021-10-22 10:47:40|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|0
1634899670000|2021-10-22 10:47:50|6227.65|6227.65|6226.95|6226.95|6227.65|6227.65|6226.74|6226.74|0
1634899680000|2021-10-22 10:48:00|6226.67|6226.67|6226.67|6226.67|6226.67|6226.67|6226.67|6226.67|0
1634899700000|2021-10-22 10:48:20|6226.45|6226.45|6226.98|6226.98|6226.98|6226.98|6226.45|6226.45|0
1634899710000|2021-10-22 10:48:30|6227.22|6227.22|6227.2|6227.2|6227.22|6227.22|6227.2|6227.2|0
1634899730000|2021-10-22 10:48:50|6227.42|6227.42|6226.94|6226.94|6227.42|6227.42|6226.94|6226.94|0
1634899740000|2021-10-22 10:49:00|6226.91|6226.91|6227.97|6227.97|6227.97|6227.97|6226.91|6226.91|0
1634899760000|2021-10-22 10:49:20|6228.4|6228.4|6228.64|6228.64|6228.64|6228.64|6228.4|6228.4|0
1634899770000|2021-10-22 10:49:30|6229.59|6229.59|6229.36|6229.36|6229.59|6229.59|6229.12|6229.12|0
1634899780000|2021-10-22 10:49:40|6229.57|6229.57|6228.43|6228.43|6229.57|6229.57|6228.21|6228.21|0
1634899800000|2021-10-22 10:50:00|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|0
1634899810000|2021-10-22 10:50:10|6228.87|6228.87|6229.38|6229.38|6229.38|6229.38|6228.87|6228.87|0
1634899820000|2021-10-22 10:50:20|6229.15|6229.15|6229.44|6229.44|6229.44|6229.44|6229.15|6229.15|0
1634899850000|2021-10-22 10:50:50|6229.47|6229.47|6229.47|6229.47|6229.47|6229.47|6229.47|6229.47|0
1634899860000|2021-10-22 10:51:00|6229.26|6229.26|6228.33|6228.33|6229.26|6229.26|6228.33|6228.33|0
1634899870000|2021-10-22 10:51:10|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|0
1634899890000|2021-10-22 10:51:30|6228.75|6228.75|6230.15|6230.15|6230.15|6230.15|6228.75|6228.75|0
1634899910000|2021-10-22 10:51:50|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|0
1634899920000|2021-10-22 10:52:00|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1634899930000|2021-10-22 10:52:10|6229.96|6229.96|6229.96|6229.96|6229.96|6229.96|6229.96|6229.96|0
1634899940000|2021-10-22 10:52:20|6230.24|6230.24|6229.67|6229.67|6230.24|6230.24|6229.67|6229.67|0
1634899960000|2021-10-22 10:52:40|6229.24|6229.24|6229.24|6229.24|6229.24|6229.24|6229.24|6229.24|0
1634899970000|2021-10-22 10:52:50|6230.48|6230.48|6231.89|6231.89|6231.89|6231.89|6230.48|6230.48|0
1634899980000|2021-10-22 10:53:00|6232.56|6232.56|6233.36|6233.36|6233.79|6233.79|6232.56|6232.56|0
1634899990000|2021-10-22 10:53:10|6233.39|6233.39|6233.6|6233.6|6233.6|6233.6|6233.39|6233.39|0
1634900030000|2021-10-22 10:53:50|6233.32|6233.32|6232.84|6232.84|6233.32|6233.32|6232.84|6232.84|0
1634900040000|2021-10-22 10:54:00|6233.56|6233.56|6234.78|6234.78|6234.99|6234.99|6233.56|6233.56|0
1634900050000|2021-10-22 10:54:10|6234.11|6234.11|6233.75|6233.75|6234.11|6234.11|6233.53|6233.53|0
1634900060000|2021-10-22 10:54:20|6233.46|6233.46|6233.46|6233.46|6233.46|6233.46|6233.46|6233.46|0
1634900070000|2021-10-22 10:54:30|6232.98|6232.98|6232.55|6232.55|6232.98|6232.98|6232.55|6232.55|0
1634900090000|2021-10-22 10:54:50|6232.77|6232.77|6232.77|6232.77|6232.77|6232.77|6232.77|6232.77|0
1634900100000|2021-10-22 10:55:00|6232.33|6232.33|6232.33|6232.33|6232.33|6232.33|6232.33|6232.33|0
1634900110000|2021-10-22 10:55:10|6232.77|6232.77|6232.77|6232.77|6232.77|6232.77|6232.77|6232.77|0
1634900120000|2021-10-22 10:55:20|6232.74|6232.74|6232.09|6232.09|6232.74|6232.74|6232.09|6232.09|0
1634900130000|2021-10-22 10:55:30|6231.88|6231.88|6231.88|6231.88|6231.88|6231.88|6231.88|6231.88|0
1634900180000|2021-10-22 10:56:20|6232.09|6232.09|6232.96|6232.96|6232.96|6232.96|6232.09|6232.09|0
1634900190000|2021-10-22 10:56:30|6233.17|6233.17|6232.71|6232.71|6233.46|6233.46|6232.71|6232.71|0
1634900200000|2021-10-22 10:56:40|6232.93|6232.93|6232.93|6232.93|6232.93|6232.93|6232.93|6232.93|0
1634900210000|2021-10-22 10:56:50|6232.69|6232.69|6232.69|6232.69|6232.69|6232.69|6232.69|6232.69|0
1634900220000|2021-10-22 10:57:00|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|0
1634900230000|2021-10-22 10:57:10|6232.93|6232.93|6233.14|6233.14|6233.14|6233.14|6232.93|6232.93|0
1634900240000|2021-10-22 10:57:20|6232.71|6232.71|6232.71|6232.71|6232.71|6232.71|6232.71|6232.71|0
1634900260000|2021-10-22 10:57:40|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|0
1634900290000|2021-10-22 10:58:10|6233.67|6233.67|6233.65|6233.65|6233.67|6233.67|6233.65|6233.65|0
1634900300000|2021-10-22 10:58:20|6234.12|6234.12|6234.12|6234.12|6234.12|6234.12|6234.12|6234.12|0
1634900310000|2021-10-22 10:58:30|6233.89|6233.89|6233.89|6233.89|6233.89|6233.89|6233.89|6233.89|0
1634900330000|2021-10-22 10:58:50|6233.6|6233.6|6233.81|6233.81|6233.81|6233.81|6233.38|6233.38|0
1634900340000|2021-10-22 10:59:00|6234.03|6234.03|6234.32|6234.32|6234.32|6234.32|6234.03|6234.03|0
1634900370000|2021-10-22 10:59:30|6234.53|6234.53|6234.1|6234.1|6234.53|6234.53|6234.1|6234.1|0
1634900380000|2021-10-22 10:59:40|6233.96|6233.96|6233.96|6233.96|6233.96|6233.96|6233.96|6233.96|0
1634900390000|2021-10-22 10:59:50|6233.6|6233.6|6233.93|6233.93|6234.15|6234.15|6233.35|6233.35|0
1634900400000|2021-10-22 11:00:00|6233.72|6233.72|6234.59|6234.59|6234.86|6234.86|6233.72|6233.72|0
1634900410000|2021-10-22 11:00:10|6234.35|6234.35|6234.35|6234.35|6234.35|6234.35|6234.35|6234.35|0
1634900420000|2021-10-22 11:00:20|6234.37|6234.37|6234.93|6234.93|6234.95|6234.95|6234.37|6234.37|0
1634900430000|2021-10-22 11:00:30|6235.51|6235.51|6236.04|6236.04|6236.04|6236.04|6235.51|6235.51|0
1634900440000|2021-10-22 11:00:40|6236.25|6236.25|6234.7|6234.7|6236.25|6236.25|6234.7|6234.7|0
1634900450000|2021-10-22 11:00:50|6234.91|6234.91|6234.62|6234.62|6234.91|6234.91|6234.62|6234.62|0
1634900510000|2021-10-22 11:01:50|6234.91|6234.91|6234.91|6234.91|6234.91|6234.91|6234.91|6234.91|0
1634900520000|2021-10-22 11:02:00|6234.9|6234.9|6234.9|6234.9|6234.9|6234.9|6234.9|6234.9|0
1634900530000|2021-10-22 11:02:10|6234.92|6234.92|6233.23|6233.23|6234.92|6234.92|6233.23|6233.23|0
1634900540000|2021-10-22 11:02:20|6232.58|6232.58|6232.8|6232.8|6233.23|6233.23|6232.58|6232.58|0
1634900550000|2021-10-22 11:02:30|6233.44|6233.44|6233.23|6233.23|6233.44|6233.44|6232.8|6232.8|0
1634900560000|2021-10-22 11:02:40|6232.8|6232.8|6232.8|6232.8|6232.8|6232.8|6232.8|6232.8|0
1634900570000|2021-10-22 11:02:50|6233.23|6233.23|6233.23|6233.23|6233.23|6233.23|6233.23|6233.23|0
1634900580000|2021-10-22 11:03:00|6233.01|6233.01|6233.59|6233.59|6233.59|6233.59|6233.01|6233.01|0
1634900590000|2021-10-22 11:03:10|6235.66|6235.66|6235.45|6235.45|6235.66|6235.66|6235.45|6235.45|0
1634900600000|2021-10-22 11:03:20|6235.16|6235.16|6235.16|6235.16|6235.16|6235.16|6235.16|6235.16|0
1634900620000|2021-10-22 11:03:40|6233.99|6233.99|6233.99|6233.99|6233.99|6233.99|6233.99|6233.99|0
1634900640000|2021-10-22 11:04:00|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|0
1634900650000|2021-10-22 11:04:10|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|0
1634900660000|2021-10-22 11:04:20|6234.54|6234.54|6234.61|6234.61|6234.61|6234.61|6234.54|6234.54|0
1634900670000|2021-10-22 11:04:30|6234.83|6234.83|6235.04|6235.04|6235.04|6235.04|6234.83|6234.83|0
1634900700000|2021-10-22 11:05:00|6235.52|6235.52|6235.99|6235.99|6235.99|6235.99|6235.52|6235.52|0
1634900730000|2021-10-22 11:05:30|6234.83|6234.83|6234.83|6234.83|6234.83|6234.83|6234.83|6234.83|0
1634900740000|2021-10-22 11:05:40|6234.54|6234.54|6234.01|6234.01|6234.54|6234.54|6234.01|6234.01|0
1634900750000|2021-10-22 11:05:50|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|0
1634900760000|2021-10-22 11:06:00|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|0
1634900780000|2021-10-22 11:06:20|6233.14|6233.14|6233.14|6233.14|6233.14|6233.14|6233.14|6233.14|0
1634900800000|2021-10-22 11:06:40|6232.66|6232.66|6232.66|6232.66|6232.66|6232.66|6232.66|6232.66|0
1634900830000|2021-10-22 11:07:10|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|0
1634900840000|2021-10-22 11:07:20|6232.66|6232.66|6232.37|6232.37|6232.66|6232.66|6232.37|6232.37|0
1634900880000|2021-10-22 11:08:00|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|0
1634900890000|2021-10-22 11:08:10|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|0
1634900900000|2021-10-22 11:08:20|6231.3|6231.3|6230.99|6230.99|6231.3|6231.3|6230.98|6230.98|0
1634900910000|2021-10-22 11:08:30|6230.56|6230.56|6229.61|6229.61|6230.56|6230.56|6229.61|6229.61|0
1634900940000|2021-10-22 11:09:00|6230.37|6230.37|6230.14|6230.14|6230.37|6230.37|6230.14|6230.14|0
1634900950000|2021-10-22 11:09:10|6230.35|6230.35|6230.57|6230.57|6230.81|6230.81|6230.35|6230.35|0
1634900960000|2021-10-22 11:09:20|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|0
1634900970000|2021-10-22 11:09:30|6230.81|6230.81|6230.81|6230.81|6231.04|6231.04|6230.57|6230.57|0
1634900980000|2021-10-22 11:09:40|6231.09|6231.09|6230.28|6230.28|6231.09|6231.09|6230.28|6230.28|0
1634901010000|2021-10-22 11:10:10|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|0
1634901020000|2021-10-22 11:10:20|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|0
1634901040000|2021-10-22 11:10:40|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|0
1634901050000|2021-10-22 11:10:50|6230.35|6230.35|6230.35|6230.35|6230.35|6230.35|6230.35|6230.35|0
1634901070000|2021-10-22 11:11:10|6230.64|6230.64|6230.64|6230.64|6230.64|6230.64|6230.64|6230.64|0
1634901080000|2021-10-22 11:11:20|6230.86|6230.86|6230.86|6230.86|6230.86|6230.86|6230.86|6230.86|0
1634901100000|2021-10-22 11:11:40|6230.64|6230.64|6230.43|6230.43|6230.64|6230.64|6230.43|6230.43|0
1634901120000|2021-10-22 11:12:00|6229.71|6229.71|6228.59|6228.59|6229.71|6229.71|6228.59|6228.59|0
1634901130000|2021-10-22 11:12:10|6228.57|6228.57|6228|6228|6228.57|6228.57|6228|6228|0
1634901160000|2021-10-22 11:12:40|6227.71|6227.71|6227.47|6227.47|6227.71|6227.71|6227.47|6227.47|0
1634901170000|2021-10-22 11:12:50|6227.45|6227.45|6227.13|6227.13|6227.45|6227.45|6227.13|6227.13|0
1634901180000|2021-10-22 11:13:00|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|0
1634901210000|2021-10-22 11:13:30|6226.53|6226.53|6226.06|6226.06|6226.53|6226.53|6226.06|6226.06|0
1634901230000|2021-10-22 11:13:50|6226.02|6226.02|6226.02|6226.02|6226.02|6226.02|6226.02|6226.02|0
1634901240000|2021-10-22 11:14:00|6226.67|6226.67|6226.41|6226.41|6226.67|6226.67|6226.41|6226.41|0
1634901260000|2021-10-22 11:14:20|6226.4|6226.4|6226.4|6226.4|6226.4|6226.4|6226.4|6226.4|0
1634901270000|2021-10-22 11:14:30|6226.87|6226.87|6226.66|6226.66|6226.87|6226.87|6226.66|6226.66|0
1634901300000|2021-10-22 11:15:00|6226.37|6226.37|6226.37|6226.37|6226.37|6226.37|6226.37|6226.37|0
1634901350000|2021-10-22 11:15:50|6226.95|6226.95|6226.52|6226.52|6226.95|6226.95|6226.52|6226.52|0
1634901360000|2021-10-22 11:16:00|6226.54|6226.54|6226.06|6226.06|6226.54|6226.54|6226.06|6226.06|0
1634901370000|2021-10-22 11:16:10|6226.35|6226.35|6226.56|6226.56|6226.56|6226.56|6226.35|6226.35|0
1634901380000|2021-10-22 11:16:20|6227.28|6227.28|6227.04|6227.04|6227.28|6227.28|6227.04|6227.04|0
1634901400000|2021-10-22 11:16:40|6226.8|6226.8|6226.39|6226.39|6226.8|6226.8|6226.16|6226.16|0
1634901430000|2021-10-22 11:17:10|6226.34|6226.34|6226.62|6226.62|6226.62|6226.62|6226.34|6226.34|0
1634901440000|2021-10-22 11:17:20|6227.27|6227.27|6227.49|6227.49|6227.49|6227.49|6227.27|6227.27|0
1634901450000|2021-10-22 11:17:30|6227.5|6227.5|6227.53|6227.53|6227.53|6227.53|6227.5|6227.5|0
1634901460000|2021-10-22 11:17:40|6227.54|6227.54|6227.56|6227.56|6227.56|6227.56|6227.54|6227.54|0
1634901470000|2021-10-22 11:17:50|6227.8|6227.8|6228.95|6228.95|6228.95|6228.95|6227.8|6227.8|0
1634901480000|2021-10-22 11:18:00|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|0
1634901490000|2021-10-22 11:18:10|6229.19|6229.19|6229.95|6229.95|6229.95|6229.95|6229.19|6229.19|0
1634901500000|2021-10-22 11:18:20|6230.38|6230.38|6231.58|6231.58|6231.58|6231.58|6230.38|6230.38|0
1634901510000|2021-10-22 11:18:30|6231.63|6231.63|6231.63|6231.63|6231.63|6231.63|6231.63|6231.63|0
1634901520000|2021-10-22 11:18:40|6230.91|6230.91|6230.93|6230.93|6230.93|6230.93|6230.91|6230.91|0
1634901530000|2021-10-22 11:18:50|6231.22|6231.22|6231.22|6231.22|6231.22|6231.22|6231.22|6231.22|0
1634901570000|2021-10-22 11:19:30|6231.24|6231.24|6230.95|6230.95|6231.24|6231.24|6230.95|6230.95|0
1634901580000|2021-10-22 11:19:40|6230.73|6230.73|6230.73|6230.73|6230.73|6230.73|6230.73|6230.73|0
1634901600000|2021-10-22 11:20:00|6230.49|6230.49|6230.02|6230.02|6230.49|6230.49|6230.02|6230.02|0
1634901610000|2021-10-22 11:20:10|6230.6|6230.6|6233.68|6233.68|6233.68|6233.68|6230.6|6230.6|0
1634901620000|2021-10-22 11:20:20|6233.92|6233.92|6233.44|6233.44|6233.92|6233.92|6233.44|6233.44|0
1634901630000|2021-10-22 11:20:30|6232.87|6232.87|6233.44|6233.44|6233.44|6233.44|6232.87|6232.87|0
1634901640000|2021-10-22 11:20:40|6233.2|6233.2|6233.78|6233.78|6233.78|6233.78|6233.2|6233.2|0
1634901650000|2021-10-22 11:20:50|6233.75|6233.75|6233.75|6233.75|6233.75|6233.75|6233.75|6233.75|0
1634901660000|2021-10-22 11:21:00|6233.18|6233.18|6232.89|6232.89|6233.18|6233.18|6232.89|6232.89|0
1634901670000|2021-10-22 11:21:10|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|0
1634901680000|2021-10-22 11:21:20|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|0
1634901700000|2021-10-22 11:21:40|6232.46|6232.46|6230.42|6230.42|6232.46|6232.46|6230.42|6230.42|0
1634901720000|2021-10-22 11:22:00|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|0
1634901760000|2021-10-22 11:22:40|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|0
1634901770000|2021-10-22 11:22:50|6230.71|6230.71|6231.14|6231.14|6231.14|6231.14|6230.71|6230.71|0
1634901790000|2021-10-22 11:23:10|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|0
1634901800000|2021-10-22 11:23:20|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|0
1634901810000|2021-10-22 11:23:30|6229.77|6229.77|6229.92|6229.92|6230.63|6230.63|6229.77|6229.77|0
1634901820000|2021-10-22 11:23:40|6230.16|6230.16|6230.16|6230.16|6230.16|6230.16|6230.16|6230.16|0
1634901830000|2021-10-22 11:23:50|6230.44|6230.44|6230.16|6230.16|6230.44|6230.44|6230.16|6230.16|0
1634901840000|2021-10-22 11:24:00|6230.44|6230.44|6230.23|6230.23|6230.44|6230.44|6230.23|6230.23|0
1634901880000|2021-10-22 11:24:40|6230.28|6230.28|6230.3|6230.3|6230.3|6230.3|6230.28|6230.28|0
1634901900000|2021-10-22 11:25:00|6229.82|6229.82|6229.82|6229.82|6229.82|6229.82|6229.82|6229.82|0
1634901910000|2021-10-22 11:25:10|6230.06|6230.06|6229.84|6229.84|6230.06|6230.06|6229.84|6229.84|0
1634901930000|2021-10-22 11:25:30|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|0
1634901940000|2021-10-22 11:25:40|6228.57|6228.57|6228.33|6228.33|6228.57|6228.57|6228.33|6228.33|0
1634901960000|2021-10-22 11:26:00|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6227.96|6227.96|0
1634901970000|2021-10-22 11:26:10|6228.26|6228.26|6226.56|6226.56|6228.26|6228.26|6226.56|6226.56|0
1634901980000|2021-10-22 11:26:20|6226.54|6226.54|6226.77|6226.77|6226.77|6226.77|6226.54|6226.54|0
1634901990000|2021-10-22 11:26:30|6226.76|6226.76|6226.28|6226.28|6226.76|6226.76|6226.28|6226.28|0
1634902010000|2021-10-22 11:26:50|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|0
1634902020000|2021-10-22 11:27:00|6226.3|6226.3|6226.3|6226.3|6226.3|6226.3|6226.3|6226.3|0
1634902030000|2021-10-22 11:27:10|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|0
1634902050000|2021-10-22 11:27:30|6226.32|6226.32|6226.55|6226.55|6226.55|6226.55|6226.32|6226.32|0
1634902070000|2021-10-22 11:27:50|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|0
1634902080000|2021-10-22 11:28:00|6227.03|6227.03|6227.03|6227.03|6227.03|6227.03|6227.03|6227.03|0
1634902090000|2021-10-22 11:28:10|6227.25|6227.25|6227.23|6227.23|6227.25|6227.25|6226.53|6226.53|0
1634902100000|2021-10-22 11:28:20|6227.52|6227.52|6227.52|6227.52|6227.52|6227.52|6227.52|6227.52|0
1634902170000|2021-10-22 11:29:30|6227.76|6227.76|6228.85|6228.85|6228.85|6228.85|6227.76|6227.76|0
1634902180000|2021-10-22 11:29:40|6229.14|6229.14|6229.35|6229.35|6229.35|6229.35|6229.06|6229.06|0
1634902190000|2021-10-22 11:29:50|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|0
1634902200000|2021-10-22 11:30:00|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|0
1634902210000|2021-10-22 11:30:10|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|0
1634902220000|2021-10-22 11:30:20|6230.9|6230.9|6231.11|6231.11|6231.11|6231.11|6230.9|6230.9|0
1634902230000|2021-10-22 11:30:30|6230.82|6230.82|6230.54|6230.54|6230.82|6230.82|6230.54|6230.54|0
1634902250000|2021-10-22 11:30:50|6230.56|6230.56|6230.57|6230.57|6230.57|6230.57|6230.56|6230.56|0
1634902260000|2021-10-22 11:31:00|6230.86|6230.86|6230.86|6230.86|6230.86|6230.86|6230.86|6230.86|0
1634902270000|2021-10-22 11:31:10|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|0
1634902330000|2021-10-22 11:32:10|6231.58|6231.58|6231.87|6231.87|6231.87|6231.87|6231.58|6231.58|0
1634902340000|2021-10-22 11:32:20|6232.99|6232.99|6233|6233|6233.22|6233.22|6232.99|6232.99|0
1634902350000|2021-10-22 11:32:30|6233.29|6233.29|6233.29|6233.29|6233.29|6233.29|6233.29|6233.29|0
1634902360000|2021-10-22 11:32:40|6232.67|6232.67|6232.67|6232.67|6232.88|6232.88|6232.67|6232.67|0
1634902370000|2021-10-22 11:32:50|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.67|6232.67|0
1634902380000|2021-10-22 11:33:00|6233.36|6233.36|6233.36|6233.36|6233.36|6233.36|6233.36|6233.36|0
1634902390000|2021-10-22 11:33:10|6232.93|6232.93|6231.81|6231.81|6232.93|6232.93|6231.81|6231.81|0
1634902400000|2021-10-22 11:33:20|6231.59|6231.59|6232.26|6232.26|6232.26|6232.26|6231.59|6231.59|0
1634902410000|2021-10-22 11:33:30|6232.5|6232.5|6230.88|6230.88|6232.5|6232.5|6230.88|6230.88|0
1634902420000|2021-10-22 11:33:40|6230.59|6230.59|6231.07|6231.07|6231.07|6231.07|6230.59|6230.59|0
1634902430000|2021-10-22 11:33:50|6231.64|6231.64|6232.07|6232.07|6232.07|6232.07|6231.64|6231.64|0
1634902440000|2021-10-22 11:34:00|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|0
1634902450000|2021-10-22 11:34:10|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|0
1634902460000|2021-10-22 11:34:20|6232.5|6232.5|6232.5|6232.5|6232.5|6232.5|6232.5|6232.5|0
1634902500000|2021-10-22 11:35:00|6232.56|6232.56|6232.87|6232.87|6232.87|6232.87|6232.56|6232.56|0
1634902520000|2021-10-22 11:35:20|6234.54|6234.54|6234.62|6234.62|6234.83|6234.83|6234.4|6234.4|0
1634902550000|2021-10-22 11:35:50|6234.33|6234.33|6234.33|6234.33|6234.33|6234.33|6234.04|6234.04|0
1634902590000|2021-10-22 11:36:30|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|0
1634902600000|2021-10-22 11:36:40|6234.62|6234.62|6234.88|6234.88|6234.88|6234.88|6234.62|6234.62|0
1634902610000|2021-10-22 11:36:50|6234.92|6234.92|6234.97|6234.97|6235.42|6235.42|6234.92|6234.92|0
1634902620000|2021-10-22 11:37:00|6234.49|6234.49|6234.49|6234.49|6234.49|6234.49|6234.49|6234.49|0
1634902650000|2021-10-22 11:37:30|6235.64|6235.64|6235.25|6235.25|6235.64|6235.64|6235.21|6235.21|0
1634902660000|2021-10-22 11:37:40|6235.68|6235.68|6235.46|6235.46|6235.68|6235.68|6235.25|6235.25|0
1634902670000|2021-10-22 11:37:50|6235.48|6235.48|6235.48|6235.48|6235.48|6235.48|6235.48|6235.48|0
1634902680000|2021-10-22 11:38:00|6235.43|6235.43|6235.43|6235.43|6235.43|6235.43|6235.43|6235.43|0
1634902690000|2021-10-22 11:38:10|6235.9|6235.9|6235.4|6235.4|6235.9|6235.9|6235.4|6235.4|0
1634902700000|2021-10-22 11:38:20|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|0
1634902730000|2021-10-22 11:38:50|6234.95|6234.95|6235|6235|6235|6235|6234.95|6234.95|0
1634902740000|2021-10-22 11:39:00|6235.06|6235.06|6235.45|6235.45|6235.45|6235.45|6235.06|6235.06|0
1634902750000|2021-10-22 11:39:10|6235.66|6235.66|6235.45|6235.45|6235.66|6235.66|6235.45|6235.45|0
1634902810000|2021-10-22 11:40:10|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|0
1634902910000|2021-10-22 11:41:50|6235.64|6235.64|6235.64|6235.64|6235.64|6235.64|6235.64|6235.64|0
1634902920000|2021-10-22 11:42:00|6235.35|6235.35|6235.62|6235.62|6235.62|6235.62|6235.33|6235.33|0
1634902930000|2021-10-22 11:42:10|6235.33|6235.33|6235.33|6235.33|6235.62|6235.62|6235.33|6235.33|0
1634902970000|2021-10-22 11:42:50|6234.75|6234.75|6234.81|6234.81|6234.81|6234.81|6234.75|6234.75|0
1634902980000|2021-10-22 11:43:00|6234.59|6234.59|6234.81|6234.81|6234.81|6234.81|6234.59|6234.59|0
1634902990000|2021-10-22 11:43:10|6234.57|6234.57|6234.57|6234.57|6234.57|6234.57|6234.57|6234.57|0
1634903000000|2021-10-22 11:43:20|6234.35|6234.35|6234.86|6234.86|6234.86|6234.86|6234.35|6234.35|0
1634903010000|2021-10-22 11:43:30|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|0
1634903020000|2021-10-22 11:43:40|6234.92|6234.92|6235.21|6235.21|6235.21|6235.21|6234.92|6234.92|0
1634903050000|2021-10-22 11:44:10|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|0
1634903060000|2021-10-22 11:44:20|6235.5|6235.5|6235.8|6235.8|6235.8|6235.8|6235.5|6235.5|0
1634903070000|2021-10-22 11:44:30|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|0
1634903100000|2021-10-22 11:45:00|6236.02|6236.02|6235.79|6235.79|6236.02|6236.02|6235.21|6235.21|0
1634903110000|2021-10-22 11:45:10|6235.5|6235.5|6235.5|6235.5|6235.5|6235.5|6235.5|6235.5|0
1634903120000|2021-10-22 11:45:20|6235.47|6235.47|6235.26|6235.26|6235.47|6235.47|6235.26|6235.26|0
1634903130000|2021-10-22 11:45:30|6235.32|6235.32|6235.32|6235.32|6235.32|6235.32|6235.32|6235.32|0
1634903150000|2021-10-22 11:45:50|6235.03|6235.03|6234.81|6234.81|6235.03|6235.03|6234.81|6234.81|0
1634903160000|2021-10-22 11:46:00|6234.52|6234.52|6234.76|6234.76|6234.76|6234.76|6234.52|6234.52|0
1634903180000|2021-10-22 11:46:20|6234.75|6234.75|6234.75|6234.75|6234.75|6234.75|6234.75|6234.75|0
1634903190000|2021-10-22 11:46:30|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|0
1634903200000|2021-10-22 11:46:40|6234.28|6234.28|6234.3|6234.3|6234.3|6234.3|6234.28|6234.28|0
1634903230000|2021-10-22 11:47:10|6234.58|6234.58|6234.58|6234.58|6234.58|6234.58|6234.58|6234.58|0
1634903250000|2021-10-22 11:47:30|6234.87|6234.87|6234.87|6234.87|6234.87|6234.87|6234.87|6234.87|0
1634903270000|2021-10-22 11:47:50|6234.89|6234.89|6234.85|6234.85|6234.89|6234.89|6234.85|6234.85|0
1634903280000|2021-10-22 11:48:00|6235.06|6235.06|6235.42|6235.42|6235.49|6235.49|6235.06|6235.06|0
1634903300000|2021-10-22 11:48:20|6235.41|6235.41|6235.19|6235.19|6235.41|6235.41|6235.19|6235.19|0
1634903340000|2021-10-22 11:49:00|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|0
1634903350000|2021-10-22 11:49:10|6235.45|6235.45|6235|6235|6235.45|6235.45|6235|6235|0
1634903370000|2021-10-22 11:49:30|6235.24|6235.24|6235.24|6235.24|6235.24|6235.24|6235.24|6235.24|0
1634903380000|2021-10-22 11:49:40|6235.45|6235.45|6235.22|6235.22|6235.45|6235.45|6235.22|6235.22|0
1634903400000|2021-10-22 11:50:00|6235.79|6235.79|6236.49|6236.49|6236.49|6236.49|6235.79|6235.79|0
1634903410000|2021-10-22 11:50:10|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|0
1634903420000|2021-10-22 11:50:20|6236.96|6236.96|6237.16|6237.16|6237.18|6237.18|6236.75|6236.75|0
1634903440000|2021-10-22 11:50:40|6238.02|6238.02|6238.98|6238.98|6238.98|6238.98|6238.02|6238.02|0
1634903460000|2021-10-22 11:51:00|6238.99|6238.99|6241.25|6241.25|6241.25|6241.25|6238.99|6238.99|0
1634903470000|2021-10-22 11:51:10|6241.21|6241.21|6241.79|6241.79|6241.79|6241.79|6241.21|6241.21|0
1634903490000|2021-10-22 11:51:30|6242.01|6242.01|6240.69|6240.69|6242.01|6242.01|6240.69|6240.69|0
1634903500000|2021-10-22 11:51:40|6240.91|6240.91|6240.91|6240.91|6240.91|6240.91|6240.69|6240.69|0
1634903510000|2021-10-22 11:51:50|6240.69|6240.69|6240.69|6240.69|6240.91|6240.91|6240.69|6240.69|0
1634903520000|2021-10-22 11:52:00|6240.45|6240.45|6239.42|6239.42|6240.45|6240.45|6239.42|6239.42|0
1634903530000|2021-10-22 11:52:10|6238.56|6238.56|6238.03|6238.03|6238.56|6238.56|6238.03|6238.03|0
1634903560000|2021-10-22 11:52:40|6238.46|6238.46|6238.03|6238.03|6238.46|6238.46|6238.03|6238.03|0
1634903570000|2021-10-22 11:52:50|6238.25|6238.25|6238.25|6238.25|6238.25|6238.25|6238.03|6238.03|0
1634903580000|2021-10-22 11:53:00|6238.03|6238.03|6238.61|6238.61|6238.83|6238.83|6238.03|6238.03|0
1634903590000|2021-10-22 11:53:10|6238.83|6238.83|6238.83|6238.83|6238.83|6238.83|6238.61|6238.61|0
1634903610000|2021-10-22 11:53:30|6238.59|6238.59|6239.17|6239.17|6239.17|6239.17|6238.59|6238.59|0
1634903630000|2021-10-22 11:53:50|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|0
1634903640000|2021-10-22 11:54:00|6239.17|6239.17|6239.19|6239.19|6239.19|6239.19|6239.17|6239.17|0
1634903650000|2021-10-22 11:54:10|6239.25|6239.25|6239.54|6239.54|6239.54|6239.54|6239.25|6239.25|0
1634903660000|2021-10-22 11:54:20|6239.82|6239.82|6240.06|6240.06|6240.3|6240.3|6239.82|6239.82|0
1634903670000|2021-10-22 11:54:30|6240.35|6240.35|6240.37|6240.37|6240.37|6240.37|6240.14|6240.14|0
1634903680000|2021-10-22 11:54:40|6240.59|6240.59|6240.59|6240.59|6240.8|6240.8|6240.59|6240.59|0
1634903690000|2021-10-22 11:54:50|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|0
1634903710000|2021-10-22 11:55:10|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|0
1634903720000|2021-10-22 11:55:20|6241.33|6241.33|6242.27|6242.27|6242.27|6242.27|6241.33|6241.33|0
1634903740000|2021-10-22 11:55:40|6243.13|6243.13|6242.84|6242.84|6243.13|6243.13|6242.84|6242.84|0
1634903750000|2021-10-22 11:55:50|6242.2|6242.2|6241.17|6241.17|6242.2|6242.2|6240.95|6240.95|0
1634903760000|2021-10-22 11:56:00|6240.88|6240.88|6240.66|6240.66|6240.88|6240.88|6240.66|6240.66|0
1634903770000|2021-10-22 11:56:10|6240.37|6240.37|6240.16|6240.16|6240.37|6240.37|6240.16|6240.16|0
1634903780000|2021-10-22 11:56:20|6239.87|6239.87|6240.3|6240.3|6240.3|6240.3|6239.87|6239.87|0
1634903790000|2021-10-22 11:56:30|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|0
1634903830000|2021-10-22 11:57:10|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|0
1634903840000|2021-10-22 11:57:20|6240.25|6240.25|6239.24|6239.24|6240.25|6240.25|6239.24|6239.24|0
1634903860000|2021-10-22 11:57:40|6239|6239|6239|6239|6239|6239|6239|6239|0
1634903900000|2021-10-22 11:58:20|6238.79|6238.79|6238.99|6238.99|6238.99|6238.99|6238.77|6238.77|0
1634903910000|2021-10-22 11:58:30|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|0
1634903920000|2021-10-22 11:58:40|6238.25|6238.25|6238.53|6238.53|6238.53|6238.53|6238.25|6238.25|0
1634903960000|2021-10-22 11:59:20|6238.96|6238.96|6238.75|6238.75|6238.96|6238.96|6238.75|6238.75|0
1634903970000|2021-10-22 11:59:30|6238.53|6238.53|6238.53|6238.53|6238.53|6238.53|6238.53|6238.53|0
1634903990000|2021-10-22 11:59:50|6238.75|6238.75|6238.75|6238.75|6238.75|6238.75|6238.75|6238.75|0
1634904010000|2021-10-22 12:00:10|6238.8|6238.8|6238.8|6238.8|6238.8|6238.8|6238.8|6238.8|0
1634904020000|2021-10-22 12:00:20|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|0
1634904030000|2021-10-22 12:00:30|6238.72|6238.72|6238.72|6238.72|6238.94|6238.94|6238.51|6238.51|0
1634904050000|2021-10-22 12:00:50|6239.01|6239.01|6239.01|6239.01|6239.01|6239.01|6238.8|6238.8|0
1634904070000|2021-10-22 12:01:10|6238.8|6238.8|6239.01|6239.01|6239.01|6239.01|6238.8|6238.8|0
1634904080000|2021-10-22 12:01:20|6238.8|6238.8|6237.05|6237.05|6238.8|6238.8|6237.05|6237.05|0
1634904120000|2021-10-22 12:02:00|6237.29|6237.29|6237.07|6237.07|6237.29|6237.29|6237.07|6237.07|0
1634904130000|2021-10-22 12:02:10|6236.86|6236.86|6236.58|6236.58|6236.86|6236.86|6236.57|6236.57|0
1634904140000|2021-10-22 12:02:20|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|0
1634904150000|2021-10-22 12:02:30|6236.58|6236.58|6236.35|6236.35|6236.63|6236.63|6236.35|6236.35|0
1634904180000|2021-10-22 12:03:00|6236.06|6236.06|6236.06|6236.06|6236.06|6236.06|6236.06|6236.06|0
1634904190000|2021-10-22 12:03:10|6236.27|6236.27|6236.7|6236.7|6236.7|6236.7|6236.27|6236.27|0
1634904200000|2021-10-22 12:03:20|6236.67|6236.67|6236.46|6236.46|6236.67|6236.67|6236.46|6236.46|0
1634904210000|2021-10-22 12:03:30|6236.42|6236.42|6236.41|6236.41|6236.42|6236.42|6236.41|6236.41|0
1634904220000|2021-10-22 12:03:40|6236.91|6236.91|6236.91|6236.91|6236.91|6236.91|6236.91|6236.91|0
1634904230000|2021-10-22 12:03:50|6236.63|6236.63|6236.34|6236.34|6236.63|6236.63|6236.34|6236.34|0
1634904240000|2021-10-22 12:04:00|6235.59|6235.59|6235.57|6235.57|6235.59|6235.59|6235.57|6235.57|0
1634904280000|2021-10-22 12:04:40|6235.78|6235.78|6236.07|6236.07|6236.07|6236.07|6235.78|6235.78|0
1634904320000|2021-10-22 12:05:20|6236.36|6236.36|6236.85|6236.85|6236.85|6236.85|6236.36|6236.36|0
1634904330000|2021-10-22 12:05:30|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|0
1634904340000|2021-10-22 12:05:40|6237.33|6237.33|6237.11|6237.11|6237.33|6237.33|6237.11|6237.11|0
1634904360000|2021-10-22 12:06:00|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|0
1634904370000|2021-10-22 12:06:10|6236.18|6236.18|6234.61|6234.61|6236.18|6236.18|6234.61|6234.61|0
1634904380000|2021-10-22 12:06:20|6234.18|6234.18|6234.33|6234.33|6234.61|6234.61|6234.18|6234.18|0
1634904390000|2021-10-22 12:06:30|6234.31|6234.31|6234.37|6234.37|6234.37|6234.37|6234.3|6234.3|0
1634904400000|2021-10-22 12:06:40|6233.79|6233.79|6233.79|6233.79|6233.79|6233.79|6233.79|6233.79|0
1634904410000|2021-10-22 12:06:50|6234.01|6234.01|6234.68|6234.68|6234.68|6234.68|6233.91|6233.91|0
1634904420000|2021-10-22 12:07:00|6234.1|6234.1|6234.39|6234.39|6234.39|6234.39|6234.1|6234.1|0
1634904440000|2021-10-22 12:07:20|6235.66|6235.66|6235.42|6235.42|6235.66|6235.66|6235.42|6235.42|0
1634904450000|2021-10-22 12:07:30|6234.73|6234.73|6235.42|6235.42|6235.42|6235.42|6234.73|6234.73|0
1634904470000|2021-10-22 12:07:50|6235.45|6235.45|6235.45|6235.45|6235.74|6235.74|6235.45|6235.45|0
1634904480000|2021-10-22 12:08:00|6235.69|6235.69|6235.23|6235.23|6235.69|6235.69|6235.23|6235.23|0
1634904500000|2021-10-22 12:08:20|6235.27|6235.27|6235.27|6235.27|6235.27|6235.27|6235.27|6235.27|0
1634904510000|2021-10-22 12:08:30|6235.03|6235.03|6234.34|6234.34|6235.03|6235.03|6234.34|6234.34|0
1634904520000|2021-10-22 12:08:40|6234.05|6234.05|6234.27|6234.27|6234.27|6234.27|6234.05|6234.05|0
1634904530000|2021-10-22 12:08:50|6234.48|6234.48|6234.48|6234.48|6234.48|6234.48|6234.48|6234.48|0
1634904540000|2021-10-22 12:09:00|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|0
1634904550000|2021-10-22 12:09:10|6234.48|6234.48|6233.26|6233.26|6234.48|6234.48|6233.26|6233.26|0
1634904560000|2021-10-22 12:09:20|6233.23|6233.23|6233.02|6233.02|6233.23|6233.23|6233.02|6233.02|0
1634904590000|2021-10-22 12:09:50|6232.44|6232.44|6232.44|6232.44|6232.44|6232.44|6232.44|6232.44|0
1634904600000|2021-10-22 12:10:00|6232.4|6232.4|6231.68|6231.68|6232.4|6232.4|6231.68|6231.68|0
1634904610000|2021-10-22 12:10:10|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|0
1634904620000|2021-10-22 12:10:20|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|0
1634904640000|2021-10-22 12:10:40|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|0
1634904650000|2021-10-22 12:10:50|6231.67|6231.67|6231.67|6231.67|6231.67|6231.67|6231.67|6231.67|0
1634904660000|2021-10-22 12:11:00|6231.89|6231.89|6231.89|6231.89|6231.89|6231.89|6231.89|6231.89|0
1634904680000|2021-10-22 12:11:20|6231.87|6231.87|6231.87|6231.87|6231.87|6231.87|6231.87|6231.87|0
1634904700000|2021-10-22 12:11:40|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|0
1634904710000|2021-10-22 12:11:50|6231.42|6231.42|6231.65|6231.65|6231.65|6231.65|6231.42|6231.42|0
1634904720000|2021-10-22 12:12:00|6231.36|6231.36|6230.21|6230.21|6231.36|6231.36|6230.21|6230.21|0
1634904730000|2021-10-22 12:12:10|6229.92|6229.92|6228.87|6228.87|6229.92|6229.92|6228.87|6228.87|0
1634904750000|2021-10-22 12:12:30|6229.11|6229.11|6229.12|6229.12|6229.12|6229.12|6229.11|6229.11|0
1634904760000|2021-10-22 12:12:40|6229.7|6229.7|6229.7|6229.7|6229.7|6229.7|6229.7|6229.7|0
1634904770000|2021-10-22 12:12:50|6230.34|6230.34|6230.58|6230.58|6230.58|6230.58|6230.34|6230.34|0
1634904780000|2021-10-22 12:13:00|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|0
1634904790000|2021-10-22 12:13:10|6229.79|6229.79|6230.96|6230.96|6230.96|6230.96|6229.79|6229.79|0
1634904800000|2021-10-22 12:13:20|6230.93|6230.93|6230.86|6230.86|6230.93|6230.93|6230.86|6230.86|0
1634904810000|2021-10-22 12:13:30|6230.43|6230.43|6230.88|6230.88|6230.88|6230.88|6230.43|6230.43|0
1634904840000|2021-10-22 12:14:00|6230.92|6230.92|6230.29|6230.29|6230.93|6230.93|6230.29|6230.29|0
1634904850000|2021-10-22 12:14:10|6230.3|6230.3|6230.73|6230.73|6230.73|6230.73|6230.3|6230.3|0
1634904860000|2021-10-22 12:14:20|6231.31|6231.31|6231.29|6231.29|6231.31|6231.31|6231.29|6231.29|0
1634904880000|2021-10-22 12:14:40|6231.58|6231.58|6231.8|6231.8|6231.8|6231.8|6231.58|6231.58|0
1634904900000|2021-10-22 12:15:00|6232.08|6232.08|6232.06|6232.06|6232.08|6232.08|6232.06|6232.06|0
1634904910000|2021-10-22 12:15:10|6232.03|6232.03|6232.96|6232.96|6232.96|6232.96|6232.03|6232.03|0
1634904920000|2021-10-22 12:15:20|6232.94|6232.94|6232.73|6232.73|6232.94|6232.94|6232.73|6232.73|0
1634904960000|2021-10-22 12:16:00|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|0
1634904970000|2021-10-22 12:16:10|6232.73|6232.73|6232.66|6232.66|6232.73|6232.73|6232.66|6232.66|0
1634904990000|2021-10-22 12:16:30|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|0
1634905000000|2021-10-22 12:16:40|6232.43|6232.43|6232|6232|6232.43|6232.43|6232|6232|0
1634905020000|2021-10-22 12:17:00|6232.29|6232.29|6232.58|6232.58|6232.58|6232.58|6232.29|6232.29|0
1634905040000|2021-10-22 12:17:20|6233.01|6233.01|6233|6233|6233.01|6233.01|6233|6233|0
1634905050000|2021-10-22 12:17:30|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|0
1634905070000|2021-10-22 12:17:50|6232.45|6232.45|6232.45|6232.45|6232.45|6232.45|6232.45|6232.45|0
1634905080000|2021-10-22 12:18:00|6232.16|6232.16|6232.16|6232.16|6232.16|6232.16|6232.16|6232.16|0
1634905110000|2021-10-22 12:18:30|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|0
1634905120000|2021-10-22 12:18:40|6230.75|6230.75|6230.53|6230.53|6230.75|6230.75|6230.53|6230.53|0
1634905130000|2021-10-22 12:18:50|6230.77|6230.77|6230.77|6230.77|6230.77|6230.77|6230.77|6230.77|0
1634905140000|2021-10-22 12:19:00|6230.81|6230.81|6230.81|6230.81|6230.81|6230.81|6230.81|6230.81|0
1634905170000|2021-10-22 12:19:30|6230.57|6230.57|6230.57|6230.57|6230.57|6230.57|6230.57|6230.57|0
1634905180000|2021-10-22 12:19:40|6231.15|6231.15|6231.67|6231.67|6231.67|6231.67|6231.15|6231.15|0
1634905190000|2021-10-22 12:19:50|6231.39|6231.39|6231.15|6231.15|6231.39|6231.39|6231.15|6231.15|0
1634905210000|2021-10-22 12:20:10|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|0
1634905220000|2021-10-22 12:20:20|6230.87|6230.87|6231.3|6231.3|6231.3|6231.3|6230.87|6230.87|0
1634905230000|2021-10-22 12:20:30|6231.01|6231.01|6230.54|6230.54|6231.01|6231.01|6230.54|6230.54|0
1634905240000|2021-10-22 12:20:40|6230.32|6230.32|6227.1|6227.1|6230.56|6230.56|6227.1|6227.1|0
1634905250000|2021-10-22 12:20:50|6227.11|6227.11|6227.1|6227.1|6227.14|6227.14|6227.1|6227.1|0
1634905260000|2021-10-22 12:21:00|6227.09|6227.09|6227.04|6227.04|6227.09|6227.09|6227.04|6227.04|0
1634905270000|2021-10-22 12:21:10|6225.13|6225.13|6224.27|6224.27|6225.13|6225.13|6224.27|6224.27|0
1634905280000|2021-10-22 12:21:20|6224.25|6224.25|6223.38|6223.38|6224.25|6224.25|6223.38|6223.38|0
1634905290000|2021-10-22 12:21:30|6221.66|6221.66|6221.8|6221.8|6221.8|6221.8|6221.37|6221.37|0
1634905310000|2021-10-22 12:21:50|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|0
1634905330000|2021-10-22 12:22:10|6221.82|6221.82|6221.79|6221.79|6221.82|6221.82|6221.78|6221.78|0
1634905340000|2021-10-22 12:22:20|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|0
1634905360000|2021-10-22 12:22:40|6221.22|6221.22|6222.1|6222.1|6222.1|6222.1|6221.22|6221.22|0
1634905370000|2021-10-22 12:22:50|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|0
1634905380000|2021-10-22 12:23:00|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|0
1634905390000|2021-10-22 12:23:10|6222.08|6222.08|6222.08|6222.08|6222.08|6222.08|6222.08|6222.08|0
1634905430000|2021-10-22 12:23:50|6222.06|6222.06|6221.49|6221.49|6222.08|6222.08|6221.49|6221.49|0
1634905440000|2021-10-22 12:24:00|6221.01|6221.01|6221.03|6221.03|6221.03|6221.03|6221.01|6221.01|0
1634905450000|2021-10-22 12:24:10|6221.02|6221.02|6221.06|6221.06|6221.06|6221.06|6221.02|6221.02|0
1634905490000|2021-10-22 12:24:50|6221.29|6221.29|6222.74|6222.74|6222.74|6222.74|6221.29|6221.29|0
1634905500000|2021-10-22 12:25:00|6222.75|6222.75|6223.02|6223.02|6223.04|6223.04|6222.75|6222.75|0
1634905510000|2021-10-22 12:25:10|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6222.73|6222.73|0
1634905520000|2021-10-22 12:25:20|6223.6|6223.6|6223.89|6223.89|6224.18|6224.18|6223.6|6223.6|0
1634905530000|2021-10-22 12:25:30|6224.18|6224.18|6223.6|6223.6|6224.18|6224.18|6223.6|6223.6|0
1634905540000|2021-10-22 12:25:40|6223.84|6223.84|6222.39|6222.39|6224.05|6224.05|6222.39|6222.39|0
1634905550000|2021-10-22 12:25:50|6221.92|6221.92|6222.11|6222.11|6222.13|6222.13|6221.92|6221.92|0
1634905560000|2021-10-22 12:26:00|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|0
1634905580000|2021-10-22 12:26:20|6221.87|6221.87|6222.08|6222.08|6222.33|6222.33|6221.87|6221.87|0
1634905600000|2021-10-22 12:26:40|6221.86|6221.86|6222.08|6222.08|6222.08|6222.08|6221.86|6221.86|0
1634905610000|2021-10-22 12:26:50|6222.36|6222.36|6223.18|6223.18|6223.18|6223.18|6222.36|6222.36|0
1634905620000|2021-10-22 12:27:00|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|0
1634905640000|2021-10-22 12:27:20|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|0
1634905660000|2021-10-22 12:27:40|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|0
1634905670000|2021-10-22 12:27:50|6223.61|6223.61|6223.03|6223.03|6223.61|6223.61|6223.03|6223.03|0
1634905680000|2021-10-22 12:28:00|6223.32|6223.32|6223.34|6223.34|6223.34|6223.34|6223.12|6223.12|0
1634905700000|2021-10-22 12:28:20|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|0
1634905710000|2021-10-22 12:28:30|6223.36|6223.36|6224.44|6224.44|6224.44|6224.44|6223.14|6223.14|0
1634905720000|2021-10-22 12:28:40|6224.66|6224.66|6224.44|6224.44|6224.66|6224.66|6224.44|6224.44|0
1634905730000|2021-10-22 12:28:50|6224.66|6224.66|6224.66|6224.66|6224.66|6224.66|6224.66|6224.66|0
1634905740000|2021-10-22 12:29:00|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|0
1634905750000|2021-10-22 12:29:10|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|0
1634905770000|2021-10-22 12:29:30|6224.9|6224.9|6224.45|6224.45|6224.9|6224.9|6224.45|6224.45|0
1634905780000|2021-10-22 12:29:40|6224.74|6224.74|6224.74|6224.74|6224.74|6224.74|6224.74|6224.74|0
1634905790000|2021-10-22 12:29:50|6224.45|6224.45|6224.74|6224.74|6224.74|6224.74|6224.45|6224.45|0
1634905800000|2021-10-22 12:30:00|6224.5|6224.5|6224.5|6224.5|6224.5|6224.5|6224.07|6224.07|0
1634905830000|2021-10-22 12:30:30|6224.21|6224.21|6225.23|6225.23|6225.23|6225.23|6223.64|6223.64|0
1634905850000|2021-10-22 12:30:50|6225.81|6225.81|6226.05|6226.05|6226.05|6226.05|6225.81|6225.81|0
1634905860000|2021-10-22 12:31:00|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|0
1634905870000|2021-10-22 12:31:10|6226.5|6226.5|6227.02|6227.02|6227.02|6227.02|6226.5|6226.5|0
1634905890000|2021-10-22 12:31:30|6227.45|6227.45|6227.68|6227.68|6227.69|6227.69|6227.45|6227.45|0
1634905920000|2021-10-22 12:32:00|6227.69|6227.69|6227.26|6227.26|6227.69|6227.69|6227.26|6227.26|0
1634905930000|2021-10-22 12:32:10|6227.22|6227.22|6227.22|6227.22|6227.22|6227.22|6227.22|6227.22|0
1634905990000|2021-10-22 12:33:10|6227.42|6227.42|6226.69|6226.69|6227.42|6227.42|6226.69|6226.69|0
1634906000000|2021-10-22 12:33:20|6225.5|6225.5|6228.66|6228.66|6228.66|6228.66|6224.69|6224.69|0
1634906010000|2021-10-22 12:33:30|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|0
1634906020000|2021-10-22 12:33:40|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|0
1634906030000|2021-10-22 12:33:50|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|0
1634906040000|2021-10-22 12:34:00|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|0
1634906050000|2021-10-22 12:34:10|6229.01|6229.01|6229.01|6229.01|6229.01|6229.01|6229.01|6229.01|0
1634906070000|2021-10-22 12:34:30|6228.37|6228.37|6228.37|6228.37|6228.37|6228.37|6228.37|6228.37|0
1634906080000|2021-10-22 12:34:40|6228.35|6228.35|6227.77|6227.77|6228.35|6228.35|6227.77|6227.77|0
1634906090000|2021-10-22 12:34:50|6227.79|6227.79|6227.8|6227.8|6227.8|6227.8|6227.79|6227.79|0
1634906100000|2021-10-22 12:35:00|6227.78|6227.78|6227.23|6227.23|6227.78|6227.78|6226.35|6226.35|0
1634906110000|2021-10-22 12:35:10|6226.51|6226.51|6226.51|6226.51|6226.51|6226.51|6226.51|6226.51|0
1634906120000|2021-10-22 12:35:20|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|0
1634906130000|2021-10-22 12:35:30|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|0
1634906140000|2021-10-22 12:35:40|6227|6227|6226.28|6226.28|6227|6227|6226.28|6226.28|0
1634906150000|2021-10-22 12:35:50|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|0
1634906180000|2021-10-22 12:36:20|6227.51|6227.51|6227.51|6227.51|6227.51|6227.51|6227.51|6227.51|0
1634906200000|2021-10-22 12:36:40|6227.72|6227.72|6226.38|6226.38|6227.72|6227.72|6226.16|6226.16|0
1634906220000|2021-10-22 12:37:00|6226.44|6226.44|6225.68|6225.68|6226.44|6226.44|6225.68|6225.68|0
1634906230000|2021-10-22 12:37:10|6225.25|6225.25|6226.31|6226.31|6226.74|6226.74|6225.23|6225.23|0
1634906240000|2021-10-22 12:37:20|6226.53|6226.53|6226.07|6226.07|6226.53|6226.53|6226.07|6226.07|0
1634906250000|2021-10-22 12:37:30|6225.64|6225.64|6225.64|6225.64|6225.64|6225.64|6225.64|6225.64|0
1634906260000|2021-10-22 12:37:40|6225.35|6225.35|6224.88|6224.88|6225.35|6225.35|6224.88|6224.88|0
1634906280000|2021-10-22 12:38:00|6224.78|6224.78|6223.73|6223.73|6224.78|6224.78|6223.73|6223.73|0
1634906290000|2021-10-22 12:38:10|6223.44|6223.44|6222.71|6222.71|6223.44|6223.44|6222.71|6222.71|0
1634906300000|2021-10-22 12:38:20|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|0
1634906310000|2021-10-22 12:38:30|6223.14|6223.14|6222.93|6222.93|6223.14|6223.14|6222.93|6222.93|0
1634906320000|2021-10-22 12:38:40|6223.14|6223.14|6223.14|6223.14|6223.14|6223.14|6223.14|6223.14|0
1634906340000|2021-10-22 12:39:00|6223.1|6223.1|6222.6|6222.6|6223.13|6223.13|6222.31|6222.31|0
1634906350000|2021-10-22 12:39:10|6222.31|6222.31|6221.45|6221.45|6222.31|6222.31|6221.45|6221.45|0
1634906360000|2021-10-22 12:39:20|6221.66|6221.66|6221.63|6221.63|6221.66|6221.66|6221.63|6221.63|0
1634906370000|2021-10-22 12:39:30|6221.34|6221.34|6221.34|6221.34|6221.34|6221.34|6221.34|6221.34|0
1634906380000|2021-10-22 12:39:40|6221.05|6221.05|6220.81|6220.81|6221.05|6221.05|6220.81|6220.81|0
1634906410000|2021-10-22 12:40:10|6221.1|6221.1|6220.81|6220.81|6221.1|6221.1|6220.59|6220.59|0
1634906420000|2021-10-22 12:40:20|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|0
1634906430000|2021-10-22 12:40:30|6220.31|6220.31|6219.7|6219.7|6220.31|6220.31|6219.7|6219.7|0
1634906440000|2021-10-22 12:40:40|6219.2|6219.2|6218.77|6218.77|6219.2|6219.2|6218.77|6218.77|0
1634906450000|2021-10-22 12:40:50|6218.34|6218.34|6218.51|6218.51|6218.56|6218.56|6218.34|6218.34|0
1634906460000|2021-10-22 12:41:00|6218.42|6218.42|6218.2|6218.2|6218.42|6218.42|6218.2|6218.2|0
1634906470000|2021-10-22 12:41:10|6218.21|6218.21|6218.23|6218.23|6218.23|6218.23|6218.21|6218.21|0
1634906480000|2021-10-22 12:41:20|6218.24|6218.24|6217.61|6217.61|6218.24|6218.24|6217.38|6217.38|0
1634906490000|2021-10-22 12:41:30|6217.62|6217.62|6217.33|6217.33|6217.62|6217.62|6217.33|6217.33|0
1634906500000|2021-10-22 12:41:40|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|0
1634906510000|2021-10-22 12:41:50|6217.84|6217.84|6216.45|6216.45|6217.84|6217.84|6216.45|6216.45|0
1634906520000|2021-10-22 12:42:00|6217.81|6217.81|6217.57|6217.57|6217.81|6217.81|6217.57|6217.57|0
1634906530000|2021-10-22 12:42:10|6217.81|6217.81|6217.81|6217.81|6217.81|6217.81|6217.81|6217.81|0
1634906540000|2021-10-22 12:42:20|6218.1|6218.1|6218.1|6218.1|6218.1|6218.1|6218.1|6218.1|0
1634906550000|2021-10-22 12:42:30|6218.07|6218.07|6217.81|6217.81|6218.07|6218.07|6217.81|6217.81|0
1634906570000|2021-10-22 12:42:50|6218.1|6218.1|6219.22|6219.22|6219.24|6219.24|6218.1|6218.1|0
1634906580000|2021-10-22 12:43:00|6219.43|6219.43|6219.2|6219.2|6219.43|6219.43|6219.2|6219.2|0
1634906590000|2021-10-22 12:43:10|6219.42|6219.42|6219.42|6219.42|6219.42|6219.42|6219.42|6219.42|0
1634906600000|2021-10-22 12:43:20|6219.43|6219.43|6219.41|6219.41|6219.43|6219.43|6219.41|6219.41|0
1634906630000|2021-10-22 12:43:50|6219.63|6219.63|6219.82|6219.82|6220.03|6220.03|6219.63|6219.63|0
1634906640000|2021-10-22 12:44:00|6220.03|6220.03|6218.55|6218.55|6220.03|6220.03|6218.55|6218.55|0
1634906650000|2021-10-22 12:44:10|6218.12|6218.12|6217.14|6217.14|6218.33|6218.33|6216.71|6216.71|0
1634906660000|2021-10-22 12:44:20|6216.92|6216.92|6217.1|6217.1|6217.38|6217.38|6216.92|6216.92|0
1634906680000|2021-10-22 12:44:40|6217.08|6217.08|6216.22|6216.22|6217.08|6217.08|6216.22|6216.22|0
1634906690000|2021-10-22 12:44:50|6216.2|6216.2|6216.78|6216.78|6216.78|6216.78|6216.2|6216.2|0
1634906710000|2021-10-22 12:45:10|6217.07|6217.07|6217.5|6217.5|6217.5|6217.5|6217.07|6217.07|0
1634906720000|2021-10-22 12:45:20|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|0
1634906730000|2021-10-22 12:45:30|6217.5|6217.5|6217.13|6217.13|6217.5|6217.5|6216.92|6216.92|0
1634906740000|2021-10-22 12:45:40|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|0
1634906750000|2021-10-22 12:45:50|6217.41|6217.41|6216|6216|6217.41|6217.41|6216|6216|0
1634906760000|2021-10-22 12:46:00|6215.25|6215.25|6215.25|6215.25|6215.25|6215.25|6215.04|6215.04|0
1634906770000|2021-10-22 12:46:10|6215.47|6215.47|6216.26|6216.26|6216.26|6216.26|6215.04|6215.04|0
1634906780000|2021-10-22 12:46:20|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|0
1634906790000|2021-10-22 12:46:30|6216.23|6216.23|6218.43|6218.43|6218.43|6218.43|6216.23|6216.23|0
1634906810000|2021-10-22 12:46:50|6218.65|6218.65|6218.43|6218.43|6218.65|6218.65|6218.43|6218.43|0
1634906820000|2021-10-22 12:47:00|6218.47|6218.47|6218.02|6218.02|6218.47|6218.47|6218.02|6218.02|0
1634906830000|2021-10-22 12:47:10|6218.31|6218.31|6217.98|6217.98|6218.31|6218.31|6217.73|6217.73|0
1634906850000|2021-10-22 12:47:30|6218.01|6218.01|6219.12|6219.12|6219.12|6219.12|6217.98|6217.98|0
1634906870000|2021-10-22 12:47:50|6219.33|6219.33|6218.69|6218.69|6219.33|6219.33|6218.69|6218.69|0
1634906880000|2021-10-22 12:48:00|6218.9|6218.9|6218.92|6218.92|6218.92|6218.92|6218.9|6218.9|0
1634906890000|2021-10-22 12:48:10|6218.9|6218.9|6219.43|6219.43|6219.43|6219.43|6218.9|6218.9|0
1634906900000|2021-10-22 12:48:20|6219.67|6219.67|6219.67|6219.67|6219.67|6219.67|6219.67|6219.67|0
1634906920000|2021-10-22 12:48:40|6219.69|6219.69|6220.1|6220.1|6220.1|6220.1|6219.67|6219.67|0
1634906950000|2021-10-22 12:49:10|6220.77|6220.77|6220.79|6220.79|6220.79|6220.79|6220.77|6220.77|0
1634906960000|2021-10-22 12:49:20|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|0
1634906970000|2021-10-22 12:49:30|6220.86|6220.86|6220.65|6220.65|6220.86|6220.86|6220.65|6220.65|0
1634906980000|2021-10-22 12:49:40|6220|6220|6220.86|6220.86|6220.86|6220.86|6220|6220|0
1634906990000|2021-10-22 12:49:50|6221.08|6221.08|6221.08|6221.08|6221.08|6221.08|6221.08|6221.08|0
1634907000000|2021-10-22 12:50:00|6221.09|6221.09|6220.69|6220.69|6221.78|6221.78|6220.34|6220.34|0
1634907030000|2021-10-22 12:50:30|6221.27|6221.27|6222.13|6222.13|6222.13|6222.13|6221.27|6221.27|0
1634907040000|2021-10-22 12:50:40|6222.34|6222.34|6223.03|6223.03|6223.03|6223.03|6222.34|6222.34|0
1634907050000|2021-10-22 12:50:50|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|0
1634907060000|2021-10-22 12:51:00|6223.65|6223.65|6222.04|6222.04|6223.66|6223.66|6222|6222|0
1634907070000|2021-10-22 12:51:10|6222.05|6222.05|6222.36|6222.36|6222.36|6222.36|6222.05|6222.05|0
1634907080000|2021-10-22 12:51:20|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.06|6222.06|0
1634907090000|2021-10-22 12:51:30|6222.06|6222.06|6222|6222|6222.07|6222.07|6222|6222|0
1634907100000|2021-10-22 12:51:40|6221.99|6221.99|6221.05|6221.05|6221.99|6221.99|6221.05|6221.05|0
1634907120000|2021-10-22 12:52:00|6221.01|6221.01|6221.58|6221.58|6221.58|6221.58|6221.01|6221.01|0
1634907130000|2021-10-22 12:52:10|6221.62|6221.62|6223.99|6223.99|6224.18|6224.18|6221.62|6221.62|0
1634907140000|2021-10-22 12:52:20|6224.05|6224.05|6224.09|6224.09|6224.09|6224.09|6224.05|6224.05|0
1634907150000|2021-10-22 12:52:30|6223.8|6223.8|6223.37|6223.37|6223.8|6223.8|6223.37|6223.37|0
1634907160000|2021-10-22 12:52:40|6223.35|6223.35|6223.86|6223.86|6224.07|6224.07|6223.35|6223.35|0
1634907190000|2021-10-22 12:53:10|6223.87|6223.87|6224.16|6224.16|6224.16|6224.16|6223.87|6223.87|0
1634907220000|2021-10-22 12:53:40|6224.13|6224.13|6224.13|6224.13|6224.13|6224.13|6224.13|6224.13|0
1634907230000|2021-10-22 12:53:50|6223.7|6223.7|6222.98|6222.98|6223.7|6223.7|6222.98|6222.98|0
1634907250000|2021-10-22 12:54:10|6222.69|6222.69|6222.73|6222.73|6222.73|6222.73|6222.69|6222.69|0
1634907260000|2021-10-22 12:54:20|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|0
1634907270000|2021-10-22 12:54:30|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|0
1634907280000|2021-10-22 12:54:40|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|0
1634907290000|2021-10-22 12:54:50|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|0
1634907300000|2021-10-22 12:55:00|6222.55|6222.55|6222.55|6222.55|6222.55|6222.55|6222.55|6222.55|0
1634907310000|2021-10-22 12:55:10|6222.79|6222.79|6223.72|6223.72|6224.01|6224.01|6222.79|6222.79|0
1634907340000|2021-10-22 12:55:40|6223.07|6223.07|6223.5|6223.5|6223.5|6223.5|6223.07|6223.07|0
1634907350000|2021-10-22 12:55:50|6222.64|6222.64|6223.29|6223.29|6223.29|6223.29|6222.61|6222.61|0
1634907370000|2021-10-22 12:56:10|6223.31|6223.31|6223.29|6223.29|6223.31|6223.31|6223.29|6223.29|0
1634907380000|2021-10-22 12:56:20|6223.28|6223.28|6223.56|6223.56|6223.56|6223.56|6223.28|6223.28|0
1634907420000|2021-10-22 12:57:00|6223.77|6223.77|6223.53|6223.53|6223.77|6223.77|6223.53|6223.53|0
1634907430000|2021-10-22 12:57:10|6223.24|6223.24|6223.53|6223.53|6223.53|6223.53|6223.24|6223.24|0
1634907440000|2021-10-22 12:57:20|6223.32|6223.32|6223.55|6223.55|6223.55|6223.55|6223.32|6223.32|0
1634907450000|2021-10-22 12:57:30|6223.79|6223.79|6223.79|6223.79|6223.79|6223.79|6223.57|6223.57|0
1634907470000|2021-10-22 12:57:50|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|6223.57|0
1634907480000|2021-10-22 12:58:00|6222.64|6222.64|6222.71|6222.71|6222.71|6222.71|6222.64|6222.64|0
1634907490000|2021-10-22 12:58:10|6222.73|6222.73|6222.76|6222.76|6222.76|6222.76|6222.73|6222.73|0
1634907500000|2021-10-22 12:58:20|6222.78|6222.78|6223.1|6223.1|6223.1|6223.1|6222.78|6222.78|0
1634907510000|2021-10-22 12:58:30|6223.31|6223.31|6223.84|6223.84|6223.84|6223.84|6223.26|6223.26|0
1634907520000|2021-10-22 12:58:40|6223.55|6223.55|6223.55|6223.55|6223.55|6223.55|6223.55|6223.55|0
1634907560000|2021-10-22 12:59:20|6223.98|6223.98|6224.41|6224.41|6224.41|6224.41|6223.98|6223.98|0
1634907570000|2021-10-22 12:59:30|6224.2|6224.2|6224.97|6224.97|6224.97|6224.97|6224.2|6224.2|0
1634907580000|2021-10-22 12:59:40|6225.26|6225.26|6225.26|6225.26|6225.26|6225.26|6225.26|6225.26|0
1634907590000|2021-10-22 12:59:50|6225.55|6225.55|6226.01|6226.01|6226.37|6226.37|6225.26|6225.26|0
1634907600000|2021-10-22 13:00:00|6226.02|6226.02|6226.34|6226.34|6226.62|6226.62|6225.81|6225.81|0
1634907610000|2021-10-22 13:00:10|6226.1|6226.1|6227.04|6227.04|6227.04|6227.04|6225.88|6225.88|0
1634907620000|2021-10-22 13:00:20|6226.46|6226.46|6226.46|6226.46|6226.75|6226.75|6226.24|6226.24|0
1634907630000|2021-10-22 13:00:30|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|0
1634907650000|2021-10-22 13:00:50|6226.24|6226.24|6225.9|6225.9|6226.24|6226.24|6225.52|6225.52|0
1634907660000|2021-10-22 13:01:00|6226.33|6226.33|6226.08|6226.08|6226.58|6226.58|6226.08|6226.08|0
1634907670000|2021-10-22 13:01:10|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|0
1634907680000|2021-10-22 13:01:20|6226.08|6226.08|6226.1|6226.1|6226.1|6226.1|6226.08|6226.08|0
1634907690000|2021-10-22 13:01:30|6226.33|6226.33|6226.62|6226.62|6226.62|6226.62|6226.33|6226.33|0
1634907700000|2021-10-22 13:01:40|6226.63|6226.63|6227.13|6227.13|6227.13|6227.13|6226.63|6226.63|0
1634907710000|2021-10-22 13:01:50|6226.84|6226.84|6227.2|6227.2|6227.63|6227.63|6226.84|6226.84|0
1634907730000|2021-10-22 13:02:10|6227.22|6227.22|6226.93|6226.93|6227.22|6227.22|6226.93|6226.93|0
1634907740000|2021-10-22 13:02:20|6226.92|6226.92|6224.63|6224.63|6226.92|6226.92|6224.63|6224.63|0
1634907750000|2021-10-22 13:02:30|6224.61|6224.61|6224.59|6224.59|6225.02|6225.02|6224.59|6224.59|0
1634907760000|2021-10-22 13:02:40|6224.8|6224.8|6224.8|6224.8|6224.82|6224.82|6224.51|6224.51|0
1634907770000|2021-10-22 13:02:50|6225.08|6225.08|6225.08|6225.08|6225.08|6225.08|6225.08|6225.08|0
1634907780000|2021-10-22 13:03:00|6225.07|6225.07|6224.46|6224.46|6225.07|6225.07|6224.46|6224.46|0
1634907790000|2021-10-22 13:03:10|6224.25|6224.25|6223.82|6223.82|6224.25|6224.25|6223.82|6223.82|0
1634907800000|2021-10-22 13:03:20|6224.25|6224.25|6223.66|6223.66|6224.83|6224.83|6223.66|6223.66|0
1634907810000|2021-10-22 13:03:30|6223.37|6223.37|6223.23|6223.23|6223.66|6223.66|6223.23|6223.23|0
1634907820000|2021-10-22 13:03:40|6223.18|6223.18|6222.89|6222.89|6223.18|6223.18|6222.89|6222.89|0
1634907840000|2021-10-22 13:04:00|6223.11|6223.11|6223.4|6223.4|6223.4|6223.4|6222.89|6222.89|0
1634907850000|2021-10-22 13:04:10|6223.97|6223.97|6223.25|6223.25|6224.26|6224.26|6223.25|6223.25|0
1634907860000|2021-10-22 13:04:20|6222.39|6222.39|6223.54|6223.54|6223.54|6223.54|6222.39|6222.39|0
1634907870000|2021-10-22 13:04:30|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|0
1634907880000|2021-10-22 13:04:40|6221.34|6221.34|6221.27|6221.27|6221.34|6221.34|6220.77|6220.77|0
1634907900000|2021-10-22 13:05:00|6221.06|6221.06|6221.56|6221.56|6221.56|6221.56|6221.06|6221.06|0
1634907910000|2021-10-22 13:05:10|6221.27|6221.27|6221.61|6221.61|6221.61|6221.61|6221.27|6221.27|0
1634907920000|2021-10-22 13:05:20|6221.67|6221.67|6221.55|6221.55|6221.67|6221.67|6221.55|6221.55|0
1634907930000|2021-10-22 13:05:30|6221.53|6221.53|6221.34|6221.34|6221.96|6221.96|6221.3|6221.3|0
1634907940000|2021-10-22 13:05:40|6221.92|6221.92|6222.21|6222.21|6222.21|6222.21|6221.63|6221.63|0
1634907950000|2021-10-22 13:05:50|6222.19|6222.19|6223.11|6223.11|6223.11|6223.11|6222.19|6222.19|0
1634907960000|2021-10-22 13:06:00|6223.2|6223.2|6223.01|6223.01|6223.2|6223.2|6222.77|6222.77|0
1634907970000|2021-10-22 13:06:10|6223.04|6223.04|6222.8|6222.8|6223.04|6223.04|6222.8|6222.8|0
1634907980000|2021-10-22 13:06:20|6223.09|6223.09|6223.57|6223.57|6223.57|6223.57|6223.09|6223.09|0
1634907990000|2021-10-22 13:06:30|6223.58|6223.58|6223.6|6223.6|6223.6|6223.6|6223.58|6223.58|0
1634908010000|2021-10-22 13:06:50|6224.17|6224.17|6223.88|6223.88|6224.17|6224.17|6223.88|6223.88|0
1634908020000|2021-10-22 13:07:00|6223.45|6223.45|6220.72|6220.72|6223.45|6223.45|6220.51|6220.51|0
1634908050000|2021-10-22 13:07:30|6220.94|6220.94|6219.29|6219.29|6220.94|6220.94|6219.29|6219.29|0
1634908060000|2021-10-22 13:07:40|6219.72|6219.72|6220.68|6220.68|6220.68|6220.68|6219.72|6219.72|0
1634908070000|2021-10-22 13:07:50|6221.26|6221.26|6221.81|6221.81|6221.81|6221.81|6221.26|6221.26|0
1634908080000|2021-10-22 13:08:00|6221.83|6221.83|6222.34|6222.34|6222.34|6222.34|6221.83|6221.83|0
1634908110000|2021-10-22 13:08:30|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.48|6221.48|0
1634908120000|2021-10-22 13:08:40|6221.29|6221.29|6221|6221|6221.29|6221.29|6221|6221|0
1634908130000|2021-10-22 13:08:50|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|0
1634908150000|2021-10-22 13:09:10|6220.69|6220.69|6220.63|6220.63|6220.69|6220.69|6220.63|6220.63|0
1634908170000|2021-10-22 13:09:30|6220.92|6220.92|6221.37|6221.37|6221.37|6221.37|6220.7|6220.7|0
1634908180000|2021-10-22 13:09:40|6221.39|6221.39|6221.39|6221.39|6221.39|6221.39|6221.39|6221.39|0
1634908190000|2021-10-22 13:09:50|6220.96|6220.96|6220.96|6220.96|6220.96|6220.96|6220.96|6220.96|0
1634908200000|2021-10-22 13:10:00|6220.11|6220.11|6220.4|6220.4|6220.4|6220.4|6220.11|6220.11|0
1634908210000|2021-10-22 13:10:10|6220.69|6220.69|6220.21|6220.21|6220.69|6220.69|6220.21|6220.21|0
1634908220000|2021-10-22 13:10:20|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1634908230000|2021-10-22 13:10:30|6220.93|6220.93|6220.98|6220.98|6220.98|6220.98|6220.93|6220.93|0
1634908240000|2021-10-22 13:10:40|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1634908250000|2021-10-22 13:10:50|6220.78|6220.78|6220.33|6220.33|6220.78|6220.78|6220.28|6220.28|0
1634908260000|2021-10-22 13:11:00|6220.04|6220.04|6219.8|6219.8|6220.04|6220.04|6219.8|6219.8|0
1634908270000|2021-10-22 13:11:10|6219.52|6219.52|6219.8|6219.8|6219.8|6219.8|6219.52|6219.52|0
1634908280000|2021-10-22 13:11:20|6220.28|6220.28|6220.57|6220.57|6220.57|6220.57|6220.28|6220.28|0
1634908290000|2021-10-22 13:11:30|6220.86|6220.86|6220.63|6220.63|6220.92|6220.92|6220.63|6220.63|0
1634908300000|2021-10-22 13:11:40|6221.3|6221.3|6221.22|6221.22|6221.51|6221.51|6221.22|6221.22|0
1634908320000|2021-10-22 13:12:00|6221.25|6221.25|6221.25|6221.25|6221.25|6221.25|6221.25|6221.25|0
1634908330000|2021-10-22 13:12:10|6221.54|6221.54|6221.52|6221.52|6221.54|6221.54|6221.52|6221.52|0
1634908340000|2021-10-22 13:12:20|6221.47|6221.47|6221.42|6221.42|6221.47|6221.47|6221.38|6221.38|0
1634908350000|2021-10-22 13:12:30|6221.45|6221.45|6219.06|6219.06|6221.45|6221.45|6219.06|6219.06|0
1634908360000|2021-10-22 13:12:40|6218.63|6218.63|6216.06|6216.06|6218.63|6218.63|6216.06|6216.06|0
1634908370000|2021-10-22 13:12:50|6216.09|6216.09|6216.16|6216.16|6216.16|6216.16|6215.61|6215.61|0
1634908380000|2021-10-22 13:13:00|6216.11|6216.11|6214.71|6214.71|6216.11|6216.11|6214.71|6214.71|0
1634908390000|2021-10-22 13:13:10|6214.93|6214.93|6213.54|6213.54|6214.93|6214.93|6213.54|6213.54|0
1634908400000|2021-10-22 13:13:20|6214.06|6214.06|6214.04|6214.04|6214.06|6214.06|6214.04|6214.04|0
1634908410000|2021-10-22 13:13:30|6214.27|6214.27|6214.65|6214.65|6214.65|6214.65|6214.27|6214.27|0
1634908420000|2021-10-22 13:13:40|6214.89|6214.89|6215.71|6215.71|6215.71|6215.71|6214.6|6214.6|0
1634908430000|2021-10-22 13:13:50|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|0
1634908440000|2021-10-22 13:14:00|6215.98|6215.98|6215.26|6215.26|6215.98|6215.98|6215.26|6215.26|0
1634908450000|2021-10-22 13:14:10|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|0
1634908460000|2021-10-22 13:14:20|6215.16|6215.16|6216.22|6216.22|6216.5|6216.5|6215.16|6215.16|0
1634908470000|2021-10-22 13:14:30|6215.93|6215.93|6215.88|6215.88|6216.14|6216.14|6215.88|6215.88|0
1634908480000|2021-10-22 13:14:40|6215.38|6215.38|6215.06|6215.06|6215.38|6215.38|6215.06|6215.06|0
1634908490000|2021-10-22 13:14:50|6214.77|6214.77|6213.91|6213.91|6214.77|6214.77|6213.91|6213.91|0
1634908500000|2021-10-22 13:15:00|6214.34|6214.34|6214.63|6214.63|6214.63|6214.63|6213.39|6213.39|0
1634908510000|2021-10-22 13:15:10|6215.44|6215.44|6216.21|6216.21|6216.21|6216.21|6215.44|6215.44|0
1634908520000|2021-10-22 13:15:20|6216.22|6216.22|6216.22|6216.22|6216.51|6216.51|6215.93|6215.93|0
1634908530000|2021-10-22 13:15:30|6216.17|6216.17|6215.7|6215.7|6216.17|6216.17|6215.7|6215.7|0
1634908540000|2021-10-22 13:15:40|6215.89|6215.89|6215.6|6215.6|6215.89|6215.89|6215.6|6215.6|0
1634908550000|2021-10-22 13:15:50|6215.61|6215.61|6215.37|6215.37|6215.61|6215.61|6215.32|6215.32|0
1634908560000|2021-10-22 13:16:00|6214.89|6214.89|6215.12|6215.12|6215.41|6215.41|6214.89|6214.89|0
1634908570000|2021-10-22 13:16:10|6215.15|6215.15|6216.43|6216.43|6216.45|6216.45|6215.15|6215.15|0
1634908580000|2021-10-22 13:16:20|6216.41|6216.41|6216.23|6216.23|6216.41|6216.41|6216.16|6216.16|0
1634908590000|2021-10-22 13:16:30|6216.52|6216.52|6216.49|6216.49|6216.52|6216.52|6216.49|6216.49|0
1634908600000|2021-10-22 13:16:40|6215.96|6215.96|6215.73|6215.73|6215.96|6215.96|6215.32|6215.32|0
1634908620000|2021-10-22 13:17:00|6215.97|6215.97|6216.48|6216.48|6216.48|6216.48|6215.93|6215.93|0
1634908630000|2021-10-22 13:17:10|6216.5|6216.5|6216.51|6216.51|6216.51|6216.51|6216.5|6216.5|0
1634908650000|2021-10-22 13:17:30|6216.49|6216.49|6216.48|6216.48|6216.49|6216.49|6216.48|6216.48|0
1634908660000|2021-10-22 13:17:40|6216.76|6216.76|6217.94|6217.94|6217.94|6217.94|6216.76|6216.76|0
1634908670000|2021-10-22 13:17:50|6218.15|6218.15|6218.15|6218.15|6218.15|6218.15|6218.15|6218.15|0
1634908680000|2021-10-22 13:18:00|6217.91|6217.91|6218.15|6218.15|6218.15|6218.15|6217.91|6217.91|0
1634908700000|2021-10-22 13:18:20|6217.51|6217.51|6216.43|6216.43|6217.51|6217.51|6216.43|6216.43|0
1634908710000|2021-10-22 13:18:30|6216.41|6216.41|6216.41|6216.41|6216.41|6216.41|6216.41|6216.41|0
1634908720000|2021-10-22 13:18:40|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1634908730000|2021-10-22 13:18:50|6217.02|6217.02|6217.02|6217.02|6217.03|6217.03|6217.02|6217.02|0
1634908740000|2021-10-22 13:19:00|6217.01|6217.01|6217.01|6217.01|6217.01|6217.01|6217.01|6217.01|0
1634908750000|2021-10-22 13:19:10|6217.22|6217.22|6215.48|6215.48|6217.22|6217.22|6215.48|6215.48|0
1634908760000|2021-10-22 13:19:20|6215.44|6215.44|6215.39|6215.39|6215.44|6215.44|6215.39|6215.39|0
1634908770000|2021-10-22 13:19:30|6214.95|6214.95|6214.34|6214.34|6214.95|6214.95|6214.34|6214.34|0
1634908780000|2021-10-22 13:19:40|6212.91|6212.91|6212.64|6212.64|6212.95|6212.95|6212.6|6212.6|0
1634908790000|2021-10-22 13:19:50|6212.61|6212.61|6212.9|6212.9|6212.9|6212.9|6212.61|6212.61|0
1634908810000|2021-10-22 13:20:10|6213.19|6213.19|6214.71|6214.71|6214.71|6214.71|6212.9|6212.9|0
1634908830000|2021-10-22 13:20:30|6214.28|6214.28|6214.54|6214.54|6214.54|6214.54|6214.25|6214.25|0
1634908840000|2021-10-22 13:20:40|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|0
1634908850000|2021-10-22 13:20:50|6214.28|6214.28|6214.06|6214.06|6214.86|6214.86|6214.06|6214.06|0
1634908870000|2021-10-22 13:21:10|6214.1|6214.1|6214.1|6214.1|6214.1|6214.1|6214.1|6214.1|0
1634908880000|2021-10-22 13:21:20|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.1|6214.1|0
1634908890000|2021-10-22 13:21:30|6215.45|6215.45|6216.26|6216.26|6216.26|6216.26|6215.45|6215.45|0
1634908910000|2021-10-22 13:21:50|6215.97|6215.97|6215.74|6215.74|6215.97|6215.97|6215.68|6215.68|0
1634908920000|2021-10-22 13:22:00|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|0
1634908950000|2021-10-22 13:22:30|6215.99|6215.99|6215.99|6215.99|6215.99|6215.99|6215.99|6215.99|0
1634908960000|2021-10-22 13:22:40|6216|6216|6216.29|6216.29|6216.29|6216.29|6216|6216|0
1634908970000|2021-10-22 13:22:50|6216|6216|6216|6216|6216|6216|6216|6216|0
1634908980000|2021-10-22 13:23:00|6216.43|6216.43|6216.65|6216.65|6216.65|6216.65|6216.43|6216.43|0
1634908990000|2021-10-22 13:23:10|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|0
1634909000000|2021-10-22 13:23:20|6216.65|6216.65|6216.43|6216.43|6216.65|6216.65|6216.43|6216.43|0
1634909010000|2021-10-22 13:23:30|6216.72|6216.72|6216.68|6216.68|6216.94|6216.94|6216.68|6216.68|0
1634909020000|2021-10-22 13:23:40|6216.97|6216.97|6216.68|6216.68|6216.97|6216.97|6216.68|6216.68|0
1634909030000|2021-10-22 13:23:50|6217.59|6217.59|6217.13|6217.13|6217.59|6217.59|6217.11|6217.11|0
1634909040000|2021-10-22 13:24:00|6217.14|6217.14|6217.21|6217.21|6217.21|6217.21|6217.14|6217.14|0
1634909050000|2021-10-22 13:24:10|6217.16|6217.16|6217.15|6217.15|6217.16|6217.16|6217.13|6217.13|0
1634909070000|2021-10-22 13:24:30|6217.62|6217.62|6217.15|6217.15|6217.62|6217.62|6217.15|6217.15|0
1634909080000|2021-10-22 13:24:40|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|0
1634909090000|2021-10-22 13:24:50|6216.7|6216.7|6216.7|6216.7|6216.7|6216.7|6216.7|6216.7|0
1634909100000|2021-10-22 13:25:00|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|0
1634909110000|2021-10-22 13:25:10|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|0
1634909120000|2021-10-22 13:25:20|6216.89|6216.89|6217.18|6217.18|6217.18|6217.18|6216.89|6216.89|0
1634909130000|2021-10-22 13:25:30|6217.82|6217.82|6217.85|6217.85|6218.06|6218.06|6217.82|6217.82|0
1634909140000|2021-10-22 13:25:40|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|0
1634909150000|2021-10-22 13:25:50|6218.49|6218.49|6218.49|6218.49|6218.49|6218.49|6218.49|6218.49|0
1634909160000|2021-10-22 13:26:00|6218.73|6218.73|6218.15|6218.15|6219.02|6219.02|6218.15|6218.15|0
1634909170000|2021-10-22 13:26:10|6217.91|6217.91|6216.93|6216.93|6217.91|6217.91|6216.93|6216.93|0
1634909180000|2021-10-22 13:26:20|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1634909190000|2021-10-22 13:26:30|6217.01|6217.01|6217.01|6217.01|6217.01|6217.01|6217.01|6217.01|0
1634909200000|2021-10-22 13:26:40|6216.36|6216.36|6217.4|6217.4|6217.4|6217.4|6216.36|6216.36|0
1634909220000|2021-10-22 13:27:00|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|0
1634909230000|2021-10-22 13:27:10|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|0
1634909240000|2021-10-22 13:27:20|6217.4|6217.4|6217.18|6217.18|6217.4|6217.4|6217.18|6217.18|0
1634909250000|2021-10-22 13:27:30|6217.61|6217.61|6218.31|6218.31|6218.31|6218.31|6217.61|6217.61|0
1634909260000|2021-10-22 13:27:40|6218.55|6218.55|6218.1|6218.1|6218.55|6218.55|6218.1|6218.1|0
1634909280000|2021-10-22 13:28:00|6217.65|6217.65|6217.65|6217.65|6217.65|6217.65|6217.65|6217.65|0
1634909290000|2021-10-22 13:28:10|6218.08|6218.08|6218.31|6218.31|6218.31|6218.31|6218.08|6218.08|0
1634909300000|2021-10-22 13:28:20|6218.3|6218.3|6218.28|6218.28|6218.3|6218.3|6218.28|6218.28|0
1634909310000|2021-10-22 13:28:30|6219.15|6219.15|6219.91|6219.91|6219.91|6219.91|6219.15|6219.15|0
1634909330000|2021-10-22 13:28:50|6219.79|6219.79|6217.21|6217.21|6219.79|6219.79|6217.21|6217.21|0
1634909340000|2021-10-22 13:29:00|6217.5|6217.5|6216.98|6216.98|6217.5|6217.5|6216.98|6216.98|0
1634909350000|2021-10-22 13:29:10|6216.71|6216.71|6216.93|6216.93|6216.93|6216.93|6216.71|6216.71|0
1634909390000|2021-10-22 13:29:50|6217.6|6217.6|6216.67|6216.67|6217.6|6217.6|6216.67|6216.67|0
1634909400000|2021-10-22 13:30:00|6217.11|6217.11|6224.02|6224.02|6224.31|6224.31|6217.11|6217.11|0
1634909410000|2021-10-22 13:30:10|6224.49|6224.49|6221.49|6221.49|6226|6226|6220.54|6220.54|0
1634909420000|2021-10-22 13:30:20|6222.07|6222.07|6225.62|6225.62|6227.57|6227.57|6222.07|6222.07|0
1634909430000|2021-10-22 13:30:30|6225.91|6225.91|6221.65|6221.65|6227.59|6227.59|6221.65|6221.65|0
1634909440000|2021-10-22 13:30:40|6221.22|6221.22|6225.97|6225.97|6227.8|6227.8|6221.22|6221.22|0
1634909450000|2021-10-22 13:30:50|6225.68|6225.68|6223.12|6223.12|6225.68|6225.68|6222.48|6222.48|0
1634909460000|2021-10-22 13:31:00|6223.34|6223.34|6227.83|6227.83|6228.45|6228.45|6223.34|6223.34|0
1634909470000|2021-10-22 13:31:10|6227.4|6227.4|6226.96|6226.96|6228.96|6228.96|6226.94|6226.94|0
1634909480000|2021-10-22 13:31:20|6227.25|6227.25|6224.53|6224.53|6227.25|6227.25|6224.53|6224.53|0
1634909490000|2021-10-22 13:31:30|6223.08|6223.08|6222.18|6222.18|6223.08|6223.08|6221.49|6221.49|0
1634909500000|2021-10-22 13:31:40|6222.61|6222.61|6224.82|6224.82|6225.39|6225.39|6222.61|6222.61|0
1634909510000|2021-10-22 13:31:50|6224.6|6224.6|6225.93|6225.93|6225.93|6225.93|6224.1|6224.1|0
1634909520000|2021-10-22 13:32:00|6225.36|6225.36|6227.32|6227.32|6227.32|6227.32|6224.83|6224.83|0
1634909530000|2021-10-22 13:32:10|6227.36|6227.36|6228.22|6228.22|6228.65|6228.65|6226.93|6226.93|0
1634909540000|2021-10-22 13:32:20|6229.63|6229.63|6228.46|6228.46|6229.95|6229.95|6228.46|6228.46|0
1634909550000|2021-10-22 13:32:30|6228.89|6228.89|6229.81|6229.81|6230.69|6230.69|6228.68|6228.68|0
1634909560000|2021-10-22 13:32:40|6230.24|6230.24|6229.71|6229.71|6230.24|6230.24|6229.71|6229.71|0
1634909570000|2021-10-22 13:32:50|6229.49|6229.49|6236.47|6236.47|6236.47|6236.47|6229.21|6229.21|0
1634909580000|2021-10-22 13:33:00|6237.83|6237.83|6239.81|6239.81|6244|6244|6237.83|6237.83|0
1634909590000|2021-10-22 13:33:10|6239.33|6239.33|6235.76|6235.76|6239.4|6239.4|6235.76|6235.76|0
1634909600000|2021-10-22 13:33:20|6235.47|6235.47|6235.46|6235.46|6236.27|6236.27|6234.88|6234.88|0
1634909610000|2021-10-22 13:33:30|6235.17|6235.17|6231.14|6231.14|6236.82|6236.82|6231.14|6231.14|0
1634909620000|2021-10-22 13:33:40|6230.08|6230.08|6229.81|6229.81|6230.08|6230.08|6226.48|6226.48|0
1634909630000|2021-10-22 13:33:50|6229.23|6229.23|6229.08|6229.08|6229.67|6229.67|6229.08|6229.08|0
1634909640000|2021-10-22 13:34:00|6229.3|6229.3|6231.9|6231.9|6233.16|6233.16|6229.3|6229.3|0
1634909650000|2021-10-22 13:34:10|6232.97|6232.97|6232.61|6232.61|6233.07|6233.07|6232.54|6232.54|0
1634909660000|2021-10-22 13:34:20|6232.4|6232.4|6231.9|6231.9|6232.83|6232.83|6231.61|6231.61|0
1634909670000|2021-10-22 13:34:30|6231.68|6231.68|6234.63|6234.63|6234.63|6234.63|6231.39|6231.39|0
1634909680000|2021-10-22 13:34:40|6234.39|6234.39|6233.63|6233.63|6234.43|6234.43|6233.63|6233.63|0
1634909690000|2021-10-22 13:34:50|6233.62|6233.62|6232.5|6232.5|6233.62|6233.62|6229.77|6229.77|0
1634909700000|2021-10-22 13:35:00|6233.8|6233.8|6233.42|6233.42|6234.05|6234.05|6233.42|6233.42|0
1634909710000|2021-10-22 13:35:10|6233.18|6233.18|6231.34|6231.34|6233.18|6233.18|6231.34|6231.34|0
1634909720000|2021-10-22 13:35:20|6231.1|6231.1|6230.84|6230.84|6231.32|6231.32|6230.55|6230.55|0
1634909730000|2021-10-22 13:35:30|6230.81|6230.81|6226.29|6226.29|6230.81|6230.81|6226.29|6226.29|0
1634909740000|2021-10-22 13:35:40|6225.58|6225.58|6227.83|6227.83|6227.83|6227.83|6225.58|6225.58|0
1634909750000|2021-10-22 13:35:50|6227.85|6227.85|6228.44|6228.44|6228.49|6228.49|6227.85|6227.85|0
1634909760000|2021-10-22 13:36:00|6228.15|6228.15|6223.86|6223.86|6228.15|6228.15|6223.86|6223.86|0
1634909770000|2021-10-22 13:36:10|6223.22|6223.22|6223.89|6223.89|6223.89|6223.89|6222.31|6222.31|0
1634909780000|2021-10-22 13:36:20|6224.46|6224.46|6227.89|6227.89|6227.89|6227.89|6224.46|6224.46|0
1634909790000|2021-10-22 13:36:30|6227.13|6227.13|6227.39|6227.39|6227.39|6227.39|6226.55|6226.55|0
1634909800000|2021-10-22 13:36:40|6227.63|6227.63|6228.42|6228.42|6228.42|6228.42|6227.63|6227.63|0
1634909810000|2021-10-22 13:36:50|6228.66|6228.66|6229.86|6229.86|6229.86|6229.86|6228.66|6228.66|0
1634909820000|2021-10-22 13:37:00|6229.88|6229.88|6230.27|6230.27|6230.68|6230.68|6229.88|6229.88|0
1634909830000|2021-10-22 13:37:10|6229.98|6229.98|6225.18|6225.18|6229.98|6229.98|6225.18|6225.18|0
1634909840000|2021-10-22 13:37:20|6225.15|6225.15|6224.89|6224.89|6225.15|6225.15|6224.84|6224.84|0
1634909850000|2021-10-22 13:37:30|6223.38|6223.38|6220.92|6220.92|6223.38|6223.38|6220.63|6220.63|0
1634909870000|2021-10-22 13:37:50|6222.07|6222.07|6222.79|6222.79|6222.79|6222.79|6222.07|6222.07|0
1634909880000|2021-10-22 13:38:00|6222.5|6222.5|6221.12|6221.12|6222.5|6222.5|6220.9|6220.9|0
1634909890000|2021-10-22 13:38:10|6220.69|6220.69|6219.85|6219.85|6220.69|6220.69|6219.42|6219.42|0
1634909900000|2021-10-22 13:38:20|6220.86|6220.86|6220.86|6220.86|6221.66|6221.66|6220.86|6220.86|0
1634909910000|2021-10-22 13:38:30|6221.34|6221.34|6222.42|6222.42|6222.42|6222.42|6221.34|6221.34|0
1634909920000|2021-10-22 13:38:40|6221.99|6221.99|6220.89|6220.89|6222.27|6222.27|6220.32|6220.32|0
1634909930000|2021-10-22 13:38:50|6220.68|6220.68|6220.36|6220.36|6221.88|6221.88|6220.36|6220.36|0
1634909940000|2021-10-22 13:39:00|6220.65|6220.65|6220.85|6220.85|6221.61|6221.61|6220.65|6220.65|0
1634909950000|2021-10-22 13:39:10|6221.13|6221.13|6220.23|6220.23|6221.13|6221.13|6220.23|6220.23|0
1634909960000|2021-10-22 13:39:20|6220.52|6220.52|6221.26|6221.26|6221.26|6221.26|6220.52|6220.52|0
1634909970000|2021-10-22 13:39:30|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|0
1634909980000|2021-10-22 13:39:40|6221.51|6221.51|6222.54|6222.54|6222.54|6222.54|6221.22|6221.22|0
1634909990000|2021-10-22 13:39:50|6222.83|6222.83|6224.48|6224.48|6224.48|6224.48|6222.83|6222.83|0
1634910000000|2021-10-22 13:40:00|6225.59|6225.59|6226.88|6226.88|6226.88|6226.88|6225.59|6225.59|0
1634910010000|2021-10-22 13:40:10|6226.86|6226.86|6226.33|6226.33|6226.86|6226.86|6226.33|6226.33|0
1634910020000|2021-10-22 13:40:20|6226.05|6226.05|6224.98|6224.98|6226.05|6226.05|6224.69|6224.69|0
1634910030000|2021-10-22 13:40:30|6225.27|6225.27|6226.83|6226.83|6226.83|6226.83|6225.27|6225.27|0
1634910040000|2021-10-22 13:40:40|6227.41|6227.41|6229.2|6229.2|6229.7|6229.7|6227.41|6227.41|0
1634910050000|2021-10-22 13:40:50|6228.98|6228.98|6229.67|6229.67|6229.67|6229.67|6227.51|6227.51|0
1634910060000|2021-10-22 13:41:00|6229.09|6229.09|6226.87|6226.87|6229.09|6229.09|6226.65|6226.65|0
1634910070000|2021-10-22 13:41:10|6227.44|6227.44|6227.97|6227.97|6228.55|6228.55|6227.44|6227.44|0
1634910080000|2021-10-22 13:41:20|6228.62|6228.62|6228.11|6228.11|6228.62|6228.62|6228.11|6228.11|0
1634910090000|2021-10-22 13:41:30|6227.9|6227.9|6226.6|6226.6|6227.9|6227.9|6226.6|6226.6|0
1634910100000|2021-10-22 13:41:40|6226.17|6226.17|6225.59|6225.59|6226.17|6226.17|6225.59|6225.59|0
1634910110000|2021-10-22 13:41:50|6225.38|6225.38|6222.01|6222.01|6225.38|6225.38|6221.77|6221.77|0
1634910120000|2021-10-22 13:42:00|6221.77|6221.77|6220.93|6220.93|6221.77|6221.77|6220.86|6220.86|0
1634910130000|2021-10-22 13:42:10|6221.89|6221.89|6222.97|6222.97|6222.97|6222.97|6221.89|6221.89|0
1634910140000|2021-10-22 13:42:20|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|0
1634910150000|2021-10-22 13:42:30|6223.88|6223.88|6223.91|6223.91|6225.06|6225.06|6223.88|6223.88|0
1634910160000|2021-10-22 13:42:40|6223.93|6223.93|6224.25|6224.25|6224.53|6224.53|6222.98|6222.98|0
1634910170000|2021-10-22 13:42:50|6224.01|6224.01|6224.46|6224.46|6224.46|6224.46|6224.01|6224.01|0
1634910180000|2021-10-22 13:43:00|6224.17|6224.17|6224.7|6224.7|6225.23|6225.23|6224.17|6224.17|0
1634910190000|2021-10-22 13:43:10|6224.99|6224.99|6225.7|6225.7|6225.99|6225.99|6224.99|6224.99|0
1634910200000|2021-10-22 13:43:20|6225.69|6225.69|6226.87|6226.87|6226.87|6226.87|6225.69|6225.69|0
1634910210000|2021-10-22 13:43:30|6226.58|6226.58|6226.27|6226.27|6227.87|6227.87|6225.84|6225.84|0
1634910230000|2021-10-22 13:43:50|6226.23|6226.23|6225.95|6225.95|6226.23|6226.23|6225.95|6225.95|0
1634910240000|2021-10-22 13:44:00|6226.16|6226.16|6226.71|6226.71|6226.71|6226.71|6226.11|6226.11|0
1634910250000|2021-10-22 13:44:10|6227.18|6227.18|6226.89|6226.89|6227.18|6227.18|6226.89|6226.89|0
1634910260000|2021-10-22 13:44:20|6226.88|6226.88|6225.8|6225.8|6226.88|6226.88|6225.58|6225.58|0
1634910270000|2021-10-22 13:44:30|6224.58|6224.58|6223.65|6223.65|6225.16|6225.16|6223.65|6223.65|0
1634910280000|2021-10-22 13:44:40|6224.22|6224.22|6224.94|6224.94|6224.94|6224.94|6224.22|6224.22|0
1634910290000|2021-10-22 13:44:50|6224.46|6224.46|6224.64|6224.64|6224.68|6224.68|6224.46|6224.46|0
1634910300000|2021-10-22 13:45:00|6224.93|6224.93|6225.9|6225.9|6225.9|6225.9|6224.93|6224.93|0
1634910310000|2021-10-22 13:45:10|6226.19|6226.19|6227.55|6227.55|6227.55|6227.55|6225.9|6225.9|0
1634910320000|2021-10-22 13:45:20|6227.12|6227.12|6228.24|6228.24|6228.24|6228.24|6227.12|6227.12|0
1634910330000|2021-10-22 13:45:30|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|0
1634910340000|2021-10-22 13:45:40|6228.91|6228.91|6231.23|6231.23|6231.23|6231.23|6228.91|6228.91|0
1634910350000|2021-10-22 13:45:50|6231.52|6231.52|6232.45|6232.45|6232.45|6232.45|6231.52|6231.52|0
1634910360000|2021-10-22 13:46:00|6231.97|6231.97|6231.18|6231.18|6232.21|6232.21|6231.18|6231.18|0
1634910370000|2021-10-22 13:46:10|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|0
1634910380000|2021-10-22 13:46:20|6231.9|6231.9|6231.61|6231.61|6231.9|6231.9|6231.61|6231.61|0
1634910390000|2021-10-22 13:46:30|6230.94|6230.94|6229.02|6229.02|6230.94|6230.94|6229.02|6229.02|0
1634910400000|2021-10-22 13:46:40|6229.05|6229.05|6228.46|6228.46|6229.05|6229.05|6228.46|6228.46|0
1634910410000|2021-10-22 13:46:50|6228.5|6228.5|6224.95|6224.95|6228.5|6228.5|6224.95|6224.95|0
1634910420000|2021-10-22 13:47:00|6224.21|6224.21|6224.7|6224.7|6226.18|6226.18|6223.98|6223.98|0
1634910430000|2021-10-22 13:47:10|6225.7|6225.7|6226.14|6226.14|6226.14|6226.14|6225.7|6225.7|0
1634910440000|2021-10-22 13:47:20|6226.36|6226.36|6227.31|6227.31|6227.33|6227.33|6226.36|6226.36|0
1634910450000|2021-10-22 13:47:30|6226.66|6226.66|6226.65|6226.65|6226.66|6226.66|6226.65|6226.65|0
1634910460000|2021-10-22 13:47:40|6226.43|6226.43|6224.85|6224.85|6226.43|6226.43|6224.85|6224.85|0
1634910470000|2021-10-22 13:47:50|6223.62|6223.62|6223.23|6223.23|6223.62|6223.62|6222.43|6222.43|0
1634910480000|2021-10-22 13:48:00|6223.44|6223.44|6224.94|6224.94|6224.95|6224.95|6223.44|6223.44|0
1634910490000|2021-10-22 13:48:10|6224.43|6224.43|6222.92|6222.92|6224.43|6224.43|6222.92|6222.92|0
1634910500000|2021-10-22 13:48:20|6222.63|6222.63|6222.34|6222.34|6222.63|6222.63|6222.34|6222.34|0
1634910510000|2021-10-22 13:48:30|6222.33|6222.33|6219.27|6219.27|6222.33|6222.33|6219.27|6219.27|0
1634910520000|2021-10-22 13:48:40|6219.94|6219.94|6220.18|6220.18|6220.81|6220.81|6219.7|6219.7|0
1634910530000|2021-10-22 13:48:50|6220.42|6220.42|6221.28|6221.28|6222.62|6222.62|6220.42|6220.42|0
1634910540000|2021-10-22 13:49:00|6221.23|6221.23|6220.87|6220.87|6221.23|6221.23|6219.99|6219.99|0
1634910550000|2021-10-22 13:49:10|6221.09|6221.09|6221.95|6221.95|6222.24|6222.24|6221.09|6221.09|0
1634910560000|2021-10-22 13:49:20|6221.74|6221.74|6221.72|6221.72|6221.74|6221.74|6221.72|6221.72|0
1634910570000|2021-10-22 13:49:30|6221.44|6221.44|6221.46|6221.46|6221.89|6221.89|6221.44|6221.44|0
1634910580000|2021-10-22 13:49:40|6221.24|6221.24|6222.01|6222.01|6222.01|6222.01|6220.43|6220.43|0
1634910590000|2021-10-22 13:49:50|6221.8|6221.8|6220.98|6220.98|6221.8|6221.8|6220.98|6220.98|0
1634910600000|2021-10-22 13:50:00|6221.85|6221.85|6227.81|6227.81|6227.81|6227.81|6221.8|6221.8|0
1634910610000|2021-10-22 13:50:10|6227.83|6227.83|6229.84|6229.84|6230.19|6230.19|6227.83|6227.83|0
1634910620000|2021-10-22 13:50:20|6229.62|6229.62|6230.79|6230.79|6231.01|6231.01|6229.62|6229.62|0
1634910630000|2021-10-22 13:50:30|6231.08|6231.08|6230.84|6230.84|6231.08|6231.08|6230.84|6230.84|0
1634910640000|2021-10-22 13:50:40|6229.62|6229.62|6230.34|6230.34|6230.34|6230.34|6229.62|6229.62|0
1634910650000|2021-10-22 13:50:50|6229.76|6229.76|6227.94|6227.94|6229.76|6229.76|6227.94|6227.94|0
1634910660000|2021-10-22 13:51:00|6227.51|6227.51|6226.54|6226.54|6229.09|6229.09|6226.54|6226.54|0
1634910670000|2021-10-22 13:51:10|6226.82|6226.82|6230.94|6230.94|6230.94|6230.94|6226.82|6226.82|0
1634910680000|2021-10-22 13:51:20|6231.52|6231.52|6231.23|6231.23|6231.52|6231.52|6231.23|6231.23|0
1634910690000|2021-10-22 13:51:30|6231.68|6231.68|6232.3|6232.3|6232.3|6232.3|6231.68|6231.68|0
1634910700000|2021-10-22 13:51:40|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|0
1634910710000|2021-10-22 13:51:50|6231.8|6231.8|6232.04|6232.04|6232.04|6232.04|6231.8|6231.8|0
1634910720000|2021-10-22 13:52:00|6232.01|6232.01|6232|6232|6232.01|6232.01|6231.98|6231.98|0
1634910730000|2021-10-22 13:52:10|6232.21|6232.21|6232.67|6232.67|6232.67|6232.67|6232.21|6232.21|0
1634910740000|2021-10-22 13:52:20|6232.43|6232.43|6232.96|6232.96|6232.96|6232.96|6232.43|6232.43|0
1634910750000|2021-10-22 13:52:30|6233.28|6233.28|6233.24|6233.24|6233.52|6233.52|6232.99|6232.99|0
1634910760000|2021-10-22 13:52:40|6232.95|6232.95|6232.22|6232.22|6232.95|6232.95|6232.22|6232.22|0
1634910770000|2021-10-22 13:52:50|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|6231.92|6231.92|0
1634910780000|2021-10-22 13:53:00|6231.98|6231.98|6232.22|6232.22|6232.22|6232.22|6231.98|6231.98|0
1634910790000|2021-10-22 13:53:10|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|0
1634910800000|2021-10-22 13:53:20|6232.22|6232.22|6230.04|6230.04|6232.22|6232.22|6230.04|6230.04|0
1634910810000|2021-10-22 13:53:30|6230.06|6230.06|6230.05|6230.05|6230.38|6230.38|6229.8|6229.8|0
1634910820000|2021-10-22 13:53:40|6229.81|6229.81|6228.82|6228.82|6229.81|6229.81|6228.82|6228.82|0
1634910830000|2021-10-22 13:53:50|6228.53|6228.53|6228.58|6228.58|6228.58|6228.58|6228.01|6228.01|0
1634910840000|2021-10-22 13:54:00|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6227.75|6227.75|0
1634910850000|2021-10-22 13:54:10|6228.22|6228.22|6228.22|6228.22|6228.22|6228.22|6228.22|6228.22|0
1634910860000|2021-10-22 13:54:20|6227.79|6227.79|6228.66|6228.66|6228.66|6228.66|6227.79|6227.79|0
1634910870000|2021-10-22 13:54:30|6229.31|6229.31|6228.88|6228.88|6229.31|6229.31|6228.88|6228.88|0
1634910880000|2021-10-22 13:54:40|6228.01|6228.01|6228.08|6228.08|6228.08|6228.08|6227.58|6227.58|0
1634910890000|2021-10-22 13:54:50|6228.37|6228.37|6226.62|6226.62|6228.37|6228.37|6226.62|6226.62|0
1634910900000|2021-10-22 13:55:00|6227.5|6227.5|6230.94|6230.94|6230.94|6230.94|6227.5|6227.5|0
1634910910000|2021-10-22 13:55:10|6231.18|6231.18|6231.16|6231.16|6231.18|6231.18|6230.94|6230.94|0
1634910920000|2021-10-22 13:55:20|6230.94|6230.94|6231.82|6231.82|6231.82|6231.82|6230.94|6230.94|0
1634910930000|2021-10-22 13:55:30|6231.32|6231.32|6229.86|6229.86|6231.32|6231.32|6229.86|6229.86|0
1634910940000|2021-10-22 13:55:40|6229.57|6229.57|6230.17|6230.17|6230.17|6230.17|6229.43|6229.43|0
1634910950000|2021-10-22 13:55:50|6229.88|6229.88|6228.16|6228.16|6229.88|6229.88|6227.94|6227.94|0
1634910960000|2021-10-22 13:56:00|6227.73|6227.73|6227.17|6227.17|6227.73|6227.73|6226.88|6226.88|0
1634910970000|2021-10-22 13:56:10|6226.69|6226.69|6224.83|6224.83|6226.69|6226.69|6224.83|6224.83|0
1634910980000|2021-10-22 13:56:20|6225.05|6225.05|6225.05|6225.05|6225.05|6225.05|6225.05|6225.05|0
1634910990000|2021-10-22 13:56:30|6225.26|6225.26|6225.84|6225.84|6225.84|6225.84|6225.26|6225.26|0
1634911000000|2021-10-22 13:56:40|6225.85|6225.85|6225.85|6225.85|6225.85|6225.85|6225.85|6225.85|0
1634911010000|2021-10-22 13:56:50|6226.14|6226.14|6227.26|6227.26|6227.26|6227.26|6226.14|6226.14|0
1634911020000|2021-10-22 13:57:00|6227.05|6227.05|6225.78|6225.78|6227.05|6227.05|6225.78|6225.78|0
1634911030000|2021-10-22 13:57:10|6225.49|6225.49|6224.1|6224.1|6225.49|6225.49|6223.62|6223.62|0
1634911040000|2021-10-22 13:57:20|6223.86|6223.86|6223.36|6223.36|6223.86|6223.86|6223.36|6223.36|0
1634911050000|2021-10-22 13:57:30|6223.3|6223.3|6223.3|6223.3|6223.3|6223.3|6223.3|6223.3|0
1634911060000|2021-10-22 13:57:40|6223.06|6223.06|6223.23|6223.23|6223.23|6223.23|6222.77|6222.77|0
1634911080000|2021-10-22 13:58:00|6223.19|6223.19|6223.77|6223.77|6223.77|6223.77|6223.19|6223.19|0
1634911090000|2021-10-22 13:58:10|6224.77|6224.77|6224.79|6224.79|6224.79|6224.79|6224.77|6224.77|0
1634911100000|2021-10-22 13:58:20|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|0
1634911110000|2021-10-22 13:58:30|6226.23|6226.23|6226.05|6226.05|6226.27|6226.27|6226.05|6226.05|0
1634911120000|2021-10-22 13:58:40|6225.47|6225.47|6224.8|6224.8|6225.47|6225.47|6224.8|6224.8|0
1634911130000|2021-10-22 13:58:50|6225.5|6225.5|6225.24|6225.24|6225.53|6225.53|6225.24|6225.24|0
1634911140000|2021-10-22 13:59:00|6224.53|6224.53|6222.65|6222.65|6224.53|6224.53|6222.65|6222.65|0
1634911150000|2021-10-22 13:59:10|6222.94|6222.94|6222.97|6222.97|6222.97|6222.97|6222.4|6222.4|0
1634911170000|2021-10-22 13:59:30|6223.5|6223.5|6225.2|6225.2|6225.2|6225.2|6223.5|6223.5|0
1634911180000|2021-10-22 13:59:40|6224.91|6224.91|6224.91|6224.91|6224.91|6224.91|6224.62|6224.62|0
1634911190000|2021-10-22 13:59:50|6224.62|6224.62|6223.89|6223.89|6224.62|6224.62|6223.89|6223.89|0
1634911200000|2021-10-22 14:00:00|6223.91|6223.91|6224.28|6224.28|6224.28|6224.28|6223.43|6223.43|0
1634911210000|2021-10-22 14:00:10|6223.99|6223.99|6219.07|6219.07|6223.99|6223.99|6219.07|6219.07|0
1634911220000|2021-10-22 14:00:20|6219.05|6219.05|6219.51|6219.51|6219.62|6219.62|6218.74|6218.74|0
1634911230000|2021-10-22 14:00:30|6219.22|6219.22|6219.8|6219.8|6219.8|6219.8|6218.64|6218.64|0
1634911240000|2021-10-22 14:00:40|6219.01|6219.01|6219.39|6219.39|6219.39|6219.39|6218.72|6218.72|0
1634911250000|2021-10-22 14:00:50|6219.44|6219.44|6221.31|6221.31|6221.31|6221.31|6219.44|6219.44|0
1634911270000|2021-10-22 14:01:10|6221.3|6221.3|6220.87|6220.87|6221.3|6221.3|6220.87|6220.87|0
1634911280000|2021-10-22 14:01:20|6220.89|6220.89|6219.26|6219.26|6220.89|6220.89|6219.26|6219.26|0
1634911290000|2021-10-22 14:01:30|6218.07|6218.07|6217.09|6217.09|6218.07|6218.07|6216.52|6216.52|0
1634911300000|2021-10-22 14:01:40|6216.8|6216.8|6215.87|6215.87|6216.8|6216.8|6215.87|6215.87|0
1634911310000|2021-10-22 14:01:50|6215.93|6215.93|6216.22|6216.22|6216.22|6216.22|6215.93|6215.93|0
1634911320000|2021-10-22 14:02:00|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|0
1634911330000|2021-10-22 14:02:10|6216.89|6216.89|6216.65|6216.65|6216.89|6216.89|6216.65|6216.65|0
1634911340000|2021-10-22 14:02:20|6216.36|6216.36|6214.72|6214.72|6216.36|6216.36|6214.72|6214.72|0
1634911350000|2021-10-22 14:02:30|6215.01|6215.01|6212.26|6212.26|6215.3|6215.3|6212.26|6212.26|0
1634911360000|2021-10-22 14:02:40|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|0
1634911370000|2021-10-22 14:02:50|6213.03|6213.03|6211.77|6211.77|6213.79|6213.79|6211.77|6211.77|0
1634911380000|2021-10-22 14:03:00|6211.76|6211.76|6208.01|6208.01|6211.76|6211.76|6207.45|6207.45|0
1634911390000|2021-10-22 14:03:10|6207.19|6207.19|6206.4|6206.4|6207.19|6207.19|6206.11|6206.11|0
1634911400000|2021-10-22 14:03:20|6206.69|6206.69|6206.93|6206.93|6206.93|6206.93|6206.69|6206.69|0
1634911410000|2021-10-22 14:03:30|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|0
1634911420000|2021-10-22 14:03:40|6208.18|6208.18|6205.96|6205.96|6208.18|6208.18|6205.94|6205.94|0
1634911430000|2021-10-22 14:03:50|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|0
1634911440000|2021-10-22 14:04:00|6206.75|6206.75|6205.45|6205.45|6207.03|6207.03|6205.45|6205.45|0
1634911450000|2021-10-22 14:04:10|6205.74|6205.74|6205.45|6205.45|6206.17|6206.17|6205.45|6205.45|0
1634911460000|2021-10-22 14:04:20|6204.98|6204.98|6204.98|6204.98|6204.98|6204.98|6204.98|6204.98|0
1634911470000|2021-10-22 14:04:30|6204.76|6204.76|6203.44|6203.44|6204.76|6204.76|6203.42|6203.42|0
1634911480000|2021-10-22 14:04:40|6204.01|6204.01|6204.73|6204.73|6204.73|6204.73|6204.01|6204.01|0
1634911490000|2021-10-22 14:04:50|6204.44|6204.44|6203.12|6203.12|6204.44|6204.44|6203.12|6203.12|0
1634911500000|2021-10-22 14:05:00|6203.1|6203.1|6201.78|6201.78|6203.1|6203.1|6201.78|6201.78|0
1634911510000|2021-10-22 14:05:10|6202.35|6202.35|6204.39|6204.39|6204.63|6204.63|6202.35|6202.35|0
1634911520000|2021-10-22 14:05:20|6204.33|6204.33|6203.82|6203.82|6205.26|6205.26|6203.82|6203.82|0
1634911530000|2021-10-22 14:05:30|6204.11|6204.11|6205.23|6205.23|6205.23|6205.23|6204.11|6204.11|0
1634911540000|2021-10-22 14:05:40|6204.76|6204.76|6203.75|6203.75|6204.76|6204.76|6203.75|6203.75|0
1634911550000|2021-10-22 14:05:50|6204.33|6204.33|6204.61|6204.61|6204.61|6204.61|6204.33|6204.33|0
1634911560000|2021-10-22 14:06:00|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|0
1634911570000|2021-10-22 14:06:10|6204.59|6204.59|6203.63|6203.63|6204.59|6204.59|6203.58|6203.58|0
1634911580000|2021-10-22 14:06:20|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|0
1634911590000|2021-10-22 14:06:30|6204.16|6204.16|6205.12|6205.12|6205.12|6205.12|6204.16|6204.16|0
1634911600000|2021-10-22 14:06:40|6205.94|6205.94|6206.64|6206.64|6206.64|6206.64|6205.94|6205.94|0
1634911610000|2021-10-22 14:06:50|6206.4|6206.4|6207.27|6207.27|6207.27|6207.27|6206.4|6206.4|0
1634911630000|2021-10-22 14:07:10|6206.98|6206.98|6208.39|6208.39|6208.39|6208.39|6206.69|6206.69|0
1634911640000|2021-10-22 14:07:20|6208.6|6208.6|6209.13|6209.13|6209.15|6209.15|6208.6|6208.6|0
1634911650000|2021-10-22 14:07:30|6209.12|6209.12|6208.6|6208.6|6209.41|6209.41|6208.6|6208.6|0
1634911660000|2021-10-22 14:07:40|6207.74|6207.74|6207.45|6207.45|6207.74|6207.74|6207.45|6207.45|0
1634911670000|2021-10-22 14:07:50|6208.1|6208.1|6208.63|6208.63|6208.68|6208.68|6208.1|6208.1|0
1634911680000|2021-10-22 14:08:00|6208.71|6208.71|6210.4|6210.4|6211.71|6211.71|6208.67|6208.67|0
1634911690000|2021-10-22 14:08:10|6210.64|6210.64|6210.93|6210.93|6210.93|6210.93|6210.64|6210.64|0
1634911700000|2021-10-22 14:08:20|6210.28|6210.28|6211.96|6211.96|6211.96|6211.96|6210.28|6210.28|0
1634911710000|2021-10-22 14:08:30|6212.82|6212.82|6213.44|6213.44|6213.92|6213.92|6212.82|6212.82|0
1634911720000|2021-10-22 14:08:40|6212.73|6212.73|6212.44|6212.44|6212.73|6212.73|6212.44|6212.44|0
1634911730000|2021-10-22 14:08:50|6212.73|6212.73|6212.35|6212.35|6212.84|6212.84|6212.06|6212.06|0
1634911740000|2021-10-22 14:09:00|6212.82|6212.82|6214.58|6214.58|6215.27|6215.27|6212.82|6212.82|0
1634911750000|2021-10-22 14:09:10|6214.87|6214.87|6214.93|6214.93|6214.93|6214.93|6214.87|6214.87|0
1634911760000|2021-10-22 14:09:20|6215.14|6215.14|6215.86|6215.86|6215.86|6215.86|6215.14|6215.14|0
1634911770000|2021-10-22 14:09:30|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|0
1634911780000|2021-10-22 14:09:40|6216.16|6216.16|6216.15|6216.15|6216.16|6216.16|6216.15|6216.15|0
1634911790000|2021-10-22 14:09:50|6215.64|6215.64|6214.35|6214.35|6215.93|6215.93|6214.35|6214.35|0
1634911800000|2021-10-22 14:10:00|6214.64|6214.64|6215.38|6215.38|6215.69|6215.69|6214.64|6214.64|0
1634911810000|2021-10-22 14:10:10|6215.37|6215.37|6214.84|6214.84|6215.37|6215.37|6214.84|6214.84|0
1634911830000|2021-10-22 14:10:30|6215.77|6215.77|6215.49|6215.49|6216.01|6216.01|6215.24|6215.24|0
1634911840000|2021-10-22 14:10:40|6215.78|6215.78|6216.3|6216.3|6216.3|6216.3|6215.78|6215.78|0
1634911850000|2021-10-22 14:10:50|6216.32|6216.32|6218.52|6218.52|6218.52|6218.52|6216.32|6216.32|0
1634911860000|2021-10-22 14:11:00|6218.54|6218.54|6219.19|6219.19|6219.19|6219.19|6217.59|6217.59|0
1634911870000|2021-10-22 14:11:10|6219.48|6219.48|6220|6220|6220|6220|6219.26|6219.26|0
1634911880000|2021-10-22 14:11:20|6219.99|6219.99|6219.98|6219.98|6219.99|6219.99|6219.97|6219.97|0
1634911890000|2021-10-22 14:11:30|6220.65|6220.65|6220.22|6220.22|6221.08|6221.08|6220.22|6220.22|0
1634911900000|2021-10-22 14:11:40|6220.65|6220.65|6220.35|6220.35|6220.87|6220.87|6220.35|6220.35|0
1634911910000|2021-10-22 14:11:50|6219.87|6219.87|6221.14|6221.14|6221.14|6221.14|6219.87|6219.87|0
1634911920000|2021-10-22 14:12:00|6221.38|6221.38|6223|6223|6223.28|6223.28|6221.38|6221.38|0
1634911930000|2021-10-22 14:12:10|6223.23|6223.23|6223.47|6223.47|6223.47|6223.47|6223.23|6223.23|0
1634911940000|2021-10-22 14:12:20|6223.46|6223.46|6224.82|6224.82|6225.4|6225.4|6223.46|6223.46|0
1634911950000|2021-10-22 14:12:30|6224.88|6224.88|6225.12|6225.12|6225.12|6225.12|6224.88|6224.88|0
1634911960000|2021-10-22 14:12:40|6225.11|6225.11|6225.62|6225.62|6225.63|6225.63|6225.11|6225.11|0
1634911970000|2021-10-22 14:12:50|6224.9|6224.9|6224.61|6224.61|6224.9|6224.9|6224.61|6224.61|0
1634911980000|2021-10-22 14:13:00|6224.59|6224.59|6225.89|6225.89|6226.32|6226.32|6224.59|6224.59|0
1634912000000|2021-10-22 14:13:20|6225.65|6225.65|6225.89|6225.89|6225.89|6225.89|6225.65|6225.65|0
1634912010000|2021-10-22 14:13:30|6225.9|6225.9|6225.9|6225.9|6225.9|6225.9|6225.9|6225.9|0
1634912020000|2021-10-22 14:13:40|6226.84|6226.84|6226.55|6226.55|6226.84|6226.84|6226.26|6226.26|0
1634912040000|2021-10-22 14:14:00|6226.84|6226.84|6227.7|6227.7|6227.94|6227.94|6226.84|6226.84|0
1634912050000|2021-10-22 14:14:10|6227.48|6227.48|6224.36|6224.36|6227.48|6227.48|6224.36|6224.36|0
1634912060000|2021-10-22 14:14:20|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|0
1634912070000|2021-10-22 14:14:30|6225.39|6225.39|6225.11|6225.11|6225.39|6225.39|6225.11|6225.11|0
1634912090000|2021-10-22 14:14:50|6225.34|6225.34|6225.11|6225.11|6225.34|6225.34|6225.11|6225.11|0
1634912100000|2021-10-22 14:15:00|6225.32|6225.32|6226.93|6226.93|6226.93|6226.93|6225.32|6225.32|0
1634912110000|2021-10-22 14:15:10|6226.35|6226.35|6225.56|6225.56|6226.35|6226.35|6225.56|6225.56|0
1634912120000|2021-10-22 14:15:20|6225.08|6225.08|6225.87|6225.87|6225.87|6225.87|6225.08|6225.08|0
1634912130000|2021-10-22 14:15:30|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|0
1634912150000|2021-10-22 14:15:50|6226.33|6226.33|6226.09|6226.09|6226.33|6226.33|6226.04|6226.04|0
1634912170000|2021-10-22 14:16:10|6226.18|6226.18|6225.68|6225.68|6226.18|6226.18|6225.1|6225.1|0
1634912180000|2021-10-22 14:16:20|6225.25|6225.25|6223.96|6223.96|6225.25|6225.25|6223.38|6223.38|0
1634912190000|2021-10-22 14:16:30|6224.17|6224.17|6223.9|6223.9|6224.17|6224.17|6223.65|6223.65|0
1634912200000|2021-10-22 14:16:40|6223.47|6223.47|6222.75|6222.75|6223.47|6223.47|6222.75|6222.75|0
1634912210000|2021-10-22 14:16:50|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|0
1634912220000|2021-10-22 14:17:00|6222.87|6222.87|6223.33|6223.33|6223.33|6223.33|6222.58|6222.58|0
1634912230000|2021-10-22 14:17:10|6223.04|6223.04|6222.5|6222.5|6223.04|6223.04|6222.5|6222.5|0
1634912240000|2021-10-22 14:17:20|6222.52|6222.52|6219.77|6219.77|6222.52|6222.52|6219.77|6219.77|0
1634912250000|2021-10-22 14:17:30|6219.34|6219.34|6218.32|6218.32|6219.34|6219.34|6218.32|6218.32|0
1634912260000|2021-10-22 14:17:40|6218.3|6218.3|6218.51|6218.51|6218.51|6218.51|6218.3|6218.3|0
1634912270000|2021-10-22 14:17:50|6218.99|6218.99|6218.75|6218.75|6218.99|6218.99|6218.75|6218.75|0
1634912280000|2021-10-22 14:18:00|6218.53|6218.53|6218.21|6218.21|6218.53|6218.53|6217.99|6217.99|0
1634912290000|2021-10-22 14:18:10|6218.5|6218.5|6218.5|6218.5|6218.79|6218.79|6218.5|6218.5|0
1634912300000|2021-10-22 14:18:20|6218.26|6218.26|6217.23|6217.23|6218.26|6218.26|6217.21|6217.21|0
1634912310000|2021-10-22 14:18:30|6217.81|6217.81|6217.23|6217.23|6217.81|6217.81|6217.23|6217.23|0
1634912320000|2021-10-22 14:18:40|6216.94|6216.94|6217.5|6217.5|6217.79|6217.79|6216.92|6216.92|0
1634912330000|2021-10-22 14:18:50|6217.74|6217.74|6218.62|6218.62|6218.62|6218.62|6217.74|6217.74|0
1634912340000|2021-10-22 14:19:00|6218.86|6218.86|6221.45|6221.45|6221.45|6221.45|6218.86|6218.86|0
1634912350000|2021-10-22 14:19:10|6221.16|6221.16|6220.59|6220.59|6221.16|6221.16|6220.59|6220.59|0
1634912360000|2021-10-22 14:19:20|6220.11|6220.11|6220.4|6220.4|6220.4|6220.4|6220.11|6220.11|0
1634912380000|2021-10-22 14:19:40|6220.26|6220.26|6220.18|6220.18|6220.26|6220.26|6220.18|6220.18|0
1634912390000|2021-10-22 14:19:50|6220.4|6220.4|6220.41|6220.41|6220.41|6220.41|6220.4|6220.4|0
1634912400000|2021-10-22 14:20:00|6220.43|6220.43|6221.98|6221.98|6221.98|6221.98|6220.38|6220.38|0
1634912410000|2021-10-22 14:20:10|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|0
1634912420000|2021-10-22 14:20:20|6222.17|6222.17|6222.38|6222.38|6222.38|6222.38|6222.17|6222.17|0
1634912430000|2021-10-22 14:20:30|6222.1|6222.1|6221.88|6221.88|6222.1|6222.1|6221.88|6221.88|0
1634912440000|2021-10-22 14:20:40|6222.17|6222.17|6222.16|6222.16|6222.17|6222.17|6222.16|6222.16|0
1634912450000|2021-10-22 14:20:50|6221.94|6221.94|6221.94|6221.94|6221.94|6221.94|6221.94|6221.94|0
1634912460000|2021-10-22 14:21:00|6220.48|6220.48|6220.71|6220.71|6220.72|6220.72|6220.48|6220.48|0
1634912470000|2021-10-22 14:21:10|6220.47|6220.47|6220.98|6220.98|6220.98|6220.98|6220.47|6220.47|0
1634912480000|2021-10-22 14:21:20|6221.19|6221.19|6221.69|6221.69|6221.91|6221.91|6221.19|6221.19|0
1634912490000|2021-10-22 14:21:30|6221.91|6221.91|6222.54|6222.54|6222.54|6222.54|6221.42|6221.42|0
1634912500000|2021-10-22 14:21:40|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|0
1634912510000|2021-10-22 14:21:50|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|0
1634912520000|2021-10-22 14:22:00|6222.28|6222.28|6220.76|6220.76|6222.28|6222.28|6220.76|6220.76|0
1634912530000|2021-10-22 14:22:10|6220.97|6220.97|6221.21|6221.21|6221.21|6221.21|6220.97|6220.97|0
1634912540000|2021-10-22 14:22:20|6221.5|6221.5|6221.04|6221.04|6221.5|6221.5|6221.04|6221.04|0
1634912550000|2021-10-22 14:22:30|6221.33|6221.33|6221.54|6221.54|6221.83|6221.83|6221.33|6221.33|0
1634912560000|2021-10-22 14:22:40|6221.25|6221.25|6220.66|6220.66|6221.25|6221.25|6220.66|6220.66|0
1634912570000|2021-10-22 14:22:50|6220.68|6220.68|6219.99|6219.99|6220.68|6220.68|6219.49|6219.49|0
1634912580000|2021-10-22 14:23:00|6219.94|6219.94|6218.55|6218.55|6219.94|6219.94|6218.55|6218.55|0
1634912590000|2021-10-22 14:23:10|6217.9|6217.9|6218.12|6218.12|6218.12|6218.12|6217.66|6217.66|0
1634912600000|2021-10-22 14:23:20|6218.69|6218.69|6219.02|6219.02|6219.07|6219.07|6218.69|6218.69|0
1634912610000|2021-10-22 14:23:30|6219.26|6219.26|6219.02|6219.02|6219.26|6219.26|6219.02|6219.02|0
1634912620000|2021-10-22 14:23:40|6219.31|6219.31|6218.79|6218.79|6219.31|6219.31|6218.79|6218.79|0
1634912630000|2021-10-22 14:23:50|6218.81|6218.81|6219.05|6219.05|6219.34|6219.34|6218.6|6218.6|0
1634912640000|2021-10-22 14:24:00|6219.58|6219.58|6220.1|6220.1|6220.1|6220.1|6219.58|6219.58|0
1634912650000|2021-10-22 14:24:10|6219.81|6219.81|6220.06|6220.06|6220.06|6220.06|6219.81|6219.81|0
1634912660000|2021-10-22 14:24:20|6220.28|6220.28|6220.06|6220.06|6220.28|6220.28|6220.06|6220.06|0
1634912670000|2021-10-22 14:24:30|6220.1|6220.1|6220.15|6220.15|6220.39|6220.39|6220.1|6220.1|0
1634912680000|2021-10-22 14:24:40|6220.09|6220.09|6220.19|6220.19|6220.19|6220.19|6219.66|6219.66|0
1634912690000|2021-10-22 14:24:50|6220.43|6220.43|6219.9|6219.9|6220.43|6220.43|6219.9|6219.9|0
1634912700000|2021-10-22 14:25:00|6219.92|6219.92|6220.59|6220.59|6220.59|6220.59|6219.92|6219.92|0
1634912710000|2021-10-22 14:25:10|6220.54|6220.54|6220.3|6220.3|6220.54|6220.54|6220.3|6220.3|0
1634912720000|2021-10-22 14:25:20|6221.57|6221.57|6222.36|6222.36|6222.36|6222.36|6221.57|6221.57|0
1634912730000|2021-10-22 14:25:30|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|0
1634912740000|2021-10-22 14:25:40|6222.44|6222.44|6222.89|6222.89|6223.18|6223.18|6222.44|6222.44|0
1634912750000|2021-10-22 14:25:50|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|0
1634912760000|2021-10-22 14:26:00|6223.47|6223.47|6225.62|6225.62|6225.62|6225.62|6223.47|6223.47|0
1634912770000|2021-10-22 14:26:10|6226.39|6226.39|6227.12|6227.12|6227.12|6227.12|6226.39|6226.39|0
1634912800000|2021-10-22 14:26:40|6227.11|6227.11|6227.08|6227.08|6227.11|6227.11|6226.79|6226.79|0
1634912810000|2021-10-22 14:26:50|6227.06|6227.06|6226.52|6226.52|6227.06|6227.06|6226.52|6226.52|0
1634912820000|2021-10-22 14:27:00|6226.28|6226.28|6224.01|6224.01|6226.28|6226.28|6224.01|6224.01|0
1634912830000|2021-10-22 14:27:10|6224.02|6224.02|6224.73|6224.73|6224.73|6224.73|6224.02|6224.02|0
1634912860000|2021-10-22 14:27:40|6224.26|6224.26|6224.26|6224.26|6224.26|6224.26|6224.26|6224.26|0
1634912870000|2021-10-22 14:27:50|6223.97|6223.97|6223.06|6223.06|6223.97|6223.97|6223.06|6223.06|0
1634912880000|2021-10-22 14:28:00|6223.35|6223.35|6224.52|6224.52|6224.52|6224.52|6223.35|6223.35|0
1634912890000|2021-10-22 14:28:10|6225.45|6225.45|6225.25|6225.25|6225.8|6225.8|6225.25|6225.25|0
1634912920000|2021-10-22 14:28:40|6224.97|6224.97|6225.2|6225.2|6225.2|6225.2|6224.97|6224.97|0
1634912930000|2021-10-22 14:28:50|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|0
1634912940000|2021-10-22 14:29:00|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|0
1634912950000|2021-10-22 14:29:10|6225.3|6225.3|6225.78|6225.78|6225.78|6225.78|6225.3|6225.3|0
1634912960000|2021-10-22 14:29:20|6226.36|6226.36|6226.07|6226.07|6226.36|6226.36|6226.07|6226.07|0
1634912970000|2021-10-22 14:29:30|6226.93|6226.93|6226.83|6226.83|6226.93|6226.93|6226.35|6226.35|0
1634912980000|2021-10-22 14:29:40|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|0
1634912990000|2021-10-22 14:29:50|6226.65|6226.65|6226.68|6226.68|6226.68|6226.68|6226.65|6226.65|0
1634913000000|2021-10-22 14:30:00|6226.39|6226.39|6225.87|6225.87|6226.39|6226.39|6225.87|6225.87|0
1634913010000|2021-10-22 14:30:10|6225.63|6225.63|6225.63|6225.63|6225.63|6225.63|6225.41|6225.41|0
1634913030000|2021-10-22 14:30:30|6225.87|6225.87|6226.68|6226.68|6226.68|6226.68|6225.87|6225.87|0
1634913040000|2021-10-22 14:30:40|6226.99|6226.99|6227.64|6227.64|6227.64|6227.64|6226.99|6226.99|0
1634913050000|2021-10-22 14:30:50|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|0
1634913070000|2021-10-22 14:31:10|6227.13|6227.13|6226.15|6226.15|6227.13|6227.13|6226.15|6226.15|0
1634913080000|2021-10-22 14:31:20|6225.94|6225.94|6226.41|6226.41|6226.41|6226.41|6225.94|6225.94|0
1634913090000|2021-10-22 14:31:30|6226.42|6226.42|6225.37|6225.37|6226.42|6226.42|6225.37|6225.37|0
1634913100000|2021-10-22 14:31:40|6224.79|6224.79|6224.15|6224.15|6224.79|6224.79|6224.15|6224.15|0
1634913110000|2021-10-22 14:31:50|6223.86|6223.86|6224.38|6224.38|6224.38|6224.38|6223.86|6223.86|0
1634913120000|2021-10-22 14:32:00|6224.15|6224.15|6224.58|6224.58|6224.58|6224.58|6224.15|6224.15|0
1634913130000|2021-10-22 14:32:10|6224.56|6224.56|6227.49|6227.49|6227.49|6227.49|6224.56|6224.56|0
1634913140000|2021-10-22 14:32:20|6227.47|6227.47|6226.77|6226.77|6227.47|6227.47|6226.75|6226.75|0
1634913160000|2021-10-22 14:32:40|6226.48|6226.48|6226.46|6226.46|6226.48|6226.48|6226.46|6226.46|0
1634913170000|2021-10-22 14:32:50|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|0
1634913180000|2021-10-22 14:33:00|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1634913190000|2021-10-22 14:33:10|6226.66|6226.66|6226.02|6226.02|6226.66|6226.66|6226.02|6226.02|0
1634913200000|2021-10-22 14:33:20|6226.31|6226.31|6226.88|6226.88|6226.88|6226.88|6225.85|6225.85|0
1634913210000|2021-10-22 14:33:30|6227.17|6227.17|6226.66|6226.66|6227.17|6227.17|6226.64|6226.64|0
1634913220000|2021-10-22 14:33:40|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|0
1634913230000|2021-10-22 14:33:50|6227.96|6227.96|6228.11|6228.11|6228.11|6228.11|6227.43|6227.43|0
1634913260000|2021-10-22 14:34:20|6227.87|6227.87|6228.11|6228.11|6228.11|6228.11|6227.87|6227.87|0
1634913270000|2021-10-22 14:34:30|6227.87|6227.87|6227.66|6227.66|6227.87|6227.87|6227.66|6227.66|0
1634913280000|2021-10-22 14:34:40|6227.37|6227.37|6226.65|6226.65|6227.37|6227.37|6226.65|6226.65|0
1634913290000|2021-10-22 14:34:50|6226.63|6226.63|6225.63|6225.63|6226.63|6226.63|6225.63|6225.63|0
1634913300000|2021-10-22 14:35:00|6225.87|6225.87|6226.32|6226.32|6227.19|6227.19|6225.87|6225.87|0
1634913310000|2021-10-22 14:35:10|6226.31|6226.31|6226.07|6226.07|6226.31|6226.31|6226.07|6226.07|0
1634913320000|2021-10-22 14:35:20|6226.65|6226.65|6227.44|6227.44|6227.44|6227.44|6226.65|6226.65|0
1634913330000|2021-10-22 14:35:30|6227.15|6227.15|6226.86|6226.86|6227.44|6227.44|6226.86|6226.86|0
1634913340000|2021-10-22 14:35:40|6227.15|6227.15|6227.47|6227.47|6227.47|6227.47|6226.94|6226.94|0
1634913360000|2021-10-22 14:36:00|6227.68|6227.68|6226.75|6226.75|6227.92|6227.92|6226.75|6226.75|0
1634913370000|2021-10-22 14:36:10|6226.98|6226.98|6227.56|6227.56|6227.56|6227.56|6226.98|6226.98|0
1634913380000|2021-10-22 14:36:20|6227.55|6227.55|6229.24|6229.24|6229.24|6229.24|6227.55|6227.55|0
1634913390000|2021-10-22 14:36:30|6228.95|6228.95|6228.28|6228.28|6228.95|6228.95|6228.28|6228.28|0
1634913400000|2021-10-22 14:36:40|6228.07|6228.07|6227.78|6227.78|6228.07|6228.07|6227.54|6227.54|0
1634913420000|2021-10-22 14:37:00|6227.8|6227.8|6227.8|6227.8|6228.09|6228.09|6227.22|6227.22|0
1634913430000|2021-10-22 14:37:10|6228.09|6228.09|6228.54|6228.54|6228.54|6228.54|6228.09|6228.09|0
1634913440000|2021-10-22 14:37:20|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|0
1634913450000|2021-10-22 14:37:30|6228.52|6228.52|6228.3|6228.3|6228.52|6228.52|6228.3|6228.3|0
1634913460000|2021-10-22 14:37:40|6228.29|6228.29|6227.99|6227.99|6228.29|6228.29|6227.99|6227.99|0
1634913470000|2021-10-22 14:37:50|6228.28|6228.28|6229.03|6229.03|6229.03|6229.03|6228.28|6228.28|0
1634913480000|2021-10-22 14:38:00|6228.31|6228.31|6228.6|6228.6|6228.6|6228.6|6228.31|6228.31|0
1634913490000|2021-10-22 14:38:10|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|0
1634913500000|2021-10-22 14:38:20|6227.84|6227.84|6228.07|6228.07|6228.07|6228.07|6227.84|6227.84|0
1634913510000|2021-10-22 14:38:30|6227.79|6227.79|6227.79|6227.79|6227.79|6227.79|6227.79|6227.79|0
1634913520000|2021-10-22 14:38:40|6227.55|6227.55|6228.82|6228.82|6228.82|6228.82|6227.55|6227.55|0
1634913530000|2021-10-22 14:38:50|6228.8|6228.8|6229.55|6229.55|6229.55|6229.55|6228.8|6228.8|0
1634913540000|2021-10-22 14:39:00|6229.79|6229.79|6230.08|6230.08|6230.08|6230.08|6229.79|6229.79|0
1634913550000|2021-10-22 14:39:10|6229.86|6229.86|6227.78|6227.78|6229.86|6229.86|6227.78|6227.78|0
1634913560000|2021-10-22 14:39:20|6227.49|6227.49|6226.54|6226.54|6227.49|6227.49|6226.54|6226.54|0
1634913570000|2021-10-22 14:39:30|6226.52|6226.52|6225.8|6225.8|6226.52|6226.52|6225.8|6225.8|0
1634913580000|2021-10-22 14:39:40|6225.77|6225.77|6225.27|6225.27|6225.77|6225.77|6225.27|6225.27|0
1634913590000|2021-10-22 14:39:50|6225.49|6225.49|6225.5|6225.5|6225.74|6225.74|6225.49|6225.49|0
1634913600000|2021-10-22 14:40:00|6225.48|6225.48|6226.28|6226.28|6226.28|6226.28|6225.48|6225.48|0
1634913610000|2021-10-22 14:40:10|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|0
1634913620000|2021-10-22 14:40:20|6226.25|6226.25|6226.96|6226.96|6226.96|6226.96|6226.25|6226.25|0
1634913630000|2021-10-22 14:40:30|6226.72|6226.72|6226.72|6226.72|6226.72|6226.72|6226.72|6226.72|0
1634913640000|2021-10-22 14:40:40|6227.81|6227.81|6228.1|6228.1|6228.1|6228.1|6227.81|6227.81|0
1634913650000|2021-10-22 14:40:50|6227.81|6227.81|6227.81|6227.81|6227.81|6227.81|6227.81|6227.81|0
1634913660000|2021-10-22 14:41:00|6227.57|6227.57|6228.05|6228.05|6228.05|6228.05|6227.57|6227.57|0
1634913670000|2021-10-22 14:41:10|6228.63|6228.63|6229.38|6229.38|6229.38|6229.38|6228.63|6228.63|0
1634913680000|2021-10-22 14:41:20|6229.42|6229.42|6229.71|6229.71|6229.99|6229.99|6229.42|6229.42|0
1634913690000|2021-10-22 14:41:30|6229.74|6229.74|6229.52|6229.52|6229.74|6229.74|6229.51|6229.51|0
1634913700000|2021-10-22 14:41:40|6229.31|6229.31|6228.49|6228.49|6229.31|6229.31|6228.49|6228.49|0
1634913710000|2021-10-22 14:41:50|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|0
1634913720000|2021-10-22 14:42:00|6227.77|6227.77|6227.56|6227.56|6227.77|6227.77|6227.56|6227.56|0
1634913740000|2021-10-22 14:42:20|6227.27|6227.27|6226.95|6226.95|6227.27|6227.27|6226.95|6226.95|0
1634913750000|2021-10-22 14:42:30|6227.21|6227.21|6227.55|6227.55|6228.01|6228.01|6227.21|6227.21|0
1634913760000|2021-10-22 14:42:40|6227.26|6227.26|6226.4|6226.4|6227.48|6227.48|6226.4|6226.4|0
1634913770000|2021-10-22 14:42:50|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|0
1634913780000|2021-10-22 14:43:00|6226.43|6226.43|6225.95|6225.95|6226.43|6226.43|6225.95|6225.95|0
1634913790000|2021-10-22 14:43:10|6226.24|6226.24|6225.25|6225.25|6226.24|6226.24|6225.25|6225.25|0
1634913800000|2021-10-22 14:43:20|6226|6226|6225.77|6225.77|6226.45|6226.45|6225.77|6225.77|0
1634913820000|2021-10-22 14:43:40|6225.55|6225.55|6222.99|6222.99|6225.55|6225.55|6222.92|6222.92|0
1634913830000|2021-10-22 14:43:50|6223.23|6223.23|6223.23|6223.23|6223.23|6223.23|6223.23|6223.23|0
1634913850000|2021-10-22 14:44:10|6223.01|6223.01|6223.3|6223.3|6223.3|6223.3|6223.01|6223.01|0
1634913870000|2021-10-22 14:44:30|6223.01|6223.01|6222.99|6222.99|6223.01|6223.01|6222.99|6222.99|0
1634913880000|2021-10-22 14:44:40|6222.71|6222.71|6222.99|6222.99|6222.99|6222.99|6222.71|6222.71|0
1634913890000|2021-10-22 14:44:50|6223.04|6223.04|6222.68|6222.68|6223.04|6223.04|6222.46|6222.46|0
1634913900000|2021-10-22 14:45:00|6222.9|6222.9|6223.71|6223.71|6223.71|6223.71|6222.9|6222.9|0
1634913910000|2021-10-22 14:45:10|6223.73|6223.73|6223.94|6223.94|6223.94|6223.94|6223.73|6223.73|0
1634913920000|2021-10-22 14:45:20|6223.65|6223.65|6223.94|6223.94|6224.23|6224.23|6223.18|6223.18|0
1634913930000|2021-10-22 14:45:30|6223.73|6223.73|6222.72|6222.72|6223.73|6223.73|6222.72|6222.72|0
1634913940000|2021-10-22 14:45:40|6222.99|6222.99|6222.75|6222.75|6222.99|6222.99|6222.75|6222.75|0
1634913960000|2021-10-22 14:46:00|6222.96|6222.96|6223.73|6223.73|6223.73|6223.73|6222.96|6222.96|0
1634913970000|2021-10-22 14:46:10|6223.71|6223.71|6223.13|6223.13|6223.71|6223.71|6223.13|6223.13|0
1634913980000|2021-10-22 14:46:20|6222.65|6222.65|6221.99|6221.99|6222.65|6222.65|6221.99|6221.99|0
1634913990000|2021-10-22 14:46:30|6221.7|6221.7|6222.89|6222.89|6222.89|6222.89|6221.7|6221.7|0
1634914000000|2021-10-22 14:46:40|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|0
1634914010000|2021-10-22 14:46:50|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|0
1634914020000|2021-10-22 14:47:00|6222.59|6222.59|6222.37|6222.37|6222.59|6222.59|6222.37|6222.37|0
1634914030000|2021-10-22 14:47:10|6222.14|6222.14|6222.59|6222.59|6222.88|6222.88|6222.14|6222.14|0
1634914040000|2021-10-22 14:47:20|6222.11|6222.11|6221.18|6221.18|6222.11|6222.11|6221.18|6221.18|0
1634914050000|2021-10-22 14:47:30|6221.19|6221.19|6221.19|6221.19|6221.19|6221.19|6221.19|6221.19|0
1634914060000|2021-10-22 14:47:40|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|0
1634914070000|2021-10-22 14:47:50|6221.16|6221.16|6220.02|6220.02|6221.16|6221.16|6220.02|6220.02|0
1634914080000|2021-10-22 14:48:00|6219.15|6219.15|6218.25|6218.25|6219.15|6219.15|6218.03|6218.03|0
1634914090000|2021-10-22 14:48:10|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|0
1634914100000|2021-10-22 14:48:20|6218.25|6218.25|6217.98|6217.98|6218.25|6218.25|6217.96|6217.96|0
1634914110000|2021-10-22 14:48:30|6218.56|6218.56|6218.8|6218.8|6218.8|6218.8|6218.56|6218.56|0
1634914130000|2021-10-22 14:48:50|6218.32|6218.32|6218.08|6218.08|6218.32|6218.32|6218.08|6218.08|0
1634914140000|2021-10-22 14:49:00|6218.37|6218.37|6219.11|6219.11|6219.11|6219.11|6218.37|6218.37|0
1634914150000|2021-10-22 14:49:10|6219.1|6219.1|6218.88|6218.88|6219.1|6219.1|6218.88|6218.88|0
1634914160000|2021-10-22 14:49:20|6218.9|6218.9|6219.12|6219.12|6219.12|6219.12|6218.9|6218.9|0
1634914170000|2021-10-22 14:49:30|6218.83|6218.83|6218.88|6218.88|6218.88|6218.88|6218.6|6218.6|0
1634914180000|2021-10-22 14:49:40|6219.17|6219.17|6219.7|6219.7|6219.7|6219.7|6218.96|6218.96|0
1634914200000|2021-10-22 14:50:00|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|0
1634914210000|2021-10-22 14:50:10|6219.97|6219.97|6222.58|6222.58|6222.58|6222.58|6219.97|6219.97|0
1634914220000|2021-10-22 14:50:20|6222.36|6222.36|6222.65|6222.65|6222.65|6222.65|6222.36|6222.36|0
1634914240000|2021-10-22 14:50:40|6223.08|6223.08|6223.32|6223.32|6223.32|6223.32|6222.79|6222.79|0
1634914250000|2021-10-22 14:50:50|6223.3|6223.3|6223.01|6223.01|6223.3|6223.3|6223.01|6223.01|0
1634914260000|2021-10-22 14:51:00|6222.54|6222.54|6222.6|6222.6|6222.6|6222.6|6222.54|6222.54|0
1634914270000|2021-10-22 14:51:10|6222.16|6222.16|6221.88|6221.88|6222.16|6222.16|6221.88|6221.88|0
1634914280000|2021-10-22 14:51:20|6221.4|6221.4|6220.97|6220.97|6221.4|6221.4|6220.97|6220.97|0
1634914290000|2021-10-22 14:51:30|6220.98|6220.98|6220.96|6220.96|6220.98|6220.98|6220.96|6220.96|0
1634914300000|2021-10-22 14:51:40|6220.46|6220.46|6220.17|6220.17|6220.46|6220.46|6219.88|6219.88|0
1634914310000|2021-10-22 14:51:50|6219.88|6219.88|6219.65|6219.65|6220.16|6220.16|6219.65|6219.65|0
1634914320000|2021-10-22 14:52:00|6219.41|6219.41|6218.89|6218.89|6219.41|6219.41|6218.31|6218.31|0
1634914330000|2021-10-22 14:52:10|6218.9|6218.9|6219.81|6219.81|6220.39|6220.39|6218.9|6218.9|0
1634914340000|2021-10-22 14:52:20|6220.26|6220.26|6220.55|6220.55|6220.55|6220.55|6220.26|6220.26|0
1634914350000|2021-10-22 14:52:30|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|0
1634914360000|2021-10-22 14:52:40|6219.26|6219.26|6217.87|6217.87|6219.26|6219.26|6217.87|6217.87|0
1634914370000|2021-10-22 14:52:50|6217.4|6217.4|6215.41|6215.41|6217.4|6217.4|6215.41|6215.41|0
1634914380000|2021-10-22 14:53:00|6215.38|6215.38|6215.19|6215.19|6215.67|6215.67|6215.19|6215.19|0
1634914390000|2021-10-22 14:53:10|6215.17|6215.17|6215.1|6215.1|6215.39|6215.39|6215.1|6215.1|0
1634914400000|2021-10-22 14:53:20|6214.81|6214.81|6215.1|6215.1|6215.1|6215.1|6214.81|6214.81|0
1634914410000|2021-10-22 14:53:30|6215.06|6215.06|6212.81|6212.81|6215.06|6215.06|6212.81|6212.81|0
1634914420000|2021-10-22 14:53:40|6213.39|6213.39|6214.92|6214.92|6214.94|6214.94|6213.39|6213.39|0
1634914430000|2021-10-22 14:53:50|6214.63|6214.63|6214.63|6214.63|6214.87|6214.87|6214.63|6214.63|0
1634914440000|2021-10-22 14:54:00|6214.34|6214.34|6212.37|6212.37|6214.34|6214.34|6212.37|6212.37|0
1634914450000|2021-10-22 14:54:10|6212.16|6212.16|6210.89|6210.89|6212.16|6212.16|6210.6|6210.6|0
1634914460000|2021-10-22 14:54:20|6211.13|6211.13|6211.85|6211.85|6211.85|6211.85|6211.13|6211.13|0
1634914470000|2021-10-22 14:54:30|6211.83|6211.83|6211.85|6211.85|6211.85|6211.85|6211.83|6211.83|0
1634914480000|2021-10-22 14:54:40|6211.63|6211.63|6211.34|6211.34|6211.63|6211.63|6211.34|6211.34|0
1634914490000|2021-10-22 14:54:50|6211.63|6211.63|6211.15|6211.15|6211.63|6211.63|6211.15|6211.15|0
1634914500000|2021-10-22 14:55:00|6211.14|6211.14|6210.68|6210.68|6211.15|6211.15|6210.42|6210.42|0
1634914510000|2021-10-22 14:55:10|6211.26|6211.26|6210.68|6210.68|6211.26|6211.26|6210.68|6210.68|0
1634914520000|2021-10-22 14:55:20|6210.44|6210.44|6210.44|6210.44|6210.44|6210.44|6210.44|6210.44|0
1634914530000|2021-10-22 14:55:30|6210.23|6210.23|6210.23|6210.23|6210.23|6210.23|6210.23|6210.23|0
1634914540000|2021-10-22 14:55:40|6209.94|6209.94|6209.41|6209.41|6209.94|6209.94|6209.12|6209.12|0
1634914550000|2021-10-22 14:55:50|6208.77|6208.77|6206.49|6206.49|6208.77|6208.77|6206.49|6206.49|0
1634914560000|2021-10-22 14:56:00|6206.01|6206.01|6206.48|6206.48|6206.72|6206.72|6205.98|6205.98|0
1634914570000|2021-10-22 14:56:10|6206.44|6206.44|6206.79|6206.79|6206.79|6206.79|6206.44|6206.44|0
1634914580000|2021-10-22 14:56:20|6206.58|6206.58|6206.36|6206.36|6206.79|6206.79|6206.36|6206.36|0
1634914600000|2021-10-22 14:56:40|6206.15|6206.15|6205.35|6205.35|6206.15|6206.15|6205.35|6205.35|0
1634914620000|2021-10-22 14:57:00|6205.4|6205.4|6205.46|6205.46|6205.46|6205.46|6205.4|6205.4|0
1634914630000|2021-10-22 14:57:10|6205.22|6205.22|6205.46|6205.46|6205.69|6205.69|6205.22|6205.22|0
1634914640000|2021-10-22 14:57:20|6205.17|6205.17|6205.17|6205.17|6205.17|6205.17|6205.17|6205.17|0
1634914650000|2021-10-22 14:57:30|6204.69|6204.69|6205.67|6205.67|6205.67|6205.67|6204.19|6204.19|0
1634914660000|2021-10-22 14:57:40|6205.38|6205.38|6206.41|6206.41|6206.41|6206.41|6205.38|6205.38|0
1634914670000|2021-10-22 14:57:50|6205.94|6205.94|6205.36|6205.36|6205.94|6205.94|6205.36|6205.36|0
1634914680000|2021-10-22 14:58:00|6205.94|6205.94|6205.94|6205.94|6205.94|6205.94|6205.94|6205.94|0
1634914690000|2021-10-22 14:58:10|6206.41|6206.41|6206.18|6206.18|6206.41|6206.41|6206.18|6206.18|0
1634914710000|2021-10-22 14:58:30|6206.46|6206.46|6205.82|6205.82|6206.46|6206.46|6205.82|6205.82|0
1634914720000|2021-10-22 14:58:40|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|0
1634914730000|2021-10-22 14:58:50|6205.29|6205.29|6205.58|6205.58|6205.58|6205.58|6205.29|6205.29|0
1634914740000|2021-10-22 14:59:00|6205.68|6205.68|6206.13|6206.13|6206.13|6206.13|6205.68|6205.68|0
1634914760000|2021-10-22 14:59:20|6206.42|6206.42|6206.71|6206.71|6206.71|6206.71|6206.42|6206.42|0
1634914770000|2021-10-22 14:59:30|6207.18|6207.18|6207.16|6207.16|6207.4|6207.4|6206.92|6206.92|0
1634914780000|2021-10-22 14:59:40|6206.92|6206.92|6206.63|6206.63|6206.92|6206.92|6206.63|6206.63|0
1634914790000|2021-10-22 14:59:50|6206.66|6206.66|6206.46|6206.46|6206.67|6206.67|6206.46|6206.46|0
1634914800000|2021-10-22 15:00:00|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|0
1634914810000|2021-10-22 15:00:10|6207.29|6207.29|6208.05|6208.05|6208.05|6208.05|6207.29|6207.29|0
1634914820000|2021-10-22 15:00:20|6208.29|6208.29|6209.2|6209.2|6209.45|6209.45|6208.29|6208.29|0
1634914830000|2021-10-22 15:00:30|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|0
1634914840000|2021-10-22 15:00:40|6209.26|6209.26|6209.29|6209.29|6209.29|6209.29|6209.26|6209.26|0
1634914850000|2021-10-22 15:00:50|6209|6209|6209.24|6209.24|6209.24|6209.24|6209|6209|0
1634914860000|2021-10-22 15:01:00|6209.82|6209.82|6210.81|6210.81|6210.81|6210.81|6209.82|6209.82|0
1634914870000|2021-10-22 15:01:10|6211.39|6211.39|6213.01|6213.01|6213.01|6213.01|6211.39|6211.39|0
1634914880000|2021-10-22 15:01:20|6212.53|6212.53|6213.09|6213.09|6213.09|6213.09|6212.53|6212.53|0
1634914890000|2021-10-22 15:01:30|6213.34|6213.34|6214.09|6214.09|6214.09|6214.09|6213.34|6213.34|0
1634914900000|2021-10-22 15:01:40|6214.37|6214.37|6216.09|6216.09|6216.09|6216.09|6214.37|6214.37|0
1634914910000|2021-10-22 15:01:50|6216.11|6216.11|6216.66|6216.66|6216.66|6216.66|6216.11|6216.11|0
1634914920000|2021-10-22 15:02:00|6216.68|6216.68|6219.09|6219.09|6219.33|6219.33|6216.68|6216.68|0
1634914930000|2021-10-22 15:02:10|6219.38|6219.38|6220.65|6220.65|6220.65|6220.65|6219.38|6219.38|0
1634914940000|2021-10-22 15:02:20|6220.36|6220.36|6220.36|6220.36|6220.38|6220.38|6220.14|6220.14|0
1634914950000|2021-10-22 15:02:30|6220.37|6220.37|6220.95|6220.95|6220.95|6220.95|6220.37|6220.37|0
1634914960000|2021-10-22 15:02:40|6220.96|6220.96|6219.88|6219.88|6220.96|6220.96|6219.64|6219.64|0
1634914970000|2021-10-22 15:02:50|6220.1|6220.1|6221.65|6221.65|6221.65|6221.65|6220.1|6220.1|0
1634914980000|2021-10-22 15:03:00|6221.94|6221.94|6224.04|6224.04|6224.04|6224.04|6221.94|6221.94|0
1634914990000|2021-10-22 15:03:10|6223.75|6223.75|6224.5|6224.5|6224.5|6224.5|6223.75|6223.75|0
1634915000000|2021-10-22 15:03:20|6224.74|6224.74|6225.02|6225.02|6225.02|6225.02|6224.74|6224.74|0
1634915010000|2021-10-22 15:03:30|6224.74|6224.74|6223.99|6223.99|6224.74|6224.74|6223.7|6223.7|0
1634915020000|2021-10-22 15:03:40|6223.7|6223.7|6223.01|6223.01|6223.7|6223.7|6223.01|6223.01|0
1634915030000|2021-10-22 15:03:50|6222.72|6222.72|6222.48|6222.48|6222.72|6222.72|6222.2|6222.2|0
1634915040000|2021-10-22 15:04:00|6222.72|6222.72|6220.78|6220.78|6222.72|6222.72|6220.78|6220.78|0
1634915050000|2021-10-22 15:04:10|6220.5|6220.5|6220.95|6220.95|6220.95|6220.95|6220.5|6220.5|0
1634915060000|2021-10-22 15:04:20|6221.24|6221.24|6222.47|6222.47|6222.47|6222.47|6221.24|6221.24|0
1634915070000|2021-10-22 15:04:30|6222.49|6222.49|6222.25|6222.25|6222.49|6222.49|6222.25|6222.25|0
1634915080000|2021-10-22 15:04:40|6222.27|6222.27|6222.89|6222.89|6222.89|6222.89|6222.22|6222.22|0
1634915090000|2021-10-22 15:04:50|6222.22|6222.22|6220.88|6220.88|6222.22|6222.22|6220.88|6220.88|0
1634915100000|2021-10-22 15:05:00|6221.68|6221.68|6221.84|6221.84|6222.13|6222.13|6221.68|6221.68|0
1634915110000|2021-10-22 15:05:10|6222.13|6222.13|6223.33|6223.33|6223.33|6223.33|6222.13|6222.13|0
1634915120000|2021-10-22 15:05:20|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|0
1634915130000|2021-10-22 15:05:30|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|0
1634915140000|2021-10-22 15:05:40|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|0
1634915150000|2021-10-22 15:05:50|6222.8|6222.8|6223.26|6223.26|6223.55|6223.55|6222.8|6222.8|0
1634915160000|2021-10-22 15:06:00|6223.24|6223.24|6222.86|6222.86|6223.26|6223.26|6222.57|6222.57|0
1634915170000|2021-10-22 15:06:10|6222.57|6222.57|6222.78|6222.78|6223.29|6223.29|6222.33|6222.33|0
1634915180000|2021-10-22 15:06:20|6222.49|6222.49|6222.77|6222.77|6222.78|6222.78|6222.49|6222.49|0
1634915190000|2021-10-22 15:06:30|6222.79|6222.79|6221.78|6221.78|6222.79|6222.79|6221.78|6221.78|0
1634915200000|2021-10-22 15:06:40|6221.49|6221.49|6219.53|6219.53|6221.49|6221.49|6219.53|6219.53|0
1634915210000|2021-10-22 15:06:50|6219.77|6219.77|6219.77|6219.77|6219.77|6219.77|6219.77|6219.77|0
1634915220000|2021-10-22 15:07:00|6220.44|6220.44|6221.54|6221.54|6222.33|6222.33|6220.44|6220.44|0
1634915230000|2021-10-22 15:07:10|6221.83|6221.83|6221.54|6221.54|6221.83|6221.83|6221.54|6221.54|0
1634915240000|2021-10-22 15:07:20|6221.11|6221.11|6219.81|6219.81|6221.11|6221.11|6218.91|6218.91|0
1634915250000|2021-10-22 15:07:30|6220.39|6220.39|6221.12|6221.12|6221.12|6221.12|6220.38|6220.38|0
1634915260000|2021-10-22 15:07:40|6220.54|6220.54|6220.11|6220.11|6220.54|6220.54|6220.11|6220.11|0
1634915270000|2021-10-22 15:07:50|6220.08|6220.08|6218.7|6218.7|6220.08|6220.08|6218.65|6218.65|0
1634915280000|2021-10-22 15:08:00|6218.46|6218.46|6217.92|6217.92|6218.46|6218.46|6217.66|6217.66|0
1634915290000|2021-10-22 15:08:10|6217.7|6217.7|6218.16|6218.16|6218.66|6218.66|6217.7|6217.7|0
1634915300000|2021-10-22 15:08:20|6217.92|6217.92|6217.92|6217.92|6217.92|6217.92|6217.92|6217.92|0
1634915310000|2021-10-22 15:08:30|6218.68|6218.68|6218.67|6218.67|6218.68|6218.68|6218.67|6218.67|0
1634915320000|2021-10-22 15:08:40|6218.38|6218.38|6218.37|6218.37|6218.38|6218.38|6218.37|6218.37|0
1634915330000|2021-10-22 15:08:50|6218.66|6218.66|6218.66|6218.66|6218.66|6218.66|6218.66|6218.66|0
1634915340000|2021-10-22 15:09:00|6218.37|6218.37|6216.88|6216.88|6218.37|6218.37|6216.88|6216.88|0
1634915360000|2021-10-22 15:09:20|6216.59|6216.59|6216.35|6216.35|6216.64|6216.64|6216.35|6216.35|0
1634915370000|2021-10-22 15:09:30|6216.12|6216.12|6216.12|6216.12|6216.12|6216.12|6216.12|6216.12|0
1634915380000|2021-10-22 15:09:40|6216.1|6216.1|6216.1|6216.1|6216.1|6216.1|6216.1|6216.1|0
1634915390000|2021-10-22 15:09:50|6215.81|6215.81|6216.34|6216.34|6216.34|6216.34|6215.8|6215.8|0
1634915400000|2021-10-22 15:10:00|6216.05|6216.05|6215.81|6215.81|6216.05|6216.05|6215.47|6215.47|0
1634915410000|2021-10-22 15:10:10|6215.83|6215.83|6215.8|6215.8|6216.38|6216.38|6215.8|6215.8|0
1634915420000|2021-10-22 15:10:20|6215.76|6215.76|6213.61|6213.61|6215.76|6215.76|6213.61|6213.61|0
1634915430000|2021-10-22 15:10:30|6213.37|6213.37|6212.63|6212.63|6213.37|6213.37|6212.63|6212.63|0
1634915440000|2021-10-22 15:10:40|6212.62|6212.62|6211.16|6211.16|6212.63|6212.63|6211.16|6211.16|0
1634915450000|2021-10-22 15:10:50|6210.87|6210.87|6212.83|6212.83|6212.83|6212.83|6210.87|6210.87|0
1634915460000|2021-10-22 15:11:00|6212.54|6212.54|6212.29|6212.29|6212.83|6212.83|6212.29|6212.29|0
1634915470000|2021-10-22 15:11:10|6212|6212|6212.1|6212.1|6212.1|6212.1|6211.81|6211.81|0
1634915480000|2021-10-22 15:11:20|6211.81|6211.81|6211.79|6211.79|6211.81|6211.81|6211.79|6211.79|0
1634915490000|2021-10-22 15:11:30|6211.58|6211.58|6211.34|6211.34|6211.58|6211.58|6211.34|6211.34|0
1634915500000|2021-10-22 15:11:40|6211.1|6211.1|6210.59|6210.59|6211.34|6211.34|6210.59|6210.59|0
1634915510000|2021-10-22 15:11:50|6210.36|6210.36|6209.8|6209.8|6210.36|6210.36|6209.73|6209.73|0
1634915520000|2021-10-22 15:12:00|6209.51|6209.51|6209.51|6209.51|6209.8|6209.8|6209.51|6209.51|0
1634915530000|2021-10-22 15:12:10|6209.28|6209.28|6210.38|6210.38|6210.38|6210.38|6209.28|6209.28|0
1634915540000|2021-10-22 15:12:20|6210.37|6210.37|6210.58|6210.58|6210.58|6210.58|6210.08|6210.08|0
1634915550000|2021-10-22 15:12:30|6210.29|6210.29|6208.57|6208.57|6210.29|6210.29|6208.57|6208.57|0
1634915570000|2021-10-22 15:12:50|6208.28|6208.28|6209.08|6209.08|6209.09|6209.09|6208.28|6208.28|0
1634915580000|2021-10-22 15:13:00|6209.11|6209.11|6209.35|6209.35|6209.35|6209.35|6209.11|6209.11|0
1634915590000|2021-10-22 15:13:10|6209.59|6209.59|6208.2|6208.2|6209.59|6209.59|6208.2|6208.2|0
1634915610000|2021-10-22 15:13:30|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|0
1634915620000|2021-10-22 15:13:40|6209.4|6209.4|6208.58|6208.58|6209.4|6209.4|6208.58|6208.58|0
1634915630000|2021-10-22 15:13:50|6207.91|6207.91|6207.91|6207.91|6207.91|6207.91|6207.91|6207.91|0
1634915640000|2021-10-22 15:14:00|6207.39|6207.39|6206.38|6206.38|6207.39|6207.39|6206.38|6206.38|0
1634915650000|2021-10-22 15:14:10|6206.09|6206.09|6206.14|6206.14|6206.38|6206.38|6206.09|6206.09|0
1634915660000|2021-10-22 15:14:20|6205.85|6205.85|6205.81|6205.81|6205.85|6205.85|6205.79|6205.79|0
1634915670000|2021-10-22 15:14:30|6205.77|6205.77|6205.74|6205.74|6205.77|6205.77|6205.74|6205.74|0
1634915680000|2021-10-22 15:14:40|6206.03|6206.03|6207.24|6207.24|6207.24|6207.24|6206.03|6206.03|0
1634915690000|2021-10-22 15:14:50|6206.95|6206.95|6206.17|6206.17|6206.95|6206.95|6206.17|6206.17|0
1634915700000|2021-10-22 15:15:00|6206.2|6206.2|6206.47|6206.47|6207.21|6207.21|6206.2|6206.2|0
1634915710000|2021-10-22 15:15:10|6206.18|6206.18|6205.73|6205.73|6206.18|6206.18|6205.44|6205.44|0
1634915720000|2021-10-22 15:15:20|6205.44|6205.44|6205.42|6205.42|6205.44|6205.44|6205.42|6205.42|0
1634915730000|2021-10-22 15:15:30|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|0
1634915740000|2021-10-22 15:15:40|6205.37|6205.37|6209.74|6209.74|6209.74|6209.74|6205.37|6205.37|0
1634915750000|2021-10-22 15:15:50|6209.16|6209.16|6208.72|6208.72|6209.17|6209.17|6208.21|6208.21|0
1634915770000|2021-10-22 15:16:10|6208.48|6208.48|6208.27|6208.27|6208.48|6208.48|6208.03|6208.03|0
1634915780000|2021-10-22 15:16:20|6208.03|6208.03|6208.04|6208.04|6208.04|6208.04|6208.03|6208.03|0
1634915790000|2021-10-22 15:16:30|6207.51|6207.51|6207.59|6207.59|6207.59|6207.59|6207.3|6207.3|0
1634915800000|2021-10-22 15:16:40|6207.61|6207.61|6207.85|6207.85|6207.85|6207.85|6207.61|6207.61|0
1634915820000|2021-10-22 15:17:00|6207.86|6207.86|6206.48|6206.48|6207.86|6207.86|6206.48|6206.48|0
1634915830000|2021-10-22 15:17:10|6206.72|6206.72|6206.26|6206.26|6206.72|6206.72|6205.69|6205.69|0
1634915840000|2021-10-22 15:17:20|6206.96|6206.96|6205.37|6205.37|6206.96|6206.96|6205.37|6205.37|0
1634915850000|2021-10-22 15:17:30|6204.94|6204.94|6204.97|6204.97|6204.97|6204.97|6204.94|6204.94|0
1634915860000|2021-10-22 15:17:40|6205.21|6205.21|6205.66|6205.66|6205.66|6205.66|6205.21|6205.21|0
1634915870000|2021-10-22 15:17:50|6205.9|6205.9|6208.5|6208.5|6208.5|6208.5|6205.66|6205.66|0
1634915880000|2021-10-22 15:18:00|6208.22|6208.22|6208.81|6208.81|6208.81|6208.81|6208.22|6208.22|0
1634915890000|2021-10-22 15:18:10|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|0
1634915900000|2021-10-22 15:18:20|6209.06|6209.06|6209.3|6209.3|6209.3|6209.3|6209.06|6209.06|0
1634915920000|2021-10-22 15:18:40|6209.06|6209.06|6209.06|6209.06|6209.3|6209.3|6208.77|6208.77|0
1634915930000|2021-10-22 15:18:50|6209.3|6209.3|6208.63|6208.63|6209.3|6209.3|6208.63|6208.63|0
1634915940000|2021-10-22 15:19:00|6208.34|6208.34|6207.88|6207.88|6208.35|6208.35|6207.88|6207.88|0
1634915950000|2021-10-22 15:19:10|6207.66|6207.66|6207.46|6207.46|6207.68|6207.68|6207.44|6207.44|0
1634915960000|2021-10-22 15:19:20|6207.47|6207.47|6207.92|6207.92|6207.92|6207.92|6207.47|6207.47|0
1634915970000|2021-10-22 15:19:30|6207.63|6207.63|6208.15|6208.15|6208.43|6208.43|6207.63|6207.63|0
1634915980000|2021-10-22 15:19:40|6208.14|6208.14|6207.92|6207.92|6208.14|6208.14|6207.92|6207.92|0
1634915990000|2021-10-22 15:19:50|6207.63|6207.63|6206.74|6206.74|6207.63|6207.63|6206.73|6206.73|0
1634916000000|2021-10-22 15:20:00|6207.03|6207.03|6205.63|6205.63|6207.49|6207.49|6205.63|6205.63|0
1634916010000|2021-10-22 15:20:10|6205.06|6205.06|6205.16|6205.16|6205.16|6205.16|6204.31|6204.31|0
1634916020000|2021-10-22 15:20:20|6205.37|6205.37|6205.44|6205.44|6205.66|6205.66|6205.08|6205.08|0
1634916030000|2021-10-22 15:20:30|6205.16|6205.16|6203.94|6203.94|6205.16|6205.16|6203.41|6203.41|0
1634916040000|2021-10-22 15:20:40|6204.23|6204.23|6205.44|6205.44|6205.44|6205.44|6204.2|6204.2|0
1634916050000|2021-10-22 15:20:50|6205.68|6205.68|6206.44|6206.44|6206.44|6206.44|6205.68|6205.68|0
1634916060000|2021-10-22 15:21:00|6206.22|6206.22|6204.7|6204.7|6206.22|6206.22|6204.7|6204.7|0
1634916070000|2021-10-22 15:21:10|6204.41|6204.41|6204.19|6204.19|6204.41|6204.41|6204.12|6204.12|0
1634916080000|2021-10-22 15:21:20|6203.98|6203.98|6203.76|6203.76|6204.19|6204.19|6203.76|6203.76|0
1634916090000|2021-10-22 15:21:30|6204.21|6204.21|6204.43|6204.43|6204.43|6204.43|6204.21|6204.21|0
1634916100000|2021-10-22 15:21:40|6204.41|6204.41|6204.17|6204.17|6204.41|6204.41|6204.17|6204.17|0
1634916110000|2021-10-22 15:21:50|6203.88|6203.88|6203.9|6203.9|6204.41|6204.41|6203.88|6203.88|0
1634916120000|2021-10-22 15:22:00|6203.7|6203.7|6203.42|6203.42|6203.99|6203.99|6203.42|6203.42|0
1634916130000|2021-10-22 15:22:10|6203.87|6203.87|6203.72|6203.72|6203.89|6203.89|6203.43|6203.43|0
1634916140000|2021-10-22 15:22:20|6203.43|6203.43|6201.7|6201.7|6203.45|6203.45|6201.7|6201.7|0
1634916150000|2021-10-22 15:22:30|6201.48|6201.48|6201.19|6201.19|6201.48|6201.48|6200.96|6200.96|0
1634916160000|2021-10-22 15:22:40|6200.91|6200.91|6201.34|6201.34|6201.34|6201.34|6200.91|6200.91|0
1634916170000|2021-10-22 15:22:50|6200.45|6200.45|6199.89|6199.89|6200.45|6200.45|6199.89|6199.89|0
1634916180000|2021-10-22 15:23:00|6199.6|6199.6|6199.6|6199.6|6199.6|6199.6|6199.6|6199.6|0
1634916190000|2021-10-22 15:23:10|6199.17|6199.17|6198.84|6198.84|6199.38|6199.38|6198.84|6198.84|0
1634916200000|2021-10-22 15:23:20|6198.55|6198.55|6197.83|6197.83|6198.84|6198.84|6197.83|6197.83|0
1634916210000|2021-10-22 15:23:30|6197.36|6197.36|6199.37|6199.37|6199.37|6199.37|6197.36|6197.36|0
1634916220000|2021-10-22 15:23:40|6198.94|6198.94|6198.14|6198.14|6198.94|6198.94|6198.14|6198.14|0
1634916230000|2021-10-22 15:23:50|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|0
1634916240000|2021-10-22 15:24:00|6197.21|6197.21|6196.25|6196.25|6197.43|6197.43|6196.25|6196.25|0
1634916250000|2021-10-22 15:24:10|6195.96|6195.96|6196.48|6196.48|6196.48|6196.48|6195.74|6195.74|0
1634916260000|2021-10-22 15:24:20|6196.19|6196.19|6195.15|6195.15|6196.19|6196.19|6195.15|6195.15|0
1634916270000|2021-10-22 15:24:30|6194.94|6194.94|6195.24|6195.24|6195.24|6195.24|6194.94|6194.94|0
1634916280000|2021-10-22 15:24:40|6195.22|6195.22|6195.4|6195.4|6195.4|6195.4|6194.37|6194.37|0
1634916290000|2021-10-22 15:24:50|6195.42|6195.42|6194.14|6194.14|6195.42|6195.42|6194.12|6194.12|0
1634916300000|2021-10-22 15:25:00|6193.42|6193.42|6192.07|6192.07|6193.42|6193.42|6191.71|6191.71|0
1634916310000|2021-10-22 15:25:10|6191.85|6191.85|6191.94|6191.94|6191.94|6191.94|6191.27|6191.27|0
1634916320000|2021-10-22 15:25:20|6192.23|6192.23|6192.23|6192.23|6192.23|6192.23|6192.23|6192.23|0
1634916330000|2021-10-22 15:25:30|6192.21|6192.21|6191.4|6191.4|6192.21|6192.21|6191.4|6191.4|0
1634916340000|2021-10-22 15:25:40|6191.69|6191.69|6192.43|6192.43|6192.43|6192.43|6191.4|6191.4|0
1634916350000|2021-10-22 15:25:50|6192.72|6192.72|6191.88|6191.88|6192.72|6192.72|6191.88|6191.88|0
1634916360000|2021-10-22 15:26:00|6191.4|6191.4|6190.61|6190.61|6191.4|6191.4|6190.61|6190.61|0
1634916370000|2021-10-22 15:26:10|6190.9|6190.9|6190.47|6190.47|6191.18|6191.18|6190.39|6190.39|0
1634916380000|2021-10-22 15:26:20|6190.18|6190.18|6190.93|6190.93|6190.93|6190.93|6189.92|6189.92|0
1634916390000|2021-10-22 15:26:30|6191.22|6191.22|6193.56|6193.56|6193.56|6193.56|6191.21|6191.21|0
1634916400000|2021-10-22 15:26:40|6193.85|6193.85|6195.04|6195.04|6195.04|6195.04|6193.85|6193.85|0
1634916410000|2021-10-22 15:26:50|6195.33|6195.33|6195.97|6195.97|6195.97|6195.97|6195.33|6195.33|0
1634916420000|2021-10-22 15:27:00|6196.19|6196.19|6196.79|6196.79|6197|6197|6196.19|6196.19|0
1634916430000|2021-10-22 15:27:10|6196.82|6196.82|6198.66|6198.66|6198.66|6198.66|6196.82|6196.82|0
1634916440000|2021-10-22 15:27:20|6198.08|6198.08|6197.18|6197.18|6198.9|6198.9|6197.18|6197.18|0
1634916450000|2021-10-22 15:27:30|6197.4|6197.4|6198.42|6198.42|6198.45|6198.45|6197.4|6197.4|0
1634916460000|2021-10-22 15:27:40|6198.18|6198.18|6197.91|6197.91|6198.18|6198.18|6197.89|6197.89|0
1634916470000|2021-10-22 15:27:50|6198.2|6198.2|6197.41|6197.41|6198.2|6198.2|6197.41|6197.41|0
1634916480000|2021-10-22 15:28:00|6197.7|6197.7|6197.22|6197.22|6197.7|6197.7|6197.22|6197.22|0
1634916490000|2021-10-22 15:28:10|6196.93|6196.93|6198.47|6198.47|6198.47|6198.47|6196.93|6196.93|0
1634916500000|2021-10-22 15:28:20|6198.18|6198.18|6199.16|6199.16|6199.16|6199.16|6198.18|6198.18|0
1634916510000|2021-10-22 15:28:30|6199.17|6199.17|6199.2|6199.2|6199.2|6199.2|6199.17|6199.17|0
1634916530000|2021-10-22 15:28:50|6198.91|6198.91|6198.87|6198.87|6198.91|6198.91|6198.87|6198.87|0
1634916540000|2021-10-22 15:29:00|6199.16|6199.16|6202.61|6202.61|6202.61|6202.61|6199.09|6199.09|0
1634916550000|2021-10-22 15:29:10|6202.32|6202.32|6203.47|6203.47|6203.76|6203.76|6201.79|6201.79|0
1634916560000|2021-10-22 15:29:20|6203.71|6203.71|6203.71|6203.71|6204.16|6204.16|6203.71|6203.71|0
1634916570000|2021-10-22 15:29:30|6204|6204|6204.16|6204.16|6204.74|6204.74|6204|6204|0
1634916580000|2021-10-22 15:29:40|6201.56|6201.56|6200.71|6200.71|6201.68|6201.68|6200.71|6200.71|0
1634916590000|2021-10-22 15:29:50|6200.65|6200.65|6200.31|6200.31|6200.96|6200.96|6200.31|6200.31|0
1635146100000|2021-10-25 07:15:00|6261.28|6261.28|6262.36|6262.36|6262.36|6262.36|6260.96|6260.96|0
1635146110000|2021-10-25 07:15:10|6261.89|6261.89|6263.04|6263.04|6263.04|6263.04|6261.89|6261.89|0
1635146120000|2021-10-25 07:15:20|6262.99|6262.99|6263.06|6263.06|6263.06|6263.06|6262.99|6262.99|0
1635146130000|2021-10-25 07:15:30|6262.51|6262.51|6264.16|6264.16|6264.16|6264.16|6262.51|6262.51|0
1635146140000|2021-10-25 07:15:40|6264.26|6264.26|6266.54|6266.54|6266.54|6266.54|6264.26|6264.26|0
1635146150000|2021-10-25 07:15:50|6267.61|6267.61|6268.13|6268.13|6268.13|6268.13|6266.46|6266.46|0
1635146160000|2021-10-25 07:16:00|6266.98|6266.98|6266.44|6266.44|6266.98|6266.98|6266.44|6266.44|0
1635146170000|2021-10-25 07:16:10|6266.15|6266.15|6265.68|6265.68|6266.26|6266.26|6265.68|6265.68|0
1635146180000|2021-10-25 07:16:20|6265.39|6265.39|6264.44|6264.44|6265.39|6265.39|6264.44|6264.44|0
1635146190000|2021-10-25 07:16:30|6264.35|6264.35|6266.75|6266.75|6267.04|6267.04|6264.33|6264.33|0
1635146200000|2021-10-25 07:16:40|6266.77|6266.77|6271.22|6271.22|6271.22|6271.22|6266.77|6266.77|0
1635146210000|2021-10-25 07:16:50|6271.8|6271.8|6270.38|6270.38|6272.66|6272.66|6270.38|6270.38|0
1635146220000|2021-10-25 07:17:00|6270.46|6270.46|6270.46|6270.46|6270.46|6270.46|6269.51|6269.51|0
1635146230000|2021-10-25 07:17:10|6271.1|6271.1|6271.82|6271.82|6271.82|6271.82|6271.1|6271.1|0
1635146240000|2021-10-25 07:17:20|6271.91|6271.91|6272.78|6272.78|6272.78|6272.78|6271.91|6271.91|0
1635146250000|2021-10-25 07:17:30|6273.64|6273.64|6275.61|6275.61|6276.13|6276.13|6273.64|6273.64|0
1635146260000|2021-10-25 07:17:40|6275.72|6275.72|6277.3|6277.3|6277.3|6277.3|6275.72|6275.72|0
1635146270000|2021-10-25 07:17:50|6277.54|6277.54|6276.83|6276.83|6277.54|6277.54|6276.83|6276.83|0
1635146280000|2021-10-25 07:18:00|6276.25|6276.25|6277.64|6277.64|6277.64|6277.64|6276.25|6276.25|0
1635146300000|2021-10-25 07:18:20|6277.35|6277.35|6275.81|6275.81|6277.35|6277.35|6275.81|6275.81|0
1635146320000|2021-10-25 07:18:40|6276.03|6276.03|6276.08|6276.08|6276.08|6276.08|6276.03|6276.03|0
1635146330000|2021-10-25 07:18:50|6277.53|6277.53|6277.53|6277.53|6277.53|6277.53|6277.53|6277.53|0
1635146340000|2021-10-25 07:19:00|6277.5|6277.5|6275.62|6275.62|6277.5|6277.5|6275.33|6275.33|0
1635146350000|2021-10-25 07:19:10|6276.49|6276.49|6276.72|6276.72|6276.72|6276.72|6276.49|6276.49|0
1635146360000|2021-10-25 07:19:20|6277.8|6277.8|6277.79|6277.79|6277.8|6277.8|6277.79|6277.79|0
1635146370000|2021-10-25 07:19:30|6277.76|6277.76|6277.84|6277.84|6277.84|6277.84|6277.76|6277.76|0
1635146380000|2021-10-25 07:19:40|6275.96|6275.96|6270.53|6270.53|6275.96|6275.96|6270.53|6270.53|0
1635146390000|2021-10-25 07:19:50|6270.24|6270.24|6270.29|6270.29|6270.32|6270.32|6270.24|6270.24|0
1635146400000|2021-10-25 07:20:00|6272.11|6272.11|6271.96|6271.96|6272.11|6272.11|6271.68|6271.68|0
1635146410000|2021-10-25 07:20:10|6272.54|6272.54|6273.02|6273.02|6273.02|6273.02|6271.73|6271.73|0
1635146420000|2021-10-25 07:20:20|6272.16|6272.16|6268.82|6268.82|6272.16|6272.16|6268.82|6268.82|0
1635146430000|2021-10-25 07:20:30|6268.86|6268.86|6269.29|6269.29|6269.29|6269.29|6268.86|6268.86|0
1635146440000|2021-10-25 07:20:40|6269.77|6269.77|6269.77|6269.77|6269.77|6269.77|6269.77|6269.77|0
1635146460000|2021-10-25 07:21:00|6267.9|6267.9|6266.76|6266.76|6267.9|6267.9|6266.71|6266.71|0
1635146470000|2021-10-25 07:21:10|6267.62|6267.62|6267.62|6267.62|6267.62|6267.62|6267.33|6267.33|0
1635146480000|2021-10-25 07:21:20|6269.85|6269.85|6270.52|6270.52|6270.52|6270.52|6269.61|6269.61|0
1635146490000|2021-10-25 07:21:30|6269.16|6269.16|6267.95|6267.95|6269.29|6269.29|6267.95|6267.95|0
1635146500000|2021-10-25 07:21:40|6267.85|6267.85|6267.85|6267.85|6267.85|6267.85|6267.85|6267.85|0
1635146510000|2021-10-25 07:21:50|6267.28|6267.28|6267.28|6267.28|6267.28|6267.28|6266.99|6266.99|0
1635146520000|2021-10-25 07:22:00|6267.85|6267.85|6268.88|6268.88|6269.33|6269.33|6267.62|6267.62|0
1635146530000|2021-10-25 07:22:10|6268.3|6268.3|6269.15|6269.15|6269.15|6269.15|6266.34|6266.34|0
1635146540000|2021-10-25 07:22:20|6270.01|6270.01|6270.01|6270.01|6270.01|6270.01|6270.01|6270.01|0
1635146550000|2021-10-25 07:22:30|6269.79|6269.79|6269.79|6269.79|6269.79|6269.79|6269.79|6269.79|0
1635146560000|2021-10-25 07:22:40|6270.85|6270.85|6270.61|6270.61|6271.06|6271.06|6270.61|6270.61|0
1635146570000|2021-10-25 07:22:50|6271.25|6271.25|6271.47|6271.47|6271.47|6271.47|6271.25|6271.25|0
1635146580000|2021-10-25 07:23:00|6271.71|6271.71|6271.66|6271.66|6272.38|6272.38|6271.66|6271.66|0
1635146590000|2021-10-25 07:23:10|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|0
1635146600000|2021-10-25 07:23:20|6270.6|6270.6|6270.82|6270.82|6270.82|6270.82|6270.6|6270.6|0
1635146610000|2021-10-25 07:23:30|6270.53|6270.53|6267.63|6267.63|6270.53|6270.53|6266.87|6266.87|0
1635146620000|2021-10-25 07:23:40|6267.67|6267.67|6266.31|6266.31|6267.67|6267.67|6266.31|6266.31|0
1635146630000|2021-10-25 07:23:50|6267.22|6267.22|6267|6267|6267.22|6267.22|6267|6267|0
1635146640000|2021-10-25 07:24:00|6267.43|6267.43|6264.34|6264.34|6267.43|6267.43|6264.34|6264.34|0
1635146650000|2021-10-25 07:24:10|6264.92|6264.92|6263.1|6263.1|6264.92|6264.92|6263.1|6263.1|0
1635146660000|2021-10-25 07:24:20|6264.63|6264.63|6265.69|6265.69|6265.69|6265.69|6264.63|6264.63|0
1635146670000|2021-10-25 07:24:30|6265.74|6265.74|6265.45|6265.45|6265.74|6265.74|6265.45|6265.45|0
1635146680000|2021-10-25 07:24:40|6266.31|6266.31|6266.31|6266.31|6266.31|6266.31|6266.31|6266.31|0
1635146690000|2021-10-25 07:24:50|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|0
1635146700000|2021-10-25 07:25:00|6268.47|6268.47|6269.95|6269.95|6269.95|6269.95|6268.47|6268.47|0
1635146710000|2021-10-25 07:25:10|6268.76|6268.76|6270.34|6270.34|6270.34|6270.34|6268.76|6268.76|0
1635146720000|2021-10-25 07:25:20|6269.76|6269.76|6269.4|6269.4|6269.98|6269.98|6269.4|6269.4|0
1635146730000|2021-10-25 07:25:30|6269.36|6269.36|6268.49|6268.49|6269.36|6269.36|6268.49|6268.49|0
1635146740000|2021-10-25 07:25:40|6268.28|6268.28|6268.06|6268.06|6268.28|6268.28|6268.06|6268.06|0
1635146750000|2021-10-25 07:25:50|6267.82|6267.82|6269.41|6269.41|6269.41|6269.41|6267.82|6267.82|0
1635146760000|2021-10-25 07:26:00|6268.54|6268.54|6268.54|6268.54|6268.54|6268.54|6268.25|6268.25|0
1635146770000|2021-10-25 07:26:10|6268.78|6268.78|6269.47|6269.47|6269.47|6269.47|6268.6|6268.6|0
1635146780000|2021-10-25 07:26:20|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|0
1635146790000|2021-10-25 07:26:30|6268.6|6268.6|6268.37|6268.37|6268.6|6268.6|6268.37|6268.37|0
1635146800000|2021-10-25 07:26:40|6268.6|6268.6|6269.18|6269.18|6269.18|6269.18|6268.6|6268.6|0
1635146810000|2021-10-25 07:26:50|6269.15|6269.15|6268.29|6268.29|6269.15|6269.15|6268.29|6268.29|0
1635146820000|2021-10-25 07:27:00|6268.58|6268.58|6269.26|6269.26|6269.5|6269.5|6268.58|6268.58|0
1635146830000|2021-10-25 07:27:10|6269.91|6269.91|6269.91|6269.91|6269.91|6269.91|6269.91|6269.91|0
1635146840000|2021-10-25 07:27:20|6270.2|6270.2|6272.11|6272.11|6272.11|6272.11|6270.2|6270.2|0
1635146850000|2021-10-25 07:27:30|6272.32|6272.32|6271.94|6271.94|6272.37|6272.37|6271.94|6271.94|0
1635146860000|2021-10-25 07:27:40|6271.65|6271.65|6272.23|6272.23|6272.23|6272.23|6271.65|6271.65|0
1635146870000|2021-10-25 07:27:50|6272.7|6272.7|6273.47|6273.47|6273.68|6273.68|6272.7|6272.7|0
1635146880000|2021-10-25 07:28:00|6274.11|6274.11|6275.71|6275.71|6275.71|6275.71|6274.11|6274.11|0
1635146890000|2021-10-25 07:28:10|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|0
1635146900000|2021-10-25 07:28:20|6276.65|6276.65|6277.08|6277.08|6277.08|6277.08|6276.64|6276.64|0
1635146910000|2021-10-25 07:28:30|6276.32|6276.32|6276.1|6276.1|6276.32|6276.32|6276.1|6276.1|0
1635146920000|2021-10-25 07:28:40|6276.12|6276.12|6276.64|6276.64|6276.87|6276.87|6276.12|6276.12|0
1635146950000|2021-10-25 07:29:10|6276.71|6276.71|6281|6281|6281|6281|6276.71|6276.71|0
1635146960000|2021-10-25 07:29:20|6281.29|6281.29|6280.19|6280.19|6282.15|6282.15|6280.19|6280.19|0
1635146970000|2021-10-25 07:29:30|6280.43|6280.43|6279.71|6279.71|6280.43|6280.43|6279.71|6279.71|0
1635146980000|2021-10-25 07:29:40|6280.19|6280.19|6280.84|6280.84|6281.05|6281.05|6280.19|6280.19|0
1635146990000|2021-10-25 07:29:50|6280.87|6280.87|6280.94|6280.94|6280.94|6280.94|6280.87|6280.87|0
1635147000000|2021-10-25 07:30:00|6281.42|6281.42|6280.94|6280.94|6281.42|6281.42|6280.94|6280.94|0
1635147010000|2021-10-25 07:30:10|6280.73|6280.73|6281.02|6281.02|6281.02|6281.02|6280.73|6280.73|0
1635147020000|2021-10-25 07:30:20|6279.96|6279.96|6279.82|6279.82|6279.96|6279.96|6279.53|6279.53|0
1635147030000|2021-10-25 07:30:30|6279.53|6279.53|6278.58|6278.58|6279.96|6279.96|6278.58|6278.58|0
1635147040000|2021-10-25 07:30:40|6279.53|6279.53|6280.4|6280.4|6280.4|6280.4|6279.53|6279.53|0
1635147050000|2021-10-25 07:30:50|6279.73|6279.73|6277.84|6277.84|6279.73|6279.73|6277.84|6277.84|0
1635147060000|2021-10-25 07:31:00|6278.71|6278.71|6280.18|6280.18|6280.18|6280.18|6277.84|6277.84|0
1635147070000|2021-10-25 07:31:10|6279.66|6279.66|6279.51|6279.51|6279.66|6279.66|6279.51|6279.51|0
1635147080000|2021-10-25 07:31:20|6279.23|6279.23|6279.89|6279.89|6279.89|6279.89|6279.23|6279.23|0
1635147090000|2021-10-25 07:31:30|6279.85|6279.85|6280.29|6280.29|6280.3|6280.3|6279.13|6279.13|0
1635147100000|2021-10-25 07:31:40|6280.34|6280.34|6281.27|6281.27|6281.56|6281.56|6280.34|6280.34|0
1635147110000|2021-10-25 07:31:50|6281.23|6281.23|6280.05|6280.05|6281.23|6281.23|6279.43|6279.43|0
1635147120000|2021-10-25 07:32:00|6280.91|6280.91|6280.91|6280.91|6280.91|6280.91|6280.91|6280.91|0
1635147130000|2021-10-25 07:32:10|6281.34|6281.34|6281.34|6281.34|6281.34|6281.34|6281.34|6281.34|0
1635147140000|2021-10-25 07:32:20|6281.63|6281.63|6281.34|6281.34|6281.63|6281.63|6281.34|6281.34|0
1635147150000|2021-10-25 07:32:30|6281.28|6281.28|6281.28|6281.28|6281.28|6281.28|6281.28|6281.28|0
1635147170000|2021-10-25 07:32:50|6280.99|6280.99|6280.99|6280.99|6280.99|6280.99|6280.99|6280.99|0
1635147180000|2021-10-25 07:33:00|6280.97|6280.97|6284.72|6284.72|6284.72|6284.72|6280.97|6280.97|0
1635147190000|2021-10-25 07:33:10|6284.48|6284.48|6284.44|6284.44|6284.48|6284.48|6284.44|6284.44|0
1635147200000|2021-10-25 07:33:20|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|0
1635147210000|2021-10-25 07:33:30|6285.13|6285.13|6285.6|6285.6|6286.03|6286.03|6284.7|6284.7|0
1635147220000|2021-10-25 07:33:40|6286.47|6286.47|6286.47|6286.47|6286.47|6286.47|6286.47|6286.47|0
1635147230000|2021-10-25 07:33:50|6284.33|6284.33|6283.9|6283.9|6284.55|6284.55|6283.9|6283.9|0
1635147240000|2021-10-25 07:34:00|6283.43|6283.43|6283.43|6283.43|6283.43|6283.43|6283.43|6283.43|0
1635147250000|2021-10-25 07:34:10|6282.61|6282.61|6281.83|6281.83|6282.61|6282.61|6281.83|6281.83|0
1635147260000|2021-10-25 07:34:20|6281.54|6281.54|6281.25|6281.25|6281.68|6281.68|6281.25|6281.25|0
1635147270000|2021-10-25 07:34:30|6281.28|6281.28|6279.92|6279.92|6281.28|6281.28|6279.65|6279.65|0
1635147280000|2021-10-25 07:34:40|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|0
1635147290000|2021-10-25 07:34:50|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|0
1635147300000|2021-10-25 07:35:00|6280.72|6280.72|6277.02|6277.02|6280.72|6280.72|6277.02|6277.02|0
1635147310000|2021-10-25 07:35:10|6276.96|6276.96|6276.24|6276.24|6276.96|6276.96|6276.24|6276.24|0
1635147320000|2021-10-25 07:35:20|6276.13|6276.13|6273.62|6273.62|6276.13|6276.13|6273.62|6273.62|0
1635147330000|2021-10-25 07:35:30|6273.91|6273.91|6273.96|6273.96|6273.96|6273.96|6273.91|6273.91|0
1635147340000|2021-10-25 07:35:40|6272.23|6272.23|6271.04|6271.04|6272.81|6272.81|6271.04|6271.04|0
1635147350000|2021-10-25 07:35:50|6270.75|6270.75|6270.75|6270.75|6270.75|6270.75|6270.75|6270.75|0
1635147360000|2021-10-25 07:36:00|6271.04|6271.04|6271.83|6271.83|6271.83|6271.83|6271.04|6271.04|0
1635147370000|2021-10-25 07:36:10|6271.81|6271.81|6271.79|6271.79|6272.05|6272.05|6270.71|6270.71|0
1635147380000|2021-10-25 07:36:20|6272.51|6272.51|6272.54|6272.54|6272.54|6272.54|6272.51|6272.51|0
1635147400000|2021-10-25 07:36:40|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|0
1635147410000|2021-10-25 07:36:50|6272.93|6272.93|6272.64|6272.64|6272.93|6272.93|6272.64|6272.64|0
1635147430000|2021-10-25 07:37:10|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|6272.07|0
1635147450000|2021-10-25 07:37:30|6272.36|6272.36|6272.36|6272.36|6272.36|6272.36|6272.36|6272.36|0
1635147460000|2021-10-25 07:37:40|6272.93|6272.93|6273.58|6273.58|6274.06|6274.06|6272.93|6272.93|0
1635147470000|2021-10-25 07:37:50|6272.17|6272.17|6271.42|6271.42|6272.17|6272.17|6271.42|6271.42|0
1635147480000|2021-10-25 07:38:00|6271.64|6271.64|6272.41|6272.41|6272.41|6272.41|6271.64|6271.64|0
1635147490000|2021-10-25 07:38:10|6273.46|6273.46|6273.46|6273.46|6273.46|6273.46|6273.46|6273.46|0
1635147500000|2021-10-25 07:38:20|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|6274.9|0
1635147510000|2021-10-25 07:38:30|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|0
1635147530000|2021-10-25 07:38:50|6276.49|6276.49|6276.49|6276.49|6276.49|6276.49|6276.49|6276.49|0
1635147540000|2021-10-25 07:39:00|6277.14|6277.14|6278.28|6278.28|6278.93|6278.93|6277.14|6277.14|0
1635147560000|2021-10-25 07:39:20|6277.85|6277.85|6277.32|6277.32|6277.85|6277.85|6277.32|6277.32|0
1635147570000|2021-10-25 07:39:30|6277.29|6277.29|6275.18|6275.18|6277.29|6277.29|6275.18|6275.18|0
1635147580000|2021-10-25 07:39:40|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|0
1635147600000|2021-10-25 07:40:00|6274.38|6274.38|6272.4|6272.4|6274.38|6274.38|6272.4|6272.4|0
1635147610000|2021-10-25 07:40:10|6272.11|6272.11|6272.56|6272.56|6272.56|6272.56|6272.11|6272.11|0
1635147620000|2021-10-25 07:40:20|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|0
1635147660000|2021-10-25 07:41:00|6272.7|6272.7|6272.27|6272.27|6272.7|6272.7|6272.27|6272.27|0
1635147680000|2021-10-25 07:41:20|6271.79|6271.79|6272.48|6272.48|6272.48|6272.48|6271.79|6271.79|0
1635147690000|2021-10-25 07:41:30|6272.44|6272.44|6272.44|6272.44|6272.44|6272.44|6272.44|6272.44|0
1635147710000|2021-10-25 07:41:50|6272.68|6272.68|6272.97|6272.97|6272.97|6272.97|6272.68|6272.68|0
1635147720000|2021-10-25 07:42:00|6273.4|6273.4|6273.4|6273.4|6273.4|6273.4|6273.4|6273.4|0
1635147730000|2021-10-25 07:42:10|6273.69|6273.69|6273.17|6273.17|6273.69|6273.69|6273.17|6273.17|0
1635147740000|2021-10-25 07:42:20|6273.46|6273.46|6273.46|6273.46|6273.46|6273.46|6273.46|6273.46|0
1635147770000|2021-10-25 07:42:50|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|0
1635147780000|2021-10-25 07:43:00|6274.61|6274.61|6274.92|6274.92|6274.92|6274.92|6274.61|6274.61|0
1635147790000|2021-10-25 07:43:10|6275.16|6275.16|6274.85|6274.85|6275.16|6275.16|6274.85|6274.85|0
1635147800000|2021-10-25 07:43:20|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|0
1635147810000|2021-10-25 07:43:30|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|0
1635147830000|2021-10-25 07:43:50|6275.7|6275.7|6276.75|6276.75|6277.31|6277.31|6275.7|6275.7|0
1635147840000|2021-10-25 07:44:00|6276.27|6276.27|6275.09|6275.09|6276.27|6276.27|6275.05|6275.05|0
1635147850000|2021-10-25 07:44:10|6275.07|6275.07|6275.07|6275.07|6275.07|6275.07|6275.07|6275.07|0
1635147860000|2021-10-25 07:44:20|6275.36|6275.36|6273.49|6273.49|6275.36|6275.36|6273.49|6273.49|0
1635147870000|2021-10-25 07:44:30|6272.72|6272.72|6272.14|6272.14|6272.72|6272.72|6272.14|6272.14|0
1635147900000|2021-10-25 07:45:00|6271.43|6271.43|6272.1|6272.1|6272.75|6272.75|6271.02|6271.02|0
1635147920000|2021-10-25 07:45:20|6272.53|6272.53|6272.53|6272.53|6272.53|6272.53|6272.53|6272.53|0
1635147930000|2021-10-25 07:45:30|6272.52|6272.52|6272.48|6272.48|6272.52|6272.52|6272.35|6272.35|0
1635147940000|2021-10-25 07:45:40|6272.72|6272.72|6271.47|6271.47|6272.72|6272.72|6271.45|6271.45|0
1635147960000|2021-10-25 07:46:00|6272.62|6272.62|6272.65|6272.65|6272.65|6272.65|6272.62|6272.62|0
1635147980000|2021-10-25 07:46:20|6272.08|6272.08|6272.43|6272.43|6272.72|6272.72|6272.08|6272.08|0
1635148000000|2021-10-25 07:46:40|6273.73|6273.73|6279.29|6279.29|6279.29|6279.29|6273.73|6273.73|0
1635148010000|2021-10-25 07:46:50|6278.04|6278.04|6275.06|6275.06|6278.04|6278.04|6275.03|6275.03|0
1635148020000|2021-10-25 07:47:00|6275.56|6275.56|6279.22|6279.22|6279.22|6279.22|6275.56|6275.56|0
1635148030000|2021-10-25 07:47:10|6278.64|6278.64|6276.42|6276.42|6278.64|6278.64|6276.42|6276.42|0
1635148040000|2021-10-25 07:47:20|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|0
1635148050000|2021-10-25 07:47:30|6276.44|6276.44|6275.3|6275.3|6276.44|6276.44|6275.3|6275.3|0
1635148060000|2021-10-25 07:47:40|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|0
1635148070000|2021-10-25 07:47:50|6275.48|6275.48|6275.27|6275.27|6275.48|6275.48|6275.27|6275.27|0
1635148090000|2021-10-25 07:48:10|6276.13|6276.13|6277.55|6277.55|6277.55|6277.55|6276.13|6276.13|0
1635148100000|2021-10-25 07:48:20|6278.96|6278.96|6278.31|6278.31|6278.96|6278.96|6278.31|6278.31|0
1635148110000|2021-10-25 07:48:30|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|0
1635148120000|2021-10-25 07:48:40|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|0
1635148130000|2021-10-25 07:48:50|6278.1|6278.1|6278.82|6278.82|6278.82|6278.82|6278.1|6278.1|0
1635148140000|2021-10-25 07:49:00|6279.4|6279.4|6279.4|6279.4|6279.69|6279.69|6279.4|6279.4|0
1635148150000|2021-10-25 07:49:10|6279.42|6279.42|6279.42|6279.42|6279.42|6279.42|6279.42|6279.42|0
1635148160000|2021-10-25 07:49:20|6279.2|6279.2|6278.86|6278.86|6279.91|6279.91|6278.65|6278.65|0
1635148170000|2021-10-25 07:49:30|6279.08|6279.08|6279.08|6279.08|6279.08|6279.08|6279.08|6279.08|0
1635148180000|2021-10-25 07:49:40|6278.86|6278.86|6279.15|6279.15|6279.15|6279.15|6278.86|6278.86|0
1635148190000|2021-10-25 07:49:50|6279.36|6279.36|6279.84|6279.84|6279.84|6279.84|6279.36|6279.36|0
1635148210000|2021-10-25 07:50:10|6281.14|6281.14|6280.63|6280.63|6281.14|6281.14|6280.63|6280.63|0
1635148220000|2021-10-25 07:50:20|6280.65|6280.65|6281.44|6281.44|6281.44|6281.44|6280.65|6280.65|0
1635148230000|2021-10-25 07:50:30|6281.15|6281.15|6281.77|6281.77|6282.3|6282.3|6281.15|6281.15|0
1635148240000|2021-10-25 07:50:40|6281.19|6281.19|6281.19|6281.19|6281.19|6281.19|6281.19|6281.19|0
1635148250000|2021-10-25 07:50:50|6280.33|6280.33|6280.58|6280.58|6280.58|6280.58|6280.33|6280.33|0
1635148260000|2021-10-25 07:51:00|6280.79|6280.79|6282.37|6282.37|6282.37|6282.37|6280.79|6280.79|0
1635148270000|2021-10-25 07:51:10|6282.85|6282.85|6282.64|6282.64|6282.85|6282.85|6282.61|6282.61|0
1635148280000|2021-10-25 07:51:20|6282.66|6282.66|6282.68|6282.68|6282.68|6282.68|6282.66|6282.66|0
1635148290000|2021-10-25 07:51:30|6282.97|6282.97|6284.63|6284.63|6284.63|6284.63|6282.97|6282.97|0
1635148300000|2021-10-25 07:51:40|6284.34|6284.34|6284.6|6284.6|6284.81|6284.81|6284.34|6284.34|0
1635148310000|2021-10-25 07:51:50|6284.31|6284.31|6281.92|6281.92|6284.31|6284.31|6281.88|6281.88|0
1635148320000|2021-10-25 07:52:00|6281.93|6281.93|6282.39|6282.39|6282.39|6282.39|6281.93|6281.93|0
1635148340000|2021-10-25 07:52:20|6281.91|6281.91|6281.17|6281.17|6281.91|6281.91|6280.38|6280.38|0
1635148350000|2021-10-25 07:52:30|6280.52|6280.52|6280.74|6280.74|6280.74|6280.74|6280.52|6280.52|0
1635148360000|2021-10-25 07:52:40|6280.52|6280.52|6279.48|6279.48|6280.52|6280.52|6279.48|6279.48|0
1635148380000|2021-10-25 07:53:00|6278.99|6278.99|6281.15|6281.15|6281.15|6281.15|6278.99|6278.99|0
1635148390000|2021-10-25 07:53:10|6282.01|6282.01|6281.03|6281.03|6282.01|6282.01|6281.03|6281.03|0
1635148420000|2021-10-25 07:53:40|6281.27|6281.27|6281.32|6281.32|6281.33|6281.33|6281.27|6281.27|0
1635148440000|2021-10-25 07:54:00|6281.61|6281.61|6282.27|6282.27|6282.27|6282.27|6281.61|6281.61|0
1635148450000|2021-10-25 07:54:10|6282.33|6282.33|6282.33|6282.33|6282.33|6282.33|6282.33|6282.33|0
1635148460000|2021-10-25 07:54:20|6283.62|6283.62|6283.65|6283.65|6283.65|6283.65|6283.62|6283.62|0
1635148470000|2021-10-25 07:54:30|6283.71|6283.71|6283.9|6283.9|6284.57|6284.57|6283.69|6283.69|0
1635148480000|2021-10-25 07:54:40|6284.14|6284.14|6280.21|6280.21|6284.14|6284.14|6280.21|6280.21|0
1635148490000|2021-10-25 07:54:50|6280.19|6280.19|6284.38|6284.38|6284.38|6284.38|6280.19|6280.19|0
1635148500000|2021-10-25 07:55:00|6284.36|6284.36|6283.85|6283.85|6284.36|6284.36|6283.38|6283.38|0
1635148510000|2021-10-25 07:55:10|6283.64|6283.64|6283.37|6283.37|6283.64|6283.64|6283.13|6283.13|0
1635148520000|2021-10-25 07:55:20|6284.16|6284.16|6282.46|6282.46|6284.16|6284.16|6282.46|6282.46|0
1635148530000|2021-10-25 07:55:30|6282.17|6282.17|6281.12|6281.12|6282.17|6282.17|6281.12|6281.12|0
1635148540000|2021-10-25 07:55:40|6280.54|6280.54|6280.21|6280.21|6280.54|6280.54|6279.63|6279.63|0
1635148560000|2021-10-25 07:56:00|6281.51|6281.51|6280.96|6280.96|6281.51|6281.51|6280.96|6280.96|0
1635148570000|2021-10-25 07:56:10|6280.22|6280.22|6280.22|6280.22|6280.22|6280.22|6280.22|6280.22|0
1635148580000|2021-10-25 07:56:20|6280.43|6280.43|6283.06|6283.06|6283.51|6283.51|6280.43|6280.43|0
1635148590000|2021-10-25 07:56:30|6283.07|6283.07|6282.4|6282.4|6283.07|6283.07|6282.4|6282.4|0
1635148600000|2021-10-25 07:56:40|6281.83|6281.83|6283|6283|6283.02|6283.02|6281.59|6281.59|0
1635148610000|2021-10-25 07:56:50|6283.02|6283.02|6282.57|6282.57|6283.02|6283.02|6282.57|6282.57|0
1635148620000|2021-10-25 07:57:00|6285.01|6285.01|6285.49|6285.49|6285.49|6285.49|6285.01|6285.01|0
1635148630000|2021-10-25 07:57:10|6285.25|6285.25|6284.97|6284.97|6285.25|6285.25|6284.97|6284.97|0
1635148640000|2021-10-25 07:57:20|6284.69|6284.69|6284.47|6284.47|6284.69|6284.69|6284.47|6284.47|0
1635148650000|2021-10-25 07:57:30|6284.26|6284.26|6282.74|6282.74|6284.26|6284.26|6282.74|6282.74|0
1635148660000|2021-10-25 07:57:40|6282.71|6282.71|6281.78|6281.78|6282.71|6282.71|6280.98|6280.98|0
1635148670000|2021-10-25 07:57:50|6281.77|6281.77|6282.48|6282.48|6282.48|6282.48|6281.77|6281.77|0
1635148700000|2021-10-25 07:58:20|6282.91|6282.91|6283.57|6283.57|6283.57|6283.57|6282.86|6282.86|0
1635148710000|2021-10-25 07:58:30|6283.59|6283.59|6283.59|6283.59|6283.59|6283.59|6283.59|6283.59|0
1635148730000|2021-10-25 07:58:50|6283.83|6283.83|6283.79|6283.79|6283.83|6283.83|6283.79|6283.79|0
1635148740000|2021-10-25 07:59:00|6283.81|6283.81|6284.1|6284.1|6284.1|6284.1|6283.81|6283.81|0
1635148750000|2021-10-25 07:59:10|6284.32|6284.32|6284.32|6284.32|6284.32|6284.32|6284.32|6284.32|0
1635148770000|2021-10-25 07:59:30|6284.03|6284.03|6284.03|6284.03|6284.05|6284.05|6283.81|6283.81|0
1635148780000|2021-10-25 07:59:40|6284.05|6284.05|6282.81|6282.81|6284.05|6284.05|6282.81|6282.81|0
1635148790000|2021-10-25 07:59:50|6282.83|6282.83|6282.97|6282.97|6282.97|6282.97|6282.83|6282.83|0
1635148810000|2021-10-25 08:00:10|6282.39|6282.39|6282.46|6282.46|6282.46|6282.46|6282.17|6282.17|0
1635148820000|2021-10-25 08:00:20|6282.22|6282.22|6282.19|6282.19|6282.22|6282.22|6282.19|6282.19|0
1635148830000|2021-10-25 08:00:30|6282.47|6282.47|6282.42|6282.42|6282.71|6282.71|6282.42|6282.42|0
1635148850000|2021-10-25 08:00:50|6282.4|6282.4|6281.62|6281.62|6282.4|6282.4|6281.62|6281.62|0
1635148860000|2021-10-25 08:01:00|6281.41|6281.41|6281.67|6281.67|6282.72|6282.72|6281.41|6281.41|0
1635148870000|2021-10-25 08:01:10|6281.89|6281.89|6281.89|6281.89|6281.89|6281.89|6281.89|6281.89|0
1635148880000|2021-10-25 08:01:20|6282.58|6282.58|6282.29|6282.29|6282.58|6282.58|6282.29|6282.29|0
1635148890000|2021-10-25 08:01:30|6282.58|6282.58|6280.4|6280.4|6282.58|6282.58|6280.4|6280.4|0
1635148900000|2021-10-25 08:01:40|6280.19|6280.19|6280.19|6280.19|6280.19|6280.19|6280.19|6280.19|0
1635148920000|2021-10-25 08:02:00|6279.95|6279.95|6277.26|6277.26|6279.95|6279.95|6277.26|6277.26|0
1635148930000|2021-10-25 08:02:10|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|0
1635148940000|2021-10-25 08:02:20|6276.97|6276.97|6276.97|6276.97|6276.97|6276.97|6276.97|6276.97|0
1635148950000|2021-10-25 08:02:30|6277.95|6277.95|6278.96|6278.96|6278.96|6278.96|6277.95|6277.95|0
1635148960000|2021-10-25 08:02:40|6279.44|6279.44|6279.22|6279.22|6279.44|6279.44|6279.22|6279.22|0
1635148970000|2021-10-25 08:02:50|6278.79|6278.79|6274.89|6274.89|6278.79|6278.79|6274.89|6274.89|0
1635148980000|2021-10-25 08:03:00|6274.03|6274.03|6272.59|6272.59|6274.03|6274.03|6272.59|6272.59|0
1635148990000|2021-10-25 08:03:10|6272.81|6272.81|6272.11|6272.11|6272.81|6272.81|6272.11|6272.11|0
1635149000000|2021-10-25 08:03:20|6271.82|6271.82|6271.81|6271.81|6271.82|6271.82|6271.57|6271.57|0
1635149010000|2021-10-25 08:03:30|6271.59|6271.59|6271.34|6271.34|6271.59|6271.59|6271.34|6271.34|0
1635149020000|2021-10-25 08:03:40|6271.13|6271.13|6271.63|6271.63|6271.63|6271.63|6271.13|6271.13|0
1635149030000|2021-10-25 08:03:50|6272.11|6272.11|6272.65|6272.65|6272.65|6272.65|6272.11|6272.11|0
1635149040000|2021-10-25 08:04:00|6273.08|6273.08|6273.12|6273.12|6273.33|6273.33|6273.08|6273.08|0
1635149050000|2021-10-25 08:04:10|6273.83|6273.83|6274.12|6274.12|6274.12|6274.12|6273.83|6273.83|0
1635149060000|2021-10-25 08:04:20|6274.33|6274.33|6274.33|6274.33|6274.33|6274.33|6274.33|6274.33|0
1635149070000|2021-10-25 08:04:30|6273.86|6273.86|6273.19|6273.19|6273.86|6273.86|6273.19|6273.19|0
1635149080000|2021-10-25 08:04:40|6272.4|6272.4|6272.45|6272.45|6272.45|6272.45|6272.4|6272.4|0
1635149090000|2021-10-25 08:04:50|6272.8|6272.8|6272.3|6272.3|6272.8|6272.8|6272.3|6272.3|0
1635149100000|2021-10-25 08:05:00|6272.51|6272.51|6271.51|6271.51|6272.51|6272.51|6271.51|6271.51|0
1635149110000|2021-10-25 08:05:10|6271.29|6271.29|6271.27|6271.27|6271.29|6271.29|6271.27|6271.27|0
1635149120000|2021-10-25 08:05:20|6270.76|6270.76|6272.11|6272.11|6272.33|6272.33|6270.05|6270.05|0
1635149130000|2021-10-25 08:05:30|6272.35|6272.35|6272.56|6272.56|6272.56|6272.56|6272.35|6272.35|0
1635149140000|2021-10-25 08:05:40|6272.78|6272.78|6272.8|6272.8|6272.8|6272.8|6272.78|6272.78|0
1635149150000|2021-10-25 08:05:50|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|0
1635149160000|2021-10-25 08:06:00|6274.68|6274.68|6274.98|6274.98|6274.98|6274.98|6274.68|6274.68|0
1635149170000|2021-10-25 08:06:10|6275.03|6275.03|6275.68|6275.68|6275.68|6275.68|6274.97|6274.97|0
1635149180000|2021-10-25 08:06:20|6275.47|6275.47|6275.9|6275.9|6275.9|6275.9|6275.47|6275.47|0
1635149190000|2021-10-25 08:06:30|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|0
1635149200000|2021-10-25 08:06:40|6275.9|6275.9|6275.61|6275.61|6275.9|6275.9|6275.61|6275.61|0
1635149210000|2021-10-25 08:06:50|6275.32|6275.32|6273.59|6273.59|6275.32|6275.32|6273.59|6273.59|0
1635149220000|2021-10-25 08:07:00|6273.63|6273.63|6271.64|6271.64|6273.63|6273.63|6271.64|6271.64|0
1635149230000|2021-10-25 08:07:10|6271.93|6271.93|6271.57|6271.57|6272.15|6272.15|6271.57|6271.57|0
1635149250000|2021-10-25 08:07:30|6271.86|6271.86|6272.7|6272.7|6272.92|6272.92|6271.86|6271.86|0
1635149260000|2021-10-25 08:07:40|6272.27|6272.27|6272.07|6272.07|6272.29|6272.29|6272.07|6272.07|0
1635149270000|2021-10-25 08:07:50|6271.21|6271.21|6270.65|6270.65|6271.23|6271.23|6270.65|6270.65|0
1635149280000|2021-10-25 08:08:00|6269.7|6269.7|6269.03|6269.03|6269.7|6269.7|6269.03|6269.03|0
1635149290000|2021-10-25 08:08:10|6268.72|6268.72|6268.69|6268.69|6268.72|6268.72|6268.69|6268.69|0
1635149300000|2021-10-25 08:08:20|6268.98|6268.98|6269.49|6269.49|6269.49|6269.49|6268.98|6268.98|0
1635149320000|2021-10-25 08:08:40|6270.2|6270.2|6270.49|6270.49|6270.49|6270.49|6270.2|6270.2|0
1635149330000|2021-10-25 08:08:50|6271.07|6271.07|6271.71|6271.71|6271.71|6271.71|6271.07|6271.07|0
1635149340000|2021-10-25 08:09:00|6271.5|6271.5|6271.24|6271.24|6271.52|6271.52|6271.24|6271.24|0
1635149360000|2021-10-25 08:09:20|6271.22|6271.22|6270.63|6270.63|6271.22|6271.22|6270.63|6270.63|0
1635149370000|2021-10-25 08:09:30|6270.87|6270.87|6271.6|6271.6|6271.6|6271.6|6270.87|6270.87|0
1635149380000|2021-10-25 08:09:40|6270.89|6270.89|6270.36|6270.36|6270.89|6270.89|6270.36|6270.36|0
1635149390000|2021-10-25 08:09:50|6270.6|6270.6|6270.6|6270.6|6270.6|6270.6|6270.6|6270.6|0
1635149400000|2021-10-25 08:10:00|6271.1|6271.1|6271.32|6271.32|6271.32|6271.32|6271.1|6271.1|0
1635149410000|2021-10-25 08:10:10|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|0
1635149420000|2021-10-25 08:10:20|6271.32|6271.32|6272.11|6272.11|6272.11|6272.11|6271.32|6271.32|0
1635149430000|2021-10-25 08:10:30|6272.54|6272.54|6275.38|6275.38|6275.38|6275.38|6272.54|6272.54|0
1635149440000|2021-10-25 08:10:40|6275.67|6275.67|6275.43|6275.43|6275.89|6275.89|6275.42|6275.42|0
1635149450000|2021-10-25 08:10:50|6275.42|6275.42|6275.41|6275.41|6275.42|6275.42|6275.41|6275.41|0
1635149460000|2021-10-25 08:11:00|6275.62|6275.62|6275.66|6275.66|6275.66|6275.66|6275.62|6275.62|0
1635149480000|2021-10-25 08:11:20|6275.37|6275.37|6274.34|6274.34|6275.37|6275.37|6274.34|6274.34|0
1635149490000|2021-10-25 08:11:30|6274.58|6274.58|6274.01|6274.01|6274.58|6274.58|6273.78|6273.78|0
1635149500000|2021-10-25 08:11:40|6274.04|6274.04|6272.63|6272.63|6274.05|6274.05|6272.63|6272.63|0
1635149510000|2021-10-25 08:11:50|6272.34|6272.34|6272.63|6272.63|6272.63|6272.63|6272.34|6272.34|0
1635149520000|2021-10-25 08:12:00|6272.92|6272.92|6273.44|6273.44|6273.44|6273.44|6272.92|6272.92|0
1635149530000|2021-10-25 08:12:10|6273.72|6273.72|6274.7|6274.7|6274.7|6274.7|6273.72|6273.72|0
1635149540000|2021-10-25 08:12:20|6274.72|6274.72|6274.96|6274.96|6275.18|6275.18|6274.72|6274.72|0
1635149550000|2021-10-25 08:12:30|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|0
1635149560000|2021-10-25 08:12:40|6275.16|6275.16|6274.4|6274.4|6275.16|6275.16|6274.4|6274.4|0
1635149570000|2021-10-25 08:12:50|6274.18|6274.18|6276.61|6276.61|6276.61|6276.61|6274.18|6274.18|0
1635149580000|2021-10-25 08:13:00|6276.65|6276.65|6277.43|6277.43|6277.43|6277.43|6276.64|6276.64|0
1635149590000|2021-10-25 08:13:10|6277.93|6277.93|6278.88|6278.88|6278.88|6278.88|6277.93|6277.93|0
1635149600000|2021-10-25 08:13:20|6278.35|6278.35|6277.09|6277.09|6278.35|6278.35|6276.85|6276.85|0
1635149610000|2021-10-25 08:13:30|6277.3|6277.3|6277.09|6277.09|6277.3|6277.3|6277.09|6277.09|0
1635149630000|2021-10-25 08:13:50|6277.3|6277.3|6276.8|6276.8|6277.3|6277.3|6276.8|6276.8|0
1635149640000|2021-10-25 08:14:00|6276.81|6276.81|6277.86|6277.86|6277.86|6277.86|6276.3|6276.3|0
1635149650000|2021-10-25 08:14:10|6278.07|6278.07|6277.86|6277.86|6278.07|6278.07|6277.86|6277.86|0
1635149660000|2021-10-25 08:14:20|6277.87|6277.87|6277.87|6277.87|6277.87|6277.87|6277.87|6277.87|0
1635149680000|2021-10-25 08:14:40|6278.3|6278.3|6278.3|6278.3|6278.3|6278.3|6278.3|6278.3|0
1635149690000|2021-10-25 08:14:50|6278.88|6278.88|6277.49|6277.49|6278.88|6278.88|6277.49|6277.49|0
1635149700000|2021-10-25 08:15:00|6277.27|6277.27|6279.01|6279.01|6279.01|6279.01|6277.2|6277.2|0
1635149710000|2021-10-25 08:15:10|6279.05|6279.05|6279.05|6279.05|6279.48|6279.48|6279.05|6279.05|0
1635149720000|2021-10-25 08:15:20|6280.48|6280.48|6279.26|6279.26|6280.48|6280.48|6279.26|6279.26|0
1635149730000|2021-10-25 08:15:30|6278.78|6278.78|6278.78|6278.78|6278.78|6278.78|6278.78|6278.78|0
1635149740000|2021-10-25 08:15:40|6278.99|6278.99|6278.49|6278.49|6278.99|6278.99|6278.49|6278.49|0
1635149750000|2021-10-25 08:15:50|6278.71|6278.71|6277.65|6277.65|6278.71|6278.71|6277.65|6277.65|0
1635149760000|2021-10-25 08:16:00|6278.16|6278.16|6277.73|6277.73|6278.16|6278.16|6277.73|6277.73|0
1635149770000|2021-10-25 08:16:10|6277.2|6277.2|6277.17|6277.17|6277.2|6277.2|6277.17|6277.17|0
1635149780000|2021-10-25 08:16:20|6277.16|6277.16|6276.34|6276.34|6277.16|6277.16|6276.34|6276.34|0
1635149790000|2021-10-25 08:16:30|6276.92|6276.92|6278.71|6278.71|6278.71|6278.71|6276.92|6276.92|0
1635149800000|2021-10-25 08:16:40|6278.93|6278.93|6279.14|6279.14|6279.14|6279.14|6278.93|6278.93|0
1635149820000|2021-10-25 08:17:00|6279.13|6279.13|6280.32|6280.32|6280.32|6280.32|6279.13|6279.13|0
1635149830000|2021-10-25 08:17:10|6279.08|6279.08|6279.08|6279.08|6279.08|6279.08|6279.08|6279.08|0
1635149840000|2021-10-25 08:17:20|6278.54|6278.54|6278.83|6278.83|6278.83|6278.83|6278.54|6278.54|0
1635149860000|2021-10-25 08:17:40|6279.04|6279.04|6279.54|6279.54|6279.57|6279.57|6279.04|6279.04|0
1635149870000|2021-10-25 08:17:50|6278.97|6278.97|6278.97|6278.97|6278.97|6278.97|6278.97|6278.97|0
1635149880000|2021-10-25 08:18:00|6278.44|6278.44|6279.18|6279.18|6279.18|6279.18|6278.44|6278.44|0
1635149890000|2021-10-25 08:18:10|6279.19|6279.19|6279.19|6279.19|6279.63|6279.63|6279.19|6279.19|0
1635149910000|2021-10-25 08:18:30|6278.98|6278.98|6278.98|6278.98|6278.98|6278.98|6278.98|6278.98|0
1635149920000|2021-10-25 08:18:40|6279.19|6279.19|6279.14|6279.14|6279.19|6279.19|6279.14|6279.14|0
1635149930000|2021-10-25 08:18:50|6279.62|6279.62|6279.91|6279.91|6279.91|6279.91|6279.62|6279.62|0
1635149940000|2021-10-25 08:19:00|6280.2|6280.2|6281.67|6281.67|6281.85|6281.85|6280.2|6280.2|0
1635149950000|2021-10-25 08:19:10|6283.13|6283.13|6284.42|6284.42|6284.42|6284.42|6283.13|6283.13|0
1635149960000|2021-10-25 08:19:20|6286.02|6286.02|6286.39|6286.39|6286.39|6286.39|6286.02|6286.02|0
1635149970000|2021-10-25 08:19:30|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|6286.6|0
1635149980000|2021-10-25 08:19:40|6286.39|6286.39|6286.63|6286.63|6286.63|6286.63|6286.39|6286.39|0
1635149990000|2021-10-25 08:19:50|6285.4|6285.4|6285.39|6285.39|6285.4|6285.4|6285.39|6285.39|0
1635150000000|2021-10-25 08:20:00|6285.97|6285.97|6287.03|6287.03|6287.03|6287.03|6285.97|6285.97|0
1635150010000|2021-10-25 08:20:10|6287.31|6287.31|6287.31|6287.31|6287.31|6287.31|6287.31|6287.31|0
1635150020000|2021-10-25 08:20:20|6287.89|6287.89|6288.85|6288.85|6288.85|6288.85|6287.89|6287.89|0
1635150030000|2021-10-25 08:20:30|6289.28|6289.28|6288.99|6288.99|6289.28|6289.28|6288.85|6288.85|0
1635150040000|2021-10-25 08:20:40|6289.23|6289.23|6288.99|6288.99|6289.23|6289.23|6288.99|6288.99|0
1635150050000|2021-10-25 08:20:50|6288.22|6288.22|6287.35|6287.35|6288.22|6288.22|6287.35|6287.35|0
1635150060000|2021-10-25 08:21:00|6287.37|6287.37|6286.79|6286.79|6287.37|6287.37|6286.5|6286.5|0
1635150070000|2021-10-25 08:21:10|6286.57|6286.57|6286.71|6286.71|6287.29|6287.29|6286.57|6286.57|0
1635150080000|2021-10-25 08:21:20|6286.5|6286.5|6286.5|6286.5|6286.71|6286.71|6286.5|6286.5|0
1635150090000|2021-10-25 08:21:30|6284.3|6284.3|6282.47|6282.47|6284.3|6284.3|6282.47|6282.47|0
1635150100000|2021-10-25 08:21:40|6282.02|6282.02|6281.8|6281.8|6282.02|6282.02|6281.8|6281.8|0
1635150110000|2021-10-25 08:21:50|6281.37|6281.37|6281.16|6281.16|6281.37|6281.37|6281.16|6281.16|0
1635150120000|2021-10-25 08:22:00|6280.9|6280.9|6281.95|6281.95|6282.89|6282.89|6280.9|6280.9|0
1635150130000|2021-10-25 08:22:10|6281.66|6281.66|6279.84|6279.84|6281.7|6281.7|6279.84|6279.84|0
1635150140000|2021-10-25 08:22:20|6279.26|6279.26|6279.08|6279.08|6279.26|6279.26|6278.59|6278.59|0
1635150150000|2021-10-25 08:22:30|6279.04|6279.04|6279.32|6279.32|6279.32|6279.32|6279.04|6279.04|0
1635150160000|2021-10-25 08:22:40|6280.19|6280.19|6281.36|6281.36|6281.36|6281.36|6280.19|6280.19|0
1635150170000|2021-10-25 08:22:50|6281.65|6281.65|6281.36|6281.36|6281.65|6281.65|6281.36|6281.36|0
1635150180000|2021-10-25 08:23:00|6281.08|6281.08|6281.06|6281.06|6281.08|6281.08|6281.06|6281.06|0
1635150190000|2021-10-25 08:23:10|6281.56|6281.56|6282.36|6282.36|6282.36|6282.36|6281.56|6281.56|0
1635150210000|2021-10-25 08:23:30|6282.14|6282.14|6281.65|6281.65|6282.14|6282.14|6281.65|6281.65|0
1635150220000|2021-10-25 08:23:40|6281.44|6281.44|6280.93|6280.93|6281.44|6281.44|6280.93|6280.93|0
1635150230000|2021-10-25 08:23:50|6280.5|6280.5|6278.24|6278.24|6280.5|6280.5|6278.24|6278.24|0
1635150240000|2021-10-25 08:24:00|6278.48|6278.48|6278.25|6278.25|6278.48|6278.48|6278.25|6278.25|0
1635150260000|2021-10-25 08:24:20|6277.96|6277.96|6277.96|6277.96|6277.96|6277.96|6277.96|6277.96|0
1635150270000|2021-10-25 08:24:30|6277.67|6277.67|6277.67|6277.67|6277.67|6277.67|6277.67|6277.67|0
1635150280000|2021-10-25 08:24:40|6277.91|6277.91|6278.12|6278.12|6278.12|6278.12|6277.91|6277.91|0
1635150290000|2021-10-25 08:24:50|6277.69|6277.69|6276.42|6276.42|6277.69|6277.69|6276.42|6276.42|0
1635150300000|2021-10-25 08:25:00|6276.71|6276.71|6276.22|6276.22|6276.71|6276.71|6276.22|6276.22|0
1635150310000|2021-10-25 08:25:10|6276.65|6276.65|6276.87|6276.87|6276.87|6276.87|6276.65|6276.65|0
1635150330000|2021-10-25 08:25:30|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|0
1635150340000|2021-10-25 08:25:40|6276.94|6276.94|6276.41|6276.41|6276.94|6276.94|6276.12|6276.12|0
1635150360000|2021-10-25 08:26:00|6276.17|6276.17|6275.56|6275.56|6276.17|6276.17|6275.56|6275.56|0
1635150370000|2021-10-25 08:26:10|6275.06|6275.06|6274.77|6274.77|6275.06|6275.06|6274.77|6274.77|0
1635150380000|2021-10-25 08:26:20|6274.55|6274.55|6275.23|6275.23|6275.23|6275.23|6274.2|6274.2|0
1635150390000|2021-10-25 08:26:30|6274.94|6274.94|6273.03|6273.03|6274.94|6274.94|6273.03|6273.03|0
1635150400000|2021-10-25 08:26:40|6272.16|6272.16|6271.95|6271.95|6272.16|6272.16|6271.95|6271.95|0
1635150410000|2021-10-25 08:26:50|6272.24|6272.24|6269.77|6269.77|6272.24|6272.24|6269.48|6269.48|0
1635150420000|2021-10-25 08:27:00|6269.56|6269.56|6270.77|6270.77|6270.8|6270.8|6269.56|6269.56|0
1635150430000|2021-10-25 08:27:10|6271.01|6271.01|6273.29|6273.29|6273.29|6273.29|6271.01|6271.01|0
1635150440000|2021-10-25 08:27:20|6274.03|6274.03|6275.39|6275.39|6275.59|6275.59|6274.03|6274.03|0
1635150460000|2021-10-25 08:27:40|6275.38|6275.38|6275.38|6275.38|6275.38|6275.38|6275.38|6275.38|0
1635150470000|2021-10-25 08:27:50|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|0
1635150490000|2021-10-25 08:28:10|6274.18|6274.18|6273.68|6273.68|6274.18|6274.18|6273.68|6273.68|0
1635150500000|2021-10-25 08:28:20|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|0
1635150510000|2021-10-25 08:28:30|6274.34|6274.34|6274.34|6274.34|6274.34|6274.34|6274.34|6274.34|0
1635150520000|2021-10-25 08:28:40|6274.63|6274.63|6275.11|6275.11|6275.32|6275.32|6274.63|6274.63|0
1635150540000|2021-10-25 08:29:00|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|0
1635150560000|2021-10-25 08:29:20|6274.26|6274.26|6272.67|6272.67|6274.26|6274.26|6272.67|6272.67|0
1635150570000|2021-10-25 08:29:30|6273.24|6273.24|6273.72|6273.72|6274.01|6274.01|6273.24|6273.24|0
1635150590000|2021-10-25 08:29:50|6273.74|6273.74|6273.22|6273.22|6273.74|6273.74|6273.22|6273.22|0
1635150600000|2021-10-25 08:30:00|6273.26|6273.26|6274.26|6274.26|6274.26|6274.26|6273.26|6273.26|0
1635150620000|2021-10-25 08:30:20|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|0
1635150630000|2021-10-25 08:30:30|6274.26|6274.26|6273.84|6273.84|6274.26|6274.26|6273.83|6273.83|0
1635150650000|2021-10-25 08:30:50|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|0
1635150670000|2021-10-25 08:31:10|6273.65|6273.65|6273.65|6273.65|6273.65|6273.65|6273.65|6273.65|0
1635150680000|2021-10-25 08:31:20|6273.42|6273.42|6272.12|6272.12|6273.42|6273.42|6272.12|6272.12|0
1635150700000|2021-10-25 08:31:40|6272.87|6272.87|6272.66|6272.66|6272.87|6272.87|6272.66|6272.66|0
1635150710000|2021-10-25 08:31:50|6272.44|6272.44|6272.21|6272.21|6272.44|6272.44|6272.21|6272.21|0
1635150720000|2021-10-25 08:32:00|6271.3|6271.3|6271.01|6271.01|6271.3|6271.3|6270.79|6270.79|0
1635150730000|2021-10-25 08:32:10|6271.23|6271.23|6271.73|6271.73|6271.73|6271.73|6270.79|6270.79|0
1635150740000|2021-10-25 08:32:20|6271.75|6271.75|6273.43|6273.43|6273.43|6273.43|6271.75|6271.75|0
1635150750000|2021-10-25 08:32:30|6273.72|6273.72|6273.72|6273.72|6273.72|6273.72|6273.72|6273.72|0
1635150760000|2021-10-25 08:32:40|6274.29|6274.29|6275.67|6275.67|6275.67|6275.67|6274.29|6274.29|0
1635150770000|2021-10-25 08:32:50|6276.1|6276.1|6274.22|6274.22|6276.1|6276.1|6274.22|6274.22|0
1635150780000|2021-10-25 08:33:00|6274.51|6274.51|6274.49|6274.49|6274.51|6274.51|6274.49|6274.49|0
1635150790000|2021-10-25 08:33:10|6274.71|6274.71|6273.04|6273.04|6274.71|6274.71|6273.04|6273.04|0
1635150800000|2021-10-25 08:33:20|6272.82|6272.82|6273.06|6273.06|6273.06|6273.06|6272.82|6272.82|0
1635150810000|2021-10-25 08:33:30|6272.41|6272.41|6272.35|6272.35|6272.63|6272.63|6272.35|6272.35|0
1635150820000|2021-10-25 08:33:40|6272.34|6272.34|6271.21|6271.21|6272.39|6272.39|6270.78|6270.78|0
1635150830000|2021-10-25 08:33:50|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|0
1635150840000|2021-10-25 08:34:00|6272|6272|6272|6272|6272|6272|6272|6272|0
1635150850000|2021-10-25 08:34:10|6272.21|6272.21|6272.21|6272.21|6272.21|6272.21|6272.21|6272.21|0
1635150870000|2021-10-25 08:34:30|6272.5|6272.5|6272.72|6272.72|6272.72|6272.72|6272.5|6272.5|0
1635150880000|2021-10-25 08:34:40|6272.43|6272.43|6272.43|6272.43|6272.45|6272.45|6272.21|6272.21|0
1635150890000|2021-10-25 08:34:50|6272.45|6272.45|6272.69|6272.69|6273.14|6273.14|6272.43|6272.43|0
1635150910000|2021-10-25 08:35:10|6272.64|6272.64|6273.33|6273.33|6273.33|6273.33|6272.64|6272.64|0
1635150920000|2021-10-25 08:35:20|6273.38|6273.38|6273.78|6273.78|6273.78|6273.78|6273.33|6273.33|0
1635150930000|2021-10-25 08:35:30|6274.29|6274.29|6274.58|6274.58|6274.58|6274.58|6274.29|6274.29|0
1635150950000|2021-10-25 08:35:50|6274.56|6274.56|6273.77|6273.77|6274.56|6274.56|6273.55|6273.55|0
1635150960000|2021-10-25 08:36:00|6273.48|6273.48|6272.62|6272.62|6273.48|6273.48|6272.62|6272.62|0
1635150970000|2021-10-25 08:36:10|6271.19|6271.19|6270.9|6270.9|6271.19|6271.19|6270.32|6270.32|0
1635150980000|2021-10-25 08:36:20|6271.11|6271.11|6270.9|6270.9|6271.33|6271.33|6270.9|6270.9|0
1635151010000|2021-10-25 08:36:50|6271.11|6271.11|6273.13|6273.13|6273.2|6273.2|6271.11|6271.11|0
1635151020000|2021-10-25 08:37:00|6273.09|6273.09|6273.27|6273.27|6274.12|6274.12|6273.09|6273.09|0
1635151030000|2021-10-25 08:37:10|6272.98|6272.98|6272.98|6272.98|6272.98|6272.98|6272.98|6272.98|0
1635151080000|2021-10-25 08:38:00|6273.2|6273.2|6273|6273|6274.28|6274.28|6273|6273|0
1635151090000|2021-10-25 08:38:10|6272.78|6272.78|6272.28|6272.28|6272.78|6272.78|6272.28|6272.28|0
1635151100000|2021-10-25 08:38:20|6272.23|6272.23|6273.02|6273.02|6273.02|6273.02|6272.23|6272.23|0
1635151110000|2021-10-25 08:38:30|6273.06|6273.06|6273.31|6273.31|6273.31|6273.31|6273.06|6273.06|0
1635151120000|2021-10-25 08:38:40|6273.35|6273.35|6273.35|6273.35|6273.35|6273.35|6273.35|6273.35|0
1635151130000|2021-10-25 08:38:50|6273.93|6273.93|6275.73|6275.73|6275.73|6275.73|6273.93|6273.93|0
1635151140000|2021-10-25 08:39:00|6275.75|6275.75|6277.48|6277.48|6277.48|6277.48|6275.75|6275.75|0
1635151150000|2021-10-25 08:39:10|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|0
1635151160000|2021-10-25 08:39:20|6277.25|6277.25|6276.46|6276.46|6277.25|6277.25|6276.46|6276.46|0
1635151170000|2021-10-25 08:39:30|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|0
1635151180000|2021-10-25 08:39:40|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|0
1635151190000|2021-10-25 08:39:50|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|0
1635151220000|2021-10-25 08:40:20|6277.43|6277.43|6278.01|6278.01|6278.01|6278.01|6277.15|6277.15|0
1635151250000|2021-10-25 08:40:50|6277.99|6277.99|6277.54|6277.54|6277.99|6277.99|6277.54|6277.54|0
1635151260000|2021-10-25 08:41:00|6277.75|6277.75|6277.54|6277.54|6277.75|6277.75|6277.54|6277.54|0
1635151270000|2021-10-25 08:41:10|6278.01|6278.01|6277.17|6277.17|6278.05|6278.05|6277.17|6277.17|0
1635151280000|2021-10-25 08:41:20|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|0
1635151290000|2021-10-25 08:41:30|6276.91|6276.91|6276.93|6276.93|6276.93|6276.93|6276.91|6276.91|0
1635151300000|2021-10-25 08:41:40|6276.75|6276.75|6277.04|6277.04|6277.04|6277.04|6276.75|6276.75|0
1635151310000|2021-10-25 08:41:50|6276.27|6276.27|6273.44|6273.44|6276.27|6276.27|6272.97|6272.97|0
1635151320000|2021-10-25 08:42:00|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|0
1635151340000|2021-10-25 08:42:20|6272.92|6272.92|6272.49|6272.49|6272.92|6272.92|6272.49|6272.49|0
1635151350000|2021-10-25 08:42:30|6272.52|6272.52|6274.04|6274.04|6274.04|6274.04|6272.52|6272.52|0
1635151360000|2021-10-25 08:42:40|6274.27|6274.27|6273.75|6273.75|6274.27|6274.27|6273.75|6273.75|0
1635151370000|2021-10-25 08:42:50|6273.76|6273.76|6273.76|6273.76|6273.76|6273.76|6273.76|6273.76|0
1635151380000|2021-10-25 08:43:00|6274|6274|6274.02|6274.02|6274.02|6274.02|6274|6274|0
1635151410000|2021-10-25 08:43:30|6273.59|6273.59|6273.09|6273.09|6273.59|6273.59|6272.87|6272.87|0
1635151420000|2021-10-25 08:43:40|6273.38|6273.38|6273.38|6273.38|6273.38|6273.38|6273.38|6273.38|0
1635151430000|2021-10-25 08:43:50|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|0
1635151440000|2021-10-25 08:44:00|6273.65|6273.65|6272.66|6272.66|6273.67|6273.67|6272.66|6272.66|0
1635151460000|2021-10-25 08:44:20|6272.45|6272.45|6271.75|6271.75|6272.45|6272.45|6271.75|6271.75|0
1635151480000|2021-10-25 08:44:40|6271.11|6271.11|6271.11|6271.11|6271.11|6271.11|6271.11|6271.11|0
1635151490000|2021-10-25 08:44:50|6271.75|6271.75|6271.45|6271.45|6271.75|6271.75|6271.45|6271.45|0
1635151500000|2021-10-25 08:45:00|6270.8|6270.8|6270.33|6270.33|6270.8|6270.8|6270.33|6270.33|0
1635151510000|2021-10-25 08:45:10|6269.61|6269.61|6269.66|6269.66|6269.9|6269.9|6269.6|6269.6|0
1635151520000|2021-10-25 08:45:20|6269.61|6269.61|6269.61|6269.61|6269.61|6269.61|6269.61|6269.61|0
1635151530000|2021-10-25 08:45:30|6269.63|6269.63|6270.27|6270.27|6270.27|6270.27|6269.63|6269.63|0
1635151540000|2021-10-25 08:45:40|6270.29|6270.29|6270.49|6270.49|6270.49|6270.49|6270.28|6270.28|0
1635151560000|2021-10-25 08:46:00|6269.75|6269.75|6269.74|6269.74|6269.75|6269.75|6269.74|6269.74|0
1635151570000|2021-10-25 08:46:10|6269.72|6269.72|6270.23|6270.23|6270.23|6270.23|6269.72|6269.72|0
1635151580000|2021-10-25 08:46:20|6270.7|6270.7|6270.7|6270.7|6270.7|6270.7|6270.7|6270.7|0
1635151590000|2021-10-25 08:46:30|6270.99|6270.99|6271.21|6271.21|6271.21|6271.21|6270.99|6270.99|0
1635151600000|2021-10-25 08:46:40|6271.22|6271.22|6271.27|6271.27|6271.27|6271.27|6271.22|6271.22|0
1635151610000|2021-10-25 08:46:50|6272.25|6272.25|6272.31|6272.31|6272.31|6272.31|6272.25|6272.25|0
1635151620000|2021-10-25 08:47:00|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|0
1635151640000|2021-10-25 08:47:20|6272.05|6272.05|6271.04|6271.04|6272.05|6272.05|6271.04|6271.04|0
1635151650000|2021-10-25 08:47:30|6270.32|6270.32|6270.59|6270.59|6270.59|6270.59|6269.98|6269.98|0
1635151660000|2021-10-25 08:47:40|6270.88|6270.88|6271.35|6271.35|6271.35|6271.35|6270.88|6270.88|0
1635151670000|2021-10-25 08:47:50|6271.12|6271.12|6270.83|6270.83|6271.12|6271.12|6270.83|6270.83|0
1635151680000|2021-10-25 08:48:00|6270.54|6270.54|6270.97|6270.97|6270.97|6270.97|6270.54|6270.54|0
1635151690000|2021-10-25 08:48:10|6270.75|6270.75|6270.99|6270.99|6270.99|6270.99|6270.75|6270.75|0
1635151700000|2021-10-25 08:48:20|6272|6272|6272.51|6272.51|6272.51|6272.51|6272|6272|0
1635151710000|2021-10-25 08:48:30|6272.52|6272.52|6272.55|6272.55|6272.55|6272.55|6272.52|6272.52|0
1635151720000|2021-10-25 08:48:40|6272.07|6272.07|6271.86|6271.86|6272.07|6272.07|6271.86|6271.86|0
1635151730000|2021-10-25 08:48:50|6271.55|6271.55|6270.17|6270.17|6271.55|6271.55|6270.17|6270.17|0
1635151740000|2021-10-25 08:49:00|6269.46|6269.46|6266.88|6266.88|6269.46|6269.46|6266.64|6266.64|0
1635151750000|2021-10-25 08:49:10|6266.89|6266.89|6267.11|6267.11|6267.11|6267.11|6266.89|6266.89|0
1635151760000|2021-10-25 08:49:20|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|0
1635151770000|2021-10-25 08:49:30|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|6268.59|0
1635151780000|2021-10-25 08:49:40|6268.3|6268.3|6268.95|6268.95|6268.95|6268.95|6268.3|6268.3|0
1635151790000|2021-10-25 08:49:50|6269.19|6269.19|6269.77|6269.77|6269.77|6269.77|6269.17|6269.17|0
1635151800000|2021-10-25 08:50:00|6269.12|6269.12|6268.64|6268.64|6269.12|6269.12|6268.64|6268.64|0
1635151820000|2021-10-25 08:50:20|6268.62|6268.62|6268.33|6268.33|6268.62|6268.62|6268.33|6268.33|0
1635151830000|2021-10-25 08:50:30|6267.85|6267.85|6267.85|6267.85|6267.85|6267.85|6267.85|6267.85|0
1635151840000|2021-10-25 08:50:40|6266.99|6266.99|6265.6|6265.6|6266.99|6266.99|6265.6|6265.6|0
1635151850000|2021-10-25 08:50:50|6265.59|6265.59|6264.85|6264.85|6265.59|6265.59|6264.85|6264.85|0
1635151860000|2021-10-25 08:51:00|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|0
1635151870000|2021-10-25 08:51:10|6265.57|6265.57|6264.59|6264.59|6265.57|6265.57|6264.59|6264.59|0
1635151880000|2021-10-25 08:51:20|6264.37|6264.37|6263.8|6263.8|6264.37|6264.37|6263.58|6263.58|0
1635151890000|2021-10-25 08:51:30|6263.81|6263.81|6263.81|6263.81|6263.81|6263.81|6263.81|6263.81|0
1635151900000|2021-10-25 08:51:40|6263.57|6263.57|6263.57|6263.57|6263.57|6263.57|6263.57|6263.57|0
1635151910000|2021-10-25 08:51:50|6263.86|6263.86|6265.02|6265.02|6265.02|6265.02|6263.86|6263.86|0
1635151920000|2021-10-25 08:52:00|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|0
1635151940000|2021-10-25 08:52:20|6266.14|6266.14|6266.14|6266.14|6266.14|6266.14|6266.14|6266.14|0
1635151950000|2021-10-25 08:52:30|6265.85|6265.85|6266.36|6266.36|6266.36|6266.36|6265.64|6265.64|0
1635151970000|2021-10-25 08:52:50|6266.65|6266.65|6266.65|6266.65|6266.65|6266.65|6266.65|6266.65|0
1635151980000|2021-10-25 08:53:00|6267.08|6267.08|6268.51|6268.51|6268.51|6268.51|6267.08|6267.08|0
1635151990000|2021-10-25 08:53:10|6268.53|6268.53|6268.55|6268.55|6268.55|6268.55|6268.53|6268.53|0
1635152000000|2021-10-25 08:53:20|6268.98|6268.98|6269.75|6269.75|6269.75|6269.75|6268.98|6268.98|0
1635152010000|2021-10-25 08:53:30|6269.77|6269.77|6269.8|6269.8|6269.8|6269.8|6269.77|6269.77|0
1635152020000|2021-10-25 08:53:40|6270.01|6270.01|6268.82|6268.82|6270.01|6270.01|6268.82|6268.82|0
1635152030000|2021-10-25 08:53:50|6268.83|6268.83|6268.83|6268.83|6268.83|6268.83|6268.83|6268.83|0
1635152040000|2021-10-25 08:54:00|6268.4|6268.4|6268.17|6268.17|6268.4|6268.4|6268.17|6268.17|0
1635152050000|2021-10-25 08:54:10|6268.67|6268.67|6268.67|6268.67|6268.67|6268.67|6268.67|6268.67|0
1635152070000|2021-10-25 08:54:30|6268.88|6268.88|6268.76|6268.76|6269.48|6269.48|6268.76|6268.76|0
1635152090000|2021-10-25 08:54:50|6269.19|6269.19|6270.65|6270.65|6270.65|6270.65|6269.19|6269.19|0
1635152100000|2021-10-25 08:55:00|6271.36|6271.36|6271.34|6271.34|6271.36|6271.36|6271.34|6271.34|0
1635152110000|2021-10-25 08:55:10|6272.02|6272.02|6272.02|6272.02|6272.02|6272.02|6272.02|6272.02|0
1635152120000|2021-10-25 08:55:20|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|0
1635152130000|2021-10-25 08:55:30|6271.82|6271.82|6271.82|6271.82|6271.82|6271.82|6271.82|6271.82|0
1635152150000|2021-10-25 08:55:50|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|0
1635152160000|2021-10-25 08:56:00|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|0
1635152180000|2021-10-25 08:56:20|6272.75|6272.75|6273.19|6273.19|6273.19|6273.19|6272.73|6272.73|0
1635152190000|2021-10-25 08:56:30|6273.17|6273.17|6272.91|6272.91|6273.2|6273.2|6272.91|6272.91|0
1635152200000|2021-10-25 08:56:40|6272.96|6272.96|6274.49|6274.49|6274.49|6274.49|6272.96|6272.96|0
1635152220000|2021-10-25 08:57:00|6274.2|6274.2|6273.12|6273.12|6274.2|6274.2|6273.12|6273.12|0
1635152230000|2021-10-25 08:57:10|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|0
1635152240000|2021-10-25 08:57:20|6273.07|6273.07|6270.97|6270.97|6273.07|6273.07|6270.97|6270.97|0
1635152250000|2021-10-25 08:57:30|6270.68|6270.68|6270.87|6270.87|6270.87|6270.87|6270.66|6270.66|0
1635152260000|2021-10-25 08:57:40|6271.09|6271.09|6270.66|6270.66|6271.09|6271.09|6270.66|6270.66|0
1635152270000|2021-10-25 08:57:50|6270.95|6270.95|6273.7|6273.7|6273.7|6273.7|6270.95|6270.95|0
1635152280000|2021-10-25 08:58:00|6273.63|6273.63|6273.84|6273.84|6274.1|6274.1|6273.63|6273.63|0
1635152290000|2021-10-25 08:58:10|6274.32|6274.32|6273.29|6273.29|6274.32|6274.32|6273.29|6273.29|0
1635152300000|2021-10-25 08:58:20|6273.08|6273.08|6273.08|6273.08|6273.08|6273.08|6273.08|6273.08|0
1635152310000|2021-10-25 08:58:30|6272.86|6272.86|6272.85|6272.85|6272.86|6272.86|6272.85|6272.85|0
1635152320000|2021-10-25 08:58:40|6272.41|6272.41|6272.41|6272.41|6272.41|6272.41|6272.41|6272.41|0
1635152330000|2021-10-25 08:58:50|6269.64|6269.64|6269.3|6269.3|6270.28|6270.28|6269.3|6269.3|0
1635152340000|2021-10-25 08:59:00|6269.59|6269.59|6269.16|6269.16|6269.59|6269.59|6269.16|6269.16|0
1635152350000|2021-10-25 08:59:10|6268.25|6268.25|6268.25|6268.25|6268.25|6268.25|6268.25|6268.25|0
1635152360000|2021-10-25 08:59:20|6268.73|6268.73|6268.52|6268.52|6268.73|6268.73|6268.52|6268.52|0
1635152370000|2021-10-25 08:59:30|6268.3|6268.3|6268.06|6268.06|6268.3|6268.3|6268.01|6268.01|0
1635152380000|2021-10-25 08:59:40|6267.41|6267.41|6267.55|6267.55|6267.55|6267.55|6267.12|6267.12|0
1635152390000|2021-10-25 08:59:50|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1635152400000|2021-10-25 09:00:00|6267.35|6267.35|6267.21|6267.21|6267.57|6267.57|6266.92|6266.92|0
1635152410000|2021-10-25 09:00:10|6266.99|6266.99|6267.43|6267.43|6267.43|6267.43|6266.99|6266.99|0
1635152430000|2021-10-25 09:00:30|6266.95|6266.95|6266.95|6266.95|6266.95|6266.95|6266.95|6266.95|0
1635152460000|2021-10-25 09:01:00|6267.16|6267.16|6267.4|6267.4|6267.4|6267.4|6267.16|6267.16|0
1635152480000|2021-10-25 09:01:20|6267.16|6267.16|6266.88|6266.88|6267.16|6267.16|6266.88|6266.88|0
1635152490000|2021-10-25 09:01:30|6267.33|6267.33|6267.76|6267.76|6267.76|6267.76|6267.33|6267.33|0
1635152500000|2021-10-25 09:01:40|6266.97|6266.97|6266.97|6266.97|6266.97|6266.97|6266.97|6266.97|0
1635152510000|2021-10-25 09:01:50|6266.49|6266.49|6266.78|6266.78|6266.78|6266.78|6266.49|6266.49|0
1635152520000|2021-10-25 09:02:00|6267.49|6267.49|6268.55|6268.55|6268.55|6268.55|6267.49|6267.49|0
1635152530000|2021-10-25 09:02:10|6268.6|6268.6|6268.6|6268.6|6268.6|6268.6|6268.6|6268.6|0
1635152540000|2021-10-25 09:02:20|6268.88|6268.88|6267.4|6267.4|6268.88|6268.88|6267.4|6267.4|0
1635152550000|2021-10-25 09:02:30|6267.42|6267.42|6266.65|6266.65|6267.42|6267.42|6266.65|6266.65|0
1635152560000|2021-10-25 09:02:40|6266.44|6266.44|6266.44|6266.44|6266.44|6266.44|6266.44|6266.44|0
1635152570000|2021-10-25 09:02:50|6265.57|6265.57|6264.97|6264.97|6265.57|6265.57|6264.97|6264.97|0
1635152580000|2021-10-25 09:03:00|6264.96|6264.96|6264.96|6264.96|6264.96|6264.96|6264.96|6264.96|0
1635152600000|2021-10-25 09:03:20|6265.03|6265.03|6266.37|6266.37|6266.37|6266.37|6265.03|6265.03|0
1635152610000|2021-10-25 09:03:30|6266.3|6266.3|6266.28|6266.28|6266.3|6266.3|6266.28|6266.28|0
1635152620000|2021-10-25 09:03:40|6264.94|6264.94|6264.94|6264.94|6264.94|6264.94|6264.94|6264.94|0
1635152630000|2021-10-25 09:03:50|6265.15|6265.15|6265.58|6265.58|6265.58|6265.58|6265.15|6265.15|0
1635152650000|2021-10-25 09:04:10|6266.06|6266.06|6265.52|6265.52|6266.06|6266.06|6265.52|6265.52|0
1635152670000|2021-10-25 09:04:30|6265.09|6265.09|6263.91|6263.91|6265.33|6265.33|6263.89|6263.89|0
1635152680000|2021-10-25 09:04:40|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|0
1635152690000|2021-10-25 09:04:50|6263.4|6263.4|6262.63|6262.63|6263.4|6263.4|6262.63|6262.63|0
1635152700000|2021-10-25 09:05:00|6262.35|6262.35|6261.91|6261.91|6262.35|6262.35|6261.91|6261.91|0
1635152710000|2021-10-25 09:05:10|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|0
1635152720000|2021-10-25 09:05:20|6262.13|6262.13|6263.53|6263.53|6263.53|6263.53|6262.13|6262.13|0
1635152730000|2021-10-25 09:05:30|6263.31|6263.31|6261.75|6261.75|6263.31|6263.31|6261.75|6261.75|0
1635152750000|2021-10-25 09:05:50|6262.33|6262.33|6262.29|6262.29|6262.33|6262.33|6262.29|6262.29|0
1635152760000|2021-10-25 09:06:00|6262.51|6262.51|6262.78|6262.78|6262.78|6262.78|6262.51|6262.51|0
1635152780000|2021-10-25 09:06:20|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|0
1635152790000|2021-10-25 09:06:30|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|0
1635152800000|2021-10-25 09:06:40|6262.5|6262.5|6262.52|6262.52|6262.52|6262.52|6262.5|6262.5|0
1635152810000|2021-10-25 09:06:50|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|0
1635152820000|2021-10-25 09:07:00|6262.81|6262.81|6261.61|6261.61|6262.81|6262.81|6261.61|6261.61|0
1635152830000|2021-10-25 09:07:10|6262.09|6262.09|6262.38|6262.38|6262.38|6262.38|6262.09|6262.09|0
1635152840000|2021-10-25 09:07:20|6263.02|6263.02|6263.04|6263.04|6263.04|6263.04|6263.02|6263.02|0
1635152850000|2021-10-25 09:07:30|6262.75|6262.75|6262.07|6262.07|6262.75|6262.75|6262.07|6262.07|0
1635152860000|2021-10-25 09:07:40|6262.05|6262.05|6262.06|6262.06|6262.06|6262.06|6262.03|6262.03|0
1635152870000|2021-10-25 09:07:50|6261.84|6261.84|6260.85|6260.85|6261.87|6261.87|6260.85|6260.85|0
1635152880000|2021-10-25 09:08:00|6260.63|6260.63|6259.7|6259.7|6260.63|6260.63|6259.7|6259.7|0
1635152890000|2021-10-25 09:08:10|6260.66|6260.66|6262.19|6262.19|6262.41|6262.41|6260.66|6260.66|0
1635152900000|2021-10-25 09:08:20|6261.95|6261.95|6262.17|6262.17|6262.17|6262.17|6261.95|6261.95|0
1635152920000|2021-10-25 09:08:40|6262.26|6262.26|6262.26|6262.26|6262.26|6262.26|6262.26|6262.26|0
1635152930000|2021-10-25 09:08:50|6261|6261|6261|6261|6261|6261|6261|6261|0
1635152940000|2021-10-25 09:09:00|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|0
1635152950000|2021-10-25 09:09:10|6260.57|6260.57|6257.78|6257.78|6260.57|6260.57|6257.78|6257.78|0
1635152960000|2021-10-25 09:09:20|6257.14|6257.14|6256.71|6256.71|6257.81|6257.81|6256.23|6256.23|0
1635152970000|2021-10-25 09:09:30|6256.65|6256.65|6255.88|6255.88|6256.65|6256.65|6255.88|6255.88|0
1635152980000|2021-10-25 09:09:40|6255.67|6255.67|6255.65|6255.65|6255.67|6255.67|6255.65|6255.65|0
1635152990000|2021-10-25 09:09:50|6255.36|6255.36|6255.36|6255.36|6255.36|6255.36|6255.36|6255.36|0
1635153000000|2021-10-25 09:10:00|6255.35|6255.35|6255.33|6255.33|6255.35|6255.35|6255.31|6255.31|0
1635153010000|2021-10-25 09:10:10|6254.85|6254.85|6253.92|6253.92|6254.85|6254.85|6253.92|6253.92|0
1635153020000|2021-10-25 09:10:20|6253.68|6253.68|6255.37|6255.37|6255.37|6255.37|6253.68|6253.68|0
1635153040000|2021-10-25 09:10:40|6255.85|6255.85|6255.83|6255.83|6255.85|6255.85|6255.79|6255.79|0
1635153050000|2021-10-25 09:10:50|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|0
1635153060000|2021-10-25 09:11:00|6255.78|6255.78|6256.9|6256.9|6256.9|6256.9|6255.78|6255.78|0
1635153070000|2021-10-25 09:11:10|6256.61|6256.61|6256.61|6256.61|6256.61|6256.61|6256.61|6256.61|0
1635153080000|2021-10-25 09:11:20|6256.32|6256.32|6256.32|6256.32|6256.32|6256.32|6256.32|6256.32|0
1635153090000|2021-10-25 09:11:30|6257.95|6257.95|6258.52|6258.52|6258.52|6258.52|6257.95|6257.95|0
1635153100000|2021-10-25 09:11:40|6258.74|6258.74|6259.45|6259.45|6259.46|6259.46|6258.74|6258.74|0
1635153120000|2021-10-25 09:12:00|6260.52|6260.52|6260.56|6260.56|6260.56|6260.56|6260.52|6260.52|0
1635153130000|2021-10-25 09:12:10|6260.82|6260.82|6261.15|6261.15|6261.4|6261.4|6260.82|6260.82|0
1635153140000|2021-10-25 09:12:20|6260.67|6260.67|6260.67|6260.67|6260.67|6260.67|6260.67|6260.67|0
1635153150000|2021-10-25 09:12:30|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|0
1635153180000|2021-10-25 09:13:00|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|0
1635153190000|2021-10-25 09:13:10|6259.66|6259.66|6259.16|6259.16|6259.66|6259.66|6259.16|6259.16|0
1635153200000|2021-10-25 09:13:20|6258.68|6258.68|6258.68|6258.68|6258.68|6258.68|6258.68|6258.68|0
1635153220000|2021-10-25 09:13:40|6258.65|6258.65|6258.57|6258.57|6258.86|6258.86|6258.57|6258.57|0
1635153240000|2021-10-25 09:14:00|6259.15|6259.15|6258.74|6258.74|6259.17|6259.17|6258.74|6258.74|0
1635153250000|2021-10-25 09:14:10|6258.45|6258.45|6257.97|6257.97|6258.45|6258.45|6257.97|6257.97|0
1635153260000|2021-10-25 09:14:20|6257.76|6257.76|6257.76|6257.76|6257.76|6257.76|6257.76|6257.76|0
1635153270000|2021-10-25 09:14:30|6257.52|6257.52|6256.27|6256.27|6257.52|6257.52|6256.27|6256.27|0
1635153280000|2021-10-25 09:14:40|6256.8|6256.8|6256.8|6256.8|6256.8|6256.8|6256.8|6256.8|0
1635153300000|2021-10-25 09:15:00|6256.78|6256.78|6256.77|6256.77|6256.78|6256.78|6256.72|6256.72|0
1635153310000|2021-10-25 09:15:10|6256.24|6256.24|6256.01|6256.01|6256.24|6256.24|6256|6256|0
1635153320000|2021-10-25 09:15:20|6256|6256|6256|6256|6256|6256|6256|6256|0
1635153330000|2021-10-25 09:15:30|6256.48|6256.48|6256.48|6256.48|6256.48|6256.48|6256.48|6256.48|0
1635153340000|2021-10-25 09:15:40|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|0
1635153350000|2021-10-25 09:15:50|6256.45|6256.45|6256.69|6256.69|6256.69|6256.69|6256.45|6256.45|0
1635153360000|2021-10-25 09:16:00|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|0
1635153370000|2021-10-25 09:16:10|6256.68|6256.68|6255.96|6255.96|6256.68|6256.68|6255.96|6255.96|0
1635153380000|2021-10-25 09:16:20|6255.49|6255.49|6254.67|6254.67|6255.49|6255.49|6254.67|6254.67|0
1635153390000|2021-10-25 09:16:30|6254.91|6254.91|6254.91|6254.91|6254.91|6254.91|6254.91|6254.91|0
1635153400000|2021-10-25 09:16:40|6254.67|6254.67|6254.67|6254.67|6254.67|6254.67|6254.67|6254.67|0
1635153410000|2021-10-25 09:16:50|6254.91|6254.91|6254.91|6254.91|6254.91|6254.91|6254.91|6254.91|0
1635153420000|2021-10-25 09:17:00|6255.15|6255.15|6254.91|6254.91|6255.15|6255.15|6254.91|6254.91|0
1635153440000|2021-10-25 09:17:20|6254.62|6254.62|6253.86|6253.86|6254.62|6254.62|6253.86|6253.86|0
1635153450000|2021-10-25 09:17:30|6253.65|6253.65|6253.36|6253.36|6253.65|6253.65|6253.36|6253.36|0
1635153460000|2021-10-25 09:17:40|6253.34|6253.34|6253.37|6253.37|6253.37|6253.37|6253.34|6253.34|0
1635153470000|2021-10-25 09:17:50|6253.39|6253.39|6252.78|6252.78|6253.39|6253.39|6252.56|6252.56|0
1635153480000|2021-10-25 09:18:00|6253.36|6253.36|6253.36|6253.36|6253.36|6253.36|6253.36|6253.36|0
1635153490000|2021-10-25 09:18:10|6253.34|6253.34|6253.36|6253.36|6253.36|6253.36|6253.34|6253.34|0
1635153500000|2021-10-25 09:18:20|6253.07|6253.07|6253.07|6253.07|6253.07|6253.07|6253.07|6253.07|0
1635153510000|2021-10-25 09:18:30|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1635153520000|2021-10-25 09:18:40|6253.36|6253.36|6253.98|6253.98|6254|6254|6253.36|6253.36|0
1635153540000|2021-10-25 09:19:00|6254.02|6254.02|6252.82|6252.82|6254.02|6254.02|6252.82|6252.82|0
1635153550000|2021-10-25 09:19:10|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|0
1635153580000|2021-10-25 09:19:40|6252.82|6252.82|6252.82|6252.82|6252.82|6252.82|6252.82|6252.82|0
1635153590000|2021-10-25 09:19:50|6252.35|6252.35|6248.68|6248.68|6252.36|6252.36|6248.68|6248.68|0
1635153600000|2021-10-25 09:20:00|6248.65|6248.65|6248.15|6248.15|6248.65|6248.65|6248.15|6248.15|0
1635153610000|2021-10-25 09:20:10|6247.7|6247.7|6246.38|6246.38|6247.7|6247.7|6246.38|6246.38|0
1635153620000|2021-10-25 09:20:20|6246.16|6246.16|6245.43|6245.43|6246.16|6246.16|6245.43|6245.43|0
1635153630000|2021-10-25 09:20:30|6245.42|6245.42|6244.9|6244.9|6245.42|6245.42|6244.49|6244.49|0
1635153640000|2021-10-25 09:20:40|6244.61|6244.61|6244.58|6244.58|6244.82|6244.82|6244.58|6244.58|0
1635153650000|2021-10-25 09:20:50|6244.07|6244.07|6244.03|6244.03|6244.07|6244.07|6243.79|6243.79|0
1635153660000|2021-10-25 09:21:00|6243.96|6243.96|6244.03|6244.03|6244.46|6244.46|6243.88|6243.88|0
1635153670000|2021-10-25 09:21:10|6243.74|6243.74|6243.74|6243.74|6243.74|6243.74|6243.74|6243.74|0
1635153680000|2021-10-25 09:21:20|6241.74|6241.74|6240.96|6240.96|6241.74|6241.74|6240.96|6240.96|0
1635153690000|2021-10-25 09:21:30|6240.86|6240.86|6239.95|6239.95|6240.86|6240.86|6239.95|6239.95|0
1635153700000|2021-10-25 09:21:40|6239.47|6239.47|6239.47|6239.47|6239.47|6239.47|6239.47|6239.47|0
1635153710000|2021-10-25 09:21:50|6239.24|6239.24|6237.8|6237.8|6239.52|6239.52|6237.8|6237.8|0
1635153720000|2021-10-25 09:22:00|6237.59|6237.59|6238.23|6238.23|6238.59|6238.59|6237.59|6237.59|0
1635153730000|2021-10-25 09:22:10|6238.2|6238.2|6237.98|6237.98|6238.2|6238.2|6237.98|6237.98|0
1635153750000|2021-10-25 09:22:30|6237.69|6237.69|6237.1|6237.1|6237.69|6237.69|6237.1|6237.1|0
1635153760000|2021-10-25 09:22:40|6237.34|6237.34|6237.34|6237.34|6237.91|6237.91|6237.34|6237.34|0
1635153770000|2021-10-25 09:22:50|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|0
1635153780000|2021-10-25 09:23:00|6236.86|6236.86|6236.84|6236.84|6236.86|6236.86|6236.84|6236.84|0
1635153800000|2021-10-25 09:23:20|6236.8|6236.8|6235.94|6235.94|6236.8|6236.8|6235.94|6235.94|0
1635153820000|2021-10-25 09:23:40|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|0
1635153830000|2021-10-25 09:23:50|6235.22|6235.22|6234.46|6234.46|6235.22|6235.22|6234.24|6234.24|0
1635153840000|2021-10-25 09:24:00|6234.22|6234.22|6233.77|6233.77|6234.22|6234.22|6233.77|6233.77|0
1635153850000|2021-10-25 09:24:10|6233.16|6233.16|6231.86|6231.86|6233.16|6233.16|6231.86|6231.86|0
1635153860000|2021-10-25 09:24:20|6231.43|6231.43|6229.41|6229.41|6231.43|6231.43|6229.41|6229.41|0
1635153870000|2021-10-25 09:24:30|6229.13|6229.13|6229.13|6229.13|6229.13|6229.13|6229.13|6229.13|0
1635153880000|2021-10-25 09:24:40|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|0
1635153890000|2021-10-25 09:24:50|6228.36|6228.36|6226.75|6226.75|6228.36|6228.36|6226.75|6226.75|0
1635153900000|2021-10-25 09:25:00|6226.73|6226.73|6226.13|6226.13|6226.73|6226.73|6225.92|6225.92|0
1635153910000|2021-10-25 09:25:10|6226.42|6226.42|6227.15|6227.15|6227.15|6227.15|6226.42|6226.42|0
1635153920000|2021-10-25 09:25:20|6226.93|6226.93|6226.9|6226.9|6226.95|6226.95|6226.9|6226.9|0
1635153930000|2021-10-25 09:25:30|6226.43|6226.43|6225.42|6225.42|6226.43|6226.43|6225.42|6225.42|0
1635153940000|2021-10-25 09:25:40|6226.47|6226.47|6226.19|6226.19|6226.47|6226.47|6226.19|6226.19|0
1635153950000|2021-10-25 09:25:50|6225.42|6225.42|6225.24|6225.24|6225.42|6225.42|6224.97|6224.97|0
1635153960000|2021-10-25 09:26:00|6225.01|6225.01|6224.43|6224.43|6225.01|6225.01|6224.43|6224.43|0
1635153970000|2021-10-25 09:26:10|6223.95|6223.95|6223.45|6223.45|6223.95|6223.95|6223.45|6223.45|0
1635153980000|2021-10-25 09:26:20|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|0
1635153990000|2021-10-25 09:26:30|6223.72|6223.72|6223.72|6223.72|6223.72|6223.72|6223.72|6223.72|0
1635154000000|2021-10-25 09:26:40|6224.72|6224.72|6224.72|6224.72|6224.72|6224.72|6224.72|6224.72|0
1635154010000|2021-10-25 09:26:50|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|0
1635154020000|2021-10-25 09:27:00|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|0
1635154030000|2021-10-25 09:27:10|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|0
1635154040000|2021-10-25 09:27:20|6225.87|6225.87|6224.83|6224.83|6226.11|6226.11|6224.6|6224.6|0
1635154050000|2021-10-25 09:27:30|6224.84|6224.84|6224.6|6224.6|6224.84|6224.84|6224.6|6224.6|0
1635154060000|2021-10-25 09:27:40|6224.62|6224.62|6225.4|6225.4|6225.42|6225.42|6224.62|6224.62|0
1635154080000|2021-10-25 09:28:00|6225.88|6225.88|6226.17|6226.17|6226.17|6226.17|6225.88|6225.88|0
1635154090000|2021-10-25 09:28:10|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1635154110000|2021-10-25 09:28:30|6226.81|6226.81|6226.09|6226.09|6226.81|6226.81|6226.09|6226.09|0
1635154120000|2021-10-25 09:28:40|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|0
1635154130000|2021-10-25 09:28:50|6226.86|6226.86|6227.81|6227.81|6227.81|6227.81|6226.86|6226.86|0
1635154140000|2021-10-25 09:29:00|6229.27|6229.27|6229.54|6229.54|6229.99|6229.99|6229.27|6229.27|0
1635154150000|2021-10-25 09:29:10|6229.77|6229.77|6230.06|6230.06|6230.06|6230.06|6229.77|6229.77|0
1635154160000|2021-10-25 09:29:20|6230.49|6230.49|6231.85|6231.85|6232.11|6232.11|6230.49|6230.49|0
1635154180000|2021-10-25 09:29:40|6231.61|6231.61|6230.79|6230.79|6231.61|6231.61|6230.79|6230.79|0
1635154190000|2021-10-25 09:29:50|6230.55|6230.55|6230.34|6230.34|6230.55|6230.55|6230.12|6230.12|0
1635154210000|2021-10-25 09:30:10|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|0
1635154230000|2021-10-25 09:30:30|6231.2|6231.2|6232.66|6232.66|6232.66|6232.66|6231.2|6231.2|0
1635154240000|2021-10-25 09:30:40|6232.37|6232.37|6232.13|6232.13|6232.37|6232.37|6232.13|6232.13|0
1635154250000|2021-10-25 09:30:50|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|0
1635154260000|2021-10-25 09:31:00|6234.36|6234.36|6234.62|6234.62|6234.62|6234.62|6234.36|6234.36|0
1635154270000|2021-10-25 09:31:10|6234.38|6234.38|6234.59|6234.59|6234.59|6234.59|6234.38|6234.38|0
1635154280000|2021-10-25 09:31:20|6234.09|6234.09|6233.59|6233.59|6234.09|6234.09|6233.59|6233.59|0
1635154290000|2021-10-25 09:31:30|6233.35|6233.35|6234.04|6234.04|6234.04|6234.04|6233.11|6233.11|0
1635154300000|2021-10-25 09:31:40|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|0
1635154310000|2021-10-25 09:31:50|6234.58|6234.58|6234.58|6234.58|6234.58|6234.58|6234.58|6234.58|0
1635154330000|2021-10-25 09:32:10|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|0
1635154340000|2021-10-25 09:32:20|6237.07|6237.07|6237.72|6237.72|6237.72|6237.72|6237.07|6237.07|0
1635154350000|2021-10-25 09:32:30|6237.95|6237.95|6238.24|6238.24|6238.24|6238.24|6237.95|6237.95|0
1635154370000|2021-10-25 09:32:50|6238.67|6238.67|6238.67|6238.67|6238.67|6238.67|6238.67|6238.67|0
1635154390000|2021-10-25 09:33:10|6238.71|6238.71|6239.09|6239.09|6239.09|6239.09|6238.66|6238.66|0
1635154400000|2021-10-25 09:33:20|6239.53|6239.53|6240.98|6240.98|6240.98|6240.98|6239.53|6239.53|0
1635154430000|2021-10-25 09:33:50|6241.27|6241.27|6243.6|6243.6|6243.6|6243.6|6241.27|6241.27|0
1635154450000|2021-10-25 09:34:10|6242.86|6242.86|6241.38|6241.38|6242.86|6242.86|6241.38|6241.38|0
1635154460000|2021-10-25 09:34:20|6241.09|6241.09|6240.12|6240.12|6241.09|6241.09|6240.12|6240.12|0
1635154490000|2021-10-25 09:34:50|6240.1|6240.1|6240.34|6240.34|6240.34|6240.34|6240.1|6240.1|0
1635154500000|2021-10-25 09:35:00|6240.57|6240.57|6241.29|6241.29|6241.29|6241.29|6240.57|6240.57|0
1635154530000|2021-10-25 09:35:30|6242.25|6242.25|6243.49|6243.49|6243.49|6243.49|6242.25|6242.25|0
1635154540000|2021-10-25 09:35:40|6243.28|6243.28|6242.3|6242.3|6243.28|6243.28|6242.3|6242.3|0
1635154550000|2021-10-25 09:35:50|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|0
1635154560000|2021-10-25 09:36:00|6241.27|6241.27|6241.3|6241.3|6241.3|6241.3|6241.27|6241.27|0
1635154570000|2021-10-25 09:36:10|6240.58|6240.58|6240.58|6240.58|6240.58|6240.58|6240.58|6240.58|0
1635154580000|2021-10-25 09:36:20|6240.3|6240.3|6238.85|6238.85|6240.3|6240.3|6238.85|6238.85|0
1635154590000|2021-10-25 09:36:30|6238.84|6238.84|6239.34|6239.34|6239.34|6239.34|6238.84|6238.84|0
1635154600000|2021-10-25 09:36:40|6239.13|6239.13|6239.13|6239.13|6239.13|6239.13|6239.13|6239.13|0
1635154630000|2021-10-25 09:37:10|6240.06|6240.06|6240.29|6240.29|6240.29|6240.29|6240.06|6240.06|0
1635154640000|2021-10-25 09:37:20|6240.73|6240.73|6240.73|6240.73|6240.73|6240.73|6240.73|6240.73|0
1635154650000|2021-10-25 09:37:30|6240.69|6240.69|6240.69|6240.69|6240.69|6240.69|6240.69|6240.69|0
1635154660000|2021-10-25 09:37:40|6240.91|6240.91|6240.91|6240.91|6240.91|6240.91|6240.91|6240.91|0
1635154690000|2021-10-25 09:38:10|6241.27|6241.27|6239.31|6239.31|6241.27|6241.27|6239.31|6239.31|0
1635154700000|2021-10-25 09:38:20|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|0
1635154720000|2021-10-25 09:38:40|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|0
1635154730000|2021-10-25 09:38:50|6239.38|6239.38|6239.1|6239.1|6239.39|6239.39|6239.1|6239.1|0
1635154750000|2021-10-25 09:39:10|6239.16|6239.16|6239.18|6239.18|6239.18|6239.18|6239.16|6239.16|0
1635154770000|2021-10-25 09:39:30|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|0
1635154790000|2021-10-25 09:39:50|6240.06|6240.06|6239.32|6239.32|6240.06|6240.06|6239.32|6239.32|0
1635154800000|2021-10-25 09:40:00|6239.03|6239.03|6238.74|6238.74|6239.03|6239.03|6238.74|6238.74|0
1635154810000|2021-10-25 09:40:10|6239.03|6239.03|6238.82|6238.82|6239.03|6239.03|6238.6|6238.6|0
1635154820000|2021-10-25 09:40:20|6239.06|6239.06|6239.63|6239.63|6239.63|6239.63|6239.06|6239.06|0
1635154830000|2021-10-25 09:40:30|6240.21|6240.21|6241.79|6241.79|6241.79|6241.79|6240.21|6240.21|0
1635154870000|2021-10-25 09:41:10|6242.08|6242.08|6242.08|6242.08|6242.08|6242.08|6242.08|6242.08|0
1635154880000|2021-10-25 09:41:20|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|0
1635154890000|2021-10-25 09:41:30|6242.08|6242.08|6242.36|6242.36|6242.36|6242.36|6242.08|6242.08|0
1635154900000|2021-10-25 09:41:40|6242.42|6242.42|6242.88|6242.88|6242.88|6242.88|6242.42|6242.42|0
1635154920000|2021-10-25 09:42:00|6242.81|6242.81|6242.88|6242.88|6242.88|6242.88|6242.81|6242.81|0
1635154930000|2021-10-25 09:42:10|6243.12|6243.12|6243.12|6243.12|6243.12|6243.12|6243.12|6243.12|0
1635154940000|2021-10-25 09:42:20|6243.11|6243.11|6244.17|6244.17|6244.17|6244.17|6243.09|6243.09|0
1635154950000|2021-10-25 09:42:30|6244.41|6244.41|6244.62|6244.62|6244.62|6244.62|6244.41|6244.41|0
1635154960000|2021-10-25 09:42:40|6244.91|6244.91|6244.91|6244.91|6244.91|6244.91|6244.91|6244.91|0
1635154970000|2021-10-25 09:42:50|6245.15|6245.15|6245.15|6245.15|6245.15|6245.15|6245.15|6245.15|0
1635154980000|2021-10-25 09:43:00|6243.38|6243.38|6242.37|6242.37|6243.38|6243.38|6242.37|6242.37|0
1635154990000|2021-10-25 09:43:10|6242.42|6242.42|6242.42|6242.42|6242.42|6242.42|6242.42|6242.42|0
1635155000000|2021-10-25 09:43:20|6242.18|6242.18|6242.18|6242.18|6242.18|6242.18|6242.18|6242.18|0
1635155030000|2021-10-25 09:43:50|6243.04|6243.04|6243.52|6243.52|6243.52|6243.52|6243.04|6243.04|0
1635155040000|2021-10-25 09:44:00|6244.53|6244.53|6244.98|6244.98|6244.98|6244.98|6244.53|6244.53|0
1635155050000|2021-10-25 09:44:10|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|0
1635155070000|2021-10-25 09:44:30|6245.4|6245.4|6245.4|6245.4|6245.4|6245.4|6245.4|6245.4|0
1635155080000|2021-10-25 09:44:40|6245.11|6245.11|6244.35|6244.35|6245.11|6245.11|6244.35|6244.35|0
1635155090000|2021-10-25 09:44:50|6243.77|6243.77|6243.71|6243.71|6243.77|6243.77|6243.71|6243.71|0
1635155100000|2021-10-25 09:45:00|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|0
1635155110000|2021-10-25 09:45:10|6243.3|6243.3|6243.3|6243.3|6243.3|6243.3|6243.3|6243.3|0
1635155120000|2021-10-25 09:45:20|6243.88|6243.88|6245.87|6245.87|6245.87|6245.87|6243.88|6243.88|0
1635155140000|2021-10-25 09:45:40|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|0
1635155150000|2021-10-25 09:45:50|6246.37|6246.37|6246.16|6246.16|6246.37|6246.37|6246.16|6246.16|0
1635155160000|2021-10-25 09:46:00|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|0
1635155170000|2021-10-25 09:46:10|6246.22|6246.22|6245.98|6245.98|6246.22|6246.22|6245.98|6245.98|0
1635155190000|2021-10-25 09:46:30|6246|6246|6246.46|6246.46|6246.8|6246.8|6246|6246|0
1635155200000|2021-10-25 09:46:40|6246.24|6246.24|6244.74|6244.74|6246.24|6246.24|6244.74|6244.74|0
1635155210000|2021-10-25 09:46:50|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|0
1635155220000|2021-10-25 09:47:00|6245.04|6245.04|6246|6246|6246|6246|6245.04|6245.04|0
1635155230000|2021-10-25 09:47:10|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|0
1635155270000|2021-10-25 09:47:50|6246|6246|6246|6246|6246|6246|6246|6246|0
1635155300000|2021-10-25 09:48:20|6244.01|6244.01|6243.97|6243.97|6244.01|6244.01|6243.97|6243.97|0
1635155310000|2021-10-25 09:48:30|6243.54|6243.54|6243.54|6243.54|6243.54|6243.54|6243.54|6243.54|0
1635155340000|2021-10-25 09:49:00|6243.32|6243.32|6242.61|6242.61|6243.32|6243.32|6242.61|6242.61|0
1635155350000|2021-10-25 09:49:10|6242.82|6242.82|6242.82|6242.82|6242.82|6242.82|6242.82|6242.82|0
1635155370000|2021-10-25 09:49:30|6242.86|6242.86|6242.86|6242.86|6242.86|6242.86|6242.86|6242.86|0
1635155380000|2021-10-25 09:49:40|6242.89|6242.89|6244.14|6244.14|6244.14|6244.14|6242.89|6242.89|0
1635155390000|2021-10-25 09:49:50|6244.12|6244.12|6244.55|6244.55|6244.55|6244.55|6244.12|6244.12|0
1635155400000|2021-10-25 09:50:00|6244.03|6244.03|6244.08|6244.08|6244.08|6244.08|6244.03|6244.03|0
1635155410000|2021-10-25 09:50:10|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|0
1635155420000|2021-10-25 09:50:20|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1635155440000|2021-10-25 09:50:40|6244.9|6244.9|6244.89|6244.89|6244.9|6244.9|6244.89|6244.89|0
1635155450000|2021-10-25 09:50:50|6244.14|6244.14|6243.19|6243.19|6244.14|6244.14|6242.66|6242.66|0
1635155460000|2021-10-25 09:51:00|6243.42|6243.42|6244.04|6244.04|6244.04|6244.04|6243.42|6243.42|0
1635155470000|2021-10-25 09:51:10|6244.28|6244.28|6243.8|6243.8|6244.28|6244.28|6243.8|6243.8|0
1635155480000|2021-10-25 09:51:20|6243.22|6243.22|6243.22|6243.22|6243.22|6243.22|6243.22|6243.22|0
1635155490000|2021-10-25 09:51:30|6243.51|6243.51|6243.51|6243.51|6243.51|6243.51|6243.51|6243.51|0
1635155500000|2021-10-25 09:51:40|6243.8|6243.8|6243.8|6243.8|6243.8|6243.8|6243.8|6243.8|0
1635155510000|2021-10-25 09:51:50|6243.84|6243.84|6244.7|6244.7|6244.7|6244.7|6243.84|6243.84|0
1635155520000|2021-10-25 09:52:00|6245.17|6245.17|6244.96|6244.96|6245.17|6245.17|6244.96|6244.96|0
1635155530000|2021-10-25 09:52:10|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|0
1635155540000|2021-10-25 09:52:20|6244.96|6244.96|6244.96|6244.96|6244.96|6244.96|6244.96|6244.96|0
1635155560000|2021-10-25 09:52:40|6244.74|6244.74|6244.27|6244.27|6244.74|6244.74|6244.27|6244.27|0
1635155570000|2021-10-25 09:52:50|6242.43|6242.43|6241.99|6241.99|6242.43|6242.43|6241.96|6241.96|0
1635155580000|2021-10-25 09:53:00|6242|6242|6241.79|6241.79|6242|6242|6241.79|6241.79|0
1635155590000|2021-10-25 09:53:10|6242|6242|6242.02|6242.02|6242.02|6242.02|6241.99|6241.99|0
1635155600000|2021-10-25 09:53:20|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|6241.96|6241.96|0
1635155620000|2021-10-25 09:53:40|6241.31|6241.31|6241.09|6241.09|6241.31|6241.31|6241.09|6241.09|0
1635155630000|2021-10-25 09:53:50|6241.06|6241.06|6240.56|6240.56|6241.06|6241.06|6240.56|6240.56|0
1635155640000|2021-10-25 09:54:00|6240.58|6240.58|6240.49|6240.49|6240.58|6240.58|6240.49|6240.49|0
1635155650000|2021-10-25 09:54:10|6240.2|6240.2|6239.99|6239.99|6240.2|6240.2|6239.99|6239.99|0
1635155680000|2021-10-25 09:54:40|6239.97|6239.97|6239.97|6239.97|6239.97|6239.97|6239.97|6239.97|0
1635155700000|2021-10-25 09:55:00|6240.19|6240.19|6240.67|6240.67|6240.67|6240.67|6240.19|6240.19|0
1635155710000|2021-10-25 09:55:10|6240.88|6240.88|6240.88|6240.88|6240.88|6240.88|6240.88|6240.88|0
1635155720000|2021-10-25 09:55:20|6241.17|6241.17|6241.92|6241.92|6241.92|6241.92|6241.17|6241.17|0
1635155730000|2021-10-25 09:55:30|6241.63|6241.63|6241.63|6241.63|6241.63|6241.63|6241.63|6241.63|0
1635155740000|2021-10-25 09:55:40|6241.13|6241.13|6241.8|6241.8|6241.8|6241.8|6241.09|6241.09|0
1635155750000|2021-10-25 09:55:50|6242.09|6242.09|6242.37|6242.37|6242.37|6242.37|6242.09|6242.09|0
1635155760000|2021-10-25 09:56:00|6243|6243|6243.08|6243.08|6243.09|6243.09|6243|6243|0
1635155770000|2021-10-25 09:56:10|6243.94|6243.94|6244.19|6244.19|6244.19|6244.19|6243.94|6243.94|0
1635155780000|2021-10-25 09:56:20|6244.22|6244.22|6245.29|6245.29|6245.51|6245.51|6244.22|6244.22|0
1635155810000|2021-10-25 09:56:50|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|0
1635155870000|2021-10-25 09:57:50|6245.08|6245.08|6245.08|6245.08|6245.08|6245.08|6245.08|6245.08|0
1635155880000|2021-10-25 09:58:00|6245.04|6245.04|6247.51|6247.51|6247.51|6247.51|6245.04|6245.04|0
1635155900000|2021-10-25 09:58:20|6248.37|6248.37|6248.39|6248.39|6248.39|6248.39|6248.37|6248.37|0
1635155910000|2021-10-25 09:58:30|6248.1|6248.1|6248.1|6248.1|6248.1|6248.1|6248.1|6248.1|0
1635155920000|2021-10-25 09:58:40|6247.67|6247.67|6247.43|6247.43|6247.67|6247.67|6247.43|6247.43|0
1635155930000|2021-10-25 09:58:50|6247.45|6247.45|6247.46|6247.46|6247.46|6247.46|6247.45|6247.45|0
1635155940000|2021-10-25 09:59:00|6247.48|6247.48|6248.42|6248.42|6248.43|6248.43|6247.48|6247.48|0
1635155950000|2021-10-25 09:59:10|6248.45|6248.45|6248.88|6248.88|6248.88|6248.88|6248.45|6248.45|0
1635155960000|2021-10-25 09:59:20|6248.9|6248.9|6248.67|6248.67|6248.92|6248.92|6248.67|6248.67|0
1635155970000|2021-10-25 09:59:30|6248.45|6248.45|6249.61|6249.61|6249.61|6249.61|6248.45|6248.45|0
1635155980000|2021-10-25 09:59:40|6250.8|6250.8|6250.52|6250.52|6250.8|6250.8|6250.52|6250.52|0
1635155990000|2021-10-25 09:59:50|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|0
1635156000000|2021-10-25 10:00:00|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|0
1635156010000|2021-10-25 10:00:10|6249.77|6249.77|6249.77|6249.77|6249.77|6249.77|6249.77|6249.77|0
1635156020000|2021-10-25 10:00:20|6250.01|6250.01|6250.23|6250.23|6250.23|6250.23|6250.01|6250.01|0
1635156040000|2021-10-25 10:00:40|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|0
1635156050000|2021-10-25 10:00:50|6250.03|6250.03|6250.54|6250.54|6250.54|6250.54|6250.03|6250.03|0
1635156060000|2021-10-25 10:01:00|6250.75|6250.75|6250.45|6250.45|6250.75|6250.75|6250.45|6250.45|0
1635156080000|2021-10-25 10:01:20|6250.02|6250.02|6250.05|6250.05|6250.05|6250.05|6250.02|6250.02|0
1635156090000|2021-10-25 10:01:30|6249.81|6249.81|6250.8|6250.8|6250.8|6250.8|6249.81|6249.81|0
1635156110000|2021-10-25 10:01:50|6251.04|6251.04|6251.04|6251.04|6251.04|6251.04|6251.04|6251.04|0
1635156150000|2021-10-25 10:02:30|6251.33|6251.33|6251.64|6251.64|6251.66|6251.66|6251.33|6251.33|0
1635156180000|2021-10-25 10:03:00|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|0
1635156200000|2021-10-25 10:03:20|6251.35|6251.35|6251.77|6251.77|6251.78|6251.78|6251.35|6251.35|0
1635156210000|2021-10-25 10:03:30|6251.75|6251.75|6250.34|6250.34|6251.75|6251.75|6250.34|6250.34|0
1635156220000|2021-10-25 10:03:40|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|0
1635156230000|2021-10-25 10:03:50|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|0
1635156240000|2021-10-25 10:04:00|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|0
1635156260000|2021-10-25 10:04:20|6250.19|6250.19|6252.81|6252.81|6252.81|6252.81|6250.19|6250.19|0
1635156280000|2021-10-25 10:04:40|6253.05|6253.05|6253.08|6253.08|6253.08|6253.08|6253.05|6253.05|0
1635156290000|2021-10-25 10:04:50|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|0
1635156300000|2021-10-25 10:05:00|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|0
1635156320000|2021-10-25 10:05:20|6253.83|6253.83|6254.36|6254.36|6254.36|6254.36|6253.83|6253.83|0
1635156330000|2021-10-25 10:05:30|6254.65|6254.65|6254.69|6254.69|6254.69|6254.69|6254.65|6254.65|0
1635156340000|2021-10-25 10:05:40|6254.71|6254.71|6254.71|6254.71|6254.71|6254.71|6254.71|6254.71|0
1635156350000|2021-10-25 10:05:50|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|0
1635156360000|2021-10-25 10:06:00|6254.98|6254.98|6256.13|6256.13|6256.36|6256.36|6254.98|6254.98|0
1635156380000|2021-10-25 10:06:20|6256.16|6256.16|6256.38|6256.38|6256.38|6256.38|6256.16|6256.16|0
1635156390000|2021-10-25 10:06:30|6256.86|6256.86|6256.84|6256.84|6256.86|6256.86|6256.84|6256.84|0
1635156400000|2021-10-25 10:06:40|6256.83|6256.83|6256.82|6256.82|6256.84|6256.84|6256.82|6256.82|0
1635156410000|2021-10-25 10:06:50|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|0
1635156420000|2021-10-25 10:07:00|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|0
1635156430000|2021-10-25 10:07:10|6255.44|6255.44|6255.72|6255.72|6255.72|6255.72|6255.44|6255.44|0
1635156450000|2021-10-25 10:07:30|6255.96|6255.96|6256.25|6256.25|6256.25|6256.25|6255.96|6255.96|0
1635156460000|2021-10-25 10:07:40|6256.2|6256.2|6256.7|6256.7|6256.7|6256.7|6256.2|6256.2|0
1635156470000|2021-10-25 10:07:50|6256.92|6256.92|6256.94|6256.94|6256.94|6256.94|6256.92|6256.92|0
1635156480000|2021-10-25 10:08:00|6256.72|6256.72|6255.01|6255.01|6256.72|6256.72|6255.01|6255.01|0
1635156490000|2021-10-25 10:08:10|6254.77|6254.77|6254.99|6254.99|6254.99|6254.99|6254.77|6254.77|0
1635156520000|2021-10-25 10:08:40|6254.97|6254.97|6256.2|6256.2|6256.2|6256.2|6254.97|6254.97|0
1635156560000|2021-10-25 10:09:20|6256.78|6256.78|6258.19|6258.19|6258.19|6258.19|6256.78|6256.78|0
1635156580000|2021-10-25 10:09:40|6258.17|6258.17|6258.75|6258.75|6258.75|6258.75|6258.17|6258.17|0
1635156590000|2021-10-25 10:09:50|6259.22|6259.22|6258.79|6258.79|6259.22|6259.22|6258.79|6258.79|0
1635156600000|2021-10-25 10:10:00|6259.22|6259.22|6259.22|6259.22|6259.22|6259.22|6259.22|6259.22|0
1635156620000|2021-10-25 10:10:20|6259.44|6259.44|6259.44|6259.44|6259.44|6259.44|6259.44|6259.44|0
1635156640000|2021-10-25 10:10:40|6260.26|6260.26|6260.76|6260.76|6260.76|6260.76|6260.26|6260.26|0
1635156670000|2021-10-25 10:11:10|6261|6261|6261|6261|6261|6261|6261|6261|0
1635156680000|2021-10-25 10:11:20|6260.76|6260.76|6260.76|6260.76|6260.76|6260.76|6260.76|6260.76|0
1635156690000|2021-10-25 10:11:30|6261.67|6261.67|6261.76|6261.76|6262.23|6262.23|6261.67|6261.67|0
1635156700000|2021-10-25 10:11:40|6261.47|6261.47|6260.96|6260.96|6261.47|6261.47|6260.96|6260.96|0
1635156710000|2021-10-25 10:11:50|6260.94|6260.94|6260.15|6260.15|6260.94|6260.94|6259.93|6259.93|0
1635156720000|2021-10-25 10:12:00|6260.39|6260.39|6261.68|6261.68|6261.68|6261.68|6260.39|6260.39|0
1635156730000|2021-10-25 10:12:10|6261.97|6261.97|6261.7|6261.7|6261.99|6261.99|6261.7|6261.7|0
1635156740000|2021-10-25 10:12:20|6263|6263|6262.49|6262.49|6263|6263|6262.49|6262.49|0
1635156750000|2021-10-25 10:12:30|6262.51|6262.51|6261.96|6261.96|6262.51|6262.51|6261.74|6261.74|0
1635156760000|2021-10-25 10:12:40|6262.2|6262.2|6261.42|6261.42|6262.2|6262.2|6261.42|6261.42|0
1635156770000|2021-10-25 10:12:50|6261.13|6261.13|6261.13|6261.13|6261.13|6261.13|6261.13|6261.13|0
1635156780000|2021-10-25 10:13:00|6261.11|6261.11|6262.14|6262.14|6262.14|6262.14|6261.11|6261.11|0
1635156790000|2021-10-25 10:13:10|6261.86|6261.86|6262.8|6262.8|6262.81|6262.81|6261.86|6261.86|0
1635156810000|2021-10-25 10:13:30|6262.22|6262.22|6262.22|6262.22|6262.22|6262.22|6262.22|6262.22|0
1635156820000|2021-10-25 10:13:40|6261.93|6261.93|6261.72|6261.72|6261.93|6261.93|6261.72|6261.72|0
1635156830000|2021-10-25 10:13:50|6261.7|6261.7|6260.98|6260.98|6261.7|6261.7|6260.98|6260.98|0
1635156850000|2021-10-25 10:14:10|6260.03|6260.03|6260.03|6260.03|6260.03|6260.03|6260.03|6260.03|0
1635156860000|2021-10-25 10:14:20|6259.31|6259.31|6258.88|6258.88|6259.31|6259.31|6258.88|6258.88|0
1635156870000|2021-10-25 10:14:30|6259.09|6259.09|6259.09|6259.09|6259.11|6259.11|6259.09|6259.09|0
1635156880000|2021-10-25 10:14:40|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|0
1635156900000|2021-10-25 10:15:00|6260.21|6260.21|6260.31|6260.31|6260.79|6260.79|6260.21|6260.21|0
1635156930000|2021-10-25 10:15:30|6260.89|6260.89|6260.86|6260.86|6260.89|6260.89|6260.86|6260.86|0
1635156940000|2021-10-25 10:15:40|6261.29|6261.29|6261.3|6261.3|6261.3|6261.3|6261.29|6261.29|0
1635156960000|2021-10-25 10:16:00|6261.28|6261.28|6261.28|6261.28|6261.28|6261.28|6261.28|6261.28|0
1635156970000|2021-10-25 10:16:10|6261.33|6261.33|6261.36|6261.36|6261.36|6261.36|6261.33|6261.33|0
1635156980000|2021-10-25 10:16:20|6262.22|6262.22|6263.41|6263.41|6263.41|6263.41|6262.22|6262.22|0
1635156990000|2021-10-25 10:16:30|6264.06|6264.06|6264.62|6264.62|6264.66|6264.66|6264.06|6264.06|0
1635157000000|2021-10-25 10:16:40|6264.14|6264.14|6264.11|6264.11|6264.14|6264.14|6264.11|6264.11|0
1635157010000|2021-10-25 10:16:50|6264.13|6264.13|6264.23|6264.23|6264.23|6264.23|6264.13|6264.13|0
1635157020000|2021-10-25 10:17:00|6264.44|6264.44|6263.94|6263.94|6264.44|6264.44|6263.94|6263.94|0
1635157040000|2021-10-25 10:17:20|6264.23|6264.23|6264.28|6264.28|6264.28|6264.28|6264.23|6264.23|0
1635157050000|2021-10-25 10:17:30|6264.51|6264.51|6264.51|6264.51|6264.51|6264.51|6264.51|6264.51|0
1635157060000|2021-10-25 10:17:40|6264.8|6264.8|6264.8|6264.8|6264.8|6264.8|6264.8|6264.8|0
1635157070000|2021-10-25 10:17:50|6265.04|6265.04|6265.98|6265.98|6265.98|6265.98|6265.04|6265.04|0
1635157080000|2021-10-25 10:18:00|6265.52|6265.52|6265.23|6265.23|6265.52|6265.52|6265.23|6265.23|0
1635157090000|2021-10-25 10:18:10|6265.22|6265.22|6265.22|6265.22|6265.22|6265.22|6265.22|6265.22|0
1635157100000|2021-10-25 10:18:20|6265.51|6265.51|6265.51|6265.51|6265.51|6265.51|6265.51|6265.51|0
1635157110000|2021-10-25 10:18:30|6265.74|6265.74|6267.23|6267.23|6267.23|6267.23|6265.74|6265.74|0
1635157130000|2021-10-25 10:18:50|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|0
1635157140000|2021-10-25 10:19:00|6265.96|6265.96|6265.96|6265.96|6265.96|6265.96|6265.96|6265.96|0
1635157150000|2021-10-25 10:19:10|6265.94|6265.94|6266.76|6266.76|6266.76|6266.76|6265.94|6265.94|0
1635157160000|2021-10-25 10:19:20|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|0
1635157170000|2021-10-25 10:19:30|6267.26|6267.26|6267.26|6267.26|6267.26|6267.26|6267.26|6267.26|0
1635157180000|2021-10-25 10:19:40|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|0
1635157190000|2021-10-25 10:19:50|6266.81|6266.81|6265.41|6265.41|6266.81|6266.81|6265.41|6265.41|0
1635157210000|2021-10-25 10:20:10|6265.43|6265.43|6265.17|6265.17|6265.43|6265.43|6265.17|6265.17|0
1635157220000|2021-10-25 10:20:20|6264.73|6264.73|6265.21|6265.21|6265.21|6265.21|6264.73|6264.73|0
1635157230000|2021-10-25 10:20:30|6265.43|6265.43|6266.72|6266.72|6266.72|6266.72|6265.43|6265.43|0
1635157240000|2021-10-25 10:20:40|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|0
1635157250000|2021-10-25 10:20:50|6266.8|6266.8|6266.21|6266.21|6266.8|6266.8|6266.21|6266.21|0
1635157260000|2021-10-25 10:21:00|6265.73|6265.73|6265.73|6265.73|6265.73|6265.73|6265.73|6265.73|0
1635157280000|2021-10-25 10:21:20|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|0
1635157300000|2021-10-25 10:21:40|6264.79|6264.79|6264.27|6264.27|6264.79|6264.79|6264.27|6264.27|0
1635157310000|2021-10-25 10:21:50|6264.03|6264.03|6264.03|6264.03|6264.03|6264.03|6264.03|6264.03|0
1635157320000|2021-10-25 10:22:00|6263.12|6263.12|6262.83|6262.83|6263.12|6263.12|6262.83|6262.83|0
1635157330000|2021-10-25 10:22:10|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|0
1635157350000|2021-10-25 10:22:30|6263.52|6263.52|6263.95|6263.95|6263.95|6263.95|6263.52|6263.52|0
1635157360000|2021-10-25 10:22:40|6264.82|6264.82|6264.82|6264.82|6264.82|6264.82|6264.82|6264.82|0
1635157370000|2021-10-25 10:22:50|6264.53|6264.53|6265.01|6265.01|6265.01|6265.01|6264.53|6264.53|0
1635157410000|2021-10-25 10:23:30|6265.46|6265.46|6265.46|6265.46|6265.46|6265.46|6265.46|6265.46|0
1635157420000|2021-10-25 10:23:40|6265.7|6265.7|6265.7|6265.7|6265.7|6265.7|6265.7|6265.7|0
1635157430000|2021-10-25 10:23:50|6265.68|6265.68|6266.26|6266.26|6266.26|6266.26|6265.68|6265.68|0
1635157440000|2021-10-25 10:24:00|6265.97|6265.97|6265.97|6265.97|6265.97|6265.97|6265.97|6265.97|0
1635157450000|2021-10-25 10:24:10|6266.26|6266.26|6266.26|6266.26|6266.26|6266.26|6266.26|6266.26|0
1635157480000|2021-10-25 10:24:40|6265.68|6265.68|6265.68|6265.68|6265.68|6265.68|6265.68|6265.68|0
1635157500000|2021-10-25 10:25:00|6265.45|6265.45|6265.88|6265.88|6265.88|6265.88|6265.45|6265.45|0
1635157510000|2021-10-25 10:25:10|6266.16|6266.16|6266.63|6266.63|6266.63|6266.63|6266.16|6266.16|0
1635157520000|2021-10-25 10:25:20|6266.65|6266.65|6266.63|6266.63|6266.65|6266.65|6266.61|6266.61|0
1635157530000|2021-10-25 10:25:30|6266.67|6266.67|6267.37|6267.37|6267.6|6267.6|6266.65|6266.65|0
1635157540000|2021-10-25 10:25:40|6267.94|6267.94|6267.94|6267.94|6267.94|6267.94|6267.94|6267.94|0
1635157550000|2021-10-25 10:25:50|6268.16|6268.16|6267.66|6267.66|6268.16|6268.16|6267.66|6267.66|0
1635157560000|2021-10-25 10:26:00|6267.69|6267.69|6267.99|6267.99|6267.99|6267.99|6267.69|6267.69|0
1635157570000|2021-10-25 10:26:10|6268.95|6268.95|6270.03|6270.03|6270.05|6270.05|6268.95|6268.95|0
1635157580000|2021-10-25 10:26:20|6270.05|6270.05|6269.79|6269.79|6270.05|6270.05|6269.55|6269.55|0
1635157600000|2021-10-25 10:26:40|6269.34|6269.34|6269.05|6269.05|6269.34|6269.34|6269.05|6269.05|0
1635157610000|2021-10-25 10:26:50|6269.34|6269.34|6269.55|6269.55|6269.55|6269.55|6269.34|6269.34|0
1635157640000|2021-10-25 10:27:20|6269.6|6269.6|6269.89|6269.89|6270.1|6270.1|6269.6|6269.6|0
1635157660000|2021-10-25 10:27:40|6270.32|6270.32|6269.89|6269.89|6270.32|6270.32|6269.89|6269.89|0
1635157670000|2021-10-25 10:27:50|6269.38|6269.38|6269.38|6269.38|6269.38|6269.38|6269.38|6269.38|0
1635157680000|2021-10-25 10:28:00|6269.67|6269.67|6270.35|6270.35|6270.35|6270.35|6269.67|6269.67|0
1635157690000|2021-10-25 10:28:10|6269.84|6269.84|6270.34|6270.34|6270.34|6270.34|6269.84|6269.84|0
1635157700000|2021-10-25 10:28:20|6270.99|6270.99|6270.53|6270.53|6271.25|6271.25|6270.53|6270.53|0
1635157710000|2021-10-25 10:28:30|6269.84|6269.84|6268.88|6268.88|6270.13|6270.13|6268.88|6268.88|0
1635157720000|2021-10-25 10:28:40|6268.87|6268.87|6267.24|6267.24|6268.87|6268.87|6267.24|6267.24|0
1635157730000|2021-10-25 10:28:50|6266.53|6266.53|6265.81|6265.81|6266.53|6266.53|6265.81|6265.81|0
1635157740000|2021-10-25 10:29:00|6265.59|6265.59|6266.59|6266.59|6266.59|6266.59|6265.56|6265.56|0
1635157750000|2021-10-25 10:29:10|6266.62|6266.62|6266.93|6266.93|6267.22|6267.22|6266.62|6266.62|0
1635157760000|2021-10-25 10:29:20|6266.96|6266.96|6267.68|6267.68|6267.68|6267.68|6266.96|6266.96|0
1635157770000|2021-10-25 10:29:30|6266.89|6266.89|6266.46|6266.46|6266.89|6266.89|6266.46|6266.46|0
1635157780000|2021-10-25 10:29:40|6265.98|6265.98|6266|6266|6266|6266|6265.98|6265.98|0
1635157790000|2021-10-25 10:29:50|6265.57|6265.57|6264.99|6264.99|6265.57|6265.57|6264.99|6264.99|0
1635157810000|2021-10-25 10:30:10|6264.75|6264.75|6263.71|6263.71|6264.75|6264.75|6263.71|6263.71|0
1635157820000|2021-10-25 10:30:20|6263.49|6263.49|6263.54|6263.54|6263.54|6263.54|6263.02|6263.02|0
1635157830000|2021-10-25 10:30:30|6264.02|6264.02|6264|6264|6264.02|6264.02|6264|6264|0
1635157840000|2021-10-25 10:30:40|6264.22|6264.22|6264.25|6264.25|6264.25|6264.25|6264.22|6264.22|0
1635157850000|2021-10-25 10:30:50|6264.68|6264.68|6264.68|6264.68|6264.68|6264.68|6264.68|6264.68|0
1635157860000|2021-10-25 10:31:00|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|0
1635157870000|2021-10-25 10:31:10|6265.02|6265.02|6264.3|6264.3|6265.02|6265.02|6264.3|6264.3|0
1635157890000|2021-10-25 10:31:30|6264.09|6264.09|6263.87|6263.87|6264.09|6264.09|6263.87|6263.87|0
1635157900000|2021-10-25 10:31:40|6263.84|6263.84|6264.05|6264.05|6264.27|6264.27|6263.84|6263.84|0
1635157910000|2021-10-25 10:31:50|6263.29|6263.29|6263.3|6263.3|6263.3|6263.3|6263.29|6263.29|0
1635157920000|2021-10-25 10:32:00|6262.87|6262.87|6262.54|6262.54|6262.87|6262.87|6262.54|6262.54|0
1635157930000|2021-10-25 10:32:10|6262.33|6262.33|6263.5|6263.5|6263.5|6263.5|6262.33|6262.33|0
1635157940000|2021-10-25 10:32:20|6263.07|6263.07|6263.36|6263.36|6263.36|6263.36|6263.07|6263.07|0
1635157950000|2021-10-25 10:32:30|6263.38|6263.38|6264.31|6264.31|6264.31|6264.31|6263.38|6263.38|0
1635157960000|2021-10-25 10:32:40|6264.35|6264.35|6264.28|6264.28|6264.35|6264.35|6264.28|6264.28|0
1635157970000|2021-10-25 10:32:50|6264.3|6264.3|6264.3|6264.3|6264.3|6264.3|6264.3|6264.3|0
1635157980000|2021-10-25 10:33:00|6265.47|6265.47|6265.47|6265.47|6265.47|6265.47|6265.47|6265.47|0
1635157990000|2021-10-25 10:33:10|6265.76|6265.76|6265.8|6265.8|6265.8|6265.8|6265.76|6265.76|0
1635158000000|2021-10-25 10:33:20|6265.84|6265.84|6265|6265|6265.84|6265.84|6265|6265|0
1635158010000|2021-10-25 10:33:30|6264.57|6264.57|6264.18|6264.18|6264.57|6264.57|6264.18|6264.18|0
1635158020000|2021-10-25 10:33:40|6264.23|6264.23|6263.22|6263.22|6264.23|6264.23|6263.22|6263.22|0
1635158030000|2021-10-25 10:33:50|6263.8|6263.8|6263.8|6263.8|6263.8|6263.8|6263.8|6263.8|0
1635158050000|2021-10-25 10:34:10|6263.51|6263.51|6263.94|6263.94|6263.94|6263.94|6263.22|6263.22|0
1635158060000|2021-10-25 10:34:20|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|0
1635158070000|2021-10-25 10:34:30|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|0
1635158080000|2021-10-25 10:34:40|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|0
1635158090000|2021-10-25 10:34:50|6263.94|6263.94|6263.95|6263.95|6263.95|6263.95|6263.94|6263.94|0
1635158100000|2021-10-25 10:35:00|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|6264.24|0
1635158120000|2021-10-25 10:35:20|6264.22|6264.22|6264.66|6264.66|6264.66|6264.66|6264.22|6264.22|0
1635158140000|2021-10-25 10:35:40|6264.22|6264.22|6264.01|6264.01|6264.22|6264.22|6264.01|6264.01|0
1635158150000|2021-10-25 10:35:50|6264.3|6264.3|6264.3|6264.3|6264.3|6264.3|6264.3|6264.3|0
1635158170000|2021-10-25 10:36:10|6264.59|6264.59|6264.59|6264.59|6264.59|6264.59|6264.59|6264.59|0
1635158180000|2021-10-25 10:36:20|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|0
1635158200000|2021-10-25 10:36:40|6264.94|6264.94|6264.94|6264.94|6264.94|6264.94|6264.94|6264.94|0
1635158210000|2021-10-25 10:36:50|6265.42|6265.42|6265.42|6265.42|6265.42|6265.42|6265.42|6265.42|0
1635158220000|2021-10-25 10:37:00|6265.13|6265.13|6265.13|6265.13|6265.13|6265.13|6265.13|6265.13|0
1635158230000|2021-10-25 10:37:10|6264.84|6264.84|6264.41|6264.41|6264.84|6264.84|6264.41|6264.41|0
1635158240000|2021-10-25 10:37:20|6263.91|6263.91|6264.12|6264.12|6264.12|6264.12|6263.91|6263.91|0
1635158250000|2021-10-25 10:37:30|6263.41|6263.41|6264.17|6264.17|6264.17|6264.17|6263.41|6263.41|0
1635158270000|2021-10-25 10:37:50|6264.6|6264.6|6265.76|6265.76|6265.76|6265.76|6264.6|6264.6|0
1635158280000|2021-10-25 10:38:00|6265.47|6265.47|6266.12|6266.12|6266.12|6266.12|6265.47|6265.47|0
1635158300000|2021-10-25 10:38:20|6266.13|6266.13|6266.34|6266.34|6266.85|6266.85|6266.13|6266.13|0
1635158310000|2021-10-25 10:38:30|6266.11|6266.11|6266.11|6266.11|6266.11|6266.11|6266.11|6266.11|0
1635158320000|2021-10-25 10:38:40|6266.12|6266.12|6267.18|6267.18|6267.18|6267.18|6266.12|6266.12|0
1635158330000|2021-10-25 10:38:50|6267.21|6267.21|6267.21|6267.21|6267.21|6267.21|6267.2|6267.2|0
1635158340000|2021-10-25 10:39:00|6267.45|6267.45|6267.45|6267.45|6267.45|6267.45|6267.45|6267.45|0
1635158350000|2021-10-25 10:39:10|6267.68|6267.68|6267.68|6267.68|6267.68|6267.68|6267.68|6267.68|0
1635158360000|2021-10-25 10:39:20|6267.97|6267.97|6267.97|6267.97|6267.97|6267.97|6267.97|6267.97|0
1635158370000|2021-10-25 10:39:30|6268.26|6268.26|6268.26|6268.26|6268.26|6268.26|6268.26|6268.26|0
1635158380000|2021-10-25 10:39:40|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|0
1635158410000|2021-10-25 10:40:10|6269.27|6269.27|6270.77|6270.77|6270.77|6270.77|6269.27|6269.27|0
1635158420000|2021-10-25 10:40:20|6270.81|6270.81|6270.81|6270.81|6270.81|6270.81|6270.81|6270.81|0
1635158430000|2021-10-25 10:40:30|6270.12|6270.12|6270.64|6270.64|6270.66|6270.66|6270.12|6270.12|0
1635158440000|2021-10-25 10:40:40|6270.93|6270.93|6271.38|6271.38|6271.38|6271.38|6270.93|6270.93|0
1635158460000|2021-10-25 10:41:00|6271.4|6271.4|6271.38|6271.38|6271.4|6271.4|6271.38|6271.38|0
1635158470000|2021-10-25 10:41:10|6271.09|6271.09|6270.8|6270.8|6271.09|6271.09|6270.8|6270.8|0
1635158480000|2021-10-25 10:41:20|6270.76|6270.76|6269.7|6269.7|6270.76|6270.76|6269.7|6269.7|0
1635158490000|2021-10-25 10:41:30|6269.27|6269.27|6268.01|6268.01|6269.27|6269.27|6268.01|6268.01|0
1635158500000|2021-10-25 10:41:40|6267.8|6267.8|6267.8|6267.8|6268.01|6268.01|6267.8|6267.8|0
1635158510000|2021-10-25 10:41:50|6267.56|6267.56|6267.99|6267.99|6267.99|6267.99|6267.56|6267.56|0
1635158540000|2021-10-25 10:42:20|6268.42|6268.42|6268.42|6268.42|6268.42|6268.42|6268.42|6268.42|0
1635158550000|2021-10-25 10:42:30|6268.21|6268.21|6268.18|6268.18|6268.21|6268.21|6268.18|6268.18|0
1635158560000|2021-10-25 10:42:40|6268.47|6268.47|6267.96|6267.96|6268.49|6268.49|6267.96|6267.96|0
1635158570000|2021-10-25 10:42:50|6267.67|6267.67|6267.67|6267.67|6267.67|6267.67|6267.67|6267.67|0
1635158580000|2021-10-25 10:43:00|6267.96|6267.96|6267.96|6267.96|6267.96|6267.96|6267.96|6267.96|0
1635158590000|2021-10-25 10:43:10|6267.94|6267.94|6267.94|6267.94|6267.94|6267.94|6267.94|6267.94|0
1635158600000|2021-10-25 10:43:20|6267.65|6267.65|6266.91|6266.91|6267.65|6267.65|6266.7|6266.7|0
1635158610000|2021-10-25 10:43:30|6267.15|6267.15|6267.13|6267.13|6267.15|6267.15|6267.13|6267.13|0
1635158620000|2021-10-25 10:43:40|6267.42|6267.42|6267.42|6267.42|6267.42|6267.42|6267.42|6267.42|0
1635158640000|2021-10-25 10:44:00|6267.64|6267.64|6267.93|6267.93|6267.93|6267.93|6267.64|6267.64|0
1635158650000|2021-10-25 10:44:10|6267.64|6267.64|6267.4|6267.4|6267.64|6267.64|6267.4|6267.4|0
1635158660000|2021-10-25 10:44:20|6267.41|6267.41|6267.41|6267.41|6267.41|6267.41|6267.41|6267.41|0
1635158670000|2021-10-25 10:44:30|6267.43|6267.43|6267.43|6267.43|6267.43|6267.43|6267.43|6267.43|0
1635158680000|2021-10-25 10:44:40|6267.67|6267.67|6267.67|6267.67|6267.67|6267.67|6267.67|6267.67|0
1635158690000|2021-10-25 10:44:50|6267.88|6267.88|6267.88|6267.88|6267.88|6267.88|6267.88|6267.88|0
1635158700000|2021-10-25 10:45:00|6267.45|6267.45|6266.42|6266.42|6267.45|6267.45|6266.42|6266.42|0
1635158720000|2021-10-25 10:45:20|6266.18|6266.18|6266.42|6266.42|6266.42|6266.42|6266.18|6266.18|0
1635158730000|2021-10-25 10:45:30|6266.4|6266.4|6266.4|6266.4|6266.4|6266.4|6266.4|6266.4|0
1635158740000|2021-10-25 10:45:40|6266.19|6266.19|6265.9|6265.9|6266.19|6266.19|6265.9|6265.9|0
1635158750000|2021-10-25 10:45:50|6265.42|6265.42|6265.71|6265.71|6265.71|6265.71|6265.42|6265.42|0
1635158770000|2021-10-25 10:46:10|6265.47|6265.47|6265.26|6265.26|6265.47|6265.47|6265.26|6265.26|0
1635158780000|2021-10-25 10:46:20|6264.97|6264.97|6264.97|6264.97|6264.97|6264.97|6264.97|6264.97|0
1635158810000|2021-10-25 10:46:50|6264.68|6264.68|6264.68|6264.68|6264.68|6264.68|6264.68|6264.68|0
1635158820000|2021-10-25 10:47:00|6264.21|6264.21|6263.99|6263.99|6264.21|6264.21|6263.99|6263.99|0
1635158830000|2021-10-25 10:47:10|6264.21|6264.21|6264.66|6264.66|6264.66|6264.66|6264.21|6264.21|0
1635158860000|2021-10-25 10:47:40|6265.09|6265.09|6264.66|6264.66|6265.09|6265.09|6264.66|6264.66|0
1635158900000|2021-10-25 10:48:20|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|0
1635158940000|2021-10-25 10:49:00|6265.19|6265.19|6265.19|6265.19|6265.19|6265.19|6265.19|6265.19|0
1635158950000|2021-10-25 10:49:10|6264.9|6264.9|6264.9|6264.9|6264.9|6264.9|6264.9|6264.9|0
1635158960000|2021-10-25 10:49:20|6264.37|6264.37|6264.81|6264.81|6264.81|6264.81|6264.37|6264.37|0
1635158970000|2021-10-25 10:49:30|6264.87|6264.87|6265.11|6265.11|6265.11|6265.11|6264.87|6264.87|0
1635159010000|2021-10-25 10:50:10|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|0
1635159020000|2021-10-25 10:50:20|6266.26|6266.26|6266.26|6266.26|6266.26|6266.26|6266.26|6266.26|0
1635159040000|2021-10-25 10:50:40|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|0
1635159080000|2021-10-25 10:51:20|6265.83|6265.83|6265.78|6265.78|6265.83|6265.83|6265.78|6265.78|0
1635159090000|2021-10-25 10:51:30|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|0
1635159100000|2021-10-25 10:51:40|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|0
1635159140000|2021-10-25 10:52:20|6266.22|6266.22|6266.97|6266.97|6266.97|6266.97|6266.22|6266.22|0
1635159150000|2021-10-25 10:52:30|6266.96|6266.96|6266.97|6266.97|6266.97|6266.97|6266.96|6266.96|0
1635159160000|2021-10-25 10:52:40|6266.74|6266.74|6266.74|6266.74|6266.95|6266.95|6266.74|6266.74|0
1635159180000|2021-10-25 10:53:00|6266.72|6266.72|6266.89|6266.89|6266.9|6266.9|6266.68|6266.68|0
1635159190000|2021-10-25 10:53:10|6266.87|6266.87|6266.84|6266.84|6266.87|6266.87|6266.84|6266.84|0
1635159200000|2021-10-25 10:53:20|6266.78|6266.78|6266.78|6266.78|6266.78|6266.78|6266.78|6266.78|0
1635159210000|2021-10-25 10:53:30|6265.48|6265.48|6265.99|6265.99|6265.99|6265.99|6265.48|6265.48|0
1635159220000|2021-10-25 10:53:40|6265.77|6265.77|6266.04|6266.04|6266.04|6266.04|6265.06|6265.06|0
1635159230000|2021-10-25 10:53:50|6266.86|6266.86|6267.02|6267.02|6267.6|6267.6|6266.86|6266.86|0
1635159240000|2021-10-25 10:54:00|6267.04|6267.04|6268.61|6268.61|6268.65|6268.65|6266.97|6266.97|0
1635159250000|2021-10-25 10:54:10|6268.9|6268.9|6269.42|6269.42|6269.42|6269.42|6268.9|6268.9|0
1635159270000|2021-10-25 10:54:30|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|0
1635159280000|2021-10-25 10:54:40|6269.66|6269.66|6270.16|6270.16|6270.45|6270.45|6269.66|6269.66|0
1635159290000|2021-10-25 10:54:50|6269.87|6269.87|6269.87|6269.87|6269.87|6269.87|6269.87|6269.87|0
1635159300000|2021-10-25 10:55:00|6269.59|6269.59|6269.13|6269.13|6269.59|6269.59|6269.13|6269.13|0
1635159310000|2021-10-25 10:55:10|6268.92|6268.92|6268.14|6268.14|6268.95|6268.95|6267.93|6267.93|0
1635159340000|2021-10-25 10:55:40|6267.19|6267.19|6266.21|6266.21|6267.19|6267.19|6265.94|6265.94|0
1635159350000|2021-10-25 10:55:50|6266.23|6266.23|6266.26|6266.26|6266.26|6266.26|6266.23|6266.23|0
1635159360000|2021-10-25 10:56:00|6266.84|6266.84|6266.87|6266.87|6266.87|6266.87|6266.84|6266.84|0
1635159370000|2021-10-25 10:56:10|6266.86|6266.86|6266.86|6266.86|6266.86|6266.86|6266.86|6266.86|0
1635159380000|2021-10-25 10:56:20|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|0
1635159390000|2021-10-25 10:56:30|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|0
1635159410000|2021-10-25 10:56:50|6266.71|6266.71|6266.7|6266.7|6266.71|6266.71|6266.7|6266.7|0
1635159420000|2021-10-25 10:57:00|6266.46|6266.46|6266.46|6266.46|6266.46|6266.46|6266.46|6266.46|0
1635159430000|2021-10-25 10:57:10|6266.44|6266.44|6266.46|6266.46|6266.46|6266.46|6266.44|6266.44|0
1635159440000|2021-10-25 10:57:20|6266.01|6266.01|6266.03|6266.03|6266.25|6266.25|6265.58|6265.58|0
1635159450000|2021-10-25 10:57:30|6266.01|6266.01|6265.55|6265.55|6266.22|6266.22|6265.55|6265.55|0
1635159460000|2021-10-25 10:57:40|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|0
1635159470000|2021-10-25 10:57:50|6265.07|6265.07|6265.75|6265.75|6265.75|6265.75|6265.07|6265.07|0
1635159480000|2021-10-25 10:58:00|6265.99|6265.99|6266.58|6266.58|6266.58|6266.58|6265.99|6265.99|0
1635159490000|2021-10-25 10:58:10|6266.29|6266.29|6266.47|6266.47|6266.47|6266.47|6266.26|6266.26|0
1635159510000|2021-10-25 10:58:30|6266.49|6266.49|6266.29|6266.29|6266.5|6266.5|6266.07|6266.07|0
1635159520000|2021-10-25 10:58:40|6265.86|6265.86|6265.86|6265.86|6265.86|6265.86|6265.86|6265.86|0
1635159540000|2021-10-25 10:59:00|6265.89|6265.89|6265.95|6265.95|6265.95|6265.95|6265.89|6265.89|0
1635159550000|2021-10-25 10:59:10|6265.71|6265.71|6265.16|6265.16|6265.71|6265.71|6265.16|6265.16|0
1635159560000|2021-10-25 10:59:20|6264.87|6264.87|6264.4|6264.4|6264.87|6264.87|6264.4|6264.4|0
1635159580000|2021-10-25 10:59:40|6264.38|6264.38|6264.19|6264.19|6264.38|6264.38|6263.95|6263.95|0
1635159600000|2021-10-25 11:00:00|6264.4|6264.4|6264.62|6264.62|6264.62|6264.62|6264.16|6264.16|0
1635159610000|2021-10-25 11:00:10|6264.64|6264.64|6264.13|6264.13|6264.64|6264.64|6263.66|6263.66|0
1635159620000|2021-10-25 11:00:20|6263.7|6263.7|6263.7|6263.7|6263.7|6263.7|6263.7|6263.7|0
1635159630000|2021-10-25 11:00:30|6263.74|6263.74|6263.77|6263.77|6263.77|6263.77|6263.5|6263.5|0
1635159640000|2021-10-25 11:00:40|6263.53|6263.53|6263.77|6263.77|6263.77|6263.77|6263.53|6263.53|0
1635159650000|2021-10-25 11:00:50|6264.06|6264.06|6264.06|6264.06|6264.06|6264.06|6264.06|6264.06|0
1635159670000|2021-10-25 11:01:10|6264.27|6264.27|6264.8|6264.8|6264.8|6264.8|6264.27|6264.27|0
1635159680000|2021-10-25 11:01:20|6264.59|6264.59|6264.08|6264.08|6265.33|6265.33|6263.85|6263.85|0
1635159690000|2021-10-25 11:01:30|6263.63|6263.63|6261.44|6261.44|6263.63|6263.63|6261.44|6261.44|0
1635159700000|2021-10-25 11:01:40|6261.01|6261.01|6261.77|6261.77|6262.43|6262.43|6261.01|6261.01|0
1635159710000|2021-10-25 11:01:50|6262.2|6262.2|6262.48|6262.48|6262.94|6262.94|6262.2|6262.2|0
1635159720000|2021-10-25 11:02:00|6262.7|6262.7|6262.7|6262.7|6262.7|6262.7|6262.7|6262.7|0
1635159730000|2021-10-25 11:02:10|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|0
1635159740000|2021-10-25 11:02:20|6262.56|6262.56|6263.94|6263.94|6263.94|6263.94|6262.56|6262.56|0
1635159750000|2021-10-25 11:02:30|6263.9|6263.9|6263.48|6263.48|6263.9|6263.9|6263.45|6263.45|0
1635159760000|2021-10-25 11:02:40|6263.92|6263.92|6263.92|6263.92|6264.13|6264.13|6263.92|6263.92|0
1635159770000|2021-10-25 11:02:50|6263.68|6263.68|6263.69|6263.69|6263.69|6263.69|6263.68|6263.68|0
1635159780000|2021-10-25 11:03:00|6263.91|6263.91|6264.36|6264.36|6264.36|6264.36|6263.91|6263.91|0
1635159790000|2021-10-25 11:03:10|6265.13|6265.13|6265.69|6265.69|6265.71|6265.71|6265.13|6265.13|0
1635159800000|2021-10-25 11:03:20|6265.71|6265.71|6265.93|6265.93|6265.93|6265.93|6265.69|6265.69|0
1635159810000|2021-10-25 11:03:30|6265.91|6265.91|6265.91|6265.91|6265.91|6265.91|6265.91|6265.91|0
1635159820000|2021-10-25 11:03:40|6265.88|6265.88|6265.88|6265.88|6265.88|6265.88|6265.88|6265.88|0
1635159830000|2021-10-25 11:03:50|6265.91|6265.91|6266.49|6266.49|6266.49|6266.49|6265.91|6265.91|0
1635159840000|2021-10-25 11:04:00|6267.56|6267.56|6268.71|6268.71|6268.71|6268.71|6267.56|6267.56|0
1635159850000|2021-10-25 11:04:10|6269|6269|6269.21|6269.21|6269.21|6269.21|6269|6269|0
1635159860000|2021-10-25 11:04:20|6269.69|6269.69|6269.21|6269.21|6269.69|6269.69|6269.21|6269.21|0
1635159870000|2021-10-25 11:04:30|6269.69|6269.69|6272.05|6272.05|6272.07|6272.07|6269.69|6269.69|0
1635159880000|2021-10-25 11:04:40|6272.07|6272.07|6272.07|6272.07|6272.29|6272.29|6272.07|6272.07|0
1635159890000|2021-10-25 11:04:50|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|0
1635159900000|2021-10-25 11:05:00|6272.05|6272.05|6272.43|6272.43|6273.05|6273.05|6272.05|6272.05|0
1635159910000|2021-10-25 11:05:10|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|0
1635159920000|2021-10-25 11:05:20|6272.18|6272.18|6273.3|6273.3|6273.3|6273.3|6272.18|6272.18|0
1635159930000|2021-10-25 11:05:30|6273.32|6273.32|6273.3|6273.3|6273.56|6273.56|6273.3|6273.3|0
1635159940000|2021-10-25 11:05:40|6273.59|6273.59|6273.59|6273.59|6273.59|6273.59|6273.59|6273.59|0
1635159950000|2021-10-25 11:05:50|6273.88|6273.88|6273.81|6273.81|6273.88|6273.88|6273.59|6273.59|0
1635159960000|2021-10-25 11:06:00|6273.52|6273.52|6273.45|6273.45|6273.95|6273.95|6273.45|6273.45|0
1635159970000|2021-10-25 11:06:10|6273.16|6273.16|6272.93|6272.93|6273.16|6273.16|6272.93|6272.93|0
1635159980000|2021-10-25 11:06:20|6272.91|6272.91|6272.98|6272.98|6272.98|6272.98|6272.91|6272.91|0
1635159990000|2021-10-25 11:06:30|6273.12|6273.12|6272.84|6272.84|6273.12|6273.12|6272.84|6272.84|0
1635160000000|2021-10-25 11:06:40|6272.62|6272.62|6272.62|6272.62|6272.62|6272.62|6272.62|6272.62|0
1635160010000|2021-10-25 11:06:50|6272.14|6272.14|6272.14|6272.14|6272.14|6272.14|6272.14|6272.14|0
1635160020000|2021-10-25 11:07:00|6272.36|6272.36|6272.36|6272.36|6272.36|6272.36|6272.36|6272.36|0
1635160050000|2021-10-25 11:07:30|6272.6|6272.6|6275.23|6275.23|6275.44|6275.44|6272.6|6272.6|0
1635160060000|2021-10-25 11:07:40|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|0
1635160070000|2021-10-25 11:07:50|6275.59|6275.59|6276.74|6276.74|6276.74|6276.74|6275.59|6275.59|0
1635160080000|2021-10-25 11:08:00|6276.98|6276.98|6276.96|6276.96|6277.43|6277.43|6276.72|6276.72|0
1635160100000|2021-10-25 11:08:20|6276.97|6276.97|6276.3|6276.3|6276.97|6276.97|6275.84|6275.84|0
1635160110000|2021-10-25 11:08:30|6276.29|6276.29|6276.29|6276.29|6276.29|6276.29|6276.29|6276.29|0
1635160120000|2021-10-25 11:08:40|6276.07|6276.07|6276.07|6276.07|6276.07|6276.07|6276.07|6276.07|0
1635160130000|2021-10-25 11:08:50|6276.36|6276.36|6276.81|6276.81|6277.1|6277.1|6276.36|6276.36|0
1635160140000|2021-10-25 11:09:00|6276.83|6276.83|6280.91|6280.91|6280.93|6280.93|6276.83|6276.83|0
1635160150000|2021-10-25 11:09:10|6280.96|6280.96|6281.67|6281.67|6282.34|6282.34|6280.96|6280.96|0
1635160180000|2021-10-25 11:09:40|6281.96|6281.96|6282.63|6282.63|6282.63|6282.63|6281.96|6281.96|0
1635160190000|2021-10-25 11:09:50|6282.41|6282.41|6279.71|6279.71|6282.41|6282.41|6279.71|6279.71|0
1635160200000|2021-10-25 11:10:00|6279.56|6279.56|6279.49|6279.49|6279.56|6279.56|6279.28|6279.28|0
1635160240000|2021-10-25 11:10:40|6279.28|6279.28|6280.09|6280.09|6280.09|6280.09|6279.28|6279.28|0
1635160250000|2021-10-25 11:10:50|6280.38|6280.38|6280.91|6280.91|6280.93|6280.93|6280.38|6280.38|0
1635160260000|2021-10-25 11:11:00|6281.15|6281.15|6281.27|6281.27|6281.55|6281.55|6281.15|6281.15|0
1635160270000|2021-10-25 11:11:10|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|0
1635160300000|2021-10-25 11:11:40|6281.79|6281.79|6281.79|6281.79|6281.79|6281.79|6281.79|6281.79|0
1635160310000|2021-10-25 11:11:50|6282.22|6282.22|6279.18|6279.18|6282.22|6282.22|6279.18|6279.18|0
1635160320000|2021-10-25 11:12:00|6278.47|6278.47|6278.7|6278.7|6278.7|6278.7|6278.47|6278.47|0
1635160330000|2021-10-25 11:12:10|6278.13|6278.13|6278.37|6278.37|6278.37|6278.37|6278.13|6278.13|0
1635160340000|2021-10-25 11:12:20|6278.3|6278.3|6278.66|6278.66|6278.66|6278.66|6277.63|6277.63|0
1635160350000|2021-10-25 11:12:30|6278.88|6278.88|6278.65|6278.65|6278.88|6278.88|6278.65|6278.65|0
1635160360000|2021-10-25 11:12:40|6278.71|6278.71|6278.71|6278.71|6278.71|6278.71|6278.71|6278.71|0
1635160370000|2021-10-25 11:12:50|6278.28|6278.28|6276.02|6276.02|6278.28|6278.28|6276.02|6276.02|0
1635160380000|2021-10-25 11:13:00|6276.08|6276.08|6276.32|6276.32|6276.35|6276.35|6276.08|6276.08|0
1635160390000|2021-10-25 11:13:10|6277.19|6277.19|6277.19|6277.19|6277.19|6277.19|6277.19|6277.19|0
1635160400000|2021-10-25 11:13:20|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|6277.16|0
1635160410000|2021-10-25 11:13:30|6276.87|6276.87|6277.16|6277.16|6277.16|6277.16|6276.87|6276.87|0
1635160420000|2021-10-25 11:13:40|6277.37|6277.37|6277.09|6277.09|6277.59|6277.59|6277.09|6277.09|0
1635160440000|2021-10-25 11:14:00|6277.07|6277.07|6277.02|6277.02|6277.07|6277.07|6277.02|6277.02|0
1635160460000|2021-10-25 11:14:20|6277.24|6277.24|6276.54|6276.54|6277.31|6277.31|6276.54|6276.54|0
1635160470000|2021-10-25 11:14:30|6276.3|6276.3|6277.49|6277.49|6277.49|6277.49|6276.29|6276.29|0
1635160480000|2021-10-25 11:14:40|6277.2|6277.2|6277.41|6277.41|6277.41|6277.41|6277.2|6277.2|0
1635160490000|2021-10-25 11:14:50|6277.43|6277.43|6277.43|6277.43|6277.43|6277.43|6277.43|6277.43|0
1635160500000|2021-10-25 11:15:00|6277.44|6277.44|6277.41|6277.41|6277.44|6277.44|6277.41|6277.41|0
1635160510000|2021-10-25 11:15:10|6277.7|6277.7|6277.93|6277.93|6277.93|6277.93|6277.7|6277.7|0
1635160520000|2021-10-25 11:15:20|6278.25|6278.25|6279.22|6279.22|6279.23|6279.23|6278.25|6278.25|0
1635160540000|2021-10-25 11:15:40|6279.2|6279.2|6279.19|6279.19|6279.2|6279.2|6279.19|6279.19|0
1635160550000|2021-10-25 11:15:50|6279.48|6279.48|6280|6280|6280|6280|6279.48|6279.48|0
1635160560000|2021-10-25 11:16:00|6280.58|6280.58|6282.49|6282.49|6282.49|6282.49|6280.58|6280.58|0
1635160580000|2021-10-25 11:16:20|6282.51|6282.51|6282.32|6282.32|6282.75|6282.75|6282.32|6282.32|0
1635160590000|2021-10-25 11:16:30|6282.35|6282.35|6282.39|6282.39|6282.41|6282.41|6282.35|6282.35|0
1635160600000|2021-10-25 11:16:40|6281.88|6281.88|6278.64|6278.64|6281.88|6281.88|6278.64|6278.64|0
1635160620000|2021-10-25 11:17:00|6279.69|6279.69|6279.69|6279.69|6279.69|6279.69|6279.69|6279.69|0
1635160630000|2021-10-25 11:17:10|6279.67|6279.67|6279.67|6279.67|6279.67|6279.67|6279.67|6279.67|0
1635160640000|2021-10-25 11:17:20|6279.69|6279.69|6279.73|6279.73|6279.73|6279.73|6279.69|6279.69|0
1635160650000|2021-10-25 11:17:30|6280.01|6280.01|6280.01|6280.01|6280.01|6280.01|6280.01|6280.01|0
1635160660000|2021-10-25 11:17:40|6280.03|6280.03|6281.83|6281.83|6281.83|6281.83|6280.03|6280.03|0
1635160670000|2021-10-25 11:17:50|6282.05|6282.05|6281.62|6281.62|6282.05|6282.05|6281.62|6281.62|0
1635160680000|2021-10-25 11:18:00|6281.9|6281.9|6281.16|6281.16|6282.12|6282.12|6281.1|6281.1|0
1635160690000|2021-10-25 11:18:10|6281.14|6281.14|6281.14|6281.14|6281.16|6281.16|6281.14|6281.14|0
1635160700000|2021-10-25 11:18:20|6281.16|6281.16|6280.27|6280.27|6281.17|6281.17|6280.27|6280.27|0
1635160710000|2021-10-25 11:18:30|6280.56|6280.56|6280.56|6280.56|6280.56|6280.56|6280.56|6280.56|0
1635160720000|2021-10-25 11:18:40|6280.78|6280.78|6280.78|6280.78|6280.78|6280.78|6280.78|6280.78|0
1635160740000|2021-10-25 11:19:00|6280.74|6280.74|6280.74|6280.74|6280.74|6280.74|6280.74|6280.74|0
1635160750000|2021-10-25 11:19:10|6280.53|6280.53|6280.16|6280.16|6280.74|6280.74|6280.16|6280.16|0
1635160760000|2021-10-25 11:19:20|6279.88|6279.88|6279.88|6279.88|6280.16|6280.16|6279.88|6279.88|0
1635160770000|2021-10-25 11:19:30|6280.16|6280.16|6280.16|6280.16|6280.16|6280.16|6280.16|6280.16|0
1635160780000|2021-10-25 11:19:40|6280.45|6280.45|6281.39|6281.39|6281.39|6281.39|6280.45|6280.45|0
1635160790000|2021-10-25 11:19:50|6281.4|6281.4|6280.99|6280.99|6281.88|6281.88|6280.99|6280.99|0
1635160800000|2021-10-25 11:20:00|6281.79|6281.79|6281.53|6281.53|6281.79|6281.79|6281.5|6281.5|0
1635160810000|2021-10-25 11:20:10|6281.77|6281.77|6281.53|6281.53|6281.77|6281.77|6281.53|6281.53|0
1635160830000|2021-10-25 11:20:30|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|0
1635160840000|2021-10-25 11:20:40|6280.49|6280.49|6279.63|6279.63|6280.49|6280.49|6279.63|6279.63|0
1635160850000|2021-10-25 11:20:50|6279.85|6279.85|6280.35|6280.35|6280.35|6280.35|6279.85|6279.85|0
1635160860000|2021-10-25 11:21:00|6280.39|6280.39|6280.39|6280.39|6280.39|6280.39|6280.39|6280.39|0
1635160880000|2021-10-25 11:21:20|6280.6|6280.6|6280.17|6280.17|6280.6|6280.6|6280.17|6280.17|0
1635160890000|2021-10-25 11:21:30|6280.15|6280.15|6281.11|6281.11|6281.11|6281.11|6280.15|6280.15|0
1635160910000|2021-10-25 11:21:50|6281.1|6281.1|6281.31|6281.31|6281.31|6281.31|6281.1|6281.1|0
1635160920000|2021-10-25 11:22:00|6281.1|6281.1|6281.08|6281.08|6281.31|6281.31|6281.08|6281.08|0
1635160930000|2021-10-25 11:22:10|6281.56|6281.56|6281.6|6281.6|6281.6|6281.6|6281.56|6281.56|0
1635160940000|2021-10-25 11:22:20|6281.62|6281.62|6281.71|6281.71|6281.71|6281.71|6281.62|6281.62|0
1635160950000|2021-10-25 11:22:30|6281.95|6281.95|6282.38|6282.38|6282.38|6282.38|6281.95|6281.95|0
1635160970000|2021-10-25 11:22:50|6282.67|6282.67|6282.67|6282.67|6282.67|6282.67|6282.67|6282.67|0
1635160980000|2021-10-25 11:23:00|6283.1|6283.1|6282.16|6282.16|6283.1|6283.1|6282.16|6282.16|0
1635160990000|2021-10-25 11:23:10|6282.38|6282.38|6282.83|6282.83|6283.07|6283.07|6282.38|6282.38|0
1635161000000|2021-10-25 11:23:20|6282.62|6282.62|6282.62|6282.62|6282.62|6282.62|6282.62|6282.62|0
1635161010000|2021-10-25 11:23:30|6282.4|6282.4|6283.14|6283.14|6283.14|6283.14|6282.4|6282.4|0
1635161020000|2021-10-25 11:23:40|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|6283.19|0
1635161030000|2021-10-25 11:23:50|6283.23|6283.23|6283.23|6283.23|6283.23|6283.23|6283.23|6283.23|0
1635161040000|2021-10-25 11:24:00|6283.25|6283.25|6283.03|6283.03|6283.26|6283.26|6283.03|6283.03|0
1635161050000|2021-10-25 11:24:10|6283.05|6283.05|6283.08|6283.08|6283.08|6283.08|6283.05|6283.05|0
1635161060000|2021-10-25 11:24:20|6283.61|6283.61|6283.62|6283.62|6283.62|6283.62|6283.61|6283.61|0
1635161070000|2021-10-25 11:24:30|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|6283.33|0
1635161080000|2021-10-25 11:24:40|6283.36|6283.36|6282.99|6282.99|6283.57|6283.57|6282.99|6282.99|0
1635161090000|2021-10-25 11:24:50|6282.98|6282.98|6282.98|6282.98|6282.98|6282.98|6282.98|6282.98|0
1635161100000|2021-10-25 11:25:00|6282.96|6282.96|6282.96|6282.96|6282.96|6282.96|6282.96|6282.96|0
1635161110000|2021-10-25 11:25:10|6282.73|6282.73|6282.73|6282.73|6282.73|6282.73|6282.73|6282.73|0
1635161120000|2021-10-25 11:25:20|6283.01|6283.01|6283|6283|6283.01|6283.01|6283|6283|0
1635161130000|2021-10-25 11:25:30|6282.71|6282.71|6279.76|6279.76|6282.71|6282.71|6279.76|6279.76|0
1635161140000|2021-10-25 11:25:40|6279.55|6279.55|6279.08|6279.08|6279.55|6279.55|6279.08|6279.08|0
1635161150000|2021-10-25 11:25:50|6279.06|6279.06|6279.06|6279.06|6279.06|6279.06|6279.06|6279.06|0
1635161180000|2021-10-25 11:26:20|6279.3|6279.3|6279.3|6279.3|6279.3|6279.3|6279.3|6279.3|0
1635161190000|2021-10-25 11:26:30|6279.73|6279.73|6280.02|6280.02|6280.02|6280.02|6279.73|6279.73|0
1635161200000|2021-10-25 11:26:40|6280.23|6280.23|6280.02|6280.02|6280.45|6280.45|6280.02|6280.02|0
1635161210000|2021-10-25 11:26:50|6280|6280|6280.43|6280.43|6280.43|6280.43|6280|6280|0
1635161220000|2021-10-25 11:27:00|6280.45|6280.45|6279.71|6279.71|6281.17|6281.17|6279.71|6279.71|0
1635161230000|2021-10-25 11:27:10|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|0
1635161240000|2021-10-25 11:27:20|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.72|6278.72|0
1635161250000|2021-10-25 11:27:30|6278.72|6278.72|6278.94|6278.94|6278.94|6278.94|6278.72|6278.72|0
1635161260000|2021-10-25 11:27:40|6278.65|6278.65|6278.65|6278.65|6278.65|6278.65|6278.65|6278.65|0
1635161270000|2021-10-25 11:27:50|6278.87|6278.87|6278.87|6278.87|6278.87|6278.87|6278.87|6278.87|0
1635161280000|2021-10-25 11:28:00|6278.84|6278.84|6278.84|6278.84|6278.84|6278.84|6278.84|6278.84|0
1635161290000|2021-10-25 11:28:10|6278.19|6278.19|6277.9|6277.9|6278.19|6278.19|6277.9|6277.9|0
1635161300000|2021-10-25 11:28:20|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|0
1635161320000|2021-10-25 11:28:40|6277.46|6277.46|6277.46|6277.46|6277.46|6277.46|6277.46|6277.46|0
1635161330000|2021-10-25 11:28:50|6277.43|6277.43|6277.19|6277.19|6277.43|6277.43|6277.19|6277.19|0
1635161350000|2021-10-25 11:29:10|6276.97|6276.97|6276.97|6276.97|6276.97|6276.97|6276.97|6276.97|0
1635161360000|2021-10-25 11:29:20|6276.96|6276.96|6276.96|6276.96|6276.96|6276.96|6276.96|6276.96|0
1635161370000|2021-10-25 11:29:30|6277.17|6277.17|6276.87|6276.87|6277.17|6277.17|6276.66|6276.66|0
1635161400000|2021-10-25 11:30:00|6277.09|6277.09|6277.3|6277.3|6277.3|6277.3|6277.09|6277.09|0
1635161410000|2021-10-25 11:30:10|6278.64|6278.64|6278.64|6278.64|6278.64|6278.64|6278.64|6278.64|0
1635161420000|2021-10-25 11:30:20|6279.36|6279.36|6279.36|6279.36|6279.36|6279.36|6279.36|6279.36|0
1635161430000|2021-10-25 11:30:30|6279.15|6279.15|6279.15|6279.15|6279.15|6279.15|6279.15|6279.15|0
1635161440000|2021-10-25 11:30:40|6278.41|6278.41|6277.16|6277.16|6278.41|6278.41|6277.16|6277.16|0
1635161450000|2021-10-25 11:30:50|6277.18|6277.18|6278.54|6278.54|6278.54|6278.54|6277.18|6277.18|0
1635161460000|2021-10-25 11:31:00|6278.83|6278.83|6278.83|6278.83|6278.83|6278.83|6278.83|6278.83|0
1635161470000|2021-10-25 11:31:10|6278.85|6278.85|6280.15|6280.15|6280.15|6280.15|6278.85|6278.85|0
1635161480000|2021-10-25 11:31:20|6280.18|6280.18|6280.17|6280.17|6280.18|6280.18|6280.14|6280.14|0
1635161490000|2021-10-25 11:31:30|6280.75|6280.75|6280.75|6280.75|6280.75|6280.75|6280.75|6280.75|0
1635161500000|2021-10-25 11:31:40|6282.18|6282.18|6281.58|6281.58|6282.18|6282.18|6281.58|6281.58|0
1635161510000|2021-10-25 11:31:50|6281.59|6281.59|6280.95|6280.95|6281.59|6281.59|6280.95|6280.95|0
1635161520000|2021-10-25 11:32:00|6280.71|6280.71|6280.96|6280.96|6281.14|6281.14|6280.71|6280.71|0
1635161530000|2021-10-25 11:32:10|6281.25|6281.25|6281.94|6281.94|6281.94|6281.94|6281.25|6281.25|0
1635161540000|2021-10-25 11:32:20|6282.15|6282.15|6282.37|6282.37|6282.37|6282.37|6282.15|6282.15|0
1635161560000|2021-10-25 11:32:40|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|0
1635161570000|2021-10-25 11:32:50|6282.34|6282.34|6282.4|6282.4|6282.4|6282.4|6282.11|6282.11|0
1635161580000|2021-10-25 11:33:00|6282.11|6282.11|6282.87|6282.87|6282.87|6282.87|6282.11|6282.11|0
1635161590000|2021-10-25 11:33:10|6283.16|6283.16|6283.16|6283.16|6283.16|6283.16|6283.16|6283.16|0
1635161600000|2021-10-25 11:33:20|6283.14|6283.14|6282.25|6282.25|6283.14|6283.14|6282.25|6282.25|0
1635161610000|2021-10-25 11:33:30|6282.04|6282.04|6281.96|6281.96|6282.25|6282.25|6281.96|6281.96|0
1635161630000|2021-10-25 11:33:50|6281.75|6281.75|6281.71|6281.71|6281.75|6281.75|6281.71|6281.71|0
1635161640000|2021-10-25 11:34:00|6281.43|6281.43|6281.43|6281.43|6281.43|6281.43|6281.43|6281.43|0
1635161660000|2021-10-25 11:34:20|6280.52|6280.52|6280.28|6280.28|6280.52|6280.52|6280.07|6280.07|0
1635161670000|2021-10-25 11:34:30|6280.26|6280.26|6280.26|6280.26|6280.26|6280.26|6280.26|6280.26|0
1635161680000|2021-10-25 11:34:40|6280.48|6280.48|6280.48|6280.48|6280.48|6280.48|6280.48|6280.48|0
1635161690000|2021-10-25 11:34:50|6280.44|6280.44|6280.66|6280.66|6280.68|6280.68|6280.44|6280.44|0
1635161700000|2021-10-25 11:35:00|6280.87|6280.87|6281.38|6281.38|6281.38|6281.38|6280.73|6280.73|0
1635161720000|2021-10-25 11:35:20|6281.59|6281.59|6281.59|6281.59|6281.59|6281.59|6281.59|6281.59|0
1635161730000|2021-10-25 11:35:30|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|0
1635161740000|2021-10-25 11:35:40|6281.59|6281.59|6281.39|6281.39|6281.59|6281.59|6281.38|6281.38|0
1635161750000|2021-10-25 11:35:50|6281.61|6281.61|6282.9|6282.9|6282.9|6282.9|6281.61|6281.61|0
1635161760000|2021-10-25 11:36:00|6282.67|6282.67|6282.21|6282.21|6282.67|6282.67|6282.21|6282.21|0
1635161770000|2021-10-25 11:36:10|6281.97|6281.97|6281.74|6281.74|6281.97|6281.97|6281.74|6281.74|0
1635161780000|2021-10-25 11:36:20|6281.72|6281.72|6280.47|6280.47|6281.72|6281.72|6280.47|6280.47|0
1635161790000|2021-10-25 11:36:30|6280.26|6280.26|6280.16|6280.16|6280.26|6280.26|6279.49|6279.49|0
1635161800000|2021-10-25 11:36:40|6279.29|6279.29|6278.81|6278.81|6279.29|6279.29|6278.43|6278.43|0
1635161820000|2021-10-25 11:37:00|6278.6|6278.6|6278.02|6278.02|6278.6|6278.6|6277.73|6277.73|0
1635161830000|2021-10-25 11:37:10|6278.23|6278.23|6278.66|6278.66|6278.66|6278.66|6278.23|6278.23|0
1635161840000|2021-10-25 11:37:20|6278.65|6278.65|6279.48|6279.48|6279.48|6279.48|6278.61|6278.61|0
1635161880000|2021-10-25 11:38:00|6279.4|6279.4|6278.18|6278.18|6279.4|6279.4|6278.18|6278.18|0
1635161890000|2021-10-25 11:38:10|6278.61|6278.61|6278.82|6278.82|6278.82|6278.82|6278.61|6278.61|0
1635161900000|2021-10-25 11:38:20|6278.1|6278.1|6278.1|6278.1|6278.1|6278.1|6278.1|6278.1|0
1635161910000|2021-10-25 11:38:30|6278.06|6278.06|6278.02|6278.02|6278.06|6278.06|6278.02|6278.02|0
1635161920000|2021-10-25 11:38:40|6277.8|6277.8|6277.03|6277.03|6278.02|6278.02|6277.03|6277.03|0
1635161930000|2021-10-25 11:38:50|6277.02|6277.02|6275.93|6275.93|6277.02|6277.02|6275.93|6275.93|0
1635161940000|2021-10-25 11:39:00|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|0
1635161950000|2021-10-25 11:39:10|6275.87|6275.87|6275.29|6275.29|6275.87|6275.87|6275.29|6275.29|0
1635161960000|2021-10-25 11:39:20|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|0
1635161970000|2021-10-25 11:39:30|6275.98|6275.98|6275.98|6275.98|6276|6276|6275.98|6275.98|0
1635161980000|2021-10-25 11:39:40|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|0
1635162000000|2021-10-25 11:40:00|6275.67|6275.67|6274.81|6274.81|6275.67|6275.67|6274.81|6274.81|0
1635162010000|2021-10-25 11:40:10|6275.03|6275.03|6275.03|6275.03|6275.24|6275.24|6275.03|6275.03|0
1635162020000|2021-10-25 11:40:20|6273.62|6273.62|6273.84|6273.84|6273.84|6273.84|6273.33|6273.33|0
1635162030000|2021-10-25 11:40:30|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|6273.62|0
1635162040000|2021-10-25 11:40:40|6273.33|6273.33|6273.33|6273.33|6273.33|6273.33|6273.33|6273.33|0
1635162050000|2021-10-25 11:40:50|6273.55|6273.55|6275.08|6275.08|6275.08|6275.08|6273.55|6273.55|0
1635162060000|2021-10-25 11:41:00|6275.15|6275.15|6275.44|6275.44|6275.44|6275.44|6275.15|6275.15|0
1635162070000|2021-10-25 11:41:10|6275.43|6275.43|6275.72|6275.72|6275.72|6275.72|6275.43|6275.43|0
1635162090000|2021-10-25 11:41:30|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|0
1635162100000|2021-10-25 11:41:40|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|0
1635162110000|2021-10-25 11:41:50|6273.51|6273.51|6273.02|6273.02|6273.51|6273.51|6273.02|6273.02|0
1635162120000|2021-10-25 11:42:00|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|0
1635162130000|2021-10-25 11:42:10|6273.71|6273.71|6273.93|6273.93|6273.93|6273.93|6273.5|6273.5|0
1635162140000|2021-10-25 11:42:20|6273.71|6273.71|6273.93|6273.93|6273.93|6273.93|6273.71|6273.71|0
1635162160000|2021-10-25 11:42:40|6274.15|6274.15|6275.2|6275.2|6275.2|6275.2|6274.15|6274.15|0
1635162180000|2021-10-25 11:43:00|6274.96|6274.96|6275|6275|6275|6275|6274.75|6274.75|0
1635162200000|2021-10-25 11:43:20|6275.28|6275.28|6275.8|6275.8|6275.81|6275.81|6275.28|6275.28|0
1635162210000|2021-10-25 11:43:30|6276.01|6276.01|6275.72|6275.72|6276.01|6276.01|6275.72|6275.72|0
1635162230000|2021-10-25 11:43:50|6276.01|6276.01|6276.91|6276.91|6277.18|6277.18|6276.01|6276.01|0
1635162240000|2021-10-25 11:44:00|6276.48|6276.48|6276|6276|6276.48|6276.48|6276|6276|0
1635162250000|2021-10-25 11:44:10|6274.81|6274.81|6275.05|6275.05|6275.07|6275.07|6274.59|6274.59|0
1635162260000|2021-10-25 11:44:20|6275.02|6275.02|6275.67|6275.67|6275.67|6275.67|6275.02|6275.02|0
1635162270000|2021-10-25 11:44:30|6275.88|6275.88|6275.88|6275.88|6276.1|6276.1|6275.67|6275.67|0
1635162280000|2021-10-25 11:44:40|6276.17|6276.17|6276.17|6276.17|6276.17|6276.17|6276.17|6276.17|0
1635162290000|2021-10-25 11:44:50|6276.39|6276.39|6276.17|6276.17|6276.39|6276.39|6276.17|6276.17|0
1635162300000|2021-10-25 11:45:00|6276.16|6276.16|6274.76|6274.76|6276.16|6276.16|6274.76|6274.76|0
1635162310000|2021-10-25 11:45:10|6274.55|6274.55|6275.08|6275.08|6275.08|6275.08|6274.55|6274.55|0
1635162320000|2021-10-25 11:45:20|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|0
1635162340000|2021-10-25 11:45:40|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|0
1635162350000|2021-10-25 11:45:50|6275.03|6275.03|6275.23|6275.23|6275.25|6275.25|6275.03|6275.03|0
1635162370000|2021-10-25 11:46:10|6275.81|6275.81|6276.28|6276.28|6276.28|6276.28|6275.81|6275.81|0
1635162400000|2021-10-25 11:46:40|6276.52|6276.52|6277.03|6277.03|6277.03|6277.03|6276.52|6276.52|0
1635162410000|2021-10-25 11:46:50|6277.31|6277.31|6277.24|6277.24|6277.31|6277.31|6277.03|6277.03|0
1635162420000|2021-10-25 11:47:00|6277.77|6277.77|6277.26|6277.26|6277.77|6277.77|6277.05|6277.05|0
1635162440000|2021-10-25 11:47:20|6277.28|6277.28|6277.29|6277.29|6277.29|6277.29|6277.28|6277.28|0
1635162460000|2021-10-25 11:47:40|6277|6277|6277.75|6277.75|6277.75|6277.75|6276.26|6276.26|0
1635162470000|2021-10-25 11:47:50|6277.8|6277.8|6279.03|6279.03|6279.25|6279.25|6277.8|6277.8|0
1635162480000|2021-10-25 11:48:00|6278.82|6278.82|6279.06|6279.06|6279.06|6279.06|6278.82|6278.82|0
1635162490000|2021-10-25 11:48:10|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|0
1635162500000|2021-10-25 11:48:20|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|0
1635162510000|2021-10-25 11:48:30|6279.57|6279.57|6279.6|6279.6|6279.6|6279.6|6279.57|6279.57|0
1635162520000|2021-10-25 11:48:40|6280.08|6280.08|6280.08|6280.08|6280.08|6280.08|6280.08|6280.08|0
1635162530000|2021-10-25 11:48:50|6280.06|6280.06|6280.71|6280.71|6280.71|6280.71|6280.06|6280.06|0
1635162540000|2021-10-25 11:49:00|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|0
1635162550000|2021-10-25 11:49:10|6280.06|6280.06|6279.63|6279.63|6280.06|6280.06|6279.63|6279.63|0
1635162560000|2021-10-25 11:49:20|6279.67|6279.67|6280.1|6280.1|6280.1|6280.1|6279.67|6279.67|0
1635162570000|2021-10-25 11:49:30|6280.07|6280.07|6279.64|6279.64|6280.07|6280.07|6279.64|6279.64|0
1635162580000|2021-10-25 11:49:40|6279.4|6279.4|6279.4|6279.4|6279.4|6279.4|6279.4|6279.4|0
1635162590000|2021-10-25 11:49:50|6279.62|6279.62|6280.35|6280.35|6280.35|6280.35|6279.62|6279.62|0
1635162600000|2021-10-25 11:50:00|6280.57|6280.57|6280.89|6280.89|6281.56|6281.56|6280.27|6280.27|0
1635162610000|2021-10-25 11:50:10|6280.65|6280.65|6279.98|6279.98|6280.65|6280.65|6279.98|6279.98|0
1635162620000|2021-10-25 11:50:20|6280.2|6280.2|6279.55|6279.55|6280.2|6280.2|6279.19|6279.19|0
1635162630000|2021-10-25 11:50:30|6279.52|6279.52|6279.52|6279.52|6279.52|6279.52|6279.52|6279.52|0
1635162640000|2021-10-25 11:50:40|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|0
1635162660000|2021-10-25 11:51:00|6279.1|6279.1|6279.28|6279.28|6279.28|6279.28|6278.57|6278.57|0
1635162670000|2021-10-25 11:51:10|6280|6280|6280.58|6280.58|6280.58|6280.58|6280|6280|0
1635162680000|2021-10-25 11:51:20|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|0
1635162690000|2021-10-25 11:51:30|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|6281.03|0
1635162700000|2021-10-25 11:51:40|6281.01|6281.01|6281.25|6281.25|6281.25|6281.25|6281.01|6281.01|0
1635162710000|2021-10-25 11:51:50|6281.68|6281.68|6281.68|6281.68|6281.68|6281.68|6281.68|6281.68|0
1635162720000|2021-10-25 11:52:00|6281.97|6281.97|6281.97|6281.97|6281.97|6281.97|6281.97|6281.97|0
1635162730000|2021-10-25 11:52:10|6281.75|6281.75|6280.58|6280.58|6281.75|6281.75|6280.58|6280.58|0
1635162740000|2021-10-25 11:52:20|6280.56|6280.56|6280.13|6280.13|6280.56|6280.56|6280.13|6280.13|0
1635162750000|2021-10-25 11:52:30|6279.65|6279.65|6279.65|6279.65|6279.65|6279.65|6279.65|6279.65|0
1635162760000|2021-10-25 11:52:40|6279.41|6279.41|6276.7|6276.7|6279.41|6279.41|6276.7|6276.7|0
1635162770000|2021-10-25 11:52:50|6276.92|6276.92|6276.92|6276.92|6276.92|6276.92|6276.49|6276.49|0
1635162780000|2021-10-25 11:53:00|6276.41|6276.41|6276.91|6276.91|6276.91|6276.91|6276.2|6276.2|0
1635162800000|2021-10-25 11:53:20|6276.67|6276.67|6276.96|6276.96|6276.96|6276.96|6276.67|6276.67|0
1635162810000|2021-10-25 11:53:30|6276.72|6276.72|6276.29|6276.29|6276.72|6276.72|6276.29|6276.29|0
1635162820000|2021-10-25 11:53:40|6276.5|6276.5|6276.54|6276.54|6276.54|6276.54|6276.5|6276.5|0
1635162830000|2021-10-25 11:53:50|6276.11|6276.11|6276.12|6276.12|6276.12|6276.12|6276.11|6276.11|0
1635162840000|2021-10-25 11:54:00|6276.34|6276.34|6275.89|6275.89|6276.34|6276.34|6275.89|6275.89|0
1635162860000|2021-10-25 11:54:20|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|0
1635162890000|2021-10-25 11:54:50|6275.89|6275.89|6276.1|6276.1|6276.1|6276.1|6275.89|6275.89|0
1635162900000|2021-10-25 11:55:00|6275.82|6275.82|6273.93|6273.93|6275.82|6275.82|6273.64|6273.64|0
1635162910000|2021-10-25 11:55:10|6273.71|6273.71|6273.7|6273.7|6273.99|6273.99|6273.7|6273.7|0
1635162920000|2021-10-25 11:55:20|6273.94|6273.94|6273.94|6273.94|6273.94|6273.94|6273.94|6273.94|0
1635162930000|2021-10-25 11:55:30|6273.27|6273.27|6273.27|6273.27|6273.27|6273.27|6273.27|6273.27|0
1635162940000|2021-10-25 11:55:40|6273.32|6273.32|6273.32|6273.32|6273.32|6273.32|6273.32|6273.32|0
1635162950000|2021-10-25 11:55:50|6273.56|6273.56|6273.56|6273.56|6274.3|6274.3|6273.56|6273.56|0
1635162960000|2021-10-25 11:56:00|6273.57|6273.57|6273.56|6273.56|6273.59|6273.59|6273.56|6273.56|0
1635162970000|2021-10-25 11:56:10|6273.77|6273.77|6273.56|6273.56|6274.01|6274.01|6273.56|6273.56|0
1635162980000|2021-10-25 11:56:20|6273.77|6273.77|6273.99|6273.99|6273.99|6273.99|6273.77|6273.77|0
1635163000000|2021-10-25 11:56:40|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|0
1635163010000|2021-10-25 11:56:50|6273.76|6273.76|6271.35|6271.35|6273.76|6273.76|6271.35|6271.35|0
1635163020000|2021-10-25 11:57:00|6271.34|6271.34|6265.33|6265.33|6271.34|6271.34|6265.33|6265.33|0
1635163030000|2021-10-25 11:57:10|6265.12|6265.12|6266.58|6266.58|6266.58|6266.58|6265.1|6265.1|0
1635163040000|2021-10-25 11:57:20|6266.56|6266.56|6266.59|6266.59|6266.59|6266.59|6265.92|6265.92|0
1635163050000|2021-10-25 11:57:30|6266.57|6266.57|6266.28|6266.28|6266.57|6266.57|6266.28|6266.28|0
1635163060000|2021-10-25 11:57:40|6267.19|6267.19|6266.93|6266.93|6267.39|6267.39|6266.93|6266.93|0
1635163070000|2021-10-25 11:57:50|6267.15|6267.15|6266.93|6266.93|6267.15|6267.15|6266.93|6266.93|0
1635163080000|2021-10-25 11:58:00|6266.88|6266.88|6267.17|6267.17|6267.17|6267.17|6266.88|6266.88|0
1635163090000|2021-10-25 11:58:10|6267.46|6267.46|6268.61|6268.61|6268.61|6268.61|6267.46|6267.46|0
1635163100000|2021-10-25 11:58:20|6269.37|6269.37|6269.48|6269.48|6269.48|6269.48|6269.37|6269.37|0
1635163110000|2021-10-25 11:58:30|6269.46|6269.46|6269.17|6269.17|6269.46|6269.46|6269.17|6269.17|0
1635163120000|2021-10-25 11:58:40|6269.46|6269.46|6269.7|6269.7|6269.91|6269.91|6269.46|6269.46|0
1635163140000|2021-10-25 11:59:00|6269.68|6269.68|6269.2|6269.2|6269.68|6269.68|6269.2|6269.2|0
1635163150000|2021-10-25 11:59:10|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|6269.42|0
1635163160000|2021-10-25 11:59:20|6269.66|6269.66|6269.66|6269.66|6269.87|6269.87|6269.22|6269.22|0
1635163170000|2021-10-25 11:59:30|6269.62|6269.62|6269.62|6269.62|6269.62|6269.62|6269.62|6269.62|0
1635163180000|2021-10-25 11:59:40|6270.1|6270.1|6270.1|6270.1|6270.1|6270.1|6270.1|6270.1|0
1635163190000|2021-10-25 11:59:50|6270.31|6270.31|6270.31|6270.31|6270.31|6270.31|6270.1|6270.1|0
1635163200000|2021-10-25 12:00:00|6269.88|6269.88|6269.64|6269.64|6270.31|6270.31|6269.43|6269.43|0
1635163210000|2021-10-25 12:00:10|6269.66|6269.66|6269.64|6269.64|6269.66|6269.66|6269.43|6269.43|0
1635163220000|2021-10-25 12:00:20|6269.88|6269.88|6269.88|6269.88|6269.88|6269.88|6269.88|6269.88|0
1635163230000|2021-10-25 12:00:30|6269.64|6269.64|6269.64|6269.64|6269.64|6269.64|6269.64|6269.64|0
1635163240000|2021-10-25 12:00:40|6269.43|6269.43|6269.64|6269.64|6269.64|6269.64|6269.43|6269.43|0
1635163250000|2021-10-25 12:00:50|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|0
1635163260000|2021-10-25 12:01:00|6269.72|6269.72|6270.92|6270.92|6270.92|6270.92|6269.72|6269.72|0
1635163270000|2021-10-25 12:01:10|6270.71|6270.71|6273.69|6273.69|6273.69|6273.69|6270.71|6270.71|0
1635163280000|2021-10-25 12:01:20|6273.41|6273.41|6272.04|6272.04|6273.41|6273.41|6272.04|6272.04|0
1635163290000|2021-10-25 12:01:30|6272.47|6272.47|6272.04|6272.04|6272.47|6272.47|6272.04|6272.04|0
1635163300000|2021-10-25 12:01:40|6271.56|6271.56|6271.56|6271.56|6271.56|6271.56|6271.56|6271.56|0
1635163310000|2021-10-25 12:01:50|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|0
1635163320000|2021-10-25 12:02:00|6271.99|6271.99|6271.33|6271.33|6271.99|6271.99|6271.11|6271.11|0
1635163330000|2021-10-25 12:02:10|6271.31|6271.31|6271.31|6271.31|6271.31|6271.31|6271.02|6271.02|0
1635163350000|2021-10-25 12:02:30|6271.6|6271.6|6270.53|6270.53|6271.6|6271.6|6270.53|6270.53|0
1635163360000|2021-10-25 12:02:40|6269.88|6269.88|6269.67|6269.67|6269.88|6269.88|6269.67|6269.67|0
1635163370000|2021-10-25 12:02:50|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|0
1635163380000|2021-10-25 12:03:00|6268.37|6268.37|6268.37|6268.37|6268.37|6268.37|6268.37|6268.37|0
1635163390000|2021-10-25 12:03:10|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|0
1635163400000|2021-10-25 12:03:20|6269.6|6269.6|6269.76|6269.76|6269.81|6269.81|6269.38|6269.38|0
1635163410000|2021-10-25 12:03:30|6269.54|6269.54|6269.45|6269.45|6269.54|6269.54|6268.3|6268.3|0
1635163420000|2021-10-25 12:03:40|6269.66|6269.66|6269.66|6269.66|6269.66|6269.66|6269.66|6269.66|0
1635163430000|2021-10-25 12:03:50|6269.65|6269.65|6269.65|6269.65|6269.65|6269.65|6269.65|6269.65|0
1635163440000|2021-10-25 12:04:00|6270.08|6270.08|6270.5|6270.5|6270.52|6270.52|6270.04|6270.04|0
1635163450000|2021-10-25 12:04:10|6270.21|6270.21|6270.71|6270.71|6270.71|6270.71|6269.54|6269.54|0
1635163460000|2021-10-25 12:04:20|6270.5|6270.5|6270.5|6270.5|6270.5|6270.5|6270.5|6270.5|0
1635163470000|2021-10-25 12:04:30|6270.97|6270.97|6270.97|6270.97|6270.97|6270.97|6270.97|6270.97|0
1635163480000|2021-10-25 12:04:40|6271.26|6271.26|6270.97|6270.97|6271.26|6271.26|6270.97|6270.97|0
1635163490000|2021-10-25 12:04:50|6271.26|6271.26|6271.26|6271.26|6271.26|6271.26|6271.26|6271.26|0
1635163500000|2021-10-25 12:05:00|6271.29|6271.29|6271.31|6271.31|6271.31|6271.31|6271.29|6271.29|0
1635163510000|2021-10-25 12:05:10|6271.89|6271.89|6272.41|6272.41|6272.41|6272.41|6271.89|6271.89|0
1635163520000|2021-10-25 12:05:20|6272.63|6272.63|6273.03|6273.03|6273.03|6273.03|6272.38|6272.38|0
1635163530000|2021-10-25 12:05:30|6273.32|6273.32|6273.53|6273.53|6273.53|6273.53|6273.32|6273.32|0
1635163550000|2021-10-25 12:05:50|6273.1|6273.1|6273.32|6273.32|6273.32|6273.32|6273.1|6273.1|0
1635163560000|2021-10-25 12:06:00|6273.03|6273.03|6272.01|6272.01|6273.03|6273.03|6272|6272|0
1635163570000|2021-10-25 12:06:10|6272.06|6272.06|6271.91|6271.91|6272.06|6272.06|6271.2|6271.2|0
1635163590000|2021-10-25 12:06:30|6272.2|6272.2|6272.2|6272.2|6272.2|6272.2|6272.2|6272.2|0
1635163620000|2021-10-25 12:07:00|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|0
1635163630000|2021-10-25 12:07:10|6271.94|6271.94|6271.93|6271.93|6271.94|6271.94|6271.93|6271.93|0
1635163640000|2021-10-25 12:07:20|6272.22|6272.22|6272.22|6272.22|6272.22|6272.22|6272.22|6272.22|0
1635163650000|2021-10-25 12:07:30|6272.43|6272.43|6272.65|6272.65|6272.65|6272.65|6272.43|6272.43|0
1635163670000|2021-10-25 12:07:50|6272.22|6272.22|6271.93|6271.93|6272.22|6272.22|6271.91|6271.91|0
1635163690000|2021-10-25 12:08:10|6271.89|6271.89|6271.44|6271.44|6271.89|6271.89|6271.44|6271.44|0
1635163700000|2021-10-25 12:08:20|6271.2|6271.2|6270.98|6270.98|6271.2|6271.2|6270.77|6270.77|0
1635163710000|2021-10-25 12:08:30|6271.22|6271.22|6271.97|6271.97|6271.97|6271.97|6271.22|6271.22|0
1635163730000|2021-10-25 12:08:50|6271.39|6271.39|6271.17|6271.17|6271.39|6271.39|6271.17|6271.17|0
1635163740000|2021-10-25 12:09:00|6271.46|6271.46|6271.46|6271.46|6271.48|6271.48|6271.46|6271.46|0
1635163750000|2021-10-25 12:09:10|6272.33|6272.33|6273.04|6273.04|6273.04|6273.04|6271.75|6271.75|0
1635163760000|2021-10-25 12:09:20|6272.75|6272.75|6273.04|6273.04|6273.04|6273.04|6272.75|6272.75|0
1635163770000|2021-10-25 12:09:30|6272.75|6272.75|6273.37|6273.37|6273.66|6273.66|6272.73|6272.73|0
1635163780000|2021-10-25 12:09:40|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|0
1635163800000|2021-10-25 12:10:00|6273.07|6273.07|6272.52|6272.52|6273.42|6273.42|6272.35|6272.35|0
1635163810000|2021-10-25 12:10:10|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|6272.28|0
1635163820000|2021-10-25 12:10:20|6272.95|6272.95|6272.95|6272.95|6272.95|6272.95|6272.95|6272.95|0
1635163840000|2021-10-25 12:10:40|6272.98|6272.98|6272.95|6272.95|6272.98|6272.98|6272.95|6272.95|0
1635163860000|2021-10-25 12:11:00|6272.74|6272.74|6273.32|6273.32|6273.32|6273.32|6272.74|6272.74|0
1635163880000|2021-10-25 12:11:20|6272.81|6272.81|6271.09|6271.09|6272.81|6272.81|6271.09|6271.09|0
1635163890000|2021-10-25 12:11:30|6271.17|6271.17|6270.75|6270.75|6271.19|6271.19|6270.75|6270.75|0
1635163900000|2021-10-25 12:11:40|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6270.97|6270.97|0
1635163910000|2021-10-25 12:11:50|6271.4|6271.4|6271.42|6271.42|6271.42|6271.42|6271.4|6271.4|0
1635163920000|2021-10-25 12:12:00|6271.66|6271.66|6271.95|6271.95|6271.95|6271.95|6271.66|6271.66|0
1635163930000|2021-10-25 12:12:10|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|6271.28|6271.28|0
1635163940000|2021-10-25 12:12:20|6271.42|6271.42|6271.42|6271.42|6271.42|6271.42|6271.42|6271.42|0
1635163960000|2021-10-25 12:12:40|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|6271.2|0
1635163970000|2021-10-25 12:12:50|6270.73|6270.73|6270.94|6270.94|6270.94|6270.94|6270.73|6270.73|0
1635163980000|2021-10-25 12:13:00|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|0
1635163990000|2021-10-25 12:13:10|6270.94|6270.94|6270.44|6270.44|6270.94|6270.94|6270.44|6270.44|0
1635164000000|2021-10-25 12:13:20|6270.22|6270.22|6270.22|6270.22|6270.22|6270.22|6270.22|6270.22|0
1635164020000|2021-10-25 12:13:40|6269.99|6269.99|6270.51|6270.51|6270.51|6270.51|6269.99|6269.99|0
1635164030000|2021-10-25 12:13:50|6270.5|6270.5|6270.5|6270.5|6270.53|6270.53|6270.5|6270.5|0
1635164040000|2021-10-25 12:14:00|6270.71|6270.71|6267.79|6267.79|6270.71|6270.71|6267.79|6267.79|0
1635164050000|2021-10-25 12:14:10|6267.31|6267.31|6267.31|6267.31|6267.31|6267.31|6267.31|6267.31|0
1635164060000|2021-10-25 12:14:20|6267.26|6267.26|6266.7|6266.7|6267.26|6267.26|6266.33|6266.33|0
1635164090000|2021-10-25 12:14:50|6267.21|6267.21|6268.93|6268.93|6268.93|6268.93|6267.21|6267.21|0
1635164100000|2021-10-25 12:15:00|6268.72|6268.72|6268.48|6268.48|6268.72|6268.72|6268.48|6268.48|0
1635164110000|2021-10-25 12:15:10|6268.69|6268.69|6269.7|6269.7|6269.7|6269.7|6268.69|6268.69|0
1635164120000|2021-10-25 12:15:20|6269.99|6269.99|6269.99|6269.99|6269.99|6269.99|6269.99|6269.99|0
1635164130000|2021-10-25 12:15:30|6271.11|6271.11|6270.68|6270.68|6271.11|6271.11|6270.68|6270.68|0
1635164140000|2021-10-25 12:15:40|6270.64|6270.64|6270.64|6270.64|6270.64|6270.64|6270.64|6270.64|0
1635164150000|2021-10-25 12:15:50|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|0
1635164170000|2021-10-25 12:16:10|6269.88|6269.88|6269.19|6269.19|6269.88|6269.88|6268.97|6268.97|0
1635164180000|2021-10-25 12:16:20|6268.97|6268.97|6269.36|6269.36|6269.36|6269.36|6268.97|6268.97|0
1635164190000|2021-10-25 12:16:30|6269.14|6269.14|6269.14|6269.14|6269.14|6269.14|6269.14|6269.14|0
1635164200000|2021-10-25 12:16:40|6268.93|6268.93|6269.43|6269.43|6269.43|6269.43|6268.93|6268.93|0
1635164210000|2021-10-25 12:16:50|6269.14|6269.14|6269.14|6269.14|6269.14|6269.14|6269.14|6269.14|0
1635164220000|2021-10-25 12:17:00|6269.21|6269.21|6269.21|6269.21|6269.21|6269.21|6269.21|6269.21|0
1635164230000|2021-10-25 12:17:10|6269.23|6269.23|6269.68|6269.68|6269.68|6269.68|6269.23|6269.23|0
1635164240000|2021-10-25 12:17:20|6269.25|6269.25|6270.77|6270.77|6270.77|6270.77|6269.25|6269.25|0
1635164250000|2021-10-25 12:17:30|6270.29|6270.29|6266.95|6266.95|6270.29|6270.29|6266.95|6266.95|0
1635164260000|2021-10-25 12:17:40|6267.18|6267.18|6266.96|6266.96|6267.18|6267.18|6266.95|6266.95|0
1635164270000|2021-10-25 12:17:50|6266.74|6266.74|6266.53|6266.53|6266.74|6266.74|6266.53|6266.53|0
1635164280000|2021-10-25 12:18:00|6267|6267|6267|6267|6267|6267|6267|6267|0
1635164290000|2021-10-25 12:18:10|6266.72|6266.72|6267.65|6267.65|6268.85|6268.85|6266.72|6266.72|0
1635164300000|2021-10-25 12:18:20|6267.87|6267.87|6267.9|6267.9|6267.9|6267.9|6267.65|6267.65|0
1635164310000|2021-10-25 12:18:30|6268.14|6268.14|6267.13|6267.13|6268.35|6268.35|6267.13|6267.13|0
1635164320000|2021-10-25 12:18:40|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|0
1635164330000|2021-10-25 12:18:50|6267.35|6267.35|6266.2|6266.2|6267.35|6267.35|6265.98|6265.98|0
1635164340000|2021-10-25 12:19:00|6266.44|6266.44|6266.58|6266.58|6266.58|6266.58|6266.15|6266.15|0
1635164350000|2021-10-25 12:19:10|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|0
1635164360000|2021-10-25 12:19:20|6266.59|6266.59|6266.59|6266.59|6266.59|6266.59|6266.59|6266.59|0
1635164370000|2021-10-25 12:19:30|6266.57|6266.57|6266.35|6266.35|6266.57|6266.57|6266.14|6266.14|0
1635164380000|2021-10-25 12:19:40|6266.34|6266.34|6266.34|6266.34|6266.34|6266.34|6266.34|6266.34|0
1635164400000|2021-10-25 12:20:00|6266.86|6266.86|6267.08|6267.08|6267.08|6267.08|6266.86|6266.86|0
1635164410000|2021-10-25 12:20:10|6267.32|6267.32|6268.18|6268.18|6268.18|6268.18|6267.32|6267.32|0
1635164420000|2021-10-25 12:20:20|6268.17|6268.17|6267.3|6267.3|6268.17|6268.17|6267.3|6267.3|0
1635164440000|2021-10-25 12:20:40|6267.51|6267.51|6266.15|6266.15|6267.51|6267.51|6266.15|6266.15|0
1635164450000|2021-10-25 12:20:50|6265.94|6265.94|6265.94|6265.94|6266.15|6266.15|6265.94|6265.94|0
1635164460000|2021-10-25 12:21:00|6265.65|6265.65|6266.14|6266.14|6266.17|6266.17|6264.98|6264.98|0
1635164470000|2021-10-25 12:21:10|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|0
1635164500000|2021-10-25 12:21:40|6266.14|6266.14|6266.19|6266.19|6266.19|6266.19|6266.14|6266.14|0
1635164510000|2021-10-25 12:21:50|6265.47|6265.47|6265.47|6265.47|6265.68|6265.68|6265.47|6265.47|0
1635164540000|2021-10-25 12:22:20|6265.01|6265.01|6263.31|6263.31|6265.01|6265.01|6263.31|6263.31|0
1635164550000|2021-10-25 12:22:30|6263.02|6263.02|6262.28|6262.28|6263.02|6263.02|6262.28|6262.28|0
1635164560000|2021-10-25 12:22:40|6262.26|6262.26|6263.29|6263.29|6263.31|6263.31|6262.26|6262.26|0
1635164570000|2021-10-25 12:22:50|6263.32|6263.32|6263.53|6263.53|6263.53|6263.53|6263.32|6263.32|0
1635164580000|2021-10-25 12:23:00|6263.98|6263.98|6263.98|6263.98|6264.2|6264.2|6263.98|6263.98|0
1635164600000|2021-10-25 12:23:20|6263.55|6263.55|6263.55|6263.55|6263.77|6263.77|6263.55|6263.55|0
1635164610000|2021-10-25 12:23:30|6263.77|6263.77|6263.98|6263.98|6263.98|6263.98|6263.34|6263.34|0
1635164620000|2021-10-25 12:23:40|6263.97|6263.97|6264.26|6264.26|6264.26|6264.26|6263.97|6263.97|0
1635164630000|2021-10-25 12:23:50|6264.04|6264.04|6263.75|6263.75|6264.26|6264.26|6263.75|6263.75|0
1635164640000|2021-10-25 12:24:00|6264.21|6264.21|6264.21|6264.21|6264.21|6264.21|6263.99|6263.99|0
1635164650000|2021-10-25 12:24:10|6264.44|6264.44|6264.78|6264.78|6265|6265|6264.44|6264.44|0
1635164670000|2021-10-25 12:24:30|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|6265.26|0
1635164700000|2021-10-25 12:25:00|6265.28|6265.28|6265.26|6265.26|6265.28|6265.28|6265.25|6265.25|0
1635164710000|2021-10-25 12:25:10|6265.23|6265.23|6265.91|6265.91|6265.91|6265.91|6265.23|6265.23|0
1635164720000|2021-10-25 12:25:20|6266.12|6266.12|6267.3|6267.3|6267.3|6267.3|6266.12|6266.12|0
1635164730000|2021-10-25 12:25:30|6266.87|6266.87|6267.13|6267.13|6267.13|6267.13|6266.87|6266.87|0
1635164740000|2021-10-25 12:25:40|6266.91|6266.91|6267.59|6267.59|6267.62|6267.62|6266.91|6266.91|0
1635164750000|2021-10-25 12:25:50|6267.57|6267.57|6267.57|6267.57|6267.57|6267.57|6267.57|6267.57|0
1635164760000|2021-10-25 12:26:00|6267.59|6267.59|6267.81|6267.81|6267.81|6267.81|6267.59|6267.59|0
1635164770000|2021-10-25 12:26:10|6267.86|6267.86|6268.27|6268.27|6268.27|6268.27|6267.84|6267.84|0
1635164790000|2021-10-25 12:26:30|6268.25|6268.25|6268.25|6268.25|6268.25|6268.25|6268.25|6268.25|0
1635164800000|2021-10-25 12:26:40|6269.41|6269.41|6270.36|6270.36|6270.36|6270.36|6269.41|6269.41|0
1635164810000|2021-10-25 12:26:50|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|0
1635164820000|2021-10-25 12:27:00|6270.94|6270.94|6271.23|6271.23|6271.52|6271.52|6270.94|6270.94|0
1635164830000|2021-10-25 12:27:10|6271.01|6271.01|6270.72|6270.72|6271.01|6271.01|6270.43|6270.43|0
1635164840000|2021-10-25 12:27:20|6270.74|6270.74|6271.17|6271.17|6271.39|6271.39|6270.74|6270.74|0
1635164850000|2021-10-25 12:27:30|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|0
1635164860000|2021-10-25 12:27:40|6271.91|6271.91|6272.42|6272.42|6272.42|6272.42|6271.91|6271.91|0
1635164870000|2021-10-25 12:27:50|6272.89|6272.89|6274.12|6274.12|6274.33|6274.33|6272.89|6272.89|0
1635164880000|2021-10-25 12:28:00|6274.55|6274.55|6274.56|6274.56|6274.56|6274.56|6274.55|6274.55|0
1635164890000|2021-10-25 12:28:10|6274.78|6274.78|6274.78|6274.78|6274.99|6274.99|6274.56|6274.56|0
1635164900000|2021-10-25 12:28:20|6274.76|6274.76|6274.18|6274.18|6274.76|6274.76|6273.97|6273.97|0
1635164910000|2021-10-25 12:28:30|6274.2|6274.2|6274.22|6274.22|6274.22|6274.22|6274.2|6274.2|0
1635164920000|2021-10-25 12:28:40|6274.43|6274.43|6274.43|6274.43|6274.43|6274.43|6274.22|6274.22|0
1635164930000|2021-10-25 12:28:50|6274.65|6274.65|6274.65|6274.65|6274.65|6274.65|6274.65|6274.65|0
1635164940000|2021-10-25 12:29:00|6274.94|6274.94|6274.94|6274.94|6274.94|6274.94|6274.94|6274.94|0
1635164950000|2021-10-25 12:29:10|6274.97|6274.97|6275.04|6275.04|6275.04|6275.04|6274.97|6274.97|0
1635164960000|2021-10-25 12:29:20|6275|6275|6277.41|6277.41|6277.41|6277.41|6275|6275|0
1635164970000|2021-10-25 12:29:30|6277.45|6277.45|6277.45|6277.45|6277.45|6277.45|6277.45|6277.45|0
1635164980000|2021-10-25 12:29:40|6278.61|6278.61|6278.35|6278.35|6278.61|6278.61|6278.32|6278.32|0
1635164990000|2021-10-25 12:29:50|6278.38|6278.38|6278.36|6278.36|6278.38|6278.38|6278.36|6278.36|0
1635165000000|2021-10-25 12:30:00|6278.38|6278.38|6278.36|6278.36|6278.38|6278.38|6278.36|6278.36|0
1635165010000|2021-10-25 12:30:10|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|0
1635165020000|2021-10-25 12:30:20|6278.06|6278.06|6278.04|6278.04|6278.28|6278.28|6278.04|6278.04|0
1635165030000|2021-10-25 12:30:30|6278.33|6278.33|6279.26|6279.26|6279.26|6279.26|6278.33|6278.33|0
1635165040000|2021-10-25 12:30:40|6279.55|6279.55|6278.66|6278.66|6279.81|6279.81|6278.66|6278.66|0
1635165050000|2021-10-25 12:30:50|6279.09|6279.09|6278.88|6278.88|6279.09|6279.09|6278.88|6278.88|0
1635165060000|2021-10-25 12:31:00|6278.86|6278.86|6279.29|6279.29|6279.29|6279.29|6278.86|6278.86|0
1635165070000|2021-10-25 12:31:10|6279.53|6279.53|6279.33|6279.33|6279.53|6279.53|6279.31|6279.31|0
1635165080000|2021-10-25 12:31:20|6279.09|6279.09|6280.31|6280.31|6280.31|6280.31|6279.09|6279.09|0
1635165090000|2021-10-25 12:31:30|6280.3|6280.3|6280.81|6280.81|6280.81|6280.81|6280.3|6280.3|0
1635165100000|2021-10-25 12:31:40|6280.85|6280.85|6280.86|6280.86|6280.86|6280.86|6280.85|6280.85|0
1635165110000|2021-10-25 12:31:50|6281.15|6281.15|6281.23|6281.23|6281.44|6281.44|6280.57|6280.57|0
1635165120000|2021-10-25 12:32:00|6281.21|6281.21|6281.21|6281.21|6281.21|6281.21|6281.21|6281.21|0
1635165130000|2021-10-25 12:32:10|6280.75|6280.75|6280.47|6280.47|6280.75|6280.75|6280.47|6280.47|0
1635165140000|2021-10-25 12:32:20|6280.5|6280.5|6279.83|6279.83|6280.5|6280.5|6279.83|6279.83|0
1635165150000|2021-10-25 12:32:30|6278.64|6278.64|6278.85|6278.85|6278.85|6278.85|6278.64|6278.64|0
1635165160000|2021-10-25 12:32:40|6279.07|6279.07|6279.21|6279.21|6279.5|6279.5|6279.07|6279.07|0
1635165170000|2021-10-25 12:32:50|6279.71|6279.71|6280.24|6280.24|6280.24|6280.24|6279.71|6279.71|0
1635165180000|2021-10-25 12:33:00|6280|6280|6280.27|6280.27|6280.29|6280.29|6279.57|6279.57|0
1635165200000|2021-10-25 12:33:20|6280.25|6280.25|6280.25|6280.25|6280.25|6280.25|6280.25|6280.25|0
1635165210000|2021-10-25 12:33:30|6280.27|6280.27|6280.32|6280.32|6280.32|6280.32|6280.27|6280.27|0
1635165220000|2021-10-25 12:33:40|6280.56|6280.56|6280.87|6280.87|6280.87|6280.87|6280.56|6280.56|0
1635165230000|2021-10-25 12:33:50|6280.64|6280.64|6280.64|6280.64|6280.64|6280.64|6280.64|6280.64|0
1635165240000|2021-10-25 12:34:00|6280.6|6280.6|6279.64|6279.64|6280.63|6280.63|6279.62|6279.62|0
1635165250000|2021-10-25 12:34:10|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|6279.62|0
1635165260000|2021-10-25 12:34:20|6279.61|6279.61|6277.96|6277.96|6279.61|6279.61|6277.96|6277.96|0
1635165270000|2021-10-25 12:34:30|6277.98|6277.98|6277.96|6277.96|6277.98|6277.98|6277.96|6277.96|0
1635165280000|2021-10-25 12:34:40|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|0
1635165300000|2021-10-25 12:35:00|6278.27|6278.27|6277.45|6277.45|6278.27|6278.27|6277.02|6277.02|0
1635165310000|2021-10-25 12:35:10|6277.24|6277.24|6278.14|6278.14|6278.14|6278.14|6277.24|6277.24|0
1635165330000|2021-10-25 12:35:30|6278.36|6278.36|6278.36|6278.36|6278.36|6278.36|6278.36|6278.36|0
1635165340000|2021-10-25 12:35:40|6278.31|6278.31|6278.31|6278.31|6278.31|6278.31|6278.31|6278.31|0
1635165350000|2021-10-25 12:35:50|6277.56|6277.56|6275.34|6275.34|6277.56|6277.56|6275.34|6275.34|0
1635165360000|2021-10-25 12:36:00|6276.06|6276.06|6276.53|6276.53|6276.53|6276.53|6276.06|6276.06|0
1635165370000|2021-10-25 12:36:10|6276.52|6276.52|6276.55|6276.55|6276.55|6276.55|6276.52|6276.52|0
1635165380000|2021-10-25 12:36:20|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|0
1635165390000|2021-10-25 12:36:30|6276.35|6276.35|6276.35|6276.35|6276.35|6276.35|6276.35|6276.35|0
1635165400000|2021-10-25 12:36:40|6276.06|6276.06|6275.68|6275.68|6276.06|6276.06|6275.41|6275.41|0
1635165410000|2021-10-25 12:36:50|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|0
1635165420000|2021-10-25 12:37:00|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|6276.26|0
1635165430000|2021-10-25 12:37:10|6276.24|6276.24|6274.94|6274.94|6276.24|6276.24|6274.94|6274.94|0
1635165450000|2021-10-25 12:37:30|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|0
1635165460000|2021-10-25 12:37:40|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|0
1635165470000|2021-10-25 12:37:50|6274.76|6274.76|6275.19|6275.19|6275.19|6275.19|6274.76|6274.76|0
1635165480000|2021-10-25 12:38:00|6274.61|6274.61|6274.6|6274.6|6274.9|6274.9|6274.6|6274.6|0
1635165490000|2021-10-25 12:38:10|6274.81|6274.81|6275.48|6275.48|6275.48|6275.48|6274.81|6274.81|0
1635165500000|2021-10-25 12:38:20|6275.77|6275.77|6275.71|6275.71|6276.02|6276.02|6275.71|6275.71|0
1635165510000|2021-10-25 12:38:30|6275.28|6275.28|6275.49|6275.49|6275.71|6275.71|6275.28|6275.28|0
1635165520000|2021-10-25 12:38:40|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|0
1635165530000|2021-10-25 12:38:50|6275.24|6275.24|6274.74|6274.74|6275.24|6275.24|6274.74|6274.74|0
1635165550000|2021-10-25 12:39:10|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|0
1635165560000|2021-10-25 12:39:20|6275.04|6275.04|6275.54|6275.54|6275.54|6275.54|6275.04|6275.04|0
1635165570000|2021-10-25 12:39:30|6275.83|6275.83|6276.05|6276.05|6276.05|6276.05|6275.83|6275.83|0
1635165590000|2021-10-25 12:39:50|6275.83|6275.83|6275.6|6275.6|6276.05|6276.05|6275.6|6275.6|0
1635165600000|2021-10-25 12:40:00|6275.31|6275.31|6275.52|6275.52|6275.52|6275.52|6275.31|6275.31|0
1635165610000|2021-10-25 12:40:10|6275.76|6275.76|6276.72|6276.72|6276.94|6276.94|6275.76|6275.76|0
1635165620000|2021-10-25 12:40:20|6275.6|6275.6|6276.03|6276.03|6276.03|6276.03|6275.38|6275.38|0
1635165630000|2021-10-25 12:40:30|6276.04|6276.04|6275.23|6275.23|6276.33|6276.33|6275.23|6275.23|0
1635165640000|2021-10-25 12:40:40|6275.22|6275.22|6275.68|6275.68|6275.68|6275.68|6275.22|6275.22|0
1635165650000|2021-10-25 12:40:50|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|0
1635165670000|2021-10-25 12:41:10|6275.61|6275.61|6275.61|6275.61|6275.61|6275.61|6275.61|6275.61|0
1635165680000|2021-10-25 12:41:20|6276.56|6276.56|6276.54|6276.54|6276.56|6276.56|6276.54|6276.54|0
1635165690000|2021-10-25 12:41:30|6276.3|6276.3|6276.78|6276.78|6276.78|6276.78|6276.3|6276.3|0
1635165700000|2021-10-25 12:41:40|6276.99|6276.99|6277.01|6277.01|6277.01|6277.01|6276.99|6276.99|0
1635165710000|2021-10-25 12:41:50|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|0
1635165720000|2021-10-25 12:42:00|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|6277.49|0
1635165730000|2021-10-25 12:42:10|6277.78|6277.78|6278.06|6278.06|6278.06|6278.06|6277.78|6277.78|0
1635165740000|2021-10-25 12:42:20|6278.49|6278.49|6279.05|6279.05|6279.05|6279.05|6278.49|6278.49|0
1635165750000|2021-10-25 12:42:30|6279.27|6279.27|6279.05|6279.05|6279.27|6279.27|6279.05|6279.05|0
1635165760000|2021-10-25 12:42:40|6279.07|6279.07|6279.25|6279.25|6279.49|6279.49|6279.04|6279.04|0
1635165770000|2021-10-25 12:42:50|6279.47|6279.47|6279.74|6279.74|6279.74|6279.74|6279.45|6279.45|0
1635165780000|2021-10-25 12:43:00|6280.03|6280.03|6280.03|6280.03|6280.03|6280.03|6280.03|6280.03|0
1635165790000|2021-10-25 12:43:10|6279.82|6279.82|6279.6|6279.6|6279.82|6279.82|6279.6|6279.6|0
1635165800000|2021-10-25 12:43:20|6279.82|6279.82|6280.09|6280.09|6280.09|6280.09|6279.8|6279.8|0
1635165810000|2021-10-25 12:43:30|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|0
1635165820000|2021-10-25 12:43:40|6281.06|6281.06|6281.06|6281.06|6281.06|6281.06|6281.06|6281.06|0
1635165830000|2021-10-25 12:43:50|6281.28|6281.28|6279.39|6279.39|6281.28|6281.28|6279.39|6279.39|0
1635165840000|2021-10-25 12:44:00|6279.38|6279.38|6279.39|6279.39|6279.39|6279.39|6279.38|6279.38|0
1635165870000|2021-10-25 12:44:30|6279.97|6279.97|6281.81|6281.81|6281.81|6281.81|6279.97|6279.97|0
1635165880000|2021-10-25 12:44:40|6281.59|6281.59|6281.77|6281.77|6281.77|6281.77|6281.27|6281.27|0
1635165890000|2021-10-25 12:44:50|6281.56|6281.56|6281.77|6281.77|6281.77|6281.77|6281.56|6281.56|0
1635165900000|2021-10-25 12:45:00|6281.48|6281.48|6281.08|6281.08|6281.48|6281.48|6280.79|6280.79|0
1635165910000|2021-10-25 12:45:10|6280.87|6280.87|6279.04|6279.04|6280.87|6280.87|6279.04|6279.04|0
1635165920000|2021-10-25 12:45:20|6278.56|6278.56|6278.56|6278.56|6278.56|6278.56|6278.56|6278.56|0
1635165930000|2021-10-25 12:45:30|6278.8|6278.8|6278.3|6278.3|6278.8|6278.8|6278.3|6278.3|0
1635165940000|2021-10-25 12:45:40|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|0
1635165950000|2021-10-25 12:45:50|6278.03|6278.03|6278.05|6278.05|6278.05|6278.05|6278.03|6278.03|0
1635165960000|2021-10-25 12:46:00|6277.83|6277.83|6277.62|6277.62|6277.83|6277.83|6277.62|6277.62|0
1635165970000|2021-10-25 12:46:10|6278.07|6278.07|6278.07|6278.07|6278.29|6278.29|6278.07|6278.07|0
1635165980000|2021-10-25 12:46:20|6278.05|6278.05|6278.34|6278.34|6278.39|6278.39|6277.82|6277.82|0
1635166000000|2021-10-25 12:46:40|6278.56|6278.56|6278.32|6278.32|6278.77|6278.77|6278.11|6278.11|0
1635166010000|2021-10-25 12:46:50|6278.03|6278.03|6277.78|6277.78|6278.03|6278.03|6277.78|6277.78|0
1635166020000|2021-10-25 12:47:00|6277.54|6277.54|6276.06|6276.06|6277.54|6277.54|6275.63|6275.63|0
1635166030000|2021-10-25 12:47:10|6276.08|6276.08|6276.03|6276.03|6276.08|6276.08|6276.03|6276.03|0
1635166040000|2021-10-25 12:47:20|6276.02|6276.02|6276.02|6276.02|6276.02|6276.02|6276.02|6276.02|0
1635166050000|2021-10-25 12:47:30|6276.04|6276.04|6276.28|6276.28|6276.28|6276.28|6276.04|6276.04|0
1635166060000|2021-10-25 12:47:40|6275.85|6275.85|6275.85|6275.85|6275.85|6275.85|6275.85|6275.85|0
1635166070000|2021-10-25 12:47:50|6276.09|6276.09|6275.85|6275.85|6276.1|6276.1|6275.85|6275.85|0
1635166090000|2021-10-25 12:48:10|6275.82|6275.82|6276.1|6276.1|6276.1|6276.1|6275.82|6275.82|0
1635166100000|2021-10-25 12:48:20|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|6276.53|0
1635166110000|2021-10-25 12:48:30|6276.82|6276.82|6276.82|6276.82|6276.82|6276.82|6276.82|6276.82|0
1635166120000|2021-10-25 12:48:40|6277.25|6277.25|6277.97|6277.97|6278.18|6278.18|6277.25|6277.25|0
1635166130000|2021-10-25 12:48:50|6278.18|6278.18|6278.24|6278.24|6278.24|6278.24|6278.02|6278.02|0
1635166150000|2021-10-25 12:49:10|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|0
1635166160000|2021-10-25 12:49:20|6278.02|6278.02|6278.02|6278.02|6278.02|6278.02|6277.59|6277.59|0
1635166170000|2021-10-25 12:49:30|6278.24|6278.24|6278.45|6278.45|6278.45|6278.45|6278.24|6278.24|0
1635166180000|2021-10-25 12:49:40|6278.24|6278.24|6278.24|6278.24|6278.24|6278.24|6278.24|6278.24|0
1635166190000|2021-10-25 12:49:50|6278.22|6278.22|6278.22|6278.22|6278.22|6278.22|6278.22|6278.22|0
1635166200000|2021-10-25 12:50:00|6278.19|6278.19|6278.43|6278.43|6278.43|6278.43|6278.19|6278.19|0
1635166210000|2021-10-25 12:50:10|6278.48|6278.48|6278.75|6278.75|6278.77|6278.77|6278.48|6278.48|0
1635166230000|2021-10-25 12:50:30|6278.52|6278.52|6278.01|6278.01|6278.52|6278.52|6278.01|6278.01|0
1635166240000|2021-10-25 12:50:40|6278|6278|6278.43|6278.43|6278.43|6278.43|6278|6278|0
1635166250000|2021-10-25 12:50:50|6278.71|6278.71|6278.71|6278.71|6278.71|6278.71|6278.71|6278.71|0
1635166260000|2021-10-25 12:51:00|6278.93|6278.93|6278.69|6278.69|6279.15|6279.15|6278.48|6278.48|0
1635166270000|2021-10-25 12:51:10|6278.05|6278.05|6279.38|6279.38|6279.38|6279.38|6278.05|6278.05|0
1635166290000|2021-10-25 12:51:30|6279.35|6279.35|6279.35|6279.35|6279.35|6279.35|6279.35|6279.35|0
1635166300000|2021-10-25 12:51:40|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|0
1635166330000|2021-10-25 12:52:10|6279.16|6279.16|6279.91|6279.91|6279.91|6279.91|6279.15|6279.15|0
1635166340000|2021-10-25 12:52:20|6279.62|6279.62|6279.38|6279.38|6279.62|6279.62|6279.38|6279.38|0
1635166360000|2021-10-25 12:52:40|6279.16|6279.16|6280.03|6280.03|6280.03|6280.03|6279.16|6279.16|0
1635166370000|2021-10-25 12:52:50|6279.74|6279.74|6278.72|6278.72|6279.74|6279.74|6278.72|6278.72|0
1635166380000|2021-10-25 12:53:00|6278.93|6278.93|6277.91|6277.91|6278.93|6278.93|6277.91|6277.91|0
1635166390000|2021-10-25 12:53:10|6277.92|6277.92|6277.62|6277.62|6277.92|6277.92|6277.62|6277.62|0
1635166410000|2021-10-25 12:53:30|6277.83|6277.83|6277.14|6277.14|6277.83|6277.83|6277.14|6277.14|0
1635166430000|2021-10-25 12:53:50|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|0
1635166440000|2021-10-25 12:54:00|6277.71|6277.71|6277.71|6277.71|6277.92|6277.92|6277.71|6277.71|0
1635166450000|2021-10-25 12:54:10|6277.49|6277.49|6276.87|6276.87|6277.49|6277.49|6276.87|6276.87|0
1635166460000|2021-10-25 12:54:20|6276.65|6276.65|6275.64|6275.64|6276.65|6276.65|6275.64|6275.64|0
1635166470000|2021-10-25 12:54:30|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|0
1635166480000|2021-10-25 12:54:40|6275.19|6275.19|6274.69|6274.69|6275.19|6275.19|6274.69|6274.69|0
1635166500000|2021-10-25 12:55:00|6275.12|6275.12|6275.12|6275.12|6275.12|6275.12|6275.12|6275.12|0
1635166510000|2021-10-25 12:55:10|6275.1|6275.1|6275.45|6275.45|6275.66|6275.66|6275.09|6275.09|0
1635166520000|2021-10-25 12:55:20|6275.44|6275.44|6275.44|6275.44|6275.44|6275.44|6275.44|6275.44|0
1635166530000|2021-10-25 12:55:30|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|6275.65|0
1635166540000|2021-10-25 12:55:40|6276.52|6276.52|6276.73|6276.73|6276.73|6276.73|6276.52|6276.52|0
1635166550000|2021-10-25 12:55:50|6276.77|6276.77|6277.2|6277.2|6277.2|6277.2|6276.48|6276.48|0
1635166560000|2021-10-25 12:56:00|6277.21|6277.21|6277.9|6277.9|6277.9|6277.9|6277.21|6277.21|0
1635166570000|2021-10-25 12:56:10|6277.69|6277.69|6277.47|6277.47|6277.9|6277.9|6277.47|6277.47|0
1635166590000|2021-10-25 12:56:30|6277.26|6277.26|6277.5|6277.5|6277.5|6277.5|6277.26|6277.26|0
1635166610000|2021-10-25 12:56:50|6277.93|6277.93|6278.18|6278.18|6278.22|6278.22|6277.93|6277.93|0
1635166620000|2021-10-25 12:57:00|6278.47|6278.47|6278.5|6278.5|6278.5|6278.5|6278.47|6278.47|0
1635166630000|2021-10-25 12:57:10|6278.97|6278.97|6278.97|6278.97|6278.97|6278.97|6278.97|6278.97|0
1635166640000|2021-10-25 12:57:20|6279.4|6279.4|6280.2|6280.2|6280.2|6280.2|6279.4|6279.4|0
1635166650000|2021-10-25 12:57:30|6280.42|6280.42|6280.47|6280.47|6280.47|6280.47|6280.42|6280.42|0
1635166670000|2021-10-25 12:57:50|6280.5|6280.5|6281.9|6281.9|6281.9|6281.9|6280.48|6280.48|0
1635166680000|2021-10-25 12:58:00|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|0
1635166690000|2021-10-25 12:58:10|6282.2|6282.2|6282.67|6282.67|6282.67|6282.67|6282.2|6282.2|0
1635166700000|2021-10-25 12:58:20|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|0
1635166710000|2021-10-25 12:58:30|6282.67|6282.67|6282.67|6282.67|6282.67|6282.67|6282.67|6282.67|0
1635166730000|2021-10-25 12:58:50|6282.72|6282.72|6281.26|6281.26|6282.72|6282.72|6281.26|6281.26|0
1635166740000|2021-10-25 12:59:00|6281.02|6281.02|6281.02|6281.02|6281.02|6281.02|6281.02|6281.02|0
1635166750000|2021-10-25 12:59:10|6281.01|6281.01|6281.25|6281.25|6281.25|6281.25|6281.01|6281.01|0
1635166770000|2021-10-25 12:59:30|6281.7|6281.7|6283.04|6283.04|6283.33|6283.33|6281.7|6281.7|0
1635166780000|2021-10-25 12:59:40|6282.75|6282.75|6282.82|6282.82|6282.82|6282.82|6282.32|6282.32|0
1635166790000|2021-10-25 12:59:50|6283.11|6283.11|6283.54|6283.54|6283.54|6283.54|6283.11|6283.11|0
1635166800000|2021-10-25 13:00:00|6283.76|6283.76|6284.19|6284.19|6284.19|6284.19|6283.76|6283.76|0
1635166810000|2021-10-25 13:00:10|6284.4|6284.4|6285.02|6285.02|6285.02|6285.02|6284.19|6284.19|0
1635166820000|2021-10-25 13:00:20|6285.03|6285.03|6285.02|6285.02|6285.03|6285.03|6284.17|6284.17|0
1635166830000|2021-10-25 13:00:30|6285.23|6285.23|6285.56|6285.56|6285.98|6285.98|6285.23|6285.23|0
1635166840000|2021-10-25 13:00:40|6285.78|6285.78|6283.46|6283.46|6285.78|6285.78|6283.46|6283.46|0
1635166850000|2021-10-25 13:00:50|6283.89|6283.89|6284.11|6284.11|6284.11|6284.11|6283.89|6283.89|0
1635166860000|2021-10-25 13:01:00|6283.89|6283.89|6283.6|6283.6|6283.89|6283.89|6283.6|6283.6|0
1635166870000|2021-10-25 13:01:10|6283.89|6283.89|6283.89|6283.89|6283.89|6283.89|6283.89|6283.89|0
1635166880000|2021-10-25 13:01:20|6283.9|6283.9|6285.93|6285.93|6285.93|6285.93|6283.9|6283.9|0
1635166890000|2021-10-25 13:01:30|6286.22|6286.22|6286.67|6286.67|6287.19|6287.19|6286.22|6286.22|0
1635166900000|2021-10-25 13:01:40|6286.38|6286.38|6286.16|6286.16|6286.38|6286.38|6286.16|6286.16|0
1635166910000|2021-10-25 13:01:50|6286.38|6286.38|6286.38|6286.38|6286.38|6286.38|6286.38|6286.38|0
1635166920000|2021-10-25 13:02:00|6286.41|6286.41|6287.12|6287.12|6287.12|6287.12|6286.36|6286.36|0
1635166930000|2021-10-25 13:02:10|6287.1|6287.1|6287.75|6287.75|6287.75|6287.75|6287.1|6287.1|0
1635166940000|2021-10-25 13:02:20|6287.17|6287.17|6287.26|6287.26|6287.26|6287.26|6286.74|6286.74|0
1635166950000|2021-10-25 13:02:30|6287.55|6287.55|6288.04|6288.04|6288.27|6288.27|6287.55|6287.55|0
1635166960000|2021-10-25 13:02:40|6288.47|6288.47|6289.04|6289.04|6289.04|6289.04|6288.47|6288.47|0
1635166970000|2021-10-25 13:02:50|6288.76|6288.76|6288.76|6288.76|6288.76|6288.76|6288.76|6288.76|0
1635166980000|2021-10-25 13:03:00|6289.95|6289.95|6289.96|6289.96|6289.96|6289.96|6289.71|6289.71|0
1635166990000|2021-10-25 13:03:10|6290.2|6290.2|6289.36|6289.36|6290.41|6290.41|6289.36|6289.36|0
1635167010000|2021-10-25 13:03:30|6288.64|6288.64|6288.64|6288.64|6288.64|6288.64|6288.64|6288.64|0
1635167020000|2021-10-25 13:03:40|6288.43|6288.43|6288.21|6288.21|6288.43|6288.43|6288.21|6288.21|0
1635167030000|2021-10-25 13:03:50|6288.43|6288.43|6287.5|6287.5|6288.43|6288.43|6287.5|6287.5|0
1635167040000|2021-10-25 13:04:00|6287.79|6287.79|6287.93|6287.93|6287.93|6287.93|6287.5|6287.5|0
1635167050000|2021-10-25 13:04:10|6288.67|6288.67|6288.9|6288.9|6288.9|6288.9|6288.46|6288.46|0
1635167060000|2021-10-25 13:04:20|6288.47|6288.47|6287.17|6287.17|6288.47|6288.47|6287.17|6287.17|0
1635167070000|2021-10-25 13:04:30|6287.38|6287.38|6287.67|6287.67|6287.67|6287.67|6287.38|6287.38|0
1635167080000|2021-10-25 13:04:40|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|0
1635167090000|2021-10-25 13:04:50|6287.9|6287.9|6289.2|6289.2|6289.41|6289.41|6287.9|6287.9|0
1635167100000|2021-10-25 13:05:00|6289.7|6289.7|6289.17|6289.17|6289.7|6289.7|6289.17|6289.17|0
1635167110000|2021-10-25 13:05:10|6288.95|6288.95|6289.53|6289.53|6289.53|6289.53|6288.95|6288.95|0
1635167120000|2021-10-25 13:05:20|6289.54|6289.54|6290.48|6290.48|6290.48|6290.48|6289.54|6289.54|0
1635167150000|2021-10-25 13:05:50|6290.46|6290.46|6289.79|6289.79|6290.46|6290.46|6289.77|6289.77|0
1635167160000|2021-10-25 13:06:00|6289.27|6289.27|6289.03|6289.03|6289.27|6289.27|6289.03|6289.03|0
1635167170000|2021-10-25 13:06:10|6288.74|6288.74|6287.82|6287.82|6288.74|6288.74|6287.82|6287.82|0
1635167180000|2021-10-25 13:06:20|6288.03|6288.03|6287.46|6287.46|6288.03|6288.03|6287.17|6287.17|0
1635167190000|2021-10-25 13:06:30|6287.24|6287.24|6286.62|6286.62|6287.46|6287.46|6286.61|6286.61|0
1635167200000|2021-10-25 13:06:40|6285.91|6285.91|6287.12|6287.12|6287.12|6287.12|6285.91|6285.91|0
1635167210000|2021-10-25 13:06:50|6287.11|6287.11|6287.32|6287.32|6287.9|6287.9|6287.11|6287.11|0
1635167230000|2021-10-25 13:07:10|6287.9|6287.9|6288.41|6288.41|6288.41|6288.41|6287.9|6287.9|0
1635167240000|2021-10-25 13:07:20|6289.19|6289.19|6289.19|6289.19|6289.19|6289.19|6289.19|6289.19|0
1635167250000|2021-10-25 13:07:30|6288.9|6288.9|6288.69|6288.69|6288.9|6288.9|6288.69|6288.69|0
1635167280000|2021-10-25 13:08:00|6289.27|6289.27|6289.56|6289.56|6289.56|6289.56|6289.27|6289.27|0
1635167290000|2021-10-25 13:08:10|6289.84|6289.84|6289.84|6289.84|6289.84|6289.84|6289.84|6289.84|0
1635167300000|2021-10-25 13:08:20|6290.06|6290.06|6289.84|6289.84|6290.06|6290.06|6289.84|6289.84|0
1635167310000|2021-10-25 13:08:30|6290.06|6290.06|6290.28|6290.28|6290.28|6290.28|6289.84|6289.84|0
1635167320000|2021-10-25 13:08:40|6290.49|6290.49|6290.44|6290.44|6290.53|6290.53|6290.05|6290.05|0
1635167330000|2021-10-25 13:08:50|6290.01|6290.01|6290.01|6290.01|6290.01|6290.01|6289.58|6289.58|0
1635167340000|2021-10-25 13:09:00|6290|6290|6290.01|6290.01|6290.01|6290.01|6290|6290|0
1635167350000|2021-10-25 13:09:10|6290|6290|6290|6290|6290|6290|6290|6290|0
1635167360000|2021-10-25 13:09:20|6290.01|6290.01|6291.25|6291.25|6291.25|6291.25|6290.01|6290.01|0
1635167370000|2021-10-25 13:09:30|6290.82|6290.82|6290.6|6290.6|6291.03|6291.03|6290.59|6290.59|0
1635167380000|2021-10-25 13:09:40|6291.03|6291.03|6290.59|6290.59|6291.03|6291.03|6290.59|6290.59|0
1635167390000|2021-10-25 13:09:50|6290.8|6290.8|6290.8|6290.8|6291.02|6291.02|6290.8|6290.8|0
1635167400000|2021-10-25 13:10:00|6291.02|6291.02|6290.57|6290.57|6291.02|6291.02|6290.57|6290.57|0
1635167410000|2021-10-25 13:10:10|6290.78|6290.78|6291|6291|6291|6291|6290.57|6290.57|0
1635167420000|2021-10-25 13:10:20|6290.78|6290.78|6291.24|6291.24|6291.24|6291.24|6290.78|6290.78|0
1635167440000|2021-10-25 13:10:40|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|6291.24|6291.24|0
1635167460000|2021-10-25 13:11:00|6291.83|6291.83|6292.86|6292.86|6292.86|6292.86|6291.83|6291.83|0
1635167470000|2021-10-25 13:11:10|6293.73|6293.73|6293.73|6293.73|6293.73|6293.73|6293.73|6293.73|0
1635167480000|2021-10-25 13:11:20|6294.16|6294.16|6294.37|6294.37|6294.37|6294.37|6294.16|6294.16|0
1635167490000|2021-10-25 13:11:30|6294.59|6294.59|6295.96|6295.96|6295.96|6295.96|6294.59|6294.59|0
1635167500000|2021-10-25 13:11:40|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|0
1635167510000|2021-10-25 13:11:50|6295.48|6295.48|6295.19|6295.19|6295.48|6295.48|6295.19|6295.19|0
1635167520000|2021-10-25 13:12:00|6293.94|6293.94|6295.05|6295.05|6295.05|6295.05|6293.63|6293.63|0
1635167530000|2021-10-25 13:12:10|6295.26|6295.26|6294.78|6294.78|6295.26|6295.26|6294.78|6294.78|0
1635167550000|2021-10-25 13:12:30|6294.76|6294.76|6293.35|6293.35|6294.76|6294.76|6293.35|6293.35|0
1635167560000|2021-10-25 13:12:40|6293.14|6293.14|6292.74|6292.74|6293.17|6293.17|6292.74|6292.74|0
1635167570000|2021-10-25 13:12:50|6293.17|6293.17|6292.95|6292.95|6293.17|6293.17|6292.95|6292.95|0
1635167590000|2021-10-25 13:13:10|6293.19|6293.19|6293.19|6293.19|6293.19|6293.19|6293.19|6293.19|0
1635167600000|2021-10-25 13:13:20|6294.01|6294.01|6294.47|6294.47|6294.94|6294.94|6294.01|6294.01|0
1635167610000|2021-10-25 13:13:30|6294.49|6294.49|6294.03|6294.03|6294.49|6294.49|6294.03|6294.03|0
1635167620000|2021-10-25 13:13:40|6294.02|6294.02|6294|6294|6294.02|6294.02|6293.98|6293.98|0
1635167630000|2021-10-25 13:13:50|6294.87|6294.87|6296.55|6296.55|6296.55|6296.55|6294.87|6294.87|0
1635167640000|2021-10-25 13:14:00|6296.84|6296.84|6297.53|6297.53|6297.53|6297.53|6296.84|6296.84|0
1635167650000|2021-10-25 13:14:10|6297.24|6297.24|6297.22|6297.22|6297.24|6297.24|6297.22|6297.22|0
1635167660000|2021-10-25 13:14:20|6296.79|6296.79|6295.86|6295.86|6296.79|6296.79|6295.86|6295.86|0
1635167670000|2021-10-25 13:14:30|6295.65|6295.65|6294.58|6294.58|6295.65|6295.65|6294.36|6294.36|0
1635167680000|2021-10-25 13:14:40|6294.87|6294.87|6294.87|6294.87|6294.87|6294.87|6294.87|6294.87|0
1635167690000|2021-10-25 13:14:50|6295.3|6295.3|6295.28|6295.28|6295.3|6295.3|6295.28|6295.28|0
1635167700000|2021-10-25 13:15:00|6295.49|6295.49|6296.29|6296.29|6296.29|6296.29|6295.28|6295.28|0
1635167710000|2021-10-25 13:15:10|6296.72|6296.72|6296.72|6296.72|6296.72|6296.72|6296.72|6296.72|0
1635167730000|2021-10-25 13:15:30|6296.5|6296.5|6296|6296|6297.65|6297.65|6296|6296|0
1635167740000|2021-10-25 13:15:40|6295.47|6295.47|6295.48|6295.48|6295.48|6295.48|6295.47|6295.47|0
1635167750000|2021-10-25 13:15:50|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|0
1635167760000|2021-10-25 13:16:00|6295.23|6295.23|6291.26|6291.26|6295.23|6295.23|6290.82|6290.82|0
1635167770000|2021-10-25 13:16:10|6291.54|6291.54|6292.74|6292.74|6292.74|6292.74|6291.54|6291.54|0
1635167780000|2021-10-25 13:16:20|6292.31|6292.31|6292.96|6292.96|6292.96|6292.96|6292.31|6292.31|0
1635167790000|2021-10-25 13:16:30|6293.24|6293.24|6288.79|6288.79|6293.67|6293.67|6287.62|6287.62|0
1635167800000|2021-10-25 13:16:40|6289.01|6289.01|6288.57|6288.57|6289.01|6289.01|6288.57|6288.57|0
1635167810000|2021-10-25 13:16:50|6289.22|6289.22|6290.64|6290.64|6290.97|6290.97|6289.22|6289.22|0
1635167820000|2021-10-25 13:17:00|6290.4|6290.4|6291.47|6291.47|6291.47|6291.47|6290.4|6290.4|0
1635167830000|2021-10-25 13:17:10|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|6292.33|0
1635167840000|2021-10-25 13:17:20|6292.62|6292.62|6292.95|6292.95|6292.95|6292.95|6292.62|6292.62|0
1635167850000|2021-10-25 13:17:30|6294.14|6294.14|6293.88|6293.88|6294.83|6294.83|6293.44|6293.44|0
1635167860000|2021-10-25 13:17:40|6294.31|6294.31|6294.59|6294.59|6294.59|6294.59|6294.31|6294.31|0
1635167880000|2021-10-25 13:18:00|6294.38|6294.38|6294.58|6294.58|6294.58|6294.58|6294.37|6294.37|0
1635167890000|2021-10-25 13:18:10|6294.6|6294.6|6294.6|6294.6|6294.6|6294.6|6294.6|6294.6|0
1635167900000|2021-10-25 13:18:20|6294.89|6294.89|6294.89|6294.89|6294.89|6294.89|6294.89|6294.89|0
1635167910000|2021-10-25 13:18:30|6295.18|6295.18|6295.16|6295.16|6295.18|6295.18|6295.16|6295.16|0
1635167920000|2021-10-25 13:18:40|6295.64|6295.64|6295.64|6295.64|6295.85|6295.85|6295.64|6295.64|0
1635167930000|2021-10-25 13:18:50|6296.07|6296.07|6296.57|6296.57|6296.57|6296.57|6296.07|6296.07|0
1635167940000|2021-10-25 13:19:00|6296.36|6296.36|6296.96|6296.96|6296.96|6296.96|6295.93|6295.93|0
1635167950000|2021-10-25 13:19:10|6297.17|6297.17|6296.92|6296.92|6297.17|6297.17|6296.7|6296.7|0
1635167960000|2021-10-25 13:19:20|6294.7|6294.7|6293.43|6293.43|6294.7|6294.7|6292.75|6292.75|0
1635167970000|2021-10-25 13:19:30|6293.86|6293.86|6293.56|6293.56|6293.86|6293.86|6292.94|6292.94|0
1635167980000|2021-10-25 13:19:40|6293.13|6293.13|6293.32|6293.32|6293.32|6293.32|6292.46|6292.46|0
1635167990000|2021-10-25 13:19:50|6293.56|6293.56|6293.56|6293.56|6293.56|6293.56|6293.56|6293.56|0
1635168000000|2021-10-25 13:20:00|6294.14|6294.14|6294.6|6294.6|6294.6|6294.6|6294.14|6294.14|0
1635168010000|2021-10-25 13:20:10|6294.84|6294.84|6294.41|6294.41|6294.84|6294.84|6294.41|6294.41|0
1635168020000|2021-10-25 13:20:20|6294.63|6294.63|6295.54|6295.54|6295.54|6295.54|6294.63|6294.63|0
1635168030000|2021-10-25 13:20:30|6295.83|6295.83|6295.83|6295.83|6295.83|6295.83|6295.83|6295.83|0
1635168050000|2021-10-25 13:20:50|6295.18|6295.18|6294.66|6294.66|6295.18|6295.18|6294.66|6294.66|0
1635168060000|2021-10-25 13:21:00|6294.37|6294.37|6294.35|6294.35|6294.37|6294.37|6294.35|6294.35|0
1635168070000|2021-10-25 13:21:10|6293.77|6293.77|6293.27|6293.27|6293.77|6293.77|6293.27|6293.27|0
1635168080000|2021-10-25 13:21:20|6293.55|6293.55|6293.84|6293.84|6293.84|6293.84|6293.55|6293.55|0
1635168090000|2021-10-25 13:21:30|6293.13|6293.13|6293.59|6293.59|6293.61|6293.61|6293.13|6293.13|0
1635168100000|2021-10-25 13:21:40|6293.8|6293.8|6293.37|6293.37|6293.8|6293.8|6293.37|6293.37|0
1635168110000|2021-10-25 13:21:50|6293.8|6293.8|6293.11|6293.11|6293.8|6293.8|6293.11|6293.11|0
1635168120000|2021-10-25 13:22:00|6292.82|6292.82|6292.25|6292.25|6292.82|6292.82|6292.25|6292.25|0
1635168130000|2021-10-25 13:22:10|6293.51|6293.51|6293.59|6293.59|6293.59|6293.59|6293.3|6293.3|0
1635168140000|2021-10-25 13:22:20|6293.63|6293.63|6293.66|6293.66|6293.66|6293.66|6293.63|6293.63|0
1635168150000|2021-10-25 13:22:30|6295.31|6295.31|6295.53|6295.53|6295.53|6295.53|6295.31|6295.31|0
1635168160000|2021-10-25 13:22:40|6295.74|6295.74|6293.82|6293.82|6295.74|6295.74|6293.82|6293.82|0
1635168170000|2021-10-25 13:22:50|6293.58|6293.58|6293.35|6293.35|6293.58|6293.58|6293.35|6293.35|0
1635168180000|2021-10-25 13:23:00|6293.56|6293.56|6294.69|6294.69|6295.21|6295.21|6293.35|6293.35|0
1635168190000|2021-10-25 13:23:10|6294.97|6294.97|6294.59|6294.59|6295.02|6295.02|6294.59|6294.59|0
1635168200000|2021-10-25 13:23:20|6294.81|6294.81|6294.59|6294.59|6294.81|6294.81|6294.59|6294.59|0
1635168210000|2021-10-25 13:23:30|6294.52|6294.52|6294.59|6294.59|6294.59|6294.59|6294.52|6294.52|0
1635168220000|2021-10-25 13:23:40|6294.6|6294.6|6293.9|6293.9|6294.62|6294.62|6293.9|6293.9|0
1635168230000|2021-10-25 13:23:50|6294.19|6294.19|6293.13|6293.13|6294.19|6294.19|6292.92|6292.92|0
1635168240000|2021-10-25 13:24:00|6293.37|6293.37|6291.03|6291.03|6293.37|6293.37|6291.03|6291.03|0
1635168250000|2021-10-25 13:24:10|6291.51|6291.51|6291.14|6291.14|6291.51|6291.51|6290.71|6290.71|0
1635168260000|2021-10-25 13:24:20|6291.36|6291.36|6291.43|6291.43|6291.86|6291.86|6291.14|6291.14|0
1635168270000|2021-10-25 13:24:30|6291.14|6291.14|6290.87|6290.87|6291.14|6291.14|6290.65|6290.65|0
1635168280000|2021-10-25 13:24:40|6290.91|6290.91|6290.9|6290.9|6290.91|6290.91|6290.9|6290.9|0
1635168290000|2021-10-25 13:24:50|6290.68|6290.68|6291.11|6291.11|6291.11|6291.11|6290.46|6290.46|0
1635168300000|2021-10-25 13:25:00|6291.93|6291.93|6291.93|6291.93|6292.36|6292.36|6291.93|6291.93|0
1635168310000|2021-10-25 13:25:10|6291.64|6291.64|6290.84|6290.84|6291.64|6291.64|6290.62|6290.62|0
1635168320000|2021-10-25 13:25:20|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|0
1635168340000|2021-10-25 13:25:40|6289.57|6289.57|6289.14|6289.14|6289.78|6289.78|6289.14|6289.14|0
1635168350000|2021-10-25 13:25:50|6288.42|6288.42|6288.11|6288.11|6288.42|6288.42|6288.11|6288.11|0
1635168360000|2021-10-25 13:26:00|6288.61|6288.61|6288.32|6288.32|6288.61|6288.61|6288.11|6288.11|0
1635168370000|2021-10-25 13:26:10|6288.11|6288.11|6289.57|6289.57|6289.57|6289.57|6287.68|6287.68|0
1635168380000|2021-10-25 13:26:20|6289.37|6289.37|6289.84|6289.84|6289.84|6289.84|6289.37|6289.37|0
1635168390000|2021-10-25 13:26:30|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|0
1635168400000|2021-10-25 13:26:40|6290.34|6290.34|6287.74|6287.74|6290.34|6290.34|6287.74|6287.74|0
1635168410000|2021-10-25 13:26:50|6287.95|6287.95|6288.6|6288.6|6288.6|6288.6|6287.95|6287.95|0
1635168430000|2021-10-25 13:27:10|6288.36|6288.36|6287.93|6287.93|6288.36|6288.36|6287.93|6287.93|0
1635168440000|2021-10-25 13:27:20|6288.14|6288.14|6288.38|6288.38|6288.38|6288.38|6288.14|6288.14|0
1635168450000|2021-10-25 13:27:30|6288.67|6288.67|6288.96|6288.96|6288.96|6288.96|6288.67|6288.67|0
1635168460000|2021-10-25 13:27:40|6288.98|6288.98|6288.22|6288.22|6288.98|6288.98|6288|6288|0
1635168470000|2021-10-25 13:27:50|6287.93|6287.93|6287.93|6287.93|6287.93|6287.93|6287.71|6287.71|0
1635168480000|2021-10-25 13:28:00|6287.71|6287.71|6286.01|6286.01|6287.93|6287.93|6285.58|6285.58|0
1635168490000|2021-10-25 13:28:10|6286.88|6286.88|6287.03|6287.03|6287.26|6287.26|6286.81|6286.81|0
1635168500000|2021-10-25 13:28:20|6287.24|6287.24|6287.24|6287.24|6287.24|6287.24|6287.24|6287.24|0
1635168510000|2021-10-25 13:28:30|6287.26|6287.26|6287.27|6287.27|6287.27|6287.27|6287.26|6287.26|0
1635168520000|2021-10-25 13:28:40|6286.6|6286.6|6286.58|6286.58|6286.6|6286.6|6286.58|6286.58|0
1635168530000|2021-10-25 13:28:50|6286.87|6286.87|6288.82|6288.82|6288.82|6288.82|6286.87|6286.87|0
1635168540000|2021-10-25 13:29:00|6288.77|6288.77|6288.53|6288.53|6288.77|6288.77|6288.32|6288.32|0
1635168550000|2021-10-25 13:29:10|6288.1|6288.1|6287.82|6287.82|6288.1|6288.1|6287.82|6287.82|0
1635168560000|2021-10-25 13:29:20|6288.05|6288.05|6289.88|6289.88|6289.88|6289.88|6288.05|6288.05|0
1635168570000|2021-10-25 13:29:30|6289.45|6289.45|6289.16|6289.16|6289.45|6289.45|6289.16|6289.16|0
1635168580000|2021-10-25 13:29:40|6289.19|6289.19|6289.19|6289.19|6289.19|6289.19|6289.19|6289.19|0
1635168600000|2021-10-25 13:30:00|6289.17|6289.17|6295.04|6295.04|6300.39|6300.39|6288.94|6288.94|0
1635168610000|2021-10-25 13:30:10|6295.69|6295.69|6297.74|6297.74|6298.74|6298.74|6293.47|6293.47|0
1635168620000|2021-10-25 13:30:20|6297.45|6297.45|6297.8|6297.8|6299.21|6299.21|6295.22|6295.22|0
1635168630000|2021-10-25 13:30:30|6298.45|6298.45|6301.32|6301.32|6303.31|6303.31|6297.73|6297.73|0
1635168640000|2021-10-25 13:30:40|6300.74|6300.74|6301.58|6301.58|6301.82|6301.82|6298.76|6298.76|0
1635168650000|2021-10-25 13:30:50|6300.77|6300.77|6288.07|6288.07|6301.7|6301.7|6288.07|6288.07|0
1635168660000|2021-10-25 13:31:00|6286.82|6286.82|6287.8|6287.8|6290.99|6290.99|6286.82|6286.82|0
1635168670000|2021-10-25 13:31:10|6289.24|6289.24|6295.13|6295.13|6295.13|6295.13|6289.24|6289.24|0
1635168680000|2021-10-25 13:31:20|6296.47|6296.47|6303.15|6303.15|6303.34|6303.34|6296.47|6296.47|0
1635168690000|2021-10-25 13:31:30|6302.93|6302.93|6299.5|6299.5|6302.93|6302.93|6297.6|6297.6|0
1635168700000|2021-10-25 13:31:40|6300.08|6300.08|6294.11|6294.11|6303.05|6303.05|6293.82|6293.82|0
1635168710000|2021-10-25 13:31:50|6294.1|6294.1|6292.17|6292.17|6294.76|6294.76|6292.17|6292.17|0
1635168720000|2021-10-25 13:32:00|6291.88|6291.88|6286.84|6286.84|6293.32|6293.32|6284.99|6284.99|0
1635168730000|2021-10-25 13:32:10|6287.13|6287.13|6290|6290|6291.07|6291.07|6287.13|6287.13|0
1635168740000|2021-10-25 13:32:20|6290.29|6290.29|6294.41|6294.41|6294.75|6294.75|6290.29|6290.29|0
1635168750000|2021-10-25 13:32:30|6294.84|6294.84|6295.85|6295.85|6297.74|6297.74|6293.83|6293.83|0
1635168760000|2021-10-25 13:32:40|6295.63|6295.63|6296.8|6296.8|6297.07|6297.07|6294.76|6294.76|0
1635168770000|2021-10-25 13:32:50|6296.22|6296.22|6293.59|6293.59|6296.22|6296.22|6293.59|6293.59|0
1635168780000|2021-10-25 13:33:00|6293.57|6293.57|6289.15|6289.15|6293.57|6293.57|6288.51|6288.51|0
1635168790000|2021-10-25 13:33:10|6289.73|6289.73|6286.85|6286.85|6289.73|6289.73|6286.85|6286.85|0
1635168800000|2021-10-25 13:33:20|6287.07|6287.07|6286.53|6286.53|6287.07|6287.07|6286.03|6286.03|0
1635168810000|2021-10-25 13:33:30|6286.24|6286.24|6286.75|6286.75|6286.75|6286.75|6285.74|6285.74|0
1635168820000|2021-10-25 13:33:40|6286.53|6286.53|6286.39|6286.39|6287.65|6287.65|6285.02|6285.02|0
1635168830000|2021-10-25 13:33:50|6286.67|6286.67|6285.04|6285.04|6286.67|6286.67|6284.75|6284.75|0
1635168840000|2021-10-25 13:34:00|6285.33|6285.33|6282.52|6282.52|6286.56|6286.56|6282.52|6282.52|0
1635168850000|2021-10-25 13:34:10|6281.81|6281.81|6285.22|6285.22|6285.51|6285.51|6281.59|6281.59|0
1635168860000|2021-10-25 13:34:20|6286.18|6286.18|6287.86|6287.86|6287.86|6287.86|6285.6|6285.6|0
1635168870000|2021-10-25 13:34:30|6287.28|6287.28|6288|6288|6288|6288|6287.28|6287.28|0
1635168880000|2021-10-25 13:34:40|6288.02|6288.02|6287.25|6287.25|6288.06|6288.06|6287.25|6287.25|0
1635168890000|2021-10-25 13:34:50|6286.29|6286.29|6289.45|6289.45|6289.45|6289.45|6286.29|6286.29|0
1635168900000|2021-10-25 13:35:00|6290.89|6290.89|6292.33|6292.33|6293.34|6293.34|6289.63|6289.63|0
1635168910000|2021-10-25 13:35:10|6292.98|6292.98|6295.89|6295.89|6295.89|6295.89|6292.98|6292.98|0
1635168920000|2021-10-25 13:35:20|6295.61|6295.61|6295.64|6295.64|6296.91|6296.91|6294.2|6294.2|0
1635168930000|2021-10-25 13:35:30|6296.07|6296.07|6296.85|6296.85|6299.15|6299.15|6296.07|6296.07|0
1635168940000|2021-10-25 13:35:40|6296.84|6296.84|6297.51|6297.51|6297.51|6297.51|6296.84|6296.84|0
1635168950000|2021-10-25 13:35:50|6297.47|6297.47|6298.55|6298.55|6298.55|6298.55|6297.47|6297.47|0
1635168960000|2021-10-25 13:36:00|6298.27|6298.27|6295.97|6295.97|6298.27|6298.27|6295.97|6295.97|0
1635168970000|2021-10-25 13:36:10|6296.68|6296.68|6298|6298|6298.02|6298.02|6296.68|6296.68|0
1635168980000|2021-10-25 13:36:20|6298.87|6298.87|6300.98|6300.98|6300.98|6300.98|6298.86|6298.86|0
1635168990000|2021-10-25 13:36:30|6301.98|6301.98|6305.33|6305.33|6305.33|6305.33|6301.98|6301.98|0
1635169000000|2021-10-25 13:36:40|6306|6306|6307.56|6307.56|6308.78|6308.78|6305.78|6305.78|0
1635169010000|2021-10-25 13:36:50|6307.27|6307.27|6307.78|6307.78|6307.8|6307.8|6307.06|6307.06|0
1635169020000|2021-10-25 13:37:00|6307.8|6307.8|6309.33|6309.33|6311.63|6311.63|6307.8|6307.8|0
1635169030000|2021-10-25 13:37:10|6309.54|6309.54|6306.89|6306.89|6309.9|6309.9|6306.89|6306.89|0
1635169040000|2021-10-25 13:37:20|6306.31|6306.31|6304.67|6304.67|6306.31|6306.31|6304.67|6304.67|0
1635169050000|2021-10-25 13:37:30|6305.46|6305.46|6305.55|6305.55|6307.49|6307.49|6305.46|6305.46|0
1635169060000|2021-10-25 13:37:40|6305.56|6305.56|6305.54|6305.54|6305.77|6305.77|6305.34|6305.34|0
1635169070000|2021-10-25 13:37:50|6305.06|6305.06|6305.28|6305.28|6305.28|6305.28|6305.06|6305.06|0
1635169080000|2021-10-25 13:38:00|6304.85|6304.85|6301.71|6301.71|6304.85|6304.85|6301.18|6301.18|0
1635169090000|2021-10-25 13:38:10|6301.42|6301.42|6302.16|6302.16|6302.86|6302.86|6301.16|6301.16|0
1635169100000|2021-10-25 13:38:20|6301.59|6301.59|6302.57|6302.57|6302.63|6302.63|6301.59|6301.59|0
1635169110000|2021-10-25 13:38:30|6303.29|6303.29|6305.59|6305.59|6305.59|6305.59|6303.29|6303.29|0
1635169120000|2021-10-25 13:38:40|6305.3|6305.3|6305.51|6305.51|6305.51|6305.51|6305.3|6305.3|0
1635169130000|2021-10-25 13:38:50|6305.3|6305.3|6306.65|6306.65|6307.2|6307.2|6305.3|6305.3|0
1635169140000|2021-10-25 13:39:00|6306.89|6306.89|6306.67|6306.67|6306.89|6306.89|6306.36|6306.36|0
1635169150000|2021-10-25 13:39:10|6305.79|6305.79|6303.3|6303.3|6305.79|6305.79|6303.3|6303.3|0
1635169160000|2021-10-25 13:39:20|6304.07|6304.07|6299.74|6299.74|6304.86|6304.86|6299.74|6299.74|0
1635169170000|2021-10-25 13:39:30|6299.95|6299.95|6297.57|6297.57|6300.52|6300.52|6297.57|6297.57|0
1635169180000|2021-10-25 13:39:40|6297.55|6297.55|6301.24|6301.24|6301.24|6301.24|6297.55|6297.55|0
1635169190000|2021-10-25 13:39:50|6300.95|6300.95|6300.94|6300.94|6300.97|6300.97|6300.94|6300.94|0
1635169200000|2021-10-25 13:40:00|6300.89|6300.89|6300.95|6300.95|6301.38|6301.38|6299.66|6299.66|0
1635169210000|2021-10-25 13:40:10|6300.66|6300.66|6301.26|6301.26|6302.87|6302.87|6300.66|6300.66|0
1635169220000|2021-10-25 13:40:20|6300.07|6300.07|6296.09|6296.09|6300.07|6300.07|6295.8|6295.8|0
1635169230000|2021-10-25 13:40:30|6296.38|6296.38|6296.75|6296.75|6296.75|6296.75|6295.5|6295.5|0
1635169240000|2021-10-25 13:40:40|6296.46|6296.46|6298.51|6298.51|6298.51|6298.51|6296.46|6296.46|0
1635169250000|2021-10-25 13:40:50|6299.23|6299.23|6301.54|6301.54|6302.02|6302.02|6299.23|6299.23|0
1635169260000|2021-10-25 13:41:00|6301.25|6301.25|6299.37|6299.37|6301.25|6301.25|6299.34|6299.34|0
1635169270000|2021-10-25 13:41:10|6299.39|6299.39|6300.09|6300.09|6300.66|6300.66|6299.39|6299.39|0
1635169280000|2021-10-25 13:41:20|6299.8|6299.8|6303.2|6303.2|6303.49|6303.49|6299.58|6299.58|0
1635169290000|2021-10-25 13:41:30|6302.91|6302.91|6299.32|6299.32|6302.91|6302.91|6299.32|6299.32|0
1635169300000|2021-10-25 13:41:40|6298.74|6298.74|6294.58|6294.58|6298.74|6298.74|6294.58|6294.58|0
1635169310000|2021-10-25 13:41:50|6293.94|6293.94|6295.82|6295.82|6296.91|6296.91|6293.94|6293.94|0
1635169320000|2021-10-25 13:42:00|6296.4|6296.4|6298.09|6298.09|6298.09|6298.09|6296.4|6296.4|0
1635169330000|2021-10-25 13:42:10|6298.1|6298.1|6298.4|6298.4|6298.4|6298.4|6298.1|6298.1|0
1635169340000|2021-10-25 13:42:20|6299.84|6299.84|6299.86|6299.86|6300.54|6300.54|6298.96|6298.96|0
1635169350000|2021-10-25 13:42:30|6299.63|6299.63|6300.58|6300.58|6300.58|6300.58|6299.34|6299.34|0
1635169360000|2021-10-25 13:42:40|6301.15|6301.15|6301.14|6301.14|6301.58|6301.58|6299.89|6299.89|0
1635169370000|2021-10-25 13:42:50|6302.3|6302.3|6302.7|6302.7|6302.7|6302.7|6301.14|6301.14|0
1635169380000|2021-10-25 13:43:00|6302.48|6302.48|6300.19|6300.19|6302.48|6302.48|6300.18|6300.18|0
1635169390000|2021-10-25 13:43:10|6300.18|6300.18|6298.36|6298.36|6300.18|6300.18|6298.36|6298.36|0
1635169400000|2021-10-25 13:43:20|6298.6|6298.6|6299.08|6299.08|6300.27|6300.27|6298.6|6298.6|0
1635169410000|2021-10-25 13:43:30|6299.37|6299.37|6297.41|6297.41|6299.37|6299.37|6297.17|6297.17|0
1635169420000|2021-10-25 13:43:40|6297.19|6297.19|6294.33|6294.33|6297.19|6297.19|6294.29|6294.29|0
1635169430000|2021-10-25 13:43:50|6294.62|6294.62|6296.47|6296.47|6296.73|6296.73|6294.61|6294.61|0
1635169440000|2021-10-25 13:44:00|6296.26|6296.26|6291.76|6291.76|6296.47|6296.47|6291.75|6291.75|0
1635169450000|2021-10-25 13:44:10|6292.05|6292.05|6293.52|6293.52|6293.52|6293.52|6292.05|6292.05|0
1635169460000|2021-10-25 13:44:20|6293.51|6293.51|6292.69|6292.69|6294.04|6294.04|6292.45|6292.45|0
1635169470000|2021-10-25 13:44:30|6292.93|6292.93|6293.27|6293.27|6293.51|6293.51|6292.93|6292.93|0
1635169480000|2021-10-25 13:44:40|6293.05|6293.05|6292.04|6292.04|6293.27|6293.27|6292.04|6292.04|0
1635169490000|2021-10-25 13:44:50|6291.81|6291.81|6291.04|6291.04|6291.81|6291.81|6291.04|6291.04|0
1635169500000|2021-10-25 13:45:00|6292.62|6292.62|6292.52|6292.52|6293.03|6293.03|6292.52|6292.52|0
1635169510000|2021-10-25 13:45:10|6292.49|6292.49|6292.47|6292.47|6292.7|6292.7|6292.47|6292.47|0
1635169520000|2021-10-25 13:45:20|6292.25|6292.25|6294.6|6294.6|6294.6|6294.6|6292.25|6292.25|0
1635169530000|2021-10-25 13:45:30|6295.46|6295.46|6298.35|6298.35|6298.35|6298.35|6295.46|6295.46|0
1635169540000|2021-10-25 13:45:40|6298.06|6298.06|6297.95|6297.95|6298.06|6298.06|6297.06|6297.06|0
1635169550000|2021-10-25 13:45:50|6297.66|6297.66|6294.77|6294.77|6297.66|6297.66|6294.77|6294.77|0
1635169560000|2021-10-25 13:46:00|6294.53|6294.53|6295.56|6295.56|6295.56|6295.56|6294.53|6294.53|0
1635169570000|2021-10-25 13:46:10|6295.85|6295.85|6295.27|6295.27|6295.85|6295.85|6295.27|6295.27|0
1635169580000|2021-10-25 13:46:20|6295.25|6295.25|6293.58|6293.58|6295.25|6295.25|6293.58|6293.58|0
1635169590000|2021-10-25 13:46:30|6292.71|6292.71|6291.85|6291.85|6292.71|6292.71|6291.85|6291.85|0
1635169600000|2021-10-25 13:46:40|6292.07|6292.07|6290.01|6290.01|6292.07|6292.07|6289.1|6289.1|0
1635169610000|2021-10-25 13:46:50|6289.79|6289.79|6290.3|6290.3|6290.3|6290.3|6289.79|6289.79|0
1635169620000|2021-10-25 13:47:00|6290.01|6290.01|6290.48|6290.48|6291.54|6291.54|6289.53|6289.53|0
1635169630000|2021-10-25 13:47:10|6290.27|6290.27|6291.06|6291.06|6291.06|6291.06|6289.98|6289.98|0
1635169640000|2021-10-25 13:47:20|6290.77|6290.77|6291.01|6291.01|6291.01|6291.01|6290.55|6290.55|0
1635169650000|2021-10-25 13:47:30|6291.24|6291.24|6291.16|6291.16|6291.81|6291.81|6290.94|6290.94|0
1635169660000|2021-10-25 13:47:40|6290.87|6290.87|6291.3|6291.3|6291.3|6291.3|6290.87|6290.87|0
1635169670000|2021-10-25 13:47:50|6291.59|6291.59|6291.74|6291.74|6292.38|6292.38|6291.59|6291.59|0
1635169680000|2021-10-25 13:48:00|6291.45|6291.45|6291.55|6291.55|6291.55|6291.55|6291.34|6291.34|0
1635169690000|2021-10-25 13:48:10|6291.34|6291.34|6296.96|6296.96|6296.96|6296.96|6291.34|6291.34|0
1635169700000|2021-10-25 13:48:20|6297.25|6297.25|6296.38|6296.38|6297.25|6297.25|6296.12|6296.12|0
1635169710000|2021-10-25 13:48:30|6296.81|6296.81|6297.01|6297.01|6297.08|6297.08|6296.79|6296.79|0
1635169720000|2021-10-25 13:48:40|6296.77|6296.77|6296.79|6296.79|6297.01|6297.01|6295.26|6295.26|0
1635169730000|2021-10-25 13:48:50|6296.51|6296.51|6295.55|6295.55|6296.51|6296.51|6295.26|6295.26|0
1635169740000|2021-10-25 13:49:00|6295.76|6295.76|6297.54|6297.54|6297.54|6297.54|6295.53|6295.53|0
1635169750000|2021-10-25 13:49:10|6297.52|6297.52|6296.78|6296.78|6297.52|6297.52|6296.78|6296.78|0
1635169760000|2021-10-25 13:49:20|6297.02|6297.02|6297.74|6297.74|6297.74|6297.74|6297.02|6297.02|0
1635169770000|2021-10-25 13:49:30|6297.45|6297.45|6298.16|6298.16|6298.16|6298.16|6297.45|6297.45|0
1635169780000|2021-10-25 13:49:40|6298.59|6298.59|6298.93|6298.93|6298.93|6298.93|6298.35|6298.35|0
1635169790000|2021-10-25 13:49:50|6298.5|6298.5|6298.5|6298.5|6298.5|6298.5|6298.5|6298.5|0
1635169800000|2021-10-25 13:50:00|6298.21|6298.21|6298.27|6298.27|6299.31|6299.31|6298|6298|0
1635169810000|2021-10-25 13:50:10|6298.03|6298.03|6297.2|6297.2|6298.03|6298.03|6297.2|6297.2|0
1635169820000|2021-10-25 13:50:20|6296.97|6296.97|6296.33|6296.33|6297|6297|6296.33|6296.33|0
1635169830000|2021-10-25 13:50:30|6296.04|6296.04|6296.23|6296.23|6297.1|6297.1|6296.04|6296.04|0
1635169840000|2021-10-25 13:50:40|6295.99|6295.99|6296.04|6296.04|6296.04|6296.04|6295.75|6295.75|0
1635169850000|2021-10-25 13:50:50|6296.26|6296.26|6295.83|6295.83|6296.33|6296.33|6295.83|6295.83|0
1635169860000|2021-10-25 13:51:00|6295.59|6295.59|6293.5|6293.5|6295.59|6295.59|6293.5|6293.5|0
1635169870000|2021-10-25 13:51:10|6293.71|6293.71|6298|6298|6298|6298|6293.71|6293.71|0
1635169880000|2021-10-25 13:51:20|6297.99|6297.99|6299.11|6299.11|6299.11|6299.11|6297.91|6297.91|0
1635169890000|2021-10-25 13:51:30|6299.13|6299.13|6299.13|6299.13|6299.13|6299.13|6299.13|6299.13|0
1635169900000|2021-10-25 13:51:40|6300.06|6300.06|6301.14|6301.14|6301.14|6301.14|6300.06|6300.06|0
1635169910000|2021-10-25 13:51:50|6300.93|6300.93|6300.61|6300.61|6301.43|6301.43|6300.61|6300.61|0
1635169920000|2021-10-25 13:52:00|6300.33|6300.33|6300.92|6300.92|6301.17|6301.17|6300.33|6300.33|0
1635169930000|2021-10-25 13:52:10|6300.9|6300.9|6300.09|6300.09|6300.9|6300.9|6300.09|6300.09|0
1635169940000|2021-10-25 13:52:20|6299.87|6299.87|6300.56|6300.56|6300.56|6300.56|6299.87|6299.87|0
1635169950000|2021-10-25 13:52:30|6300.28|6300.28|6300.03|6300.03|6300.28|6300.28|6300.03|6300.03|0
1635169960000|2021-10-25 13:52:40|6300.32|6300.32|6299.51|6299.51|6300.32|6300.32|6299.05|6299.05|0
1635169970000|2021-10-25 13:52:50|6299.8|6299.8|6304.33|6304.33|6305.07|6305.07|6299.8|6299.8|0
1635169980000|2021-10-25 13:53:00|6304.81|6304.81|6306.28|6306.28|6306.28|6306.28|6304.81|6304.81|0
1635169990000|2021-10-25 13:53:10|6306.06|6306.06|6305.16|6305.16|6307.58|6307.58|6305.16|6305.16|0
1635170000000|2021-10-25 13:53:20|6305.88|6305.88|6305.59|6305.59|6305.88|6305.88|6305.59|6305.59|0
1635170010000|2021-10-25 13:53:30|6306.06|6306.06|6306.08|6306.08|6306.37|6306.37|6306.06|6306.06|0
1635170020000|2021-10-25 13:53:40|6305.17|6305.17|6303.86|6303.86|6305.17|6305.17|6303.13|6303.13|0
1635170030000|2021-10-25 13:53:50|6303.87|6303.87|6304.74|6304.74|6304.74|6304.74|6303.78|6303.78|0
1635170040000|2021-10-25 13:54:00|6304.72|6304.72|6305.27|6305.27|6305.27|6305.27|6304.7|6304.7|0
1635170050000|2021-10-25 13:54:10|6305.84|6305.84|6306.56|6306.56|6306.56|6306.56|6305.84|6305.84|0
1635170060000|2021-10-25 13:54:20|6306.85|6306.85|6306.96|6306.96|6307.54|6307.54|6306.85|6306.85|0
1635170070000|2021-10-25 13:54:30|6307|6307|6305.95|6305.95|6307|6307|6305.95|6305.95|0
1635170080000|2021-10-25 13:54:40|6305.47|6305.47|6306.02|6306.02|6307.03|6307.03|6304.83|6304.83|0
1635170090000|2021-10-25 13:54:50|6306.04|6306.04|6306.73|6306.73|6306.8|6306.8|6306.04|6306.04|0
1635170100000|2021-10-25 13:55:00|6306.95|6306.95|6307.4|6307.4|6307.4|6307.4|6306.66|6306.66|0
1635170110000|2021-10-25 13:55:10|6307.41|6307.41|6307.95|6307.95|6308.24|6308.24|6307.41|6307.41|0
1635170120000|2021-10-25 13:55:20|6307.99|6307.99|6307.53|6307.53|6308.22|6308.22|6307.24|6307.24|0
1635170130000|2021-10-25 13:55:30|6307.56|6307.56|6307.54|6307.54|6307.56|6307.56|6307.54|6307.54|0
1635170140000|2021-10-25 13:55:40|6307.56|6307.56|6308.38|6308.38|6308.38|6308.38|6307.3|6307.3|0
1635170150000|2021-10-25 13:55:50|6308.09|6308.09|6308.84|6308.84|6308.84|6308.84|6308.09|6308.09|0
1635170160000|2021-10-25 13:56:00|6309.13|6309.13|6309.13|6309.13|6309.58|6309.58|6309.13|6309.13|0
1635170170000|2021-10-25 13:56:10|6308.31|6308.31|6307.54|6307.54|6308.31|6308.31|6307.54|6307.54|0
1635170180000|2021-10-25 13:56:20|6307.51|6307.51|6305.8|6305.8|6307.51|6307.51|6305.8|6305.8|0
1635170190000|2021-10-25 13:56:30|6305.51|6305.51|6307.01|6307.01|6307.01|6307.01|6305.23|6305.23|0
1635170200000|2021-10-25 13:56:40|6306.72|6306.72|6306.43|6306.43|6306.72|6306.72|6306.43|6306.43|0
1635170210000|2021-10-25 13:56:50|6306.5|6306.5|6306.79|6306.79|6306.79|6306.79|6306.5|6306.5|0
1635170220000|2021-10-25 13:57:00|6307.01|6307.01|6308.23|6308.23|6308.23|6308.23|6307.01|6307.01|0
1635170230000|2021-10-25 13:57:10|6308.52|6308.52|6308.23|6308.23|6308.52|6308.52|6308.23|6308.23|0
1635170240000|2021-10-25 13:57:20|6308.44|6308.44|6307.87|6307.87|6308.68|6308.68|6307.8|6307.8|0
1635170250000|2021-10-25 13:57:30|6307.83|6307.83|6309.48|6309.48|6309.91|6309.91|6307.83|6307.83|0
1635170260000|2021-10-25 13:57:40|6309.52|6309.52|6310.22|6310.22|6310.22|6310.22|6309.52|6309.52|0
1635170270000|2021-10-25 13:57:50|6310.73|6310.73|6310.8|6310.8|6310.8|6310.8|6310.73|6310.73|0
1635170280000|2021-10-25 13:58:00|6310.82|6310.82|6310.28|6310.28|6310.82|6310.82|6309.79|6309.79|0
1635170290000|2021-10-25 13:58:10|6310.77|6310.77|6310.68|6310.68|6311.31|6311.31|6310.66|6310.66|0
1635170300000|2021-10-25 13:58:20|6310.4|6310.4|6306.9|6306.9|6310.4|6310.4|6306.9|6306.9|0
1635170310000|2021-10-25 13:58:30|6307.19|6307.19|6305.49|6305.49|6307.19|6307.19|6305.49|6305.49|0
1635170320000|2021-10-25 13:58:40|6305.99|6305.99|6305.18|6305.18|6306.23|6306.23|6305.18|6305.18|0
1635170330000|2021-10-25 13:58:50|6305.47|6305.47|6306.16|6306.16|6306.16|6306.16|6305.47|6305.47|0
1635170340000|2021-10-25 13:59:00|6306.45|6306.45|6307.42|6307.42|6307.63|6307.63|6306.23|6306.23|0
1635170350000|2021-10-25 13:59:10|6308.06|6308.06|6308.06|6308.06|6308.06|6308.06|6308.06|6308.06|0
1635170360000|2021-10-25 13:59:20|6308.07|6308.07|6307.38|6307.38|6309.27|6309.27|6307.38|6307.38|0
1635170370000|2021-10-25 13:59:30|6306.87|6306.87|6306.27|6306.27|6306.87|6306.87|6305.55|6305.55|0
1635170380000|2021-10-25 13:59:40|6306.7|6306.7|6306.02|6306.02|6308.23|6308.23|6306.02|6306.02|0
1635170390000|2021-10-25 13:59:50|6306.49|6306.49|6305.99|6305.99|6306.78|6306.78|6305.99|6305.99|0
1635170400000|2021-10-25 14:00:00|6306.49|6306.49|6304.99|6304.99|6306.49|6306.49|6304.93|6304.93|0
1635170410000|2021-10-25 14:00:10|6304.34|6304.34|6306.24|6306.24|6306.24|6306.24|6304.03|6304.03|0
1635170420000|2021-10-25 14:00:20|6306.53|6306.53|6307.47|6307.47|6307.76|6307.76|6306.53|6306.53|0
1635170430000|2021-10-25 14:00:30|6307.51|6307.51|6310.38|6310.38|6310.38|6310.38|6307.51|6307.51|0
1635170440000|2021-10-25 14:00:40|6310.67|6310.67|6312.61|6312.61|6312.61|6312.61|6310.67|6310.67|0
1635170450000|2021-10-25 14:00:50|6312.59|6312.59|6310.68|6310.68|6312.59|6312.59|6310.68|6310.68|0
1635170460000|2021-10-25 14:01:00|6310.39|6310.39|6311.91|6311.91|6311.91|6311.91|6310.39|6310.39|0
1635170470000|2021-10-25 14:01:10|6311.94|6311.94|6311.2|6311.2|6311.94|6311.94|6311.2|6311.2|0
1635170480000|2021-10-25 14:01:20|6310.96|6310.96|6311.03|6311.03|6311.73|6311.73|6310.96|6310.96|0
1635170490000|2021-10-25 14:01:30|6311.25|6311.25|6309.5|6309.5|6311.25|6311.25|6309.5|6309.5|0
1635170500000|2021-10-25 14:01:40|6309.02|6309.02|6307.75|6307.75|6309.02|6309.02|6307.54|6307.54|0
1635170510000|2021-10-25 14:01:50|6307.54|6307.54|6306.75|6306.75|6307.99|6307.99|6306.75|6306.75|0
1635170520000|2021-10-25 14:02:00|6306.78|6306.78|6309.06|6309.06|6309.3|6309.3|6306.75|6306.75|0
1635170530000|2021-10-25 14:02:10|6308.77|6308.77|6309.27|6309.27|6309.27|6309.27|6308.77|6308.77|0
1635170540000|2021-10-25 14:02:20|6310.44|6310.44|6311.01|6311.01|6311.01|6311.01|6310.44|6310.44|0
1635170550000|2021-10-25 14:02:30|6310.77|6310.77|6312.91|6312.91|6312.91|6312.91|6310.77|6310.77|0
1635170560000|2021-10-25 14:02:40|6312.94|6312.94|6312.48|6312.48|6312.94|6312.94|6312.41|6312.41|0
1635170570000|2021-10-25 14:02:50|6312.47|6312.47|6311.59|6311.59|6312.95|6312.95|6311.59|6311.59|0
1635170580000|2021-10-25 14:03:00|6311.38|6311.38|6310.14|6310.14|6311.38|6311.38|6309.92|6309.92|0
1635170590000|2021-10-25 14:03:10|6310.35|6310.35|6311.17|6311.17|6311.34|6311.34|6310.06|6310.06|0
1635170600000|2021-10-25 14:03:20|6310.96|6310.96|6312.23|6312.23|6312.41|6312.41|6310.96|6310.96|0
1635170610000|2021-10-25 14:03:30|6312.21|6312.21|6311.88|6311.88|6312.21|6312.21|6311.45|6311.45|0
1635170620000|2021-10-25 14:03:40|6312.12|6312.12|6311.76|6311.76|6312.41|6312.41|6311.76|6311.76|0
1635170630000|2021-10-25 14:03:50|6311.53|6311.53|6311.82|6311.82|6311.82|6311.82|6311.02|6311.02|0
1635170640000|2021-10-25 14:04:00|6311.8|6311.8|6311.89|6311.89|6312.33|6312.33|6311.62|6311.62|0
1635170650000|2021-10-25 14:04:10|6312.33|6312.33|6310.91|6310.91|6312.33|6312.33|6310.91|6310.91|0
1635170660000|2021-10-25 14:04:20|6311.15|6311.15|6310.61|6310.61|6311.15|6311.15|6310.61|6310.61|0
1635170670000|2021-10-25 14:04:30|6310.82|6310.82|6310.39|6310.39|6311.04|6311.04|6310.38|6310.38|0
1635170680000|2021-10-25 14:04:40|6310.61|6310.61|6312.17|6312.17|6312.18|6312.18|6310.61|6310.61|0
1635170690000|2021-10-25 14:04:50|6312.15|6312.15|6310.74|6310.74|6312.15|6312.15|6310.74|6310.74|0
1635170700000|2021-10-25 14:05:00|6311.24|6311.24|6311.2|6311.2|6311.75|6311.75|6310.98|6310.98|0
1635170710000|2021-10-25 14:05:10|6310.98|6310.98|6310.48|6310.48|6310.98|6310.98|6310.46|6310.46|0
1635170720000|2021-10-25 14:05:20|6310.24|6310.24|6309.95|6309.95|6310.24|6310.24|6309.95|6309.95|0
1635170730000|2021-10-25 14:05:30|6309.93|6309.93|6308.73|6308.73|6309.93|6309.93|6308.73|6308.73|0
1635170740000|2021-10-25 14:05:40|6308.44|6308.44|6308.66|6308.66|6309.92|6309.92|6308.44|6308.44|0
1635170750000|2021-10-25 14:05:50|6308.62|6308.62|6306.37|6306.37|6308.62|6308.62|6306.34|6306.34|0
1635170760000|2021-10-25 14:06:00|6306.66|6306.66|6308.64|6308.64|6308.64|6308.64|6306.66|6306.66|0
1635170770000|2021-10-25 14:06:10|6308.85|6308.85|6308.88|6308.88|6308.9|6308.9|6308.85|6308.85|0
1635170780000|2021-10-25 14:06:20|6309.09|6309.09|6310.55|6310.55|6310.55|6310.55|6309.09|6309.09|0
1635170790000|2021-10-25 14:06:30|6310.33|6310.33|6309.37|6309.37|6310.33|6310.33|6309.37|6309.37|0
1635170800000|2021-10-25 14:06:40|6309.66|6309.66|6308.63|6308.63|6309.66|6309.66|6308.63|6308.63|0
1635170810000|2021-10-25 14:06:50|6308.34|6308.34|6307.54|6307.54|6308.34|6308.34|6307.54|6307.54|0
1635170820000|2021-10-25 14:07:00|6307.52|6307.52|6307.6|6307.6|6307.81|6307.81|6307.52|6307.52|0
1635170830000|2021-10-25 14:07:10|6307.38|6307.38|6305.49|6305.49|6307.38|6307.38|6305.49|6305.49|0
1635170850000|2021-10-25 14:07:30|6305.77|6305.77|6305.15|6305.15|6305.77|6305.77|6305.15|6305.15|0
1635170860000|2021-10-25 14:07:40|6305.13|6305.13|6305.11|6305.11|6305.13|6305.13|6305.11|6305.11|0
1635170870000|2021-10-25 14:07:50|6305.4|6305.4|6302.96|6302.96|6305.4|6305.4|6302.96|6302.96|0
1635170880000|2021-10-25 14:08:00|6303.25|6303.25|6303.72|6303.72|6303.72|6303.72|6303.25|6303.25|0
1635170890000|2021-10-25 14:08:10|6303.71|6303.71|6302.45|6302.45|6303.72|6303.72|6302.45|6302.45|0
1635170900000|2021-10-25 14:08:20|6302.67|6302.67|6305.37|6305.37|6305.37|6305.37|6302.67|6302.67|0
1635170910000|2021-10-25 14:08:30|6305.41|6305.41|6305.91|6305.91|6305.91|6305.91|6305.41|6305.41|0
1635170920000|2021-10-25 14:08:40|6305.67|6305.67|6304.28|6304.28|6305.67|6305.67|6304.28|6304.28|0
1635170930000|2021-10-25 14:08:50|6304.51|6304.51|6303.25|6303.25|6304.51|6304.51|6303.25|6303.25|0
1635170940000|2021-10-25 14:09:00|6302.96|6302.96|6302.51|6302.51|6302.96|6302.96|6302.03|6302.03|0
1635170950000|2021-10-25 14:09:10|6302.27|6302.27|6302.43|6302.43|6302.46|6302.46|6302.25|6302.25|0
1635170960000|2021-10-25 14:09:20|6302.44|6302.44|6302.97|6302.97|6302.97|6302.97|6302.44|6302.44|0
1635170970000|2021-10-25 14:09:30|6302.95|6302.95|6301.68|6301.68|6302.95|6302.95|6301.68|6301.68|0
1635170980000|2021-10-25 14:09:40|6301.92|6301.92|6302.66|6302.66|6302.66|6302.66|6301.92|6301.92|0
1635170990000|2021-10-25 14:09:50|6302.9|6302.9|6302|6302|6302.9|6302.9|6302|6302|0
1635171000000|2021-10-25 14:10:00|6301.98|6301.98|6301.99|6301.99|6301.99|6301.99|6301.98|6301.98|0
1635171010000|2021-10-25 14:10:10|6302.21|6302.21|6301.42|6301.42|6302.21|6302.21|6301.2|6301.2|0
1635171020000|2021-10-25 14:10:20|6300.94|6300.94|6301.47|6301.47|6301.47|6301.47|6300.94|6300.94|0
1635171030000|2021-10-25 14:10:30|6301.25|6301.25|6301|6301|6301.25|6301.25|6301|6301|0
1635171040000|2021-10-25 14:10:40|6300.76|6300.76|6298.99|6298.99|6300.76|6300.76|6298.99|6298.99|0
1635171050000|2021-10-25 14:10:50|6298.96|6298.96|6301.57|6301.57|6301.59|6301.59|6298.96|6298.96|0
1635171070000|2021-10-25 14:11:10|6302.4|6302.4|6304.29|6304.29|6304.31|6304.31|6302.4|6302.4|0
1635171080000|2021-10-25 14:11:20|6305.48|6305.48|6304.58|6304.58|6305.77|6305.77|6304.58|6304.58|0
1635171090000|2021-10-25 14:11:30|6304.61|6304.61|6301.34|6301.34|6304.61|6304.61|6301.34|6301.34|0
1635171100000|2021-10-25 14:11:40|6301.82|6301.82|6301.75|6301.75|6302.25|6302.25|6301.75|6301.75|0
1635171110000|2021-10-25 14:11:50|6302.04|6302.04|6299.24|6299.24|6302.04|6302.04|6299.24|6299.24|0
1635171120000|2021-10-25 14:12:00|6298.76|6298.76|6297.23|6297.23|6298.76|6298.76|6297.23|6297.23|0
1635171130000|2021-10-25 14:12:10|6297.52|6297.52|6298.22|6298.22|6298.22|6298.22|6296.38|6296.38|0
1635171140000|2021-10-25 14:12:20|6298.69|6298.69|6297.48|6297.48|6298.91|6298.91|6297.26|6297.26|0
1635171150000|2021-10-25 14:12:30|6297.98|6297.98|6299.19|6299.19|6299.19|6299.19|6297.98|6297.98|0
1635171160000|2021-10-25 14:12:40|6299.17|6299.17|6298.43|6298.43|6299.17|6299.17|6298.41|6298.41|0
1635171170000|2021-10-25 14:12:50|6298.65|6298.65|6299.99|6299.99|6299.99|6299.99|6298.65|6298.65|0
1635171180000|2021-10-25 14:13:00|6299.7|6299.7|6300.22|6300.22|6300.22|6300.22|6299.7|6299.7|0
1635171190000|2021-10-25 14:13:10|6300.26|6300.26|6300.13|6300.13|6300.31|6300.31|6299.56|6299.56|0
1635171200000|2021-10-25 14:13:20|6300.56|6300.56|6300.34|6300.34|6300.56|6300.56|6300.13|6300.13|0
1635171210000|2021-10-25 14:13:30|6300.33|6300.33|6300.33|6300.33|6300.33|6300.33|6300.33|6300.33|0
1635171220000|2021-10-25 14:13:40|6300.36|6300.36|6300.11|6300.11|6300.36|6300.36|6300.11|6300.11|0
1635171230000|2021-10-25 14:13:50|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|0
1635171240000|2021-10-25 14:14:00|6300.65|6300.65|6300.87|6300.87|6300.87|6300.87|6300.65|6300.65|0
1635171250000|2021-10-25 14:14:10|6300.85|6300.85|6300.85|6300.85|6300.85|6300.85|6300.85|6300.85|0
1635171260000|2021-10-25 14:14:20|6301.07|6301.07|6301.07|6301.07|6301.07|6301.07|6301.07|6301.07|0
1635171270000|2021-10-25 14:14:30|6301.31|6301.31|6300.43|6300.43|6301.54|6301.54|6300.43|6300.43|0
1635171280000|2021-10-25 14:14:40|6300.41|6300.41|6299.7|6299.7|6300.41|6300.41|6298.96|6298.96|0
1635171290000|2021-10-25 14:14:50|6299.49|6299.49|6300.22|6300.22|6300.22|6300.22|6298.38|6298.38|0
1635171300000|2021-10-25 14:15:00|6300.43|6300.43|6300.67|6300.67|6301.87|6301.87|6300.43|6300.43|0
1635171310000|2021-10-25 14:15:10|6300.89|6300.89|6302.41|6302.41|6302.7|6302.7|6300.89|6300.89|0
1635171330000|2021-10-25 14:15:30|6302.62|6302.62|6303.84|6303.84|6303.84|6303.84|6302.62|6302.62|0
1635171340000|2021-10-25 14:15:40|6303.4|6303.4|6303.4|6303.4|6303.4|6303.4|6303.4|6303.4|0
1635171350000|2021-10-25 14:15:50|6303.17|6303.17|6303.4|6303.4|6303.4|6303.4|6303.17|6303.17|0
1635171360000|2021-10-25 14:16:00|6303.17|6303.17|6303.17|6303.17|6303.17|6303.17|6303.17|6303.17|0
1635171370000|2021-10-25 14:16:10|6303.4|6303.4|6303.66|6303.66|6303.66|6303.66|6303.37|6303.37|0
1635171380000|2021-10-25 14:16:20|6304.09|6304.09|6304.1|6304.1|6304.1|6304.1|6303.8|6303.8|0
1635171390000|2021-10-25 14:16:30|6304.34|6304.34|6304.34|6304.34|6304.34|6304.34|6304.34|6304.34|0
1635171400000|2021-10-25 14:16:40|6305.08|6305.08|6305.44|6305.44|6305.44|6305.44|6305.08|6305.08|0
1635171410000|2021-10-25 14:16:50|6305.68|6305.68|6306.25|6306.25|6306.25|6306.25|6305.68|6305.68|0
1635171420000|2021-10-25 14:17:00|6306.54|6306.54|6306.54|6306.54|6306.54|6306.54|6306.54|6306.54|0
1635171430000|2021-10-25 14:17:10|6306.3|6306.3|6307.98|6307.98|6307.98|6307.98|6306.3|6306.3|0
1635171440000|2021-10-25 14:17:20|6307.51|6307.51|6307.73|6307.73|6307.73|6307.73|6307.51|6307.51|0
1635171450000|2021-10-25 14:17:30|6308.02|6308.02|6308.22|6308.22|6308.25|6308.25|6308.02|6308.02|0
1635171460000|2021-10-25 14:17:40|6308.2|6308.2|6308.25|6308.25|6308.25|6308.25|6307.96|6307.96|0
1635171470000|2021-10-25 14:17:50|6308.47|6308.47|6306.7|6306.7|6308.47|6308.47|6306.7|6306.7|0
1635171480000|2021-10-25 14:18:00|6306.49|6306.49|6306.04|6306.04|6306.49|6306.49|6306.04|6306.04|0
1635171490000|2021-10-25 14:18:10|6305.75|6305.75|6307.77|6307.77|6307.77|6307.77|6305.02|6305.02|0
1635171500000|2021-10-25 14:18:20|6307.78|6307.78|6306.79|6306.79|6307.78|6307.78|6306.79|6306.79|0
1635171510000|2021-10-25 14:18:30|6306.5|6306.5|6305.22|6305.22|6306.5|6306.5|6305.03|6305.03|0
1635171520000|2021-10-25 14:18:40|6305.51|6305.51|6305.51|6305.51|6305.53|6305.53|6305.51|6305.51|0
1635171530000|2021-10-25 14:18:50|6304.82|6304.82|6303.65|6303.65|6304.82|6304.82|6303.65|6303.65|0
1635171540000|2021-10-25 14:19:00|6301.99|6301.99|6298.64|6298.64|6301.99|6301.99|6298.64|6298.64|0
1635171550000|2021-10-25 14:19:10|6298.35|6298.35|6298.7|6298.7|6299.44|6299.44|6298.35|6298.35|0
1635171560000|2021-10-25 14:19:20|6298.71|6298.71|6299|6299|6299.22|6299.22|6298.71|6298.71|0
1635171570000|2021-10-25 14:19:30|6298.71|6298.71|6298.79|6298.79|6298.79|6298.79|6298.5|6298.5|0
1635171580000|2021-10-25 14:19:40|6299.07|6299.07|6298.75|6298.75|6300.49|6300.49|6298.75|6298.75|0
1635171590000|2021-10-25 14:19:50|6299.18|6299.18|6299.47|6299.47|6299.47|6299.47|6299.18|6299.18|0
1635171600000|2021-10-25 14:20:00|6299.71|6299.71|6300.29|6300.29|6300.29|6300.29|6299.47|6299.47|0
1635171610000|2021-10-25 14:20:10|6300.24|6300.24|6299.74|6299.74|6300.24|6300.24|6299.48|6299.48|0
1635171620000|2021-10-25 14:20:20|6299.98|6299.98|6300|6300|6300|6300|6299.98|6299.98|0
1635171640000|2021-10-25 14:20:40|6299.76|6299.76|6299.03|6299.03|6299.76|6299.76|6299.03|6299.03|0
1635171650000|2021-10-25 14:20:50|6298.79|6298.79|6298.57|6298.57|6299.03|6299.03|6298.57|6298.57|0
1635171660000|2021-10-25 14:21:00|6298.55|6298.55|6296.66|6296.66|6298.8|6298.8|6296.66|6296.66|0
1635171670000|2021-10-25 14:21:10|6296.21|6296.21|6297.13|6297.13|6297.13|6297.13|6296.21|6296.21|0
1635171680000|2021-10-25 14:21:20|6297.15|6297.15|6297.44|6297.44|6297.44|6297.44|6297.15|6297.15|0
1635171690000|2021-10-25 14:21:30|6297.66|6297.66|6298.66|6298.66|6299.65|6299.65|6297.66|6297.66|0
1635171700000|2021-10-25 14:21:40|6298.88|6298.88|6298.88|6298.88|6298.88|6298.88|6298.88|6298.88|0
1635171710000|2021-10-25 14:21:50|6298.91|6298.91|6299.39|6299.39|6299.39|6299.39|6298.91|6298.91|0
1635171720000|2021-10-25 14:22:00|6300.44|6300.44|6300.24|6300.24|6300.44|6300.44|6300.21|6300.21|0
1635171730000|2021-10-25 14:22:10|6300.26|6300.26|6300.73|6300.73|6300.73|6300.73|6300.26|6300.26|0
1635171740000|2021-10-25 14:22:20|6301.01|6301.01|6300.27|6300.27|6302.23|6302.23|6300.27|6300.27|0
1635171750000|2021-10-25 14:22:30|6300.56|6300.56|6300.56|6300.56|6300.56|6300.56|6300.56|6300.56|0
1635171760000|2021-10-25 14:22:40|6300.78|6300.78|6300.49|6300.49|6300.78|6300.78|6300.49|6300.49|0
1635171770000|2021-10-25 14:22:50|6300.2|6300.2|6299.73|6299.73|6300.2|6300.2|6299.73|6299.73|0
1635171790000|2021-10-25 14:23:10|6299.04|6299.04|6300.35|6300.35|6300.35|6300.35|6299.04|6299.04|0
1635171800000|2021-10-25 14:23:20|6300.29|6300.29|6299.24|6299.24|6300.29|6300.29|6299.24|6299.24|0
1635171810000|2021-10-25 14:23:30|6299.46|6299.46|6299.46|6299.46|6299.46|6299.46|6299.46|6299.46|0
1635171820000|2021-10-25 14:23:40|6299.24|6299.24|6299.24|6299.24|6299.24|6299.24|6299.24|6299.24|0
1635171830000|2021-10-25 14:23:50|6299.03|6299.03|6298.47|6298.47|6299.03|6299.03|6298.47|6298.47|0
1635171840000|2021-10-25 14:24:00|6298.46|6298.46|6299.95|6299.95|6299.95|6299.95|6298.46|6298.46|0
1635171850000|2021-10-25 14:24:10|6299.96|6299.96|6299.98|6299.98|6299.98|6299.98|6299.96|6299.96|0
1635171860000|2021-10-25 14:24:20|6299.31|6299.31|6299.76|6299.76|6299.76|6299.76|6299.07|6299.07|0
1635171880000|2021-10-25 14:24:40|6299.98|6299.98|6299.76|6299.76|6300.22|6300.22|6299.76|6299.76|0
1635171890000|2021-10-25 14:24:50|6299.98|6299.98|6299.55|6299.55|6299.98|6299.98|6299.55|6299.55|0
1635171900000|2021-10-25 14:25:00|6299.76|6299.76|6298.16|6298.16|6299.76|6299.76|6298.16|6298.16|0
1635171910000|2021-10-25 14:25:10|6297.94|6297.94|6299.32|6299.32|6299.63|6299.63|6297.93|6297.93|0
1635171920000|2021-10-25 14:25:20|6299.09|6299.09|6297.07|6297.07|6299.09|6299.09|6297.07|6297.07|0
1635171930000|2021-10-25 14:25:30|6297.36|6297.36|6295.61|6295.61|6297.36|6297.36|6295.61|6295.61|0
1635171940000|2021-10-25 14:25:40|6295.37|6295.37|6297.23|6297.23|6297.44|6297.44|6295.31|6295.31|0
1635171950000|2021-10-25 14:25:50|6297.01|6297.01|6295.25|6295.25|6297.01|6297.01|6295.25|6295.25|0
1635171960000|2021-10-25 14:26:00|6295.54|6295.54|6295.51|6295.51|6295.8|6295.8|6295.51|6295.51|0
1635171970000|2021-10-25 14:26:10|6295.75|6295.75|6296.04|6296.04|6296.04|6296.04|6295.75|6295.75|0
1635171980000|2021-10-25 14:26:20|6295.35|6295.35|6297.09|6297.09|6297.09|6297.09|6295.13|6295.13|0
1635171990000|2021-10-25 14:26:30|6297.32|6297.32|6297.32|6297.32|6297.32|6297.32|6297.32|6297.32|0
1635172000000|2021-10-25 14:26:40|6297.61|6297.61|6297.38|6297.38|6297.61|6297.61|6297.38|6297.38|0
1635172010000|2021-10-25 14:26:50|6297.59|6297.59|6297.83|6297.83|6297.83|6297.83|6297.59|6297.59|0
1635172020000|2021-10-25 14:27:00|6298.12|6298.12|6297.83|6297.83|6298.88|6298.88|6297.83|6297.83|0
1635172030000|2021-10-25 14:27:10|6297.85|6297.85|6293.39|6293.39|6297.85|6297.85|6293.39|6293.39|0
1635172040000|2021-10-25 14:27:20|6293.61|6293.61|6293.61|6293.61|6293.61|6293.61|6293.61|6293.61|0
1635172050000|2021-10-25 14:27:30|6293.32|6293.32|6292.34|6292.34|6293.32|6293.32|6292.34|6292.34|0
1635172060000|2021-10-25 14:27:40|6292.33|6292.33|6292.54|6292.54|6292.54|6292.54|6291.61|6291.61|0
1635172070000|2021-10-25 14:27:50|6292.78|6292.78|6292.25|6292.25|6292.78|6292.78|6292.03|6292.03|0
1635172080000|2021-10-25 14:28:00|6291.82|6291.82|6290.24|6290.24|6291.82|6291.82|6290.02|6290.02|0
1635172090000|2021-10-25 14:28:10|6290.45|6290.45|6291.76|6291.76|6291.97|6291.97|6290.45|6290.45|0
1635172100000|2021-10-25 14:28:20|6291.18|6291.18|6290.49|6290.49|6291.18|6291.18|6290.49|6290.49|0
1635172110000|2021-10-25 14:28:30|6290.78|6290.78|6290.79|6290.79|6290.79|6290.79|6290.78|6290.78|0
1635172120000|2021-10-25 14:28:40|6290.78|6290.78|6290.75|6290.75|6291.07|6291.07|6290.75|6290.75|0
1635172140000|2021-10-25 14:29:00|6290.08|6290.08|6289.55|6289.55|6290.29|6290.29|6289.55|6289.55|0
1635172150000|2021-10-25 14:29:10|6289.26|6289.26|6287.49|6287.49|6289.26|6289.26|6287.2|6287.2|0
1635172160000|2021-10-25 14:29:20|6287.92|6287.92|6287.45|6287.45|6288.43|6288.43|6287.45|6287.45|0
1635172170000|2021-10-25 14:29:30|6288.02|6288.02|6289.43|6289.43|6289.43|6289.43|6288.02|6288.02|0
1635172180000|2021-10-25 14:29:40|6289.22|6289.22|6289.52|6289.52|6289.54|6289.54|6289.22|6289.22|0
1635172190000|2021-10-25 14:29:50|6289.5|6289.5|6290.15|6290.15|6290.15|6290.15|6289.5|6289.5|0
1635172200000|2021-10-25 14:30:00|6291.3|6291.3|6291.15|6291.15|6291.73|6291.73|6291.02|6291.02|0
1635172210000|2021-10-25 14:30:10|6290.91|6290.91|6288.08|6288.08|6290.91|6290.91|6288.03|6288.03|0
1635172220000|2021-10-25 14:30:20|6288.37|6288.37|6288.37|6288.37|6288.37|6288.37|6288.37|6288.37|0
1635172230000|2021-10-25 14:30:30|6287.8|6287.8|6284.79|6284.79|6287.8|6287.8|6284.79|6284.79|0
1635172240000|2021-10-25 14:30:40|6284.36|6284.36|6285.11|6285.11|6285.11|6285.11|6283.57|6283.57|0
1635172250000|2021-10-25 14:30:50|6285.09|6285.09|6287.98|6287.98|6287.98|6287.98|6285.09|6285.09|0
1635172260000|2021-10-25 14:31:00|6287.9|6287.9|6287.68|6287.68|6287.92|6287.92|6287.63|6287.63|0
1635172270000|2021-10-25 14:31:10|6287.97|6287.97|6287.97|6287.97|6287.97|6287.97|6287.97|6287.97|0
1635172280000|2021-10-25 14:31:20|6287.68|6287.68|6287.9|6287.9|6287.9|6287.9|6287.68|6287.68|0
1635172290000|2021-10-25 14:31:30|6288.48|6288.48|6289.27|6289.27|6289.27|6289.27|6288.48|6288.48|0
1635172300000|2021-10-25 14:31:40|6289.48|6289.48|6291.24|6291.24|6291.26|6291.26|6289.48|6289.48|0
1635172310000|2021-10-25 14:31:50|6290.95|6290.95|6290.13|6290.13|6290.95|6290.95|6290.13|6290.13|0
1635172320000|2021-10-25 14:32:00|6290.1|6290.1|6290.91|6290.91|6290.91|6290.91|6289.87|6289.87|0
1635172330000|2021-10-25 14:32:10|6291.14|6291.14|6292.1|6292.1|6292.1|6292.1|6291.14|6291.14|0
1635172340000|2021-10-25 14:32:20|6292.39|6292.39|6292.93|6292.93|6292.93|6292.93|6292.39|6292.39|0
1635172350000|2021-10-25 14:32:30|6292.43|6292.43|6291.66|6291.66|6292.43|6292.43|6291.61|6291.61|0
1635172360000|2021-10-25 14:32:40|6291.9|6291.9|6291.9|6291.9|6292.14|6292.14|6291.9|6291.9|0
1635172370000|2021-10-25 14:32:50|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|0
1635172380000|2021-10-25 14:33:00|6292.13|6292.13|6289.5|6289.5|6292.42|6292.42|6289.5|6289.5|0
1635172390000|2021-10-25 14:33:10|6289.71|6289.71|6289.68|6289.68|6289.71|6289.71|6289.68|6289.68|0
1635172400000|2021-10-25 14:33:20|6289.39|6289.39|6288.18|6288.18|6289.39|6289.39|6288.18|6288.18|0
1635172420000|2021-10-25 14:33:40|6287.94|6287.94|6288.54|6288.54|6288.54|6288.54|6287.3|6287.3|0
1635172430000|2021-10-25 14:33:50|6288.26|6288.26|6287.54|6287.54|6288.26|6288.26|6287.54|6287.54|0
1635172440000|2021-10-25 14:34:00|6287.55|6287.55|6287.67|6287.67|6287.84|6287.84|6286.93|6286.93|0
1635172450000|2021-10-25 14:34:10|6287.46|6287.46|6288.47|6288.47|6288.47|6288.47|6287.17|6287.17|0
1635172460000|2021-10-25 14:34:20|6288.71|6288.71|6289.02|6289.02|6289.02|6289.02|6288.49|6288.49|0
1635172470000|2021-10-25 14:34:30|6289.26|6289.26|6288.37|6288.37|6289.26|6289.26|6288.37|6288.37|0
1635172480000|2021-10-25 14:34:40|6288.14|6288.14|6288.14|6288.14|6288.14|6288.14|6288.14|6288.14|0
1635172490000|2021-10-25 14:34:50|6287.9|6287.9|6287.39|6287.39|6287.9|6287.9|6287.37|6287.37|0
1635172500000|2021-10-25 14:35:00|6287.61|6287.61|6286.92|6286.92|6287.9|6287.9|6286.92|6286.92|0
1635172510000|2021-10-25 14:35:10|6286.7|6286.7|6286.12|6286.12|6286.7|6286.7|6286.12|6286.12|0
1635172520000|2021-10-25 14:35:20|6286.11|6286.11|6283.97|6283.97|6286.14|6286.14|6283.97|6283.97|0
1635172530000|2021-10-25 14:35:30|6284.2|6284.2|6283.95|6283.95|6284.2|6284.2|6283.95|6283.95|0
1635172540000|2021-10-25 14:35:40|6284.49|6284.49|6286.67|6286.67|6286.67|6286.67|6284.49|6284.49|0
1635172550000|2021-10-25 14:35:50|6286.96|6286.96|6285.95|6285.95|6286.96|6286.96|6285.95|6285.95|0
1635172560000|2021-10-25 14:36:00|6285.47|6285.47|6284.68|6284.68|6285.47|6285.47|6284.23|6284.23|0
1635172570000|2021-10-25 14:36:10|6284.44|6284.44|6284.52|6284.52|6284.52|6284.52|6284.23|6284.23|0
1635172580000|2021-10-25 14:36:20|6284.73|6284.73|6285.22|6285.22|6285.22|6285.22|6284.7|6284.7|0
1635172590000|2021-10-25 14:36:30|6285.24|6285.24|6285.47|6285.47|6285.47|6285.47|6285.24|6285.24|0
1635172600000|2021-10-25 14:36:40|6285.26|6285.26|6285.26|6285.26|6285.26|6285.26|6285.26|6285.26|0
1635172610000|2021-10-25 14:36:50|6285.47|6285.47|6285.26|6285.26|6285.47|6285.47|6285.26|6285.26|0
1635172620000|2021-10-25 14:37:00|6285.47|6285.47|6285.26|6285.26|6285.69|6285.69|6285.26|6285.26|0
1635172630000|2021-10-25 14:37:10|6284.73|6284.73|6283.84|6283.84|6284.73|6284.73|6283.84|6283.84|0
1635172640000|2021-10-25 14:37:20|6283.83|6283.83|6283.85|6283.85|6283.85|6283.85|6283.83|6283.83|0
1635172650000|2021-10-25 14:37:30|6283.63|6283.63|6282.91|6282.91|6283.63|6283.63|6282.91|6282.91|0
1635172660000|2021-10-25 14:37:40|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|0
1635172670000|2021-10-25 14:37:50|6283.56|6283.56|6284.57|6284.57|6284.57|6284.57|6283.34|6283.34|0
1635172680000|2021-10-25 14:38:00|6284.52|6284.52|6283.32|6283.32|6284.57|6284.57|6283.32|6283.32|0
1635172690000|2021-10-25 14:38:10|6283.31|6283.31|6283.32|6283.32|6283.32|6283.32|6283.31|6283.31|0
1635172700000|2021-10-25 14:38:20|6284.04|6284.04|6284.01|6284.01|6284.04|6284.04|6284.01|6284.01|0
1635172710000|2021-10-25 14:38:30|6284.22|6284.22|6285.23|6285.23|6285.23|6285.23|6284.22|6284.22|0
1635172730000|2021-10-25 14:38:50|6285.01|6285.01|6284.66|6284.66|6285.74|6285.74|6284.66|6284.66|0
1635172740000|2021-10-25 14:39:00|6284.42|6284.42|6284.21|6284.21|6284.42|6284.42|6284.21|6284.21|0
1635172760000|2021-10-25 14:39:20|6283.92|6283.92|6283.35|6283.35|6283.92|6283.92|6283.35|6283.35|0
1635172770000|2021-10-25 14:39:30|6283.14|6283.14|6282.85|6282.85|6283.14|6283.14|6282.63|6282.63|0
1635172780000|2021-10-25 14:39:40|6282.61|6282.61|6282.32|6282.32|6282.61|6282.61|6282.32|6282.32|0
1635172790000|2021-10-25 14:39:50|6282.61|6282.61|6282.61|6282.61|6282.61|6282.61|6282.61|6282.61|0
1635172800000|2021-10-25 14:40:00|6282.32|6282.32|6282.55|6282.55|6283.13|6283.13|6282.32|6282.32|0
1635172810000|2021-10-25 14:40:10|6282.34|6282.34|6280.47|6280.47|6282.34|6282.34|6280.47|6280.47|0
1635172820000|2021-10-25 14:40:20|6280.18|6280.18|6280.51|6280.51|6280.8|6280.8|6279.97|6279.97|0
1635172830000|2021-10-25 14:40:30|6280.49|6280.49|6280.73|6280.73|6280.73|6280.73|6280.49|6280.49|0
1635172850000|2021-10-25 14:40:50|6280.72|6280.72|6281.46|6281.46|6281.46|6281.46|6280.72|6280.72|0
1635172860000|2021-10-25 14:41:00|6281.01|6281.01|6278.64|6278.64|6281.01|6281.01|6278.64|6278.64|0
1635172870000|2021-10-25 14:41:10|6278.85|6278.85|6278.58|6278.58|6278.85|6278.85|6278.16|6278.16|0
1635172880000|2021-10-25 14:41:20|6278.79|6278.79|6278.87|6278.87|6279.03|6279.03|6278.56|6278.56|0
1635172890000|2021-10-25 14:41:30|6279.11|6279.11|6279.06|6279.06|6279.11|6279.11|6279.03|6279.03|0
1635172900000|2021-10-25 14:41:40|6279.08|6279.08|6279.31|6279.31|6279.31|6279.31|6279.08|6279.08|0
1635172910000|2021-10-25 14:41:50|6279.1|6279.1|6279.61|6279.61|6279.61|6279.61|6279.09|6279.09|0
1635172920000|2021-10-25 14:42:00|6279.9|6279.9|6279.22|6279.22|6280.16|6280.16|6279.22|6279.22|0
1635172930000|2021-10-25 14:42:10|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|0
1635172940000|2021-10-25 14:42:20|6279.44|6279.44|6277.95|6277.95|6279.87|6279.87|6277.95|6277.95|0
1635172950000|2021-10-25 14:42:30|6277.66|6277.66|6278.18|6278.18|6278.18|6278.18|6277.66|6277.66|0
1635172960000|2021-10-25 14:42:40|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|0
1635172970000|2021-10-25 14:42:50|6278.13|6278.13|6278.13|6278.13|6278.13|6278.13|6278.13|6278.13|0
1635173000000|2021-10-25 14:43:20|6277.89|6277.89|6277.42|6277.42|6278.11|6278.11|6277.42|6277.42|0
1635173010000|2021-10-25 14:43:30|6277.66|6277.66|6276.08|6276.08|6277.66|6277.66|6276.08|6276.08|0
1635173040000|2021-10-25 14:44:00|6275.86|6275.86|6275.85|6275.85|6275.86|6275.86|6275.83|6275.83|0
1635173050000|2021-10-25 14:44:10|6275.34|6275.34|6274.88|6274.88|6275.34|6275.34|6274.88|6274.88|0
1635173060000|2021-10-25 14:44:20|6274.64|6274.64|6272.38|6272.38|6274.64|6274.64|6272.38|6272.38|0
1635173070000|2021-10-25 14:44:30|6272.67|6272.67|6272.37|6272.37|6272.67|6272.67|6272.37|6272.37|0
1635173080000|2021-10-25 14:44:40|6272.58|6272.58|6272.42|6272.42|6272.65|6272.65|6272.37|6272.37|0
1635173090000|2021-10-25 14:44:50|6271.99|6271.99|6270.3|6270.3|6271.99|6271.99|6270.3|6270.3|0
1635173100000|2021-10-25 14:45:00|6270.06|6270.06|6268.63|6268.63|6270.06|6270.06|6268.15|6268.15|0
1635173110000|2021-10-25 14:45:10|6269.11|6269.11|6269.33|6269.33|6269.83|6269.83|6269.11|6269.11|0
1635173120000|2021-10-25 14:45:20|6269.61|6269.61|6269.6|6269.6|6269.61|6269.61|6269.6|6269.6|0
1635173130000|2021-10-25 14:45:30|6269.59|6269.59|6268.52|6268.52|6269.59|6269.59|6267.65|6267.65|0
1635173140000|2021-10-25 14:45:40|6269|6269|6269.05|6269.05|6269.28|6269.28|6269|6269|0
1635173150000|2021-10-25 14:45:50|6268.76|6268.76|6268.76|6268.76|6268.76|6268.76|6268.76|6268.76|0
1635173160000|2021-10-25 14:46:00|6268.09|6268.09|6267.87|6267.87|6268.09|6268.09|6267.87|6267.87|0
1635173170000|2021-10-25 14:46:10|6267.42|6267.42|6267.42|6267.42|6267.42|6267.42|6267.42|6267.42|0
1635173180000|2021-10-25 14:46:20|6267.63|6267.63|6267.85|6267.85|6267.85|6267.85|6267.63|6267.63|0
1635173190000|2021-10-25 14:46:30|6267.86|6267.86|6267.62|6267.62|6268.32|6268.32|6267.62|6267.62|0
1635173200000|2021-10-25 14:46:40|6268.2|6268.2|6268.38|6268.38|6268.67|6268.67|6268.2|6268.2|0
1635173220000|2021-10-25 14:47:00|6268.6|6268.6|6269.74|6269.74|6269.79|6269.79|6268.6|6268.6|0
1635173230000|2021-10-25 14:47:10|6269.73|6269.73|6268.48|6268.48|6269.73|6269.73|6268.48|6268.48|0
1635173240000|2021-10-25 14:47:20|6268|6268|6267.05|6267.05|6268|6268|6267.05|6267.05|0
1635173250000|2021-10-25 14:47:30|6266.76|6266.76|6266|6266|6266.76|6266.76|6266|6266|0
1635173260000|2021-10-25 14:47:40|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|0
1635173270000|2021-10-25 14:47:50|6265.97|6265.97|6265.97|6265.97|6266.18|6266.18|6265.97|6265.97|0
1635173280000|2021-10-25 14:48:00|6266.21|6266.21|6267.76|6267.76|6267.76|6267.76|6266.21|6266.21|0
1635173290000|2021-10-25 14:48:10|6267.78|6267.78|6268.5|6268.5|6268.5|6268.5|6267.78|6267.78|0
1635173300000|2021-10-25 14:48:20|6268.52|6268.52|6268.54|6268.54|6268.54|6268.54|6268.52|6268.52|0
1635173310000|2021-10-25 14:48:30|6268.32|6268.32|6267.34|6267.34|6268.32|6268.32|6267.1|6267.1|0
1635173320000|2021-10-25 14:48:40|6268.35|6268.35|6267.55|6267.55|6268.36|6268.36|6267.55|6267.55|0
1635173330000|2021-10-25 14:48:50|6267.31|6267.31|6267.52|6267.52|6267.52|6267.52|6267.31|6267.31|0
1635173340000|2021-10-25 14:49:00|6267.24|6267.24|6267.86|6267.86|6267.86|6267.86|6267.24|6267.24|0
1635173350000|2021-10-25 14:49:10|6267.84|6267.84|6267.86|6267.86|6267.86|6267.86|6267.84|6267.84|0
1635173360000|2021-10-25 14:49:20|6267.64|6267.64|6267.4|6267.4|6267.64|6267.64|6267.4|6267.4|0
1635173370000|2021-10-25 14:49:30|6267.19|6267.19|6267.4|6267.4|6267.4|6267.4|6267.19|6267.19|0
1635173380000|2021-10-25 14:49:40|6267.46|6267.46|6268.45|6268.45|6268.45|6268.45|6267.46|6267.46|0
1635173390000|2021-10-25 14:49:50|6268.66|6268.66|6268.66|6268.66|6268.66|6268.66|6268.66|6268.66|0
1635173400000|2021-10-25 14:50:00|6268.95|6268.95|6268.37|6268.37|6269.47|6269.47|6268.37|6268.37|0
1635173410000|2021-10-25 14:50:10|6268.13|6268.13|6266.73|6266.73|6268.17|6268.17|6266.73|6266.73|0
1635173420000|2021-10-25 14:50:20|6266.72|6266.72|6265.88|6265.88|6266.72|6266.72|6265.88|6265.88|0
1635173430000|2021-10-25 14:50:30|6264.94|6264.94|6264|6264|6264.94|6264.94|6264|6264|0
1635173440000|2021-10-25 14:50:40|6263.98|6263.98|6263.29|6263.29|6263.98|6263.98|6263.29|6263.29|0
1635173450000|2021-10-25 14:50:50|6263.51|6263.51|6262.5|6262.5|6263.75|6263.75|6262.5|6262.5|0
1635173460000|2021-10-25 14:51:00|6262.46|6262.46|6262.65|6262.65|6262.7|6262.7|6262.46|6262.46|0
1635173470000|2021-10-25 14:51:10|6262.86|6262.86|6262.84|6262.84|6262.86|6262.86|6262.63|6262.63|0
1635173480000|2021-10-25 14:51:20|6263.08|6263.08|6263.82|6263.82|6263.82|6263.82|6263.08|6263.08|0
1635173490000|2021-10-25 14:51:30|6263.53|6263.53|6262.55|6262.55|6263.53|6263.53|6262.55|6262.55|0
1635173500000|2021-10-25 14:51:40|6262.34|6262.34|6262.04|6262.04|6262.34|6262.34|6262.04|6262.04|0
1635173510000|2021-10-25 14:51:50|6261.82|6261.82|6262.37|6262.37|6262.37|6262.37|6261.39|6261.39|0
1635173520000|2021-10-25 14:52:00|6262.41|6262.41|6262.39|6262.39|6262.88|6262.88|6262.39|6262.39|0
1635173530000|2021-10-25 14:52:10|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|0
1635173540000|2021-10-25 14:52:20|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|0
1635173550000|2021-10-25 14:52:30|6262.57|6262.57|6262.86|6262.86|6262.86|6262.86|6262.57|6262.57|0
1635173560000|2021-10-25 14:52:40|6263.29|6263.29|6263.59|6263.59|6263.62|6263.62|6263.29|6263.29|0
1635173570000|2021-10-25 14:52:50|6263.83|6263.83|6263.88|6263.88|6263.88|6263.88|6263.59|6263.59|0
1635173580000|2021-10-25 14:53:00|6263.86|6263.86|6265.15|6265.15|6265.17|6265.17|6263.86|6263.86|0
1635173590000|2021-10-25 14:53:10|6266.11|6266.11|6266.54|6266.54|6266.75|6266.75|6266.11|6266.11|0
1635173600000|2021-10-25 14:53:20|6265.34|6265.34|6264.51|6264.51|6265.34|6265.34|6264.51|6264.51|0
1635173610000|2021-10-25 14:53:30|6265.04|6265.04|6265.04|6265.04|6265.04|6265.04|6265.04|6265.04|0
1635173630000|2021-10-25 14:53:50|6265|6265|6265.58|6265.58|6265.87|6265.87|6265|6265|0
1635173640000|2021-10-25 14:54:00|6265.56|6265.56|6266.95|6266.95|6266.95|6266.95|6265.56|6265.56|0
1635173650000|2021-10-25 14:54:10|6267.53|6267.53|6268.46|6268.46|6268.46|6268.46|6267.53|6267.53|0
1635173660000|2021-10-25 14:54:20|6268.7|6268.7|6269.2|6269.2|6269.42|6269.42|6268.7|6268.7|0
1635173670000|2021-10-25 14:54:30|6269.49|6269.49|6269.35|6269.35|6269.49|6269.49|6269.35|6269.35|0
1635173680000|2021-10-25 14:54:40|6269.06|6269.06|6268.61|6268.61|6269.06|6269.06|6268.61|6268.61|0
1635173690000|2021-10-25 14:54:50|6269.11|6269.11|6269.08|6269.08|6269.11|6269.11|6269.08|6269.08|0
1635173700000|2021-10-25 14:55:00|6269.3|6269.3|6269.86|6269.86|6269.86|6269.86|6269.26|6269.26|0
1635173710000|2021-10-25 14:55:10|6270.33|6270.33|6270.91|6270.91|6270.91|6270.91|6270.33|6270.33|0
1635173720000|2021-10-25 14:55:20|6270.62|6270.62|6270.55|6270.55|6271.06|6271.06|6270.55|6270.55|0
1635173730000|2021-10-25 14:55:30|6270.59|6270.59|6271.14|6271.14|6271.14|6271.14|6270.57|6270.57|0
1635173740000|2021-10-25 14:55:40|6271.36|6271.36|6271.36|6271.36|6271.36|6271.36|6271.36|6271.36|0
1635173750000|2021-10-25 14:55:50|6271.12|6271.12|6269.91|6269.91|6271.12|6271.12|6269.91|6269.91|0
1635173770000|2021-10-25 14:56:10|6269.7|6269.7|6269.37|6269.37|6269.7|6269.7|6269.37|6269.37|0
1635173780000|2021-10-25 14:56:20|6269.59|6269.59|6270.61|6270.61|6270.61|6270.61|6269.59|6269.59|0
1635173790000|2021-10-25 14:56:30|6271.09|6271.09|6270.8|6270.8|6271.09|6271.09|6270.8|6270.8|0
1635173800000|2021-10-25 14:56:40|6271.05|6271.05|6271.07|6271.07|6271.07|6271.07|6271.05|6271.05|0
1635173810000|2021-10-25 14:56:50|6271.28|6271.28|6271.86|6271.86|6271.86|6271.86|6271.28|6271.28|0
1635173820000|2021-10-25 14:57:00|6271.88|6271.88|6273.98|6273.98|6273.98|6273.98|6271.88|6271.88|0
1635173830000|2021-10-25 14:57:10|6274|6274|6273.77|6273.77|6274.24|6274.24|6273.77|6273.77|0
1635173840000|2021-10-25 14:57:20|6273.34|6273.34|6272.27|6272.27|6273.34|6273.34|6272.27|6272.27|0
1635173850000|2021-10-25 14:57:30|6272.56|6272.56|6273.6|6273.6|6273.6|6273.6|6272.56|6272.56|0
1635173860000|2021-10-25 14:57:40|6273.1|6273.1|6271.96|6271.96|6273.1|6273.1|6271.96|6271.96|0
1635173870000|2021-10-25 14:57:50|6271.67|6271.67|6271.67|6271.67|6271.88|6271.88|6271.67|6271.67|0
1635173880000|2021-10-25 14:58:00|6272.17|6272.17|6272.12|6272.12|6272.41|6272.41|6272.12|6272.12|0
1635173900000|2021-10-25 14:58:20|6271.9|6271.9|6271.94|6271.94|6271.94|6271.94|6271.9|6271.9|0
1635173920000|2021-10-25 14:58:40|6272.15|6272.15|6273.36|6273.36|6273.36|6273.36|6272.15|6272.15|0
1635173930000|2021-10-25 14:58:50|6273.6|6273.6|6272.91|6272.91|6273.6|6273.6|6272.91|6272.91|0
1635173950000|2021-10-25 14:59:10|6272.33|6272.33|6271.12|6271.12|6272.33|6272.33|6271.12|6271.12|0
1635173960000|2021-10-25 14:59:20|6270.84|6270.84|6269.62|6269.62|6270.84|6270.84|6269.62|6269.62|0
1635173970000|2021-10-25 14:59:30|6269.85|6269.85|6269.85|6269.85|6269.85|6269.85|6269.85|6269.85|0
1635173980000|2021-10-25 14:59:40|6269.84|6269.84|6270.52|6270.52|6270.52|6270.52|6269.83|6269.83|0
1635173990000|2021-10-25 14:59:50|6270.53|6270.53|6272.62|6272.62|6272.62|6272.62|6270.53|6270.53|0
1635174000000|2021-10-25 15:00:00|6272.64|6272.64|6273.2|6273.2|6274.02|6274.02|6272.64|6272.64|0
1635174010000|2021-10-25 15:00:10|6272.99|6272.99|6271.5|6271.5|6272.99|6272.99|6271.5|6271.5|0
1635174040000|2021-10-25 15:00:40|6271.98|6271.98|6272.2|6272.2|6272.2|6272.2|6271.98|6271.98|0
1635174050000|2021-10-25 15:00:50|6272.21|6272.21|6271.23|6271.23|6272.5|6272.5|6271.23|6271.23|0
1635174060000|2021-10-25 15:01:00|6271.21|6271.21|6270.76|6270.76|6271.21|6271.21|6270.76|6270.76|0
1635174070000|2021-10-25 15:01:10|6270.78|6270.78|6270.27|6270.27|6270.78|6270.78|6270.25|6270.25|0
1635174080000|2021-10-25 15:01:20|6270.05|6270.05|6268.74|6268.74|6270.05|6270.05|6268.5|6268.5|0
1635174090000|2021-10-25 15:01:30|6268.76|6268.76|6269.22|6269.22|6269.22|6269.22|6268.76|6268.76|0
1635174100000|2021-10-25 15:01:40|6269.5|6269.5|6270.48|6270.48|6270.48|6270.48|6269.5|6269.5|0
1635174110000|2021-10-25 15:01:50|6270.77|6270.77|6271.49|6271.49|6271.49|6271.49|6270.77|6270.77|0
1635174120000|2021-10-25 15:02:00|6271.92|6271.92|6271.77|6271.77|6272.13|6272.13|6270.94|6270.94|0
1635174130000|2021-10-25 15:02:10|6272.2|6272.2|6272.21|6272.21|6272.21|6272.21|6272.2|6272.2|0
1635174140000|2021-10-25 15:02:20|6273.84|6273.84|6274.12|6274.12|6274.12|6274.12|6273.84|6273.84|0
1635174150000|2021-10-25 15:02:30|6274.16|6274.16|6274.84|6274.84|6275.08|6275.08|6273.87|6273.87|0
1635174160000|2021-10-25 15:02:40|6274.62|6274.62|6273.35|6273.35|6274.62|6274.62|6273.35|6273.35|0
1635174170000|2021-10-25 15:02:50|6273.06|6273.06|6272.28|6272.28|6273.06|6273.06|6272.28|6272.28|0
1635174180000|2021-10-25 15:03:00|6272.06|6272.06|6272.39|6272.39|6272.61|6272.61|6272.06|6272.06|0
1635174190000|2021-10-25 15:03:10|6272.15|6272.15|6272.39|6272.39|6272.39|6272.39|6272.15|6272.15|0
1635174200000|2021-10-25 15:03:20|6272.61|6272.61|6272.61|6272.61|6272.61|6272.61|6272.61|6272.61|0
1635174210000|2021-10-25 15:03:30|6272.59|6272.59|6272.61|6272.61|6272.61|6272.61|6272.59|6272.59|0
1635174220000|2021-10-25 15:03:40|6273.19|6273.19|6273.42|6273.42|6273.42|6273.42|6272.91|6272.91|0
1635174240000|2021-10-25 15:04:00|6273.94|6273.94|6274.74|6274.74|6274.74|6274.74|6273.94|6273.94|0
1635174250000|2021-10-25 15:04:10|6275.38|6275.38|6276.15|6276.15|6276.15|6276.15|6275.38|6275.38|0
1635174260000|2021-10-25 15:04:20|6275.62|6275.62|6277.24|6277.24|6277.24|6277.24|6275.62|6275.62|0
1635174270000|2021-10-25 15:04:30|6277.22|6277.22|6277.22|6277.22|6277.22|6277.22|6277.22|6277.22|0
1635174280000|2021-10-25 15:04:40|6277.43|6277.43|6277.15|6277.15|6277.43|6277.43|6277.15|6277.15|0
1635174290000|2021-10-25 15:04:50|6277.43|6277.43|6277.88|6277.88|6277.88|6277.88|6277.43|6277.43|0
1635174300000|2021-10-25 15:05:00|6278.6|6278.6|6276.15|6276.15|6278.6|6278.6|6276.15|6276.15|0
1635174310000|2021-10-25 15:05:10|6275.7|6275.7|6273.63|6273.63|6275.7|6275.7|6273.61|6273.61|0
1635174320000|2021-10-25 15:05:20|6273.42|6273.42|6272.65|6272.65|6273.42|6273.42|6272.65|6272.65|0
1635174330000|2021-10-25 15:05:30|6272.63|6272.63|6272.18|6272.18|6272.63|6272.63|6272.18|6272.18|0
1635174340000|2021-10-25 15:05:40|6272.16|6272.16|6272.4|6272.4|6272.61|6272.61|6272.16|6272.16|0
1635174350000|2021-10-25 15:05:50|6272.16|6272.16|6271.71|6271.71|6272.16|6272.16|6271.71|6271.71|0
1635174360000|2021-10-25 15:06:00|6271.94|6271.94|6272.68|6272.68|6272.92|6272.92|6271.94|6271.94|0
1635174370000|2021-10-25 15:06:10|6272.39|6272.39|6272.18|6272.18|6272.39|6272.39|6272.18|6272.18|0
1635174380000|2021-10-25 15:06:20|6271.67|6271.67|6270.26|6270.26|6271.67|6271.67|6269.66|6269.66|0
1635174390000|2021-10-25 15:06:30|6270.49|6270.49|6270.22|6270.22|6270.49|6270.49|6270.22|6270.22|0
1635174400000|2021-10-25 15:06:40|6270.51|6270.51|6270.22|6270.22|6270.51|6270.51|6270.22|6270.22|0
1635174410000|2021-10-25 15:06:50|6270.21|6270.21|6270.42|6270.42|6270.42|6270.42|6270.21|6270.21|0
1635174420000|2021-10-25 15:07:00|6270.21|6270.21|6268|6268|6270.21|6270.21|6268|6268|0
1635174430000|2021-10-25 15:07:10|6268.43|6268.43|6269.18|6269.18|6269.18|6269.18|6268.43|6268.43|0
1635174440000|2021-10-25 15:07:20|6269.21|6269.21|6270.77|6270.77|6270.77|6270.77|6269.21|6269.21|0
1635174450000|2021-10-25 15:07:30|6270.48|6270.48|6269.21|6269.21|6270.48|6270.48|6268.98|6268.98|0
1635174460000|2021-10-25 15:07:40|6269.78|6269.78|6269.21|6269.21|6269.78|6269.78|6269.21|6269.21|0
1635174470000|2021-10-25 15:07:50|6269.18|6269.18|6267.24|6267.24|6269.18|6269.18|6267.24|6267.24|0
1635174480000|2021-10-25 15:08:00|6267.22|6267.22|6268.81|6268.81|6268.81|6268.81|6267.21|6267.21|0
1635174490000|2021-10-25 15:08:10|6269.03|6269.03|6269.03|6269.03|6269.03|6269.03|6269.03|6269.03|0
1635174510000|2021-10-25 15:08:30|6269.01|6269.01|6269.25|6269.25|6269.25|6269.25|6269.01|6269.01|0
1635174520000|2021-10-25 15:08:40|6269.75|6269.75|6270.28|6270.28|6270.28|6270.28|6269.75|6269.75|0
1635174530000|2021-10-25 15:08:50|6270.5|6270.5|6270.71|6270.71|6270.71|6270.71|6270.5|6270.5|0
1635174540000|2021-10-25 15:09:00|6270.95|6270.95|6270.28|6270.28|6270.95|6270.95|6270.21|6270.21|0
1635174550000|2021-10-25 15:09:10|6269.8|6269.8|6268.14|6268.14|6269.8|6269.8|6268.14|6268.14|0
1635174560000|2021-10-25 15:09:20|6268.11|6268.11|6267.44|6267.44|6268.11|6268.11|6267.44|6267.44|0
1635174570000|2021-10-25 15:09:30|6267.42|6267.42|6266.67|6266.67|6267.42|6267.42|6266.63|6266.63|0
1635174580000|2021-10-25 15:09:40|6266.91|6266.91|6266.9|6266.9|6266.91|6266.91|6266.9|6266.9|0
1635174600000|2021-10-25 15:10:00|6267.13|6267.13|6268.47|6268.47|6268.76|6268.76|6267.13|6267.13|0
1635174610000|2021-10-25 15:10:10|6268.69|6268.69|6268.2|6268.2|6268.69|6268.69|6268.2|6268.2|0
1635174620000|2021-10-25 15:10:20|6268.49|6268.49|6269.14|6269.14|6269.14|6269.14|6268.45|6268.45|0
1635174630000|2021-10-25 15:10:30|6269.38|6269.38|6269.64|6269.64|6269.64|6269.64|6269.36|6269.36|0
1635174640000|2021-10-25 15:10:40|6269.41|6269.41|6269.34|6269.34|6269.63|6269.63|6269.18|6269.18|0
1635174650000|2021-10-25 15:10:50|6269.32|6269.32|6269.8|6269.8|6269.8|6269.8|6269.28|6269.28|0
1635174660000|2021-10-25 15:11:00|6269.52|6269.52|6269.52|6269.52|6269.52|6269.52|6269.23|6269.23|0
1635174670000|2021-10-25 15:11:10|6269.97|6269.97|6271.29|6271.29|6271.29|6271.29|6269.97|6269.97|0
1635174680000|2021-10-25 15:11:20|6271.28|6271.28|6271.28|6271.28|6271.28|6271.28|6271.28|6271.28|0
1635174690000|2021-10-25 15:11:30|6270.48|6270.48|6270.53|6270.53|6270.53|6270.53|6270.48|6270.48|0
1635174700000|2021-10-25 15:11:40|6270.05|6270.05|6269.04|6269.04|6270.05|6270.05|6269.04|6269.04|0
1635174710000|2021-10-25 15:11:50|6269.03|6269.03|6268.81|6268.81|6269.03|6269.03|6268.81|6268.81|0
1635174720000|2021-10-25 15:12:00|6269.1|6269.1|6269.13|6269.13|6269.13|6269.13|6269.1|6269.1|0
1635174730000|2021-10-25 15:12:10|6269.34|6269.34|6270.37|6270.37|6270.37|6270.37|6269.34|6269.34|0
1635174740000|2021-10-25 15:12:20|6271.07|6271.07|6271.55|6271.55|6271.84|6271.84|6271.05|6271.05|0
1635174750000|2021-10-25 15:12:30|6272.13|6272.13|6272.3|6272.3|6272.59|6272.59|6272.11|6272.11|0
1635174760000|2021-10-25 15:12:40|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|0
1635174770000|2021-10-25 15:12:50|6272.28|6272.28|6272.32|6272.32|6272.32|6272.32|6272.28|6272.28|0
1635174780000|2021-10-25 15:13:00|6272.08|6272.08|6272.1|6272.1|6272.32|6272.32|6271.81|6271.81|0
1635174790000|2021-10-25 15:13:10|6271.89|6271.89|6271.65|6271.65|6271.89|6271.89|6271.65|6271.65|0
1635174800000|2021-10-25 15:13:20|6272.1|6272.1|6272.64|6272.64|6272.92|6272.92|6272.1|6272.1|0
1635174810000|2021-10-25 15:13:30|6272.66|6272.66|6272.91|6272.91|6272.91|6272.91|6272.62|6272.62|0
1635174820000|2021-10-25 15:13:40|6273.2|6273.2|6273.37|6273.37|6273.66|6273.66|6273.2|6273.2|0
1635174830000|2021-10-25 15:13:50|6273.58|6273.58|6273.34|6273.34|6273.58|6273.58|6273.34|6273.34|0
1635174840000|2021-10-25 15:14:00|6273.56|6273.56|6273.86|6273.86|6273.86|6273.86|6273.56|6273.56|0
1635174850000|2021-10-25 15:14:10|6273.88|6273.88|6274.13|6274.13|6274.13|6274.13|6273.88|6273.88|0
1635174860000|2021-10-25 15:14:20|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|0
1635174870000|2021-10-25 15:14:30|6274.84|6274.84|6274.86|6274.86|6274.86|6274.86|6274.84|6274.84|0
1635174880000|2021-10-25 15:14:40|6274.88|6274.88|6275.17|6275.17|6275.17|6275.17|6274.88|6274.88|0
1635174890000|2021-10-25 15:14:50|6275.14|6275.14|6275.13|6275.13|6275.14|6275.14|6275.13|6275.13|0
1635174900000|2021-10-25 15:15:00|6275.1|6275.1|6274.83|6274.83|6275.1|6275.1|6274.52|6274.52|0
1635174910000|2021-10-25 15:15:10|6274.54|6274.54|6274.57|6274.57|6274.57|6274.57|6274.54|6274.54|0
1635174930000|2021-10-25 15:15:30|6274.86|6274.86|6275.53|6275.53|6275.53|6275.53|6274.86|6274.86|0
1635174940000|2021-10-25 15:15:40|6275.82|6275.82|6276.8|6276.8|6276.85|6276.85|6275.82|6275.82|0
1635174950000|2021-10-25 15:15:50|6277.01|6277.01|6278.09|6278.09|6278.09|6278.09|6277.01|6277.01|0
1635174960000|2021-10-25 15:16:00|6278.52|6278.52|6278.29|6278.29|6278.52|6278.52|6278.07|6278.07|0
1635174970000|2021-10-25 15:16:10|6278.58|6278.58|6278.86|6278.86|6278.88|6278.88|6278.58|6278.58|0
1635174980000|2021-10-25 15:16:20|6278.29|6278.29|6277.99|6277.99|6278.29|6278.29|6277.77|6277.77|0
1635174990000|2021-10-25 15:16:30|6278.94|6278.94|6280.19|6280.19|6280.19|6280.19|6278.94|6278.94|0
1635175010000|2021-10-25 15:16:50|6280.2|6280.2|6280.2|6280.2|6280.2|6280.2|6280.2|6280.2|0
1635175020000|2021-10-25 15:17:00|6280.49|6280.49|6280.97|6280.97|6281.26|6281.26|6280.49|6280.49|0
1635175030000|2021-10-25 15:17:10|6280.76|6280.76|6280.23|6280.23|6280.76|6280.76|6280.23|6280.23|0
1635175040000|2021-10-25 15:17:20|6280.45|6280.45|6280.45|6280.45|6280.45|6280.45|6280.45|6280.45|0
1635175050000|2021-10-25 15:17:30|6280.74|6280.74|6280.44|6280.44|6280.75|6280.75|6280.44|6280.44|0
1635175060000|2021-10-25 15:17:40|6280.68|6280.68|6282.56|6282.56|6282.56|6282.56|6280.68|6280.68|0
1635175080000|2021-10-25 15:18:00|6283.02|6283.02|6282.94|6282.94|6283.02|6283.02|6282.73|6282.73|0
1635175090000|2021-10-25 15:18:10|6283.23|6283.23|6283.47|6283.47|6283.47|6283.47|6282.6|6282.6|0
1635175100000|2021-10-25 15:18:20|6283.76|6283.76|6283.76|6283.76|6283.76|6283.76|6283.76|6283.76|0
1635175110000|2021-10-25 15:18:30|6283.78|6283.78|6283.3|6283.3|6284.04|6284.04|6283.3|6283.3|0
1635175120000|2021-10-25 15:18:40|6283.28|6283.28|6283.28|6283.28|6283.3|6283.3|6283.28|6283.28|0
1635175130000|2021-10-25 15:18:50|6283.57|6283.57|6283.57|6283.57|6283.57|6283.57|6283.57|6283.57|0
1635175140000|2021-10-25 15:19:00|6283.79|6283.79|6284.79|6284.79|6284.79|6284.79|6283.79|6283.79|0
1635175150000|2021-10-25 15:19:10|6285.01|6285.01|6284.21|6284.21|6285.01|6285.01|6284.21|6284.21|0
1635175160000|2021-10-25 15:19:20|6284.5|6284.5|6284.81|6284.81|6284.81|6284.81|6284.5|6284.5|0
1635175170000|2021-10-25 15:19:30|6284.79|6284.79|6285.51|6285.51|6285.51|6285.51|6284.79|6284.79|0
1635175180000|2021-10-25 15:19:40|6285.55|6285.55|6286.06|6286.06|6286.52|6286.52|6285.54|6285.54|0
1635175190000|2021-10-25 15:19:50|6285.77|6285.77|6285.77|6285.77|6285.77|6285.77|6285.77|6285.77|0
1635175200000|2021-10-25 15:20:00|6286.3|6286.3|6286.03|6286.03|6286.3|6286.3|6286.01|6286.01|0
1635175210000|2021-10-25 15:20:10|6285.79|6285.79|6284.56|6284.56|6286.04|6286.04|6284.56|6284.56|0
1635175220000|2021-10-25 15:20:20|6284.32|6284.32|6285.11|6285.11|6285.11|6285.11|6284.32|6284.32|0
1635175230000|2021-10-25 15:20:30|6284.54|6284.54|6284.81|6284.81|6284.82|6284.82|6284.54|6284.54|0
1635175240000|2021-10-25 15:20:40|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|0
1635175260000|2021-10-25 15:21:00|6283.73|6283.73|6283.73|6283.73|6283.73|6283.73|6283.73|6283.73|0
1635175270000|2021-10-25 15:21:10|6283.96|6283.96|6284.25|6284.25|6284.25|6284.25|6283.96|6283.96|0
1635175280000|2021-10-25 15:21:20|6283.96|6283.96|6284.25|6284.25|6284.25|6284.25|6283.96|6283.96|0
1635175290000|2021-10-25 15:21:30|6284.49|6284.49|6284.24|6284.24|6284.49|6284.49|6284.24|6284.24|0
1635175300000|2021-10-25 15:21:40|6283.95|6283.95|6284.52|6284.52|6284.52|6284.52|6283.95|6283.95|0
1635175310000|2021-10-25 15:21:50|6284.54|6284.54|6285.23|6285.23|6285.23|6285.23|6284.54|6284.54|0
1635175320000|2021-10-25 15:22:00|6284.75|6284.75|6284.75|6284.75|6284.75|6284.75|6284.75|6284.75|0
1635175330000|2021-10-25 15:22:10|6284.46|6284.46|6284.94|6284.94|6285.23|6285.23|6284.46|6284.46|0
1635175340000|2021-10-25 15:22:20|6285.23|6285.23|6285.25|6285.25|6285.26|6285.26|6285.23|6285.23|0
1635175350000|2021-10-25 15:22:30|6285.46|6285.46|6285.75|6285.75|6285.76|6285.76|6285.46|6285.46|0
1635175360000|2021-10-25 15:22:40|6285.99|6285.99|6285.77|6285.77|6285.99|6285.99|6285.77|6285.77|0
1635175370000|2021-10-25 15:22:50|6285.76|6285.76|6286.43|6286.43|6286.44|6286.44|6285.76|6285.76|0
1635175400000|2021-10-25 15:23:20|6286.72|6286.72|6285.9|6285.9|6286.72|6286.72|6285.9|6285.9|0
1635175410000|2021-10-25 15:23:30|6286.19|6286.19|6285.47|6285.47|6286.19|6286.19|6285.18|6285.18|0
1635175420000|2021-10-25 15:23:40|6285.18|6285.18|6285.22|6285.22|6285.47|6285.47|6285.18|6285.18|0
1635175430000|2021-10-25 15:23:50|6285.65|6285.65|6286.14|6286.14|6286.18|6286.18|6285.65|6285.65|0
1635175440000|2021-10-25 15:24:00|6286.43|6286.43|6285.6|6285.6|6286.43|6286.43|6285.6|6285.6|0
1635175450000|2021-10-25 15:24:10|6285.55|6285.55|6285.32|6285.32|6285.79|6285.79|6285.1|6285.1|0
1635175460000|2021-10-25 15:24:20|6285.1|6285.1|6284.86|6284.86|6285.1|6285.1|6284.57|6284.57|0
1635175470000|2021-10-25 15:24:30|6284.57|6284.57|6284.14|6284.14|6284.57|6284.57|6284.13|6284.13|0
1635175480000|2021-10-25 15:24:40|6284.35|6284.35|6284.27|6284.27|6284.35|6284.35|6284.27|6284.27|0
1635175490000|2021-10-25 15:24:50|6284.05|6284.05|6284.6|6284.6|6284.6|6284.6|6284.05|6284.05|0
1635175500000|2021-10-25 15:25:00|6284.62|6284.62|6282.15|6282.15|6284.62|6284.62|6282.15|6282.15|0
1635175510000|2021-10-25 15:25:10|6282.19|6282.19|6281.68|6281.68|6282.43|6282.43|6281.68|6281.68|0
1635175530000|2021-10-25 15:25:30|6281.47|6281.47|6280.71|6280.71|6281.47|6281.47|6280.71|6280.71|0
1635175540000|2021-10-25 15:25:40|6280.7|6280.7|6281.99|6281.99|6281.99|6281.99|6280.7|6280.7|0
1635175550000|2021-10-25 15:25:50|6282.28|6282.28|6282.5|6282.5|6282.5|6282.5|6282.28|6282.28|0
1635175560000|2021-10-25 15:26:00|6282.52|6282.52|6280.55|6280.55|6282.75|6282.75|6280.55|6280.55|0
1635175570000|2021-10-25 15:26:10|6280.84|6280.84|6280.76|6280.76|6281.05|6281.05|6280.76|6280.76|0
1635175590000|2021-10-25 15:26:30|6280.75|6280.75|6280.97|6280.97|6280.97|6280.97|6280.73|6280.73|0
1635175600000|2021-10-25 15:26:40|6281.26|6281.26|6281.78|6281.78|6281.78|6281.78|6281.26|6281.26|0
1635175610000|2021-10-25 15:26:50|6281.55|6281.55|6281.28|6281.28|6281.56|6281.56|6281.28|6281.28|0
1635175620000|2021-10-25 15:27:00|6281.07|6281.07|6278.82|6278.82|6281.07|6281.07|6278.81|6278.81|0
1635175630000|2021-10-25 15:27:10|6279.11|6279.11|6278.85|6278.85|6279.11|6279.11|6278.56|6278.56|0
1635175640000|2021-10-25 15:27:20|6279.09|6279.09|6279.38|6279.38|6279.38|6279.38|6279.09|6279.09|0
1635175650000|2021-10-25 15:27:30|6279.83|6279.83|6280.63|6280.63|6280.63|6280.63|6279.83|6279.83|0
1635175660000|2021-10-25 15:27:40|6281.06|6281.06|6281.35|6281.35|6281.64|6281.64|6281.06|6281.06|0
1635175670000|2021-10-25 15:27:50|6281.8|6281.8|6281.8|6281.8|6281.8|6281.8|6281.8|6281.8|0
1635175680000|2021-10-25 15:28:00|6281.57|6281.57|6281.58|6281.58|6281.8|6281.8|6281.57|6281.57|0
1635175690000|2021-10-25 15:28:10|6281.6|6281.6|6281.91|6281.91|6282.08|6282.08|6281.6|6281.6|0
1635175700000|2021-10-25 15:28:20|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|6282.15|0
1635175710000|2021-10-25 15:28:30|6282.82|6282.82|6283.61|6283.61|6283.61|6283.61|6282.8|6282.8|0
1635175720000|2021-10-25 15:28:40|6283.85|6283.85|6283.84|6283.84|6283.85|6283.85|6283.84|6283.84|0
1635175730000|2021-10-25 15:28:50|6284.29|6284.29|6284.52|6284.52|6284.75|6284.75|6284.29|6284.29|0
1635175740000|2021-10-25 15:29:00|6284.76|6284.76|6285.82|6285.82|6285.82|6285.82|6284.76|6284.76|0
1635175750000|2021-10-25 15:29:10|6285.53|6285.53|6286.29|6286.29|6286.29|6286.29|6285.53|6285.53|0
1635175760000|2021-10-25 15:29:20|6286.05|6286.05|6286.24|6286.24|6286.52|6286.52|6286.05|6286.05|0
1635175770000|2021-10-25 15:29:30|6286.26|6286.26|6286.55|6286.55|6286.79|6286.79|6286.26|6286.26|0
1635175780000|2021-10-25 15:29:40|6286.58|6286.58|6286.27|6286.27|6286.58|6286.58|6286.26|6286.26|0
1635175790000|2021-10-25 15:29:50|6286.31|6286.31|6287.31|6287.31|6287.31|6287.31|6286.31|6286.31|0
1635232500000|2021-10-26 07:15:00|6267.88|6267.88|6267.01|6267.01|6268.45|6268.45|6265.57|6265.57|0
1635232510000|2021-10-26 07:15:10|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|0
1635232520000|2021-10-26 07:15:20|6264.54|6264.54|6263.06|6263.06|6264.54|6264.54|6262.77|6262.77|0
1635232530000|2021-10-26 07:15:30|6262.77|6262.77|6263.83|6263.83|6263.83|6263.83|6262.77|6262.77|0
1635232540000|2021-10-26 07:15:40|6262.96|6262.96|6261.2|6261.2|6262.96|6262.96|6261.2|6261.2|0
1635232550000|2021-10-26 07:15:50|6260.24|6260.24|6260.19|6260.19|6260.24|6260.24|6260.19|6260.19|0
1635232560000|2021-10-26 07:16:00|6259.04|6259.04|6259.04|6259.04|6259.04|6259.04|6259.04|6259.04|0
1635232570000|2021-10-26 07:16:10|6259.62|6259.62|6260.38|6260.38|6260.38|6260.38|6259.33|6259.33|0
1635232580000|2021-10-26 07:16:20|6260.67|6260.67|6259.84|6259.84|6260.96|6260.96|6259.55|6259.55|0
1635232590000|2021-10-26 07:16:30|6260.41|6260.41|6260.41|6260.41|6260.41|6260.41|6260.41|6260.41|0
1635232600000|2021-10-26 07:16:40|6259.84|6259.84|6260.68|6260.68|6260.68|6260.68|6259.44|6259.44|0
1635232610000|2021-10-26 07:16:50|6260.11|6260.11|6259.82|6259.82|6260.11|6260.11|6259.82|6259.82|0
1635232620000|2021-10-26 07:17:00|6259.58|6259.58|6259.87|6259.87|6259.92|6259.92|6259.58|6259.58|0
1635232630000|2021-10-26 07:17:10|6258.1|6258.1|6257.37|6257.37|6258.1|6258.1|6257.37|6257.37|0
1635232640000|2021-10-26 07:17:20|6257.35|6257.35|6258.36|6258.36|6258.36|6258.36|6257.35|6257.35|0
1635232650000|2021-10-26 07:17:30|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|0
1635232660000|2021-10-26 07:17:40|6257.73|6257.73|6258.3|6258.3|6258.3|6258.3|6257.73|6257.73|0
1635232670000|2021-10-26 07:17:50|6257.73|6257.73|6256.98|6256.98|6257.73|6257.73|6256.98|6256.98|0
1635232680000|2021-10-26 07:18:00|6256.51|6256.51|6254.76|6254.76|6256.51|6256.51|6254.76|6254.76|0
1635232690000|2021-10-26 07:18:10|6254.54|6254.54|6252.97|6252.97|6254.54|6254.54|6252.97|6252.97|0
1635232700000|2021-10-26 07:18:20|6253.18|6253.18|6257.68|6257.68|6257.68|6257.68|6253.18|6253.18|0
1635232710000|2021-10-26 07:18:30|6257.96|6257.96|6257.96|6257.96|6257.96|6257.96|6257.96|6257.96|0
1635232730000|2021-10-26 07:18:50|6257.39|6257.39|6257.68|6257.68|6257.68|6257.68|6257.39|6257.39|0
1635232740000|2021-10-26 07:19:00|6258.83|6258.83|6258.54|6258.54|6258.83|6258.83|6258.54|6258.54|0
1635232750000|2021-10-26 07:19:10|6258.83|6258.83|6260.2|6260.2|6260.2|6260.2|6258.83|6258.83|0
1635232760000|2021-10-26 07:19:20|6260.25|6260.25|6258.96|6258.96|6260.25|6260.25|6258.96|6258.96|0
1635232770000|2021-10-26 07:19:30|6258.01|6258.01|6258.25|6258.25|6258.25|6258.25|6258.01|6258.01|0
1635232780000|2021-10-26 07:19:40|6258.21|6258.21|6258.17|6258.17|6258.21|6258.21|6258.17|6258.17|0
1635232790000|2021-10-26 07:19:50|6256.23|6256.23|6255.73|6255.73|6256.23|6256.23|6255.73|6255.73|0
1635232800000|2021-10-26 07:20:00|6255.25|6255.25|6255.25|6255.25|6255.25|6255.25|6255.25|6255.25|0
1635232820000|2021-10-26 07:20:20|6254.67|6254.67|6249.49|6249.49|6254.67|6254.67|6249.49|6249.49|0
1635232830000|2021-10-26 07:20:30|6250.13|6250.13|6250.35|6250.35|6250.64|6250.64|6250.13|6250.13|0
1635232840000|2021-10-26 07:20:40|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|0
1635232850000|2021-10-26 07:20:50|6250.75|6250.75|6249.08|6249.08|6250.75|6250.75|6249.08|6249.08|0
1635232860000|2021-10-26 07:21:00|6249.42|6249.42|6248.79|6248.79|6249.42|6249.42|6248.55|6248.55|0
1635232870000|2021-10-26 07:21:10|6249.08|6249.08|6249.49|6249.49|6249.49|6249.49|6248.84|6248.84|0
1635232880000|2021-10-26 07:21:20|6249.2|6249.2|6249.49|6249.49|6249.49|6249.49|6249.2|6249.2|0
1635232890000|2021-10-26 07:21:30|6249.92|6249.92|6252.15|6252.15|6252.15|6252.15|6249.92|6249.92|0
1635232900000|2021-10-26 07:21:40|6251.86|6251.86|6249.65|6249.65|6251.86|6251.86|6249.65|6249.65|0
1635232910000|2021-10-26 07:21:50|6249.68|6249.68|6251.28|6251.28|6251.28|6251.28|6249.68|6249.68|0
1635232930000|2021-10-26 07:22:10|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|0
1635232940000|2021-10-26 07:22:20|6252.16|6252.16|6255.57|6255.57|6255.57|6255.57|6252.16|6252.16|0
1635232950000|2021-10-26 07:22:30|6256.44|6256.44|6256.15|6256.15|6256.44|6256.44|6256.15|6256.15|0
1635232960000|2021-10-26 07:22:40|6255.57|6255.57|6257.96|6257.96|6257.96|6257.96|6255.57|6255.57|0
1635232980000|2021-10-26 07:23:00|6258.54|6258.54|6260.25|6260.25|6260.25|6260.25|6258.54|6258.54|0
1635232990000|2021-10-26 07:23:10|6261.89|6261.89|6261.17|6261.17|6261.89|6261.89|6260.74|6260.74|0
1635233000000|2021-10-26 07:23:20|6262.03|6262.03|6262.03|6262.03|6262.03|6262.03|6262.03|6262.03|0
1635233010000|2021-10-26 07:23:30|6262.61|6262.61|6262.61|6262.61|6262.61|6262.61|6262.61|6262.61|0
1635233020000|2021-10-26 07:23:40|6261.74|6261.74|6261.74|6261.74|6262.03|6262.03|6261.74|6261.74|0
1635233030000|2021-10-26 07:23:50|6261.46|6261.46|6261.46|6261.46|6261.51|6261.51|6261.22|6261.22|0
1635233050000|2021-10-26 07:24:10|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|0
1635233060000|2021-10-26 07:24:20|6261.96|6261.96|6261.67|6261.67|6261.96|6261.96|6261.67|6261.67|0
1635233070000|2021-10-26 07:24:30|6261.69|6261.69|6262.12|6262.12|6262.12|6262.12|6261.69|6261.69|0
1635233080000|2021-10-26 07:24:40|6261.83|6261.83|6262.69|6262.69|6262.69|6262.69|6261.4|6261.4|0
1635233100000|2021-10-26 07:25:00|6262.65|6262.65|6261.94|6261.94|6262.65|6262.65|6261.73|6261.73|0
1635233110000|2021-10-26 07:25:10|6263.16|6263.16|6264.28|6264.28|6264.28|6264.28|6263.16|6263.16|0
1635233120000|2021-10-26 07:25:20|6264.86|6264.86|6263.33|6263.33|6264.86|6264.86|6263.33|6263.33|0
1635233130000|2021-10-26 07:25:30|6262.25|6262.25|6262.35|6262.35|6262.35|6262.35|6262.25|6262.25|0
1635233140000|2021-10-26 07:25:40|6263|6263|6263|6263|6263|6263|6263|6263|0
1635233150000|2021-10-26 07:25:50|6263.29|6263.29|6263.05|6263.05|6263.29|6263.29|6263.05|6263.05|0
1635233160000|2021-10-26 07:26:00|6262.52|6262.52|6261.01|6261.01|6262.52|6262.52|6261.01|6261.01|0
1635233170000|2021-10-26 07:26:10|6260.98|6260.98|6258.63|6258.63|6260.98|6260.98|6258.63|6258.63|0
1635233180000|2021-10-26 07:26:20|6258.85|6258.85|6258.71|6258.71|6258.85|6258.85|6258.71|6258.71|0
1635233190000|2021-10-26 07:26:30|6257.78|6257.78|6258.19|6258.19|6258.19|6258.19|6257.49|6257.49|0
1635233200000|2021-10-26 07:26:40|6258.42|6258.42|6258.64|6258.64|6258.64|6258.64|6258.42|6258.42|0
1635233210000|2021-10-26 07:26:50|6259.09|6259.09|6257.37|6257.37|6259.96|6259.96|6257.37|6257.37|0
1635233220000|2021-10-26 07:27:00|6258.47|6258.47|6258.47|6258.47|6258.47|6258.47|6258.47|6258.47|0
1635233230000|2021-10-26 07:27:10|6258.76|6258.76|6259.67|6259.67|6260.54|6260.54|6258.76|6258.76|0
1635233240000|2021-10-26 07:27:20|6257.57|6257.57|6258.03|6258.03|6258.03|6258.03|6257.45|6257.45|0
1635233250000|2021-10-26 07:27:30|6259.22|6259.22|6258.98|6258.98|6259.22|6259.22|6258.98|6258.98|0
1635233260000|2021-10-26 07:27:40|6259.46|6259.46|6260.32|6260.32|6260.78|6260.78|6259.46|6259.46|0
1635233270000|2021-10-26 07:27:50|6260.64|6260.64|6260.85|6260.85|6260.85|6260.85|6260.64|6260.64|0
1635233280000|2021-10-26 07:28:00|6259.73|6259.73|6260.6|6260.6|6260.6|6260.6|6259.73|6259.73|0
1635233290000|2021-10-26 07:28:10|6260.31|6260.31|6260.07|6260.07|6260.31|6260.31|6260.07|6260.07|0
1635233300000|2021-10-26 07:28:20|6259.2|6259.2|6259.73|6259.73|6259.73|6259.73|6259.2|6259.2|0
1635233330000|2021-10-26 07:28:50|6258.96|6258.96|6258.32|6258.32|6258.96|6258.96|6258.32|6258.32|0
1635233340000|2021-10-26 07:29:00|6257.74|6257.74|6258.89|6258.89|6259.47|6259.47|6257.74|6257.74|0
1635233350000|2021-10-26 07:29:10|6259.47|6259.47|6259.25|6259.25|6259.47|6259.47|6259.25|6259.25|0
1635233380000|2021-10-26 07:29:40|6259.04|6259.04|6258.94|6258.94|6259.51|6259.51|6258.94|6258.94|0
1635233390000|2021-10-26 07:29:50|6259.51|6259.51|6259.49|6259.49|6259.51|6259.51|6259.49|6259.49|0
1635233400000|2021-10-26 07:30:00|6258.7|6258.7|6258.41|6258.41|6258.7|6258.7|6258.41|6258.41|0
1635233410000|2021-10-26 07:30:10|6258.17|6258.17|6258.17|6258.17|6258.17|6258.17|6258.17|6258.17|0
1635233420000|2021-10-26 07:30:20|6257.93|6257.93|6256.59|6256.59|6257.93|6257.93|6256.59|6256.59|0
1635233430000|2021-10-26 07:30:30|6256.8|6256.8|6255.94|6255.94|6256.8|6256.8|6255.94|6255.94|0
1635233440000|2021-10-26 07:30:40|6256.16|6256.16|6256.16|6256.16|6256.16|6256.16|6256.16|6256.16|0
1635233450000|2021-10-26 07:30:50|6255.87|6255.87|6256.23|6256.23|6256.23|6256.23|6255.87|6255.87|0
1635233460000|2021-10-26 07:31:00|6256.52|6256.52|6257.24|6257.24|6257.24|6257.24|6256.52|6256.52|0
1635233470000|2021-10-26 07:31:10|6257.53|6257.53|6257.59|6257.59|6257.59|6257.59|6257.53|6257.53|0
1635233510000|2021-10-26 07:31:50|6257.01|6257.01|6257|6257|6257.01|6257.01|6256.96|6256.96|0
1635233520000|2021-10-26 07:32:00|6257.28|6257.28|6258.05|6258.05|6258.05|6258.05|6257.28|6257.28|0
1635233530000|2021-10-26 07:32:10|6257.83|6257.83|6258.72|6258.72|6258.72|6258.72|6257.83|6257.83|0
1635233550000|2021-10-26 07:32:30|6258.48|6258.48|6259.92|6259.92|6259.92|6259.92|6258.48|6258.48|0
1635233560000|2021-10-26 07:32:40|6260.79|6260.79|6260.35|6260.35|6260.79|6260.79|6260.35|6260.35|0
1635233580000|2021-10-26 07:33:00|6260.14|6260.14|6259.71|6259.71|6260.14|6260.14|6259.71|6259.71|0
1635233590000|2021-10-26 07:33:10|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|0
1635233600000|2021-10-26 07:33:20|6260.53|6260.53|6259.66|6259.66|6260.53|6260.53|6259.66|6259.66|0
1635233610000|2021-10-26 07:33:30|6258.71|6258.71|6257.63|6257.63|6258.71|6258.71|6257.63|6257.63|0
1635233620000|2021-10-26 07:33:40|6256.68|6256.68|6255.45|6255.45|6256.68|6256.68|6255.45|6255.45|0
1635233630000|2021-10-26 07:33:50|6255.44|6255.44|6255.4|6255.4|6255.44|6255.44|6255.4|6255.4|0
1635233640000|2021-10-26 07:34:00|6255.83|6255.83|6256.62|6256.62|6257.12|6257.12|6255.83|6255.83|0
1635233650000|2021-10-26 07:34:10|6256.33|6256.33|6256.62|6256.62|6256.62|6256.62|6256.33|6256.33|0
1635233670000|2021-10-26 07:34:30|6257.33|6257.33|6258.2|6258.2|6258.2|6258.2|6257.33|6257.33|0
1635233680000|2021-10-26 07:34:40|6258.44|6258.44|6258.44|6258.44|6258.44|6258.44|6258.44|6258.44|0
1635233700000|2021-10-26 07:35:00|6257.86|6257.86|6257.86|6257.86|6257.86|6257.86|6257.86|6257.86|0
1635233710000|2021-10-26 07:35:10|6258.15|6258.15|6257.86|6257.86|6258.15|6258.15|6257.86|6257.86|0
1635233720000|2021-10-26 07:35:20|6257.38|6257.38|6257.38|6257.38|6257.38|6257.38|6257.38|6257.38|0
1635233730000|2021-10-26 07:35:30|6256.91|6256.91|6254.9|6254.9|6256.91|6256.91|6254.9|6254.9|0
1635233740000|2021-10-26 07:35:40|6255.19|6255.19|6255.19|6255.19|6255.19|6255.19|6255.19|6255.19|0
1635233750000|2021-10-26 07:35:50|6255.48|6255.48|6253.58|6253.58|6255.48|6255.48|6253.58|6253.58|0
1635233760000|2021-10-26 07:36:00|6252.57|6252.57|6252.05|6252.05|6252.57|6252.57|6252.05|6252.05|0
1635233790000|2021-10-26 07:36:30|6251.76|6251.76|6251.76|6251.76|6251.76|6251.76|6251.76|6251.76|0
1635233800000|2021-10-26 07:36:40|6251.81|6251.81|6250.92|6250.92|6251.81|6251.81|6250.92|6250.92|0
1635233810000|2021-10-26 07:36:50|6249.97|6249.97|6248.67|6248.67|6250.19|6250.19|6248.46|6248.46|0
1635233820000|2021-10-26 07:37:00|6248.89|6248.89|6245.98|6245.98|6248.89|6248.89|6245.98|6245.98|0
1635233830000|2021-10-26 07:37:10|6245.4|6245.4|6245.33|6245.33|6245.91|6245.91|6245.33|6245.33|0
1635233840000|2021-10-26 07:37:20|6245.55|6245.55|6245.55|6245.55|6246.39|6246.39|6245.5|6245.5|0
1635233870000|2021-10-26 07:37:50|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|0
1635233880000|2021-10-26 07:38:00|6243.58|6243.58|6244.12|6244.12|6244.16|6244.16|6243.58|6243.58|0
1635233900000|2021-10-26 07:38:20|6244.13|6244.13|6244.13|6244.13|6244.13|6244.13|6244.13|6244.13|0
1635233910000|2021-10-26 07:38:30|6243.66|6243.66|6241.87|6241.87|6244.09|6244.09|6241.87|6241.87|0
1635233920000|2021-10-26 07:38:40|6241.85|6241.85|6242.36|6242.36|6242.36|6242.36|6241.85|6241.85|0
1635233930000|2021-10-26 07:38:50|6242.3|6242.3|6242.32|6242.32|6242.51|6242.51|6242.3|6242.3|0
1635233940000|2021-10-26 07:39:00|6242.11|6242.11|6242.38|6242.38|6242.54|6242.54|6242.11|6242.11|0
1635233950000|2021-10-26 07:39:10|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|0
1635233960000|2021-10-26 07:39:20|6243.1|6243.1|6241.87|6241.87|6243.1|6243.1|6241.87|6241.87|0
1635233970000|2021-10-26 07:39:30|6242.74|6242.74|6241.53|6241.53|6244.54|6244.54|6241.29|6241.29|0
1635233980000|2021-10-26 07:39:40|6241.75|6241.75|6243.11|6243.11|6243.11|6243.11|6241.75|6241.75|0
1635233990000|2021-10-26 07:39:50|6243.4|6243.4|6245.57|6245.57|6246|6246|6243.4|6243.4|0
1635234000000|2021-10-26 07:40:00|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|0
1635234010000|2021-10-26 07:40:10|6246.43|6246.43|6246.14|6246.14|6246.43|6246.43|6246.14|6246.14|0
1635234020000|2021-10-26 07:40:20|6246.07|6246.07|6246.08|6246.08|6246.08|6246.08|6246.07|6246.07|0
1635234030000|2021-10-26 07:40:30|6247.27|6247.27|6249.02|6249.02|6249.45|6249.45|6247.27|6247.27|0
1635234040000|2021-10-26 07:40:40|6249.45|6249.45|6250.4|6250.4|6250.61|6250.61|6249.45|6249.45|0
1635234050000|2021-10-26 07:40:50|6251.55|6251.55|6252.03|6252.03|6252.24|6252.24|6251.55|6251.55|0
1635234060000|2021-10-26 07:41:00|6250.58|6250.58|6251.04|6251.04|6251.04|6251.04|6250.58|6250.58|0
1635234070000|2021-10-26 07:41:10|6250.8|6250.8|6251.65|6251.65|6251.65|6251.65|6250.8|6250.8|0
1635234080000|2021-10-26 07:41:20|6251.94|6251.94|6251.89|6251.89|6251.94|6251.94|6251.87|6251.87|0
1635234090000|2021-10-26 07:41:30|6251.86|6251.86|6252.5|6252.5|6253.13|6253.13|6251.86|6251.86|0
1635234100000|2021-10-26 07:41:40|6253|6253|6251.17|6251.17|6253|6253|6250.83|6250.83|0
1635234110000|2021-10-26 07:41:50|6251.22|6251.22|6251.51|6251.51|6251.51|6251.51|6251.22|6251.22|0
1635234120000|2021-10-26 07:42:00|6251.74|6251.74|6251.74|6251.74|6251.74|6251.74|6251.74|6251.74|0
1635234130000|2021-10-26 07:42:10|6250.21|6250.21|6249.71|6249.71|6250.21|6250.21|6249.71|6249.71|0
1635234140000|2021-10-26 07:42:20|6250.19|6250.19|6249.11|6249.11|6250.26|6250.26|6249.11|6249.11|0
1635234150000|2021-10-26 07:42:30|6249.4|6249.4|6248.8|6248.8|6249.4|6249.4|6248.8|6248.8|0
1635234160000|2021-10-26 07:42:40|6249.23|6249.23|6248.11|6248.11|6249.23|6249.23|6248.06|6248.06|0
1635234170000|2021-10-26 07:42:50|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|0
1635234180000|2021-10-26 07:43:00|6248.13|6248.13|6248.85|6248.85|6248.85|6248.85|6247.91|6247.91|0
1635234190000|2021-10-26 07:43:10|6248.61|6248.61|6248.61|6248.61|6248.61|6248.61|6248.61|6248.61|0
1635234200000|2021-10-26 07:43:20|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1635234210000|2021-10-26 07:43:30|6247.49|6247.49|6245.61|6245.61|6247.49|6247.49|6245.61|6245.61|0
1635234220000|2021-10-26 07:43:40|6245.43|6245.43|6245.43|6245.43|6245.43|6245.43|6245.43|6245.43|0
1635234240000|2021-10-26 07:44:00|6245.45|6245.45|6246.1|6246.1|6246.1|6246.1|6245.45|6245.45|0
1635234250000|2021-10-26 07:44:10|6247.34|6247.34|6246.81|6246.81|6247.34|6247.34|6246.1|6246.1|0
1635234260000|2021-10-26 07:44:20|6247.1|6247.1|6249.31|6249.31|6250.03|6250.03|6247.1|6247.1|0
1635234270000|2021-10-26 07:44:30|6248.45|6248.45|6249.19|6249.19|6249.19|6249.19|6247.76|6247.76|0
1635234280000|2021-10-26 07:44:40|6248.76|6248.76|6249.48|6249.48|6249.98|6249.98|6248.76|6248.76|0
1635234290000|2021-10-26 07:44:50|6249.69|6249.69|6249.69|6249.69|6249.69|6249.69|6249.69|6249.69|0
1635234300000|2021-10-26 07:45:00|6249.98|6249.98|6248.97|6248.97|6249.98|6249.98|6248.97|6248.97|0
1635234310000|2021-10-26 07:45:10|6248.5|6248.5|6249.19|6249.19|6249.19|6249.19|6248.5|6248.5|0
1635234320000|2021-10-26 07:45:20|6250.46|6250.46|6250.89|6250.89|6250.89|6250.89|6250.46|6250.46|0
1635234330000|2021-10-26 07:45:30|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|0
1635234340000|2021-10-26 07:45:40|6251.42|6251.42|6251.85|6251.85|6251.85|6251.85|6251.42|6251.42|0
1635234350000|2021-10-26 07:45:50|6252.28|6252.28|6253.51|6253.51|6253.51|6253.51|6252.28|6252.28|0
1635234360000|2021-10-26 07:46:00|6253.27|6253.27|6252.84|6252.84|6253.27|6253.27|6252.84|6252.84|0
1635234370000|2021-10-26 07:46:10|6253.42|6253.42|6252.04|6252.04|6253.42|6253.42|6252.04|6252.04|0
1635234380000|2021-10-26 07:46:20|6249.93|6249.93|6249.93|6249.93|6249.93|6249.93|6249.93|6249.93|0
1635234390000|2021-10-26 07:46:30|6250.4|6250.4|6250.93|6250.93|6250.93|6250.93|6250.4|6250.4|0
1635234400000|2021-10-26 07:46:40|6250.69|6250.69|6250.26|6250.26|6250.69|6250.69|6250.26|6250.26|0
1635234410000|2021-10-26 07:46:50|6249.79|6249.79|6249.36|6249.36|6249.79|6249.79|6249.36|6249.36|0
1635234420000|2021-10-26 07:47:00|6248.88|6248.88|6248.01|6248.01|6248.88|6248.88|6248.01|6248.01|0
1635234430000|2021-10-26 07:47:10|6247.13|6247.13|6247.14|6247.14|6247.14|6247.14|6247.13|6247.13|0
1635234440000|2021-10-26 07:47:20|6247.65|6247.65|6247.94|6247.94|6247.96|6247.96|6247.65|6247.65|0
1635234460000|2021-10-26 07:47:40|6248.06|6248.06|6248.59|6248.59|6249.06|6249.06|6248.06|6248.06|0
1635234470000|2021-10-26 07:47:50|6248.87|6248.87|6248.3|6248.3|6248.87|6248.87|6248.3|6248.3|0
1635234480000|2021-10-26 07:48:00|6248.87|6248.87|6249.09|6249.09|6250.31|6250.31|6248.87|6248.87|0
1635234490000|2021-10-26 07:48:10|6249.33|6249.33|6249.62|6249.62|6249.62|6249.62|6249.33|6249.33|0
1635234510000|2021-10-26 07:48:30|6249.33|6249.33|6249.23|6249.23|6250|6250|6249.23|6249.23|0
1635234520000|2021-10-26 07:48:40|6248.94|6248.94|6248.73|6248.73|6248.94|6248.94|6248.73|6248.73|0
1635234540000|2021-10-26 07:49:00|6249.83|6249.83|6250.41|6250.41|6250.41|6250.41|6249.83|6249.83|0
1635234550000|2021-10-26 07:49:10|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|0
1635234560000|2021-10-26 07:49:20|6249.59|6249.59|6249.09|6249.09|6249.59|6249.59|6248.8|6248.8|0
1635234570000|2021-10-26 07:49:30|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|0
1635234580000|2021-10-26 07:49:40|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|0
1635234590000|2021-10-26 07:49:50|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|0
1635234600000|2021-10-26 07:50:00|6248.06|6248.06|6248.06|6248.06|6248.06|6248.06|6248.06|6248.06|0
1635234610000|2021-10-26 07:50:10|6246.98|6246.98|6246.19|6246.19|6246.98|6246.98|6246.19|6246.19|0
1635234620000|2021-10-26 07:50:20|6245.66|6245.66|6245.21|6245.21|6245.66|6245.66|6244.73|6244.73|0
1635234630000|2021-10-26 07:50:30|6246.24|6246.24|6246.53|6246.53|6246.53|6246.53|6246.24|6246.24|0
1635234640000|2021-10-26 07:50:40|6246.74|6246.74|6247.68|6247.68|6247.68|6247.68|6246.74|6246.74|0
1635234650000|2021-10-26 07:50:50|6247.72|6247.72|6247.96|6247.96|6247.96|6247.96|6247.2|6247.2|0
1635234660000|2021-10-26 07:51:00|6247.43|6247.43|6247.43|6247.43|6247.43|6247.43|6247.43|6247.43|0
1635234670000|2021-10-26 07:51:10|6246.96|6246.96|6246.5|6246.5|6247.56|6247.56|6246.5|6246.5|0
1635234680000|2021-10-26 07:51:20|6245.93|6245.93|6246.98|6246.98|6246.98|6246.98|6245.93|6245.93|0
1635234690000|2021-10-26 07:51:30|6247.84|6247.84|6249.11|6249.11|6249.11|6249.11|6247.84|6247.84|0
1635234700000|2021-10-26 07:51:40|6248.68|6248.68|6248.49|6248.49|6248.68|6248.68|6247.73|6247.73|0
1635234720000|2021-10-26 07:52:00|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|0
1635234740000|2021-10-26 07:52:20|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|0
1635234750000|2021-10-26 07:52:30|6248.42|6248.42|6247.99|6247.99|6248.42|6248.42|6247.99|6247.99|0
1635234760000|2021-10-26 07:52:40|6247.7|6247.7|6247.99|6247.99|6247.99|6247.99|6247.7|6247.7|0
1635234770000|2021-10-26 07:52:50|6248.27|6248.27|6248.11|6248.11|6248.56|6248.56|6248.11|6248.11|0
1635234780000|2021-10-26 07:53:00|6248.19|6248.19|6247.61|6247.61|6248.19|6248.19|6247.61|6247.61|0
1635234790000|2021-10-26 07:53:10|6247.9|6247.9|6247.72|6247.72|6248.41|6248.41|6247.72|6247.72|0
1635234800000|2021-10-26 07:53:20|6247.66|6247.66|6247.66|6247.66|6247.74|6247.74|6247.66|6247.66|0
1635234810000|2021-10-26 07:53:30|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|0
1635234830000|2021-10-26 07:53:50|6246.87|6246.87|6246|6246|6246.87|6246.87|6246|6246|0
1635234840000|2021-10-26 07:54:00|6245.42|6245.42|6245.21|6245.21|6245.42|6245.42|6245.21|6245.21|0
1635234850000|2021-10-26 07:54:10|6245.44|6245.44|6242.62|6242.62|6245.44|6245.44|6242.62|6242.62|0
1635234860000|2021-10-26 07:54:20|6242.14|6242.14|6239.02|6239.02|6242.14|6242.14|6239.02|6239.02|0
1635234870000|2021-10-26 07:54:30|6238.3|6238.3|6238.01|6238.01|6238.3|6238.3|6238.01|6238.01|0
1635234880000|2021-10-26 07:54:40|6238.03|6238.03|6237.82|6237.82|6238.03|6238.03|6237.82|6237.82|0
1635234890000|2021-10-26 07:54:50|6237.39|6237.39|6237.63|6237.63|6237.63|6237.63|6237.39|6237.39|0
1635234900000|2021-10-26 07:55:00|6237.05|6237.05|6237.77|6237.77|6238.06|6238.06|6236.76|6236.76|0
1635234910000|2021-10-26 07:55:10|6238.01|6238.01|6238.01|6238.01|6238.53|6238.53|6237.95|6237.95|0
1635234920000|2021-10-26 07:55:20|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|0
1635234930000|2021-10-26 07:55:30|6238.46|6238.46|6239.97|6239.97|6240.18|6240.18|6238.46|6238.46|0
1635234940000|2021-10-26 07:55:40|6239.49|6239.49|6240.64|6240.64|6240.64|6240.64|6239.49|6239.49|0
1635234950000|2021-10-26 07:55:50|6240.4|6240.4|6240.4|6240.4|6240.4|6240.4|6240.4|6240.4|0
1635234960000|2021-10-26 07:56:00|6240.69|6240.69|6241.26|6241.26|6241.26|6241.26|6240.69|6240.69|0
1635234970000|2021-10-26 07:56:10|6241.23|6241.23|6241.23|6241.23|6241.23|6241.23|6241.23|6241.23|0
1635234980000|2021-10-26 07:56:20|6240.99|6240.99|6240.65|6240.65|6241.28|6241.28|6240.41|6240.41|0
1635235000000|2021-10-26 07:56:40|6240.41|6240.41|6240.41|6240.41|6240.41|6240.41|6240.41|6240.41|0
1635235020000|2021-10-26 07:57:00|6240.7|6240.7|6241.94|6241.94|6241.94|6241.94|6240.7|6240.7|0
1635235030000|2021-10-26 07:57:10|6241.7|6241.7|6241.7|6241.7|6241.7|6241.7|6241.7|6241.7|0
1635235040000|2021-10-26 07:57:20|6241.46|6241.46|6240.73|6240.73|6241.46|6241.46|6240.73|6240.73|0
1635235050000|2021-10-26 07:57:30|6240.64|6240.64|6241.12|6241.12|6241.12|6241.12|6240.64|6240.64|0
1635235060000|2021-10-26 07:57:40|6241.64|6241.64|6242.13|6242.13|6242.22|6242.22|6241.64|6241.64|0
1635235070000|2021-10-26 07:57:50|6243.09|6243.09|6242.81|6242.81|6243.09|6243.09|6242.81|6242.81|0
1635235080000|2021-10-26 07:58:00|6242.52|6242.52|6242.52|6242.52|6242.52|6242.52|6242.52|6242.52|0
1635235090000|2021-10-26 07:58:10|6243.17|6243.17|6242.93|6242.93|6243.17|6243.17|6242.69|6242.69|0
1635235110000|2021-10-26 07:58:30|6243.41|6243.41|6243.75|6243.75|6243.75|6243.75|6243.17|6243.17|0
1635235120000|2021-10-26 07:58:40|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|0
1635235130000|2021-10-26 07:58:50|6243.41|6243.41|6241.15|6241.15|6243.67|6243.67|6241.15|6241.15|0
1635235140000|2021-10-26 07:59:00|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|0
1635235150000|2021-10-26 07:59:10|6241.44|6241.44|6241.44|6241.44|6241.44|6241.44|6241.44|6241.44|0
1635235170000|2021-10-26 07:59:30|6241.66|6241.66|6241.44|6241.44|6241.66|6241.66|6241.44|6241.44|0
1635235180000|2021-10-26 07:59:40|6241.37|6241.37|6241.37|6241.37|6241.37|6241.37|6241.37|6241.37|0
1635235190000|2021-10-26 07:59:50|6241.28|6241.28|6239.33|6239.33|6241.57|6241.57|6239.33|6239.33|0
1635235200000|2021-10-26 08:00:00|6239.91|6239.91|6240.39|6240.39|6240.39|6240.39|6239.91|6239.91|0
1635235210000|2021-10-26 08:00:10|6240.86|6240.86|6240.62|6240.62|6240.86|6240.86|6240.62|6240.62|0
1635235240000|2021-10-26 08:00:40|6240.05|6240.05|6239.76|6239.76|6240.05|6240.05|6239.76|6239.76|0
1635235260000|2021-10-26 08:01:00|6240.62|6240.62|6239.64|6239.64|6240.62|6240.62|6239.64|6239.64|0
1635235270000|2021-10-26 08:01:10|6239.59|6239.59|6239.59|6239.59|6239.59|6239.59|6239.59|6239.59|0
1635235280000|2021-10-26 08:01:20|6240.4|6240.4|6240.64|6240.64|6240.64|6240.64|6240.4|6240.4|0
1635235290000|2021-10-26 08:01:30|6240.61|6240.61|6240.61|6240.61|6240.61|6240.61|6240.61|6240.61|0
1635235300000|2021-10-26 08:01:40|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|0
1635235310000|2021-10-26 08:01:50|6242.74|6242.74|6243.22|6243.22|6243.65|6243.65|6242.74|6242.74|0
1635235320000|2021-10-26 08:02:00|6243.65|6243.65|6243.41|6243.41|6244.32|6244.32|6243.41|6243.41|0
1635235330000|2021-10-26 08:02:10|6242.83|6242.83|6242.54|6242.54|6242.83|6242.83|6242.54|6242.54|0
1635235340000|2021-10-26 08:02:20|6242.25|6242.25|6241.44|6241.44|6242.25|6242.25|6241.44|6241.44|0
1635235350000|2021-10-26 08:02:30|6240.79|6240.79|6241.13|6241.13|6241.13|6241.13|6240.55|6240.55|0
1635235380000|2021-10-26 08:03:00|6241.37|6241.37|6241.37|6241.37|6241.37|6241.37|6241.37|6241.37|0
1635235390000|2021-10-26 08:03:10|6241.61|6241.61|6241.37|6241.37|6241.61|6241.61|6241.37|6241.37|0
1635235400000|2021-10-26 08:03:20|6242.42|6242.42|6242.86|6242.86|6242.86|6242.86|6242.42|6242.42|0
1635235410000|2021-10-26 08:03:30|6242.89|6242.89|6242.48|6242.48|6242.91|6242.91|6242.24|6242.24|0
1635235420000|2021-10-26 08:03:40|6243.2|6243.2|6243.94|6243.94|6244.71|6244.71|6242.77|6242.77|0
1635235440000|2021-10-26 08:04:00|6243.71|6243.71|6243.71|6243.71|6243.71|6243.71|6243.71|6243.71|0
1635235450000|2021-10-26 08:04:10|6243.2|6243.2|6242.68|6242.68|6243.2|6243.2|6242.68|6242.68|0
1635235460000|2021-10-26 08:04:20|6242.89|6242.89|6242.6|6242.6|6242.89|6242.89|6242.6|6242.6|0
1635235470000|2021-10-26 08:04:30|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|0
1635235480000|2021-10-26 08:04:40|6241.88|6241.88|6241.85|6241.85|6241.88|6241.88|6241.85|6241.85|0
1635235490000|2021-10-26 08:04:50|6241.87|6241.87|6241.67|6241.67|6241.92|6241.92|6241.67|6241.67|0
1635235500000|2021-10-26 08:05:00|6241.63|6241.63|6242.2|6242.2|6242.2|6242.2|6241.63|6241.63|0
1635235520000|2021-10-26 08:05:20|6242.87|6242.87|6241.7|6241.7|6242.87|6242.87|6241.7|6241.7|0
1635235530000|2021-10-26 08:05:30|6241.87|6241.87|6240.18|6240.18|6241.87|6241.87|6240.18|6240.18|0
1635235540000|2021-10-26 08:05:40|6239.89|6239.89|6243.56|6243.56|6244.13|6244.13|6239.89|6239.89|0
1635235550000|2021-10-26 08:05:50|6243.12|6243.12|6242.89|6242.89|6243.12|6243.12|6242.84|6242.84|0
1635235570000|2021-10-26 08:06:10|6242.65|6242.65|6242.99|6242.99|6242.99|6242.99|6242.41|6242.41|0
1635235580000|2021-10-26 08:06:20|6243.23|6243.23|6242.94|6242.94|6243.23|6243.23|6242.94|6242.94|0
1635235590000|2021-10-26 08:06:30|6242.7|6242.7|6241.95|6241.95|6242.7|6242.7|6241.95|6241.95|0
1635235600000|2021-10-26 08:06:40|6241.71|6241.71|6241.68|6241.68|6241.71|6241.71|6241.68|6241.68|0
1635235610000|2021-10-26 08:06:50|6240.96|6240.96|6240.38|6240.38|6240.96|6240.96|6240.38|6240.38|0
1635235620000|2021-10-26 08:07:00|6241.2|6241.2|6241.78|6241.78|6241.78|6241.78|6241.2|6241.2|0
1635235630000|2021-10-26 08:07:10|6241.49|6241.49|6242.63|6242.63|6243.16|6243.16|6241.49|6241.49|0
1635235640000|2021-10-26 08:07:20|6242.87|6242.87|6242.87|6242.87|6242.87|6242.87|6242.87|6242.87|0
1635235650000|2021-10-26 08:07:30|6244.93|6244.93|6244.7|6244.7|6244.93|6244.93|6244.7|6244.7|0
1635235660000|2021-10-26 08:07:40|6244.67|6244.67|6244.38|6244.38|6244.67|6244.67|6244.38|6244.38|0
1635235670000|2021-10-26 08:07:50|6244.62|6244.62|6245.55|6245.55|6245.55|6245.55|6244.62|6244.62|0
1635235680000|2021-10-26 08:08:00|6245.79|6245.79|6245.55|6245.55|6246.03|6246.03|6245.55|6245.55|0
1635235690000|2021-10-26 08:08:10|6245.79|6245.79|6244.96|6244.96|6245.79|6245.79|6244.81|6244.81|0
1635235700000|2021-10-26 08:08:20|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|0
1635235710000|2021-10-26 08:08:30|6245.22|6245.22|6245.16|6245.16|6245.22|6245.22|6245.16|6245.16|0
1635235730000|2021-10-26 08:08:50|6245.64|6245.64|6245.16|6245.16|6245.64|6245.64|6245.16|6245.16|0
1635235740000|2021-10-26 08:09:00|6245.38|6245.38|6245.36|6245.36|6245.6|6245.6|6245.36|6245.36|0
1635235750000|2021-10-26 08:09:10|6246.26|6246.26|6246.97|6246.97|6247.42|6247.42|6246.26|6246.26|0
1635235760000|2021-10-26 08:09:20|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|0
1635235770000|2021-10-26 08:09:30|6246.2|6246.2|6245.91|6245.91|6246.2|6246.2|6245.38|6245.38|0
1635235780000|2021-10-26 08:09:40|6246.15|6246.15|6246.76|6246.76|6246.76|6246.76|6246.15|6246.15|0
1635235790000|2021-10-26 08:09:50|6247.19|6247.19|6246.97|6246.97|6247.19|6247.19|6246.97|6246.97|0
1635235800000|2021-10-26 08:10:00|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|0
1635235810000|2021-10-26 08:10:10|6247.47|6247.47|6247.47|6247.47|6247.47|6247.47|6247.47|6247.47|0
1635235820000|2021-10-26 08:10:20|6247.76|6247.76|6248.43|6248.43|6248.46|6248.46|6247.76|6247.76|0
1635235830000|2021-10-26 08:10:30|6248.45|6248.45|6248.73|6248.73|6248.73|6248.73|6248.25|6248.25|0
1635235840000|2021-10-26 08:10:40|6248.79|6248.79|6249.51|6249.51|6249.51|6249.51|6248.79|6248.79|0
1635235850000|2021-10-26 08:10:50|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|0
1635235860000|2021-10-26 08:11:00|6250.03|6250.03|6249.6|6249.6|6250.03|6250.03|6249.6|6249.6|0
1635235870000|2021-10-26 08:11:10|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|0
1635235880000|2021-10-26 08:11:20|6248.6|6248.6|6248.31|6248.31|6248.6|6248.6|6248.31|6248.31|0
1635235900000|2021-10-26 08:11:40|6248.6|6248.6|6249.03|6249.03|6249.03|6249.03|6248.6|6248.6|0
1635235910000|2021-10-26 08:11:50|6249.61|6249.61|6249.85|6249.85|6249.85|6249.85|6249.61|6249.61|0
1635235920000|2021-10-26 08:12:00|6249.56|6249.56|6250.13|6250.13|6250.13|6250.13|6249.56|6249.56|0
1635235930000|2021-10-26 08:12:10|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|0
1635235950000|2021-10-26 08:12:30|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|0
1635235960000|2021-10-26 08:12:40|6250.1|6250.1|6247.8|6247.8|6250.1|6250.1|6247.8|6247.8|0
1635235970000|2021-10-26 08:12:50|6247.58|6247.58|6247.54|6247.54|6247.58|6247.58|6247.54|6247.54|0
1635235980000|2021-10-26 08:13:00|6247.25|6247.25|6247.21|6247.21|6247.25|6247.25|6247.02|6247.02|0
1635236000000|2021-10-26 08:13:20|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|0
1635236020000|2021-10-26 08:13:40|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|0
1635236030000|2021-10-26 08:13:50|6247.66|6247.66|6247.21|6247.21|6247.66|6247.66|6247.21|6247.21|0
1635236040000|2021-10-26 08:14:00|6246.46|6246.46|6245.77|6245.77|6246.46|6246.46|6245.77|6245.77|0
1635236050000|2021-10-26 08:14:10|6245.53|6245.53|6244.98|6244.98|6245.53|6245.53|6244.96|6244.96|0
1635236060000|2021-10-26 08:14:20|6244.76|6244.76|6244.74|6244.74|6245.43|6245.43|6244.29|6244.29|0
1635236080000|2021-10-26 08:14:40|6244.98|6244.98|6244.98|6244.98|6244.98|6244.98|6244.98|6244.98|0
1635236090000|2021-10-26 08:14:50|6245.56|6245.56|6246.3|6246.3|6246.3|6246.3|6245.56|6245.56|0
1635236100000|2021-10-26 08:15:00|6246.88|6246.88|6246.59|6246.59|6246.88|6246.88|6246.59|6246.59|0
1635236110000|2021-10-26 08:15:10|6247.07|6247.07|6247.21|6247.21|6247.73|6247.73|6247.07|6247.07|0
1635236120000|2021-10-26 08:15:20|6246.63|6246.63|6247.15|6247.15|6247.38|6247.38|6246.63|6246.63|0
1635236130000|2021-10-26 08:15:30|6247.38|6247.38|6247.62|6247.62|6247.62|6247.62|6247.17|6247.17|0
1635236160000|2021-10-26 08:16:00|6246.47|6246.47|6246.47|6246.47|6246.47|6246.47|6246.47|6246.47|0
1635236170000|2021-10-26 08:16:10|6247|6247|6248.71|6248.71|6248.93|6248.93|6247|6247|0
1635236180000|2021-10-26 08:16:20|6248.49|6248.49|6248.49|6248.49|6248.49|6248.49|6248.49|6248.49|0
1635236190000|2021-10-26 08:16:30|6247.66|6247.66|6247.66|6247.66|6247.66|6247.66|6247.66|6247.66|0
1635236200000|2021-10-26 08:16:40|6247.37|6247.37|6248.47|6248.47|6248.47|6248.47|6247.37|6247.37|0
1635236220000|2021-10-26 08:17:00|6248.71|6248.71|6248.13|6248.13|6248.71|6248.71|6248.13|6248.13|0
1635236230000|2021-10-26 08:17:10|6249.21|6249.21|6248.93|6248.93|6249.21|6249.21|6248.93|6248.93|0
1635236250000|2021-10-26 08:17:30|6248.88|6248.88|6249.46|6249.46|6249.46|6249.46|6248.88|6248.88|0
1635236260000|2021-10-26 08:17:40|6250.03|6250.03|6249.74|6249.74|6250.03|6250.03|6249.74|6249.74|0
1635236270000|2021-10-26 08:17:50|6249.51|6249.51|6249.08|6249.08|6249.51|6249.51|6249.08|6249.08|0
1635236280000|2021-10-26 08:18:00|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|0
1635236290000|2021-10-26 08:18:10|6249.6|6249.6|6250.06|6250.06|6250.06|6250.06|6249.6|6249.6|0
1635236300000|2021-10-26 08:18:20|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1635236310000|2021-10-26 08:18:30|6250.29|6250.29|6250.06|6250.06|6250.29|6250.29|6250.06|6250.06|0
1635236330000|2021-10-26 08:18:50|6250.53|6250.53|6251.12|6251.12|6251.42|6251.42|6250.53|6250.53|0
1635236340000|2021-10-26 08:19:00|6251.7|6251.7|6253.25|6253.25|6253.25|6253.25|6251.7|6251.7|0
1635236350000|2021-10-26 08:19:10|6254.02|6254.02|6254.04|6254.04|6254.04|6254.04|6253.78|6253.78|0
1635236360000|2021-10-26 08:19:20|6253.8|6253.8|6253.99|6253.99|6253.99|6253.99|6253.51|6253.51|0
1635236380000|2021-10-26 08:19:40|6254.75|6254.75|6254.75|6254.75|6254.75|6254.75|6254.51|6254.51|0
1635236390000|2021-10-26 08:19:50|6254.99|6254.99|6255.23|6255.23|6255.24|6255.24|6254.99|6254.99|0
1635236400000|2021-10-26 08:20:00|6257.17|6257.17|6257.17|6257.17|6257.17|6257.17|6257.17|6257.17|0
1635236410000|2021-10-26 08:20:10|6257.22|6257.22|6257.22|6257.22|6257.22|6257.22|6257.22|6257.22|0
1635236420000|2021-10-26 08:20:20|6257.46|6257.46|6257.46|6257.46|6257.46|6257.46|6257.46|6257.46|0
1635236430000|2021-10-26 08:20:30|6259.09|6259.09|6259.09|6259.09|6259.09|6259.09|6259.09|6259.09|0
1635236440000|2021-10-26 08:20:40|6259.57|6259.57|6259.86|6259.86|6259.86|6259.86|6259.57|6259.57|0
1635236460000|2021-10-26 08:21:00|6261.22|6261.22|6261.87|6261.87|6261.89|6261.89|6261.22|6261.22|0
1635236470000|2021-10-26 08:21:10|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1635236480000|2021-10-26 08:21:20|6262.39|6262.39|6264.11|6264.11|6264.11|6264.11|6262.39|6262.39|0
1635236490000|2021-10-26 08:21:30|6263.82|6263.82|6263.62|6263.62|6263.82|6263.82|6263.58|6263.58|0
1635236500000|2021-10-26 08:21:40|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|0
1635236510000|2021-10-26 08:21:50|6265.4|6265.4|6265.69|6265.69|6265.69|6265.69|6265.4|6265.4|0
1635236520000|2021-10-26 08:22:00|6266.45|6266.45|6265.45|6265.45|6266.52|6266.52|6265.42|6265.42|0
1635236530000|2021-10-26 08:22:10|6265.21|6265.21|6265.87|6265.87|6265.87|6265.87|6265.21|6265.21|0
1635236540000|2021-10-26 08:22:20|6265.89|6265.89|6265.89|6265.89|6265.89|6265.89|6265.89|6265.89|0
1635236550000|2021-10-26 08:22:30|6266.18|6266.18|6266.18|6266.18|6266.18|6266.18|6266.18|6266.18|0
1635236590000|2021-10-26 08:23:10|6266.83|6266.83|6266.83|6266.83|6266.83|6266.83|6266.83|6266.83|0
1635236600000|2021-10-26 08:23:20|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|0
1635236610000|2021-10-26 08:23:30|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|0
1635236620000|2021-10-26 08:23:40|6269.31|6269.31|6269.6|6269.6|6269.64|6269.64|6269.31|6269.31|0
1635236630000|2021-10-26 08:23:50|6269.89|6269.89|6269.89|6269.89|6269.89|6269.89|6269.89|6269.89|0
1635236650000|2021-10-26 08:24:10|6270.1|6270.1|6269.63|6269.63|6270.1|6270.1|6269.63|6269.63|0
1635236660000|2021-10-26 08:24:20|6269.19|6269.19|6268.45|6268.45|6269.19|6269.19|6268.45|6268.45|0
1635236670000|2021-10-26 08:24:30|6268.74|6268.74|6268.74|6268.74|6268.74|6268.74|6268.45|6268.45|0
1635236680000|2021-10-26 08:24:40|6269.17|6269.17|6269.39|6269.39|6269.39|6269.39|6268.45|6268.45|0
1635236690000|2021-10-26 08:24:50|6269.17|6269.17|6269.17|6269.17|6269.17|6269.17|6269.17|6269.17|0
1635236700000|2021-10-26 08:25:00|6268.93|6268.93|6268.62|6268.62|6268.93|6268.93|6268.19|6268.19|0
1635236710000|2021-10-26 08:25:10|6267.69|6267.69|6266.87|6266.87|6267.69|6267.69|6266.87|6266.87|0
1635236720000|2021-10-26 08:25:20|6267.56|6267.56|6267.76|6267.76|6268.05|6268.05|6267.56|6267.56|0
1635236740000|2021-10-26 08:25:40|6266.96|6266.96|6264.61|6264.61|6266.96|6266.96|6264.31|6264.31|0
1635236750000|2021-10-26 08:25:50|6264.85|6264.85|6265.52|6265.52|6265.81|6265.81|6264.85|6264.85|0
1635236760000|2021-10-26 08:26:00|6266.1|6266.1|6266.46|6266.46|6266.93|6266.93|6266.1|6266.1|0
1635236770000|2021-10-26 08:26:10|6266.7|6266.7|6266.7|6266.7|6266.7|6266.7|6266.7|6266.7|0
1635236780000|2021-10-26 08:26:20|6266.98|6266.98|6267.85|6267.85|6267.85|6267.85|6266.98|6266.98|0
1635236790000|2021-10-26 08:26:30|6267.78|6267.78|6267.49|6267.49|6267.78|6267.78|6267.49|6267.49|0
1635236800000|2021-10-26 08:26:40|6265.62|6265.62|6266.48|6266.48|6266.48|6266.48|6265.62|6265.62|0
1635236820000|2021-10-26 08:27:00|6266.46|6266.46|6266.4|6266.4|6266.7|6266.7|6266.4|6266.4|0
1635236830000|2021-10-26 08:27:10|6266.69|6266.69|6266.69|6266.69|6266.69|6266.69|6266.69|6266.69|0
1635236850000|2021-10-26 08:27:30|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|0
1635236860000|2021-10-26 08:27:40|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|0
1635236870000|2021-10-26 08:27:50|6267.74|6267.74|6266.92|6266.92|6267.74|6267.74|6266.92|6266.92|0
1635236880000|2021-10-26 08:28:00|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|6267.14|0
1635236890000|2021-10-26 08:28:10|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|0
1635236900000|2021-10-26 08:28:20|6266.66|6266.66|6266.88|6266.88|6266.88|6266.88|6266.66|6266.66|0
1635236940000|2021-10-26 08:29:00|6267.59|6267.59|6267.59|6267.59|6267.63|6267.63|6267.59|6267.59|0
1635236960000|2021-10-26 08:29:20|6267.83|6267.83|6270.16|6270.16|6270.16|6270.16|6267.83|6267.83|0
1635236970000|2021-10-26 08:29:30|6270.39|6270.39|6270.51|6270.51|6270.51|6270.51|6270.38|6270.38|0
1635236980000|2021-10-26 08:29:40|6270.48|6270.48|6270.46|6270.46|6270.48|6270.48|6270.46|6270.46|0
1635236990000|2021-10-26 08:29:50|6270.51|6270.51|6269.75|6269.75|6270.73|6270.73|6269.75|6269.75|0
1635237000000|2021-10-26 08:30:00|6269.82|6269.82|6269.78|6269.78|6269.82|6269.82|6269.78|6269.78|0
1635237020000|2021-10-26 08:30:20|6270.21|6270.21|6269.57|6269.57|6270.21|6270.21|6269.57|6269.57|0
1635237050000|2021-10-26 08:30:50|6269.59|6269.59|6269.85|6269.85|6269.85|6269.85|6269.59|6269.59|0
1635237060000|2021-10-26 08:31:00|6270.06|6270.06|6271.44|6271.44|6271.44|6271.44|6270.06|6270.06|0
1635237070000|2021-10-26 08:31:10|6271.5|6271.5|6271.61|6271.61|6271.61|6271.61|6271.5|6271.5|0
1635237080000|2021-10-26 08:31:20|6272.04|6272.04|6271.7|6271.7|6272.04|6272.04|6271.7|6271.7|0
1635237090000|2021-10-26 08:31:30|6271.46|6271.46|6271.25|6271.25|6271.46|6271.46|6271.03|6271.03|0
1635237100000|2021-10-26 08:31:40|6271.23|6271.23|6270.97|6270.97|6271.23|6271.23|6270.97|6270.97|0
1635237120000|2021-10-26 08:32:00|6271.26|6271.26|6271.57|6271.57|6271.57|6271.57|6271.26|6271.26|0
1635237130000|2021-10-26 08:32:10|6271.54|6271.54|6271.54|6271.54|6271.54|6271.54|6271.54|6271.54|0
1635237140000|2021-10-26 08:32:20|6271.02|6271.02|6268.24|6268.24|6271.02|6271.02|6268.24|6268.24|0
1635237150000|2021-10-26 08:32:30|6267.08|6267.08|6266.87|6266.87|6267.08|6267.08|6266.87|6266.87|0
1635237170000|2021-10-26 08:32:50|6267.45|6267.45|6267.43|6267.43|6267.45|6267.45|6267.43|6267.43|0
1635237180000|2021-10-26 08:33:00|6267.39|6267.39|6268.12|6268.12|6268.12|6268.12|6267.39|6267.39|0
1635237210000|2021-10-26 08:33:30|6268.41|6268.41|6268.41|6268.41|6268.41|6268.41|6268.41|6268.41|0
1635237220000|2021-10-26 08:33:40|6268.46|6268.46|6268|6268|6268.46|6268.46|6267.97|6267.97|0
1635237230000|2021-10-26 08:33:50|6268.91|6268.91|6268.91|6268.91|6268.91|6268.91|6268.91|6268.91|0
1635237240000|2021-10-26 08:34:00|6268.89|6268.89|6267.99|6267.99|6268.89|6268.89|6267.99|6267.99|0
1635237250000|2021-10-26 08:34:10|6267.97|6267.97|6267.92|6267.92|6267.97|6267.97|6267.92|6267.92|0
1635237260000|2021-10-26 08:34:20|6268.59|6268.59|6268.71|6268.71|6268.71|6268.71|6268.59|6268.59|0
1635237270000|2021-10-26 08:34:30|6268.67|6268.67|6268.24|6268.24|6268.67|6268.67|6268.24|6268.24|0
1635237300000|2021-10-26 08:35:00|6267.81|6267.81|6267.81|6267.81|6267.81|6267.81|6267.81|6267.81|0
1635237310000|2021-10-26 08:35:10|6268.1|6268.1|6267.62|6267.62|6268.1|6268.1|6267.62|6267.62|0
1635237320000|2021-10-26 08:35:20|6267.69|6267.69|6269.31|6269.31|6269.31|6269.31|6267.69|6267.69|0
1635237330000|2021-10-26 08:35:30|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|6269.02|0
1635237340000|2021-10-26 08:35:40|6269.21|6269.21|6269.43|6269.43|6269.43|6269.43|6268.92|6268.92|0
1635237390000|2021-10-26 08:36:30|6269.21|6269.21|6269.93|6269.93|6269.93|6269.93|6269.21|6269.21|0
1635237400000|2021-10-26 08:36:40|6269.64|6269.64|6268.92|6268.92|6269.64|6269.64|6268.92|6268.92|0
1635237410000|2021-10-26 08:36:50|6268.35|6268.35|6267.6|6267.6|6268.35|6268.35|6267.6|6267.6|0
1635237420000|2021-10-26 08:37:00|6267.17|6267.17|6266.96|6266.96|6267.17|6267.17|6266.96|6266.96|0
1635237430000|2021-10-26 08:37:10|6267.6|6267.6|6268.36|6268.36|6268.36|6268.36|6267.13|6267.13|0
1635237440000|2021-10-26 08:37:20|6268.35|6268.35|6267.63|6267.63|6268.35|6268.35|6267.63|6267.63|0
1635237450000|2021-10-26 08:37:30|6267.92|6267.92|6267.92|6267.92|6267.92|6267.92|6267.92|6267.92|0
1635237460000|2021-10-26 08:37:40|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|0
1635237470000|2021-10-26 08:37:50|6268.59|6268.59|6267.94|6267.94|6268.59|6268.59|6267.94|6267.94|0
1635237480000|2021-10-26 08:38:00|6268.37|6268.37|6268.89|6268.89|6268.89|6268.89|6268.37|6268.37|0
1635237490000|2021-10-26 08:38:10|6269.11|6269.11|6269.11|6269.11|6269.32|6269.32|6268.89|6268.89|0
1635237500000|2021-10-26 08:38:20|6269.58|6269.58|6269.37|6269.37|6269.58|6269.58|6269.37|6269.37|0
1635237510000|2021-10-26 08:38:30|6269.94|6269.94|6270.56|6270.56|6270.56|6270.56|6269.94|6269.94|0
1635237520000|2021-10-26 08:38:40|6270.6|6270.6|6271.01|6271.01|6271.01|6271.01|6270.56|6270.56|0
1635237530000|2021-10-26 08:38:50|6270.8|6270.8|6270.49|6270.49|6270.8|6270.8|6269.78|6269.78|0
1635237550000|2021-10-26 08:39:10|6270.92|6270.92|6270.92|6270.92|6270.92|6270.92|6270.92|6270.92|0
1635237560000|2021-10-26 08:39:20|6271.83|6271.83|6271.54|6271.54|6271.83|6271.83|6271.54|6271.54|0
1635237580000|2021-10-26 08:39:40|6272.12|6272.12|6272.12|6272.12|6272.12|6272.12|6272.12|6272.12|0
1635237590000|2021-10-26 08:39:50|6272.11|6272.11|6272.11|6272.11|6272.11|6272.11|6272.11|6272.11|0
1635237600000|2021-10-26 08:40:00|6272.43|6272.43|6272.43|6272.43|6272.43|6272.43|6272.43|6272.43|0
1635237610000|2021-10-26 08:40:10|6272.72|6272.72|6272.72|6272.72|6272.72|6272.72|6272.72|6272.72|0
1635237620000|2021-10-26 08:40:20|6272.94|6272.94|6272.75|6272.75|6272.97|6272.97|6272.75|6272.75|0
1635237640000|2021-10-26 08:40:40|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|0
1635237650000|2021-10-26 08:40:50|6272.8|6272.8|6273.04|6273.04|6273.04|6273.04|6272.8|6272.8|0
1635237670000|2021-10-26 08:41:10|6271.94|6271.94|6271.44|6271.44|6271.94|6271.94|6271.44|6271.44|0
1635237690000|2021-10-26 08:41:30|6271.2|6271.2|6271.13|6271.13|6271.41|6271.41|6271.13|6271.13|0
1635237700000|2021-10-26 08:41:40|6271.05|6271.05|6270.76|6270.76|6271.05|6271.05|6270.76|6270.76|0
1635237710000|2021-10-26 08:41:50|6270.55|6270.55|6270.55|6270.55|6270.55|6270.55|6270.55|6270.55|0
1635237720000|2021-10-26 08:42:00|6270.33|6270.33|6270.33|6270.33|6270.33|6270.33|6270.33|6270.33|0
1635237730000|2021-10-26 08:42:10|6270.12|6270.12|6269.4|6269.4|6270.12|6270.12|6269.4|6269.4|0
1635237750000|2021-10-26 08:42:30|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|0
1635237760000|2021-10-26 08:42:40|6269.45|6269.45|6269.22|6269.22|6269.52|6269.52|6269.22|6269.22|0
1635237770000|2021-10-26 08:42:50|6269.21|6269.21|6270.05|6270.05|6270.05|6270.05|6269.18|6269.18|0
1635237780000|2021-10-26 08:43:00|6270.52|6270.52|6270.56|6270.56|6270.56|6270.56|6270.52|6270.52|0
1635237790000|2021-10-26 08:43:10|6270.58|6270.58|6270.6|6270.6|6270.6|6270.6|6270.58|6270.58|0
1635237800000|2021-10-26 08:43:20|6270.62|6270.62|6270.64|6270.64|6270.64|6270.64|6270.62|6270.62|0
1635237810000|2021-10-26 08:43:30|6270.85|6270.85|6270.83|6270.83|6271.07|6271.07|6270.83|6270.83|0
1635237820000|2021-10-26 08:43:40|6271.07|6271.07|6271.07|6271.07|6271.07|6271.07|6271.07|6271.07|0
1635237830000|2021-10-26 08:43:50|6271.29|6271.29|6271.29|6271.29|6271.29|6271.29|6271.29|6271.29|0
1635237850000|2021-10-26 08:44:10|6272.34|6272.34|6272.05|6272.05|6272.34|6272.34|6271.76|6271.76|0
1635237860000|2021-10-26 08:44:20|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|0
1635237870000|2021-10-26 08:44:30|6272.53|6272.53|6272.74|6272.74|6272.74|6272.74|6272.53|6272.53|0
1635237890000|2021-10-26 08:44:50|6273.03|6273.03|6272.51|6272.51|6273.03|6273.03|6272.51|6272.51|0
1635237900000|2021-10-26 08:45:00|6273.08|6273.08|6273.08|6273.08|6273.08|6273.08|6273.08|6273.08|0
1635237910000|2021-10-26 08:45:10|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|0
1635237930000|2021-10-26 08:45:30|6274.34|6274.34|6274.75|6274.75|6274.75|6274.75|6274.3|6274.3|0
1635237940000|2021-10-26 08:45:40|6274.79|6274.79|6275.43|6275.43|6275.75|6275.75|6274.79|6274.79|0
1635237960000|2021-10-26 08:46:00|6275.72|6275.72|6277.68|6277.68|6277.68|6277.68|6275.72|6275.72|0
1635237970000|2021-10-26 08:46:10|6277.74|6277.74|6277.26|6277.26|6277.74|6277.74|6277.26|6277.26|0
1635237980000|2021-10-26 08:46:20|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|0
1635237990000|2021-10-26 08:46:30|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|0
1635238000000|2021-10-26 08:46:40|6276.49|6276.49|6276.24|6276.24|6276.49|6276.49|6276.24|6276.24|0
1635238010000|2021-10-26 08:46:50|6276.22|6276.22|6275.93|6275.93|6276.22|6276.22|6275.71|6275.71|0
1635238020000|2021-10-26 08:47:00|6275.4|6275.4|6272.77|6272.77|6275.4|6275.4|6272.77|6272.77|0
1635238030000|2021-10-26 08:47:10|6272.48|6272.48|6273.43|6273.43|6273.43|6273.43|6272.48|6272.48|0
1635238040000|2021-10-26 08:47:20|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|0
1635238050000|2021-10-26 08:47:30|6273.91|6273.91|6274.44|6274.44|6274.44|6274.44|6273.91|6273.91|0
1635238080000|2021-10-26 08:48:00|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|0
1635238090000|2021-10-26 08:48:10|6274.44|6274.44|6274.44|6274.44|6274.44|6274.44|6274.44|6274.44|0
1635238110000|2021-10-26 08:48:30|6274.41|6274.41|6274.41|6274.41|6274.41|6274.41|6274.41|6274.41|0
1635238120000|2021-10-26 08:48:40|6274.17|6274.17|6274.16|6274.16|6274.17|6274.17|6274.16|6274.16|0
1635238140000|2021-10-26 08:49:00|6275.72|6275.72|6276.29|6276.29|6276.29|6276.29|6275.72|6275.72|0
1635238150000|2021-10-26 08:49:10|6276|6276|6276.51|6276.51|6276.51|6276.51|6276|6276|0
1635238160000|2021-10-26 08:49:20|6276.53|6276.53|6276.56|6276.56|6276.56|6276.56|6276.53|6276.53|0
1635238170000|2021-10-26 08:49:30|6276.85|6276.85|6276.85|6276.85|6276.85|6276.85|6276.85|6276.85|0
1635238180000|2021-10-26 08:49:40|6276.98|6276.98|6276.83|6276.83|6276.98|6276.98|6276.83|6276.83|0
1635238190000|2021-10-26 08:49:50|6277.12|6277.12|6277.12|6277.12|6277.12|6277.12|6276.83|6276.83|0
1635238200000|2021-10-26 08:50:00|6277.06|6277.06|6277.24|6277.24|6277.24|6277.24|6277.02|6277.02|0
1635238210000|2021-10-26 08:50:10|6277.47|6277.47|6277.47|6277.47|6277.47|6277.47|6277.47|6277.47|0
1635238220000|2021-10-26 08:50:20|6277.42|6277.42|6277.42|6277.42|6277.42|6277.42|6277.42|6277.42|0
1635238230000|2021-10-26 08:50:30|6277.38|6277.38|6276.95|6276.95|6277.38|6277.38|6276.95|6276.95|0
1635238250000|2021-10-26 08:50:50|6276.96|6276.96|6276.95|6276.95|6276.96|6276.96|6276.95|6276.95|0
1635238260000|2021-10-26 08:51:00|6276.73|6276.73|6276.26|6276.26|6276.73|6276.73|6276.26|6276.26|0
1635238270000|2021-10-26 08:51:10|6274.65|6274.65|6273.85|6273.85|6274.65|6274.65|6273.85|6273.85|0
1635238290000|2021-10-26 08:51:30|6273.83|6273.83|6273.83|6273.83|6273.83|6273.83|6273.83|6273.83|0
1635238300000|2021-10-26 08:51:40|6273.6|6273.6|6272.54|6272.54|6273.6|6273.6|6272.54|6272.54|0
1635238310000|2021-10-26 08:51:50|6272.25|6272.25|6272.25|6272.25|6272.25|6272.25|6272.25|6272.25|0
1635238320000|2021-10-26 08:52:00|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|0
1635238330000|2021-10-26 08:52:10|6272.1|6272.1|6271.17|6271.17|6272.1|6272.1|6271.17|6271.17|0
1635238350000|2021-10-26 08:52:30|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|0
1635238370000|2021-10-26 08:52:50|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|0
1635238380000|2021-10-26 08:53:00|6272.48|6272.48|6273.15|6273.15|6273.15|6273.15|6272.48|6272.48|0
1635238390000|2021-10-26 08:53:10|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|0
1635238400000|2021-10-26 08:53:20|6273.67|6273.67|6272.61|6272.61|6273.67|6273.67|6272.61|6272.61|0
1635238410000|2021-10-26 08:53:30|6272.83|6272.83|6274.26|6274.26|6274.26|6274.26|6272.83|6272.83|0
1635238420000|2021-10-26 08:53:40|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|0
1635238430000|2021-10-26 08:53:50|6272.42|6272.42|6272.42|6272.42|6272.42|6272.42|6272.42|6272.42|0
1635238440000|2021-10-26 08:54:00|6272.13|6272.13|6272.39|6272.39|6272.42|6272.42|6272.13|6272.13|0
1635238450000|2021-10-26 08:54:10|6272.38|6272.38|6272.38|6272.38|6272.38|6272.38|6272.38|6272.38|0
1635238470000|2021-10-26 08:54:30|6272.39|6272.39|6272.38|6272.38|6272.39|6272.39|6272.38|6272.38|0
1635238490000|2021-10-26 08:54:50|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|6273.09|0
1635238500000|2021-10-26 08:55:00|6271.76|6271.76|6271.55|6271.55|6271.76|6271.76|6271.55|6271.55|0
1635238510000|2021-10-26 08:55:10|6271.76|6271.76|6271.29|6271.29|6271.76|6271.76|6271.29|6271.29|0
1635238520000|2021-10-26 08:55:20|6270.57|6270.57|6269.18|6269.18|6270.57|6270.57|6269.18|6269.18|0
1635238540000|2021-10-26 08:55:40|6269.47|6269.47|6269.18|6269.18|6269.47|6269.47|6269.18|6269.18|0
1635238550000|2021-10-26 08:55:50|6268.61|6268.61|6268.61|6268.61|6268.61|6268.61|6268.61|6268.61|0
1635238560000|2021-10-26 08:56:00|6268.32|6268.32|6266.95|6266.95|6268.32|6268.32|6266.95|6266.95|0
1635238570000|2021-10-26 08:56:10|6266.91|6266.91|6264.2|6264.2|6267.12|6267.12|6264.2|6264.2|0
1635238580000|2021-10-26 08:56:20|6264.15|6264.15|6263.93|6263.93|6264.15|6264.15|6263.93|6263.93|0
1635238590000|2021-10-26 08:56:30|6263.69|6263.69|6263.66|6263.66|6263.69|6263.69|6263.05|6263.05|0
1635238600000|2021-10-26 08:56:40|6264.11|6264.11|6263.68|6263.68|6264.11|6264.11|6263.68|6263.68|0
1635238610000|2021-10-26 08:56:50|6262.82|6262.82|6263.61|6263.61|6263.61|6263.61|6262.82|6262.82|0
1635238620000|2021-10-26 08:57:00|6264.06|6264.06|6265.16|6265.16|6266.32|6266.32|6264.06|6264.06|0
1635238630000|2021-10-26 08:57:10|6264.95|6264.95|6264.72|6264.72|6264.95|6264.95|6264.72|6264.72|0
1635238640000|2021-10-26 08:57:20|6264.43|6264.43|6261.27|6261.27|6264.43|6264.43|6261.27|6261.27|0
1635238650000|2021-10-26 08:57:30|6260.79|6260.79|6260.55|6260.55|6260.79|6260.79|6260.55|6260.55|0
1635238660000|2021-10-26 08:57:40|6260.84|6260.84|6261.13|6261.13|6261.13|6261.13|6260.84|6260.84|0
1635238670000|2021-10-26 08:57:50|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|0
1635238680000|2021-10-26 08:58:00|6260.9|6260.9|6260.9|6260.9|6260.9|6260.9|6260.9|6260.9|0
1635238690000|2021-10-26 08:58:10|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1635238700000|2021-10-26 08:58:20|6261.59|6261.59|6261.59|6261.59|6261.59|6261.59|6261.59|6261.59|0
1635238710000|2021-10-26 08:58:30|6261.88|6261.88|6261.88|6261.88|6262.17|6262.17|6261.59|6261.59|0
1635238720000|2021-10-26 08:58:40|6261.3|6261.3|6260.29|6260.29|6261.3|6261.3|6260.29|6260.29|0
1635238740000|2021-10-26 08:59:00|6260|6260|6259.77|6259.77|6260|6260|6259.77|6259.77|0
1635238750000|2021-10-26 08:59:10|6258.71|6258.71|6258.5|6258.5|6258.71|6258.71|6258.5|6258.5|0
1635238770000|2021-10-26 08:59:30|6259.07|6259.07|6258.58|6258.58|6259.07|6259.07|6258.58|6258.58|0
1635238780000|2021-10-26 08:59:40|6258.82|6258.82|6259.4|6259.4|6259.4|6259.4|6258.82|6258.82|0
1635238790000|2021-10-26 08:59:50|6259.41|6259.41|6259.41|6259.41|6259.41|6259.41|6259.41|6259.41|0
1635238800000|2021-10-26 09:00:00|6260.13|6260.13|6261.21|6261.21|6261.21|6261.21|6260.13|6260.13|0
1635238810000|2021-10-26 09:00:10|6261.5|6261.5|6260.88|6260.88|6261.7|6261.7|6260.88|6260.88|0
1635238820000|2021-10-26 09:00:20|6260.67|6260.67|6259.8|6259.8|6260.67|6260.67|6259.8|6259.8|0
1635238830000|2021-10-26 09:00:30|6260.16|6260.16|6259.87|6259.87|6260.16|6260.16|6259.87|6259.87|0
1635238850000|2021-10-26 09:00:50|6259.97|6259.97|6260.98|6260.98|6261.19|6261.19|6259.97|6259.97|0
1635238870000|2021-10-26 09:01:10|6260.45|6260.45|6260.45|6260.45|6260.45|6260.45|6260.45|6260.45|0
1635238890000|2021-10-26 09:01:30|6260.21|6260.21|6260.21|6260.21|6260.21|6260.21|6260.21|6260.21|0
1635238900000|2021-10-26 09:01:40|6259.97|6259.97|6259.97|6259.97|6259.97|6259.97|6259.97|6259.97|0
1635238920000|2021-10-26 09:02:00|6259.69|6259.69|6259.92|6259.92|6259.92|6259.92|6259.69|6259.69|0
1635238930000|2021-10-26 09:02:10|6260.4|6260.4|6258.18|6258.18|6260.4|6260.4|6258.18|6258.18|0
1635238940000|2021-10-26 09:02:20|6257.6|6257.6|6257.6|6257.6|6257.6|6257.6|6257.6|6257.6|0
1635238950000|2021-10-26 09:02:30|6257.72|6257.72|6258.43|6258.43|6258.43|6258.43|6257.72|6257.72|0
1635238960000|2021-10-26 09:02:40|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|0
1635238970000|2021-10-26 09:02:50|6258.37|6258.37|6258.37|6258.37|6258.37|6258.37|6258.37|6258.37|0
1635238980000|2021-10-26 09:03:00|6258.43|6258.43|6258.21|6258.21|6258.43|6258.43|6258.21|6258.21|0
1635239010000|2021-10-26 09:03:30|6258.69|6258.69|6258.64|6258.64|6258.69|6258.69|6258.64|6258.64|0
1635239020000|2021-10-26 09:03:40|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|0
1635239040000|2021-10-26 09:04:00|6258.82|6258.82|6258.78|6258.78|6258.82|6258.82|6258.78|6258.78|0
1635239080000|2021-10-26 09:04:40|6258.31|6258.31|6258.09|6258.09|6258.31|6258.31|6258.09|6258.09|0
1635239090000|2021-10-26 09:04:50|6258.33|6258.33|6258.33|6258.33|6258.33|6258.33|6258.33|6258.33|0
1635239100000|2021-10-26 09:05:00|6258.43|6258.43|6258.43|6258.43|6258.43|6258.43|6258.43|6258.43|0
1635239110000|2021-10-26 09:05:10|6258.71|6258.71|6258.71|6258.71|6258.71|6258.71|6258.71|6258.71|0
1635239120000|2021-10-26 09:05:20|6258.43|6258.43|6258.43|6258.43|6258.43|6258.43|6258.43|6258.43|0
1635239130000|2021-10-26 09:05:30|6258.64|6258.64|6257.85|6257.85|6258.64|6258.64|6257.85|6257.85|0
1635239140000|2021-10-26 09:05:40|6258.06|6258.06|6257.79|6257.79|6258.06|6258.06|6257.79|6257.79|0
1635239150000|2021-10-26 09:05:50|6258|6258|6258.72|6258.72|6259.15|6259.15|6258|6258|0
1635239160000|2021-10-26 09:06:00|6258.93|6258.93|6258.93|6258.93|6258.93|6258.93|6258.93|6258.93|0
1635239170000|2021-10-26 09:06:10|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|0
1635239190000|2021-10-26 09:06:30|6258.76|6258.76|6258.76|6258.76|6258.76|6258.76|6258.76|6258.76|0
1635239200000|2021-10-26 09:06:40|6256.06|6256.06|6255.84|6255.84|6256.06|6256.06|6255.84|6255.84|0
1635239220000|2021-10-26 09:07:00|6255.82|6255.82|6256.1|6256.1|6256.1|6256.1|6255.53|6255.53|0
1635239240000|2021-10-26 09:07:20|6256.39|6256.39|6256.87|6256.87|6256.87|6256.87|6256.39|6256.39|0
1635239250000|2021-10-26 09:07:30|6256.16|6256.16|6256.44|6256.44|6256.44|6256.44|6256.16|6256.16|0
1635239280000|2021-10-26 09:08:00|6256.68|6256.68|6256.68|6256.68|6256.68|6256.68|6256.68|6256.68|0
1635239300000|2021-10-26 09:08:20|6256.73|6256.73|6257.44|6257.44|6257.44|6257.44|6256.73|6256.73|0
1635239310000|2021-10-26 09:08:30|6258.21|6258.21|6258.21|6258.21|6258.21|6258.21|6258.21|6258.21|0
1635239320000|2021-10-26 09:08:40|6258.26|6258.26|6258.26|6258.26|6258.26|6258.26|6258.26|6258.26|0
1635239330000|2021-10-26 09:08:50|6257.97|6257.97|6257.92|6257.92|6257.97|6257.97|6257.92|6257.92|0
1635239340000|2021-10-26 09:09:00|6257.87|6257.87|6256.82|6256.82|6257.87|6257.87|6256.58|6256.58|0
1635239350000|2021-10-26 09:09:10|6257.11|6257.11|6257.11|6257.11|6257.11|6257.11|6257.11|6257.11|0
1635239360000|2021-10-26 09:09:20|6256.82|6256.82|6256.84|6256.84|6256.84|6256.84|6256.82|6256.82|0
1635239370000|2021-10-26 09:09:30|6257.27|6257.27|6257.27|6257.27|6257.27|6257.27|6257.27|6257.27|0
1635239380000|2021-10-26 09:09:40|6257.75|6257.75|6256.91|6256.91|6257.79|6257.79|6256.91|6256.91|0
1635239390000|2021-10-26 09:09:50|6257.34|6257.34|6257.56|6257.56|6257.56|6257.56|6257.34|6257.34|0
1635239400000|2021-10-26 09:10:00|6257.79|6257.79|6259.38|6259.38|6259.38|6259.38|6257.79|6257.79|0
1635239410000|2021-10-26 09:10:10|6259.66|6259.66|6259.66|6259.66|6259.66|6259.66|6259.66|6259.66|0
1635239420000|2021-10-26 09:10:20|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|0
1635239450000|2021-10-26 09:10:50|6259.32|6259.32|6259.06|6259.06|6259.32|6259.32|6259.06|6259.06|0
1635239470000|2021-10-26 09:11:10|6259.35|6259.35|6259.35|6259.35|6259.35|6259.35|6259.35|6259.35|0
1635239490000|2021-10-26 09:11:30|6259.06|6259.06|6258.72|6258.72|6259.06|6259.06|6258.72|6258.72|0
1635239500000|2021-10-26 09:11:40|6258.5|6258.5|6258.72|6258.72|6258.72|6258.72|6258.5|6258.5|0
1635239510000|2021-10-26 09:11:50|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|0
1635239520000|2021-10-26 09:12:00|6258.44|6258.44|6258.42|6258.42|6258.44|6258.44|6258.42|6258.42|0
1635239540000|2021-10-26 09:12:20|6259.93|6259.93|6259.14|6259.14|6259.93|6259.93|6259.14|6259.14|0
1635239550000|2021-10-26 09:12:30|6259.38|6259.38|6259.67|6259.67|6259.67|6259.67|6259.38|6259.38|0
1635239560000|2021-10-26 09:12:40|6259.88|6259.88|6259.88|6259.88|6259.88|6259.88|6259.88|6259.88|0
1635239580000|2021-10-26 09:13:00|6259.86|6259.86|6259.37|6259.37|6259.86|6259.86|6259.37|6259.37|0
1635239590000|2021-10-26 09:13:10|6259.59|6259.59|6259.91|6259.91|6259.91|6259.91|6259.59|6259.59|0
1635239620000|2021-10-26 09:13:40|6259.85|6259.85|6259.85|6259.85|6259.85|6259.85|6259.85|6259.85|0
1635239650000|2021-10-26 09:14:10|6259.42|6259.42|6259.4|6259.4|6259.62|6259.62|6259.19|6259.19|0
1635239670000|2021-10-26 09:14:30|6259.69|6259.69|6260.7|6260.7|6260.7|6260.7|6259.69|6259.69|0
1635239680000|2021-10-26 09:14:40|6261.17|6261.17|6261.45|6261.45|6261.45|6261.45|6261.17|6261.17|0
1635239690000|2021-10-26 09:14:50|6261.4|6261.4|6261.15|6261.15|6261.44|6261.44|6261.15|6261.15|0
1635239700000|2021-10-26 09:15:00|6259.86|6259.86|6257.9|6257.9|6259.86|6259.86|6257.9|6257.9|0
1635239720000|2021-10-26 09:15:20|6258.13|6258.13|6258.13|6258.13|6258.13|6258.13|6258.13|6258.13|0
1635239750000|2021-10-26 09:15:50|6257.66|6257.66|6256.77|6256.77|6257.66|6257.66|6256.77|6256.77|0
1635239760000|2021-10-26 09:16:00|6256.34|6256.34|6256.05|6256.05|6256.74|6256.74|6255.8|6255.8|0
1635239770000|2021-10-26 09:16:10|6255.81|6255.81|6255.58|6255.58|6255.81|6255.81|6255.58|6255.58|0
1635239780000|2021-10-26 09:16:20|6255.36|6255.36|6255.36|6255.36|6255.58|6255.58|6255.36|6255.36|0
1635239790000|2021-10-26 09:16:30|6255.58|6255.58|6255.86|6255.86|6255.86|6255.86|6255.58|6255.58|0
1635239800000|2021-10-26 09:16:40|6256.08|6256.08|6256.29|6256.29|6256.29|6256.29|6256.08|6256.08|0
1635239810000|2021-10-26 09:16:50|6256.27|6256.27|6255.84|6255.84|6256.27|6256.27|6255.84|6255.84|0
1635239840000|2021-10-26 09:17:20|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|0
1635239850000|2021-10-26 09:17:30|6256.36|6256.36|6256.36|6256.36|6256.36|6256.36|6256.36|6256.36|0
1635239860000|2021-10-26 09:17:40|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|0
1635239870000|2021-10-26 09:17:50|6256.36|6256.36|6255.89|6255.89|6256.36|6256.36|6255.89|6255.89|0
1635239890000|2021-10-26 09:18:10|6256.18|6256.18|6256.46|6256.46|6256.46|6256.46|6256.18|6256.18|0
1635239900000|2021-10-26 09:18:20|6257.16|6257.16|6256.51|6256.51|6257.16|6257.16|6256.51|6256.51|0
1635239920000|2021-10-26 09:18:40|6256.27|6256.27|6256.27|6256.27|6256.27|6256.27|6256.27|6256.27|0
1635239930000|2021-10-26 09:18:50|6257.23|6257.23|6256.03|6256.03|6257.23|6257.23|6256.03|6256.03|0
1635239940000|2021-10-26 09:19:00|6255.6|6255.6|6255.31|6255.31|6255.6|6255.6|6255.31|6255.31|0
1635239970000|2021-10-26 09:19:30|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|0
1635239980000|2021-10-26 09:19:40|6254.17|6254.17|6254.84|6254.84|6254.84|6254.84|6254.17|6254.17|0
1635239990000|2021-10-26 09:19:50|6255.42|6255.42|6255.48|6255.48|6255.48|6255.48|6255.42|6255.42|0
1635240000000|2021-10-26 09:20:00|6255.98|6255.98|6256.45|6256.45|6256.45|6256.45|6255.74|6255.74|0
1635240010000|2021-10-26 09:20:10|6256.21|6256.21|6255.97|6255.97|6256.21|6256.21|6255.97|6255.97|0
1635240020000|2021-10-26 09:20:20|6256.55|6256.55|6256.55|6256.55|6256.55|6256.55|6256.55|6256.55|0
1635240030000|2021-10-26 09:20:30|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|0
1635240040000|2021-10-26 09:20:40|6255.74|6255.74|6255.31|6255.31|6255.74|6255.74|6255.31|6255.31|0
1635240050000|2021-10-26 09:20:50|6255.52|6255.52|6255.52|6255.52|6255.74|6255.74|6255.52|6255.52|0
1635240060000|2021-10-26 09:21:00|6255.74|6255.74|6254.49|6254.49|6255.74|6255.74|6254.49|6254.49|0
1635240070000|2021-10-26 09:21:10|6254.06|6254.06|6253.63|6253.63|6254.06|6254.06|6253.63|6253.63|0
1635240080000|2021-10-26 09:21:20|6253.34|6253.34|6253.77|6253.77|6253.77|6253.77|6253.34|6253.34|0
1635240090000|2021-10-26 09:21:30|6253.29|6253.29|6253.75|6253.75|6253.75|6253.75|6253.29|6253.29|0
1635240110000|2021-10-26 09:21:50|6253.51|6253.51|6253.51|6253.51|6253.51|6253.51|6253.51|6253.51|0
1635240140000|2021-10-26 09:22:20|6253.37|6253.37|6253.37|6253.37|6253.37|6253.37|6253.37|6253.37|0
1635240150000|2021-10-26 09:22:30|6253.32|6253.32|6253.56|6253.56|6253.56|6253.56|6253.28|6253.28|0
1635240170000|2021-10-26 09:22:50|6253.78|6253.78|6253.2|6253.2|6253.78|6253.78|6253.2|6253.2|0
1635240180000|2021-10-26 09:23:00|6252.15|6252.15|6249.15|6249.15|6252.15|6252.15|6249.15|6249.15|0
1635240190000|2021-10-26 09:23:10|6248.28|6248.28|6248.28|6248.28|6248.28|6248.28|6248.28|6248.28|0
1635240200000|2021-10-26 09:23:20|6247.99|6247.99|6248.29|6248.29|6248.29|6248.29|6247.28|6247.28|0
1635240210000|2021-10-26 09:23:30|6248.5|6248.5|6248.29|6248.29|6248.5|6248.5|6248.29|6248.29|0
1635240220000|2021-10-26 09:23:40|6248.5|6248.5|6248.21|6248.21|6248.5|6248.5|6248.21|6248.21|0
1635240230000|2021-10-26 09:23:50|6248.5|6248.5|6247.95|6247.95|6248.74|6248.74|6247.95|6247.95|0
1635240240000|2021-10-26 09:24:00|6246.61|6246.61|6244.48|6244.48|6246.9|6246.9|6244.48|6244.48|0
1635240250000|2021-10-26 09:24:10|6243.25|6243.25|6242.97|6242.97|6243.25|6243.25|6242.97|6242.97|0
1635240260000|2021-10-26 09:24:20|6242.44|6242.44|6243.54|6243.54|6243.54|6243.54|6242.44|6242.44|0
1635240270000|2021-10-26 09:24:30|6243.76|6243.76|6243.54|6243.54|6243.76|6243.76|6243.54|6243.54|0
1635240280000|2021-10-26 09:24:40|6242.49|6242.49|6242.43|6242.43|6242.78|6242.78|6242.43|6242.43|0
1635240290000|2021-10-26 09:24:50|6242.14|6242.14|6241.28|6241.28|6242.14|6242.14|6241.28|6241.28|0
1635240300000|2021-10-26 09:25:00|6240.63|6240.63|6240.63|6240.63|6240.63|6240.63|6240.63|6240.63|0
1635240310000|2021-10-26 09:25:10|6240.34|6240.34|6240.63|6240.63|6240.63|6240.63|6240.34|6240.34|0
1635240320000|2021-10-26 09:25:20|6241.21|6241.21|6241.21|6241.21|6241.21|6241.21|6240.34|6240.34|0
1635240330000|2021-10-26 09:25:30|6241.5|6241.5|6240.28|6240.28|6241.5|6241.5|6240.28|6240.28|0
1635240340000|2021-10-26 09:25:40|6240.49|6240.49|6242.19|6242.19|6242.19|6242.19|6240.49|6240.49|0
1635240350000|2021-10-26 09:25:50|6242.41|6242.41|6242.12|6242.12|6242.41|6242.41|6242.12|6242.12|0
1635240360000|2021-10-26 09:26:00|6241.54|6241.54|6240.27|6240.27|6241.54|6241.54|6240.27|6240.27|0
1635240370000|2021-10-26 09:26:10|6239.63|6239.63|6239.63|6239.63|6239.63|6239.63|6239.63|6239.63|0
1635240390000|2021-10-26 09:26:30|6239.84|6239.84|6240.34|6240.34|6240.34|6240.34|6239.63|6239.63|0
1635240420000|2021-10-26 09:27:00|6241.21|6241.21|6241.21|6241.21|6241.5|6241.5|6241.21|6241.21|0
1635240430000|2021-10-26 09:27:10|6242.28|6242.28|6243.5|6243.5|6243.79|6243.79|6242.28|6242.28|0
1635240440000|2021-10-26 09:27:20|6243.29|6243.29|6243.07|6243.07|6243.5|6243.5|6243.07|6243.07|0
1635240460000|2021-10-26 09:27:40|6243.36|6243.36|6243.09|6243.09|6243.36|6243.36|6243.09|6243.09|0
1635240470000|2021-10-26 09:27:50|6243.04|6243.04|6243.14|6243.14|6243.14|6243.14|6243.04|6243.04|0
1635240480000|2021-10-26 09:28:00|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|0
1635240490000|2021-10-26 09:28:10|6243.54|6243.54|6243.78|6243.78|6243.78|6243.78|6243.54|6243.54|0
1635240510000|2021-10-26 09:28:30|6243.73|6243.73|6243.73|6243.73|6243.73|6243.73|6243.73|6243.73|0
1635240520000|2021-10-26 09:28:40|6243.51|6243.51|6240.19|6240.19|6243.51|6243.51|6240.19|6240.19|0
1635240530000|2021-10-26 09:28:50|6237.83|6237.83|6238.33|6238.33|6238.41|6238.41|6237.83|6237.83|0
1635240540000|2021-10-26 09:29:00|6238.55|6238.55|6238.53|6238.53|6238.55|6238.55|6238.53|6238.53|0
1635240550000|2021-10-26 09:29:10|6238.75|6238.75|6238.75|6238.75|6238.75|6238.75|6238.75|6238.75|0
1635240560000|2021-10-26 09:29:20|6238.51|6238.51|6239.2|6239.2|6239.49|6239.49|6238.51|6238.51|0
1635240580000|2021-10-26 09:29:40|6239.12|6239.12|6238.2|6238.2|6239.12|6239.12|6238.2|6238.2|0
1635240590000|2021-10-26 09:29:50|6237.24|6237.24|6239.07|6239.07|6239.07|6239.07|6237.24|6237.24|0
1635240600000|2021-10-26 09:30:00|6238.3|6238.3|6239.04|6239.04|6239.04|6239.04|6238.3|6238.3|0
1635240610000|2021-10-26 09:30:10|6238.4|6238.4|6238.49|6238.49|6238.49|6238.49|6238.4|6238.4|0
1635240620000|2021-10-26 09:30:20|6238.54|6238.54|6238.54|6238.54|6238.54|6238.54|6238.25|6238.25|0
1635240630000|2021-10-26 09:30:30|6238.55|6238.55|6238.53|6238.53|6238.55|6238.55|6238.32|6238.32|0
1635240640000|2021-10-26 09:30:40|6238.1|6238.1|6238.32|6238.32|6238.32|6238.32|6238.1|6238.1|0
1635240650000|2021-10-26 09:30:50|6237.6|6237.6|6236.21|6236.21|6237.6|6237.6|6236.21|6236.21|0
1635240660000|2021-10-26 09:31:00|6236.16|6236.16|6236.83|6236.83|6236.83|6236.83|6236.16|6236.16|0
1635240670000|2021-10-26 09:31:10|6237.05|6237.05|6238.44|6238.44|6238.44|6238.44|6237.05|6237.05|0
1635240680000|2021-10-26 09:31:20|6238.15|6238.15|6238.61|6238.61|6238.61|6238.61|6238.08|6238.08|0
1635240700000|2021-10-26 09:31:40|6239.18|6239.18|6239.18|6239.18|6239.18|6239.18|6239.18|6239.18|0
1635240720000|2021-10-26 09:32:00|6239.17|6239.17|6237.16|6237.16|6239.17|6239.17|6237.16|6237.16|0
1635240730000|2021-10-26 09:32:10|6237.61|6237.61|6237.92|6237.92|6237.92|6237.92|6237.61|6237.61|0
1635240740000|2021-10-26 09:32:20|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|0
1635240750000|2021-10-26 09:32:30|6239.16|6239.16|6239.16|6239.16|6239.16|6239.16|6239.16|6239.16|0
1635240760000|2021-10-26 09:32:40|6239.17|6239.17|6239.48|6239.48|6239.48|6239.48|6239.17|6239.17|0
1635240790000|2021-10-26 09:33:10|6239|6239|6239|6239|6239|6239|6239|6239|0
1635240800000|2021-10-26 09:33:20|6239.29|6239.29|6239.92|6239.92|6239.99|6239.99|6239.29|6239.29|0
1635240810000|2021-10-26 09:33:30|6239.91|6239.91|6239.98|6239.98|6240.41|6240.41|6239.91|6239.91|0
1635240820000|2021-10-26 09:33:40|6239.91|6239.91|6239.16|6239.16|6239.91|6239.91|6239.16|6239.16|0
1635240830000|2021-10-26 09:33:50|6239.2|6239.2|6239.18|6239.18|6239.26|6239.26|6239.18|6239.18|0
1635240850000|2021-10-26 09:34:10|6239.22|6239.22|6239.16|6239.16|6239.22|6239.22|6239.16|6239.16|0
1635240860000|2021-10-26 09:34:20|6238.45|6238.45|6237.87|6237.87|6238.45|6238.45|6237.58|6237.58|0
1635240870000|2021-10-26 09:34:30|6237.63|6237.63|6238.2|6238.2|6238.2|6238.2|6237.34|6237.34|0
1635240880000|2021-10-26 09:34:40|6237.77|6237.77|6238.2|6238.2|6238.2|6238.2|6237.77|6237.77|0
1635240890000|2021-10-26 09:34:50|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|0
1635240900000|2021-10-26 09:35:00|6238.44|6238.44|6237.58|6237.58|6238.44|6238.44|6237.36|6237.36|0
1635240910000|2021-10-26 09:35:10|6237.79|6237.79|6237.14|6237.14|6237.79|6237.79|6237.14|6237.14|0
1635240920000|2021-10-26 09:35:20|6236.67|6236.67|6236.62|6236.62|6236.67|6236.67|6236.4|6236.4|0
1635240930000|2021-10-26 09:35:30|6236.33|6236.33|6235.79|6235.79|6236.33|6236.33|6235.79|6235.79|0
1635240940000|2021-10-26 09:35:40|6235.57|6235.57|6233.51|6233.51|6235.57|6235.57|6233.51|6233.51|0
1635240950000|2021-10-26 09:35:50|6233.27|6233.27|6233.27|6233.27|6233.27|6233.27|6233.27|6233.27|0
1635240960000|2021-10-26 09:36:00|6233.05|6233.05|6233.22|6233.22|6233.27|6233.27|6233.05|6233.05|0
1635240970000|2021-10-26 09:36:10|6233.12|6233.12|6232.19|6232.19|6233.12|6233.12|6232.19|6232.19|0
1635240980000|2021-10-26 09:36:20|6231.95|6231.95|6231.71|6231.71|6231.95|6231.95|6231.71|6231.71|0
1635240990000|2021-10-26 09:36:30|6232|6232|6232|6232|6232|6232|6232|6232|0
1635241000000|2021-10-26 09:36:40|6232.43|6232.43|6232.72|6232.72|6232.72|6232.72|6232.43|6232.43|0
1635241010000|2021-10-26 09:36:50|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|0
1635241020000|2021-10-26 09:37:00|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|0
1635241030000|2021-10-26 09:37:10|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|0
1635241040000|2021-10-26 09:37:20|6232.53|6232.53|6232.96|6232.96|6232.96|6232.96|6232.53|6232.53|0
1635241050000|2021-10-26 09:37:30|6232.95|6232.95|6232.98|6232.98|6232.98|6232.98|6232.95|6232.95|0
1635241060000|2021-10-26 09:37:40|6232.55|6232.55|6232.26|6232.26|6232.55|6232.55|6232.26|6232.26|0
1635241080000|2021-10-26 09:38:00|6234.96|6234.96|6234.96|6234.96|6234.96|6234.96|6234.96|6234.96|0
1635241090000|2021-10-26 09:38:10|6234.94|6234.94|6235.23|6235.23|6235.23|6235.23|6234.94|6234.94|0
1635241100000|2021-10-26 09:38:20|6235.71|6235.71|6235.71|6235.71|6235.71|6235.71|6235.71|6235.71|0
1635241110000|2021-10-26 09:38:30|6235.42|6235.42|6235.71|6235.71|6235.71|6235.71|6235.42|6235.42|0
1635241130000|2021-10-26 09:38:50|6236.35|6236.35|6235.88|6235.88|6236.35|6236.35|6235.88|6235.88|0
1635241140000|2021-10-26 09:39:00|6234.92|6234.92|6233.63|6233.63|6234.92|6234.92|6233.63|6233.63|0
1635241150000|2021-10-26 09:39:10|6233.55|6233.55|6233.78|6233.78|6233.78|6233.78|6233.5|6233.5|0
1635241160000|2021-10-26 09:39:20|6234|6234|6233.55|6233.55|6234|6234|6233.55|6233.55|0
1635241170000|2021-10-26 09:39:30|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|0
1635241180000|2021-10-26 09:39:40|6233.56|6233.56|6233.47|6233.47|6233.56|6233.56|6233.47|6233.47|0
1635241190000|2021-10-26 09:39:50|6233.23|6233.23|6233.23|6233.23|6233.23|6233.23|6233.23|6233.23|0
1635241200000|2021-10-26 09:40:00|6233.24|6233.24|6233.48|6233.48|6233.48|6233.48|6233.24|6233.24|0
1635241210000|2021-10-26 09:40:10|6233.5|6233.5|6233.5|6233.5|6233.5|6233.5|6233.5|6233.5|0
1635241220000|2021-10-26 09:40:20|6234.29|6234.29|6235.28|6235.28|6235.28|6235.28|6234.29|6234.29|0
1635241230000|2021-10-26 09:40:30|6234.7|6234.7|6233.94|6233.94|6234.7|6234.7|6233.94|6233.94|0
1635241240000|2021-10-26 09:40:40|6233.65|6233.65|6232.05|6232.05|6233.65|6233.65|6232.05|6232.05|0
1635241250000|2021-10-26 09:40:50|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|0
1635241270000|2021-10-26 09:41:10|6231.84|6231.84|6230.74|6230.74|6231.84|6231.84|6230.74|6230.74|0
1635241280000|2021-10-26 09:41:20|6230.73|6230.73|6229.94|6229.94|6230.73|6230.73|6229.94|6229.94|0
1635241290000|2021-10-26 09:41:30|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|0
1635241300000|2021-10-26 09:41:40|6228.72|6228.72|6227.92|6227.92|6228.72|6228.72|6227.92|6227.92|0
1635241310000|2021-10-26 09:41:50|6228.21|6228.21|6228.5|6228.5|6228.5|6228.5|6228.21|6228.21|0
1635241320000|2021-10-26 09:42:00|6228.56|6228.56|6228.25|6228.25|6229.18|6229.18|6228.25|6228.25|0
1635241330000|2021-10-26 09:42:10|6228.83|6228.83|6228.54|6228.54|6228.83|6228.83|6228.54|6228.54|0
1635241340000|2021-10-26 09:42:20|6228.75|6228.75|6229.04|6229.04|6229.04|6229.04|6228.75|6228.75|0
1635241350000|2021-10-26 09:42:30|6229.26|6229.26|6228.54|6228.54|6229.47|6229.47|6228.54|6228.54|0
1635241360000|2021-10-26 09:42:40|6228.61|6228.61|6228.57|6228.57|6228.61|6228.61|6228.57|6228.57|0
1635241370000|2021-10-26 09:42:50|6228.59|6228.59|6228.59|6228.59|6228.59|6228.59|6228.59|6228.59|0
1635241380000|2021-10-26 09:43:00|6228.83|6228.83|6229.66|6229.66|6229.66|6229.66|6228.54|6228.54|0
1635241390000|2021-10-26 09:43:10|6230.38|6230.38|6230.95|6230.95|6230.95|6230.95|6230.04|6230.04|0
1635241400000|2021-10-26 09:43:20|6230.73|6230.73|6231.02|6231.02|6231.45|6231.45|6230.73|6230.73|0
1635241420000|2021-10-26 09:43:40|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|0
1635241430000|2021-10-26 09:43:50|6231.67|6231.67|6231.96|6231.96|6231.96|6231.96|6231.67|6231.67|0
1635241440000|2021-10-26 09:44:00|6232|6232|6231.78|6231.78|6232.05|6232.05|6231.55|6231.55|0
1635241450000|2021-10-26 09:44:10|6231.5|6231.5|6231.78|6231.78|6231.78|6231.78|6231.5|6231.5|0
1635241460000|2021-10-26 09:44:20|6231.5|6231.5|6231.12|6231.12|6231.5|6231.5|6230.54|6230.54|0
1635241470000|2021-10-26 09:44:30|6230.69|6230.69|6230.65|6230.65|6230.69|6230.69|6230.65|6230.65|0
1635241480000|2021-10-26 09:44:40|6230.7|6230.7|6228.99|6228.99|6230.98|6230.98|6228.41|6228.41|0
1635241490000|2021-10-26 09:44:50|6228.7|6228.7|6228.77|6228.77|6229.42|6229.42|6228.41|6228.41|0
1635241500000|2021-10-26 09:45:00|6228.99|6228.99|6229.42|6229.42|6229.42|6229.42|6228.99|6228.99|0
1635241510000|2021-10-26 09:45:10|6228.84|6228.84|6226.88|6226.88|6228.84|6228.84|6226.88|6226.88|0
1635241520000|2021-10-26 09:45:20|6227.09|6227.09|6227.09|6227.09|6227.09|6227.09|6227.09|6227.09|0
1635241530000|2021-10-26 09:45:30|6227.1|6227.1|6227.68|6227.68|6227.68|6227.68|6227.1|6227.1|0
1635241540000|2021-10-26 09:45:40|6228.26|6228.26|6227.68|6227.68|6228.26|6228.26|6227.68|6227.68|0
1635241560000|2021-10-26 09:46:00|6228.26|6228.26|6229.85|6229.85|6229.85|6229.85|6228.26|6228.26|0
1635241570000|2021-10-26 09:46:10|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|0
1635241580000|2021-10-26 09:46:20|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|0
1635241590000|2021-10-26 09:46:30|6229.61|6229.61|6229.44|6229.44|6230.35|6230.35|6229.44|6229.44|0
1635241600000|2021-10-26 09:46:40|6229.15|6229.15|6228.43|6228.43|6229.15|6229.15|6228.43|6228.43|0
1635241620000|2021-10-26 09:47:00|6228.2|6228.2|6228.63|6228.63|6228.63|6228.63|6228.2|6228.2|0
1635241630000|2021-10-26 09:47:10|6228.34|6228.34|6228.63|6228.63|6228.63|6228.63|6228.34|6228.34|0
1635241640000|2021-10-26 09:47:20|6228.41|6228.41|6228.63|6228.63|6228.63|6228.63|6228.41|6228.41|0
1635241650000|2021-10-26 09:47:30|6228.41|6228.41|6227.76|6227.76|6228.63|6228.63|6227.76|6227.76|0
1635241660000|2021-10-26 09:47:40|6226.9|6226.9|6226.49|6226.49|6227.33|6227.33|6226.49|6226.49|0
1635241670000|2021-10-26 09:47:50|6226.92|6226.92|6227.97|6227.97|6227.97|6227.97|6226.92|6226.92|0
1635241680000|2021-10-26 09:48:00|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|0
1635241690000|2021-10-26 09:48:10|6228.6|6228.6|6230.42|6230.42|6230.42|6230.42|6228.6|6228.6|0
1635241700000|2021-10-26 09:48:20|6230.85|6230.85|6231.14|6231.14|6231.14|6231.14|6230.85|6230.85|0
1635241710000|2021-10-26 09:48:30|6231.43|6231.43|6231.72|6231.72|6231.72|6231.72|6231.43|6231.43|0
1635241720000|2021-10-26 09:48:40|6232|6232|6232|6232|6232|6232|6232|6232|0
1635241750000|2021-10-26 09:49:10|6232.22|6232.22|6232.44|6232.44|6232.44|6232.44|6232.22|6232.22|0
1635241770000|2021-10-26 09:49:30|6231.38|6231.38|6229.72|6229.72|6231.38|6231.38|6229.5|6229.5|0
1635241780000|2021-10-26 09:49:40|6230.01|6230.01|6230.44|6230.44|6230.44|6230.44|6229.79|6229.79|0
1635241790000|2021-10-26 09:49:50|6230.65|6230.65|6230.51|6230.51|6230.65|6230.65|6230.01|6230.01|0
1635241800000|2021-10-26 09:50:00|6230.73|6230.73|6230.8|6230.8|6231.01|6231.01|6230.73|6230.73|0
1635241810000|2021-10-26 09:50:10|6231.01|6231.01|6231.16|6231.16|6231.59|6231.59|6231.01|6231.01|0
1635241820000|2021-10-26 09:50:20|6231.38|6231.38|6230.15|6230.15|6231.38|6231.38|6230.15|6230.15|0
1635241830000|2021-10-26 09:50:30|6230.11|6230.11|6229.82|6229.82|6230.11|6230.11|6229.53|6229.53|0
1635241840000|2021-10-26 09:50:40|6229.53|6229.53|6229.47|6229.47|6229.53|6229.53|6229.47|6229.47|0
1635241860000|2021-10-26 09:51:00|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|0
1635241880000|2021-10-26 09:51:20|6229.78|6229.78|6230.03|6230.03|6230.25|6230.25|6229.78|6229.78|0
1635241900000|2021-10-26 09:51:40|6230.46|6230.46|6229.89|6229.89|6230.46|6230.46|6229.89|6229.89|0
1635241910000|2021-10-26 09:51:50|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|0
1635241920000|2021-10-26 09:52:00|6228.74|6228.74|6228.53|6228.53|6228.74|6228.74|6228.09|6228.09|0
1635241930000|2021-10-26 09:52:10|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.09|6228.09|0
1635241940000|2021-10-26 09:52:20|6228.07|6228.07|6227.86|6227.86|6228.07|6228.07|6227.62|6227.62|0
1635241960000|2021-10-26 09:52:40|6227.57|6227.57|6227.28|6227.28|6227.57|6227.57|6227.28|6227.28|0
1635241970000|2021-10-26 09:52:50|6227.06|6227.06|6227.06|6227.06|6227.06|6227.06|6227.06|6227.06|0
1635241980000|2021-10-26 09:53:00|6226.82|6226.82|6225.02|6225.02|6226.82|6226.82|6225.02|6225.02|0
1635241990000|2021-10-26 09:53:10|6224.23|6224.23|6224.02|6224.02|6224.23|6224.23|6224.02|6224.02|0
1635242000000|2021-10-26 09:53:20|6223.98|6223.98|6224.7|6224.7|6224.7|6224.7|6222.55|6222.55|0
1635242010000|2021-10-26 09:53:30|6224.94|6224.94|6225.77|6225.77|6225.77|6225.77|6224.94|6224.94|0
1635242020000|2021-10-26 09:53:40|6225.48|6225.48|6225.77|6225.77|6225.77|6225.77|6225.48|6225.48|0
1635242040000|2021-10-26 09:54:00|6225.56|6225.56|6226.28|6226.28|6226.28|6226.28|6225.56|6225.56|0
1635242050000|2021-10-26 09:54:10|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|0
1635242060000|2021-10-26 09:54:20|6226.85|6226.85|6227.57|6227.57|6227.57|6227.57|6226.85|6226.85|0
1635242070000|2021-10-26 09:54:30|6227.28|6227.28|6227.28|6227.28|6227.28|6227.28|6227.28|6227.28|0
1635242080000|2021-10-26 09:54:40|6227.3|6227.3|6227.07|6227.07|6227.3|6227.3|6227.07|6227.07|0
1635242090000|2021-10-26 09:54:50|6227.12|6227.12|6227.12|6227.12|6227.12|6227.12|6227.12|6227.12|0
1635242100000|2021-10-26 09:55:00|6227.59|6227.59|6228.99|6228.99|6228.99|6228.99|6227.59|6227.59|0
1635242110000|2021-10-26 09:55:10|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|0
1635242160000|2021-10-26 09:56:00|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|0
1635242170000|2021-10-26 09:56:10|6228.07|6228.07|6228.07|6228.07|6228.07|6228.07|6228.07|6228.07|0
1635242180000|2021-10-26 09:56:20|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|0
1635242190000|2021-10-26 09:56:30|6229.65|6229.65|6230.66|6230.66|6230.66|6230.66|6229.65|6229.65|0
1635242200000|2021-10-26 09:56:40|6230.81|6230.81|6231.13|6231.13|6231.13|6231.13|6230.81|6230.81|0
1635242210000|2021-10-26 09:56:50|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|0
1635242220000|2021-10-26 09:57:00|6230.84|6230.84|6230.87|6230.87|6230.87|6230.87|6230.84|6230.84|0
1635242230000|2021-10-26 09:57:10|6231.16|6231.16|6232.59|6232.59|6232.59|6232.59|6231.16|6231.16|0
1635242240000|2021-10-26 09:57:20|6232.11|6232.11|6231.89|6231.89|6232.11|6232.11|6231.89|6231.89|0
1635242260000|2021-10-26 09:57:40|6232.18|6232.18|6232.95|6232.95|6232.95|6232.95|6232.18|6232.18|0
1635242270000|2021-10-26 09:57:50|6233.03|6233.03|6233.22|6233.22|6233.22|6233.22|6232.79|6232.79|0
1635242280000|2021-10-26 09:58:00|6233.51|6233.51|6232.88|6232.88|6234.09|6234.09|6232.88|6232.88|0
1635242290000|2021-10-26 09:58:10|6233.17|6233.17|6234.18|6234.18|6234.18|6234.18|6233.17|6233.17|0
1635242300000|2021-10-26 09:58:20|6233.53|6233.53|6234.1|6234.1|6234.1|6234.1|6233.53|6233.53|0
1635242310000|2021-10-26 09:58:30|6235.59|6235.59|6235.73|6235.73|6235.95|6235.95|6235.08|6235.08|0
1635242320000|2021-10-26 09:58:40|6235.77|6235.77|6233.38|6233.38|6235.77|6235.77|6233.38|6233.38|0
1635242330000|2021-10-26 09:58:50|6233.61|6233.61|6232.75|6232.75|6233.61|6233.61|6232.75|6232.75|0
1635242340000|2021-10-26 09:59:00|6233.32|6233.32|6233.56|6233.56|6233.56|6233.56|6233.32|6233.32|0
1635242350000|2021-10-26 09:59:10|6234.14|6234.14|6234.14|6234.14|6234.14|6234.14|6234.14|6234.14|0
1635242360000|2021-10-26 09:59:20|6233.85|6233.85|6233.85|6233.85|6233.85|6233.85|6233.85|6233.85|0
1635242380000|2021-10-26 09:59:40|6233.89|6233.89|6233.93|6233.93|6233.93|6233.93|6233.89|6233.89|0
1635242390000|2021-10-26 09:59:50|6233.98|6233.98|6233.98|6233.98|6233.98|6233.98|6233.98|6233.98|0
1635242400000|2021-10-26 10:00:00|6233.77|6233.77|6233.33|6233.33|6233.98|6233.98|6233.33|6233.33|0
1635242410000|2021-10-26 10:00:10|6233.39|6233.39|6231.64|6231.64|6233.39|6233.39|6230.99|6230.99|0
1635242420000|2021-10-26 10:00:20|6231.93|6231.93|6234.47|6234.47|6234.68|6234.68|6231.93|6231.93|0
1635242430000|2021-10-26 10:00:30|6234.68|6234.68|6235.11|6235.11|6235.11|6235.11|6234.68|6234.68|0
1635242460000|2021-10-26 10:01:00|6235.33|6235.33|6237.5|6237.5|6237.5|6237.5|6235.33|6235.33|0
1635242470000|2021-10-26 10:01:10|6238.08|6238.08|6238.3|6238.3|6238.37|6238.37|6238.08|6238.08|0
1635242480000|2021-10-26 10:01:20|6238.01|6238.01|6236.96|6236.96|6238.66|6238.66|6236.47|6236.47|0
1635242490000|2021-10-26 10:01:30|6235.08|6235.08|6235.93|6235.93|6235.95|6235.95|6235.08|6235.08|0
1635242500000|2021-10-26 10:01:40|6236.15|6236.15|6236.15|6236.15|6236.15|6236.15|6236.15|6236.15|0
1635242510000|2021-10-26 10:01:50|6235.5|6235.5|6235.48|6235.48|6235.72|6235.72|6235.48|6235.48|0
1635242520000|2021-10-26 10:02:00|6233.99|6233.99|6234.18|6234.18|6234.18|6234.18|6233.68|6233.68|0
1635242540000|2021-10-26 10:02:20|6234.61|6234.61|6234.4|6234.4|6234.61|6234.61|6234.4|6234.4|0
1635242550000|2021-10-26 10:02:30|6234.61|6234.61|6235.72|6235.72|6235.72|6235.72|6234.61|6234.61|0
1635242560000|2021-10-26 10:02:40|6235.14|6235.14|6235.14|6235.14|6235.14|6235.14|6235.14|6235.14|0
1635242570000|2021-10-26 10:02:50|6234.92|6234.92|6235.14|6235.14|6235.14|6235.14|6234.92|6234.92|0
1635242580000|2021-10-26 10:03:00|6236.43|6236.43|6238.66|6238.66|6239.09|6239.09|6236.43|6236.43|0
1635242590000|2021-10-26 10:03:10|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|0
1635242610000|2021-10-26 10:03:30|6238.64|6238.64|6237.77|6237.77|6238.64|6238.64|6237.77|6237.77|0
1635242630000|2021-10-26 10:03:50|6237.72|6237.72|6237.79|6237.79|6238.08|6238.08|6237.5|6237.5|0
1635242640000|2021-10-26 10:04:00|6238.03|6238.03|6237.21|6237.21|6238.32|6238.32|6237.21|6237.21|0
1635242660000|2021-10-26 10:04:20|6237.5|6237.5|6238.44|6238.44|6238.73|6238.73|6237.5|6237.5|0
1635242670000|2021-10-26 10:04:30|6238.65|6238.65|6238.22|6238.22|6238.65|6238.65|6238.22|6238.22|0
1635242680000|2021-10-26 10:04:40|6238.44|6238.44|6239.13|6239.13|6239.13|6239.13|6238.44|6238.44|0
1635242690000|2021-10-26 10:04:50|6239.34|6239.34|6239.13|6239.13|6239.34|6239.34|6239.13|6239.13|0
1635242700000|2021-10-26 10:05:00|6239.71|6239.71|6239.68|6239.68|6239.97|6239.97|6239.68|6239.68|0
1635242710000|2021-10-26 10:05:10|6239.9|6239.9|6239.91|6239.91|6239.91|6239.91|6239.7|6239.7|0
1635242720000|2021-10-26 10:05:20|6240.2|6240.2|6239.8|6239.8|6240.23|6240.23|6239.58|6239.58|0
1635242730000|2021-10-26 10:05:30|6239.37|6239.37|6238.89|6238.89|6239.37|6239.37|6238.89|6238.89|0
1635242740000|2021-10-26 10:05:40|6238.67|6238.67|6238.95|6238.95|6238.95|6238.95|6238.67|6238.67|0
1635242760000|2021-10-26 10:06:00|6239.24|6239.24|6239.48|6239.48|6239.48|6239.48|6239.24|6239.24|0
1635242770000|2021-10-26 10:06:10|6239.5|6239.5|6240.41|6240.41|6240.41|6240.41|6239.5|6239.5|0
1635242790000|2021-10-26 10:06:30|6240.17|6240.17|6240.41|6240.41|6240.41|6240.41|6240.17|6240.17|0
1635242800000|2021-10-26 10:06:40|6240.62|6240.62|6240.19|6240.19|6240.62|6240.62|6240.19|6240.19|0
1635242810000|2021-10-26 10:06:50|6240.62|6240.62|6240.84|6240.84|6240.84|6240.84|6240.62|6240.62|0
1635242820000|2021-10-26 10:07:00|6240.6|6240.6|6240.84|6240.84|6240.84|6240.84|6240.6|6240.6|0
1635242870000|2021-10-26 10:07:50|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|0
1635242880000|2021-10-26 10:08:00|6240.86|6240.86|6241.94|6241.94|6241.94|6241.94|6240.86|6240.86|0
1635242890000|2021-10-26 10:08:10|6242.23|6242.23|6241.71|6241.71|6242.23|6242.23|6241.71|6241.71|0
1635242910000|2021-10-26 10:08:30|6241.94|6241.94|6241.65|6241.65|6241.94|6241.94|6241.37|6241.37|0
1635242930000|2021-10-26 10:08:50|6242.09|6242.09|6244.07|6244.07|6244.07|6244.07|6242.09|6242.09|0
1635242940000|2021-10-26 10:09:00|6244.36|6244.36|6245.05|6245.05|6245.05|6245.05|6243.93|6243.93|0
1635242960000|2021-10-26 10:09:20|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|6245.92|0
1635242970000|2021-10-26 10:09:30|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|0
1635242980000|2021-10-26 10:09:40|6245.92|6245.92|6246.14|6246.14|6246.14|6246.14|6245.92|6245.92|0
1635242990000|2021-10-26 10:09:50|6245.92|6245.92|6245.25|6245.25|6245.92|6245.92|6245.25|6245.25|0
1635243040000|2021-10-26 10:10:40|6245.49|6245.49|6246.08|6246.08|6246.08|6246.08|6245.49|6245.49|0
1635243050000|2021-10-26 10:10:50|6246.12|6246.12|6247.2|6247.2|6247.2|6247.2|6246.12|6246.12|0
1635243060000|2021-10-26 10:11:00|6247.42|6247.42|6247.93|6247.93|6247.93|6247.93|6247.42|6247.42|0
1635243070000|2021-10-26 10:11:10|6248.22|6248.22|6248|6248|6248.22|6248.22|6248|6248|0
1635243080000|2021-10-26 10:11:20|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|0
1635243090000|2021-10-26 10:11:30|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|0
1635243110000|2021-10-26 10:11:50|6246.42|6246.42|6247.13|6247.13|6247.13|6247.13|6246.42|6246.42|0
1635243130000|2021-10-26 10:12:10|6246.66|6246.66|6246.15|6246.15|6246.66|6246.66|6246.15|6246.15|0
1635243140000|2021-10-26 10:12:20|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|0
1635243150000|2021-10-26 10:12:30|6245.51|6245.51|6245.51|6245.51|6245.94|6245.94|6245.51|6245.51|0
1635243170000|2021-10-26 10:12:50|6245.27|6245.27|6245.45|6245.45|6245.94|6245.94|6245.27|6245.27|0
1635243180000|2021-10-26 10:13:00|6245.74|6245.74|6246.9|6246.9|6246.9|6246.9|6245.74|6245.74|0
1635243190000|2021-10-26 10:13:10|6247.11|6247.11|6245.84|6245.84|6247.11|6247.11|6245.82|6245.82|0
1635243200000|2021-10-26 10:13:20|6246.49|6246.49|6246.7|6246.7|6246.7|6246.7|6246.49|6246.49|0
1635243210000|2021-10-26 10:13:30|6246.99|6246.99|6246.51|6246.51|6246.99|6246.99|6246.51|6246.51|0
1635243220000|2021-10-26 10:13:40|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|0
1635243230000|2021-10-26 10:13:50|6247.15|6247.15|6247.43|6247.43|6247.44|6247.44|6247.15|6247.15|0
1635243240000|2021-10-26 10:14:00|6247|6247|6247.21|6247.21|6247.21|6247.21|6247|6247|0
1635243250000|2021-10-26 10:14:10|6247|6247|6247.5|6247.5|6247.93|6247.93|6247|6247|0
1635243260000|2021-10-26 10:14:20|6247.98|6247.98|6247.98|6247.98|6247.98|6247.98|6247.98|6247.98|0
1635243300000|2021-10-26 10:15:00|6247.72|6247.72|6247.72|6247.72|6248|6248|6247.72|6247.72|0
1635243320000|2021-10-26 10:15:20|6247.93|6247.93|6247.93|6247.93|6248.15|6248.15|6247.93|6247.93|0
1635243330000|2021-10-26 10:15:30|6247.11|6247.11|6247.11|6247.11|6247.11|6247.11|6247.11|6247.11|0
1635243350000|2021-10-26 10:15:50|6247.4|6247.4|6247.91|6247.91|6247.91|6247.91|6247.4|6247.4|0
1635243360000|2021-10-26 10:16:00|6247.33|6247.33|6246.61|6246.61|6247.33|6247.33|6246.61|6246.61|0
1635243370000|2021-10-26 10:16:10|6246.83|6246.83|6247.26|6247.26|6247.26|6247.26|6246.83|6246.83|0
1635243390000|2021-10-26 10:16:30|6247.24|6247.24|6246.16|6246.16|6247.24|6247.24|6246.16|6246.16|0
1635243410000|2021-10-26 10:16:50|6245.64|6245.64|6243.91|6243.91|6245.64|6245.64|6243.7|6243.7|0
1635243420000|2021-10-26 10:17:00|6243.94|6243.94|6243.01|6243.01|6243.94|6243.94|6243.01|6243.01|0
1635243440000|2021-10-26 10:17:20|6242.53|6242.53|6242.53|6242.53|6242.53|6242.53|6242.53|6242.53|0
1635243450000|2021-10-26 10:17:30|6242.96|6242.96|6243.39|6243.39|6243.39|6243.39|6242.96|6242.96|0
1635243460000|2021-10-26 10:17:40|6243.38|6243.38|6243.65|6243.65|6243.94|6243.94|6243.36|6243.36|0
1635243470000|2021-10-26 10:17:50|6243.44|6243.44|6243.65|6243.65|6243.65|6243.65|6243.22|6243.22|0
1635243480000|2021-10-26 10:18:00|6243.69|6243.69|6243.26|6243.26|6243.69|6243.69|6243.04|6243.04|0
1635243510000|2021-10-26 10:18:30|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|0
1635243520000|2021-10-26 10:18:40|6243.53|6243.53|6242.37|6242.37|6243.53|6243.53|6242.37|6242.37|0
1635243530000|2021-10-26 10:18:50|6242.08|6242.08|6242.95|6242.95|6242.95|6242.95|6242.08|6242.08|0
1635243540000|2021-10-26 10:19:00|6242.88|6242.88|6242.88|6242.88|6242.88|6242.88|6242.88|6242.88|0
1635243550000|2021-10-26 10:19:10|6242.92|6242.92|6242.92|6242.92|6242.92|6242.92|6242.92|6242.92|0
1635243560000|2021-10-26 10:19:20|6243.4|6243.4|6243.68|6243.68|6243.68|6243.68|6243.4|6243.4|0
1635243570000|2021-10-26 10:19:30|6244.35|6244.35|6243.08|6243.08|6244.35|6244.35|6243.08|6243.08|0
1635243580000|2021-10-26 10:19:40|6243.61|6243.61|6243.61|6243.61|6243.61|6243.61|6243.61|6243.61|0
1635243610000|2021-10-26 10:20:10|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|0
1635243620000|2021-10-26 10:20:20|6244.06|6244.06|6244.1|6244.1|6244.1|6244.1|6244.06|6244.06|0
1635243630000|2021-10-26 10:20:30|6245.06|6245.06|6244.92|6244.92|6245.06|6245.06|6244.63|6244.63|0
1635243650000|2021-10-26 10:20:50|6245.13|6245.13|6243.58|6243.58|6245.35|6245.35|6243.58|6243.58|0
1635243660000|2021-10-26 10:21:00|6243.29|6243.29|6244.01|6244.01|6244.01|6244.01|6243.29|6243.29|0
1635243670000|2021-10-26 10:21:10|6243.58|6243.58|6244.08|6244.08|6244.08|6244.08|6243.36|6243.36|0
1635243680000|2021-10-26 10:21:20|6244.3|6244.3|6243.65|6243.65|6244.3|6244.3|6243.65|6243.65|0
1635243690000|2021-10-26 10:21:30|6242.38|6242.38|6242.38|6242.38|6242.38|6242.38|6242.38|6242.38|0
1635243720000|2021-10-26 10:22:00|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|0
1635243740000|2021-10-26 10:22:20|6241.8|6241.8|6240.13|6240.13|6241.8|6241.8|6240.13|6240.13|0
1635243760000|2021-10-26 10:22:40|6241.25|6241.25|6241.25|6241.25|6241.25|6241.25|6241.25|6241.25|0
1635243770000|2021-10-26 10:22:50|6241.47|6241.47|6242.12|6242.12|6242.12|6242.12|6241.47|6241.47|0
1635243780000|2021-10-26 10:23:00|6242.81|6242.81|6240.82|6240.82|6242.81|6242.81|6240.6|6240.6|0
1635243790000|2021-10-26 10:23:10|6241.32|6241.32|6241.36|6241.36|6241.83|6241.83|6241.32|6241.32|0
1635243800000|2021-10-26 10:23:20|6241.57|6241.57|6241.14|6241.14|6241.57|6241.57|6240.93|6240.93|0
1635243810000|2021-10-26 10:23:30|6240.9|6240.9|6240.45|6240.45|6240.9|6240.9|6240.45|6240.45|0
1635243830000|2021-10-26 10:23:50|6240.69|6240.69|6240.69|6240.69|6240.69|6240.69|6240.4|6240.4|0
1635243870000|2021-10-26 10:24:30|6241.48|6241.48|6241.12|6241.12|6241.48|6241.48|6240.9|6240.9|0
1635243880000|2021-10-26 10:24:40|6242.46|6242.46|6242.92|6242.92|6243.37|6243.37|6242.46|6242.46|0
1635243900000|2021-10-26 10:25:00|6243.35|6243.35|6244.93|6244.93|6246.15|6246.15|6243.35|6243.35|0
1635243910000|2021-10-26 10:25:10|6245.14|6245.14|6244.62|6244.62|6245.36|6245.36|6244.62|6244.62|0
1635243920000|2021-10-26 10:25:20|6244.83|6244.83|6244.59|6244.59|6244.83|6244.83|6244.59|6244.59|0
1635243930000|2021-10-26 10:25:30|6243.95|6243.95|6244.57|6244.57|6244.57|6244.57|6243.92|6243.92|0
1635243940000|2021-10-26 10:25:40|6245.05|6245.05|6245.03|6245.03|6245.05|6245.05|6245.03|6245.03|0
1635243950000|2021-10-26 10:25:50|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|0
1635243960000|2021-10-26 10:26:00|6244.36|6244.36|6244.3|6244.3|6244.94|6244.94|6244.3|6244.3|0
1635243970000|2021-10-26 10:26:10|6244.31|6244.31|6244.31|6244.31|6244.31|6244.31|6244.31|6244.31|0
1635243990000|2021-10-26 10:26:30|6244.07|6244.07|6244.07|6244.07|6244.07|6244.07|6244.07|6244.07|0
1635244000000|2021-10-26 10:26:40|6244.5|6244.5|6245.32|6245.32|6245.32|6245.32|6244.5|6244.5|0
1635244010000|2021-10-26 10:26:50|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|0
1635244020000|2021-10-26 10:27:00|6246.01|6246.01|6248.69|6248.69|6248.69|6248.69|6245.99|6245.99|0
1635244030000|2021-10-26 10:27:10|6248.73|6248.73|6248.3|6248.3|6248.73|6248.73|6248.3|6248.3|0
1635244040000|2021-10-26 10:27:20|6248.32|6248.32|6248.8|6248.8|6248.8|6248.8|6248.32|6248.32|0
1635244050000|2021-10-26 10:27:30|6248.56|6248.56|6249.16|6249.16|6249.16|6249.16|6248.56|6248.56|0
1635244060000|2021-10-26 10:27:40|6249.11|6249.11|6249.39|6249.39|6249.39|6249.39|6249.11|6249.11|0
1635244070000|2021-10-26 10:27:50|6249.68|6249.68|6248.82|6248.82|6249.68|6249.68|6248.82|6248.82|0
1635244080000|2021-10-26 10:28:00|6249.1|6249.1|6249.1|6249.1|6249.1|6249.1|6249.1|6249.1|0
1635244100000|2021-10-26 10:28:20|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|0
1635244110000|2021-10-26 10:28:30|6249.97|6249.97|6249.97|6249.97|6249.97|6249.97|6249.39|6249.39|0
1635244120000|2021-10-26 10:28:40|6250.02|6250.02|6251.18|6251.18|6251.39|6251.39|6250.02|6250.02|0
1635244170000|2021-10-26 10:29:30|6251.68|6251.68|6251.68|6251.68|6251.68|6251.68|6251.68|6251.68|0
1635244180000|2021-10-26 10:29:40|6251.9|6251.9|6252.11|6252.11|6252.11|6252.11|6251.9|6251.9|0
1635244190000|2021-10-26 10:29:50|6252.33|6252.33|6252.33|6252.33|6252.33|6252.33|6252.33|6252.33|0
1635244200000|2021-10-26 10:30:00|6252.35|6252.35|6252.35|6252.35|6252.35|6252.35|6252.35|6252.35|0
1635244210000|2021-10-26 10:30:10|6252.57|6252.57|6252.57|6252.57|6252.57|6252.57|6252.57|6252.57|0
1635244220000|2021-10-26 10:30:20|6252.78|6252.78|6253|6253|6253|6253|6252.78|6252.78|0
1635244230000|2021-10-26 10:30:30|6253.48|6253.48|6252.79|6252.79|6253.48|6253.48|6252.79|6252.79|0
1635244240000|2021-10-26 10:30:40|6252.77|6252.77|6252.75|6252.75|6252.77|6252.77|6252.75|6252.75|0
1635244250000|2021-10-26 10:30:50|6252.32|6252.32|6252.32|6252.32|6252.32|6252.32|6252.32|6252.32|0
1635244260000|2021-10-26 10:31:00|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|0
1635244270000|2021-10-26 10:31:10|6251.97|6251.97|6251.97|6251.97|6251.97|6251.97|6251.97|6251.97|0
1635244280000|2021-10-26 10:31:20|6252.4|6252.4|6252.88|6252.88|6252.88|6252.88|6252.4|6252.4|0
1635244290000|2021-10-26 10:31:30|6252.66|6252.66|6252.66|6252.66|6252.66|6252.66|6252.66|6252.66|0
1635244300000|2021-10-26 10:31:40|6252.37|6252.37|6252.37|6252.37|6252.37|6252.37|6252.37|6252.37|0
1635244310000|2021-10-26 10:31:50|6252.8|6252.8|6253.02|6253.02|6253.02|6253.02|6252.8|6252.8|0
1635244320000|2021-10-26 10:32:00|6252.37|6252.37|6250.17|6250.17|6252.37|6252.37|6250.17|6250.17|0
1635244330000|2021-10-26 10:32:10|6250.14|6250.14|6250.37|6250.37|6250.57|6250.57|6250.14|6250.14|0
1635244340000|2021-10-26 10:32:20|6250.59|6250.59|6250.81|6250.81|6250.81|6250.81|6250.59|6250.59|0
1635244350000|2021-10-26 10:32:30|6250.23|6250.23|6249.58|6249.58|6250.23|6250.23|6249.58|6249.58|0
1635244360000|2021-10-26 10:32:40|6249|6249|6249|6249|6249|6249|6249|6249|0
1635244380000|2021-10-26 10:33:00|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|0
1635244390000|2021-10-26 10:33:10|6248.33|6248.33|6247.59|6247.59|6248.33|6248.33|6247.3|6247.3|0
1635244400000|2021-10-26 10:33:20|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|0
1635244410000|2021-10-26 10:33:30|6247.52|6247.52|6247.81|6247.81|6247.81|6247.81|6247.52|6247.52|0
1635244420000|2021-10-26 10:33:40|6248.05|6248.05|6247.36|6247.36|6248.05|6248.05|6247.36|6247.36|0
1635244430000|2021-10-26 10:33:50|6247.79|6247.79|6247.6|6247.6|6248.03|6248.03|6247.6|6247.6|0
1635244520000|2021-10-26 10:35:20|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|0
1635244530000|2021-10-26 10:35:30|6247.6|6247.6|6248.03|6248.03|6248.03|6248.03|6247.6|6247.6|0
1635244540000|2021-10-26 10:35:40|6247.74|6247.74|6248.03|6248.03|6248.03|6248.03|6247.74|6247.74|0
1635244560000|2021-10-26 10:36:00|6248.75|6248.75|6249.09|6249.09|6249.09|6249.09|6248.75|6248.75|0
1635244570000|2021-10-26 10:36:10|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|0
1635244580000|2021-10-26 10:36:20|6250.68|6250.68|6251.55|6251.55|6251.55|6251.55|6250.68|6250.68|0
1635244590000|2021-10-26 10:36:30|6251.83|6251.83|6252.7|6252.7|6252.7|6252.7|6251.83|6251.83|0
1635244600000|2021-10-26 10:36:40|6252.26|6252.26|6252.7|6252.7|6252.7|6252.7|6252.26|6252.26|0
1635244610000|2021-10-26 10:36:50|6253.65|6253.65|6252.98|6252.98|6253.65|6253.65|6252.98|6252.98|0
1635244620000|2021-10-26 10:37:00|6252.31|6252.31|6252.1|6252.1|6252.53|6252.53|6252.1|6252.1|0
1635244630000|2021-10-26 10:37:10|6252.33|6252.33|6252.32|6252.32|6252.33|6252.33|6252.32|6252.32|0
1635244640000|2021-10-26 10:37:20|6252.75|6252.75|6252.97|6252.97|6252.97|6252.97|6252.75|6252.75|0
1635244650000|2021-10-26 10:37:30|6254.84|6254.84|6254.55|6254.55|6254.84|6254.84|6254.55|6254.55|0
1635244670000|2021-10-26 10:37:50|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|0
1635244680000|2021-10-26 10:38:00|6254.64|6254.64|6254.64|6254.64|6254.64|6254.64|6254.64|6254.64|0
1635244690000|2021-10-26 10:38:10|6255.68|6255.68|6255.44|6255.44|6255.68|6255.68|6255.44|6255.44|0
1635244700000|2021-10-26 10:38:20|6255.01|6255.01|6255.33|6255.33|6255.33|6255.33|6255.01|6255.01|0
1635244710000|2021-10-26 10:38:30|6255.37|6255.37|6255.37|6255.37|6255.37|6255.37|6255.37|6255.37|0
1635244720000|2021-10-26 10:38:40|6255.39|6255.39|6255.32|6255.32|6255.39|6255.39|6255.03|6255.03|0
1635244740000|2021-10-26 10:39:00|6255.54|6255.54|6255.34|6255.34|6255.77|6255.77|6255.34|6255.34|0
1635244750000|2021-10-26 10:39:10|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|0
1635244760000|2021-10-26 10:39:20|6255.84|6255.84|6256.35|6256.35|6256.35|6256.35|6255.84|6255.84|0
1635244770000|2021-10-26 10:39:30|6256.59|6256.59|6257.93|6257.93|6258.21|6258.21|6256.59|6256.59|0
1635244780000|2021-10-26 10:39:40|6257.71|6257.71|6256.08|6256.08|6258.01|6258.01|6256.08|6256.08|0
1635244790000|2021-10-26 10:39:50|6255.65|6255.65|6256.98|6256.98|6257.27|6257.27|6255.65|6255.65|0
1635244800000|2021-10-26 10:40:00|6257.19|6257.19|6257.22|6257.22|6257.43|6257.43|6256.98|6256.98|0
1635244810000|2021-10-26 10:40:10|6257|6257|6257|6257|6257|6257|6257|6257|0
1635244820000|2021-10-26 10:40:20|6257.24|6257.24|6257.24|6257.24|6257.24|6257.24|6257.24|6257.24|0
1635244830000|2021-10-26 10:40:30|6256.69|6256.69|6256.98|6256.98|6256.98|6256.98|6256.69|6256.69|0
1635244840000|2021-10-26 10:40:40|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|0
1635244860000|2021-10-26 10:41:00|6256.68|6256.68|6255.96|6255.96|6256.68|6256.68|6255.67|6255.67|0
1635244870000|2021-10-26 10:41:10|6256.25|6256.25|6255.96|6255.96|6256.25|6256.25|6255.96|6255.96|0
1635244880000|2021-10-26 10:41:20|6256.6|6256.6|6256.36|6256.36|6256.6|6256.6|6256.36|6256.36|0
1635244910000|2021-10-26 10:41:50|6256.58|6256.58|6257.01|6257.01|6257.01|6257.01|6256.58|6256.58|0
1635244920000|2021-10-26 10:42:00|6257.22|6257.22|6257.03|6257.03|6257.39|6257.39|6256.6|6256.6|0
1635244930000|2021-10-26 10:42:10|6256.79|6256.79|6256.65|6256.65|6257.3|6257.3|6256.65|6256.65|0
1635244950000|2021-10-26 10:42:30|6256.94|6256.94|6257.44|6257.44|6257.44|6257.44|6256.94|6256.94|0
1635244960000|2021-10-26 10:42:40|6257.16|6257.16|6256.73|6256.73|6257.16|6257.16|6256.73|6256.73|0
1635244970000|2021-10-26 10:42:50|6256.51|6256.51|6256.03|6256.03|6256.51|6256.51|6256.03|6256.03|0
1635244980000|2021-10-26 10:43:00|6256.32|6256.32|6256.32|6256.32|6256.32|6256.32|6256.32|6256.32|0
1635244990000|2021-10-26 10:43:10|6256.8|6256.8|6257.23|6257.23|6257.23|6257.23|6256.8|6256.8|0
1635245010000|2021-10-26 10:43:30|6257.19|6257.19|6257.84|6257.84|6257.84|6257.84|6257.19|6257.19|0
1635245020000|2021-10-26 10:43:40|6257.55|6257.55|6257.55|6257.55|6257.55|6257.55|6257.55|6257.55|0
1635245030000|2021-10-26 10:43:50|6257.33|6257.33|6257.33|6257.33|6257.33|6257.33|6257.33|6257.33|0
1635245040000|2021-10-26 10:44:00|6257.91|6257.91|6258.91|6258.91|6258.91|6258.91|6257.91|6257.91|0
1635245050000|2021-10-26 10:44:10|6259.56|6259.56|6259.56|6259.56|6259.56|6259.56|6259.56|6259.56|0
1635245060000|2021-10-26 10:44:20|6260.43|6260.43|6260.64|6260.64|6260.64|6260.64|6260.43|6260.43|0
1635245070000|2021-10-26 10:44:30|6260.88|6260.88|6260.73|6260.73|6260.88|6260.88|6260.65|6260.65|0
1635245080000|2021-10-26 10:44:40|6262.09|6262.09|6261.91|6261.91|6262.39|6262.39|6261.66|6261.66|0
1635245090000|2021-10-26 10:44:50|6261.8|6261.8|6261.8|6261.8|6261.8|6261.8|6261.8|6261.8|0
1635245100000|2021-10-26 10:45:00|6261.22|6261.22|6261.8|6261.8|6261.8|6261.8|6261.22|6261.22|0
1635245120000|2021-10-26 10:45:20|6262.28|6262.28|6262.28|6262.28|6262.28|6262.28|6262.28|6262.28|0
1635245140000|2021-10-26 10:45:40|6262.85|6262.85|6263.07|6263.07|6263.28|6263.28|6262.85|6262.85|0
1635245150000|2021-10-26 10:45:50|6263.28|6263.28|6263.28|6263.28|6263.5|6263.5|6262.85|6262.85|0
1635245160000|2021-10-26 10:46:00|6263.31|6263.31|6263.57|6263.57|6263.57|6263.57|6263.28|6263.28|0
1635245170000|2021-10-26 10:46:10|6263.86|6263.86|6264.34|6264.34|6264.34|6264.34|6263.86|6263.86|0
1635245180000|2021-10-26 10:46:20|6265.2|6265.2|6265.41|6265.41|6265.41|6265.41|6265.2|6265.2|0
1635245190000|2021-10-26 10:46:30|6265.63|6265.63|6265.63|6265.63|6265.63|6265.63|6265.63|6265.63|0
1635245200000|2021-10-26 10:46:40|6265.41|6265.41|6264.53|6264.53|6265.41|6265.41|6264.53|6264.53|0
1635245240000|2021-10-26 10:47:20|6264.82|6264.82|6264.46|6264.46|6265.03|6265.03|6263.81|6263.81|0
1635245250000|2021-10-26 10:47:30|6264.69|6264.69|6264.98|6264.98|6265.03|6265.03|6264.46|6264.46|0
1635245260000|2021-10-26 10:47:40|6264.75|6264.75|6264.75|6264.75|6265.2|6265.2|6264.75|6264.75|0
1635245270000|2021-10-26 10:47:50|6264.96|6264.96|6264.31|6264.31|6265.2|6265.2|6264.31|6264.31|0
1635245280000|2021-10-26 10:48:00|6264.53|6264.53|6264.75|6264.75|6264.75|6264.75|6264.31|6264.31|0
1635245290000|2021-10-26 10:48:10|6264.96|6264.96|6264.1|6264.1|6264.96|6264.96|6264.1|6264.1|0
1635245300000|2021-10-26 10:48:20|6264.92|6264.92|6265.35|6265.35|6265.99|6265.99|6264.92|6264.92|0
1635245310000|2021-10-26 10:48:30|6266.97|6266.97|6268.1|6268.1|6268.1|6268.1|6266.97|6266.97|0
1635245320000|2021-10-26 10:48:40|6268.53|6268.53|6270.94|6270.94|6271.23|6271.23|6268.53|6268.53|0
1635245330000|2021-10-26 10:48:50|6270.71|6270.71|6271.71|6271.71|6271.71|6271.71|6270.71|6270.71|0
1635245360000|2021-10-26 10:49:20|6271.43|6271.43|6271.14|6271.14|6271.43|6271.43|6271.14|6271.14|0
1635245370000|2021-10-26 10:49:30|6270.71|6270.71|6270.71|6270.71|6270.71|6270.71|6270.71|6270.71|0
1635245380000|2021-10-26 10:49:40|6270.23|6270.23|6270.71|6270.71|6270.71|6270.71|6270.23|6270.23|0
1635245400000|2021-10-26 10:50:00|6271|6271|6270.06|6270.06|6271|6271|6270.06|6270.06|0
1635245410000|2021-10-26 10:50:10|6269.77|6269.77|6268.56|6268.56|6269.77|6269.77|6268.13|6268.13|0
1635245420000|2021-10-26 10:50:20|6268.78|6268.78|6268.78|6268.78|6268.78|6268.78|6268.78|6268.78|0
1635245430000|2021-10-26 10:50:30|6268.13|6268.13|6267.55|6267.55|6268.13|6268.13|6267.55|6267.55|0
1635245440000|2021-10-26 10:50:40|6266.6|6266.6|6266.31|6266.31|6266.6|6266.6|6266.31|6266.31|0
1635245450000|2021-10-26 10:50:50|6266.53|6266.53|6266.31|6266.31|6266.53|6266.53|6266.31|6266.31|0
1635245460000|2021-10-26 10:51:00|6266.02|6266.02|6265.26|6265.26|6266.02|6266.02|6265.26|6265.26|0
1635245470000|2021-10-26 10:51:10|6265.02|6265.02|6265.02|6265.02|6265.02|6265.02|6265.02|6265.02|0
1635245500000|2021-10-26 10:51:40|6264.59|6264.59|6264.59|6264.59|6264.59|6264.59|6264.59|6264.59|0
1635245510000|2021-10-26 10:51:50|6264.35|6264.35|6264.35|6264.35|6264.35|6264.35|6264.35|6264.35|0
1635245520000|2021-10-26 10:52:00|6264.57|6264.57|6265.28|6265.28|6265.28|6265.28|6264.57|6264.57|0
1635245530000|2021-10-26 10:52:10|6266.5|6266.5|6267.2|6267.2|6267.2|6267.2|6266.5|6266.5|0
1635245540000|2021-10-26 10:52:20|6267.41|6267.41|6266.77|6266.77|6267.41|6267.41|6266.77|6266.77|0
1635245550000|2021-10-26 10:52:30|6266.98|6266.98|6266.55|6266.55|6266.98|6266.98|6266.55|6266.55|0
1635245560000|2021-10-26 10:52:40|6266.98|6266.98|6266.96|6266.96|6266.98|6266.98|6266.96|6266.96|0
1635245570000|2021-10-26 10:52:50|6266.74|6266.74|6266.48|6266.48|6266.96|6266.96|6266.26|6266.26|0
1635245580000|2021-10-26 10:53:00|6266.54|6266.54|6267.57|6267.57|6267.57|6267.57|6266.54|6266.54|0
1635245590000|2021-10-26 10:53:10|6267.35|6267.35|6266.92|6266.92|6267.35|6267.35|6266.92|6266.92|0
1635245600000|2021-10-26 10:53:20|6266.94|6266.94|6265.89|6265.89|6266.94|6266.94|6265.89|6265.89|0
1635245610000|2021-10-26 10:53:30|6265.6|6265.6|6265.31|6265.31|6265.6|6265.6|6265.31|6265.31|0
1635245630000|2021-10-26 10:53:50|6265.55|6265.55|6265.79|6265.79|6265.79|6265.79|6265.55|6265.55|0
1635245650000|2021-10-26 10:54:10|6266|6266|6266|6266|6266|6266|6266|6266|0
1635245680000|2021-10-26 10:54:40|6266.48|6266.48|6268.42|6268.42|6268.42|6268.42|6266.48|6266.48|0
1635245690000|2021-10-26 10:54:50|6268.64|6268.64|6269.67|6269.67|6270.53|6270.53|6268.64|6268.64|0
1635245710000|2021-10-26 10:55:10|6269.88|6269.88|6269.88|6269.88|6269.88|6269.88|6269.88|6269.88|0
1635245730000|2021-10-26 10:55:30|6269.4|6269.4|6269.19|6269.19|6269.4|6269.4|6269.19|6269.19|0
1635245770000|2021-10-26 10:56:10|6268.18|6268.18|6267.01|6267.01|6268.18|6268.18|6267.01|6267.01|0
1635245780000|2021-10-26 10:56:20|6267.23|6267.23|6267.23|6267.23|6267.44|6267.44|6267.23|6267.23|0
1635245790000|2021-10-26 10:56:30|6267.44|6267.44|6267.44|6267.44|6267.44|6267.44|6267.44|6267.44|0
1635245820000|2021-10-26 10:57:00|6267.21|6267.21|6267.21|6267.21|6267.21|6267.21|6267.21|6267.21|0
1635245830000|2021-10-26 10:57:10|6266.56|6266.56|6266.08|6266.08|6266.77|6266.77|6266.08|6266.08|0
1635245850000|2021-10-26 10:57:30|6267.06|6267.06|6266.63|6266.63|6267.06|6267.06|6266.63|6266.63|0
1635245900000|2021-10-26 10:58:20|6267.06|6267.06|6267.86|6267.86|6267.86|6267.86|6267.06|6267.06|0
1635245910000|2021-10-26 10:58:30|6268.33|6268.33|6268.33|6268.33|6268.33|6268.33|6268.33|6268.33|0
1635245930000|2021-10-26 10:58:50|6268.09|6268.09|6268.09|6268.09|6268.09|6268.09|6268.09|6268.09|0
1635245940000|2021-10-26 10:59:00|6268.31|6268.31|6267.52|6267.52|6268.31|6268.31|6267.3|6267.3|0
1635245950000|2021-10-26 10:59:10|6267.73|6267.73|6267.73|6267.73|6267.95|6267.95|6267.09|6267.09|0
1635245960000|2021-10-26 10:59:20|6267.95|6267.95|6267.73|6267.73|6267.95|6267.95|6267.73|6267.73|0
1635245970000|2021-10-26 10:59:30|6267.15|6267.15|6266.94|6266.94|6267.15|6267.15|6266.51|6266.51|0
1635245980000|2021-10-26 10:59:40|6266.46|6266.46|6266.27|6266.27|6266.49|6266.49|6266.03|6266.03|0
1635245990000|2021-10-26 10:59:50|6265.4|6265.4|6265.4|6265.4|6265.62|6265.62|6265.4|6265.4|0
1635246000000|2021-10-26 11:00:00|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|6265.98|0
1635246020000|2021-10-26 11:00:20|6266.2|6266.2|6266.2|6266.2|6266.2|6266.2|6266.2|6266.2|0
1635246030000|2021-10-26 11:00:30|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|0
1635246050000|2021-10-26 11:00:50|6266|6266|6266|6266|6266|6266|6266|6266|0
1635246060000|2021-10-26 11:01:00|6266.87|6266.87|6261.4|6261.4|6266.87|6266.87|6261.4|6261.4|0
1635246070000|2021-10-26 11:01:10|6262.04|6262.04|6262.88|6262.88|6263.12|6263.12|6262.04|6262.04|0
1635246080000|2021-10-26 11:01:20|6262.67|6262.67|6262.23|6262.23|6262.67|6262.67|6262.23|6262.23|0
1635246090000|2021-10-26 11:01:30|6262.67|6262.67|6262.65|6262.65|6262.67|6262.67|6262.65|6262.65|0
1635246110000|2021-10-26 11:01:50|6262.22|6262.22|6262.22|6262.22|6262.22|6262.22|6262.22|6262.22|0
1635246120000|2021-10-26 11:02:00|6261.93|6261.93|6261.93|6261.93|6261.93|6261.93|6261.46|6261.46|0
1635246130000|2021-10-26 11:02:10|6261.64|6261.64|6261.64|6261.64|6261.64|6261.64|6261.64|6261.64|0
1635246140000|2021-10-26 11:02:20|6261.42|6261.42|6261.42|6261.42|6261.42|6261.42|6261.42|6261.42|0
1635246150000|2021-10-26 11:02:30|6261.39|6261.39|6261.59|6261.59|6261.59|6261.59|6261.18|6261.18|0
1635246180000|2021-10-26 11:03:00|6262.17|6262.17|6262.46|6262.46|6262.46|6262.46|6262.17|6262.17|0
1635246210000|2021-10-26 11:03:30|6262.75|6262.75|6262.75|6262.75|6262.75|6262.75|6262.75|6262.75|0
1635246220000|2021-10-26 11:03:40|6263.44|6263.44|6264.35|6264.35|6264.35|6264.35|6263.44|6263.44|0
1635246230000|2021-10-26 11:03:50|6264.56|6264.56|6264.56|6264.56|6264.56|6264.56|6264.56|6264.56|0
1635246240000|2021-10-26 11:04:00|6264.33|6264.33|6262.34|6262.34|6264.33|6264.33|6262.34|6262.34|0
1635246260000|2021-10-26 11:04:20|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|0
1635246270000|2021-10-26 11:04:30|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|0
1635246280000|2021-10-26 11:04:40|6262.28|6262.28|6261.99|6261.99|6262.28|6262.28|6261.99|6261.99|0
1635246290000|2021-10-26 11:04:50|6262.28|6262.28|6262.28|6262.28|6262.28|6262.28|6262.28|6262.28|0
1635246300000|2021-10-26 11:05:00|6262.49|6262.49|6262.04|6262.04|6262.49|6262.49|6262.04|6262.04|0
1635246320000|2021-10-26 11:05:20|6262.47|6262.47|6262.47|6262.47|6262.47|6262.47|6262.47|6262.47|0
1635246330000|2021-10-26 11:05:30|6262.9|6262.9|6263.59|6263.59|6263.59|6263.59|6262.9|6262.9|0
1635246340000|2021-10-26 11:05:40|6263.16|6263.16|6262.95|6262.95|6263.16|6263.16|6262.95|6262.95|0
1635246350000|2021-10-26 11:05:50|6262.47|6262.47|6262.18|6262.18|6262.47|6262.47|6262.18|6262.18|0
1635246360000|2021-10-26 11:06:00|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|6262.1|0
1635246370000|2021-10-26 11:06:10|6262.39|6262.39|6262.39|6262.39|6262.39|6262.39|6262.39|6262.39|0
1635246380000|2021-10-26 11:06:20|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|0
1635246390000|2021-10-26 11:06:30|6262.68|6262.68|6263.37|6263.37|6263.37|6263.37|6262.68|6262.68|0
1635246400000|2021-10-26 11:06:40|6263.59|6263.59|6263.8|6263.8|6263.8|6263.8|6263.59|6263.59|0
1635246410000|2021-10-26 11:06:50|6263.56|6263.56|6263.33|6263.33|6263.56|6263.56|6263.33|6263.33|0
1635246420000|2021-10-26 11:07:00|6262.68|6262.68|6263.97|6263.97|6263.97|6263.97|6262.68|6262.68|0
1635246430000|2021-10-26 11:07:10|6265.05|6265.05|6264.31|6264.31|6265.05|6265.05|6264.31|6264.31|0
1635246440000|2021-10-26 11:07:20|6264.06|6264.06|6264.27|6264.27|6264.27|6264.27|6264.06|6264.06|0
1635246450000|2021-10-26 11:07:30|6264.06|6264.06|6264.56|6264.56|6264.56|6264.56|6264.06|6264.06|0
1635246460000|2021-10-26 11:07:40|6264.35|6264.35|6264.35|6264.35|6264.35|6264.35|6264.35|6264.35|0
1635246510000|2021-10-26 11:08:30|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|0
1635246540000|2021-10-26 11:09:00|6264.54|6264.54|6265.13|6265.13|6265.13|6265.13|6264.54|6264.54|0
1635246550000|2021-10-26 11:09:10|6265.08|6265.08|6265.08|6265.08|6265.08|6265.08|6265.08|6265.08|0
1635246560000|2021-10-26 11:09:20|6265.94|6265.94|6266.22|6266.22|6266.22|6266.22|6265.94|6265.94|0
1635246570000|2021-10-26 11:09:30|6266.17|6266.17|6266.32|6266.32|6266.32|6266.32|6265.86|6265.86|0
1635246580000|2021-10-26 11:09:40|6264.88|6264.88|6264.67|6264.67|6264.88|6264.88|6264.67|6264.67|0
1635246590000|2021-10-26 11:09:50|6264.88|6264.88|6264.88|6264.88|6264.88|6264.88|6264.67|6264.67|0
1635246600000|2021-10-26 11:10:00|6265.1|6265.1|6265.31|6265.31|6265.31|6265.31|6265.1|6265.1|0
1635246620000|2021-10-26 11:10:20|6265.6|6265.6|6265.6|6265.6|6265.6|6265.6|6265.6|6265.6|0
1635246630000|2021-10-26 11:10:30|6265.02|6265.02|6263.66|6263.66|6265.02|6265.02|6263.66|6263.66|0
1635246650000|2021-10-26 11:10:50|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|0
1635246660000|2021-10-26 11:11:00|6263.35|6263.35|6262.08|6262.08|6263.35|6263.35|6262.08|6262.08|0
1635246670000|2021-10-26 11:11:10|6261.86|6261.86|6261.5|6261.5|6262.15|6262.15|6261.5|6261.5|0
1635246680000|2021-10-26 11:11:20|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|0
1635246710000|2021-10-26 11:11:50|6260.99|6260.99|6260.99|6260.99|6260.99|6260.99|6260.99|6260.99|0
1635246720000|2021-10-26 11:12:00|6261.64|6261.64|6261.85|6261.85|6261.85|6261.85|6261.64|6261.64|0
1635246730000|2021-10-26 11:12:10|6261.64|6261.64|6261.85|6261.85|6261.85|6261.85|6261.64|6261.64|0
1635246740000|2021-10-26 11:12:20|6261.77|6261.77|6261.77|6261.77|6261.77|6261.77|6261.77|6261.77|0
1635246750000|2021-10-26 11:12:30|6261.56|6261.56|6261.8|6261.8|6261.8|6261.8|6261.34|6261.34|0
1635246790000|2021-10-26 11:13:10|6260.67|6260.67|6260.24|6260.24|6260.89|6260.89|6260.24|6260.24|0
1635246800000|2021-10-26 11:13:20|6259.53|6259.53|6259.5|6259.5|6259.53|6259.53|6259.5|6259.5|0
1635246810000|2021-10-26 11:13:30|6257.6|6257.6|6257.37|6257.37|6257.6|6257.6|6257.37|6257.37|0
1635246820000|2021-10-26 11:13:40|6257.8|6257.8|6257.37|6257.37|6257.8|6257.8|6257.37|6257.37|0
1635246830000|2021-10-26 11:13:50|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|0
1635246840000|2021-10-26 11:14:00|6256.31|6256.31|6256.35|6256.35|6256.35|6256.35|6256.31|6256.31|0
1635246850000|2021-10-26 11:14:10|6256.13|6256.13|6256.13|6256.13|6256.13|6256.13|6256.13|6256.13|0
1635246860000|2021-10-26 11:14:20|6256.56|6256.56|6256.56|6256.56|6256.56|6256.56|6256.56|6256.56|0
1635246870000|2021-10-26 11:14:30|6256.35|6256.35|6256.56|6256.56|6256.56|6256.56|6256.35|6256.35|0
1635246880000|2021-10-26 11:14:40|6256.55|6256.55|6256.31|6256.31|6256.55|6256.55|6256.31|6256.31|0
1635246890000|2021-10-26 11:14:50|6256.89|6256.89|6256.89|6256.89|6256.89|6256.89|6256.89|6256.89|0
1635246900000|2021-10-26 11:15:00|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|0
1635246910000|2021-10-26 11:15:10|6256.73|6256.73|6256.75|6256.75|6256.75|6256.75|6256.73|6256.73|0
1635246920000|2021-10-26 11:15:20|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|0
1635246930000|2021-10-26 11:15:30|6257|6257|6257|6257|6257|6257|6257|6257|0
1635246940000|2021-10-26 11:15:40|6257.29|6257.29|6258.49|6258.49|6258.49|6258.49|6257.29|6257.29|0
1635246950000|2021-10-26 11:15:50|6257.82|6257.82|6257.8|6257.8|6258.03|6258.03|6257.58|6257.58|0
1635246960000|2021-10-26 11:16:00|6257.58|6257.58|6256.4|6256.4|6258.01|6258.01|6256.4|6256.4|0
1635246970000|2021-10-26 11:16:10|6256.62|6256.62|6256.04|6256.04|6256.62|6256.62|6256.04|6256.04|0
1635247000000|2021-10-26 11:16:40|6255.82|6255.82|6256.28|6256.28|6256.28|6256.28|6255.82|6255.82|0
1635247020000|2021-10-26 11:17:00|6255.85|6255.85|6254.94|6254.94|6255.85|6255.85|6254.94|6254.94|0
1635247040000|2021-10-26 11:17:20|6255.18|6255.18|6256.06|6256.06|6256.06|6256.06|6255.18|6255.18|0
1635247050000|2021-10-26 11:17:30|6255.77|6255.77|6255.17|6255.17|6255.77|6255.77|6255.17|6255.17|0
1635247060000|2021-10-26 11:17:40|6254.88|6254.88|6254.45|6254.45|6254.88|6254.88|6254.45|6254.45|0
1635247070000|2021-10-26 11:17:50|6254.88|6254.88|6256.15|6256.15|6256.37|6256.37|6254.88|6254.88|0
1635247170000|2021-10-26 11:19:30|6255.51|6255.51|6255.51|6255.51|6255.51|6255.51|6255.51|6255.51|0
1635247180000|2021-10-26 11:19:40|6254.64|6254.64|6254.35|6254.35|6254.64|6254.64|6254.35|6254.35|0
1635247200000|2021-10-26 11:20:00|6254.93|6254.93|6254.97|6254.97|6254.97|6254.97|6254.93|6254.93|0
1635247220000|2021-10-26 11:20:20|6255.26|6255.26|6257.36|6257.36|6257.36|6257.36|6255.26|6255.26|0
1635247230000|2021-10-26 11:20:30|6257.58|6257.58|6259.16|6259.16|6259.16|6259.16|6256.93|6256.93|0
1635247240000|2021-10-26 11:20:40|6259.38|6259.38|6258.8|6258.8|6259.59|6259.59|6258.58|6258.58|0
1635247250000|2021-10-26 11:20:50|6259.01|6259.01|6258.99|6258.99|6259.01|6259.01|6258.99|6258.99|0
1635247260000|2021-10-26 11:21:00|6259.57|6259.57|6259.57|6259.57|6259.57|6259.57|6259.57|6259.57|0
1635247270000|2021-10-26 11:21:10|6260.04|6260.04|6261.2|6261.2|6261.2|6261.2|6260.04|6260.04|0
1635247280000|2021-10-26 11:21:20|6260.91|6260.91|6261.84|6261.84|6261.84|6261.84|6260.91|6260.91|0
1635247290000|2021-10-26 11:21:30|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|0
1635247300000|2021-10-26 11:21:40|6261.65|6261.65|6261.94|6261.94|6261.94|6261.94|6261.65|6261.65|0
1635247320000|2021-10-26 11:22:00|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|0
1635247340000|2021-10-26 11:22:20|6261.03|6261.03|6260.58|6260.58|6261.03|6261.03|6260.58|6260.58|0
1635247370000|2021-10-26 11:22:50|6261.22|6261.22|6261.67|6261.67|6261.67|6261.67|6261.22|6261.22|0
1635247380000|2021-10-26 11:23:00|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.46|6261.46|0
1635247390000|2021-10-26 11:23:10|6261.67|6261.67|6261.89|6261.89|6261.89|6261.89|6261.46|6261.46|0
1635247420000|2021-10-26 11:23:40|6262.11|6262.11|6262.11|6262.11|6262.11|6262.11|6262.11|6262.11|0
1635247430000|2021-10-26 11:23:50|6262.82|6262.82|6262.82|6262.82|6262.82|6262.82|6262.82|6262.82|0
1635247440000|2021-10-26 11:24:00|6261.84|6261.84|6261.41|6261.41|6261.84|6261.84|6261.41|6261.41|0
1635247460000|2021-10-26 11:24:20|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|0
1635247470000|2021-10-26 11:24:30|6261.41|6261.41|6261.41|6261.41|6261.41|6261.41|6261.41|6261.41|0
1635247480000|2021-10-26 11:24:40|6261.62|6261.62|6260.98|6260.98|6261.62|6261.62|6260.98|6260.98|0
1635247490000|2021-10-26 11:24:50|6260.47|6260.47|6260.47|6260.47|6260.47|6260.47|6260.47|6260.47|0
1635247530000|2021-10-26 11:25:30|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|0
1635247540000|2021-10-26 11:25:40|6260.25|6260.25|6260.23|6260.23|6260.25|6260.25|6260.23|6260.23|0
1635247590000|2021-10-26 11:26:30|6260.2|6260.2|6260.21|6260.21|6260.21|6260.21|6260.2|6260.2|0
1635247600000|2021-10-26 11:26:40|6258.78|6258.78|6258.16|6258.16|6258.78|6258.78|6258.16|6258.16|0
1635247620000|2021-10-26 11:27:00|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|0
1635247630000|2021-10-26 11:27:10|6257.33|6257.33|6257.35|6257.35|6257.35|6257.35|6257.33|6257.33|0
1635247650000|2021-10-26 11:27:30|6257.13|6257.13|6257.13|6257.13|6257.13|6257.13|6257.13|6257.13|0
1635247670000|2021-10-26 11:27:50|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|6257.71|0
1635247690000|2021-10-26 11:28:10|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|0
1635247700000|2021-10-26 11:28:20|6257.76|6257.76|6257.76|6257.76|6257.76|6257.76|6257.76|6257.76|0
1635247730000|2021-10-26 11:28:50|6258.05|6258.05|6258.05|6258.05|6258.05|6258.05|6258.05|6258.05|0
1635247740000|2021-10-26 11:29:00|6257.02|6257.02|6256.52|6256.52|6257.02|6257.02|6256.52|6256.52|0
1635247750000|2021-10-26 11:29:10|6256.04|6256.04|6255.14|6255.14|6256.04|6256.04|6255.14|6255.14|0
1635247760000|2021-10-26 11:29:20|6255.43|6255.43|6255.43|6255.43|6255.43|6255.43|6255.43|6255.43|0
1635247780000|2021-10-26 11:29:40|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|0
1635247800000|2021-10-26 11:30:00|6255.39|6255.39|6255.39|6255.39|6255.39|6255.39|6255.39|6255.39|0
1635247810000|2021-10-26 11:30:10|6254.68|6254.68|6252.44|6252.44|6254.68|6254.68|6252.44|6252.44|0
1635247820000|2021-10-26 11:30:20|6252.87|6252.87|6252.87|6252.87|6252.87|6252.87|6252.87|6252.87|0
1635247840000|2021-10-26 11:30:40|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|0
1635247850000|2021-10-26 11:30:50|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|0
1635247860000|2021-10-26 11:31:00|6251.64|6251.64|6251.64|6251.64|6251.64|6251.64|6251.64|6251.64|0
1635247890000|2021-10-26 11:31:30|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|0
1635247900000|2021-10-26 11:31:40|6251.59|6251.59|6252.26|6252.26|6252.26|6252.26|6251.59|6251.59|0
1635247920000|2021-10-26 11:32:00|6253.05|6253.05|6253.87|6253.87|6253.87|6253.87|6253.05|6253.05|0
1635247930000|2021-10-26 11:32:10|6254.11|6254.11|6253.53|6253.53|6254.11|6254.11|6253.53|6253.53|0
1635247940000|2021-10-26 11:32:20|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|0
1635247990000|2021-10-26 11:33:10|6253.82|6253.82|6253.82|6253.82|6253.82|6253.82|6253.82|6253.82|0
1635248000000|2021-10-26 11:33:20|6253.39|6253.39|6252.6|6252.6|6253.39|6253.39|6252.6|6252.6|0
1635248010000|2021-10-26 11:33:30|6252.89|6252.89|6252.89|6252.89|6252.89|6252.89|6252.89|6252.89|0
1635248030000|2021-10-26 11:33:50|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|0
1635248040000|2021-10-26 11:34:00|6252.72|6252.72|6252.72|6252.72|6252.72|6252.72|6252.72|6252.72|0
1635248070000|2021-10-26 11:34:30|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|0
1635248080000|2021-10-26 11:34:40|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|0
1635248090000|2021-10-26 11:34:50|6252.21|6252.21|6252.21|6252.21|6252.21|6252.21|6252.21|6252.21|0
1635248120000|2021-10-26 11:35:20|6252.71|6252.71|6252.93|6252.93|6252.93|6252.93|6252.71|6252.71|0
1635248130000|2021-10-26 11:35:30|6252.64|6252.64|6252.64|6252.64|6252.64|6252.64|6252.64|6252.64|0
1635248140000|2021-10-26 11:35:40|6253.07|6253.07|6253.12|6253.12|6253.12|6253.12|6252.88|6252.88|0
1635248150000|2021-10-26 11:35:50|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|0
1635248160000|2021-10-26 11:36:00|6253.91|6253.91|6253.91|6253.91|6253.91|6253.91|6253.91|6253.91|0
1635248200000|2021-10-26 11:36:40|6254.15|6254.15|6254.44|6254.44|6254.44|6254.44|6254.15|6254.15|0
1635248260000|2021-10-26 11:37:40|6254.65|6254.65|6255.23|6255.23|6255.23|6255.23|6254.65|6254.65|0
1635248290000|2021-10-26 11:38:10|6255.24|6255.24|6255.22|6255.22|6255.24|6255.24|6255.22|6255.22|0
1635248300000|2021-10-26 11:38:20|6255.79|6255.79|6255.07|6255.07|6255.79|6255.79|6255.07|6255.07|0
1635248320000|2021-10-26 11:38:40|6254.5|6254.5|6254.5|6254.5|6254.5|6254.5|6254.5|6254.5|0
1635248340000|2021-10-26 11:39:00|6255.17|6255.17|6254.54|6254.54|6255.38|6255.38|6254.54|6254.54|0
1635248360000|2021-10-26 11:39:20|6254.83|6254.83|6254.83|6254.83|6254.83|6254.83|6254.83|6254.83|0
1635248380000|2021-10-26 11:39:40|6254.82|6254.82|6258.31|6258.31|6258.31|6258.31|6254.82|6254.82|0
1635248390000|2021-10-26 11:39:50|6258.27|6258.27|6257.51|6257.51|6258.27|6258.27|6257.51|6257.51|0
1635248400000|2021-10-26 11:40:00|6257.8|6257.8|6258.09|6258.09|6258.09|6258.09|6257.8|6257.8|0
1635248430000|2021-10-26 11:40:30|6258.37|6258.37|6258.37|6258.37|6258.37|6258.37|6258.37|6258.37|0
1635248460000|2021-10-26 11:41:00|6258.61|6258.61|6258.45|6258.45|6258.61|6258.61|6258.16|6258.16|0
1635248470000|2021-10-26 11:41:10|6258.5|6258.5|6259.08|6259.08|6259.08|6259.08|6258.5|6258.5|0
1635248490000|2021-10-26 11:41:30|6259.55|6259.55|6260.42|6260.42|6260.42|6260.42|6259.55|6259.55|0
1635248500000|2021-10-26 11:41:40|6260.13|6260.13|6260.13|6260.13|6260.13|6260.13|6260.13|6260.13|0
1635248510000|2021-10-26 11:41:50|6260.42|6260.42|6260.42|6260.42|6260.42|6260.42|6260.42|6260.42|0
1635248580000|2021-10-26 11:43:00|6260.44|6260.44|6260.46|6260.46|6260.46|6260.46|6260.44|6260.44|0
1635248600000|2021-10-26 11:43:20|6260.75|6260.75|6260.75|6260.75|6260.75|6260.75|6260.75|6260.75|0
1635248610000|2021-10-26 11:43:30|6260.46|6260.46|6261.83|6261.83|6261.83|6261.83|6260.46|6260.46|0
1635248630000|2021-10-26 11:43:50|6261.25|6261.25|6261.9|6261.9|6261.9|6261.9|6261.25|6261.25|0
1635248640000|2021-10-26 11:44:00|6261.68|6261.68|6261.68|6261.68|6261.68|6261.68|6261.39|6261.39|0
1635248670000|2021-10-26 11:44:30|6262.16|6262.16|6262.14|6262.14|6262.37|6262.37|6262.14|6262.14|0
1635248680000|2021-10-26 11:44:40|6262.71|6262.71|6262.5|6262.5|6262.71|6262.71|6262.5|6262.5|0
1635248690000|2021-10-26 11:44:50|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|0
1635248700000|2021-10-26 11:45:00|6261.63|6261.63|6261.65|6261.65|6261.65|6261.65|6261.63|6261.63|0
1635248710000|2021-10-26 11:45:10|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|6261.94|0
1635248730000|2021-10-26 11:45:30|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1635248750000|2021-10-26 11:45:50|6262.19|6262.19|6263.5|6263.5|6263.5|6263.5|6262.19|6262.19|0
1635248760000|2021-10-26 11:46:00|6264.69|6264.69|6264.03|6264.03|6264.79|6264.79|6264.03|6264.03|0
1635248770000|2021-10-26 11:46:10|6263.81|6263.81|6263.28|6263.28|6263.81|6263.81|6263.28|6263.28|0
1635248780000|2021-10-26 11:46:20|6263.23|6263.23|6263.23|6263.23|6263.23|6263.23|6263.23|6263.23|0
1635248810000|2021-10-26 11:46:50|6263.22|6263.22|6263.06|6263.06|6263.22|6263.22|6263.06|6263.06|0
1635248820000|2021-10-26 11:47:00|6262.77|6262.77|6266.81|6266.81|6266.84|6266.84|6262.77|6262.77|0
1635248830000|2021-10-26 11:47:10|6266.57|6266.57|6264.29|6264.29|6266.57|6266.57|6264.29|6264.29|0
1635248840000|2021-10-26 11:47:20|6264.28|6264.28|6263.8|6263.8|6264.28|6264.28|6263.8|6263.8|0
1635248860000|2021-10-26 11:47:40|6264.04|6264.04|6265.48|6265.48|6265.48|6265.48|6264.04|6264.04|0
1635248870000|2021-10-26 11:47:50|6266.06|6266.06|6265.77|6265.77|6266.63|6266.63|6265.77|6265.77|0
1635248880000|2021-10-26 11:48:00|6266.24|6266.24|6265.81|6265.81|6266.24|6266.24|6265.81|6265.81|0
1635248900000|2021-10-26 11:48:20|6266.1|6266.1|6266.1|6266.1|6266.1|6266.1|6266.1|6266.1|0
1635248910000|2021-10-26 11:48:30|6266.53|6266.53|6266.53|6266.53|6266.53|6266.53|6266.53|6266.53|0
1635248920000|2021-10-26 11:48:40|6267.5|6267.5|6268.22|6268.22|6268.22|6268.22|6267.5|6267.5|0
1635248930000|2021-10-26 11:48:50|6268.21|6268.21|6267.81|6267.81|6268.21|6268.21|6267.28|6267.28|0
1635248940000|2021-10-26 11:49:00|6268.02|6268.02|6267.66|6267.66|6268.02|6268.02|6267.66|6267.66|0
1635248960000|2021-10-26 11:49:20|6267.95|6267.95|6268.42|6268.42|6268.42|6268.42|6267.95|6267.95|0
1635248970000|2021-10-26 11:49:30|6269.6|6269.6|6269.17|6269.17|6269.6|6269.6|6269.17|6269.17|0
1635248980000|2021-10-26 11:49:40|6268.95|6268.95|6268.94|6268.94|6268.95|6268.95|6268.94|6268.94|0
1635249000000|2021-10-26 11:50:00|6269.03|6269.03|6269.82|6269.82|6269.82|6269.82|6269.03|6269.03|0
1635249010000|2021-10-26 11:50:10|6270.04|6270.04|6270.04|6270.04|6270.04|6270.04|6270.04|6270.04|0
1635249020000|2021-10-26 11:50:20|6270.25|6270.25|6270.97|6270.97|6270.97|6270.97|6270.25|6270.25|0
1635249040000|2021-10-26 11:50:40|6271.68|6271.68|6272.18|6272.18|6272.18|6272.18|6271.68|6271.68|0
1635249050000|2021-10-26 11:50:50|6271.75|6271.75|6270.99|6270.99|6271.75|6271.75|6270.99|6270.99|0
1635249060000|2021-10-26 11:51:00|6271.42|6271.42|6271.95|6271.95|6271.95|6271.95|6271.42|6271.42|0
1635249080000|2021-10-26 11:51:20|6272.23|6272.23|6272.23|6272.23|6272.23|6272.23|6272.23|6272.23|0
1635249100000|2021-10-26 11:51:40|6271.95|6271.95|6270.85|6270.85|6271.95|6271.95|6270.85|6270.85|0
1635249110000|2021-10-26 11:51:50|6270.56|6270.56|6269.94|6269.94|6270.56|6270.56|6269.7|6269.7|0
1635249120000|2021-10-26 11:52:00|6270.22|6270.22|6269.95|6269.95|6270.22|6270.22|6269.94|6269.94|0
1635249130000|2021-10-26 11:52:10|6270.24|6270.24|6270.01|6270.01|6270.25|6270.25|6270.01|6270.01|0
1635249140000|2021-10-26 11:52:20|6269.8|6269.8|6268.24|6268.24|6269.8|6269.8|6268|6268|0
1635249150000|2021-10-26 11:52:30|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|0
1635249160000|2021-10-26 11:52:40|6267.78|6267.78|6267.78|6267.78|6267.78|6267.78|6267.78|6267.78|0
1635249190000|2021-10-26 11:53:10|6268|6268|6268|6268|6268|6268|6268|6268|0
1635249200000|2021-10-26 11:53:20|6268.58|6268.58|6268.6|6268.6|6268.82|6268.82|6268.58|6268.58|0
1635249230000|2021-10-26 11:53:50|6268.89|6268.89|6267.4|6267.4|6268.89|6268.89|6267.4|6267.4|0
1635249240000|2021-10-26 11:54:00|6267.69|6267.69|6270.54|6270.54|6270.54|6270.54|6267.69|6267.69|0
1635249250000|2021-10-26 11:54:10|6271.07|6271.07|6271.68|6271.68|6271.68|6271.68|6271.03|6271.03|0
1635249260000|2021-10-26 11:54:20|6271.74|6271.74|6271.73|6271.73|6271.74|6271.74|6271.7|6271.7|0
1635249280000|2021-10-26 11:54:40|6271.44|6271.44|6271.42|6271.42|6271.44|6271.44|6271.42|6271.42|0
1635249290000|2021-10-26 11:54:50|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|6271.71|0
1635249310000|2021-10-26 11:55:10|6272.14|6272.14|6272.16|6272.16|6272.16|6272.16|6271.93|6271.93|0
1635249320000|2021-10-26 11:55:20|6272.11|6272.11|6272.14|6272.14|6272.14|6272.14|6272.11|6272.11|0
1635249330000|2021-10-26 11:55:30|6272.36|6272.36|6271.78|6271.78|6272.36|6272.36|6271.78|6271.78|0
1635249360000|2021-10-26 11:56:00|6272.07|6272.07|6271.78|6271.78|6272.07|6272.07|6271.49|6271.49|0
1635249380000|2021-10-26 11:56:20|6272.02|6272.02|6271.78|6271.78|6272.02|6272.02|6271.78|6271.78|0
1635249420000|2021-10-26 11:57:00|6272.5|6272.5|6271.92|6271.92|6272.5|6272.5|6271.92|6271.92|0
1635249430000|2021-10-26 11:57:10|6271.63|6271.63|6271.42|6271.42|6271.63|6271.63|6271.42|6271.42|0
1635249440000|2021-10-26 11:57:20|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|6271.63|0
1635249450000|2021-10-26 11:57:30|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|0
1635249460000|2021-10-26 11:57:40|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|0
1635249470000|2021-10-26 11:57:50|6271.57|6271.57|6271.61|6271.61|6271.61|6271.61|6271.57|6271.57|0
1635249490000|2021-10-26 11:58:10|6271.9|6271.9|6272.11|6272.11|6272.11|6272.11|6271.9|6271.9|0
1635249510000|2021-10-26 11:58:30|6272.69|6272.69|6272.4|6272.4|6272.69|6272.69|6272.4|6272.4|0
1635249520000|2021-10-26 11:58:40|6273.05|6273.05|6273.76|6273.76|6273.76|6273.76|6273.05|6273.05|0
1635249530000|2021-10-26 11:58:50|6273.54|6273.54|6274.26|6274.26|6274.26|6274.26|6273.54|6273.54|0
1635249550000|2021-10-26 11:59:10|6274.48|6274.48|6274.69|6274.69|6274.69|6274.69|6274.48|6274.48|0
1635249570000|2021-10-26 11:59:30|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|6274.48|0
1635249580000|2021-10-26 11:59:40|6275.06|6275.06|6275.06|6275.06|6275.06|6275.06|6275.06|6275.06|0
1635249590000|2021-10-26 11:59:50|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|0
1635249600000|2021-10-26 12:00:00|6274.89|6274.89|6274.2|6274.2|6274.89|6274.89|6274.2|6274.2|0
1635249630000|2021-10-26 12:00:30|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|0
1635249640000|2021-10-26 12:00:40|6274.12|6274.12|6274.7|6274.7|6274.7|6274.7|6274.12|6274.12|0
1635249650000|2021-10-26 12:00:50|6274.96|6274.96|6274.75|6274.75|6275.18|6275.18|6274.75|6274.75|0
1635249660000|2021-10-26 12:01:00|6274.96|6274.96|6274.53|6274.53|6275.18|6275.18|6274.53|6274.53|0
1635249670000|2021-10-26 12:01:10|6274.82|6274.82|6274.6|6274.6|6274.82|6274.82|6274.58|6274.58|0
1635249680000|2021-10-26 12:01:20|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|6275.03|0
1635249690000|2021-10-26 12:01:30|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|6274.82|0
1635249700000|2021-10-26 12:01:40|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|0
1635249720000|2021-10-26 12:02:00|6274.56|6274.56|6274.77|6274.77|6274.77|6274.77|6274.56|6274.56|0
1635249740000|2021-10-26 12:02:20|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|0
1635249750000|2021-10-26 12:02:30|6275.03|6275.03|6275.01|6275.01|6275.03|6275.03|6275.01|6275.01|0
1635249760000|2021-10-26 12:02:40|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|0
1635249780000|2021-10-26 12:03:00|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|0
1635249790000|2021-10-26 12:03:10|6275.75|6275.75|6275.75|6275.75|6275.75|6275.75|6275.75|6275.75|0
1635249800000|2021-10-26 12:03:20|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|0
1635249810000|2021-10-26 12:03:30|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|0
1635249820000|2021-10-26 12:03:40|6275.56|6275.56|6275.56|6275.56|6275.56|6275.56|6275.56|6275.56|0
1635249840000|2021-10-26 12:04:00|6275.28|6275.28|6275.56|6275.56|6275.56|6275.56|6275.28|6275.28|0
1635249850000|2021-10-26 12:04:10|6275.85|6275.85|6275.85|6275.85|6275.85|6275.85|6275.85|6275.85|0
1635249860000|2021-10-26 12:04:20|6275.42|6275.42|6274.25|6274.25|6275.42|6275.42|6274.25|6274.25|0
1635249870000|2021-10-26 12:04:30|6274.04|6274.04|6273.99|6273.99|6274.04|6274.04|6273.99|6273.99|0
1635249880000|2021-10-26 12:04:40|6273.95|6273.95|6275.65|6275.65|6275.65|6275.65|6273.95|6273.95|0
1635249910000|2021-10-26 12:05:10|6275.68|6275.68|6275.4|6275.4|6275.69|6275.69|6275.4|6275.4|0
1635249930000|2021-10-26 12:05:30|6275.69|6275.69|6276.43|6276.43|6276.65|6276.65|6275.69|6275.69|0
1635249940000|2021-10-26 12:05:40|6276.41|6276.41|6275.8|6275.8|6276.41|6276.41|6275.8|6275.8|0
1635249950000|2021-10-26 12:05:50|6275.79|6275.79|6275.34|6275.34|6275.82|6275.82|6275.34|6275.34|0
1635249970000|2021-10-26 12:06:10|6275.58|6275.58|6275.59|6275.59|6275.59|6275.59|6275.58|6275.58|0
1635249980000|2021-10-26 12:06:20|6275.3|6275.3|6275.3|6275.3|6275.3|6275.3|6275.3|6275.3|0
1635250000000|2021-10-26 12:06:40|6275.01|6275.01|6274.44|6274.44|6275.01|6275.01|6274.44|6274.44|0
1635250010000|2021-10-26 12:06:50|6274.45|6274.45|6275.03|6275.03|6275.03|6275.03|6274.45|6274.45|0
1635250020000|2021-10-26 12:07:00|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|0
1635250030000|2021-10-26 12:07:10|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|0
1635250060000|2021-10-26 12:07:40|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|0
1635250080000|2021-10-26 12:08:00|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|0
1635250100000|2021-10-26 12:08:20|6275.01|6275.01|6275.25|6275.25|6275.25|6275.25|6275.01|6275.01|0
1635250110000|2021-10-26 12:08:30|6275.54|6275.54|6275.54|6275.54|6275.54|6275.54|6275.54|6275.54|0
1635250120000|2021-10-26 12:08:40|6276.18|6276.18|6276.76|6276.76|6276.76|6276.76|6276.18|6276.18|0
1635250130000|2021-10-26 12:08:50|6276.98|6276.98|6276.98|6276.98|6277.19|6277.19|6276.96|6276.96|0
1635250140000|2021-10-26 12:09:00|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|0
1635250150000|2021-10-26 12:09:10|6276.98|6276.98|6276.52|6276.52|6277.19|6277.19|6276.52|6276.52|0
1635250180000|2021-10-26 12:09:40|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|0
1635250200000|2021-10-26 12:10:00|6276.81|6276.81|6277.24|6277.24|6277.24|6277.24|6276.81|6276.81|0
1635250210000|2021-10-26 12:10:10|6277.26|6277.26|6277.55|6277.55|6277.55|6277.55|6277.26|6277.26|0
1635250220000|2021-10-26 12:10:20|6277.77|6277.77|6277.12|6277.12|6277.77|6277.77|6277.12|6277.12|0
1635250230000|2021-10-26 12:10:30|6277.13|6277.13|6277.57|6277.57|6277.57|6277.57|6277.13|6277.13|0
1635250240000|2021-10-26 12:10:40|6277.55|6277.55|6278.44|6278.44|6278.44|6278.44|6277.55|6277.55|0
1635250250000|2021-10-26 12:10:50|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|0
1635250260000|2021-10-26 12:11:00|6278.7|6278.7|6278.7|6278.7|6278.7|6278.7|6278.7|6278.7|0
1635250270000|2021-10-26 12:11:10|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|0
1635250280000|2021-10-26 12:11:20|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|0
1635250290000|2021-10-26 12:11:30|6279.68|6279.68|6279.68|6279.68|6279.68|6279.68|6279.68|6279.68|0
1635250300000|2021-10-26 12:11:40|6280.11|6280.11|6280.13|6280.13|6280.13|6280.13|6280.11|6280.11|0
1635250310000|2021-10-26 12:11:50|6280.37|6280.37|6280.13|6280.13|6280.37|6280.37|6280.13|6280.13|0
1635250330000|2021-10-26 12:12:10|6280.35|6280.35|6279.75|6279.75|6280.35|6280.35|6279.54|6279.54|0
1635250340000|2021-10-26 12:12:20|6279.97|6279.97|6280.5|6280.5|6280.5|6280.5|6279.97|6279.97|0
1635250350000|2021-10-26 12:12:30|6281.26|6281.26|6281.98|6281.98|6281.98|6281.98|6281.26|6281.26|0
1635250370000|2021-10-26 12:12:50|6282.02|6282.02|6282.53|6282.53|6282.53|6282.53|6282.02|6282.02|0
1635250390000|2021-10-26 12:13:10|6283.11|6283.11|6284.31|6284.31|6284.52|6284.52|6283.11|6283.11|0
1635250400000|2021-10-26 12:13:20|6283.83|6283.83|6283.85|6283.85|6283.85|6283.85|6283.61|6283.61|0
1635250410000|2021-10-26 12:13:30|6283.61|6283.61|6282.55|6282.55|6283.61|6283.61|6281.9|6281.9|0
1635250420000|2021-10-26 12:13:40|6282.76|6282.76|6284.37|6284.37|6284.37|6284.37|6282.76|6282.76|0
1635250430000|2021-10-26 12:13:50|6284.16|6284.16|6283.46|6283.46|6284.16|6284.16|6283.46|6283.46|0
1635250440000|2021-10-26 12:14:00|6283.25|6283.25|6283.27|6283.27|6283.27|6283.27|6283.25|6283.25|0
1635250450000|2021-10-26 12:14:10|6283.29|6283.29|6282.41|6282.41|6283.51|6283.51|6282.41|6282.41|0
1635250490000|2021-10-26 12:14:50|6283.05|6283.05|6283.05|6283.05|6283.27|6283.27|6283.05|6283.05|0
1635250500000|2021-10-26 12:15:00|6283.27|6283.27|6282.62|6282.62|6283.27|6283.27|6282.62|6282.62|0
1635250510000|2021-10-26 12:15:10|6281.76|6281.76|6281.68|6281.68|6281.76|6281.76|6280.89|6280.89|0
1635250530000|2021-10-26 12:15:30|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|0
1635250540000|2021-10-26 12:15:40|6281.64|6281.64|6283.06|6283.06|6283.06|6283.06|6281.64|6281.64|0
1635250550000|2021-10-26 12:15:50|6283.04|6283.04|6282.34|6282.34|6283.04|6283.04|6282.34|6282.34|0
1635250570000|2021-10-26 12:16:10|6282.81|6282.81|6282.86|6282.86|6282.86|6282.86|6282.57|6282.57|0
1635250580000|2021-10-26 12:16:20|6283.08|6283.08|6282.79|6282.79|6283.08|6283.08|6282.79|6282.79|0
1635250590000|2021-10-26 12:16:30|6282.55|6282.55|6282.55|6282.55|6282.55|6282.55|6282.55|6282.55|0
1635250610000|2021-10-26 12:16:50|6282.51|6282.51|6282.1|6282.1|6282.53|6282.53|6282.1|6282.1|0
1635250620000|2021-10-26 12:17:00|6282.12|6282.12|6280.77|6280.77|6282.12|6282.12|6280.77|6280.77|0
1635250630000|2021-10-26 12:17:10|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|6281.35|0
1635250640000|2021-10-26 12:17:20|6281.06|6281.06|6279.63|6279.63|6281.06|6281.06|6279.63|6279.63|0
1635250650000|2021-10-26 12:17:30|6279.84|6279.84|6280.06|6280.06|6280.06|6280.06|6279.84|6279.84|0
1635250660000|2021-10-26 12:17:40|6280.27|6280.27|6281.57|6281.57|6281.57|6281.57|6280.27|6280.27|0
1635250670000|2021-10-26 12:17:50|6282.07|6282.07|6281.86|6281.86|6282.07|6282.07|6281.64|6281.64|0
1635250680000|2021-10-26 12:18:00|6281.94|6281.94|6279.94|6279.94|6281.94|6281.94|6279.94|6279.94|0
1635250690000|2021-10-26 12:18:10|6280.16|6280.16|6280.95|6280.95|6280.95|6280.95|6280.16|6280.16|0
1635250700000|2021-10-26 12:18:20|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|0
1635250710000|2021-10-26 12:18:30|6281.2|6281.2|6280.77|6280.77|6281.2|6281.2|6280.77|6280.77|0
1635250720000|2021-10-26 12:18:40|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|0
1635250730000|2021-10-26 12:18:50|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|0
1635250740000|2021-10-26 12:19:00|6281.26|6281.26|6281.24|6281.24|6281.26|6281.26|6281.24|6281.24|0
1635250750000|2021-10-26 12:19:10|6281.46|6281.46|6281.46|6281.46|6281.46|6281.46|6281.46|6281.46|0
1635250780000|2021-10-26 12:19:40|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|6281.17|0
1635250800000|2021-10-26 12:20:00|6281.6|6281.6|6281.6|6281.6|6281.6|6281.6|6281.6|6281.6|0
1635250810000|2021-10-26 12:20:10|6281.89|6281.89|6281.91|6281.91|6281.91|6281.91|6281.89|6281.89|0
1635250840000|2021-10-26 12:20:40|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|6281.48|0
1635250850000|2021-10-26 12:20:50|6281.91|6281.91|6281.48|6281.48|6281.91|6281.91|6281.48|6281.48|0
1635250860000|2021-10-26 12:21:00|6281.7|6281.7|6281.7|6281.7|6281.7|6281.7|6281.7|6281.7|0
1635250880000|2021-10-26 12:21:20|6282.68|6282.68|6282.68|6282.68|6282.68|6282.68|6282.68|6282.68|0
1635250890000|2021-10-26 12:21:30|6282.89|6282.89|6285.65|6285.65|6285.65|6285.65|6282.89|6282.89|0
1635250900000|2021-10-26 12:21:40|6286.52|6286.52|6287.13|6287.13|6287.59|6287.59|6286.52|6286.52|0
1635250910000|2021-10-26 12:21:50|6286.85|6286.85|6286.92|6286.92|6286.92|6286.92|6286.39|6286.39|0
1635250920000|2021-10-26 12:22:00|6287.4|6287.4|6287.68|6287.68|6287.68|6287.68|6287.4|6287.4|0
1635250930000|2021-10-26 12:22:10|6287.71|6287.71|6289.45|6289.45|6289.45|6289.45|6287.71|6287.71|0
1635250940000|2021-10-26 12:22:20|6289.49|6289.49|6289.49|6289.49|6289.78|6289.78|6289.2|6289.2|0
1635250960000|2021-10-26 12:22:40|6290.78|6290.78|6290.78|6290.78|6290.78|6290.78|6290.78|6290.78|0
1635250970000|2021-10-26 12:22:50|6290.54|6290.54|6290.08|6290.08|6290.54|6290.54|6290.08|6290.08|0
1635250980000|2021-10-26 12:23:00|6290.29|6290.29|6290.74|6290.74|6290.74|6290.74|6290.29|6290.29|0
1635250990000|2021-10-26 12:23:10|6290.51|6290.51|6292.09|6292.09|6292.09|6292.09|6290.08|6290.08|0
1635251000000|2021-10-26 12:23:20|6292.66|6292.66|6292.66|6292.66|6292.66|6292.66|6292.66|6292.66|0
1635251010000|2021-10-26 12:23:30|6293.62|6293.62|6293.62|6293.62|6293.62|6293.62|6293.62|6293.62|0
1635251030000|2021-10-26 12:23:50|6294.91|6294.91|6294.26|6294.26|6294.91|6294.91|6294.26|6294.26|0
1635251040000|2021-10-26 12:24:00|6293.55|6293.55|6293.51|6293.51|6293.55|6293.55|6293.51|6293.51|0
1635251050000|2021-10-26 12:24:10|6293.49|6293.49|6293.79|6293.79|6293.79|6293.79|6293.49|6293.49|0
1635251060000|2021-10-26 12:24:20|6293.8|6293.8|6294.26|6294.26|6294.26|6294.26|6293.8|6293.8|0
1635251070000|2021-10-26 12:24:30|6294.55|6294.55|6294.78|6294.78|6294.78|6294.78|6294.55|6294.55|0
1635251090000|2021-10-26 12:24:50|6294.8|6294.8|6294.8|6294.8|6295.38|6295.38|6294.8|6294.8|0
1635251100000|2021-10-26 12:25:00|6295.09|6295.09|6294.51|6294.51|6295.09|6295.09|6294.51|6294.51|0
1635251110000|2021-10-26 12:25:10|6293.94|6293.94|6294.44|6294.44|6294.44|6294.44|6293.65|6293.65|0
1635251120000|2021-10-26 12:25:20|6295.15|6295.15|6296.34|6296.34|6296.34|6296.34|6295.15|6295.15|0
1635251130000|2021-10-26 12:25:30|6296.6|6296.6|6295.81|6295.81|6296.6|6296.6|6295.31|6295.31|0
1635251140000|2021-10-26 12:25:40|6296.5|6296.5|6297.08|6297.08|6297.51|6297.51|6296.5|6296.5|0
1635251160000|2021-10-26 12:26:00|6296.6|6296.6|6297.64|6297.64|6297.64|6297.64|6296.6|6296.6|0
1635251170000|2021-10-26 12:26:10|6296.49|6296.49|6296.2|6296.2|6296.49|6296.49|6296.2|6296.2|0
1635251180000|2021-10-26 12:26:20|6296.49|6296.49|6297.42|6297.42|6297.42|6297.42|6296.49|6296.49|0
1635251190000|2021-10-26 12:26:30|6298.07|6298.07|6300.99|6300.99|6300.99|6300.99|6298.07|6298.07|0
1635251200000|2021-10-26 12:26:40|6301.85|6301.85|6301.64|6301.64|6301.85|6301.85|6301.64|6301.64|0
1635251210000|2021-10-26 12:26:50|6302.07|6302.07|6302.93|6302.93|6302.93|6302.93|6302.07|6302.07|0
1635251220000|2021-10-26 12:27:00|6303.89|6303.89|6304.63|6304.63|6304.63|6304.63|6303.89|6303.89|0
1635251230000|2021-10-26 12:27:10|6304.64|6304.64|6305.07|6305.07|6305.07|6305.07|6304.64|6304.64|0
1635251240000|2021-10-26 12:27:20|6305.29|6305.29|6307.02|6307.02|6307.02|6307.02|6305.29|6305.29|0
1635251250000|2021-10-26 12:27:30|6307.25|6307.25|6306.82|6306.82|6307.25|6307.25|6306.82|6306.82|0
1635251270000|2021-10-26 12:27:50|6307.4|6307.4|6307.9|6307.9|6308.12|6308.12|6307.4|6307.4|0
1635251280000|2021-10-26 12:28:00|6308.19|6308.19|6308.48|6308.48|6308.48|6308.48|6308.19|6308.19|0
1635251290000|2021-10-26 12:28:10|6308.19|6308.19|6309.87|6309.87|6309.96|6309.96|6308.19|6308.19|0
1635251300000|2021-10-26 12:28:20|6308.92|6308.92|6309.26|6309.26|6309.26|6309.26|6308.68|6308.68|0
1635251310000|2021-10-26 12:28:30|6308.97|6308.97|6310.34|6310.34|6310.34|6310.34|6308.97|6308.97|0
1635251320000|2021-10-26 12:28:40|6310.63|6310.63|6311.64|6311.64|6311.64|6311.64|6310.63|6310.63|0
1635251330000|2021-10-26 12:28:50|6311.06|6311.06|6310.24|6310.24|6311.06|6311.06|6310.24|6310.24|0
1635251340000|2021-10-26 12:29:00|6309.38|6309.38|6309.38|6309.38|6309.38|6309.38|6309.38|6309.38|0
1635251350000|2021-10-26 12:29:10|6309.36|6309.36|6308.93|6308.93|6309.36|6309.36|6308.93|6308.93|0
1635251360000|2021-10-26 12:29:20|6308.69|6308.69|6309.12|6309.12|6309.12|6309.12|6308.69|6308.69|0
1635251370000|2021-10-26 12:29:30|6309.05|6309.05|6309.05|6309.05|6309.05|6309.05|6309.05|6309.05|0
1635251380000|2021-10-26 12:29:40|6309.52|6309.52|6309.52|6309.52|6309.52|6309.52|6309.52|6309.52|0
1635251390000|2021-10-26 12:29:50|6309.05|6309.05|6308.18|6308.18|6309.05|6309.05|6308.18|6308.18|0
1635251400000|2021-10-26 12:30:00|6306.63|6306.63|6305.08|6305.08|6307.27|6307.27|6305.08|6305.08|0
1635251410000|2021-10-26 12:30:10|6304.79|6304.79|6304.79|6304.79|6304.79|6304.79|6304.79|6304.79|0
1635251430000|2021-10-26 12:30:30|6304.48|6304.48|6303.62|6303.62|6304.48|6304.48|6303.47|6303.47|0
1635251440000|2021-10-26 12:30:40|6303.33|6303.33|6305.42|6305.42|6305.42|6305.42|6303.33|6303.33|0
1635251450000|2021-10-26 12:30:50|6305.66|6305.66|6305.66|6305.66|6305.88|6305.88|6305.66|6305.66|0
1635251460000|2021-10-26 12:31:00|6306.09|6306.09|6305.73|6305.73|6306.09|6306.09|6305.51|6305.51|0
1635251470000|2021-10-26 12:31:10|6305.94|6305.94|6305.44|6305.44|6305.94|6305.94|6305.44|6305.44|0
1635251480000|2021-10-26 12:31:20|6305.4|6305.4|6305.04|6305.04|6305.69|6305.69|6304.73|6304.73|0
1635251490000|2021-10-26 12:31:30|6305.33|6305.33|6306.49|6306.49|6306.49|6306.49|6305.33|6305.33|0
1635251500000|2021-10-26 12:31:40|6306.78|6306.78|6307.21|6307.21|6307.21|6307.21|6306.63|6306.63|0
1635251510000|2021-10-26 12:31:50|6307.22|6307.22|6306.62|6306.62|6307.22|6307.22|6306.04|6306.04|0
1635251520000|2021-10-26 12:32:00|6307.57|6307.57|6307.57|6307.57|6307.57|6307.57|6307.57|6307.57|0
1635251530000|2021-10-26 12:32:10|6307.54|6307.54|6307.54|6307.54|6307.54|6307.54|6307.54|6307.54|0
1635251540000|2021-10-26 12:32:20|6307.82|6307.82|6311.19|6311.19|6311.19|6311.19|6307.82|6307.82|0
1635251550000|2021-10-26 12:32:30|6311.4|6311.4|6310.99|6310.99|6311.44|6311.44|6309.83|6309.83|0
1635251560000|2021-10-26 12:32:40|6310.7|6310.7|6310.99|6310.99|6310.99|6310.99|6310.7|6310.7|0
1635251570000|2021-10-26 12:32:50|6310.7|6310.7|6310.94|6310.94|6311.15|6311.15|6310.7|6310.7|0
1635251580000|2021-10-26 12:33:00|6310.65|6310.65|6310.26|6310.26|6310.65|6310.65|6310.17|6310.17|0
1635251600000|2021-10-26 12:33:20|6309.1|6309.1|6308.41|6308.41|6309.1|6309.1|6308.41|6308.41|0
1635251610000|2021-10-26 12:33:30|6308.12|6308.12|6308.05|6308.05|6308.12|6308.12|6307.83|6307.83|0
1635251620000|2021-10-26 12:33:40|6307.47|6307.47|6307.71|6307.71|6307.71|6307.71|6307.47|6307.47|0
1635251630000|2021-10-26 12:33:50|6308.29|6308.29|6309.15|6309.15|6309.73|6309.73|6308.29|6308.29|0
1635251640000|2021-10-26 12:34:00|6309.37|6309.37|6310.85|6310.85|6311.14|6311.14|6309.37|6309.37|0
1635251650000|2021-10-26 12:34:10|6312.24|6312.24|6311.12|6311.12|6312.24|6312.24|6311.12|6311.12|0
1635251660000|2021-10-26 12:34:20|6311.33|6311.33|6311.34|6311.34|6311.34|6311.34|6311.33|6311.33|0
1635251670000|2021-10-26 12:34:30|6311.82|6311.82|6312.4|6312.4|6312.69|6312.69|6311.82|6311.82|0
1635251680000|2021-10-26 12:34:40|6313.91|6313.91|6314.07|6314.07|6314.07|6314.07|6313.91|6313.91|0
1635251690000|2021-10-26 12:34:50|6314.65|6314.65|6314.94|6314.94|6314.94|6314.94|6314.65|6314.65|0
1635251700000|2021-10-26 12:35:00|6315.16|6315.16|6315.2|6315.2|6315.2|6315.2|6314.73|6314.73|0
1635251710000|2021-10-26 12:35:10|6315.49|6315.49|6315.49|6315.49|6315.49|6315.49|6315.49|6315.49|0
1635251720000|2021-10-26 12:35:20|6316.35|6316.35|6316.88|6316.88|6316.88|6316.88|6316.35|6316.35|0
1635251730000|2021-10-26 12:35:30|6316.17|6316.17|6314.96|6314.96|6316.17|6316.17|6314.94|6314.94|0
1635251740000|2021-10-26 12:35:40|6314.67|6314.67|6314.89|6314.89|6314.89|6314.89|6314.38|6314.38|0
1635251750000|2021-10-26 12:35:50|6314.67|6314.67|6314.67|6314.67|6314.67|6314.67|6314.67|6314.67|0
1635251760000|2021-10-26 12:36:00|6314.38|6314.38|6314.09|6314.09|6314.38|6314.38|6314.09|6314.09|0
1635251770000|2021-10-26 12:36:10|6313.8|6313.8|6313.51|6313.51|6313.8|6313.8|6313.51|6313.51|0
1635251780000|2021-10-26 12:36:20|6313.28|6313.28|6314.43|6314.43|6314.43|6314.43|6313.28|6313.28|0
1635251790000|2021-10-26 12:36:30|6314.72|6314.72|6315.75|6315.75|6315.75|6315.75|6314.72|6314.72|0
1635251800000|2021-10-26 12:36:40|6315.73|6315.73|6316.32|6316.32|6316.32|6316.32|6315.16|6315.16|0
1635251810000|2021-10-26 12:36:50|6316.03|6316.03|6316.61|6316.61|6316.61|6316.61|6316.03|6316.03|0
1635251820000|2021-10-26 12:37:00|6316.37|6316.37|6315.84|6315.84|6316.37|6316.37|6314.97|6314.97|0
1635251840000|2021-10-26 12:37:20|6315.55|6315.55|6315.55|6315.55|6315.55|6315.55|6315.55|6315.55|0
1635251850000|2021-10-26 12:37:30|6315.26|6315.26|6311.79|6311.79|6315.26|6315.26|6311.79|6311.79|0
1635251860000|2021-10-26 12:37:40|6311.76|6311.76|6310.15|6310.15|6311.76|6311.76|6310.15|6310.15|0
1635251880000|2021-10-26 12:38:00|6310.44|6310.44|6310.44|6310.44|6310.73|6310.73|6310.44|6310.44|0
1635251890000|2021-10-26 12:38:10|6310.15|6310.15|6311.69|6311.69|6311.69|6311.69|6310.15|6310.15|0
1635251900000|2021-10-26 12:38:20|6312.17|6312.17|6312.03|6312.03|6312.51|6312.51|6312.03|6312.03|0
1635251910000|2021-10-26 12:38:30|6311.82|6311.82|6309.37|6309.37|6311.82|6311.82|6309.37|6309.37|0
1635251920000|2021-10-26 12:38:40|6308.89|6308.89|6309.76|6309.76|6309.76|6309.76|6308.89|6308.89|0
1635251940000|2021-10-26 12:39:00|6309.11|6309.11|6309.11|6309.11|6309.11|6309.11|6309.11|6309.11|0
1635251950000|2021-10-26 12:39:10|6308.58|6308.58|6308.8|6308.8|6308.8|6308.8|6308.58|6308.58|0
1635251960000|2021-10-26 12:39:20|6309.09|6309.09|6309.81|6309.81|6309.81|6309.81|6309.09|6309.09|0
1635251970000|2021-10-26 12:39:30|6309.83|6309.83|6309.79|6309.79|6309.83|6309.83|6309.79|6309.79|0
1635251980000|2021-10-26 12:39:40|6309.81|6309.81|6309.81|6309.81|6309.81|6309.81|6309.81|6309.81|0
1635251990000|2021-10-26 12:39:50|6310.1|6310.1|6310.28|6310.28|6310.28|6310.28|6309.81|6309.81|0
1635252000000|2021-10-26 12:40:00|6309.99|6309.99|6309.99|6309.99|6309.99|6309.99|6309.99|6309.99|0
1635252010000|2021-10-26 12:40:10|6310.42|6310.42|6309.99|6309.99|6310.42|6310.42|6309.99|6309.99|0
1635252030000|2021-10-26 12:40:30|6309.25|6309.25|6309.25|6309.25|6309.25|6309.25|6309.25|6309.25|0
1635252060000|2021-10-26 12:41:00|6308.17|6308.17|6307.15|6307.15|6308.17|6308.17|6305.91|6305.91|0
1635252070000|2021-10-26 12:41:10|6307.36|6307.36|6307.36|6307.36|6307.36|6307.36|6307.36|6307.36|0
1635252090000|2021-10-26 12:41:30|6307.4|6307.4|6307.43|6307.43|6307.43|6307.43|6307.4|6307.4|0
1635252120000|2021-10-26 12:42:00|6307.72|6307.72|6308.01|6308.01|6308.01|6308.01|6307.72|6307.72|0
1635252130000|2021-10-26 12:42:10|6306.62|6306.62|6306.76|6306.76|6307.19|6307.19|6306.62|6306.62|0
1635252140000|2021-10-26 12:42:20|6306.66|6306.66|6306.66|6306.66|6306.66|6306.66|6306.66|6306.66|0
1635252150000|2021-10-26 12:42:30|6306.68|6306.68|6305.95|6305.95|6306.68|6306.68|6305.95|6305.95|0
1635252160000|2021-10-26 12:42:40|6305.98|6305.98|6307.27|6307.27|6307.27|6307.27|6305.98|6305.98|0
1635252180000|2021-10-26 12:43:00|6308.35|6308.35|6308.64|6308.64|6308.64|6308.64|6308.35|6308.35|0
1635252200000|2021-10-26 12:43:20|6308.93|6308.93|6309.4|6309.4|6309.4|6309.4|6308.93|6308.93|0
1635252210000|2021-10-26 12:43:30|6309.62|6309.62|6309.62|6309.62|6309.62|6309.62|6309.62|6309.62|0
1635252230000|2021-10-26 12:43:50|6309.4|6309.4|6309.4|6309.4|6309.4|6309.4|6309.4|6309.4|0
1635252250000|2021-10-26 12:44:10|6309.69|6309.69|6309.69|6309.69|6309.69|6309.69|6309.69|6309.69|0
1635252260000|2021-10-26 12:44:20|6309.91|6309.91|6310.18|6310.18|6310.18|6310.18|6309.89|6309.89|0
1635252270000|2021-10-26 12:44:30|6310.65|6310.65|6310.37|6310.37|6310.65|6310.65|6310.37|6310.37|0
1635252300000|2021-10-26 12:45:00|6309.65|6309.65|6308.33|6308.33|6309.65|6309.65|6308.11|6308.11|0
1635252320000|2021-10-26 12:45:20|6308.57|6308.57|6308.35|6308.35|6308.57|6308.57|6308.35|6308.35|0
1635252370000|2021-10-26 12:46:10|6308.3|6308.3|6308.44|6308.44|6308.59|6308.59|6308.01|6308.01|0
1635252380000|2021-10-26 12:46:20|6308.46|6308.46|6308.24|6308.24|6308.46|6308.46|6308.24|6308.24|0
1635252390000|2021-10-26 12:46:30|6308.46|6308.46|6307.1|6307.1|6308.46|6308.46|6307.1|6307.1|0
1635252400000|2021-10-26 12:46:40|6306.45|6306.45|6306.45|6306.45|6306.45|6306.45|6306.45|6306.45|0
1635252410000|2021-10-26 12:46:50|6307.85|6307.85|6307.8|6307.8|6308.09|6308.09|6307.8|6307.8|0
1635252480000|2021-10-26 12:48:00|6307.22|6307.22|6307.11|6307.11|6307.3|6307.3|6306.43|6306.43|0
1635252490000|2021-10-26 12:48:10|6307.09|6307.09|6306.4|6306.4|6307.09|6307.09|6306.4|6306.4|0
1635252500000|2021-10-26 12:48:20|6305.76|6305.76|6306.11|6306.11|6306.11|6306.11|6305.68|6305.68|0
1635252510000|2021-10-26 12:48:30|6306.1|6306.1|6305.67|6305.67|6306.1|6306.1|6305.67|6305.67|0
1635252540000|2021-10-26 12:49:00|6305.91|6305.91|6305.91|6305.91|6305.91|6305.91|6305.91|6305.91|0
1635252550000|2021-10-26 12:49:10|6306.44|6306.44|6306.44|6306.44|6306.44|6306.44|6306.44|6306.44|0
1635252560000|2021-10-26 12:49:20|6306.72|6306.72|6307.3|6307.3|6307.3|6307.3|6306.72|6306.72|0
1635252570000|2021-10-26 12:49:30|6308.16|6308.16|6306.84|6306.84|6308.62|6308.62|6306.84|6306.84|0
1635252580000|2021-10-26 12:49:40|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|0
1635252590000|2021-10-26 12:49:50|6306.84|6306.84|6306.49|6306.49|6306.84|6306.84|6306.2|6306.2|0
1635252610000|2021-10-26 12:50:10|6306.41|6306.41|6305.05|6305.05|6306.41|6306.41|6305.05|6305.05|0
1635252620000|2021-10-26 12:50:20|6304.1|6304.1|6304.1|6304.1|6304.1|6304.1|6304.1|6304.1|0
1635252630000|2021-10-26 12:50:30|6304.07|6304.07|6304.07|6304.07|6304.07|6304.07|6304.07|6304.07|0
1635252640000|2021-10-26 12:50:40|6303.64|6303.64|6303.07|6303.07|6303.64|6303.64|6303.07|6303.07|0
1635252650000|2021-10-26 12:50:50|6302.85|6302.85|6302.85|6302.85|6302.85|6302.85|6302.85|6302.85|0
1635252680000|2021-10-26 12:51:20|6301.9|6301.9|6301.1|6301.1|6301.9|6301.9|6301.1|6301.1|0
1635252690000|2021-10-26 12:51:30|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|6301.32|0
1635252700000|2021-10-26 12:51:40|6301.61|6301.61|6301.61|6301.61|6301.61|6301.61|6301.61|6301.61|0
1635252710000|2021-10-26 12:51:50|6301.82|6301.82|6301.54|6301.54|6301.82|6301.82|6301.54|6301.54|0
1635252720000|2021-10-26 12:52:00|6301.77|6301.77|6301.58|6301.58|6302.01|6302.01|6301.58|6301.58|0
1635252730000|2021-10-26 12:52:10|6301.55|6301.55|6300.97|6300.97|6301.55|6301.55|6300.97|6300.97|0
1635252740000|2021-10-26 12:52:20|6300.49|6300.49|6300.28|6300.28|6300.49|6300.49|6300.28|6300.28|0
1635252750000|2021-10-26 12:52:30|6300.25|6300.25|6299.48|6299.48|6300.25|6300.25|6299.48|6299.48|0
1635252760000|2021-10-26 12:52:40|6299.43|6299.43|6299.43|6299.43|6299.43|6299.43|6299.43|6299.43|0
1635252770000|2021-10-26 12:52:50|6299.4|6299.4|6299.4|6299.4|6299.4|6299.4|6299.4|6299.4|0
1635252780000|2021-10-26 12:53:00|6298.82|6298.82|6298.82|6298.82|6298.82|6298.82|6298.54|6298.54|0
1635252790000|2021-10-26 12:53:10|6298.84|6298.84|6299.08|6299.08|6299.08|6299.08|6298.84|6298.84|0
1635252800000|2021-10-26 12:53:20|6298.79|6298.79|6298.59|6298.59|6299.02|6299.02|6298.59|6298.59|0
1635252810000|2021-10-26 12:53:30|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|0
1635252820000|2021-10-26 12:53:40|6297.87|6297.87|6297.87|6297.87|6297.87|6297.87|6297.87|6297.87|0
1635252830000|2021-10-26 12:53:50|6297.83|6297.83|6297.83|6297.83|6297.83|6297.83|6297.61|6297.61|0
1635252860000|2021-10-26 12:54:20|6297.35|6297.35|6296.71|6296.71|6297.35|6297.35|6296.71|6296.71|0
1635252870000|2021-10-26 12:54:30|6297.14|6297.14|6297.14|6297.14|6297.14|6297.14|6297.14|6297.14|0
1635252880000|2021-10-26 12:54:40|6296.71|6296.71|6296.71|6296.71|6296.71|6296.71|6296.71|6296.71|0
1635252890000|2021-10-26 12:54:50|6296.13|6296.13|6295.18|6295.18|6296.13|6296.13|6295.18|6295.18|0
1635252900000|2021-10-26 12:55:00|6295.13|6295.13|6295.62|6295.62|6295.62|6295.62|6295.13|6295.13|0
1635252910000|2021-10-26 12:55:10|6295.39|6295.39|6294.82|6294.82|6295.39|6295.39|6294.52|6294.52|0
1635252920000|2021-10-26 12:55:20|6295.11|6295.11|6295.37|6295.37|6295.8|6295.8|6295.11|6295.11|0
1635252930000|2021-10-26 12:55:30|6295.59|6295.59|6296.02|6296.02|6296.02|6296.02|6295.59|6295.59|0
1635252940000|2021-10-26 12:55:40|6296.04|6296.04|6296.65|6296.65|6296.65|6296.65|6296.04|6296.04|0
1635252950000|2021-10-26 12:55:50|6296.44|6296.44|6295.86|6295.86|6296.44|6296.44|6295.28|6295.28|0
1635252960000|2021-10-26 12:56:00|6295.88|6295.88|6296.4|6296.4|6296.4|6296.4|6295.88|6295.88|0
1635252970000|2021-10-26 12:56:10|6296.69|6296.69|6296.11|6296.11|6296.69|6296.69|6296.11|6296.11|0
1635252990000|2021-10-26 12:56:30|6296.4|6296.4|6296.69|6296.69|6296.69|6296.69|6296.4|6296.4|0
1635253000000|2021-10-26 12:56:40|6297.12|6297.12|6296.93|6296.93|6297.36|6297.36|6296.93|6296.93|0
1635253010000|2021-10-26 12:56:50|6296.35|6296.35|6296.39|6296.39|6296.39|6296.39|6296.35|6296.35|0
1635253020000|2021-10-26 12:57:00|6296.61|6296.61|6296.61|6296.61|6296.61|6296.61|6296.61|6296.61|0
1635253040000|2021-10-26 12:57:20|6296.13|6296.13|6295.94|6295.94|6296.37|6296.37|6295.94|6295.94|0
1635253050000|2021-10-26 12:57:30|6295.9|6295.9|6296.98|6296.98|6296.98|6296.98|6295.9|6295.9|0
1635253060000|2021-10-26 12:57:40|6297.22|6297.22|6297.43|6297.43|6297.43|6297.43|6297.22|6297.22|0
1635253070000|2021-10-26 12:57:50|6297.2|6297.2|6297.17|6297.17|6297.2|6297.2|6297.17|6297.17|0
1635253080000|2021-10-26 12:58:00|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|0
1635253090000|2021-10-26 12:58:10|6297.62|6297.62|6297.77|6297.77|6297.77|6297.77|6297.19|6297.19|0
1635253120000|2021-10-26 12:58:40|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|6297.76|0
1635253130000|2021-10-26 12:58:50|6298.4|6298.4|6297.97|6297.97|6298.4|6298.4|6297.97|6297.97|0
1635253140000|2021-10-26 12:59:00|6298.01|6298.01|6298.01|6298.01|6298.01|6298.01|6298.01|6298.01|0
1635253150000|2021-10-26 12:59:10|6298.03|6298.03|6298.04|6298.04|6298.04|6298.04|6298.03|6298.03|0
1635253160000|2021-10-26 12:59:20|6298.06|6298.06|6298.73|6298.73|6298.73|6298.73|6298.06|6298.06|0
1635253170000|2021-10-26 12:59:30|6299.54|6299.54|6300.41|6300.41|6300.41|6300.41|6299.54|6299.54|0
1635253180000|2021-10-26 12:59:40|6300.88|6300.88|6301.69|6301.69|6301.69|6301.69|6300.88|6300.88|0
1635253190000|2021-10-26 12:59:50|6301.66|6301.66|6302.09|6302.09|6302.14|6302.14|6301.66|6301.66|0
1635253200000|2021-10-26 13:00:00|6302.14|6302.14|6301.56|6301.56|6302.14|6302.14|6301.56|6301.56|0
1635253210000|2021-10-26 13:00:10|6301.85|6301.85|6301.39|6301.39|6301.85|6301.85|6301.39|6301.39|0
1635253220000|2021-10-26 13:00:20|6301.61|6301.61|6299.88|6299.88|6301.61|6301.61|6299.88|6299.88|0
1635253240000|2021-10-26 13:00:40|6300.1|6300.1|6299.88|6299.88|6300.31|6300.31|6299.88|6299.88|0
1635253250000|2021-10-26 13:00:50|6299.59|6299.59|6299.42|6299.42|6299.61|6299.61|6299.42|6299.42|0
1635253260000|2021-10-26 13:01:00|6299.13|6299.13|6298.9|6298.9|6299.13|6299.13|6298.9|6298.9|0
1635253290000|2021-10-26 13:01:30|6299.33|6299.33|6299.9|6299.9|6299.9|6299.9|6299.33|6299.33|0
1635253300000|2021-10-26 13:01:40|6299.62|6299.62|6298.53|6298.53|6299.62|6299.62|6298.53|6298.53|0
1635253310000|2021-10-26 13:01:50|6298.1|6298.1|6298.1|6298.1|6298.1|6298.1|6298.1|6298.1|0
1635253320000|2021-10-26 13:02:00|6298.53|6298.53|6298.53|6298.53|6298.53|6298.53|6298.53|6298.53|0
1635253330000|2021-10-26 13:02:10|6298.77|6298.77|6298.13|6298.13|6298.77|6298.77|6298.13|6298.13|0
1635253340000|2021-10-26 13:02:20|6296.88|6296.88|6296.6|6296.6|6296.88|6296.88|6295.13|6295.13|0
1635253370000|2021-10-26 13:02:50|6297.03|6297.03|6296.83|6296.83|6297.26|6297.26|6296.83|6296.83|0
1635253380000|2021-10-26 13:03:00|6297.05|6297.05|6297.26|6297.26|6297.26|6297.26|6296.83|6296.83|0
1635253390000|2021-10-26 13:03:10|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|6296.83|0
1635253400000|2021-10-26 13:03:20|6296.26|6296.26|6295.59|6295.59|6296.26|6296.26|6295.59|6295.59|0
1635253410000|2021-10-26 13:03:30|6295.88|6295.88|6296.64|6296.64|6296.64|6296.64|6295.88|6295.88|0
1635253420000|2021-10-26 13:03:40|6296.63|6296.63|6297.49|6297.49|6297.49|6297.49|6296.63|6296.63|0
1635253440000|2021-10-26 13:04:00|6297.25|6297.25|6296.59|6296.59|6297.25|6297.25|6296.59|6296.59|0
1635253460000|2021-10-26 13:04:20|6296.62|6296.62|6296.62|6296.62|6296.62|6296.62|6296.62|6296.62|0
1635253470000|2021-10-26 13:04:30|6296.91|6296.91|6296.91|6296.91|6296.91|6296.91|6296.91|6296.91|0
1635253480000|2021-10-26 13:04:40|6297.14|6297.14|6298|6298|6298|6298|6297.14|6297.14|0
1635253490000|2021-10-26 13:04:50|6298.22|6298.22|6297.36|6297.36|6298.22|6298.22|6297.36|6297.36|0
1635253510000|2021-10-26 13:05:10|6297.12|6297.12|6297.41|6297.41|6297.41|6297.41|6297.12|6297.12|0
1635253520000|2021-10-26 13:05:20|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|6297.4|0
1635253530000|2021-10-26 13:05:30|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|0
1635253570000|2021-10-26 13:06:10|6297.63|6297.63|6295.75|6295.75|6297.63|6297.63|6295.75|6295.75|0
1635253580000|2021-10-26 13:06:20|6295.46|6295.46|6294.53|6294.53|6295.46|6295.46|6294.53|6294.53|0
1635253610000|2021-10-26 13:06:50|6294.5|6294.5|6292.25|6292.25|6294.5|6294.5|6292.25|6292.25|0
1635253640000|2021-10-26 13:07:20|6292.47|6292.47|6292.23|6292.23|6292.47|6292.47|6292.23|6292.23|0
1635253650000|2021-10-26 13:07:30|6292.2|6292.2|6292.99|6292.99|6292.99|6292.99|6292.2|6292.2|0
1635253660000|2021-10-26 13:07:40|6293.28|6293.28|6293.28|6293.28|6293.28|6293.28|6293.28|6293.28|0
1635253670000|2021-10-26 13:07:50|6293.35|6293.35|6293.35|6293.35|6293.35|6293.35|6293.14|6293.14|0
1635253690000|2021-10-26 13:08:10|6293.34|6293.34|6293.55|6293.55|6293.55|6293.55|6293.34|6293.34|0
1635253700000|2021-10-26 13:08:20|6293.12|6293.12|6293.12|6293.12|6293.12|6293.12|6293.12|6293.12|0
1635253710000|2021-10-26 13:08:30|6293.34|6293.34|6293.81|6293.81|6293.81|6293.81|6293.34|6293.34|0
1635253720000|2021-10-26 13:08:40|6294.1|6294.1|6295.25|6295.25|6295.25|6295.25|6294.1|6294.1|0
1635253730000|2021-10-26 13:08:50|6295.28|6295.28|6295.3|6295.3|6295.3|6295.3|6295.28|6295.28|0
1635253740000|2021-10-26 13:09:00|6295.73|6295.73|6296.97|6296.97|6296.97|6296.97|6295.73|6295.73|0
1635253750000|2021-10-26 13:09:10|6296.76|6296.76|6296.76|6296.76|6296.76|6296.76|6296.76|6296.76|0
1635253780000|2021-10-26 13:09:40|6296.47|6296.47|6296.18|6296.18|6296.9|6296.9|6296.18|6296.18|0
1635253800000|2021-10-26 13:10:00|6295.89|6295.89|6294.71|6294.71|6296.1|6296.1|6294.71|6294.71|0
1635253810000|2021-10-26 13:10:10|6294.42|6294.42|6294.13|6294.13|6294.42|6294.42|6294.13|6294.13|0
1635253820000|2021-10-26 13:10:20|6293.84|6293.84|6293.62|6293.62|6293.84|6293.84|6293.34|6293.34|0
1635253840000|2021-10-26 13:10:40|6293.86|6293.86|6293.86|6293.86|6293.86|6293.86|6293.28|6293.28|0
1635253850000|2021-10-26 13:10:50|6294.29|6294.29|6293.86|6293.86|6294.29|6294.29|6293.86|6293.86|0
1635253870000|2021-10-26 13:11:10|6294.08|6294.08|6294.58|6294.58|6295.11|6295.11|6294.08|6294.08|0
1635253880000|2021-10-26 13:11:20|6294.52|6294.52|6294.5|6294.5|6294.52|6294.52|6294.5|6294.5|0
1635253900000|2021-10-26 13:11:40|6294.93|6294.93|6294.93|6294.93|6294.93|6294.93|6294.93|6294.93|0
1635253910000|2021-10-26 13:11:50|6295.8|6295.8|6296.09|6296.09|6296.09|6296.09|6295.8|6295.8|0
1635253920000|2021-10-26 13:12:00|6296.57|6296.57|6296.57|6296.57|6296.57|6296.57|6296.57|6296.57|0
1635253940000|2021-10-26 13:12:20|6295.99|6295.99|6296.01|6296.01|6296.23|6296.23|6295.99|6295.99|0
1635253960000|2021-10-26 13:12:40|6296.23|6296.23|6296.44|6296.44|6296.44|6296.44|6296.23|6296.23|0
1635253970000|2021-10-26 13:12:50|6296.48|6296.48|6295.81|6295.81|6296.48|6296.48|6295.81|6295.81|0
1635253980000|2021-10-26 13:13:00|6295.52|6295.52|6294.12|6294.12|6295.84|6295.84|6294.12|6294.12|0
1635253990000|2021-10-26 13:13:10|6293.83|6293.83|6292.8|6292.8|6293.83|6293.83|6292.51|6292.51|0
1635254000000|2021-10-26 13:13:20|6292.37|6292.37|6292.37|6292.37|6292.37|6292.37|6292.37|6292.37|0
1635254030000|2021-10-26 13:13:50|6292.38|6292.38|6291.31|6291.31|6292.38|6292.38|6291.09|6291.09|0
1635254040000|2021-10-26 13:14:00|6291.54|6291.54|6291.33|6291.33|6291.76|6291.76|6291.33|6291.33|0
1635254060000|2021-10-26 13:14:20|6291.91|6291.91|6291.91|6291.91|6291.91|6291.91|6291.91|6291.91|0
1635254070000|2021-10-26 13:14:30|6292.19|6292.19|6292.84|6292.84|6292.84|6292.84|6292.19|6292.19|0
1635254080000|2021-10-26 13:14:40|6293.13|6293.13|6295.21|6295.21|6295.21|6295.21|6293.13|6293.13|0
1635254090000|2021-10-26 13:14:50|6294.73|6294.73|6294.73|6294.73|6294.73|6294.73|6294.73|6294.73|0
1635254110000|2021-10-26 13:15:10|6294.77|6294.77|6294.8|6294.8|6294.8|6294.8|6294.77|6294.77|0
1635254120000|2021-10-26 13:15:20|6295.09|6295.09|6295.83|6295.83|6295.83|6295.83|6295.09|6295.09|0
1635254130000|2021-10-26 13:15:30|6295.4|6295.4|6295.36|6295.36|6295.4|6295.4|6295.36|6295.36|0
1635254150000|2021-10-26 13:15:50|6296.01|6296.01|6295.79|6295.79|6296.01|6296.01|6295.58|6295.58|0
1635254160000|2021-10-26 13:16:00|6296.59|6296.59|6296.75|6296.75|6297.32|6297.32|6296.59|6296.59|0
1635254170000|2021-10-26 13:16:10|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|0
1635254180000|2021-10-26 13:16:20|6296.08|6296.08|6296.08|6296.08|6296.08|6296.08|6296.08|6296.08|0
1635254190000|2021-10-26 13:16:30|6296.1|6296.1|6296.1|6296.1|6296.32|6296.32|6296.1|6296.1|0
1635254200000|2021-10-26 13:16:40|6296.36|6296.36|6295.36|6295.36|6296.36|6296.36|6295.36|6295.36|0
1635254210000|2021-10-26 13:16:50|6295.57|6295.57|6295.14|6295.14|6295.57|6295.57|6295.14|6295.14|0
1635254220000|2021-10-26 13:17:00|6293.63|6293.63|6293.9|6293.9|6293.92|6293.92|6293.63|6293.63|0
1635254230000|2021-10-26 13:17:10|6294.33|6294.33|6293.68|6293.68|6294.33|6294.33|6293.68|6293.68|0
1635254240000|2021-10-26 13:17:20|6293.39|6293.39|6293.39|6293.39|6293.39|6293.39|6293.39|6293.39|0
1635254250000|2021-10-26 13:17:30|6293.1|6293.1|6292.89|6292.89|6293.1|6293.1|6292.89|6292.89|0
1635254270000|2021-10-26 13:17:50|6292.17|6292.17|6292.17|6292.17|6292.17|6292.17|6292.17|6292.17|0
1635254280000|2021-10-26 13:18:00|6292.2|6292.2|6290.61|6290.61|6292.2|6292.2|6290.61|6290.61|0
1635254290000|2021-10-26 13:18:10|6290.32|6290.32|6289.98|6289.98|6290.32|6290.32|6289.98|6289.98|0
1635254300000|2021-10-26 13:18:20|6289.93|6289.93|6289.93|6289.93|6289.93|6289.93|6289.93|6289.93|0
1635254330000|2021-10-26 13:18:50|6289.71|6289.71|6289.5|6289.5|6289.71|6289.71|6289.5|6289.5|0
1635254340000|2021-10-26 13:19:00|6288.92|6288.92|6288.7|6288.7|6288.92|6288.92|6288.7|6288.7|0
1635254360000|2021-10-26 13:19:20|6288.41|6288.41|6288.41|6288.41|6288.41|6288.41|6288.41|6288.41|0
1635254370000|2021-10-26 13:19:30|6287.46|6287.46|6287.46|6287.46|6287.46|6287.46|6287.46|6287.46|0
1635254380000|2021-10-26 13:19:40|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|0
1635254390000|2021-10-26 13:19:50|6288.01|6288.01|6288.49|6288.49|6288.78|6288.78|6288.01|6288.01|0
1635254400000|2021-10-26 13:20:00|6289.14|6289.14|6289.35|6289.35|6289.35|6289.35|6289.14|6289.14|0
1635254410000|2021-10-26 13:20:10|6289.64|6289.64|6290|6290|6290.43|6290.43|6289.64|6289.64|0
1635254420000|2021-10-26 13:20:20|6289.71|6289.71|6290|6290|6290.29|6290.29|6289.71|6289.71|0
1635254430000|2021-10-26 13:20:30|6290.48|6290.48|6290.48|6290.48|6290.91|6290.91|6290.48|6290.48|0
1635254440000|2021-10-26 13:20:40|6291.06|6291.06|6291.06|6291.06|6291.06|6291.06|6291.06|6291.06|0
1635254450000|2021-10-26 13:20:50|6291.49|6291.49|6292.18|6292.18|6292.18|6292.18|6291.49|6291.49|0
1635254460000|2021-10-26 13:21:00|6292.42|6292.42|6292.99|6292.99|6292.99|6292.99|6292.42|6292.42|0
1635254470000|2021-10-26 13:21:10|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|0
1635254480000|2021-10-26 13:21:20|6294.16|6294.16|6294.16|6294.16|6294.16|6294.16|6294.16|6294.16|0
1635254510000|2021-10-26 13:21:50|6294.98|6294.98|6294.54|6294.54|6294.98|6294.98|6294.54|6294.54|0
1635254520000|2021-10-26 13:22:00|6295.19|6295.19|6295.19|6295.19|6295.19|6295.19|6295.19|6295.19|0
1635254530000|2021-10-26 13:22:10|6294.71|6294.71|6296.7|6296.7|6296.7|6296.7|6294.71|6294.71|0
1635254540000|2021-10-26 13:22:20|6297.28|6297.28|6297.97|6297.97|6298.18|6298.18|6297.28|6297.28|0
1635254550000|2021-10-26 13:22:30|6297.75|6297.75|6298.26|6298.26|6298.26|6298.26|6297.75|6297.75|0
1635254570000|2021-10-26 13:22:50|6298.04|6298.04|6296.85|6296.85|6298.04|6298.04|6296.85|6296.85|0
1635254590000|2021-10-26 13:23:10|6296.63|6296.63|6295.84|6295.84|6296.63|6296.63|6295.84|6295.84|0
1635254600000|2021-10-26 13:23:20|6295.62|6295.62|6295.84|6295.84|6295.84|6295.84|6295.62|6295.62|0
1635254610000|2021-10-26 13:23:30|6295.19|6295.19|6294.9|6294.9|6295.19|6295.19|6294.9|6294.9|0
1635254620000|2021-10-26 13:23:40|6294.43|6294.43|6295.02|6295.02|6295.5|6295.5|6294.43|6294.43|0
1635254640000|2021-10-26 13:24:00|6294.54|6294.54|6294.54|6294.54|6294.54|6294.54|6294.54|6294.54|0
1635254650000|2021-10-26 13:24:10|6294.58|6294.58|6294.58|6294.58|6294.58|6294.58|6294.58|6294.58|0
1635254660000|2021-10-26 13:24:20|6295.05|6295.05|6295.05|6295.05|6295.05|6295.05|6295.05|6295.05|0
1635254670000|2021-10-26 13:24:30|6295.09|6295.09|6294.63|6294.63|6295.09|6295.09|6294.63|6294.63|0
1635254690000|2021-10-26 13:24:50|6294.87|6294.87|6294.91|6294.91|6294.91|6294.91|6294.87|6294.87|0
1635254700000|2021-10-26 13:25:00|6295.19|6295.19|6294.91|6294.91|6295.19|6295.19|6294.91|6294.91|0
1635254710000|2021-10-26 13:25:10|6295.19|6295.19|6296.06|6296.06|6296.06|6296.06|6295.19|6295.19|0
1635254720000|2021-10-26 13:25:20|6295.77|6295.77|6296.48|6296.48|6296.48|6296.48|6295.77|6295.77|0
1635254730000|2021-10-26 13:25:30|6296.19|6296.19|6295.29|6295.29|6296.19|6296.19|6295.29|6295.29|0
1635254740000|2021-10-26 13:25:40|6295.93|6295.93|6295.5|6295.5|6295.93|6295.93|6295.5|6295.5|0
1635254750000|2021-10-26 13:25:50|6295.29|6295.29|6295.29|6295.29|6295.29|6295.29|6295.29|6295.29|0
1635254760000|2021-10-26 13:26:00|6295.57|6295.57|6295.57|6295.57|6295.57|6295.57|6295.57|6295.57|0
1635254770000|2021-10-26 13:26:10|6295.14|6295.14|6294.91|6294.91|6295.14|6295.14|6294.91|6294.91|0
1635254810000|2021-10-26 13:26:50|6294.67|6294.67|6294.48|6294.48|6294.67|6294.67|6294.38|6294.38|0
1635254820000|2021-10-26 13:27:00|6294.49|6294.49|6294.49|6294.49|6294.49|6294.49|6294.49|6294.49|0
1635254830000|2021-10-26 13:27:10|6294.51|6294.51|6294.05|6294.05|6294.51|6294.51|6294.05|6294.05|0
1635254840000|2021-10-26 13:27:20|6294.27|6294.27|6293.98|6293.98|6294.27|6294.27|6293.98|6293.98|0
1635254850000|2021-10-26 13:27:30|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|0
1635254860000|2021-10-26 13:27:40|6294.32|6294.32|6294.32|6294.32|6294.32|6294.32|6294.32|6294.32|0
1635254870000|2021-10-26 13:27:50|6294.61|6294.61|6295.37|6295.37|6295.37|6295.37|6294.61|6294.61|0
1635254880000|2021-10-26 13:28:00|6294.8|6294.8|6294.8|6294.8|6294.8|6294.8|6294.8|6294.8|0
1635254900000|2021-10-26 13:28:20|6295.37|6295.37|6294.03|6294.03|6295.37|6295.37|6294.03|6294.03|0
1635254910000|2021-10-26 13:28:30|6294.01|6294.01|6294.01|6294.01|6294.01|6294.01|6294.01|6294.01|0
1635254940000|2021-10-26 13:29:00|6293.72|6293.72|6290.69|6290.69|6293.72|6293.72|6290.69|6290.69|0
1635254950000|2021-10-26 13:29:10|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|0
1635254960000|2021-10-26 13:29:20|6290.92|6290.92|6290.7|6290.7|6290.92|6290.92|6290.7|6290.7|0
1635254990000|2021-10-26 13:29:50|6290.47|6290.47|6290.07|6290.07|6291.51|6291.51|6289.49|6289.49|0
1635255000000|2021-10-26 13:30:00|6290.64|6290.64|6286.6|6286.6|6291.08|6291.08|6283.18|6283.18|0
1635255010000|2021-10-26 13:30:10|6287.18|6287.18|6287.69|6287.69|6288.83|6288.83|6286.25|6286.25|0
1635255020000|2021-10-26 13:30:20|6287.4|6287.4|6286.06|6286.06|6287.4|6287.4|6285.77|6285.77|0
1635255030000|2021-10-26 13:30:30|6286.07|6286.07|6287.11|6287.11|6291.78|6291.78|6286.07|6286.07|0
1635255040000|2021-10-26 13:30:40|6286.47|6286.47|6282.8|6282.8|6287.14|6287.14|6282.8|6282.8|0
1635255050000|2021-10-26 13:30:50|6282.79|6282.79|6284.59|6284.59|6286.95|6286.95|6281.51|6281.51|0
1635255060000|2021-10-26 13:31:00|6284.38|6284.38|6280.3|6280.3|6284.81|6284.81|6278.07|6278.07|0
1635255070000|2021-10-26 13:31:10|6280.59|6280.59|6280.01|6280.01|6281.81|6281.81|6280.01|6280.01|0
1635255080000|2021-10-26 13:31:20|6279.43|6279.43|6284.56|6284.56|6285.21|6285.21|6279.43|6279.43|0
1635255090000|2021-10-26 13:31:30|6284.27|6284.27|6284.8|6284.8|6284.8|6284.8|6284.22|6284.22|0
1635255100000|2021-10-26 13:31:40|6285.66|6285.66|6284.42|6284.42|6286.14|6286.14|6284.42|6284.42|0
1635255110000|2021-10-26 13:31:50|6283.84|6283.84|6282.49|6282.49|6283.84|6283.84|6282.49|6282.49|0
1635255120000|2021-10-26 13:32:00|6282.47|6282.47|6278.15|6278.15|6283|6283|6278.15|6278.15|0
1635255130000|2021-10-26 13:32:10|6278.19|6278.19|6280.47|6280.47|6280.47|6280.47|6278.19|6278.19|0
1635255140000|2021-10-26 13:32:20|6281.33|6281.33|6284.58|6284.58|6284.83|6284.83|6281.33|6281.33|0
1635255150000|2021-10-26 13:32:30|6284.6|6284.6|6285.48|6285.48|6285.48|6285.48|6284.26|6284.26|0
1635255160000|2021-10-26 13:32:40|6285.7|6285.7|6285.96|6285.96|6285.96|6285.96|6285.03|6285.03|0
1635255170000|2021-10-26 13:32:50|6285.67|6285.67|6285.03|6285.03|6285.75|6285.75|6285.03|6285.03|0
1635255180000|2021-10-26 13:33:00|6284.57|6284.57|6280.58|6280.58|6285.08|6285.08|6280.58|6280.58|0
1635255190000|2021-10-26 13:33:10|6280.55|6280.55|6283.24|6283.24|6283.24|6283.24|6280.37|6280.37|0
1635255200000|2021-10-26 13:33:20|6283.03|6283.03|6281.31|6281.31|6283.41|6283.41|6281.31|6281.31|0
1635255210000|2021-10-26 13:33:30|6281.1|6281.1|6280.99|6280.99|6281.1|6281.1|6278.97|6278.97|0
1635255220000|2021-10-26 13:33:40|6280.7|6280.7|6281.92|6281.92|6282.26|6282.26|6280.51|6280.51|0
1635255230000|2021-10-26 13:33:50|6281.86|6281.86|6278.67|6278.67|6281.86|6281.86|6278.41|6278.41|0
1635255240000|2021-10-26 13:34:00|6277.38|6277.38|6277.19|6277.19|6277.38|6277.38|6275.68|6275.68|0
1635255250000|2021-10-26 13:34:10|6276.55|6276.55|6271.06|6271.06|6276.55|6276.55|6271.06|6271.06|0
1635255260000|2021-10-26 13:34:20|6271.35|6271.35|6272.46|6272.46|6272.46|6272.46|6271.3|6271.3|0
1635255270000|2021-10-26 13:34:30|6273.03|6273.03|6274.77|6274.77|6275.93|6275.93|6273.03|6273.03|0
1635255280000|2021-10-26 13:34:40|6275.42|6275.42|6275.27|6275.27|6275.42|6275.42|6274.7|6274.7|0
1635255290000|2021-10-26 13:34:50|6275.56|6275.56|6274.77|6274.77|6275.56|6275.56|6274.77|6274.77|0
1635255300000|2021-10-26 13:35:00|6273.76|6273.76|6268.13|6268.13|6273.76|6273.76|6266.24|6266.24|0
1635255310000|2021-10-26 13:35:10|6268.14|6268.14|6267.21|6267.21|6268.14|6268.14|6264.76|6264.76|0
1635255320000|2021-10-26 13:35:20|6267.44|6267.44|6271.96|6271.96|6271.96|6271.96|6267.44|6267.44|0
1635255330000|2021-10-26 13:35:30|6272.83|6272.83|6273.35|6273.35|6273.35|6273.35|6272.39|6272.39|0
1635255340000|2021-10-26 13:35:40|6273.13|6273.13|6274.7|6274.7|6275.16|6275.16|6273.13|6273.13|0
1635255350000|2021-10-26 13:35:50|6275.14|6275.14|6278.28|6278.28|6279.02|6279.02|6275.14|6275.14|0
1635255360000|2021-10-26 13:36:00|6278.76|6278.76|6278.44|6278.44|6280.34|6280.34|6278.1|6278.1|0
1635255370000|2021-10-26 13:36:10|6278.43|6278.43|6277.69|6277.69|6278.43|6278.43|6277.11|6277.11|0
1635255380000|2021-10-26 13:36:20|6276.92|6276.92|6278.8|6278.8|6278.8|6278.8|6276.92|6276.92|0
1635255390000|2021-10-26 13:36:30|6278.82|6278.82|6278.8|6278.8|6278.82|6278.82|6278.52|6278.52|0
1635255400000|2021-10-26 13:36:40|6278.52|6278.52|6277.84|6277.84|6278.94|6278.94|6277.55|6277.55|0
1635255410000|2021-10-26 13:36:50|6278.7|6278.7|6275.52|6275.52|6278.7|6278.7|6275.52|6275.52|0
1635255420000|2021-10-26 13:37:00|6275.97|6275.97|6277.24|6277.24|6277.82|6277.82|6275.97|6275.97|0
1635255430000|2021-10-26 13:37:10|6276.33|6276.33|6275.33|6275.33|6276.33|6276.33|6275.33|6275.33|0
1635255440000|2021-10-26 13:37:20|6275.04|6275.04|6271.28|6271.28|6275.04|6275.04|6271.28|6271.28|0
1635255450000|2021-10-26 13:37:30|6271.56|6271.56|6271.54|6271.54|6272.45|6272.45|6271.54|6271.54|0
1635255460000|2021-10-26 13:37:40|6271.06|6271.06|6269.27|6269.27|6271.06|6271.06|6268.91|6268.91|0
1635255470000|2021-10-26 13:37:50|6269.56|6269.56|6272.38|6272.38|6272.38|6272.38|6269.27|6269.27|0
1635255480000|2021-10-26 13:38:00|6272.62|6272.62|6270.22|6270.22|6272.91|6272.91|6270.22|6270.22|0
1635255490000|2021-10-26 13:38:10|6269.65|6269.65|6267.66|6267.66|6269.65|6269.65|6267.66|6267.66|0
1635255500000|2021-10-26 13:38:20|6268.3|6268.3|6268.28|6268.28|6269.16|6269.16|6268.28|6268.28|0
1635255510000|2021-10-26 13:38:30|6268.56|6268.56|6268.58|6268.58|6269.43|6269.43|6268.56|6268.56|0
1635255520000|2021-10-26 13:38:40|6268.37|6268.37|6269.98|6269.98|6269.98|6269.98|6267.72|6267.72|0
1635255530000|2021-10-26 13:38:50|6270.62|6270.62|6272.42|6272.42|6272.42|6272.42|6270.41|6270.41|0
1635255540000|2021-10-26 13:39:00|6272.45|6272.45|6272.89|6272.89|6273.68|6273.68|6272.02|6272.02|0
1635255550000|2021-10-26 13:39:10|6273.11|6273.11|6271.46|6271.46|6273.11|6273.11|6271.17|6271.17|0
1635255560000|2021-10-26 13:39:20|6270.74|6270.74|6272.75|6272.75|6272.75|6272.75|6270.74|6270.74|0
1635255570000|2021-10-26 13:39:30|6273.04|6273.04|6275.03|6275.03|6275.03|6275.03|6273.04|6273.04|0
1635255580000|2021-10-26 13:39:40|6275.67|6275.67|6274.98|6274.98|6275.67|6275.67|6274.72|6274.72|0
1635255590000|2021-10-26 13:39:50|6274.69|6274.69|6272.06|6272.06|6274.69|6274.69|6272.06|6272.06|0
1635255600000|2021-10-26 13:40:00|6271.77|6271.77|6269.57|6269.57|6271.79|6271.79|6268.22|6268.22|0
1635255610000|2021-10-26 13:40:10|6269.55|6269.55|6269.6|6269.6|6270.3|6270.3|6269.55|6269.55|0
1635255620000|2021-10-26 13:40:20|6269.89|6269.89|6272.45|6272.45|6272.74|6272.74|6269.6|6269.6|0
1635255630000|2021-10-26 13:40:30|6272.69|6272.69|6268.36|6268.36|6272.69|6272.69|6268.36|6268.36|0
1635255640000|2021-10-26 13:40:40|6268.07|6268.07|6266.95|6266.95|6270.01|6270.01|6266.95|6266.95|0
1635255650000|2021-10-26 13:40:50|6267.38|6267.38|6267.58|6267.58|6267.58|6267.58|6266.5|6266.5|0
1635255660000|2021-10-26 13:41:00|6267.79|6267.79|6264.18|6264.18|6267.79|6267.79|6263.1|6263.1|0
1635255670000|2021-10-26 13:41:10|6265.04|6265.04|6266.74|6266.74|6267.06|6267.06|6265.04|6265.04|0
1635255680000|2021-10-26 13:41:20|6267.17|6267.17|6267.88|6267.88|6267.88|6267.88|6267.01|6267.01|0
1635255690000|2021-10-26 13:41:30|6268.46|6268.46|6271.8|6271.8|6271.8|6271.8|6268.46|6268.46|0
1635255700000|2021-10-26 13:41:40|6271.85|6271.85|6272.14|6272.14|6272.28|6272.28|6271.85|6271.85|0
1635255710000|2021-10-26 13:41:50|6272.13|6272.13|6271.64|6271.64|6272.13|6272.13|6271.64|6271.64|0
1635255720000|2021-10-26 13:42:00|6272.35|6272.35|6270.07|6270.07|6272.35|6272.35|6270.07|6270.07|0
1635255730000|2021-10-26 13:42:10|6269.86|6269.86|6269.72|6269.72|6269.86|6269.86|6269.43|6269.43|0
1635255740000|2021-10-26 13:42:20|6269|6269|6269.65|6269.65|6269.65|6269.65|6269|6269|0
1635255750000|2021-10-26 13:42:30|6270.23|6270.23|6270.87|6270.87|6270.87|6270.87|6270.23|6270.23|0
1635255760000|2021-10-26 13:42:40|6270.88|6270.88|6273.99|6273.99|6273.99|6273.99|6270.88|6270.88|0
1635255770000|2021-10-26 13:42:50|6273.47|6273.47|6273.47|6273.47|6273.47|6273.47|6273.47|6273.47|0
1635255780000|2021-10-26 13:43:00|6272.89|6272.89|6269.8|6269.8|6272.89|6272.89|6269.38|6269.38|0
1635255790000|2021-10-26 13:43:10|6269.58|6269.58|6267.13|6267.13|6269.58|6269.58|6267.13|6267.13|0
1635255800000|2021-10-26 13:43:20|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|0
1635255810000|2021-10-26 13:43:30|6267.36|6267.36|6267.52|6267.52|6267.86|6267.86|6267.36|6267.36|0
1635255820000|2021-10-26 13:43:40|6267.31|6267.31|6268.17|6268.17|6268.17|6268.17|6267.31|6267.31|0
1635255830000|2021-10-26 13:43:50|6268.82|6268.82|6269.69|6269.69|6269.69|6269.69|6268.82|6268.82|0
1635255840000|2021-10-26 13:44:00|6270.34|6270.34|6270.59|6270.59|6270.59|6270.59|6269.92|6269.92|0
1635255850000|2021-10-26 13:44:10|6270.83|6270.83|6270.2|6270.2|6271.66|6271.66|6270.2|6270.2|0
1635255860000|2021-10-26 13:44:20|6270.19|6270.19|6268.1|6268.1|6270.19|6270.19|6268.05|6268.05|0
1635255870000|2021-10-26 13:44:30|6267.6|6267.6|6268.38|6268.38|6268.38|6268.38|6266.89|6266.89|0
1635255880000|2021-10-26 13:44:40|6269.02|6269.02|6270.99|6270.99|6270.99|6270.99|6269.02|6269.02|0
1635255890000|2021-10-26 13:44:50|6270.77|6270.77|6270.56|6270.56|6270.77|6270.77|6270.27|6270.27|0
1635255900000|2021-10-26 13:45:00|6271.85|6271.85|6275.3|6275.3|6276.45|6276.45|6271.85|6271.85|0
1635255910000|2021-10-26 13:45:10|6275.01|6275.01|6276.84|6276.84|6276.84|6276.84|6274.73|6274.73|0
1635255920000|2021-10-26 13:45:20|6276.77|6276.77|6276.48|6276.48|6276.77|6276.77|6276.48|6276.48|0
1635255930000|2021-10-26 13:45:30|6276.24|6276.24|6274.57|6274.57|6276.24|6276.24|6274.57|6274.57|0
1635255940000|2021-10-26 13:45:40|6274.28|6274.28|6274.66|6274.66|6274.85|6274.85|6273.77|6273.77|0
1635255950000|2021-10-26 13:45:50|6275.31|6275.31|6275.31|6275.31|6275.52|6275.52|6275.31|6275.31|0
1635255960000|2021-10-26 13:46:00|6276.5|6276.5|6277.96|6277.96|6279.42|6279.42|6276.5|6276.5|0
1635255970000|2021-10-26 13:46:10|6277.67|6277.67|6276|6276|6277.67|6277.67|6275.76|6275.76|0
1635255980000|2021-10-26 13:46:20|6275.42|6275.42|6273.61|6273.61|6275.42|6275.42|6273.39|6273.39|0
1635255990000|2021-10-26 13:46:30|6273.13|6273.13|6272.71|6272.71|6274.81|6274.81|6272.13|6272.13|0
1635256000000|2021-10-26 13:46:40|6272.99|6272.99|6272.78|6272.78|6272.99|6272.99|6272.49|6272.49|0
1635256010000|2021-10-26 13:46:50|6273.07|6273.07|6273.07|6273.07|6273.07|6273.07|6273.07|6273.07|0
1635256020000|2021-10-26 13:47:00|6273.28|6273.28|6272.25|6272.25|6273.28|6273.28|6272.25|6272.25|0
1635256030000|2021-10-26 13:47:10|6272.01|6272.01|6270.57|6270.57|6272.52|6272.52|6270.57|6270.57|0
1635256040000|2021-10-26 13:47:20|6271.73|6271.73|6272.21|6272.21|6272.21|6272.21|6271.73|6271.73|0
1635256050000|2021-10-26 13:47:30|6271.97|6271.97|6273.02|6273.02|6273.02|6273.02|6271.73|6271.73|0
1635256060000|2021-10-26 13:47:40|6273.03|6273.03|6272.05|6272.05|6273.03|6273.03|6271.07|6271.07|0
1635256070000|2021-10-26 13:47:50|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|0
1635256080000|2021-10-26 13:48:00|6272.5|6272.5|6273.08|6273.08|6273.08|6273.08|6272.02|6272.02|0
1635256090000|2021-10-26 13:48:10|6272.79|6272.79|6273.82|6273.82|6273.82|6273.82|6272.79|6272.79|0
1635256100000|2021-10-26 13:48:20|6274.04|6274.04|6275.07|6275.07|6275.07|6275.07|6273.61|6273.61|0
1635256110000|2021-10-26 13:48:30|6275.93|6275.93|6275.93|6275.93|6275.93|6275.93|6275.93|6275.93|0
1635256120000|2021-10-26 13:48:40|6275.55|6275.55|6275.31|6275.31|6275.76|6275.76|6275.31|6275.31|0
1635256130000|2021-10-26 13:48:50|6275.09|6275.09|6277.07|6277.07|6277.07|6277.07|6275.09|6275.09|0
1635256140000|2021-10-26 13:49:00|6277.16|6277.16|6279.31|6279.31|6279.31|6279.31|6277.16|6277.16|0
1635256150000|2021-10-26 13:49:10|6279.6|6279.6|6278.7|6278.7|6279.83|6279.83|6278.42|6278.42|0
1635256160000|2021-10-26 13:49:20|6278.99|6278.99|6280.76|6280.76|6281.73|6281.73|6278.99|6278.99|0
1635256170000|2021-10-26 13:49:30|6280.79|6280.79|6281.68|6281.68|6281.68|6281.68|6280.77|6280.77|0
1635256180000|2021-10-26 13:49:40|6282.11|6282.11|6283.22|6283.22|6283.46|6283.46|6282.11|6282.11|0
1635256190000|2021-10-26 13:49:50|6283.7|6283.7|6283.46|6283.46|6283.94|6283.94|6283.46|6283.46|0
1635256200000|2021-10-26 13:50:00|6283.51|6283.51|6282.48|6282.48|6283.94|6283.94|6282.48|6282.48|0
1635256210000|2021-10-26 13:50:10|6282.52|6282.52|6284.46|6284.46|6284.46|6284.46|6282.52|6282.52|0
1635256220000|2021-10-26 13:50:20|6285.34|6285.34|6287.94|6287.94|6287.94|6287.94|6285.34|6285.34|0
1635256230000|2021-10-26 13:50:30|6287.36|6287.36|6286|6286|6287.36|6287.36|6286|6286|0
1635256240000|2021-10-26 13:50:40|6286.02|6286.02|6285.04|6285.04|6286.26|6286.26|6285.04|6285.04|0
1635256250000|2021-10-26 13:50:50|6284.96|6284.96|6283.77|6283.77|6284.96|6284.96|6283.77|6283.77|0
1635256260000|2021-10-26 13:51:00|6283.76|6283.76|6283.97|6283.97|6283.97|6283.97|6283.76|6283.76|0
1635256270000|2021-10-26 13:51:10|6284.5|6284.5|6283.99|6283.99|6284.5|6284.5|6283.99|6283.99|0
1635256290000|2021-10-26 13:51:30|6283.78|6283.78|6282.27|6282.27|6283.78|6283.78|6282.27|6282.27|0
1635256300000|2021-10-26 13:51:40|6281.84|6281.84|6278.34|6278.34|6281.84|6281.84|6278.34|6278.34|0
1635256310000|2021-10-26 13:51:50|6277.91|6277.91|6279.32|6279.32|6279.32|6279.32|6277.91|6277.91|0
1635256320000|2021-10-26 13:52:00|6279.34|6279.34|6279.73|6279.73|6279.74|6279.74|6279.31|6279.31|0
1635256330000|2021-10-26 13:52:10|6280.02|6280.02|6280.04|6280.04|6280.09|6280.09|6279.8|6279.8|0
1635256340000|2021-10-26 13:52:20|6279.75|6279.75|6279.2|6279.2|6279.75|6279.75|6279.2|6279.2|0
1635256350000|2021-10-26 13:52:30|6279.41|6279.41|6279.21|6279.21|6279.41|6279.41|6279.2|6279.2|0
1635256360000|2021-10-26 13:52:40|6279.15|6279.15|6277.98|6277.98|6279.15|6279.15|6277.98|6277.98|0
1635256370000|2021-10-26 13:52:50|6277.05|6277.05|6277.05|6277.05|6277.05|6277.05|6277.05|6277.05|0
1635256380000|2021-10-26 13:53:00|6276.76|6276.76|6276.47|6276.47|6276.76|6276.76|6276.47|6276.47|0
1635256390000|2021-10-26 13:53:10|6277.67|6277.67|6277.22|6277.22|6277.67|6277.67|6277.22|6277.22|0
1635256400000|2021-10-26 13:53:20|6276.94|6276.94|6276.94|6276.94|6276.94|6276.94|6276.65|6276.65|0
1635256410000|2021-10-26 13:53:30|6276.14|6276.14|6276.14|6276.14|6276.36|6276.36|6276.14|6276.14|0
1635256420000|2021-10-26 13:53:40|6275.67|6275.67|6274.13|6274.13|6275.67|6275.67|6273.46|6273.46|0
1635256430000|2021-10-26 13:53:50|6274.42|6274.42|6274.85|6274.85|6274.85|6274.85|6274.42|6274.42|0
1635256440000|2021-10-26 13:54:00|6276.01|6276.01|6276.73|6276.73|6276.73|6276.73|6276.01|6276.01|0
1635256450000|2021-10-26 13:54:10|6276.44|6276.44|6277.5|6277.5|6277.79|6277.79|6276.44|6276.44|0
1635256460000|2021-10-26 13:54:20|6278.14|6278.14|6277.71|6277.71|6278.14|6278.14|6276.92|6276.92|0
1635256470000|2021-10-26 13:54:30|6277.5|6277.5|6276.78|6276.78|6277.5|6277.5|6276.78|6276.78|0
1635256480000|2021-10-26 13:54:40|6276.99|6276.99|6276.26|6276.26|6276.99|6276.99|6276.26|6276.26|0
1635256490000|2021-10-26 13:54:50|6276.48|6276.48|6272.89|6272.89|6276.48|6276.48|6272.65|6272.65|0
1635256500000|2021-10-26 13:55:00|6273.53|6273.53|6272.65|6272.65|6273.53|6273.53|6272.65|6272.65|0
1635256510000|2021-10-26 13:55:10|6273.3|6273.3|6275.81|6275.81|6275.81|6275.81|6273.3|6273.3|0
1635256520000|2021-10-26 13:55:20|6276.02|6276.02|6276.6|6276.6|6277.03|6277.03|6276.02|6276.02|0
1635256530000|2021-10-26 13:55:30|6276.31|6276.31|6276.6|6276.6|6276.6|6276.6|6275.81|6275.81|0
1635256540000|2021-10-26 13:55:40|6276.02|6276.02|6276.6|6276.6|6276.6|6276.6|6276.02|6276.02|0
1635256550000|2021-10-26 13:55:50|6276.31|6276.31|6276.02|6276.02|6276.31|6276.31|6276.02|6276.02|0
1635256560000|2021-10-26 13:56:00|6277.45|6277.45|6278.15|6278.15|6278.17|6278.17|6277.45|6277.45|0
1635256570000|2021-10-26 13:56:10|6277.93|6277.93|6277.93|6277.93|6277.93|6277.93|6277.93|6277.93|0
1635256580000|2021-10-26 13:56:20|6277.69|6277.69|6277.26|6277.26|6277.69|6277.69|6277.26|6277.26|0
1635256590000|2021-10-26 13:56:30|6277.28|6277.28|6277.27|6277.27|6277.28|6277.28|6277.27|6277.27|0
1635256600000|2021-10-26 13:56:40|6277.5|6277.5|6277.21|6277.21|6277.5|6277.5|6277.21|6277.21|0
1635256610000|2021-10-26 13:56:50|6277.65|6277.65|6278.46|6278.46|6278.46|6278.46|6277.43|6277.43|0
1635256620000|2021-10-26 13:57:00|6278.68|6278.68|6278.45|6278.45|6278.71|6278.71|6278.37|6278.37|0
1635256630000|2021-10-26 13:57:10|6278.02|6278.02|6278.24|6278.24|6278.24|6278.24|6277.78|6277.78|0
1635256640000|2021-10-26 13:57:20|6278.45|6278.45|6280.39|6280.39|6280.39|6280.39|6278.45|6278.45|0
1635256650000|2021-10-26 13:57:30|6279.38|6279.38|6279.67|6279.67|6279.67|6279.67|6279.38|6279.38|0
1635256660000|2021-10-26 13:57:40|6279.38|6279.38|6276.99|6276.99|6279.6|6279.6|6276.99|6276.99|0
1635256670000|2021-10-26 13:57:50|6276.75|6276.75|6276.97|6276.97|6276.97|6276.97|6276.75|6276.75|0
1635256680000|2021-10-26 13:58:00|6276.54|6276.54|6275.53|6275.53|6276.54|6276.54|6275.53|6275.53|0
1635256690000|2021-10-26 13:58:10|6275.74|6275.74|6275.47|6275.47|6275.74|6275.74|6275.46|6275.46|0
1635256710000|2021-10-26 13:58:30|6276.05|6276.05|6276.15|6276.15|6276.15|6276.15|6275.72|6275.72|0
1635256720000|2021-10-26 13:58:40|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|0
1635256730000|2021-10-26 13:58:50|6276.1|6276.1|6275.43|6275.43|6276.1|6276.1|6275.43|6275.43|0
1635256740000|2021-10-26 13:59:00|6274.95|6274.95|6275.33|6275.33|6275.54|6275.54|6274.9|6274.9|0
1635256750000|2021-10-26 13:59:10|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|6275.59|6275.59|0
1635256760000|2021-10-26 13:59:20|6275.59|6275.59|6275.37|6275.37|6275.59|6275.59|6275.37|6275.37|0
1635256770000|2021-10-26 13:59:30|6276.02|6276.02|6276.23|6276.23|6276.23|6276.23|6275.8|6275.8|0
1635256780000|2021-10-26 13:59:40|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|0
1635256790000|2021-10-26 13:59:50|6275.76|6275.76|6274.2|6274.2|6275.76|6275.76|6274.2|6274.2|0
1635256800000|2021-10-26 14:00:00|6272.43|6272.43|6270.17|6270.17|6272.61|6272.61|6270.17|6270.17|0
1635256810000|2021-10-26 14:00:10|6269.74|6269.74|6268.98|6268.98|6269.74|6269.74|6268.23|6268.23|0
1635256820000|2021-10-26 14:00:20|6269.7|6269.7|6271.57|6271.57|6271.57|6271.57|6269.7|6269.7|0
1635256830000|2021-10-26 14:00:30|6272.51|6272.51|6273.01|6273.01|6273.09|6273.09|6272.51|6272.51|0
1635256840000|2021-10-26 14:00:40|6274.2|6274.2|6275|6275|6275|6275|6273.99|6273.99|0
1635256850000|2021-10-26 14:00:50|6275.71|6275.71|6276.45|6276.45|6276.45|6276.45|6275.71|6275.71|0
1635256860000|2021-10-26 14:01:00|6276.66|6276.66|6276.75|6276.75|6278.77|6278.77|6276.66|6276.66|0
1635256870000|2021-10-26 14:01:10|6276.03|6276.03|6276.03|6276.03|6276.03|6276.03|6276.03|6276.03|0
1635256880000|2021-10-26 14:01:20|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|0
1635256890000|2021-10-26 14:01:30|6277.85|6277.85|6280.38|6280.38|6280.38|6280.38|6277.85|6277.85|0
1635256900000|2021-10-26 14:01:40|6281.07|6281.07|6281.07|6281.07|6281.07|6281.07|6281.07|6281.07|0
1635256910000|2021-10-26 14:01:50|6281.36|6281.36|6281.81|6281.81|6281.81|6281.81|6281.36|6281.36|0
1635256920000|2021-10-26 14:02:00|6281.83|6281.83|6282.73|6282.73|6283.02|6283.02|6281.61|6281.61|0
1635256930000|2021-10-26 14:02:10|6282.44|6282.44|6282.23|6282.23|6282.44|6282.44|6282.23|6282.23|0
1635256940000|2021-10-26 14:02:20|6282.52|6282.52|6283.38|6283.38|6283.38|6283.38|6282.52|6282.52|0
1635256950000|2021-10-26 14:02:30|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|0
1635256960000|2021-10-26 14:02:40|6283.02|6283.02|6282.75|6282.75|6283.02|6283.02|6282.28|6282.28|0
1635256970000|2021-10-26 14:02:50|6282.73|6282.73|6282.21|6282.21|6282.73|6282.73|6281.97|6281.97|0
1635256980000|2021-10-26 14:03:00|6282.23|6282.23|6281.56|6281.56|6282.23|6282.23|6281.56|6281.56|0
1635256990000|2021-10-26 14:03:10|6280.84|6280.84|6280.26|6280.26|6280.84|6280.84|6280.26|6280.26|0
1635257000000|2021-10-26 14:03:20|6280.48|6280.48|6284.53|6284.53|6284.53|6284.53|6280.48|6280.48|0
1635257010000|2021-10-26 14:03:30|6284.29|6284.29|6285.05|6285.05|6285.63|6285.63|6284.29|6284.29|0
1635257020000|2021-10-26 14:03:40|6285.27|6285.27|6284.78|6284.78|6285.74|6285.74|6284.78|6284.78|0
1635257030000|2021-10-26 14:03:50|6285.02|6285.02|6284.38|6284.38|6285.02|6285.02|6284.09|6284.09|0
1635257040000|2021-10-26 14:04:00|6285.02|6285.02|6285.02|6285.02|6285.02|6285.02|6285.02|6285.02|0
1635257050000|2021-10-26 14:04:10|6285.6|6285.6|6285.6|6285.6|6285.6|6285.6|6285.6|6285.6|0
1635257060000|2021-10-26 14:04:20|6284.73|6284.73|6285.82|6285.82|6286.03|6286.03|6284.73|6284.73|0
1635257070000|2021-10-26 14:04:30|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|0
1635257080000|2021-10-26 14:04:40|6285.41|6285.41|6283.3|6283.3|6285.41|6285.41|6282.82|6282.82|0
1635257090000|2021-10-26 14:04:50|6283.58|6283.58|6283.58|6283.58|6283.58|6283.58|6283.58|6283.58|0
1635257100000|2021-10-26 14:05:00|6283.3|6283.3|6283.06|6283.06|6283.3|6283.3|6282.03|6282.03|0
1635257110000|2021-10-26 14:05:10|6283.28|6283.28|6283.99|6283.99|6283.99|6283.99|6283.28|6283.28|0
1635257120000|2021-10-26 14:05:20|6284.57|6284.57|6284.28|6284.28|6284.57|6284.57|6284.28|6284.28|0
1635257130000|2021-10-26 14:05:30|6284.5|6284.5|6284.26|6284.26|6284.5|6284.5|6284.26|6284.26|0
1635257140000|2021-10-26 14:05:40|6284.04|6284.04|6284.86|6284.86|6284.86|6284.86|6284.04|6284.04|0
1635257150000|2021-10-26 14:05:50|6285.15|6285.15|6285.77|6285.77|6286.05|6286.05|6285.15|6285.15|0
1635257160000|2021-10-26 14:06:00|6285.98|6285.98|6286.27|6286.27|6286.27|6286.27|6285.98|6285.98|0
1635257170000|2021-10-26 14:06:10|6285.77|6285.77|6286.09|6286.09|6286.09|6286.09|6285.77|6285.77|0
1635257180000|2021-10-26 14:06:20|6285.88|6285.88|6285.83|6285.83|6285.88|6285.88|6285.83|6285.83|0
1635257190000|2021-10-26 14:06:30|6285.62|6285.62|6284.07|6284.07|6285.62|6285.62|6284.07|6284.07|0
1635257200000|2021-10-26 14:06:40|6284.31|6284.31|6283.6|6283.6|6284.31|6284.31|6283.6|6283.6|0
1635257210000|2021-10-26 14:06:50|6284.08|6284.08|6283.55|6283.55|6284.34|6284.34|6283.55|6283.55|0
1635257220000|2021-10-26 14:07:00|6283.33|6283.33|6283.89|6283.89|6283.89|6283.89|6282.64|6282.64|0
1635257230000|2021-10-26 14:07:10|6284.13|6284.13|6283.47|6283.47|6284.16|6284.16|6283.47|6283.47|0
1635257240000|2021-10-26 14:07:20|6283.23|6283.23|6283.18|6283.18|6283.23|6283.23|6282.94|6282.94|0
1635257260000|2021-10-26 14:07:40|6283.47|6283.47|6282.65|6282.65|6283.47|6283.47|6282.65|6282.65|0
1635257270000|2021-10-26 14:07:50|6282.22|6282.22|6281.17|6281.17|6282.22|6282.22|6281.17|6281.17|0
1635257280000|2021-10-26 14:08:00|6280.52|6280.52|6280.23|6280.23|6280.52|6280.52|6280.23|6280.23|0
1635257290000|2021-10-26 14:08:10|6280.45|6280.45|6279.86|6279.86|6280.45|6280.45|6279.86|6279.86|0
1635257300000|2021-10-26 14:08:20|6280.1|6280.1|6279.1|6279.1|6280.1|6280.1|6278.81|6278.81|0
1635257310000|2021-10-26 14:08:30|6280.34|6280.34|6280.58|6280.58|6280.58|6280.58|6280.34|6280.34|0
1635257320000|2021-10-26 14:08:40|6281.01|6281.01|6281.01|6281.01|6281.01|6281.01|6280.99|6280.99|0
1635257330000|2021-10-26 14:08:50|6281.44|6281.44|6281.44|6281.44|6281.44|6281.44|6281.44|6281.44|0
1635257340000|2021-10-26 14:09:00|6281.66|6281.66|6281.13|6281.13|6281.66|6281.66|6280.56|6280.56|0
1635257350000|2021-10-26 14:09:10|6280.18|6280.18|6279.03|6279.03|6280.18|6280.18|6279.03|6279.03|0
1635257360000|2021-10-26 14:09:20|6278.79|6278.79|6278|6278|6278.79|6278.79|6278|6278|0
1635257370000|2021-10-26 14:09:30|6277.49|6277.49|6275.38|6275.38|6277.49|6277.49|6275.38|6275.38|0
1635257380000|2021-10-26 14:09:40|6275.09|6275.09|6275.57|6275.57|6275.57|6275.57|6275.07|6275.07|0
1635257390000|2021-10-26 14:09:50|6276.24|6276.24|6275.92|6275.92|6277.4|6277.4|6275.64|6275.64|0
1635257400000|2021-10-26 14:10:00|6276.35|6276.35|6276.83|6276.83|6277.74|6277.74|6276.35|6276.35|0
1635257410000|2021-10-26 14:10:10|6277.07|6277.07|6276.71|6276.71|6277.07|6277.07|6276.42|6276.42|0
1635257420000|2021-10-26 14:10:20|6276.24|6276.24|6275.89|6275.89|6276.24|6276.24|6275.87|6275.87|0
1635257430000|2021-10-26 14:10:30|6276.18|6276.18|6276.9|6276.9|6276.9|6276.9|6276.18|6276.18|0
1635257440000|2021-10-26 14:10:40|6277.11|6277.11|6278.57|6278.57|6278.57|6278.57|6277.11|6277.11|0
1635257450000|2021-10-26 14:10:50|6278.33|6278.33|6277.61|6277.61|6278.33|6278.33|6277.61|6277.61|0
1635257460000|2021-10-26 14:11:00|6278.33|6278.33|6277.65|6277.65|6278.37|6278.37|6277.65|6277.65|0
1635257470000|2021-10-26 14:11:10|6277.67|6277.67|6275.95|6275.95|6277.67|6277.67|6275.95|6275.95|0
1635257480000|2021-10-26 14:11:20|6276.38|6276.38|6275.23|6275.23|6276.38|6276.38|6275.23|6275.23|0
1635257490000|2021-10-26 14:11:30|6275.02|6275.02|6274.73|6274.73|6275.02|6275.02|6274.73|6274.73|0
1635257500000|2021-10-26 14:11:40|6274.51|6274.51|6274.68|6274.68|6274.68|6274.68|6274.04|6274.04|0
1635257510000|2021-10-26 14:11:50|6275.26|6275.26|6276.21|6276.21|6276.21|6276.21|6275.26|6275.26|0
1635257520000|2021-10-26 14:12:00|6275.74|6275.74|6275.52|6275.52|6275.74|6275.74|6275.52|6275.52|0
1635257530000|2021-10-26 14:12:10|6275.74|6275.74|6275.74|6275.74|6275.74|6275.74|6275.52|6275.52|0
1635257540000|2021-10-26 14:12:20|6275.52|6275.52|6275.74|6275.74|6275.74|6275.74|6275.52|6275.52|0
1635257550000|2021-10-26 14:12:30|6275.98|6275.98|6275.98|6275.98|6275.98|6275.98|6275.98|6275.98|0
1635257560000|2021-10-26 14:12:40|6275.4|6275.4|6274.23|6274.23|6275.4|6275.4|6274.23|6274.23|0
1635257570000|2021-10-26 14:12:50|6273.46|6273.46|6273.7|6273.7|6273.7|6273.7|6273.46|6273.46|0
1635257580000|2021-10-26 14:13:00|6274.2|6274.2|6274.51|6274.51|6274.51|6274.51|6273.96|6273.96|0
1635257590000|2021-10-26 14:13:10|6274.23|6274.23|6273.46|6273.46|6274.23|6274.23|6273.25|6273.25|0
1635257600000|2021-10-26 14:13:20|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|0
1635257610000|2021-10-26 14:13:30|6273.21|6273.21|6273.21|6273.21|6273.21|6273.21|6273.21|6273.21|0
1635257620000|2021-10-26 14:13:40|6273.23|6273.23|6273.69|6273.69|6273.69|6273.69|6273.02|6273.02|0
1635257640000|2021-10-26 14:14:00|6274.27|6274.27|6275.17|6275.17|6275.17|6275.17|6274.27|6274.27|0
1635257650000|2021-10-26 14:14:10|6273.45|6273.45|6273.14|6273.14|6273.45|6273.45|6273.14|6273.14|0
1635257660000|2021-10-26 14:14:20|6272.85|6272.85|6273.19|6273.19|6273.19|6273.19|6271.49|6271.49|0
1635257670000|2021-10-26 14:14:30|6273.41|6273.41|6273.63|6273.63|6273.63|6273.63|6273.39|6273.39|0
1635257680000|2021-10-26 14:14:40|6273.87|6273.87|6274.34|6274.34|6274.63|6274.63|6273.44|6273.44|0
1635257690000|2021-10-26 14:14:50|6274.06|6274.06|6272.43|6272.43|6274.63|6274.63|6272.43|6272.43|0
1635257700000|2021-10-26 14:15:00|6272.91|6272.91|6271.64|6271.64|6272.91|6272.91|6271.64|6271.64|0
1635257710000|2021-10-26 14:15:10|6271.88|6271.88|6272.46|6272.46|6272.46|6272.46|6271.88|6271.88|0
1635257720000|2021-10-26 14:15:20|6273.1|6273.1|6273.39|6273.39|6273.39|6273.39|6273.1|6273.1|0
1635257730000|2021-10-26 14:15:30|6274.34|6274.34|6273.77|6273.77|6274.34|6274.34|6273.77|6273.77|0
1635257740000|2021-10-26 14:15:40|6273.98|6273.98|6273.98|6273.98|6273.98|6273.98|6273.98|6273.98|0
1635257750000|2021-10-26 14:15:50|6274.27|6274.27|6274.56|6274.56|6274.78|6274.78|6274.27|6274.27|0
1635257760000|2021-10-26 14:16:00|6273.41|6273.41|6273.58|6273.58|6273.63|6273.63|6273.34|6273.34|0
1635257770000|2021-10-26 14:16:10|6273.79|6273.79|6274.54|6274.54|6274.54|6274.54|6273.79|6273.79|0
1635257780000|2021-10-26 14:16:20|6275.01|6275.01|6275.52|6275.52|6276.33|6276.33|6275.01|6275.01|0
1635257800000|2021-10-26 14:16:40|6275.81|6275.81|6275.57|6275.57|6275.81|6275.81|6275.57|6275.57|0
1635257810000|2021-10-26 14:16:50|6275.01|6275.01|6273.24|6273.24|6275.01|6275.01|6273.24|6273.24|0
1635257820000|2021-10-26 14:17:00|6272.66|6272.66|6270.79|6270.79|6272.95|6272.95|6270.79|6270.79|0
1635257830000|2021-10-26 14:17:10|6270.56|6270.56|6271.64|6271.64|6271.64|6271.64|6270.56|6270.56|0
1635257840000|2021-10-26 14:17:20|6271.85|6271.85|6271.85|6271.85|6271.85|6271.85|6271.85|6271.85|0
1635257850000|2021-10-26 14:17:30|6271.64|6271.64|6272.06|6272.06|6272.06|6272.06|6271.35|6271.35|0
1635257860000|2021-10-26 14:17:40|6272.64|6272.64|6272.93|6272.93|6272.93|6272.93|6272.64|6272.64|0
1635257870000|2021-10-26 14:17:50|6273.58|6273.58|6273.58|6273.58|6273.58|6273.58|6273.58|6273.58|0
1635257880000|2021-10-26 14:18:00|6274.05|6274.05|6273.81|6273.81|6274.05|6274.05|6273.81|6273.81|0
1635257890000|2021-10-26 14:18:10|6272.71|6272.71|6272.21|6272.21|6272.71|6272.71|6272.21|6272.21|0
1635257900000|2021-10-26 14:18:20|6270.96|6270.96|6271.05|6271.05|6271.05|6271.05|6270.81|6270.81|0
1635257910000|2021-10-26 14:18:30|6271.34|6271.34|6273.14|6273.14|6273.14|6273.14|6271.34|6271.34|0
1635257920000|2021-10-26 14:18:40|6272.93|6272.93|6272.56|6272.56|6272.93|6272.93|6272.35|6272.35|0
1635257930000|2021-10-26 14:18:50|6272.55|6272.55|6274.66|6274.66|6274.87|6274.87|6272.55|6272.55|0
1635257940000|2021-10-26 14:19:00|6274.42|6274.42|6274.44|6274.44|6274.44|6274.44|6274.42|6274.42|0
1635257950000|2021-10-26 14:19:10|6275.02|6275.02|6275.42|6275.42|6275.42|6275.42|6274.97|6274.97|0
1635257960000|2021-10-26 14:19:20|6274.7|6274.7|6274.7|6274.7|6274.7|6274.7|6274.7|6274.7|0
1635257970000|2021-10-26 14:19:30|6275.71|6275.71|6276.81|6276.81|6277.1|6277.1|6275.71|6275.71|0
1635257980000|2021-10-26 14:19:40|6276.96|6276.96|6277.9|6277.9|6277.9|6277.9|6276.74|6276.74|0
1635257990000|2021-10-26 14:19:50|6278.11|6278.11|6278.15|6278.15|6278.15|6278.15|6278.11|6278.11|0
1635258000000|2021-10-26 14:20:00|6278.39|6278.39|6279.08|6279.08|6279.08|6279.08|6278.39|6278.39|0
1635258010000|2021-10-26 14:20:10|6279.11|6279.11|6278.44|6278.44|6279.13|6279.13|6278.2|6278.2|0
1635258020000|2021-10-26 14:20:20|6278.01|6278.01|6277.79|6277.79|6278.01|6278.01|6277.79|6277.79|0
1635258030000|2021-10-26 14:20:30|6278.22|6278.22|6279.66|6279.66|6279.66|6279.66|6278.22|6278.22|0
1635258040000|2021-10-26 14:20:40|6278.45|6278.45|6277.94|6277.94|6278.45|6278.45|6277.94|6277.94|0
1635258050000|2021-10-26 14:20:50|6278.23|6278.23|6277.15|6277.15|6278.23|6278.23|6277.15|6277.15|0
1635258060000|2021-10-26 14:21:00|6276.86|6276.86|6274.95|6274.95|6276.86|6276.86|6274.95|6274.95|0
1635258070000|2021-10-26 14:21:10|6275.24|6275.24|6276.38|6276.38|6276.38|6276.38|6275.24|6275.24|0
1635258080000|2021-10-26 14:21:20|6276.4|6276.4|6275.71|6275.71|6276.4|6276.4|6275.71|6275.71|0
1635258090000|2021-10-26 14:21:30|6275.42|6275.42|6275.42|6275.42|6275.42|6275.42|6275.42|6275.42|0
1635258100000|2021-10-26 14:21:40|6275.13|6275.13|6275.15|6275.15|6275.15|6275.15|6275.13|6275.13|0
1635258120000|2021-10-26 14:22:00|6275.44|6275.44|6276.26|6276.26|6277.14|6277.14|6275.44|6275.44|0
1635258140000|2021-10-26 14:22:20|6276.47|6276.47|6276.47|6276.47|6276.47|6276.47|6276.47|6276.47|0
1635258150000|2021-10-26 14:22:30|6276.76|6276.76|6277.39|6277.39|6277.63|6277.63|6276.76|6276.76|0
1635258160000|2021-10-26 14:22:40|6276.86|6276.86|6277.08|6277.08|6277.29|6277.29|6276.86|6276.86|0
1635258170000|2021-10-26 14:22:50|6276.62|6276.62|6276.88|6276.88|6277.81|6277.81|6276.62|6276.62|0
1635258180000|2021-10-26 14:23:00|6276.89|6276.89|6276.18|6276.18|6276.89|6276.89|6276.15|6276.15|0
1635258190000|2021-10-26 14:23:10|6276.61|6276.61|6277.33|6277.33|6277.33|6277.33|6276.61|6276.61|0
1635258200000|2021-10-26 14:23:20|6277.62|6277.62|6277.62|6277.62|6277.83|6277.83|6277.62|6277.62|0
1635258210000|2021-10-26 14:23:30|6277.83|6277.83|6280.59|6280.59|6280.88|6280.88|6277.4|6277.4|0
1635258220000|2021-10-26 14:23:40|6280.37|6280.37|6280.08|6280.08|6280.37|6280.37|6280.08|6280.08|0
1635258230000|2021-10-26 14:23:50|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|0
1635258240000|2021-10-26 14:24:00|6278.65|6278.65|6277.91|6277.91|6278.65|6278.65|6277.91|6277.91|0
1635258250000|2021-10-26 14:24:10|6276.93|6276.93|6276.59|6276.59|6277.17|6277.17|6276.59|6276.59|0
1635258260000|2021-10-26 14:24:20|6277.04|6277.04|6277.45|6277.45|6279.18|6279.18|6277.04|6277.04|0
1635258280000|2021-10-26 14:24:40|6279.05|6279.05|6279.1|6279.1|6279.1|6279.1|6279.05|6279.05|0
1635258300000|2021-10-26 14:25:00|6278.88|6278.88|6278.59|6278.59|6278.88|6278.88|6278.59|6278.59|0
1635258310000|2021-10-26 14:25:10|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|0
1635258320000|2021-10-26 14:25:20|6278.4|6278.4|6278.33|6278.33|6278.62|6278.62|6278.33|6278.33|0
1635258330000|2021-10-26 14:25:30|6278.11|6278.11|6277.11|6277.11|6278.11|6278.11|6277.11|6277.11|0
1635258340000|2021-10-26 14:25:40|6276.89|6276.89|6276.31|6276.31|6276.89|6276.89|6276.31|6276.31|0
1635258350000|2021-10-26 14:25:50|6276.1|6276.1|6273.88|6273.88|6276.1|6276.1|6273.88|6273.88|0
1635258360000|2021-10-26 14:26:00|6273.82|6273.82|6272.37|6272.37|6273.82|6273.82|6272.37|6272.37|0
1635258370000|2021-10-26 14:26:10|6271.9|6271.9|6272.9|6272.9|6272.9|6272.9|6271.61|6271.61|0
1635258380000|2021-10-26 14:26:20|6273.11|6273.11|6272.87|6272.87|6273.11|6273.11|6272.58|6272.58|0
1635258390000|2021-10-26 14:26:30|6273.16|6273.16|6274.05|6274.05|6274.26|6274.26|6273.16|6273.16|0
1635258400000|2021-10-26 14:26:40|6274.33|6274.33|6274.65|6274.65|6275.32|6275.32|6274.33|6274.33|0
1635258420000|2021-10-26 14:27:00|6274.41|6274.41|6273.95|6273.95|6274.41|6274.41|6273.95|6273.95|0
1635258430000|2021-10-26 14:27:10|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6272.87|6272.87|0
1635258440000|2021-10-26 14:27:20|6272.95|6272.95|6271.94|6271.94|6272.95|6272.95|6271.94|6271.94|0
1635258450000|2021-10-26 14:27:30|6271.95|6271.95|6271.66|6271.66|6271.95|6271.95|6271.66|6271.66|0
1635258460000|2021-10-26 14:27:40|6270.95|6270.95|6272.46|6272.46|6272.46|6272.46|6270.95|6270.95|0
1635258470000|2021-10-26 14:27:50|6272.45|6272.45|6273.38|6273.38|6273.38|6273.38|6272.45|6272.45|0
1635258480000|2021-10-26 14:28:00|6273.67|6273.67|6271.93|6271.93|6273.68|6273.68|6271.93|6271.93|0
1635258490000|2021-10-26 14:28:10|6271.69|6271.69|6271.15|6271.15|6271.69|6271.69|6271.15|6271.15|0
1635258500000|2021-10-26 14:28:20|6270.94|6270.94|6271.15|6271.15|6271.15|6271.15|6270.94|6270.94|0
1635258510000|2021-10-26 14:28:30|6270.43|6270.43|6269.87|6269.87|6270.43|6270.43|6269.87|6269.87|0
1635258520000|2021-10-26 14:28:40|6269.86|6269.86|6270.16|6270.16|6270.16|6270.16|6269.86|6269.86|0
1635258530000|2021-10-26 14:28:50|6269.95|6269.95|6268.75|6268.75|6269.95|6269.95|6268.47|6268.47|0
1635258540000|2021-10-26 14:29:00|6268.18|6268.18|6268.42|6268.42|6268.42|6268.42|6267.89|6267.89|0
1635258550000|2021-10-26 14:29:10|6268.7|6268.7|6268.06|6268.06|6268.7|6268.7|6268.06|6268.06|0
1635258560000|2021-10-26 14:29:20|6268.27|6268.27|6268.32|6268.32|6268.32|6268.32|6268.27|6268.27|0
1635258570000|2021-10-26 14:29:30|6268.34|6268.34|6267.81|6267.81|6268.34|6268.34|6267.6|6267.6|0
1635258580000|2021-10-26 14:29:40|6268.03|6268.03|6268.03|6268.03|6268.03|6268.03|6268.03|6268.03|0
1635258600000|2021-10-26 14:30:00|6267.99|6267.99|6268|6268|6268|6268|6267.56|6267.56|0
1635258610000|2021-10-26 14:30:10|6268.29|6268.29|6266.97|6266.97|6268.29|6268.29|6266.97|6266.97|0
1635258620000|2021-10-26 14:30:20|6266.68|6266.68|6266.66|6266.66|6266.68|6266.68|6265.94|6265.94|0
1635258630000|2021-10-26 14:30:30|6266.88|6266.88|6266.66|6266.66|6266.88|6266.88|6266.66|6266.66|0
1635258640000|2021-10-26 14:30:40|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|6266.37|0
1635258650000|2021-10-26 14:30:50|6266.13|6266.13|6264.89|6264.89|6266.35|6266.35|6264.89|6264.89|0
1635258660000|2021-10-26 14:31:00|6264.86|6264.86|6263.79|6263.79|6264.86|6264.86|6263.79|6263.79|0
1635258670000|2021-10-26 14:31:10|6264.08|6264.08|6264.08|6264.08|6264.08|6264.08|6264.08|6264.08|0
1635258680000|2021-10-26 14:31:20|6263.79|6263.79|6262.1|6262.1|6263.79|6263.79|6262.1|6262.1|0
1635258690000|2021-10-26 14:31:30|6262.32|6262.32|6262.61|6262.61|6262.61|6262.61|6262.32|6262.32|0
1635258700000|2021-10-26 14:31:40|6262.32|6262.32|6263.8|6263.8|6263.8|6263.8|6262.08|6262.08|0
1635258710000|2021-10-26 14:31:50|6263.79|6263.79|6263.57|6263.57|6263.79|6263.79|6263.57|6263.57|0
1635258720000|2021-10-26 14:32:00|6263.59|6263.59|6263.36|6263.36|6263.59|6263.59|6263.36|6263.36|0
1635258730000|2021-10-26 14:32:10|6263.57|6263.57|6263.34|6263.34|6263.86|6263.86|6263.34|6263.34|0
1635258740000|2021-10-26 14:32:20|6263.63|6263.63|6264.56|6264.56|6264.56|6264.56|6263.34|6263.34|0
1635258750000|2021-10-26 14:32:30|6264.85|6264.85|6265.14|6265.14|6265.34|6265.34|6264.85|6264.85|0
1635258760000|2021-10-26 14:32:40|6265.38|6265.38|6265.76|6265.76|6265.76|6265.76|6265.32|6265.32|0
1635258770000|2021-10-26 14:32:50|6265.33|6265.33|6263.6|6263.6|6265.33|6265.33|6262.86|6262.86|0
1635258780000|2021-10-26 14:33:00|6263.61|6263.61|6263.32|6263.32|6263.61|6263.61|6263.32|6263.32|0
1635258790000|2021-10-26 14:33:10|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|0
1635258800000|2021-10-26 14:33:20|6263.83|6263.83|6265.16|6265.16|6265.16|6265.16|6263.83|6263.83|0
1635258810000|2021-10-26 14:33:30|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|0
1635258820000|2021-10-26 14:33:40|6265.25|6265.25|6264.34|6264.34|6265.25|6265.25|6264.34|6264.34|0
1635258830000|2021-10-26 14:33:50|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|0
1635258840000|2021-10-26 14:34:00|6264.87|6264.87|6263.31|6263.31|6264.87|6264.87|6263.31|6263.31|0
1635258850000|2021-10-26 14:34:10|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|0
1635258860000|2021-10-26 14:34:20|6262.59|6262.59|6262.58|6262.58|6262.59|6262.59|6262.58|6262.58|0
1635258870000|2021-10-26 14:34:30|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|6262.34|0
1635258880000|2021-10-26 14:34:40|6262.63|6262.63|6262.63|6262.63|6262.63|6262.63|6262.63|6262.63|0
1635258890000|2021-10-26 14:34:50|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|0
1635258900000|2021-10-26 14:35:00|6262.63|6262.63|6262.13|6262.13|6262.63|6262.63|6262.13|6262.13|0
1635258910000|2021-10-26 14:35:10|6261.6|6261.6|6261.82|6261.82|6261.82|6261.82|6261.39|6261.39|0
1635258920000|2021-10-26 14:35:20|6261.6|6261.6|6261.1|6261.1|6261.6|6261.6|6261.1|6261.1|0
1635258950000|2021-10-26 14:35:50|6261.39|6261.39|6261.39|6261.39|6261.39|6261.39|6261.39|6261.39|0
1635258960000|2021-10-26 14:36:00|6261.6|6261.6|6261.58|6261.58|6261.6|6261.6|6261.58|6261.58|0
1635258970000|2021-10-26 14:36:10|6262.32|6262.32|6261.36|6261.36|6262.61|6262.61|6261.36|6261.36|0
1635258980000|2021-10-26 14:36:20|6261.38|6261.38|6261.67|6261.67|6261.67|6261.67|6261.38|6261.38|0
1635258990000|2021-10-26 14:36:30|6262.34|6262.34|6261.9|6261.9|6262.34|6262.34|6261.9|6261.9|0
1635259000000|2021-10-26 14:36:40|6261.62|6261.62|6261.62|6261.62|6261.62|6261.62|6261.62|6261.62|0
1635259020000|2021-10-26 14:37:00|6261.33|6261.33|6260.07|6260.07|6261.33|6261.33|6260.07|6260.07|0
1635259030000|2021-10-26 14:37:10|6260.1|6260.1|6259.87|6259.87|6260.1|6260.1|6259.87|6259.87|0
1635259040000|2021-10-26 14:37:20|6259.89|6259.89|6259.89|6259.89|6259.89|6259.89|6259.89|6259.89|0
1635259050000|2021-10-26 14:37:30|6259.65|6259.65|6259.96|6259.96|6259.96|6259.96|6259.43|6259.43|0
1635259060000|2021-10-26 14:37:40|6260.25|6260.25|6260.49|6260.49|6260.51|6260.51|6259.96|6259.96|0
1635259070000|2021-10-26 14:37:50|6260.73|6260.73|6261.45|6261.45|6261.45|6261.45|6260.73|6260.73|0
1635259080000|2021-10-26 14:38:00|6261.46|6261.46|6261.7|6261.7|6261.7|6261.7|6261.46|6261.46|0
1635259090000|2021-10-26 14:38:10|6261.99|6261.99|6262.64|6262.64|6262.64|6262.64|6261.99|6261.99|0
1635259100000|2021-10-26 14:38:20|6262.88|6262.88|6264.36|6264.36|6264.36|6264.36|6262.88|6262.88|0
1635259120000|2021-10-26 14:38:40|6264.15|6264.15|6264.15|6264.15|6264.15|6264.15|6264.15|6264.15|0
1635259130000|2021-10-26 14:38:50|6264.17|6264.17|6264.17|6264.17|6264.17|6264.17|6264.17|6264.17|0
1635259140000|2021-10-26 14:39:00|6263.93|6263.93|6263.17|6263.17|6263.93|6263.93|6263.17|6263.17|0
1635259150000|2021-10-26 14:39:10|6262.74|6262.74|6262.23|6262.23|6262.74|6262.74|6262.23|6262.23|0
1635259160000|2021-10-26 14:39:20|6261.18|6261.18|6260.94|6260.94|6261.73|6261.73|6260.82|6260.82|0
1635259170000|2021-10-26 14:39:30|6262.05|6262.05|6262.25|6262.25|6262.25|6262.25|6262.03|6262.03|0
1635259180000|2021-10-26 14:39:40|6262.03|6262.03|6261.82|6261.82|6262.03|6262.03|6261.82|6261.82|0
1635259210000|2021-10-26 14:40:10|6261.53|6261.53|6261.53|6261.53|6261.53|6261.53|6261.53|6261.53|0
1635259220000|2021-10-26 14:40:20|6261.82|6261.82|6262.03|6262.03|6262.03|6262.03|6261.82|6261.82|0
1635259230000|2021-10-26 14:40:30|6262.27|6262.27|6262.27|6262.27|6262.56|6262.56|6262.27|6262.27|0
1635259240000|2021-10-26 14:40:40|6262.49|6262.49|6260.93|6260.93|6262.49|6262.49|6260.93|6260.93|0
1635259250000|2021-10-26 14:40:50|6261.22|6261.22|6260.93|6260.93|6261.22|6261.22|6260.93|6260.93|0
1635259260000|2021-10-26 14:41:00|6261.14|6261.14|6260.71|6260.71|6261.14|6261.14|6260.42|6260.42|0
1635259280000|2021-10-26 14:41:20|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|0
1635259290000|2021-10-26 14:41:30|6262.72|6262.72|6262.94|6262.94|6262.94|6262.94|6262.72|6262.72|0
1635259300000|2021-10-26 14:41:40|6262.96|6262.96|6263.71|6263.71|6263.71|6263.71|6262.96|6262.96|0
1635259310000|2021-10-26 14:41:50|6263.92|6263.92|6263.71|6263.71|6263.92|6263.92|6263.71|6263.71|0
1635259320000|2021-10-26 14:42:00|6263.47|6263.47|6263.25|6263.25|6263.47|6263.47|6263.25|6263.25|0
1635259340000|2021-10-26 14:42:20|6263.04|6263.04|6262.08|6262.08|6263.04|6263.04|6262.08|6262.08|0
1635259350000|2021-10-26 14:42:30|6261.79|6261.79|6258.8|6258.8|6261.79|6261.79|6258.8|6258.8|0
1635259360000|2021-10-26 14:42:40|6258.52|6258.52|6258.5|6258.5|6258.52|6258.52|6258.5|6258.5|0
1635259370000|2021-10-26 14:42:50|6258.79|6258.79|6258.79|6258.79|6258.79|6258.79|6258.79|6258.79|0
1635259380000|2021-10-26 14:43:00|6257.73|6257.73|6255.49|6255.49|6257.73|6257.73|6255.29|6255.29|0
1635259390000|2021-10-26 14:43:10|6256|6256|6256.57|6256.57|6256.57|6256.57|6256|6256|0
1635259400000|2021-10-26 14:43:20|6256.36|6256.36|6256.57|6256.57|6256.57|6256.57|6256.36|6256.36|0
1635259410000|2021-10-26 14:43:30|6256.36|6256.36|6256.32|6256.32|6256.36|6256.36|6255.45|6255.45|0
1635259420000|2021-10-26 14:43:40|6256.96|6256.96|6256.29|6256.29|6257.2|6257.2|6256.29|6256.29|0
1635259430000|2021-10-26 14:43:50|6256.51|6256.51|6257.02|6257.02|6257.02|6257.02|6256.51|6256.51|0
1635259440000|2021-10-26 14:44:00|6257|6257|6258.51|6258.51|6259.41|6259.41|6257|6257|0
1635259450000|2021-10-26 14:44:10|6258.48|6258.48|6259.11|6259.11|6259.11|6259.11|6258.48|6258.48|0
1635259460000|2021-10-26 14:44:20|6258.82|6258.82|6258.82|6258.82|6258.82|6258.82|6258.82|6258.82|0
1635259470000|2021-10-26 14:44:30|6259.04|6259.04|6260.26|6260.26|6260.26|6260.26|6259.04|6259.04|0
1635259490000|2021-10-26 14:44:50|6260.28|6260.28|6260.23|6260.23|6260.28|6260.28|6260.23|6260.23|0
1635259500000|2021-10-26 14:45:00|6260|6260|6260.1|6260.1|6260.1|6260.1|6259.57|6259.57|0
1635259510000|2021-10-26 14:45:10|6260.32|6260.32|6259.83|6259.83|6260.32|6260.32|6259.83|6259.83|0
1635259540000|2021-10-26 14:45:40|6259.8|6259.8|6261.03|6261.03|6261.03|6261.03|6259.8|6259.8|0
1635259560000|2021-10-26 14:46:00|6260.6|6260.6|6259.62|6259.62|6260.6|6260.6|6259.62|6259.62|0
1635259570000|2021-10-26 14:46:10|6260.05|6260.05|6261.13|6261.13|6261.13|6261.13|6260.05|6260.05|0
1635259580000|2021-10-26 14:46:20|6260.84|6260.84|6259.52|6259.52|6260.84|6260.84|6259.52|6259.52|0
1635259600000|2021-10-26 14:46:40|6259.81|6259.81|6259.81|6259.81|6259.81|6259.81|6259.81|6259.81|0
1635259610000|2021-10-26 14:46:50|6259.52|6259.52|6259.81|6259.81|6259.81|6259.81|6259.52|6259.52|0
1635259620000|2021-10-26 14:47:00|6259.79|6259.79|6260.79|6260.79|6260.79|6260.79|6259.79|6259.79|0
1635259630000|2021-10-26 14:47:10|6260.81|6260.81|6261.02|6261.02|6261.02|6261.02|6260.81|6260.81|0
1635259640000|2021-10-26 14:47:20|6261.74|6261.74|6260.78|6260.78|6261.74|6261.74|6260.78|6260.78|0
1635259650000|2021-10-26 14:47:30|6261.07|6261.07|6260.3|6260.3|6261.28|6261.28|6260.3|6260.3|0
1635259660000|2021-10-26 14:47:40|6260.01|6260.01|6259.56|6259.56|6260.01|6260.01|6259.56|6259.56|0
1635259670000|2021-10-26 14:47:50|6259.34|6259.34|6259.34|6259.34|6259.34|6259.34|6259.34|6259.34|0
1635259680000|2021-10-26 14:48:00|6259.56|6259.56|6260.33|6260.33|6260.33|6260.33|6259.11|6259.11|0
1635259690000|2021-10-26 14:48:10|6260.54|6260.54|6260.09|6260.09|6260.54|6260.54|6259.56|6259.56|0
1635259700000|2021-10-26 14:48:20|6260.56|6260.56|6260.56|6260.56|6260.56|6260.56|6260.56|6260.56|0
1635259710000|2021-10-26 14:48:30|6260.85|6260.85|6261.07|6261.07|6261.28|6261.28|6260.85|6260.85|0
1635259720000|2021-10-26 14:48:40|6261.5|6261.5|6261.79|6261.79|6261.79|6261.79|6261.5|6261.5|0
1635259730000|2021-10-26 14:48:50|6261.57|6261.57|6261.05|6261.05|6261.57|6261.57|6261.05|6261.05|0
1635259740000|2021-10-26 14:49:00|6261.33|6261.33|6261.33|6261.33|6261.33|6261.33|6261.33|6261.33|0
1635259750000|2021-10-26 14:49:10|6261.32|6261.32|6261.03|6261.03|6261.32|6261.32|6261.03|6261.03|0
1635259760000|2021-10-26 14:49:20|6261.56|6261.56|6261.85|6261.85|6261.85|6261.85|6261.56|6261.56|0
1635259770000|2021-10-26 14:49:30|6262.09|6262.09|6262.09|6262.09|6262.09|6262.09|6262.09|6262.09|0
1635259780000|2021-10-26 14:49:40|6261.85|6261.85|6261.16|6261.16|6261.85|6261.85|6261.16|6261.16|0
1635259790000|2021-10-26 14:49:50|6261.37|6261.37|6261.63|6261.63|6261.85|6261.85|6261.37|6261.37|0
1635259810000|2021-10-26 14:50:10|6261.65|6261.65|6261.41|6261.41|6261.65|6261.65|6261.41|6261.41|0
1635259820000|2021-10-26 14:50:20|6261.17|6261.17|6260.64|6260.64|6261.17|6261.17|6260.64|6260.64|0
1635259830000|2021-10-26 14:50:30|6260.86|6260.86|6261.71|6261.71|6261.71|6261.71|6260.43|6260.43|0
1635259850000|2021-10-26 14:50:50|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|0
1635259860000|2021-10-26 14:51:00|6261.18|6261.18|6260.4|6260.4|6261.18|6261.18|6260.4|6260.4|0
1635259880000|2021-10-26 14:51:20|6260.16|6260.16|6262.2|6262.2|6262.2|6262.2|6260.14|6260.14|0
1635259890000|2021-10-26 14:51:30|6262.42|6262.42|6262.44|6262.44|6262.44|6262.44|6262.42|6262.42|0
1635259900000|2021-10-26 14:51:40|6262.68|6262.68|6262.68|6262.68|6262.68|6262.68|6262.68|6262.68|0
1635259910000|2021-10-26 14:51:50|6262.89|6262.89|6262.68|6262.68|6262.89|6262.89|6262.68|6262.68|0
1635259930000|2021-10-26 14:52:10|6262.91|6262.91|6262.91|6262.91|6262.91|6262.91|6262.91|6262.91|0
1635259970000|2021-10-26 14:52:50|6263.13|6263.13|6263.37|6263.37|6263.66|6263.66|6263.13|6263.13|0
1635259980000|2021-10-26 14:53:00|6263.58|6263.58|6263.34|6263.34|6263.58|6263.58|6263.34|6263.34|0
1635259990000|2021-10-26 14:53:10|6262.77|6262.77|6262.55|6262.55|6262.77|6262.77|6262.55|6262.55|0
1635260000000|2021-10-26 14:53:20|6262.26|6262.26|6262.26|6262.26|6262.26|6262.26|6262.05|6262.05|0
1635260020000|2021-10-26 14:53:40|6262.48|6262.48|6263.48|6263.48|6263.48|6263.48|6262.48|6262.48|0
1635260030000|2021-10-26 14:53:50|6263.19|6263.19|6263.17|6263.17|6263.19|6263.19|6263.17|6263.17|0
1635260040000|2021-10-26 14:54:00|6263.46|6263.46|6263.46|6263.46|6263.46|6263.46|6263.46|6263.46|0
1635260060000|2021-10-26 14:54:20|6263.75|6263.75|6263.96|6263.96|6263.96|6263.96|6263.75|6263.75|0
1635260070000|2021-10-26 14:54:30|6264.25|6264.25|6264.19|6264.19|6264.25|6264.25|6263.66|6263.66|0
1635260080000|2021-10-26 14:54:40|6263.95|6263.95|6264.17|6264.17|6264.17|6264.17|6263.95|6263.95|0
1635260090000|2021-10-26 14:54:50|6263.88|6263.88|6263.45|6263.45|6263.88|6263.88|6263.45|6263.45|0
1635260100000|2021-10-26 14:55:00|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|0
1635260110000|2021-10-26 14:55:10|6263.37|6263.37|6263.59|6263.59|6263.59|6263.59|6263.37|6263.37|0
1635260120000|2021-10-26 14:55:20|6263.37|6263.37|6263.37|6263.37|6263.37|6263.37|6263.37|6263.37|0
1635260130000|2021-10-26 14:55:30|6263.35|6263.35|6262.25|6262.25|6263.35|6263.35|6262.25|6262.25|0
1635260140000|2021-10-26 14:55:40|6262.47|6262.47|6263.01|6263.01|6263.01|6263.01|6262.47|6262.47|0
1635260150000|2021-10-26 14:55:50|6263.52|6263.52|6263.95|6263.95|6264.19|6264.19|6263.23|6263.23|0
1635260160000|2021-10-26 14:56:00|6263.23|6263.23|6263.23|6263.23|6263.23|6263.23|6263.23|6263.23|0
1635260170000|2021-10-26 14:56:10|6263.52|6263.52|6264.51|6264.51|6264.51|6264.51|6263.52|6263.52|0
1635260180000|2021-10-26 14:56:20|6264.73|6264.73|6264.28|6264.28|6264.73|6264.73|6264.28|6264.28|0
1635260190000|2021-10-26 14:56:30|6264.51|6264.51|6264.51|6264.51|6264.51|6264.51|6264.51|6264.51|0
1635260210000|2021-10-26 14:56:50|6264.28|6264.28|6264.28|6264.28|6264.28|6264.28|6264.28|6264.28|0
1635260220000|2021-10-26 14:57:00|6264.49|6264.49|6264.53|6264.53|6264.53|6264.53|6264.49|6264.49|0
1635260230000|2021-10-26 14:57:10|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|0
1635260240000|2021-10-26 14:57:20|6265.05|6265.05|6264.84|6264.84|6265.51|6265.51|6264.84|6264.84|0
1635260250000|2021-10-26 14:57:30|6264.83|6264.83|6265.11|6265.11|6265.11|6265.11|6264.83|6264.83|0
1635260260000|2021-10-26 14:57:40|6265.64|6265.64|6265.86|6265.86|6266.09|6266.09|6265.64|6265.64|0
1635260270000|2021-10-26 14:57:50|6265.62|6265.62|6265.62|6265.62|6265.62|6265.62|6265.62|6265.62|0
1635260300000|2021-10-26 14:58:20|6265.16|6265.16|6265.15|6265.15|6265.16|6265.16|6265.15|6265.15|0
1635260310000|2021-10-26 14:58:30|6265.85|6265.85|6265.37|6265.37|6265.85|6265.85|6265.35|6265.35|0
1635260320000|2021-10-26 14:58:40|6265.4|6265.4|6264.95|6264.95|6265.69|6265.69|6264.92|6264.92|0
1635260330000|2021-10-26 14:58:50|6264.73|6264.73|6264.72|6264.72|6264.73|6264.73|6264.72|6264.72|0
1635260340000|2021-10-26 14:59:00|6264.48|6264.48|6263.38|6263.38|6264.48|6264.48|6263.38|6263.38|0
1635260350000|2021-10-26 14:59:10|6262.69|6262.69|6261.97|6261.97|6262.69|6262.69|6261.97|6261.97|0
1635260360000|2021-10-26 14:59:20|6261.68|6261.68|6261.66|6261.66|6261.9|6261.9|6261.66|6261.66|0
1635260370000|2021-10-26 14:59:30|6261.65|6261.65|6261.94|6261.94|6261.94|6261.94|6261.65|6261.65|0
1635260380000|2021-10-26 14:59:40|6261.92|6261.92|6261.4|6261.4|6261.92|6261.92|6261.4|6261.4|0
1635260390000|2021-10-26 14:59:50|6261.44|6261.44|6263.43|6263.43|6263.43|6263.43|6261.44|6261.44|0
1635260400000|2021-10-26 15:00:00|6263.86|6263.86|6265.13|6265.13|6265.13|6265.13|6263.86|6263.86|0
1635260410000|2021-10-26 15:00:10|6265.15|6265.15|6264.5|6264.5|6265.17|6265.17|6264.28|6264.28|0
1635260430000|2021-10-26 15:00:30|6264.79|6264.79|6265.79|6265.79|6265.79|6265.79|6264.79|6264.79|0
1635260440000|2021-10-26 15:00:40|6265.78|6265.78|6265.54|6265.54|6265.78|6265.78|6265.54|6265.54|0
1635260450000|2021-10-26 15:00:50|6265.25|6265.25|6264.49|6264.49|6265.25|6265.25|6264.49|6264.49|0
1635260460000|2021-10-26 15:01:00|6264.7|6264.7|6265.87|6265.87|6265.87|6265.87|6264.7|6264.7|0
1635260470000|2021-10-26 15:01:10|6266.35|6266.35|6263.87|6263.87|6266.35|6266.35|6263.85|6263.85|0
1635260480000|2021-10-26 15:01:20|6264.09|6264.09|6264.3|6264.3|6264.3|6264.3|6264.05|6264.05|0
1635260490000|2021-10-26 15:01:30|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|0
1635260500000|2021-10-26 15:01:40|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|0
1635260510000|2021-10-26 15:01:50|6265.05|6265.05|6264.83|6264.83|6265.05|6265.05|6264.83|6264.83|0
1635260520000|2021-10-26 15:02:00|6264.59|6264.59|6264.29|6264.29|6264.59|6264.59|6264.29|6264.29|0
1635260530000|2021-10-26 15:02:10|6264.58|6264.58|6263.01|6263.01|6264.58|6264.58|6263.01|6263.01|0
1635260540000|2021-10-26 15:02:20|6263|6263|6263.27|6263.27|6263.27|6263.27|6262.37|6262.37|0
1635260550000|2021-10-26 15:02:30|6263.48|6263.48|6263.51|6263.51|6263.77|6263.77|6263.48|6263.48|0
1635260570000|2021-10-26 15:02:50|6263.99|6263.99|6263.99|6263.99|6263.99|6263.99|6263.99|6263.99|0
1635260580000|2021-10-26 15:03:00|6264.28|6264.28|6263.17|6263.17|6264.51|6264.51|6263.17|6263.17|0
1635260590000|2021-10-26 15:03:10|6263.41|6263.41|6263.17|6263.17|6263.65|6263.65|6263.17|6263.17|0
1635260600000|2021-10-26 15:03:20|6262.48|6262.48|6260.83|6260.83|6262.48|6262.48|6260.83|6260.83|0
1635260610000|2021-10-26 15:03:30|6260.54|6260.54|6260.02|6260.02|6260.54|6260.54|6260.02|6260.02|0
1635260620000|2021-10-26 15:03:40|6259.78|6259.78|6259.07|6259.07|6259.78|6259.78|6258.86|6258.86|0
1635260630000|2021-10-26 15:03:50|6258.57|6258.57|6256.44|6256.44|6258.57|6258.57|6256.15|6256.15|0
1635260640000|2021-10-26 15:04:00|6256.43|6256.43|6254.43|6254.43|6256.43|6256.43|6254.43|6254.43|0
1635260650000|2021-10-26 15:04:10|6254.72|6254.72|6255.38|6255.38|6255.38|6255.38|6254.71|6254.71|0
1635260660000|2021-10-26 15:04:20|6255.09|6255.09|6251.85|6251.85|6255.09|6255.09|6251.56|6251.56|0
1635260670000|2021-10-26 15:04:30|6251.38|6251.38|6250.64|6250.64|6251.38|6251.38|6250.43|6250.43|0
1635260680000|2021-10-26 15:04:40|6250.35|6250.35|6251.07|6251.07|6251.36|6251.36|6250.35|6250.35|0
1635260690000|2021-10-26 15:04:50|6251.65|6251.65|6250.93|6250.93|6251.65|6251.65|6250.93|6250.93|0
1635260700000|2021-10-26 15:05:00|6251.17|6251.17|6251.76|6251.76|6252.1|6252.1|6251.17|6251.17|0
1635260710000|2021-10-26 15:05:10|6252.05|6252.05|6251.76|6251.76|6252.05|6252.05|6251.76|6251.76|0
1635260720000|2021-10-26 15:05:20|6252.05|6252.05|6252.04|6252.04|6252.05|6252.05|6251.82|6251.82|0
1635260730000|2021-10-26 15:05:30|6252.49|6252.49|6254.43|6254.43|6254.43|6254.43|6252.49|6252.49|0
1635260740000|2021-10-26 15:05:40|6254.21|6254.21|6253.76|6253.76|6254.26|6254.26|6253.76|6253.76|0
1635260750000|2021-10-26 15:05:50|6253.52|6253.52|6253.52|6253.52|6253.52|6253.52|6253.52|6253.52|0
1635260760000|2021-10-26 15:06:00|6252.94|6252.94|6252.44|6252.44|6252.94|6252.94|6252.44|6252.44|0
1635260770000|2021-10-26 15:06:10|6252.22|6252.22|6252.5|6252.5|6252.5|6252.5|6252.22|6252.22|0
1635260780000|2021-10-26 15:06:20|6252.21|6252.21|6251.23|6251.23|6252.21|6252.21|6251.23|6251.23|0
1635260790000|2021-10-26 15:06:30|6251.2|6251.2|6248.78|6248.78|6251.2|6251.2|6248.78|6248.78|0
1635260800000|2021-10-26 15:06:40|6248.74|6248.74|6249.13|6249.13|6249.42|6249.42|6248.71|6248.71|0
1635260810000|2021-10-26 15:06:50|6248.84|6248.84|6248.1|6248.1|6248.84|6248.84|6248.1|6248.1|0
1635260820000|2021-10-26 15:07:00|6247.81|6247.81|6247.68|6247.68|6248.33|6248.33|6247.68|6247.68|0
1635260830000|2021-10-26 15:07:10|6247.9|6247.9|6248.64|6248.64|6248.64|6248.64|6247.9|6247.9|0
1635260840000|2021-10-26 15:07:20|6248.93|6248.93|6248.48|6248.48|6248.93|6248.93|6248.45|6248.45|0
1635260850000|2021-10-26 15:07:30|6248.69|6248.69|6249.43|6249.43|6249.43|6249.43|6248.65|6248.65|0
1635260860000|2021-10-26 15:07:40|6249.72|6249.72|6249.64|6249.64|6249.72|6249.72|6249.43|6249.43|0
1635260870000|2021-10-26 15:07:50|6249.88|6249.88|6250.2|6250.2|6250.41|6250.41|6249.88|6249.88|0
1635260880000|2021-10-26 15:08:00|6249.96|6249.96|6249.96|6249.96|6249.96|6249.96|6249.96|6249.96|0
1635260890000|2021-10-26 15:08:10|6250.25|6250.25|6250.44|6250.44|6250.44|6250.44|6250.23|6250.23|0
1635260900000|2021-10-26 15:08:20|6250.23|6250.23|6250.23|6250.23|6250.52|6250.52|6250.23|6250.23|0
1635260910000|2021-10-26 15:08:30|6249.94|6249.94|6251.71|6251.71|6251.71|6251.71|6249.94|6249.94|0
1635260920000|2021-10-26 15:08:40|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|6251.93|0
1635260930000|2021-10-26 15:08:50|6252.88|6252.88|6252.74|6252.74|6253.75|6253.75|6252.74|6252.74|0
1635260940000|2021-10-26 15:09:00|6252.53|6252.53|6251.05|6251.05|6252.53|6252.53|6251.05|6251.05|0
1635260950000|2021-10-26 15:09:10|6251.04|6251.04|6250.9|6250.9|6251.04|6251.04|6249.89|6249.89|0
1635260960000|2021-10-26 15:09:20|6251.19|6251.19|6251.21|6251.21|6251.66|6251.66|6251.19|6251.19|0
1635260970000|2021-10-26 15:09:30|6250.92|6250.92|6251.21|6251.21|6251.21|6251.21|6250.92|6250.92|0
1635260980000|2021-10-26 15:09:40|6250.92|6250.92|6250.86|6250.86|6251.45|6251.45|6250.86|6250.86|0
1635260990000|2021-10-26 15:09:50|6250.17|6250.17|6249.42|6249.42|6250.17|6250.17|6249.42|6249.42|0
1635261000000|2021-10-26 15:10:00|6249.64|6249.64|6249.64|6249.64|6249.64|6249.64|6249.64|6249.64|0
1635261010000|2021-10-26 15:10:10|6249.42|6249.42|6249.21|6249.21|6249.42|6249.42|6248.97|6248.97|0
1635261020000|2021-10-26 15:10:20|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|0
1635261030000|2021-10-26 15:10:30|6249.88|6249.88|6249.1|6249.1|6250.69|6250.69|6249.1|6249.1|0
1635261040000|2021-10-26 15:10:40|6249.68|6249.68|6249.68|6249.68|6249.68|6249.68|6249.68|6249.68|0
1635261050000|2021-10-26 15:10:50|6249.46|6249.46|6249.45|6249.45|6249.46|6249.46|6249.45|6249.45|0
1635261060000|2021-10-26 15:11:00|6249.9|6249.9|6250.12|6250.12|6250.12|6250.12|6249.9|6249.9|0
1635261070000|2021-10-26 15:11:10|6249.33|6249.33|6249.09|6249.09|6249.33|6249.33|6249.09|6249.09|0
1635261100000|2021-10-26 15:11:40|6249.11|6249.11|6249.69|6249.69|6249.69|6249.69|6249.11|6249.11|0
1635261110000|2021-10-26 15:11:50|6249.47|6249.47|6249.21|6249.21|6249.47|6249.47|6249.19|6249.19|0
1635261120000|2021-10-26 15:12:00|6249.22|6249.22|6249.21|6249.21|6249.22|6249.22|6249.21|6249.21|0
1635261130000|2021-10-26 15:12:10|6248.92|6248.92|6249.21|6249.21|6249.21|6249.21|6248.92|6248.92|0
1635261140000|2021-10-26 15:12:20|6249.64|6249.64|6250.33|6250.33|6250.33|6250.33|6249.64|6249.64|0
1635261150000|2021-10-26 15:12:30|6250.91|6250.91|6250.91|6250.91|6250.91|6250.91|6250.91|6250.91|0
1635261170000|2021-10-26 15:12:50|6250.69|6250.69|6249.13|6249.13|6250.69|6250.69|6248.92|6248.92|0
1635261180000|2021-10-26 15:13:00|6249.37|6249.37|6248.34|6248.34|6249.37|6249.37|6248.34|6248.34|0
1635261190000|2021-10-26 15:13:10|6248.56|6248.56|6248.79|6248.79|6248.79|6248.79|6248.56|6248.56|0
1635261200000|2021-10-26 15:13:20|6248.58|6248.58|6247.59|6247.59|6248.58|6248.58|6247.59|6247.59|0
1635261210000|2021-10-26 15:13:30|6248.04|6248.04|6248.04|6248.04|6248.04|6248.04|6248.04|6248.04|0
1635261220000|2021-10-26 15:13:40|6248.28|6248.28|6247.82|6247.82|6248.49|6248.49|6247.82|6247.82|0
1635261240000|2021-10-26 15:14:00|6247.59|6247.59|6247.3|6247.3|6247.59|6247.59|6247.3|6247.3|0
1635261250000|2021-10-26 15:14:10|6247.54|6247.54|6248.04|6248.04|6248.04|6248.04|6247.54|6247.54|0
1635261260000|2021-10-26 15:14:20|6248.05|6248.05|6247.6|6247.6|6248.05|6248.05|6247.6|6247.6|0
1635261270000|2021-10-26 15:14:30|6248.27|6248.27|6249.04|6249.04|6249.18|6249.18|6248.27|6248.27|0
1635261280000|2021-10-26 15:14:40|6248.82|6248.82|6248.13|6248.13|6248.82|6248.82|6248.13|6248.13|0
1635261290000|2021-10-26 15:14:50|6248.15|6248.15|6248.84|6248.84|6248.84|6248.84|6248.15|6248.15|0
1635261300000|2021-10-26 15:15:00|6248.85|6248.85|6248.49|6248.49|6248.85|6248.85|6248.04|6248.04|0
1635261320000|2021-10-26 15:15:20|6249.52|6249.52|6250.07|6250.07|6250.07|6250.07|6249.52|6249.52|0
1635261330000|2021-10-26 15:15:30|6249.73|6249.73|6249.51|6249.51|6249.73|6249.73|6249.22|6249.22|0
1635261340000|2021-10-26 15:15:40|6249.94|6249.94|6249.94|6249.94|6250.18|6250.18|6249.94|6249.94|0
1635261350000|2021-10-26 15:15:50|6249.99|6249.99|6250.02|6250.02|6250.04|6250.04|6249.99|6249.99|0
1635261360000|2021-10-26 15:16:00|6249.98|6249.98|6248.04|6248.04|6249.98|6249.98|6248.04|6248.04|0
1635261370000|2021-10-26 15:16:10|6248.02|6248.02|6248.25|6248.25|6248.25|6248.25|6248|6248|0
1635261380000|2021-10-26 15:16:20|6248.03|6248.03|6248.03|6248.03|6248.03|6248.03|6248.03|6248.03|0
1635261390000|2021-10-26 15:16:30|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|0
1635261400000|2021-10-26 15:16:40|6248.49|6248.49|6249.54|6249.54|6249.54|6249.54|6248.49|6248.49|0
1635261410000|2021-10-26 15:16:50|6249.3|6249.3|6249.52|6249.52|6249.52|6249.52|6249.3|6249.3|0
1635261430000|2021-10-26 15:17:10|6249.06|6249.06|6247.94|6247.94|6249.35|6249.35|6247.94|6247.94|0
1635261440000|2021-10-26 15:17:20|6247.7|6247.7|6247.25|6247.25|6247.7|6247.7|6247.25|6247.25|0
1635261450000|2021-10-26 15:17:30|6247.24|6247.24|6247.27|6247.27|6247.27|6247.27|6247.05|6247.05|0
1635261470000|2021-10-26 15:17:50|6247.94|6247.94|6248.17|6248.17|6248.17|6248.17|6247.94|6247.94|0
1635261480000|2021-10-26 15:18:00|6248.92|6248.92|6248.63|6248.63|6249.2|6249.2|6248.63|6248.63|0
1635261490000|2021-10-26 15:18:10|6248.92|6248.92|6249.13|6249.13|6249.13|6249.13|6248.92|6248.92|0
1635261500000|2021-10-26 15:18:20|6249.42|6249.42|6249.43|6249.43|6249.45|6249.45|6249.42|6249.42|0
1635261510000|2021-10-26 15:18:30|6249.67|6249.67|6249.67|6249.67|6249.96|6249.96|6249.67|6249.67|0
1635261520000|2021-10-26 15:18:40|6249.69|6249.69|6250.12|6250.12|6250.15|6250.15|6249.69|6249.69|0
1635261530000|2021-10-26 15:18:50|6250.64|6250.64|6250.93|6250.93|6251.22|6251.22|6250.64|6250.64|0
1635261540000|2021-10-26 15:19:00|6251.62|6251.62|6251.62|6251.62|6251.62|6251.62|6251.62|6251.62|0
1635261560000|2021-10-26 15:19:20|6251.33|6251.33|6250.43|6250.43|6251.33|6251.33|6250.43|6250.43|0
1635261570000|2021-10-26 15:19:30|6250.45|6250.45|6250.16|6250.16|6250.45|6250.45|6250.16|6250.16|0
1635261580000|2021-10-26 15:19:40|6250.61|6250.61|6251.71|6251.71|6251.71|6251.71|6250.61|6250.61|0
1635261590000|2021-10-26 15:19:50|6251.95|6251.95|6252.11|6252.11|6252.4|6252.4|6251.95|6251.95|0
1635261600000|2021-10-26 15:20:00|6252.4|6252.4|6252.64|6252.64|6252.64|6252.64|6252.4|6252.4|0
1635261610000|2021-10-26 15:20:10|6252.62|6252.62|6253.07|6253.07|6253.07|6253.07|6252.62|6252.62|0
1635261620000|2021-10-26 15:20:20|6253.36|6253.36|6252.83|6252.83|6253.36|6253.36|6252.83|6252.83|0
1635261630000|2021-10-26 15:20:30|6252.07|6252.07|6251.28|6251.28|6252.07|6252.07|6251.28|6251.28|0
1635261640000|2021-10-26 15:20:40|6251.49|6251.49|6251.79|6251.79|6251.79|6251.79|6251.49|6251.49|0
1635261650000|2021-10-26 15:20:50|6251.55|6251.55|6251.48|6251.48|6251.55|6251.55|6251.26|6251.26|0
1635261660000|2021-10-26 15:21:00|6251.77|6251.77|6251.43|6251.43|6251.77|6251.77|6251.19|6251.19|0
1635261670000|2021-10-26 15:21:10|6251.71|6251.71|6252.2|6252.2|6252.2|6252.2|6251.71|6251.71|0
1635261680000|2021-10-26 15:21:20|6252.41|6252.41|6252.86|6252.86|6252.86|6252.86|6252.41|6252.41|0
1635261690000|2021-10-26 15:21:30|6252.88|6252.88|6254.47|6254.47|6254.47|6254.47|6252.86|6252.86|0
1635261700000|2021-10-26 15:21:40|6254.46|6254.46|6254.46|6254.46|6254.7|6254.7|6254.46|6254.46|0
1635261720000|2021-10-26 15:22:00|6254.69|6254.69|6254.26|6254.26|6254.69|6254.69|6254.26|6254.26|0
1635261730000|2021-10-26 15:22:10|6254.24|6254.24|6253.52|6253.52|6254.24|6254.24|6253.52|6253.52|0
1635261740000|2021-10-26 15:22:20|6253.3|6253.3|6253.56|6253.56|6253.8|6253.8|6253.3|6253.3|0
1635261760000|2021-10-26 15:22:40|6253.58|6253.58|6253.99|6253.99|6253.99|6253.99|6253.54|6253.54|0
1635261770000|2021-10-26 15:22:50|6254.49|6254.49|6254.78|6254.78|6254.78|6254.78|6254.49|6254.49|0
1635261780000|2021-10-26 15:23:00|6255.07|6255.07|6255.55|6255.55|6255.55|6255.55|6255.07|6255.07|0
1635261790000|2021-10-26 15:23:10|6255.02|6255.02|6255.56|6255.56|6255.56|6255.56|6255.02|6255.02|0
1635261800000|2021-10-26 15:23:20|6255.52|6255.52|6255.73|6255.73|6255.73|6255.73|6255.52|6255.52|0
1635261810000|2021-10-26 15:23:30|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|0
1635261820000|2021-10-26 15:23:40|6255.73|6255.73|6254.41|6254.41|6255.73|6255.73|6254.18|6254.18|0
1635261830000|2021-10-26 15:23:50|6254.37|6254.37|6254.14|6254.14|6254.37|6254.37|6254.14|6254.14|0
1635261840000|2021-10-26 15:24:00|6253.92|6253.92|6253.94|6253.94|6253.94|6253.94|6253.92|6253.92|0
1635261860000|2021-10-26 15:24:20|6254.22|6254.22|6255.92|6255.92|6255.92|6255.92|6254.22|6254.22|0
1635261870000|2021-10-26 15:24:30|6255.64|6255.64|6255.15|6255.15|6255.64|6255.64|6255.15|6255.15|0
1635261880000|2021-10-26 15:24:40|6255.17|6255.17|6254.93|6254.93|6255.17|6255.17|6254.93|6254.93|0
1635261890000|2021-10-26 15:24:50|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|0
1635261900000|2021-10-26 15:25:00|6254.95|6254.95|6254.93|6254.93|6254.95|6254.95|6254.43|6254.43|0
1635261910000|2021-10-26 15:25:10|6254.92|6254.92|6255.08|6255.08|6255.08|6255.08|6254.6|6254.6|0
1635261920000|2021-10-26 15:25:20|6255.1|6255.1|6255.1|6255.1|6255.1|6255.1|6255.1|6255.1|0
1635261940000|2021-10-26 15:25:40|6255.33|6255.33|6255.82|6255.82|6255.82|6255.82|6255.33|6255.33|0
1635261950000|2021-10-26 15:25:50|6256.35|6256.35|6256.78|6256.78|6256.78|6256.78|6256.35|6256.35|0
1635261960000|2021-10-26 15:26:00|6257.07|6257.07|6257.27|6257.27|6257.52|6257.52|6257.07|6257.07|0
1635261970000|2021-10-26 15:26:10|6257.03|6257.03|6256.38|6256.38|6257.03|6257.03|6256.38|6256.38|0
1635261980000|2021-10-26 15:26:20|6257.05|6257.05|6258.84|6258.84|6258.84|6258.84|6257.05|6257.05|0
1635261990000|2021-10-26 15:26:30|6258.55|6258.55|6259.3|6259.3|6259.3|6259.3|6258.54|6258.54|0
1635262000000|2021-10-26 15:26:40|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|6259.95|0
1635262020000|2021-10-26 15:27:00|6259.96|6259.96|6259.05|6259.05|6259.98|6259.98|6259.05|6259.05|0
1635262030000|2021-10-26 15:27:10|6258.83|6258.83|6257.22|6257.22|6258.83|6258.83|6257.22|6257.22|0
1635262040000|2021-10-26 15:27:20|6257.46|6257.46|6257.94|6257.94|6257.94|6257.94|6257.17|6257.17|0
1635262050000|2021-10-26 15:27:30|6258.22|6258.22|6258.75|6258.75|6258.75|6258.75|6257.94|6257.94|0
1635262060000|2021-10-26 15:27:40|6258.54|6258.54|6257.48|6257.48|6258.54|6258.54|6257.48|6257.48|0
1635262070000|2021-10-26 15:27:50|6257.94|6257.94|6257.92|6257.92|6257.94|6257.94|6257.92|6257.92|0
1635262080000|2021-10-26 15:28:00|6257.96|6257.96|6258.91|6258.91|6258.91|6258.91|6257.93|6257.93|0
1635262090000|2021-10-26 15:28:10|6259.2|6259.2|6258.91|6258.91|6259.78|6259.78|6258.91|6258.91|0
1635262100000|2021-10-26 15:28:20|6259.34|6259.34|6259.05|6259.05|6259.63|6259.63|6259.05|6259.05|0
1635262110000|2021-10-26 15:28:30|6259.34|6259.34|6259.82|6259.82|6260.07|6260.07|6259.05|6259.05|0
1635262120000|2021-10-26 15:28:40|6259.83|6259.83|6261.03|6261.03|6261.03|6261.03|6259.62|6259.62|0
1635262130000|2021-10-26 15:28:50|6260.79|6260.79|6261.75|6261.75|6261.75|6261.75|6260.21|6260.21|0
1635262140000|2021-10-26 15:29:00|6261.53|6261.53|6260.23|6260.23|6261.53|6261.53|6260.23|6260.23|0
1635262150000|2021-10-26 15:29:10|6260.3|6260.3|6260.61|6260.61|6260.61|6260.61|6259.85|6259.85|0
1635262160000|2021-10-26 15:29:20|6260.82|6260.82|6262.12|6262.12|6262.12|6262.12|6260.59|6260.59|0
1635262170000|2021-10-26 15:29:30|6262.06|6262.06|6262.99|6262.99|6263.79|6263.79|6262.06|6262.06|0
1635262180000|2021-10-26 15:29:40|6262.78|6262.78|6264.49|6264.49|6264.49|6264.49|6262.78|6262.78|0
1635262190000|2021-10-26 15:29:50|6264.78|6264.78|6264.82|6264.82|6264.85|6264.85|6264.74|6264.74|0
1635318900000|2021-10-27 07:15:00|6276.94|6276.94|6276.5|6276.5|6277.95|6277.95|6276.5|6276.5|0
1635318920000|2021-10-27 07:15:20|6276.22|6276.22|6276.37|6276.37|6276.37|6276.37|6276.22|6276.22|0
1635318930000|2021-10-27 07:15:30|6276.61|6276.61|6276.61|6276.61|6276.61|6276.61|6276.61|6276.61|0
1635318940000|2021-10-27 07:15:40|6276.7|6276.7|6277.13|6277.13|6277.78|6277.78|6276.7|6276.7|0
1635318950000|2021-10-27 07:15:50|6276.84|6276.84|6276.84|6276.84|6276.84|6276.84|6276.84|6276.84|0
1635318960000|2021-10-27 07:16:00|6277.06|6277.06|6277.06|6277.06|6277.06|6277.06|6277.06|6277.06|0
1635318970000|2021-10-27 07:16:10|6279.43|6279.43|6278.66|6278.66|6279.43|6279.43|6278.66|6278.66|0
1635318980000|2021-10-27 07:16:20|6278.45|6278.45|6280.05|6280.05|6280.05|6280.05|6278.45|6278.45|0
1635318990000|2021-10-27 07:16:30|6279.92|6279.92|6281.28|6281.28|6281.28|6281.28|6279.92|6279.92|0
1635319000000|2021-10-27 07:16:40|6281.04|6281.04|6278.77|6278.77|6281.04|6281.04|6278.56|6278.56|0
1635319010000|2021-10-27 07:16:50|6278.34|6278.34|6277.67|6277.67|6278.53|6278.53|6277.67|6277.67|0
1635319020000|2021-10-27 07:17:00|6278.15|6278.15|6278.65|6278.65|6278.65|6278.65|6278.15|6278.15|0
1635319030000|2021-10-27 07:17:10|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|0
1635319040000|2021-10-27 07:17:20|6278.51|6278.51|6278.75|6278.75|6278.75|6278.75|6277.46|6277.46|0
1635319050000|2021-10-27 07:17:30|6279.9|6279.9|6279.29|6279.29|6280.19|6280.19|6279.04|6279.04|0
1635319060000|2021-10-27 07:17:40|6277.95|6277.95|6277.14|6277.14|6277.95|6277.95|6277.14|6277.14|0
1635319070000|2021-10-27 07:17:50|6276.7|6276.7|6274.74|6274.74|6276.7|6276.7|6274.17|6274.17|0
1635319080000|2021-10-27 07:18:00|6273.59|6273.59|6274.28|6274.28|6275.1|6275.1|6273.3|6273.3|0
1635319090000|2021-10-27 07:18:10|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|0
1635319100000|2021-10-27 07:18:20|6274.31|6274.31|6274.39|6274.39|6274.39|6274.39|6274.31|6274.31|0
1635319110000|2021-10-27 07:18:30|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|6274.61|0
1635319120000|2021-10-27 07:18:40|6273.51|6273.51|6273.51|6273.51|6273.72|6273.72|6273.51|6273.51|0
1635319130000|2021-10-27 07:18:50|6273.22|6273.22|6273.94|6273.94|6273.94|6273.94|6272.93|6272.93|0
1635319140000|2021-10-27 07:19:00|6273.36|6273.36|6274.54|6274.54|6274.54|6274.54|6273.15|6273.15|0
1635319150000|2021-10-27 07:19:10|6275.12|6275.12|6275.12|6275.12|6275.12|6275.12|6275.12|6275.12|0
1635319160000|2021-10-27 07:19:20|6274.83|6274.83|6271.63|6271.63|6274.83|6274.83|6271.63|6271.63|0
1635319170000|2021-10-27 07:19:30|6271.85|6271.85|6271.27|6271.27|6271.85|6271.85|6271.27|6271.27|0
1635319180000|2021-10-27 07:19:40|6271.22|6271.22|6271.05|6271.05|6271.27|6271.27|6270.93|6270.93|0
1635319190000|2021-10-27 07:19:50|6270.76|6270.76|6269.13|6269.13|6270.76|6270.76|6269.13|6269.13|0
1635319200000|2021-10-27 07:20:00|6269.1|6269.1|6269.39|6269.39|6269.39|6269.39|6269.05|6269.05|0
1635319210000|2021-10-27 07:20:10|6269.67|6269.67|6269.43|6269.43|6269.68|6269.68|6269.43|6269.43|0
1635319220000|2021-10-27 07:20:20|6269.86|6269.86|6269.81|6269.81|6269.86|6269.86|6268.47|6268.47|0
1635319230000|2021-10-27 07:20:30|6268.95|6268.95|6268.3|6268.3|6268.95|6268.95|6268.3|6268.3|0
1635319240000|2021-10-27 07:20:40|6268.59|6268.59|6269.16|6269.16|6269.45|6269.45|6268.59|6268.59|0
1635319250000|2021-10-27 07:20:50|6268.87|6268.87|6268.3|6268.3|6268.87|6268.87|6268.3|6268.3|0
1635319260000|2021-10-27 07:21:00|6268.01|6268.01|6268.7|6268.7|6269.28|6269.28|6268.01|6268.01|0
1635319270000|2021-10-27 07:21:10|6268.48|6268.48|6268.48|6268.48|6268.48|6268.48|6268.48|6268.48|0
1635319280000|2021-10-27 07:21:20|6269.71|6269.71|6266.56|6266.56|6269.71|6269.71|6266.56|6266.56|0
1635319290000|2021-10-27 07:21:30|6266.27|6266.27|6263.88|6263.88|6266.27|6266.27|6263.59|6263.59|0
1635319300000|2021-10-27 07:21:40|6263.91|6263.91|6264.19|6264.19|6264.19|6264.19|6263.04|6263.04|0
1635319310000|2021-10-27 07:21:50|6265.27|6265.27|6265.23|6265.23|6265.27|6265.27|6265.23|6265.23|0
1635319320000|2021-10-27 07:22:00|6265.08|6265.08|6265.08|6265.08|6265.08|6265.08|6265.08|6265.08|0
1635319330000|2021-10-27 07:22:10|6265.1|6265.1|6264.29|6264.29|6265.37|6265.37|6264.29|6264.29|0
1635319340000|2021-10-27 07:22:20|6263.42|6263.42|6262.41|6262.41|6263.42|6263.42|6262.41|6262.41|0
1635319350000|2021-10-27 07:22:30|6261.7|6261.7|6261.67|6261.67|6261.7|6261.7|6261.67|6261.67|0
1635319360000|2021-10-27 07:22:40|6261.72|6261.72|6263.76|6263.76|6263.76|6263.76|6261.48|6261.48|0
1635319370000|2021-10-27 07:22:50|6264.05|6264.05|6267.52|6267.52|6267.52|6267.52|6264.05|6264.05|0
1635319380000|2021-10-27 07:23:00|6265.94|6265.94|6266.59|6266.59|6266.59|6266.59|6265.65|6265.65|0
1635319390000|2021-10-27 07:23:10|6266.87|6266.87|6266.59|6266.59|6266.87|6266.87|6266.59|6266.59|0
1635319400000|2021-10-27 07:23:20|6266.16|6266.16|6262.94|6262.94|6266.16|6266.16|6262.94|6262.94|0
1635319410000|2021-10-27 07:23:30|6263.18|6263.18|6263.08|6263.08|6263.18|6263.18|6261.73|6261.73|0
1635319430000|2021-10-27 07:23:50|6261.19|6261.19|6260.14|6260.14|6261.19|6261.19|6257.84|6257.84|0
1635319440000|2021-10-27 07:24:00|6259.68|6259.68|6260.66|6260.66|6261.81|6261.81|6259.68|6259.68|0
1635319450000|2021-10-27 07:24:10|6260.37|6260.37|6260.35|6260.35|6260.37|6260.37|6260.35|6260.35|0
1635319460000|2021-10-27 07:24:20|6260.82|6260.82|6258.45|6258.45|6261.71|6261.71|6258.45|6258.45|0
1635319470000|2021-10-27 07:24:30|6260.94|6260.94|6260.31|6260.31|6260.94|6260.94|6260.31|6260.31|0
1635319480000|2021-10-27 07:24:40|6260.36|6260.36|6259.64|6259.64|6260.36|6260.36|6259.35|6259.35|0
1635319490000|2021-10-27 07:24:50|6259.35|6259.35|6259.35|6259.35|6259.35|6259.35|6259.35|6259.35|0
1635319500000|2021-10-27 07:25:00|6259.93|6259.93|6259.06|6259.06|6259.93|6259.93|6259.06|6259.06|0
1635319510000|2021-10-27 07:25:10|6260.38|6260.38|6257.04|6257.04|6260.38|6260.38|6257.04|6257.04|0
1635319520000|2021-10-27 07:25:20|6256.75|6256.75|6256.69|6256.69|6256.75|6256.75|6256.69|6256.69|0
1635319530000|2021-10-27 07:25:30|6256.9|6256.9|6258.17|6258.17|6258.43|6258.43|6256.9|6256.9|0
1635319540000|2021-10-27 07:25:40|6258.41|6258.41|6257.14|6257.14|6258.41|6258.41|6257.07|6257.07|0
1635319550000|2021-10-27 07:25:50|6256.43|6256.43|6256.07|6256.07|6256.43|6256.43|6255.85|6255.85|0
1635319560000|2021-10-27 07:26:00|6255.78|6255.78|6255.5|6255.5|6256.66|6256.66|6255.5|6255.5|0
1635319570000|2021-10-27 07:26:10|6255.03|6255.03|6255.91|6255.91|6255.91|6255.91|6253.87|6253.87|0
1635319580000|2021-10-27 07:26:20|6255.62|6255.62|6253.1|6253.1|6255.62|6255.62|6253.1|6253.1|0
1635319590000|2021-10-27 07:26:30|6252.52|6252.52|6253.63|6253.63|6254.21|6254.21|6252.52|6252.52|0
1635319600000|2021-10-27 07:26:40|6252.27|6252.27|6251.69|6251.69|6252.27|6252.27|6251.69|6251.69|0
1635319610000|2021-10-27 07:26:50|6251.11|6251.11|6252.53|6252.53|6252.53|6252.53|6250.66|6250.66|0
1635319620000|2021-10-27 07:27:00|6251.96|6251.96|6252.78|6252.78|6252.78|6252.78|6251.91|6251.91|0
1635319630000|2021-10-27 07:27:10|6253.78|6253.78|6252.73|6252.73|6253.78|6253.78|6252.73|6252.73|0
1635319640000|2021-10-27 07:27:20|6253.16|6253.16|6253.26|6253.26|6253.28|6253.28|6253.16|6253.16|0
1635319650000|2021-10-27 07:27:30|6252.11|6252.11|6250.89|6250.89|6252.11|6252.11|6250.89|6250.89|0
1635319680000|2021-10-27 07:28:00|6249.93|6249.93|6248.61|6248.61|6249.93|6249.93|6248.61|6248.61|0
1635319690000|2021-10-27 07:28:10|6248.9|6248.9|6248.48|6248.48|6249.09|6249.09|6248.48|6248.48|0
1635319700000|2021-10-27 07:28:20|6249.05|6249.05|6248.72|6248.72|6251.3|6251.3|6248.72|6248.72|0
1635319710000|2021-10-27 07:28:30|6248.51|6248.51|6246.32|6246.32|6248.51|6248.51|6245.65|6245.65|0
1635319720000|2021-10-27 07:28:40|6246.11|6246.11|6245.36|6245.36|6246.4|6246.4|6244.92|6244.92|0
1635319730000|2021-10-27 07:28:50|6244.83|6244.83|6248.66|6248.66|6248.66|6248.66|6244.83|6244.83|0
1635319740000|2021-10-27 07:29:00|6248.42|6248.42|6247.85|6247.85|6248.42|6248.42|6247.85|6247.85|0
1635319750000|2021-10-27 07:29:10|6248.13|6248.13|6248.13|6248.13|6248.61|6248.61|6248.13|6248.13|0
1635319760000|2021-10-27 07:29:20|6248.42|6248.42|6249.19|6249.19|6249.19|6249.19|6248.42|6248.42|0
1635319780000|2021-10-27 07:29:40|6248.5|6248.5|6248.64|6248.64|6248.64|6248.64|6247.59|6247.59|0
1635319790000|2021-10-27 07:29:50|6247.78|6247.78|6247.99|6247.99|6247.99|6247.99|6247.78|6247.78|0
1635319800000|2021-10-27 07:30:00|6248.86|6248.86|6248.36|6248.36|6248.86|6248.86|6247.49|6247.49|0
1635319810000|2021-10-27 07:30:10|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|0
1635319820000|2021-10-27 07:30:20|6247.45|6247.45|6247.45|6247.45|6247.45|6247.45|6247.45|6247.45|0
1635319830000|2021-10-27 07:30:30|6246.88|6246.88|6248.31|6248.31|6248.31|6248.31|6246.88|6246.88|0
1635319850000|2021-10-27 07:30:50|6247.83|6247.83|6242.29|6242.29|6247.83|6247.83|6242.29|6242.29|0
1635319860000|2021-10-27 07:31:00|6241.71|6241.71|6239.34|6239.34|6241.71|6241.71|6239.34|6239.34|0
1635319870000|2021-10-27 07:31:10|6239.77|6239.77|6241.01|6241.01|6241.01|6241.01|6239.77|6239.77|0
1635319880000|2021-10-27 07:31:20|6241.96|6241.96|6241.94|6241.94|6242.42|6242.42|6241.94|6241.94|0
1635319890000|2021-10-27 07:31:30|6242.23|6242.23|6243.52|6243.52|6243.52|6243.52|6242.23|6242.23|0
1635319900000|2021-10-27 07:31:40|6242.94|6242.94|6242.66|6242.66|6242.94|6242.94|6242.66|6242.66|0
1635319930000|2021-10-27 07:32:10|6242.61|6242.61|6242.32|6242.32|6242.61|6242.61|6242.32|6242.32|0
1635319940000|2021-10-27 07:32:20|6242.36|6242.36|6241.21|6241.21|6242.37|6242.37|6241.21|6241.21|0
1635319950000|2021-10-27 07:32:30|6240.97|6240.97|6240.76|6240.76|6240.97|6240.97|6240.76|6240.76|0
1635319960000|2021-10-27 07:32:40|6241.47|6241.47|6242.62|6242.62|6242.62|6242.62|6241.47|6241.47|0
1635319970000|2021-10-27 07:32:50|6242.14|6242.14|6242.14|6242.14|6242.14|6242.14|6242.14|6242.14|0
1635319990000|2021-10-27 07:33:10|6241.64|6241.64|6244.34|6244.34|6244.34|6244.34|6241.64|6241.64|0
1635320000000|2021-10-27 07:33:20|6244.06|6244.06|6247.07|6247.07|6247.6|6247.6|6244.06|6244.06|0
1635320010000|2021-10-27 07:33:30|6247.36|6247.36|6246.49|6246.49|6247.36|6247.36|6246.49|6246.49|0
1635320020000|2021-10-27 07:33:40|6245.35|6245.35|6244.53|6244.53|6245.35|6245.35|6244.53|6244.53|0
1635320030000|2021-10-27 07:33:50|6244.1|6244.1|6241.83|6241.83|6244.1|6244.1|6241.8|6241.8|0
1635320040000|2021-10-27 07:34:00|6241.54|6241.54|6239.87|6239.87|6241.54|6241.54|6239.87|6239.87|0
1635320050000|2021-10-27 07:34:10|6239.77|6239.77|6239.57|6239.57|6239.78|6239.78|6239.57|6239.57|0
1635320060000|2021-10-27 07:34:20|6239.09|6239.09|6237.65|6237.65|6239.09|6239.09|6237.65|6237.65|0
1635320070000|2021-10-27 07:34:30|6237.69|6237.69|6238.49|6238.49|6238.77|6238.77|6237.69|6237.69|0
1635320080000|2021-10-27 07:34:40|6239.06|6239.06|6239.56|6239.56|6239.99|6239.99|6239.06|6239.06|0
1635320090000|2021-10-27 07:34:50|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|0
1635320100000|2021-10-27 07:35:00|6241.98|6241.98|6239.88|6239.88|6241.98|6241.98|6239.88|6239.88|0
1635320110000|2021-10-27 07:35:10|6240.12|6240.12|6237.92|6237.92|6240.12|6240.12|6237.92|6237.92|0
1635320120000|2021-10-27 07:35:20|6237.63|6237.63|6237.63|6237.63|6237.63|6237.63|6237.63|6237.63|0
1635320140000|2021-10-27 07:35:40|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|0
1635320150000|2021-10-27 07:35:50|6237.82|6237.82|6234.18|6234.18|6237.82|6237.82|6234.18|6234.18|0
1635320160000|2021-10-27 07:36:00|6234.76|6234.76|6234.26|6234.26|6234.76|6234.76|6234.02|6234.02|0
1635320170000|2021-10-27 07:36:10|6233.97|6233.97|6233.52|6233.52|6233.97|6233.97|6233.52|6233.52|0
1635320180000|2021-10-27 07:36:20|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|0
1635320190000|2021-10-27 07:36:30|6233.98|6233.98|6233.69|6233.69|6233.98|6233.98|6233.69|6233.69|0
1635320200000|2021-10-27 07:36:40|6233.65|6233.65|6233.79|6233.79|6234.37|6234.37|6233.65|6233.65|0
1635320210000|2021-10-27 07:36:50|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|0
1635320220000|2021-10-27 07:37:00|6234.84|6234.84|6235.13|6235.13|6235.13|6235.13|6234.84|6234.84|0
1635320230000|2021-10-27 07:37:10|6235.34|6235.34|6236.43|6236.43|6236.43|6236.43|6234.76|6234.76|0
1635320240000|2021-10-27 07:37:20|6235.85|6235.85|6235.73|6235.73|6235.85|6235.85|6235.52|6235.52|0
1635320250000|2021-10-27 07:37:30|6235.97|6235.97|6235.97|6235.97|6235.97|6235.97|6235.97|6235.97|0
1635320260000|2021-10-27 07:37:40|6236.02|6236.02|6234.23|6234.23|6236.07|6236.07|6234.23|6234.23|0
1635320270000|2021-10-27 07:37:50|6233.63|6233.63|6234.49|6234.49|6234.49|6234.49|6233.63|6233.63|0
1635320280000|2021-10-27 07:38:00|6235.45|6235.45|6234.66|6234.66|6236.22|6236.22|6234.66|6234.66|0
1635320290000|2021-10-27 07:38:10|6234.64|6234.64|6234.7|6234.7|6234.7|6234.7|6234.64|6234.64|0
1635320300000|2021-10-27 07:38:20|6234.22|6234.22|6235.04|6235.04|6235.28|6235.28|6233.79|6233.79|0
1635320310000|2021-10-27 07:38:30|6234.82|6234.82|6234.1|6234.1|6234.82|6234.82|6234.1|6234.1|0
1635320320000|2021-10-27 07:38:40|6234.39|6234.39|6231.98|6231.98|6234.42|6234.42|6231.98|6231.98|0
1635320330000|2021-10-27 07:38:50|6231.69|6231.69|6231.4|6231.4|6231.69|6231.69|6231.4|6231.4|0
1635320340000|2021-10-27 07:39:00|6230.97|6230.97|6231.18|6231.18|6231.18|6231.18|6230.75|6230.75|0
1635320350000|2021-10-27 07:39:10|6231.4|6231.4|6230.87|6230.87|6231.4|6231.4|6230.87|6230.87|0
1635320360000|2021-10-27 07:39:20|6231.08|6231.08|6230.8|6230.8|6231.08|6231.08|6229.63|6229.63|0
1635320380000|2021-10-27 07:39:40|6230.22|6230.22|6230.46|6230.46|6230.46|6230.46|6229.93|6229.93|0
1635320400000|2021-10-27 07:40:00|6231.4|6231.4|6231.4|6231.4|6231.4|6231.4|6231.11|6231.11|0
1635320420000|2021-10-27 07:40:20|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|0
1635320430000|2021-10-27 07:40:30|6231.03|6231.03|6231.32|6231.32|6231.32|6231.32|6231.03|6231.03|0
1635320440000|2021-10-27 07:40:40|6231.31|6231.31|6233.49|6233.49|6233.49|6233.49|6231.29|6231.29|0
1635320450000|2021-10-27 07:40:50|6233.52|6233.52|6233.52|6233.52|6233.52|6233.52|6233.52|6233.52|0
1635320460000|2021-10-27 07:41:00|6233.73|6233.73|6233.78|6233.78|6233.78|6233.78|6233.73|6233.73|0
1635320470000|2021-10-27 07:41:10|6234.07|6234.07|6234.62|6234.62|6234.88|6234.88|6233.83|6233.83|0
1635320480000|2021-10-27 07:41:20|6234.86|6234.86|6235.1|6235.1|6235.1|6235.1|6234.86|6234.86|0
1635320490000|2021-10-27 07:41:30|6234.86|6234.86|6233.99|6233.99|6234.86|6234.86|6233.99|6233.99|0
1635320500000|2021-10-27 07:41:40|6233.7|6233.7|6233.01|6233.01|6233.7|6233.7|6233.01|6233.01|0
1635320510000|2021-10-27 07:41:50|6232.72|6232.72|6232.67|6232.67|6232.72|6232.72|6231.77|6231.77|0
1635320520000|2021-10-27 07:42:00|6232.03|6232.03|6232.03|6232.03|6232.03|6232.03|6232.03|6232.03|0
1635320530000|2021-10-27 07:42:10|6232|6232|6232.58|6232.58|6232.58|6232.58|6232|6232|0
1635320540000|2021-10-27 07:42:20|6232.82|6232.82|6233.68|6233.68|6233.92|6233.92|6232.82|6232.82|0
1635320550000|2021-10-27 07:42:30|6233.97|6233.97|6237.57|6237.57|6237.57|6237.57|6233.97|6233.97|0
1635320560000|2021-10-27 07:42:40|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|0
1635320570000|2021-10-27 07:42:50|6237.31|6237.31|6236.64|6236.64|6237.31|6237.31|6236.64|6236.64|0
1635320580000|2021-10-27 07:43:00|6236.21|6236.21|6236.21|6236.21|6236.21|6236.21|6236.21|6236.21|0
1635320590000|2021-10-27 07:43:10|6236.69|6236.69|6237.27|6237.27|6237.27|6237.27|6236.69|6236.69|0
1635320600000|2021-10-27 07:43:20|6239.06|6239.06|6238.34|6238.34|6239.06|6239.06|6238.34|6238.34|0
1635320610000|2021-10-27 07:43:30|6238.82|6238.82|6239.61|6239.61|6239.83|6239.83|6238.82|6238.82|0
1635320620000|2021-10-27 07:43:40|6239.18|6239.18|6238.89|6238.89|6239.18|6239.18|6238.89|6238.89|0
1635320630000|2021-10-27 07:43:50|6239.76|6239.76|6240.29|6240.29|6240.29|6240.29|6239.47|6239.47|0
1635320640000|2021-10-27 07:44:00|6240.23|6240.23|6240.2|6240.2|6240.23|6240.23|6240.2|6240.2|0
1635320660000|2021-10-27 07:44:20|6238.69|6238.69|6237.84|6237.84|6238.69|6238.69|6237.84|6237.84|0
1635320670000|2021-10-27 07:44:30|6238.42|6238.42|6239.52|6239.52|6239.52|6239.52|6238.42|6238.42|0
1635320680000|2021-10-27 07:44:40|6239.76|6239.76|6240.43|6240.43|6240.43|6240.43|6239.76|6239.76|0
1635320690000|2021-10-27 07:44:50|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|0
1635320700000|2021-10-27 07:45:00|6241.41|6241.41|6242|6242|6242|6242|6241.41|6241.41|0
1635320710000|2021-10-27 07:45:10|6241.99|6241.99|6242.23|6242.23|6242.23|6242.23|6241.99|6241.99|0
1635320730000|2021-10-27 07:45:30|6241.99|6241.99|6243.38|6243.38|6243.38|6243.38|6241.99|6241.99|0
1635320750000|2021-10-27 07:45:50|6243.09|6243.09|6243.38|6243.38|6243.38|6243.38|6243.09|6243.09|0
1635320760000|2021-10-27 07:46:00|6243.83|6243.83|6243.26|6243.26|6243.83|6243.83|6243.26|6243.26|0
1635320770000|2021-10-27 07:46:10|6242.37|6242.37|6241.79|6241.79|6242.37|6242.37|6241.79|6241.79|0
1635320780000|2021-10-27 07:46:20|6242.3|6242.3|6242.3|6242.3|6242.3|6242.3|6242.3|6242.3|0
1635320790000|2021-10-27 07:46:30|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|0
1635320800000|2021-10-27 07:46:40|6242.8|6242.8|6243.38|6243.38|6243.38|6243.38|6242.8|6242.8|0
1635320810000|2021-10-27 07:46:50|6243.04|6243.04|6242.4|6242.4|6243.04|6243.04|6242.4|6242.4|0
1635320820000|2021-10-27 07:47:00|6242.45|6242.45|6245.34|6245.34|6245.34|6245.34|6242.45|6242.45|0
1635320840000|2021-10-27 07:47:20|6245.41|6245.41|6247.06|6247.06|6247.06|6247.06|6245.41|6245.41|0
1635320850000|2021-10-27 07:47:30|6245.72|6245.72|6244.14|6244.14|6245.72|6245.72|6243.93|6243.93|0
1635320860000|2021-10-27 07:47:40|6243.66|6243.66|6243.66|6243.66|6243.66|6243.66|6243.66|6243.66|0
1635320880000|2021-10-27 07:48:00|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|0
1635320890000|2021-10-27 07:48:10|6245.17|6245.17|6244.76|6244.76|6245.75|6245.75|6244.48|6244.48|0
1635320900000|2021-10-27 07:48:20|6245|6245|6245|6245|6245|6245|6245|6245|0
1635320910000|2021-10-27 07:48:30|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|0
1635320920000|2021-10-27 07:48:40|6244.5|6244.5|6244.68|6244.68|6244.97|6244.97|6244.4|6244.4|0
1635320930000|2021-10-27 07:48:50|6243.75|6243.75|6242.31|6242.31|6243.75|6243.75|6242.31|6242.31|0
1635320940000|2021-10-27 07:49:00|6241.19|6241.19|6240.37|6240.37|6241.19|6241.19|6240.03|6240.03|0
1635320950000|2021-10-27 07:49:10|6239.79|6239.79|6238.11|6238.11|6239.79|6239.79|6238.11|6238.11|0
1635320960000|2021-10-27 07:49:20|6238.03|6238.03|6237.38|6237.38|6238.03|6238.03|6237.38|6237.38|0
1635320970000|2021-10-27 07:49:30|6236.8|6236.8|6236.34|6236.34|6236.81|6236.81|6236.34|6236.34|0
1635320980000|2021-10-27 07:49:40|6236.12|6236.12|6235.65|6235.65|6236.12|6236.12|6235.65|6235.65|0
1635320990000|2021-10-27 07:49:50|6236.44|6236.44|6237.15|6237.15|6237.15|6237.15|6236.44|6236.44|0
1635321000000|2021-10-27 07:50:00|6237.37|6237.37|6235.43|6235.43|6237.66|6237.66|6235.43|6235.43|0
1635321010000|2021-10-27 07:50:10|6235.14|6235.14|6234.58|6234.58|6235.14|6235.14|6234.58|6234.58|0
1635321020000|2021-10-27 07:50:20|6234.36|6234.36|6234.35|6234.35|6234.36|6234.36|6234.35|6234.35|0
1635321030000|2021-10-27 07:50:30|6234.37|6234.37|6237.15|6237.15|6237.15|6237.15|6234.37|6234.37|0
1635321040000|2021-10-27 07:50:40|6237.86|6237.86|6238.58|6238.58|6238.58|6238.58|6237.86|6237.86|0
1635321050000|2021-10-27 07:50:50|6238.1|6238.1|6238.68|6238.68|6238.68|6238.68|6238.1|6238.1|0
1635321070000|2021-10-27 07:51:10|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|0
1635321080000|2021-10-27 07:51:20|6239.19|6239.19|6239.48|6239.48|6239.48|6239.48|6239.19|6239.19|0
1635321100000|2021-10-27 07:51:40|6238.85|6238.85|6238.85|6238.85|6238.85|6238.85|6238.85|6238.85|0
1635321110000|2021-10-27 07:51:50|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|0
1635321120000|2021-10-27 07:52:00|6238.62|6238.62|6238.33|6238.33|6238.62|6238.62|6238.33|6238.33|0
1635321130000|2021-10-27 07:52:10|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|0
1635321140000|2021-10-27 07:52:20|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|0
1635321160000|2021-10-27 07:52:40|6238.04|6238.04|6238.33|6238.33|6238.33|6238.33|6238.04|6238.04|0
1635321170000|2021-10-27 07:52:50|6238.62|6238.62|6238.38|6238.38|6238.62|6238.62|6238.38|6238.38|0
1635321180000|2021-10-27 07:53:00|6237.18|6237.18|6233.03|6233.03|6237.18|6237.18|6233.03|6233.03|0
1635321190000|2021-10-27 07:53:10|6233|6233|6235.31|6235.31|6235.39|6235.39|6233|6233|0
1635321200000|2021-10-27 07:53:20|6235.02|6235.02|6233.22|6233.22|6235.02|6235.02|6232.93|6232.93|0
1635321210000|2021-10-27 07:53:30|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|0
1635321220000|2021-10-27 07:53:40|6233.15|6233.15|6232.86|6232.86|6233.15|6233.15|6232.57|6232.57|0
1635321230000|2021-10-27 07:53:50|6233.1|6233.1|6233.67|6233.67|6233.67|6233.67|6233.1|6233.1|0
1635321250000|2021-10-27 07:54:10|6233.62|6233.62|6233.54|6233.54|6233.62|6233.62|6233.54|6233.54|0
1635321260000|2021-10-27 07:54:20|6233.76|6233.76|6233.14|6233.14|6234.39|6234.39|6233.14|6233.14|0
1635321270000|2021-10-27 07:54:30|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|0
1635321280000|2021-10-27 07:54:40|6233.09|6233.09|6233.38|6233.38|6233.38|6233.38|6233.09|6233.09|0
1635321290000|2021-10-27 07:54:50|6233.45|6233.45|6233.5|6233.5|6233.5|6233.5|6233.21|6233.21|0
1635321300000|2021-10-27 07:55:00|6233.21|6233.21|6233.45|6233.45|6233.45|6233.45|6233.21|6233.21|0
1635321310000|2021-10-27 07:55:10|6233.43|6233.43|6233.43|6233.43|6233.43|6233.43|6233.43|6233.43|0
1635321330000|2021-10-27 07:55:30|6234.01|6234.01|6235.81|6235.81|6235.81|6235.81|6234.01|6234.01|0
1635321340000|2021-10-27 07:55:40|6235.79|6235.79|6235.88|6235.88|6235.88|6235.88|6235.3|6235.3|0
1635321350000|2021-10-27 07:55:50|6236.17|6236.17|6235.48|6235.48|6236.17|6236.17|6235.48|6235.48|0
1635321360000|2021-10-27 07:56:00|6235.26|6235.26|6235.26|6235.26|6235.26|6235.26|6235.26|6235.26|0
1635321370000|2021-10-27 07:56:10|6233.68|6233.68|6232.38|6232.38|6233.97|6233.97|6232.38|6232.38|0
1635321380000|2021-10-27 07:56:20|6231.8|6231.8|6232.6|6232.6|6232.6|6232.6|6231.8|6231.8|0
1635321400000|2021-10-27 07:56:40|6233.03|6233.03|6234.08|6234.08|6234.08|6234.08|6233.03|6233.03|0
1635321410000|2021-10-27 07:56:50|6234.11|6234.11|6234.59|6234.59|6234.59|6234.59|6234.11|6234.11|0
1635321420000|2021-10-27 07:57:00|6236.27|6236.27|6236.86|6236.86|6236.91|6236.91|6236.27|6236.27|0
1635321430000|2021-10-27 07:57:10|6235.75|6235.75|6235.78|6235.78|6235.78|6235.78|6235.75|6235.75|0
1635321450000|2021-10-27 07:57:30|6236.36|6236.36|6238.3|6238.3|6238.3|6238.3|6236.36|6236.36|0
1635321460000|2021-10-27 07:57:40|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|0
1635321470000|2021-10-27 07:57:50|6238.8|6238.8|6240.59|6240.59|6240.59|6240.59|6238.8|6238.8|0
1635321480000|2021-10-27 07:58:00|6241.75|6241.75|6242.76|6242.76|6242.76|6242.76|6241.32|6241.32|0
1635321490000|2021-10-27 07:58:10|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|0
1635321500000|2021-10-27 07:58:20|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|0
1635321510000|2021-10-27 07:58:30|6244.43|6244.43|6244.01|6244.01|6244.43|6244.43|6244.01|6244.01|0
1635321520000|2021-10-27 07:58:40|6244.3|6244.3|6242.15|6242.15|6244.3|6244.3|6242.15|6242.15|0
1635321530000|2021-10-27 07:58:50|6241.86|6241.86|6240.59|6240.59|6241.86|6241.86|6240.57|6240.57|0
1635321540000|2021-10-27 07:59:00|6241.38|6241.38|6241.67|6241.67|6241.67|6241.67|6241.38|6241.38|0
1635321550000|2021-10-27 07:59:10|6243.1|6243.1|6243.41|6243.41|6243.41|6243.41|6242.14|6242.14|0
1635321560000|2021-10-27 07:59:20|6243.84|6243.84|6243.55|6243.55|6243.84|6243.84|6243.55|6243.55|0
1635321570000|2021-10-27 07:59:30|6243.77|6243.77|6243.77|6243.77|6243.77|6243.77|6243.77|6243.77|0
1635321580000|2021-10-27 07:59:40|6244.35|6244.35|6246.43|6246.43|6246.43|6246.43|6244.35|6244.35|0
1635321590000|2021-10-27 07:59:50|6246.22|6246.22|6246.5|6246.5|6246.5|6246.5|6246.22|6246.22|0
1635321600000|2021-10-27 08:00:00|6246.47|6246.47|6245.15|6245.15|6246.47|6246.47|6245.15|6245.15|0
1635321610000|2021-10-27 08:00:10|6243.71|6243.71|6243.42|6243.42|6243.71|6243.71|6243.42|6243.42|0
1635321620000|2021-10-27 08:00:20|6242.7|6242.7|6241.77|6241.77|6242.7|6242.7|6241.77|6241.77|0
1635321630000|2021-10-27 08:00:30|6241.74|6241.74|6242.06|6242.06|6242.06|6242.06|6241.05|6241.05|0
1635321640000|2021-10-27 08:00:40|6241.77|6241.77|6241.45|6241.45|6241.77|6241.77|6241.45|6241.45|0
1635321650000|2021-10-27 08:00:50|6241.48|6241.48|6241.48|6241.48|6241.48|6241.48|6241.48|6241.48|0
1635321660000|2021-10-27 08:01:00|6241.5|6241.5|6242.08|6242.08|6242.08|6242.08|6241.5|6241.5|0
1635321670000|2021-10-27 08:01:10|6242.37|6242.37|6242.37|6242.37|6242.37|6242.37|6242.37|6242.37|0
1635321690000|2021-10-27 08:01:30|6242.08|6242.08|6242.47|6242.47|6242.61|6242.61|6242.08|6242.08|0
1635321700000|2021-10-27 08:01:40|6241.8|6241.8|6240.74|6240.74|6241.8|6241.8|6240.74|6240.74|0
1635321710000|2021-10-27 08:01:50|6240.73|6240.73|6240.73|6240.73|6240.73|6240.73|6240.73|6240.73|0
1635321720000|2021-10-27 08:02:00|6240.95|6240.95|6240.95|6240.95|6240.95|6240.95|6240.95|6240.95|0
1635321730000|2021-10-27 08:02:10|6240.47|6240.47|6240.73|6240.73|6240.73|6240.73|6240.47|6240.47|0
1635321740000|2021-10-27 08:02:20|6240.49|6240.49|6240.49|6240.49|6241.07|6241.07|6240.49|6240.49|0
1635321760000|2021-10-27 08:02:40|6240.78|6240.78|6240.94|6240.94|6240.94|6240.94|6240.7|6240.7|0
1635321770000|2021-10-27 08:02:50|6240.44|6240.44|6240.2|6240.2|6240.44|6240.44|6240.2|6240.2|0
1635321780000|2021-10-27 08:03:00|6241.07|6241.07|6240.54|6240.54|6241.31|6241.31|6240.54|6240.54|0
1635321790000|2021-10-27 08:03:10|6240.32|6240.32|6239.27|6239.27|6240.32|6240.32|6239.27|6239.27|0
1635321810000|2021-10-27 08:03:30|6239.49|6239.49|6239.56|6239.56|6239.85|6239.85|6239.27|6239.27|0
1635321830000|2021-10-27 08:03:50|6238.91|6238.91|6238.91|6238.91|6238.91|6238.91|6238.91|6238.91|0
1635321840000|2021-10-27 08:04:00|6239.2|6239.2|6240.63|6240.63|6240.63|6240.63|6239.2|6239.2|0
1635321850000|2021-10-27 08:04:10|6240.05|6240.05|6239.52|6239.52|6240.05|6240.05|6239.52|6239.52|0
1635321860000|2021-10-27 08:04:20|6239.95|6239.95|6239.95|6239.95|6239.95|6239.95|6239.95|6239.95|0
1635321880000|2021-10-27 08:04:40|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|0
1635321890000|2021-10-27 08:04:50|6239.76|6239.76|6238.3|6238.3|6239.76|6239.76|6238.3|6238.3|0
1635321910000|2021-10-27 08:05:10|6237.73|6237.73|6237.27|6237.27|6237.73|6237.73|6237.27|6237.27|0
1635321920000|2021-10-27 08:05:20|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|0
1635321960000|2021-10-27 08:06:00|6236.83|6236.83|6236.57|6236.57|6237.74|6237.74|6236.04|6236.04|0
1635321970000|2021-10-27 08:06:10|6236.35|6236.35|6234.96|6234.96|6236.64|6236.64|6234.96|6234.96|0
1635321980000|2021-10-27 08:06:20|6234.74|6234.74|6234.47|6234.47|6234.98|6234.98|6234.47|6234.47|0
1635321990000|2021-10-27 08:06:30|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|0
1635322000000|2021-10-27 08:06:40|6234.05|6234.05|6233.83|6233.83|6234.05|6234.05|6233.83|6233.83|0
1635322010000|2021-10-27 08:06:50|6233.85|6233.85|6233.61|6233.61|6233.85|6233.85|6233.61|6233.61|0
1635322020000|2021-10-27 08:07:00|6233.39|6233.39|6232.79|6232.79|6233.39|6233.39|6232.79|6232.79|0
1635322030000|2021-10-27 08:07:10|6232.77|6232.77|6232.23|6232.23|6232.77|6232.77|6232.23|6232.23|0
1635322040000|2021-10-27 08:07:20|6232.95|6232.95|6234.41|6234.41|6234.48|6234.48|6232.95|6232.95|0
1635322050000|2021-10-27 08:07:30|6234.63|6234.63|6234.41|6234.41|6234.63|6234.63|6234.41|6234.41|0
1635322060000|2021-10-27 08:07:40|6234.44|6234.44|6233.46|6233.46|6234.44|6234.44|6233.46|6233.46|0
1635322070000|2021-10-27 08:07:50|6232.32|6232.32|6233.25|6233.25|6233.25|6233.25|6232.32|6232.32|0
1635322080000|2021-10-27 08:08:00|6233.54|6233.54|6233.06|6233.06|6233.83|6233.83|6233.06|6233.06|0
1635322090000|2021-10-27 08:08:10|6232.27|6232.27|6232.27|6232.27|6232.27|6232.27|6232.27|6232.27|0
1635322110000|2021-10-27 08:08:30|6232.22|6232.22|6232.22|6232.22|6232.22|6232.22|6232.22|6232.22|0
1635322120000|2021-10-27 08:08:40|6231.64|6231.64|6231.64|6231.64|6231.64|6231.64|6231.64|6231.64|0
1635322130000|2021-10-27 08:08:50|6231.42|6231.42|6231.4|6231.4|6231.42|6231.42|6231.4|6231.4|0
1635322140000|2021-10-27 08:09:00|6230.82|6230.82|6229|6229|6230.82|6230.82|6229|6229|0
1635322150000|2021-10-27 08:09:10|6228.86|6228.86|6228.32|6228.32|6228.9|6228.9|6228.32|6228.32|0
1635322160000|2021-10-27 08:09:20|6227.85|6227.85|6227.56|6227.56|6227.85|6227.85|6227.56|6227.56|0
1635322170000|2021-10-27 08:09:30|6227.5|6227.5|6228.24|6228.24|6228.24|6228.24|6227.04|6227.04|0
1635322180000|2021-10-27 08:09:40|6227.21|6227.21|6226.47|6226.47|6227.21|6227.21|6226.47|6226.47|0
1635322200000|2021-10-27 08:10:00|6226.7|6226.7|6225.55|6225.55|6226.7|6226.7|6225.55|6225.55|0
1635322210000|2021-10-27 08:10:10|6225.76|6225.76|6228.17|6228.17|6228.22|6228.22|6225.76|6225.76|0
1635322220000|2021-10-27 08:10:20|6227.88|6227.88|6225.81|6225.81|6227.88|6227.88|6225.51|6225.51|0
1635322230000|2021-10-27 08:10:30|6225.52|6225.52|6225.77|6225.77|6225.77|6225.77|6225.48|6225.48|0
1635322240000|2021-10-27 08:10:40|6224.69|6224.69|6224.69|6224.69|6224.69|6224.69|6224.69|6224.69|0
1635322250000|2021-10-27 08:10:50|6224.26|6224.26|6223.68|6223.68|6224.26|6224.26|6223.68|6223.68|0
1635322260000|2021-10-27 08:11:00|6223.7|6223.7|6222.71|6222.71|6223.7|6223.7|6222.61|6222.61|0
1635322270000|2021-10-27 08:11:10|6222.49|6222.49|6223.34|6223.34|6223.39|6223.39|6222.49|6222.49|0
1635322280000|2021-10-27 08:11:20|6222.77|6222.77|6220.93|6220.93|6222.77|6222.77|6220.93|6220.93|0
1635322290000|2021-10-27 08:11:30|6220.71|6220.71|6219.76|6219.76|6220.71|6220.71|6219.76|6219.76|0
1635322300000|2021-10-27 08:11:40|6220.23|6220.23|6219.36|6219.36|6220.23|6220.23|6219.36|6219.36|0
1635322310000|2021-10-27 08:11:50|6217.07|6217.07|6217.28|6217.28|6217.28|6217.28|6217.06|6217.06|0
1635322320000|2021-10-27 08:12:00|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|0
1635322330000|2021-10-27 08:12:10|6217.3|6217.3|6216.85|6216.85|6217.3|6217.3|6216.85|6216.85|0
1635322340000|2021-10-27 08:12:20|6216.63|6216.63|6216.63|6216.63|6216.63|6216.63|6216.63|6216.63|0
1635322350000|2021-10-27 08:12:30|6216.53|6216.53|6216.56|6216.56|6216.56|6216.56|6216.53|6216.53|0
1635322360000|2021-10-27 08:12:40|6216.85|6216.85|6217.19|6217.19|6217.26|6217.26|6216.85|6216.85|0
1635322370000|2021-10-27 08:12:50|6216.9|6216.9|6216.21|6216.21|6216.9|6216.9|6216.21|6216.21|0
1635322380000|2021-10-27 08:13:00|6215.92|6215.92|6215.02|6215.02|6215.92|6215.92|6214.49|6214.49|0
1635322390000|2021-10-27 08:13:10|6214.78|6214.78|6213.72|6213.72|6214.78|6214.78|6213.72|6213.72|0
1635322400000|2021-10-27 08:13:20|6212.53|6212.53|6209.61|6209.61|6212.53|6212.53|6209.13|6209.13|0
1635322410000|2021-10-27 08:13:30|6209.57|6209.57|6210.5|6210.5|6210.67|6210.67|6209.57|6209.57|0
1635322420000|2021-10-27 08:13:40|6209.54|6209.54|6210.21|6210.21|6210.21|6210.21|6209.54|6209.54|0
1635322430000|2021-10-27 08:13:50|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|0
1635322440000|2021-10-27 08:14:00|6210.21|6210.21|6212.03|6212.03|6212.03|6212.03|6210.21|6210.21|0
1635322450000|2021-10-27 08:14:10|6212.32|6212.32|6214.85|6214.85|6214.85|6214.85|6212.32|6212.32|0
1635322460000|2021-10-27 08:14:20|6215.33|6215.33|6217.24|6217.24|6217.24|6217.24|6215.33|6215.33|0
1635322470000|2021-10-27 08:14:30|6217.48|6217.48|6217.77|6217.77|6218.06|6218.06|6217.27|6217.27|0
1635322480000|2021-10-27 08:14:40|6216.89|6216.89|6215.82|6215.82|6216.89|6216.89|6215.78|6215.78|0
1635322490000|2021-10-27 08:14:50|6215.6|6215.6|6215.89|6215.89|6215.89|6215.89|6215.6|6215.6|0
1635322500000|2021-10-27 08:15:00|6215.66|6215.66|6215.66|6215.66|6215.66|6215.66|6215.66|6215.66|0
1635322510000|2021-10-27 08:15:10|6216.16|6216.16|6216.82|6216.82|6216.82|6216.82|6216.16|6216.16|0
1635322520000|2021-10-27 08:15:20|6217.11|6217.11|6219.14|6219.14|6220|6220|6217.11|6217.11|0
1635322530000|2021-10-27 08:15:30|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|0
1635322540000|2021-10-27 08:15:40|6219.21|6219.21|6220|6220|6220.99|6220.99|6219.21|6219.21|0
1635322550000|2021-10-27 08:15:50|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|6219.43|6219.43|0
1635322560000|2021-10-27 08:16:00|6220|6220|6220.74|6220.74|6220.74|6220.74|6220|6220|0
1635322570000|2021-10-27 08:16:10|6221.53|6221.53|6223.09|6223.09|6223.96|6223.96|6221.24|6221.24|0
1635322580000|2021-10-27 08:16:20|6222.8|6222.8|6220.79|6220.79|6222.8|6222.8|6220.79|6220.79|0
1635322590000|2021-10-27 08:16:30|6219.92|6219.92|6220.43|6220.43|6220.43|6220.43|6219.92|6219.92|0
1635322600000|2021-10-27 08:16:40|6220.19|6220.19|6219.3|6219.3|6220.19|6220.19|6219.3|6219.3|0
1635322610000|2021-10-27 08:16:50|6218.59|6218.59|6219.02|6219.02|6219.02|6219.02|6218.59|6218.59|0
1635322620000|2021-10-27 08:17:00|6219.3|6219.3|6219.25|6219.25|6219.3|6219.3|6219.25|6219.25|0
1635322630000|2021-10-27 08:17:10|6218.72|6218.72|6218.43|6218.43|6218.72|6218.72|6218.43|6218.43|0
1635322640000|2021-10-27 08:17:20|6218.14|6218.14|6218.19|6218.19|6218.19|6218.19|6218.14|6218.14|0
1635322650000|2021-10-27 08:17:30|6217.61|6217.61|6216.25|6216.25|6217.61|6217.61|6215.68|6215.68|0
1635322670000|2021-10-27 08:17:50|6216.47|6216.47|6216.47|6216.47|6216.47|6216.47|6216.47|6216.47|0
1635322680000|2021-10-27 08:18:00|6216.97|6216.97|6216.99|6216.99|6216.99|6216.99|6216.97|6216.97|0
1635322690000|2021-10-27 08:18:10|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|0
1635322710000|2021-10-27 08:18:30|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|0
1635322720000|2021-10-27 08:18:40|6218.95|6218.95|6218.69|6218.69|6219.27|6219.27|6218.69|6218.69|0
1635322730000|2021-10-27 08:18:50|6217.76|6217.76|6217.53|6217.53|6217.77|6217.77|6217.53|6217.53|0
1635322760000|2021-10-27 08:19:20|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|0
1635322770000|2021-10-27 08:19:30|6219.09|6219.09|6219.52|6219.52|6219.81|6219.81|6219.09|6219.09|0
1635322780000|2021-10-27 08:19:40|6219.23|6219.23|6218.52|6218.52|6219.23|6219.23|6218.52|6218.52|0
1635322790000|2021-10-27 08:19:50|6218.28|6218.28|6218.06|6218.06|6218.28|6218.28|6218.06|6218.06|0
1635322800000|2021-10-27 08:20:00|6218.35|6218.35|6217.48|6217.48|6218.57|6218.57|6217.2|6217.2|0
1635322810000|2021-10-27 08:20:10|6217.77|6217.77|6216.55|6216.55|6217.77|6217.77|6216.55|6216.55|0
1635322820000|2021-10-27 08:20:20|6216.33|6216.33|6215.57|6215.57|6216.33|6216.33|6215.28|6215.28|0
1635322830000|2021-10-27 08:20:30|6216.05|6216.05|6216.05|6216.05|6216.05|6216.05|6216.05|6216.05|0
1635322840000|2021-10-27 08:20:40|6215.59|6215.59|6215.59|6215.59|6215.59|6215.59|6215.59|6215.59|0
1635322850000|2021-10-27 08:20:50|6215.14|6215.14|6215.72|6215.72|6215.72|6215.72|6215.14|6215.14|0
1635322860000|2021-10-27 08:21:00|6215.93|6215.93|6216.15|6216.15|6216.15|6216.15|6215.93|6215.93|0
1635322870000|2021-10-27 08:21:10|6215.67|6215.67|6216.15|6216.15|6216.15|6216.15|6215.67|6215.67|0
1635322880000|2021-10-27 08:21:20|6216.44|6216.44|6216.72|6216.72|6216.72|6216.72|6216.44|6216.44|0
1635322890000|2021-10-27 08:21:30|6216.94|6216.94|6216.44|6216.44|6217.81|6217.81|6216.44|6216.44|0
1635322900000|2021-10-27 08:21:40|6216.22|6216.22|6215.64|6215.64|6216.22|6216.22|6215.64|6215.64|0
1635322910000|2021-10-27 08:21:50|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|0
1635322930000|2021-10-27 08:22:10|6215.47|6215.47|6215.32|6215.32|6215.61|6215.61|6215.1|6215.1|0
1635322940000|2021-10-27 08:22:20|6215.61|6215.61|6215.61|6215.61|6215.61|6215.61|6215.61|6215.61|0
1635322950000|2021-10-27 08:22:30|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|0
1635322970000|2021-10-27 08:22:50|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|0
1635322980000|2021-10-27 08:23:00|6215.31|6215.31|6215.31|6215.31|6215.31|6215.31|6215.31|6215.31|0
1635322990000|2021-10-27 08:23:10|6214.88|6214.88|6213.21|6213.21|6214.88|6214.88|6213.21|6213.21|0
1635323000000|2021-10-27 08:23:20|6213.78|6213.78|6214.45|6214.45|6214.45|6214.45|6213.78|6213.78|0
1635323010000|2021-10-27 08:23:30|6214.02|6214.02|6213.16|6213.16|6214.02|6214.02|6213.16|6213.16|0
1635323020000|2021-10-27 08:23:40|6213.13|6213.13|6211.92|6211.92|6213.13|6213.13|6211.7|6211.7|0
1635323030000|2021-10-27 08:23:50|6211.9|6211.9|6212.33|6212.33|6212.33|6212.33|6211.9|6211.9|0
1635323050000|2021-10-27 08:24:10|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|0
1635323070000|2021-10-27 08:24:30|6212.41|6212.41|6211.47|6211.47|6213.15|6213.15|6211.47|6211.47|0
1635323080000|2021-10-27 08:24:40|6211.44|6211.44|6210.77|6210.77|6211.44|6211.44|6210.77|6210.77|0
1635323090000|2021-10-27 08:24:50|6210.48|6210.48|6209.91|6209.91|6210.94|6210.94|6209.62|6209.62|0
1635323100000|2021-10-27 08:25:00|6210.2|6210.2|6209.83|6209.83|6210.2|6210.2|6209.04|6209.04|0
1635323110000|2021-10-27 08:25:10|6209.54|6209.54|6210.16|6210.16|6210.16|6210.16|6209.54|6209.54|0
1635323120000|2021-10-27 08:25:20|6209.87|6209.87|6208.79|6208.79|6210.11|6210.11|6208.79|6208.79|0
1635323130000|2021-10-27 08:25:30|6208.5|6208.5|6208.02|6208.02|6208.5|6208.5|6208.02|6208.02|0
1635323140000|2021-10-27 08:25:40|6207.78|6207.78|6209.22|6209.22|6209.22|6209.22|6207.49|6207.49|0
1635323150000|2021-10-27 08:25:50|6209.51|6209.51|6210.61|6210.61|6210.61|6210.61|6209.46|6209.46|0
1635323160000|2021-10-27 08:26:00|6210.03|6210.03|6208.57|6208.57|6210.03|6210.03|6208.57|6208.57|0
1635323170000|2021-10-27 08:26:10|6208.86|6208.86|6209.4|6209.4|6209.4|6209.4|6208.86|6208.86|0
1635323180000|2021-10-27 08:26:20|6209.11|6209.11|6209.15|6209.15|6209.15|6209.15|6209.11|6209.11|0
1635323190000|2021-10-27 08:26:30|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|0
1635323200000|2021-10-27 08:26:40|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|0
1635323210000|2021-10-27 08:26:50|6208.98|6208.98|6209.41|6209.41|6209.62|6209.62|6208.98|6208.98|0
1635323220000|2021-10-27 08:27:00|6209.12|6209.12|6209.05|6209.05|6209.12|6209.12|6208.47|6208.47|0
1635323230000|2021-10-27 08:27:10|6209.72|6209.72|6209.43|6209.43|6209.72|6209.72|6209.43|6209.43|0
1635323240000|2021-10-27 08:27:20|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|0
1635323250000|2021-10-27 08:27:30|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|0
1635323260000|2021-10-27 08:27:40|6208.12|6208.12|6210.35|6210.35|6210.35|6210.35|6208.12|6208.12|0
1635323280000|2021-10-27 08:28:00|6210.36|6210.36|6211.38|6211.38|6211.38|6211.38|6209.93|6209.93|0
1635323290000|2021-10-27 08:28:10|6211.85|6211.85|6211.28|6211.28|6211.85|6211.85|6211.28|6211.28|0
1635323300000|2021-10-27 08:28:20|6211.04|6211.04|6210.75|6210.75|6211.04|6211.04|6210.75|6210.75|0
1635323310000|2021-10-27 08:28:30|6210.32|6210.32|6211.04|6211.04|6211.47|6211.47|6210.32|6210.32|0
1635323330000|2021-10-27 08:28:50|6211.62|6211.62|6211.33|6211.33|6211.62|6211.62|6211.11|6211.11|0
1635323340000|2021-10-27 08:29:00|6211.31|6211.31|6211.3|6211.3|6211.31|6211.31|6211.3|6211.3|0
1635323360000|2021-10-27 08:29:20|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|0
1635323380000|2021-10-27 08:29:40|6210.79|6210.79|6210.25|6210.25|6210.79|6210.79|6210.25|6210.25|0
1635323390000|2021-10-27 08:29:50|6210.28|6210.28|6210.01|6210.01|6210.28|6210.28|6210.01|6210.01|0
1635323400000|2021-10-27 08:30:00|6209.29|6209.29|6209.44|6209.44|6209.44|6209.44|6208.08|6208.08|0
1635323410000|2021-10-27 08:30:10|6209.46|6209.46|6208.91|6208.91|6209.46|6209.46|6208.9|6208.9|0
1635323420000|2021-10-27 08:30:20|6208.89|6208.89|6206.18|6206.18|6208.91|6208.91|6206.18|6206.18|0
1635323430000|2021-10-27 08:30:30|6205.97|6205.97|6206.4|6206.4|6206.4|6206.4|6205.97|6205.97|0
1635323440000|2021-10-27 08:30:40|6207.26|6207.26|6207.28|6207.28|6207.28|6207.28|6207.26|6207.26|0
1635323450000|2021-10-27 08:30:50|6207.57|6207.57|6211.44|6211.44|6211.44|6211.44|6207.57|6207.57|0
1635323460000|2021-10-27 08:31:00|6210.57|6210.57|6210.44|6210.44|6211.15|6211.15|6210.44|6210.44|0
1635323480000|2021-10-27 08:31:20|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|0
1635323510000|2021-10-27 08:31:50|6211.16|6211.16|6213.52|6213.52|6213.76|6213.76|6211.16|6211.16|0
1635323520000|2021-10-27 08:32:00|6213.81|6213.81|6214.56|6214.56|6214.56|6214.56|6213.8|6213.8|0
1635323530000|2021-10-27 08:32:10|6215.04|6215.04|6216.57|6216.57|6216.57|6216.57|6215.04|6215.04|0
1635323550000|2021-10-27 08:32:30|6217.43|6217.43|6217.48|6217.48|6217.48|6217.48|6217|6217|0
1635323560000|2021-10-27 08:32:40|6218.35|6218.35|6219.49|6219.49|6219.49|6219.49|6218.35|6218.35|0
1635323570000|2021-10-27 08:32:50|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|0
1635323580000|2021-10-27 08:33:00|6219.11|6219.11|6219.62|6219.62|6219.62|6219.62|6218.9|6218.9|0
1635323590000|2021-10-27 08:33:10|6219.33|6219.33|6218.78|6218.78|6219.35|6219.35|6218.78|6218.78|0
1635323610000|2021-10-27 08:33:30|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|0
1635323620000|2021-10-27 08:33:40|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|0
1635323630000|2021-10-27 08:33:50|6217.55|6217.55|6215.57|6215.57|6217.55|6217.55|6215.57|6215.57|0
1635323640000|2021-10-27 08:34:00|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|0
1635323650000|2021-10-27 08:34:10|6214.42|6214.42|6214.16|6214.16|6214.42|6214.42|6213.94|6213.94|0
1635323660000|2021-10-27 08:34:20|6214.8|6214.8|6214.99|6214.99|6215.28|6215.28|6214.8|6214.8|0
1635323670000|2021-10-27 08:34:30|6214.7|6214.7|6213.02|6213.02|6214.7|6214.7|6213.02|6213.02|0
1635323680000|2021-10-27 08:34:40|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6211.95|6211.95|0
1635323690000|2021-10-27 08:34:50|6212.45|6212.45|6212.74|6212.74|6212.74|6212.74|6212.45|6212.45|0
1635323710000|2021-10-27 08:35:10|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|0
1635323730000|2021-10-27 08:35:30|6211.79|6211.79|6210.92|6210.92|6211.79|6211.79|6210.92|6210.92|0
1635323740000|2021-10-27 08:35:40|6210.71|6210.71|6210.71|6210.71|6210.71|6210.71|6210.71|6210.71|0
1635323750000|2021-10-27 08:35:50|6210.42|6210.42|6210.2|6210.2|6210.42|6210.42|6210.2|6210.2|0
1635323760000|2021-10-27 08:36:00|6209.77|6209.77|6209.71|6209.71|6209.77|6209.77|6209.71|6209.71|0
1635323770000|2021-10-27 08:36:10|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|0
1635323780000|2021-10-27 08:36:20|6210.43|6210.43|6209.95|6209.95|6210.43|6210.43|6209.95|6209.95|0
1635323800000|2021-10-27 08:36:40|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|0
1635323810000|2021-10-27 08:36:50|6209.69|6209.69|6209.69|6209.69|6209.69|6209.69|6209.69|6209.69|0
1635323820000|2021-10-27 08:37:00|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|0
1635323830000|2021-10-27 08:37:10|6210.41|6210.41|6210.62|6210.62|6210.62|6210.62|6210.41|6210.41|0
1635323840000|2021-10-27 08:37:20|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1635323850000|2021-10-27 08:37:30|6212.08|6212.08|6212.68|6212.68|6212.72|6212.72|6212.08|6212.08|0
1635323860000|2021-10-27 08:37:40|6214.12|6214.12|6214.41|6214.41|6214.41|6214.41|6214.12|6214.12|0
1635323880000|2021-10-27 08:38:00|6214.7|6214.7|6214.03|6214.03|6214.7|6214.7|6214.03|6214.03|0
1635323890000|2021-10-27 08:38:10|6214.27|6214.27|6215.27|6215.27|6215.27|6215.27|6214.27|6214.27|0
1635323900000|2021-10-27 08:38:20|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|0
1635323910000|2021-10-27 08:38:30|6215.32|6215.32|6214.8|6214.8|6215.32|6215.32|6214.8|6214.8|0
1635323920000|2021-10-27 08:38:40|6214.58|6214.58|6214.24|6214.24|6214.82|6214.82|6214.24|6214.24|0
1635323950000|2021-10-27 08:39:10|6214.19|6214.19|6214.5|6214.5|6214.5|6214.5|6214.14|6214.14|0
1635323960000|2021-10-27 08:39:20|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|0
1635323970000|2021-10-27 08:39:30|6213.65|6213.65|6213.96|6213.96|6213.96|6213.96|6213.65|6213.65|0
1635324000000|2021-10-27 08:40:00|6213.1|6213.1|6213.39|6213.39|6213.39|6213.39|6213.1|6213.1|0
1635324010000|2021-10-27 08:40:10|6213.82|6213.82|6212.86|6212.86|6213.82|6213.82|6212.86|6212.86|0
1635324020000|2021-10-27 08:40:20|6212.64|6212.64|6213.43|6213.43|6213.43|6213.43|6212.64|6212.64|0
1635324030000|2021-10-27 08:40:30|6213.72|6213.72|6213.43|6213.43|6213.72|6213.72|6213.43|6213.43|0
1635324040000|2021-10-27 08:40:40|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|0
1635324050000|2021-10-27 08:40:50|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|0
1635324060000|2021-10-27 08:41:00|6212.98|6212.98|6213.69|6213.69|6213.69|6213.69|6212.98|6212.98|0
1635324070000|2021-10-27 08:41:10|6213.77|6213.77|6215.69|6215.69|6216.13|6216.13|6213.77|6213.77|0
1635324080000|2021-10-27 08:41:20|6215.91|6215.91|6215.67|6215.67|6215.91|6215.91|6215.67|6215.67|0
1635324090000|2021-10-27 08:41:30|6215.38|6215.38|6215.67|6215.67|6215.67|6215.67|6215.38|6215.38|0
1635324100000|2021-10-27 08:41:40|6215.91|6215.91|6216.22|6216.22|6216.49|6216.49|6215.91|6215.91|0
1635324110000|2021-10-27 08:41:50|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|0
1635324120000|2021-10-27 08:42:00|6216.01|6216.01|6214.47|6214.47|6216.01|6216.01|6214.47|6214.47|0
1635324130000|2021-10-27 08:42:10|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1635324140000|2021-10-27 08:42:20|6214|6214|6212.85|6212.85|6214|6214|6212.85|6212.85|0
1635324150000|2021-10-27 08:42:30|6212.61|6212.61|6212.48|6212.48|6212.61|6212.61|6212.39|6212.39|0
1635324160000|2021-10-27 08:42:40|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|0
1635324170000|2021-10-27 08:42:50|6212.77|6212.77|6212.98|6212.98|6212.98|6212.98|6212.77|6212.77|0
1635324180000|2021-10-27 08:43:00|6213|6213|6213.05|6213.05|6213.05|6213.05|6213|6213|0
1635324190000|2021-10-27 08:43:10|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|0
1635324200000|2021-10-27 08:43:20|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|0
1635324210000|2021-10-27 08:43:30|6214.45|6214.45|6214.16|6214.16|6214.45|6214.45|6214.16|6214.16|0
1635324220000|2021-10-27 08:43:40|6213.73|6213.73|6213.73|6213.73|6213.94|6213.94|6213.73|6213.73|0
1635324230000|2021-10-27 08:43:50|6213.44|6213.44|6213.44|6213.44|6213.44|6213.44|6213.44|6213.44|0
1635324240000|2021-10-27 08:44:00|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|0
1635324250000|2021-10-27 08:44:10|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|0
1635324260000|2021-10-27 08:44:20|6215.88|6215.88|6216.53|6216.53|6216.53|6216.53|6215.3|6215.3|0
1635324270000|2021-10-27 08:44:30|6216.61|6216.61|6215.79|6215.79|6216.61|6216.61|6215.79|6215.79|0
1635324280000|2021-10-27 08:44:40|6215.81|6215.81|6215.57|6215.57|6215.81|6215.81|6215.57|6215.57|0
1635324300000|2021-10-27 08:45:00|6215.54|6215.54|6217.65|6217.65|6217.65|6217.65|6215.54|6215.54|0
1635324310000|2021-10-27 08:45:10|6217.07|6217.07|6216.13|6216.13|6217.07|6217.07|6216.13|6216.13|0
1635324330000|2021-10-27 08:45:30|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|0
1635324340000|2021-10-27 08:45:40|6215.42|6215.42|6213.72|6213.72|6215.42|6215.42|6213.72|6213.72|0
1635324350000|2021-10-27 08:45:50|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|0
1635324370000|2021-10-27 08:46:10|6213.43|6213.43|6212.85|6212.85|6213.43|6213.43|6212.85|6212.85|0
1635324380000|2021-10-27 08:46:20|6213.67|6213.67|6215.3|6215.3|6215.3|6215.3|6213.67|6213.67|0
1635324390000|2021-10-27 08:46:30|6215.58|6215.58|6215.15|6215.15|6215.8|6215.8|6215.15|6215.15|0
1635324400000|2021-10-27 08:46:40|6214.91|6214.91|6213.62|6213.62|6214.91|6214.91|6213.62|6213.62|0
1635324420000|2021-10-27 08:47:00|6213.4|6213.4|6213.62|6213.62|6213.62|6213.62|6213.4|6213.4|0
1635324430000|2021-10-27 08:47:10|6213.14|6213.14|6213.14|6213.14|6213.14|6213.14|6213.14|6213.14|0
1635324440000|2021-10-27 08:47:20|6213.36|6213.36|6213.31|6213.31|6213.52|6213.52|6212.99|6212.99|0
1635324450000|2021-10-27 08:47:30|6213.07|6213.07|6212.38|6212.38|6213.07|6213.07|6212.38|6212.38|0
1635324460000|2021-10-27 08:47:40|6212.16|6212.16|6211.9|6211.9|6212.16|6212.16|6211.9|6211.9|0
1635324470000|2021-10-27 08:47:50|6211.61|6211.61|6211.85|6211.85|6211.85|6211.85|6211.61|6211.61|0
1635324480000|2021-10-27 08:48:00|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|0
1635324490000|2021-10-27 08:48:10|6211.9|6211.9|6211.63|6211.63|6211.92|6211.92|6211.63|6211.63|0
1635324500000|2021-10-27 08:48:20|6211.35|6211.35|6210.64|6210.64|6211.35|6211.35|6210.64|6210.64|0
1635324510000|2021-10-27 08:48:30|6211.76|6211.76|6211.98|6211.98|6211.98|6211.98|6211.76|6211.76|0
1635324550000|2021-10-27 08:49:10|6211.55|6211.55|6211.07|6211.07|6211.55|6211.55|6211.07|6211.07|0
1635324560000|2021-10-27 08:49:20|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|0
1635324590000|2021-10-27 08:49:50|6210.44|6210.44|6210.44|6210.44|6210.44|6210.44|6210.44|6210.44|0
1635324600000|2021-10-27 08:50:00|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|0
1635324610000|2021-10-27 08:50:10|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|0
1635324620000|2021-10-27 08:50:20|6209.46|6209.46|6208.74|6208.74|6209.46|6209.46|6208.51|6208.51|0
1635324650000|2021-10-27 08:50:50|6209.32|6209.32|6209.32|6209.32|6209.32|6209.32|6209.32|6209.32|0
1635324670000|2021-10-27 08:51:10|6209.19|6209.19|6207.32|6207.32|6209.19|6209.19|6207.32|6207.32|0
1635324680000|2021-10-27 08:51:20|6207.3|6207.3|6206.88|6206.88|6207.78|6207.78|6206.66|6206.66|0
1635324700000|2021-10-27 08:51:40|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|0
1635324710000|2021-10-27 08:51:50|6205.77|6205.77|6205.25|6205.25|6205.77|6205.77|6205.25|6205.25|0
1635324720000|2021-10-27 08:52:00|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|0
1635324730000|2021-10-27 08:52:10|6204.1|6204.1|6203.88|6203.88|6204.1|6204.1|6203.88|6203.88|0
1635324740000|2021-10-27 08:52:20|6203.66|6203.66|6203.35|6203.35|6203.66|6203.66|6203.35|6203.35|0
1635324750000|2021-10-27 08:52:30|6203.57|6203.57|6203.57|6203.57|6203.57|6203.57|6203.57|6203.57|0
1635324760000|2021-10-27 08:52:40|6204.58|6204.58|6204.58|6204.58|6204.58|6204.58|6204.58|6204.58|0
1635324770000|2021-10-27 08:52:50|6205.29|6205.29|6204.71|6204.71|6205.29|6205.29|6204.71|6204.71|0
1635324780000|2021-10-27 08:53:00|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1635324790000|2021-10-27 08:53:10|6205.14|6205.14|6204.86|6204.86|6205.43|6205.43|6204.86|6204.86|0
1635324800000|2021-10-27 08:53:20|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|0
1635324810000|2021-10-27 08:53:30|6204.5|6204.5|6205.51|6205.51|6205.51|6205.51|6204.5|6204.5|0
1635324820000|2021-10-27 08:53:40|6206.51|6206.51|6206.8|6206.8|6206.8|6206.8|6206.51|6206.51|0
1635324830000|2021-10-27 08:53:50|6207.02|6207.02|6206.73|6206.73|6207.02|6207.02|6206.73|6206.73|0
1635324850000|2021-10-27 08:54:10|6208.35|6208.35|6208.14|6208.14|6208.35|6208.35|6208.14|6208.14|0
1635324890000|2021-10-27 08:54:50|6207.66|6207.66|6206.65|6206.65|6207.66|6207.66|6206.65|6206.65|0
1635324900000|2021-10-27 08:55:00|6206.36|6206.36|6206.36|6206.36|6206.36|6206.36|6206.36|6206.36|0
1635324910000|2021-10-27 08:55:10|6205.93|6205.93|6206.94|6206.94|6206.94|6206.94|6205.93|6205.93|0
1635324920000|2021-10-27 08:55:20|6207.23|6207.23|6207.44|6207.44|6207.44|6207.44|6207.23|6207.23|0
1635324930000|2021-10-27 08:55:30|6207.73|6207.73|6209.79|6209.79|6209.79|6209.79|6207.44|6207.44|0
1635324940000|2021-10-27 08:55:40|6210.08|6210.08|6210.11|6210.11|6210.11|6210.11|6210.08|6210.08|0
1635324950000|2021-10-27 08:55:50|6209.83|6209.83|6209.83|6209.83|6209.83|6209.83|6209.83|6209.83|0
1635324960000|2021-10-27 08:56:00|6209.84|6209.84|6208.98|6208.98|6209.84|6209.84|6208.98|6208.98|0
1635324970000|2021-10-27 08:56:10|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|0
1635324980000|2021-10-27 08:56:20|6208.16|6208.16|6207.35|6207.35|6208.16|6208.16|6207.35|6207.35|0
1635324990000|2021-10-27 08:56:30|6207.38|6207.38|6206.35|6206.35|6207.69|6207.69|6206.35|6206.35|0
1635325000000|2021-10-27 08:56:40|6206.64|6206.64|6207.08|6207.08|6207.12|6207.12|6206.64|6206.64|0
1635325010000|2021-10-27 08:56:50|6207.95|6207.95|6207.66|6207.66|6207.95|6207.95|6207.66|6207.66|0
1635325020000|2021-10-27 08:57:00|6207.42|6207.42|6206.61|6206.61|6207.42|6207.42|6206.61|6206.61|0
1635325030000|2021-10-27 08:57:10|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|0
1635325050000|2021-10-27 08:57:30|6206.61|6206.61|6206.82|6206.82|6206.82|6206.82|6206.61|6206.61|0
1635325060000|2021-10-27 08:57:40|6206.39|6206.39|6206.63|6206.63|6206.63|6206.63|6206.39|6206.39|0
1635325070000|2021-10-27 08:57:50|6206.84|6206.84|6206.84|6206.84|6206.84|6206.84|6206.84|6206.84|0
1635325080000|2021-10-27 08:58:00|6206.72|6206.72|6207.3|6207.3|6207.3|6207.3|6206.72|6206.72|0
1635325090000|2021-10-27 08:58:10|6207.54|6207.54|6208.4|6208.4|6208.4|6208.4|6207.54|6207.54|0
1635325110000|2021-10-27 08:58:30|6208.88|6208.88|6208.88|6208.88|6208.88|6208.88|6208.88|6208.88|0
1635325140000|2021-10-27 08:59:00|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|0
1635325150000|2021-10-27 08:59:10|6208.88|6208.88|6209.48|6209.48|6209.48|6209.48|6208.88|6208.88|0
1635325180000|2021-10-27 08:59:40|6208.57|6208.57|6209.02|6209.02|6209.02|6209.02|6208.36|6208.36|0
1635325190000|2021-10-27 08:59:50|6209.31|6209.31|6209.6|6209.6|6209.6|6209.6|6209.31|6209.31|0
1635325200000|2021-10-27 09:00:00|6210.75|6210.75|6208.76|6208.76|6210.75|6210.75|6208.76|6208.76|0
1635325210000|2021-10-27 09:00:10|6208.54|6208.54|6207.46|6207.46|6208.54|6208.54|6207.45|6207.45|0
1635325220000|2021-10-27 09:00:20|6207.7|6207.7|6207.7|6207.7|6207.7|6207.7|6207.7|6207.7|0
1635325230000|2021-10-27 09:00:30|6207.49|6207.49|6207.99|6207.99|6207.99|6207.99|6207.49|6207.49|0
1635325250000|2021-10-27 09:00:50|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|0
1635325260000|2021-10-27 09:01:00|6207.3|6207.3|6207.3|6207.3|6207.3|6207.3|6207.3|6207.3|0
1635325270000|2021-10-27 09:01:10|6207.73|6207.73|6207.73|6207.73|6207.73|6207.73|6207.73|6207.73|0
1635325280000|2021-10-27 09:01:20|6209.07|6209.07|6209.87|6209.87|6209.87|6209.87|6209.07|6209.07|0
1635325290000|2021-10-27 09:01:30|6210.15|6210.15|6210.17|6210.17|6210.17|6210.17|6210.15|6210.15|0
1635325300000|2021-10-27 09:01:40|6210.75|6210.75|6210.7|6210.7|6210.99|6210.99|6210.7|6210.7|0
1635325310000|2021-10-27 09:01:50|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|0
1635325320000|2021-10-27 09:02:00|6210.49|6210.49|6208.42|6208.42|6210.49|6210.49|6208.42|6208.42|0
1635325330000|2021-10-27 09:02:10|6208.21|6208.21|6207.47|6207.47|6208.21|6208.21|6207.47|6207.47|0
1635325340000|2021-10-27 09:02:20|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|0
1635325350000|2021-10-27 09:02:30|6207.04|6207.04|6206.24|6206.24|6207.04|6207.04|6206.24|6206.24|0
1635325360000|2021-10-27 09:02:40|6205.29|6205.29|6203.07|6203.07|6205.29|6205.29|6202.83|6202.83|0
1635325370000|2021-10-27 09:02:50|6202.59|6202.59|6202.38|6202.38|6202.59|6202.59|6202.38|6202.38|0
1635325380000|2021-10-27 09:03:00|6202.36|6202.36|6202.96|6202.96|6202.96|6202.96|6202.32|6202.32|0
1635325390000|2021-10-27 09:03:10|6203.54|6203.54|6203.54|6203.54|6204.05|6204.05|6203.33|6203.33|0
1635325400000|2021-10-27 09:03:20|6203.76|6203.76|6205.43|6205.43|6205.43|6205.43|6203.76|6203.76|0
1635325410000|2021-10-27 09:03:30|6206.62|6206.62|6207.7|6207.7|6207.7|6207.7|6206.62|6206.62|0
1635325420000|2021-10-27 09:03:40|6207.93|6207.93|6208.51|6208.51|6208.51|6208.51|6207.93|6207.93|0
1635325440000|2021-10-27 09:04:00|6208.94|6208.94|6208.51|6208.51|6208.94|6208.94|6208.51|6208.51|0
1635325450000|2021-10-27 09:04:10|6209.57|6209.57|6210.21|6210.21|6210.21|6210.21|6209.57|6209.57|0
1635325460000|2021-10-27 09:04:20|6209.78|6209.78|6209.57|6209.57|6210.21|6210.21|6209.57|6209.57|0
1635325480000|2021-10-27 09:04:40|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|0
1635325490000|2021-10-27 09:04:50|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|0
1635325500000|2021-10-27 09:05:00|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|0
1635325510000|2021-10-27 09:05:10|6208.37|6208.37|6208.37|6208.37|6208.61|6208.61|6208.37|6208.37|0
1635325520000|2021-10-27 09:05:20|6208.34|6208.34|6208.43|6208.43|6208.86|6208.86|6208.34|6208.34|0
1635325530000|2021-10-27 09:05:30|6207.37|6207.37|6206.8|6206.8|6207.37|6207.37|6206.8|6206.8|0
1635325540000|2021-10-27 09:05:40|6206.58|6206.58|6207.07|6207.07|6207.07|6207.07|6206.58|6206.58|0
1635325550000|2021-10-27 09:05:50|6207.06|6207.06|6205.89|6205.89|6207.06|6207.06|6204.77|6204.77|0
1635325560000|2021-10-27 09:06:00|6205.82|6205.82|6207.11|6207.11|6207.11|6207.11|6205.82|6205.82|0
1635325570000|2021-10-27 09:06:10|6207.4|6207.4|6207.51|6207.51|6207.83|6207.83|6207.4|6207.4|0
1635325580000|2021-10-27 09:06:20|6207.48|6207.48|6207.7|6207.7|6207.7|6207.7|6207.47|6207.47|0
1635325590000|2021-10-27 09:06:30|6207.64|6207.64|6207.65|6207.65|6208.17|6208.17|6207.44|6207.44|0
1635325600000|2021-10-27 09:06:40|6208.37|6208.37|6208.53|6208.53|6208.87|6208.87|6208.37|6208.37|0
1635325610000|2021-10-27 09:06:50|6208.24|6208.24|6208.03|6208.03|6208.24|6208.24|6208.03|6208.03|0
1635325620000|2021-10-27 09:07:00|6207.6|6207.6|6205.66|6205.66|6207.6|6207.6|6205.66|6205.66|0
1635325630000|2021-10-27 09:07:10|6205.95|6205.95|6207.62|6207.62|6207.62|6207.62|6205.95|6205.95|0
1635325640000|2021-10-27 09:07:20|6208.05|6208.05|6208.06|6208.06|6208.06|6208.06|6208.05|6208.05|0
1635325650000|2021-10-27 09:07:30|6208.64|6208.64|6209.36|6209.36|6209.36|6209.36|6208.64|6208.64|0
1635325660000|2021-10-27 09:07:40|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|0
1635325670000|2021-10-27 09:07:50|6210.58|6210.58|6209.79|6209.79|6210.8|6210.8|6209.79|6209.79|0
1635325680000|2021-10-27 09:08:00|6209.85|6209.85|6209.87|6209.87|6209.87|6209.87|6209.58|6209.58|0
1635325690000|2021-10-27 09:08:10|6209.95|6209.95|6210.04|6210.04|6210.04|6210.04|6209.95|6209.95|0
1635325700000|2021-10-27 09:08:20|6208.58|6208.58|6210.13|6210.13|6210.13|6210.13|6208.58|6208.58|0
1635325710000|2021-10-27 09:08:30|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|0
1635325720000|2021-10-27 09:08:40|6210.51|6210.51|6209.79|6209.79|6210.51|6210.51|6209.79|6209.79|0
1635325740000|2021-10-27 09:09:00|6208.17|6208.17|6207.05|6207.05|6208.17|6208.17|6207.05|6207.05|0
1635325750000|2021-10-27 09:09:10|6207.07|6207.07|6206.64|6206.64|6207.07|6207.07|6206.64|6206.64|0
1635325770000|2021-10-27 09:09:30|6206.62|6206.62|6205.67|6205.67|6206.62|6206.62|6205.67|6205.67|0
1635325780000|2021-10-27 09:09:40|6205.09|6205.09|6203.66|6203.66|6205.09|6205.09|6203.66|6203.66|0
1635325790000|2021-10-27 09:09:50|6203.08|6203.08|6201.98|6201.98|6203.08|6203.08|6201.27|6201.27|0
1635325800000|2021-10-27 09:10:00|6200.93|6200.93|6200.98|6200.98|6200.98|6200.98|6200.45|6200.45|0
1635325810000|2021-10-27 09:10:10|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|0
1635325820000|2021-10-27 09:10:20|6201.83|6201.83|6201.54|6201.54|6201.83|6201.83|6201.54|6201.54|0
1635325830000|2021-10-27 09:10:30|6201.09|6201.09|6201.53|6201.53|6201.53|6201.53|6201.09|6201.09|0
1635325840000|2021-10-27 09:10:40|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|0
1635325850000|2021-10-27 09:10:50|6201.48|6201.48|6201.38|6201.38|6201.48|6201.48|6201.38|6201.38|0
1635325860000|2021-10-27 09:11:00|6201.96|6201.96|6202.25|6202.25|6202.25|6202.25|6201.96|6201.96|0
1635325880000|2021-10-27 09:11:20|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1635325890000|2021-10-27 09:11:30|6202.47|6202.47|6202.51|6202.51|6202.51|6202.51|6202.47|6202.47|0
1635325900000|2021-10-27 09:11:40|6202.7|6202.7|6202.27|6202.27|6202.7|6202.7|6202.27|6202.27|0
1635325910000|2021-10-27 09:11:50|6201.58|6201.58|6200.77|6200.77|6201.58|6201.58|6200.77|6200.77|0
1635325920000|2021-10-27 09:12:00|6200.75|6200.75|6202.3|6202.3|6202.38|6202.38|6200.75|6200.75|0
1635325930000|2021-10-27 09:12:10|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|0
1635325940000|2021-10-27 09:12:20|6201.72|6201.72|6201.72|6201.72|6201.72|6201.72|6201.72|6201.72|0
1635325950000|2021-10-27 09:12:30|6201.5|6201.5|6200.52|6200.52|6201.5|6201.5|6200.52|6200.52|0
1635325960000|2021-10-27 09:12:40|6200.95|6200.95|6200.52|6200.52|6200.95|6200.95|6200.52|6200.52|0
1635325980000|2021-10-27 09:13:00|6200.23|6200.23|6200.28|6200.28|6200.28|6200.28|6200.23|6200.23|0
1635325990000|2021-10-27 09:13:10|6200.27|6200.27|6199.52|6199.52|6200.27|6200.27|6198.94|6198.94|0
1635326000000|2021-10-27 09:13:20|6199.95|6199.95|6199.52|6199.52|6199.95|6199.95|6199.52|6199.52|0
1635326010000|2021-10-27 09:13:30|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|0
1635326030000|2021-10-27 09:13:50|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|0
1635326040000|2021-10-27 09:14:00|6198.72|6198.72|6198.72|6198.72|6198.72|6198.72|6198.72|6198.72|0
1635326050000|2021-10-27 09:14:10|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|0
1635326080000|2021-10-27 09:14:40|6198.24|6198.24|6200.06|6200.06|6200.06|6200.06|6198.24|6198.24|0
1635326090000|2021-10-27 09:14:50|6200.35|6200.35|6200.21|6200.21|6200.64|6200.64|6200.21|6200.21|0
1635326110000|2021-10-27 09:15:10|6199.11|6199.11|6199.68|6199.68|6199.97|6199.97|6199.11|6199.11|0
1635326120000|2021-10-27 09:15:20|6199.67|6199.67|6199.38|6199.38|6199.67|6199.67|6199.38|6199.38|0
1635326130000|2021-10-27 09:15:30|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|0
1635326140000|2021-10-27 09:15:40|6197.8|6197.8|6197.73|6197.73|6198.02|6198.02|6197.73|6197.73|0
1635326150000|2021-10-27 09:15:50|6198.02|6198.02|6198.23|6198.23|6198.23|6198.23|6198.02|6198.02|0
1635326170000|2021-10-27 09:16:10|6198.31|6198.31|6198.29|6198.29|6198.31|6198.31|6198.29|6198.29|0
1635326180000|2021-10-27 09:16:20|6198.26|6198.26|6197.63|6197.63|6198.26|6198.26|6197.59|6197.59|0
1635326190000|2021-10-27 09:16:30|6197.7|6197.7|6198.27|6198.27|6198.27|6198.27|6197.7|6197.7|0
1635326200000|2021-10-27 09:16:40|6198.56|6198.56|6198.35|6198.35|6198.56|6198.56|6198.35|6198.35|0
1635326210000|2021-10-27 09:16:50|6198.32|6198.32|6198.32|6198.32|6198.32|6198.32|6198.32|6198.32|0
1635326220000|2021-10-27 09:17:00|6197.84|6197.84|6197.26|6197.26|6197.84|6197.84|6197.26|6197.26|0
1635326230000|2021-10-27 09:17:10|6197.03|6197.03|6196.07|6196.07|6197.03|6197.03|6196.07|6196.07|0
1635326240000|2021-10-27 09:17:20|6195.49|6195.49|6195.49|6195.49|6195.49|6195.49|6195.49|6195.49|0
1635326250000|2021-10-27 09:17:30|6195.92|6195.92|6195.63|6195.63|6195.92|6195.92|6195.05|6195.05|0
1635326260000|2021-10-27 09:17:40|6194.77|6194.77|6193.94|6193.94|6194.77|6194.77|6193.36|6193.36|0
1635326270000|2021-10-27 09:17:50|6193.29|6193.29|6193.69|6193.69|6193.69|6193.69|6193.26|6193.26|0
1635326290000|2021-10-27 09:18:10|6193.48|6193.48|6192.42|6192.42|6193.48|6193.48|6192.42|6192.42|0
1635326300000|2021-10-27 09:18:20|6192.18|6192.18|6191.01|6191.01|6192.18|6192.18|6191.01|6191.01|0
1635326310000|2021-10-27 09:18:30|6190.99|6190.99|6189.89|6189.89|6190.99|6190.99|6189.89|6189.89|0
1635326320000|2021-10-27 09:18:40|6190.18|6190.18|6190.07|6190.07|6190.58|6190.58|6189.94|6189.94|0
1635326330000|2021-10-27 09:18:50|6190.93|6190.93|6192.66|6192.66|6192.66|6192.66|6190.93|6190.93|0
1635326340000|2021-10-27 09:19:00|6192.01|6192.01|6191.96|6191.96|6192.01|6192.01|6191.2|6191.2|0
1635326350000|2021-10-27 09:19:10|6191.72|6191.72|6191.4|6191.4|6191.72|6191.72|6191.29|6191.29|0
1635326360000|2021-10-27 09:19:20|6190.82|6190.82|6189.72|6189.72|6190.82|6190.82|6189.72|6189.72|0
1635326370000|2021-10-27 09:19:30|6188.77|6188.77|6188.34|6188.34|6188.77|6188.77|6188.34|6188.34|0
1635326390000|2021-10-27 09:19:50|6188.3|6188.3|6188.34|6188.34|6188.34|6188.34|6188.3|6188.3|0
1635326400000|2021-10-27 09:20:00|6188.55|6188.55|6190.28|6190.28|6190.28|6190.28|6188.55|6188.55|0
1635326420000|2021-10-27 09:20:20|6189.63|6189.63|6187.97|6187.97|6189.63|6189.63|6187.97|6187.97|0
1635326430000|2021-10-27 09:20:30|6185.73|6185.73|6182.46|6182.46|6185.73|6185.73|6182.46|6182.46|0
1635326440000|2021-10-27 09:20:40|6181.81|6181.81|6181.29|6181.29|6182.03|6182.03|6180.82|6180.82|0
1635326450000|2021-10-27 09:20:50|6182.01|6182.01|6182|6182|6182.01|6182.01|6182|6182|0
1635326460000|2021-10-27 09:21:00|6180.57|6180.57|6181.09|6181.09|6181.09|6181.09|6179.92|6179.92|0
1635326470000|2021-10-27 09:21:10|6180.85|6180.85|6180.5|6180.5|6180.85|6180.85|6180.27|6180.27|0
1635326480000|2021-10-27 09:21:20|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|0
1635326490000|2021-10-27 09:21:30|6179.62|6179.62|6181.16|6181.16|6181.16|6181.16|6179.62|6179.62|0
1635326500000|2021-10-27 09:21:40|6181.88|6181.88|6182.26|6182.26|6182.38|6182.38|6181.88|6181.88|0
1635326520000|2021-10-27 09:22:00|6182.55|6182.55|6182.55|6182.55|6182.55|6182.55|6182.55|6182.55|0
1635326530000|2021-10-27 09:22:10|6181.97|6181.97|6181.25|6181.25|6181.97|6181.97|6181.25|6181.25|0
1635326540000|2021-10-27 09:22:20|6181.29|6181.29|6181.83|6181.83|6181.93|6181.93|6181.29|6181.29|0
1635326550000|2021-10-27 09:22:30|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|0
1635326560000|2021-10-27 09:22:40|6180.96|6180.96|6180.83|6180.83|6180.96|6180.96|6180.75|6180.75|0
1635326570000|2021-10-27 09:22:50|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|0
1635326600000|2021-10-27 09:23:20|6181.3|6181.3|6180.8|6180.8|6181.3|6181.3|6180.8|6180.8|0
1635326610000|2021-10-27 09:23:30|6181.01|6181.01|6181.28|6181.28|6181.28|6181.28|6181.01|6181.01|0
1635326620000|2021-10-27 09:23:40|6181.57|6181.57|6182.07|6182.07|6182.07|6182.07|6181.57|6181.57|0
1635326640000|2021-10-27 09:24:00|6181.64|6181.64|6182.36|6182.36|6182.36|6182.36|6181.64|6181.64|0
1635326650000|2021-10-27 09:24:10|6182.94|6182.94|6182.14|6182.14|6183.01|6183.01|6182.12|6182.12|0
1635326680000|2021-10-27 09:24:40|6182.57|6182.57|6182.57|6182.57|6182.57|6182.57|6182.57|6182.57|0
1635326690000|2021-10-27 09:24:50|6183.29|6183.29|6181.25|6181.25|6183.29|6183.29|6181.25|6181.25|0
1635326700000|2021-10-27 09:25:00|6181.02|6181.02|6180.8|6180.8|6181.02|6181.02|6180.73|6180.73|0
1635326710000|2021-10-27 09:25:10|6181.51|6181.51|6181.54|6181.54|6181.75|6181.75|6181.51|6181.51|0
1635326720000|2021-10-27 09:25:20|6180.82|6180.82|6180.58|6180.58|6181.8|6181.8|6180.58|6180.58|0
1635326730000|2021-10-27 09:25:30|6180.3|6180.3|6179.72|6179.72|6180.3|6180.3|6179.72|6179.72|0
1635326740000|2021-10-27 09:25:40|6180.22|6180.22|6181.06|6181.06|6181.06|6181.06|6179.93|6179.93|0
1635326750000|2021-10-27 09:25:50|6180.41|6180.41|6180.67|6180.67|6180.67|6180.67|6180.19|6180.19|0
1635326760000|2021-10-27 09:26:00|6180.89|6180.89|6180.36|6180.36|6180.89|6180.89|6180.36|6180.36|0
1635326780000|2021-10-27 09:26:20|6179.86|6179.86|6180.09|6180.09|6180.14|6180.14|6179.86|6179.86|0
1635326790000|2021-10-27 09:26:30|6180.04|6180.04|6180.04|6180.04|6180.04|6180.04|6180.04|6180.04|0
1635326800000|2021-10-27 09:26:40|6179.83|6179.83|6180.41|6180.41|6180.41|6180.41|6179.83|6179.83|0
1635326810000|2021-10-27 09:26:50|6179.83|6179.83|6180.35|6180.35|6180.35|6180.35|6179.83|6179.83|0
1635326820000|2021-10-27 09:27:00|6180.82|6180.82|6180.58|6180.58|6181.49|6181.49|6180.58|6180.58|0
1635326840000|2021-10-27 09:27:20|6180.3|6180.3|6179.85|6179.85|6180.3|6180.3|6179.85|6179.85|0
1635326850000|2021-10-27 09:27:30|6179.16|6179.16|6178.41|6178.41|6179.39|6179.39|6178.41|6178.41|0
1635326860000|2021-10-27 09:27:40|6178.63|6178.63|6179.21|6179.21|6179.21|6179.21|6178.63|6178.63|0
1635326870000|2021-10-27 09:27:50|6179.47|6179.47|6179.25|6179.25|6179.47|6179.47|6179.25|6179.25|0
1635326880000|2021-10-27 09:28:00|6179.68|6179.68|6179.68|6179.68|6179.68|6179.68|6179.68|6179.68|0
1635326900000|2021-10-27 09:28:20|6179.39|6179.39|6179.9|6179.9|6180.11|6180.11|6179.39|6179.39|0
1635326910000|2021-10-27 09:28:30|6181.05|6181.05|6181.26|6181.26|6181.26|6181.26|6181.05|6181.05|0
1635326920000|2021-10-27 09:28:40|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|0
1635326930000|2021-10-27 09:28:50|6181.19|6181.19|6180.54|6180.54|6181.19|6181.19|6180.54|6180.54|0
1635326940000|2021-10-27 09:29:00|6180.76|6180.76|6181.55|6181.55|6181.55|6181.55|6180.54|6180.54|0
1635326950000|2021-10-27 09:29:10|6180.62|6180.62|6182.02|6182.02|6182.02|6182.02|6180.4|6180.4|0
1635326960000|2021-10-27 09:29:20|6181.36|6181.36|6182.15|6182.15|6182.15|6182.15|6181.36|6181.36|0
1635326970000|2021-10-27 09:29:30|6182.39|6182.39|6182.39|6182.39|6182.39|6182.39|6182.39|6182.39|0
1635326980000|2021-10-27 09:29:40|6182.41|6182.41|6182.41|6182.41|6182.41|6182.41|6182.41|6182.41|0
1635327000000|2021-10-27 09:30:00|6181.83|6181.83|6179.55|6179.55|6181.83|6181.83|6179.26|6179.26|0
1635327010000|2021-10-27 09:30:10|6178.84|6178.84|6179.27|6179.27|6179.27|6179.27|6178.84|6178.84|0
1635327020000|2021-10-27 09:30:20|6178.76|6178.76|6178.53|6178.53|6178.76|6178.76|6178.24|6178.24|0
1635327030000|2021-10-27 09:30:30|6178.31|6178.31|6177.33|6177.33|6178.31|6178.31|6177.33|6177.33|0
1635327050000|2021-10-27 09:30:50|6177.04|6177.04|6177.5|6177.5|6177.5|6177.5|6176.75|6176.75|0
1635327060000|2021-10-27 09:31:00|6177.55|6177.55|6177.47|6177.47|6177.55|6177.55|6177.47|6177.47|0
1635327080000|2021-10-27 09:31:20|6177.4|6177.4|6177.89|6177.89|6177.89|6177.89|6177.4|6177.4|0
1635327090000|2021-10-27 09:31:30|6177.91|6177.91|6178.81|6178.81|6178.81|6178.81|6177.91|6177.91|0
1635327100000|2021-10-27 09:31:40|6178.6|6178.6|6180.3|6180.3|6180.3|6180.3|6178.6|6178.6|0
1635327110000|2021-10-27 09:31:50|6180.54|6180.54|6180.54|6180.54|6180.54|6180.54|6180.54|6180.54|0
1635327120000|2021-10-27 09:32:00|6180.25|6180.25|6179.49|6179.49|6180.25|6180.25|6179.49|6179.49|0
1635327130000|2021-10-27 09:32:10|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|0
1635327140000|2021-10-27 09:32:20|6178.84|6178.84|6179.27|6179.27|6179.27|6179.27|6178.84|6178.84|0
1635327170000|2021-10-27 09:32:50|6179.03|6179.03|6178.99|6178.99|6179.03|6179.03|6178.99|6178.99|0
1635327180000|2021-10-27 09:33:00|6179.64|6179.64|6179.64|6179.64|6179.64|6179.64|6179.64|6179.64|0
1635327190000|2021-10-27 09:33:10|6181.44|6181.44|6181.01|6181.01|6181.65|6181.65|6181.01|6181.01|0
1635327210000|2021-10-27 09:33:30|6180.95|6180.95|6180.83|6180.83|6180.95|6180.95|6180.47|6180.47|0
1635327220000|2021-10-27 09:33:40|6180.81|6180.81|6180.62|6180.62|6180.81|6180.81|6180.33|6180.33|0
1635327230000|2021-10-27 09:33:50|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|0
1635327240000|2021-10-27 09:34:00|6180.38|6180.38|6180.38|6180.38|6180.38|6180.38|6180.38|6180.38|0
1635327260000|2021-10-27 09:34:20|6181.03|6181.03|6181.03|6181.03|6181.03|6181.03|6181.03|6181.03|0
1635327270000|2021-10-27 09:34:30|6180.74|6180.74|6180.13|6180.13|6180.74|6180.74|6180.13|6180.13|0
1635327280000|2021-10-27 09:34:40|6180.42|6180.42|6180.42|6180.42|6180.42|6180.42|6180.42|6180.42|0
1635327290000|2021-10-27 09:34:50|6180.13|6180.13|6180.13|6180.13|6180.13|6180.13|6180.13|6180.13|0
1635327300000|2021-10-27 09:35:00|6180.78|6180.78|6180.78|6180.78|6180.78|6180.78|6180.78|6180.78|0
1635327310000|2021-10-27 09:35:10|6180.99|6180.99|6179.56|6179.56|6180.99|6180.99|6179.56|6179.56|0
1635327320000|2021-10-27 09:35:20|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|0
1635327340000|2021-10-27 09:35:40|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|0
1635327350000|2021-10-27 09:35:50|6179.18|6179.18|6180.47|6180.47|6180.47|6180.47|6178.6|6178.6|0
1635327360000|2021-10-27 09:36:00|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|0
1635327380000|2021-10-27 09:36:20|6181.05|6181.05|6181.48|6181.48|6181.48|6181.48|6181.05|6181.05|0
1635327390000|2021-10-27 09:36:30|6182.13|6182.13|6181.7|6181.7|6182.13|6182.13|6181.7|6181.7|0
1635327400000|2021-10-27 09:36:40|6181.91|6181.91|6181.97|6181.97|6181.97|6181.97|6181.91|6181.91|0
1635327410000|2021-10-27 09:36:50|6182|6182|6186.27|6186.27|6186.27|6186.27|6182|6182|0
1635327420000|2021-10-27 09:37:00|6186.56|6186.56|6186.85|6186.85|6186.85|6186.85|6186.56|6186.56|0
1635327430000|2021-10-27 09:37:10|6187.71|6187.71|6189.3|6189.3|6189.59|6189.59|6187.71|6187.71|0
1635327440000|2021-10-27 09:37:20|6188.87|6188.87|6188.87|6188.87|6188.87|6188.87|6188.87|6188.87|0
1635327450000|2021-10-27 09:37:30|6188.63|6188.63|6187.62|6187.62|6188.63|6188.63|6187.62|6187.62|0
1635327460000|2021-10-27 09:37:40|6187.33|6187.33|6186.75|6186.75|6187.33|6187.33|6186.75|6186.75|0
1635327470000|2021-10-27 09:37:50|6186.18|6186.18|6184.69|6184.69|6186.18|6186.18|6184.69|6184.69|0
1635327480000|2021-10-27 09:38:00|6184.28|6184.28|6183.11|6183.11|6184.28|6184.28|6183.11|6183.11|0
1635327490000|2021-10-27 09:38:10|6183.32|6183.32|6183.67|6183.67|6183.67|6183.67|6183.32|6183.32|0
1635327500000|2021-10-27 09:38:20|6183.38|6183.38|6182.21|6182.21|6183.38|6183.38|6182.21|6182.21|0
1635327510000|2021-10-27 09:38:30|6181.92|6181.92|6181.92|6181.92|6181.92|6181.92|6181.92|6181.92|0
1635327520000|2021-10-27 09:38:40|6181.49|6181.49|6181.49|6181.49|6181.73|6181.73|6181.49|6181.49|0
1635327560000|2021-10-27 09:39:20|6181.71|6181.71|6183.37|6183.37|6183.66|6183.66|6181.71|6181.71|0
1635327600000|2021-10-27 09:40:00|6182.45|6182.45|6182.24|6182.24|6182.74|6182.74|6182.24|6182.24|0
1635327620000|2021-10-27 09:40:20|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|0
1635327630000|2021-10-27 09:40:30|6182.17|6182.17|6182.38|6182.38|6182.38|6182.38|6182.17|6182.17|0
1635327640000|2021-10-27 09:40:40|6182.09|6182.09|6182.09|6182.09|6182.09|6182.09|6182.09|6182.09|0
1635327650000|2021-10-27 09:40:50|6182.67|6182.67|6182.89|6182.89|6182.89|6182.89|6182.67|6182.67|0
1635327660000|2021-10-27 09:41:00|6182.6|6182.6|6183.25|6183.25|6183.25|6183.25|6182.6|6182.6|0
1635327690000|2021-10-27 09:41:30|6183.02|6183.02|6182.05|6182.05|6183.02|6183.02|6182.03|6182.03|0
1635327700000|2021-10-27 09:41:40|6182.63|6182.63|6183.34|6183.34|6184.45|6184.45|6182.63|6182.63|0
1635327710000|2021-10-27 09:41:50|6184.46|6184.46|6184.29|6184.29|6184.46|6184.46|6184.24|6184.24|0
1635327720000|2021-10-27 09:42:00|6184.27|6184.27|6184.03|6184.03|6184.27|6184.27|6184.03|6184.03|0
1635327730000|2021-10-27 09:42:10|6185.59|6185.59|6187.5|6187.5|6187.5|6187.5|6185.59|6185.59|0
1635327740000|2021-10-27 09:42:20|6186.93|6186.93|6185.75|6185.75|6186.93|6186.93|6185.75|6185.75|0
1635327750000|2021-10-27 09:42:30|6185.97|6185.97|6187.26|6187.26|6187.26|6187.26|6185.97|6185.97|0
1635327770000|2021-10-27 09:42:50|6188.21|6188.21|6188.5|6188.5|6188.5|6188.5|6188.21|6188.21|0
1635327780000|2021-10-27 09:43:00|6188.45|6188.45|6191.52|6191.52|6191.52|6191.52|6188.45|6188.45|0
1635327790000|2021-10-27 09:43:10|6191.76|6191.76|6193.1|6193.1|6193.1|6193.1|6191.76|6191.76|0
1635327800000|2021-10-27 09:43:20|6193.34|6193.34|6194.17|6194.17|6194.4|6194.4|6193.34|6193.34|0
1635327810000|2021-10-27 09:43:30|6195.03|6195.03|6196.19|6196.19|6196.19|6196.19|6195.03|6195.03|0
1635327820000|2021-10-27 09:43:40|6196.17|6196.17|6196.65|6196.65|6196.65|6196.65|6196.17|6196.17|0
1635327830000|2021-10-27 09:43:50|6196.17|6196.17|6197.36|6197.36|6197.36|6197.36|6195.5|6195.5|0
1635327840000|2021-10-27 09:44:00|6196.91|6196.91|6196|6196|6196.91|6196.91|6196|6196|0
1635327850000|2021-10-27 09:44:10|6195.65|6195.65|6196.7|6196.7|6196.7|6196.7|6195.65|6195.65|0
1635327860000|2021-10-27 09:44:20|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|0
1635327870000|2021-10-27 09:44:30|6196.01|6196.01|6195.22|6195.22|6196.01|6196.01|6195.01|6195.01|0
1635327900000|2021-10-27 09:45:00|6195.23|6195.23|6193.49|6193.49|6195.23|6195.23|6193.44|6193.44|0
1635327910000|2021-10-27 09:45:10|6193.7|6193.7|6193.7|6193.7|6193.7|6193.7|6193.7|6193.7|0
1635327920000|2021-10-27 09:45:20|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|0
1635327930000|2021-10-27 09:45:30|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|0
1635327950000|2021-10-27 09:45:50|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|0
1635327960000|2021-10-27 09:46:00|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|0
1635327970000|2021-10-27 09:46:10|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|0
1635327990000|2021-10-27 09:46:30|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|0
1635328000000|2021-10-27 09:46:40|6193.13|6193.13|6193.84|6193.84|6193.84|6193.84|6193.13|6193.13|0
1635328010000|2021-10-27 09:46:50|6194.13|6194.13|6193.92|6193.92|6194.35|6194.35|6193.92|6193.92|0
1635328030000|2021-10-27 09:47:10|6194.16|6194.16|6195.91|6195.91|6195.91|6195.91|6194.16|6194.16|0
1635328040000|2021-10-27 09:47:20|6196.15|6196.15|6195.35|6195.35|6196.15|6196.15|6195.35|6195.35|0
1635328050000|2021-10-27 09:47:30|6195.14|6195.14|6194.56|6194.56|6195.14|6195.14|6194.56|6194.56|0
1635328060000|2021-10-27 09:47:40|6193.41|6193.41|6192.29|6192.29|6193.41|6193.41|6192.29|6192.29|0
1635328070000|2021-10-27 09:47:50|6191.72|6191.72|6191.79|6191.79|6191.79|6191.79|6191.5|6191.5|0
1635328080000|2021-10-27 09:48:00|6192.22|6192.22|6192.22|6192.22|6192.22|6192.22|6192.22|6192.22|0
1635328090000|2021-10-27 09:48:10|6191.93|6191.93|6191.96|6191.96|6191.96|6191.96|6191.93|6191.93|0
1635328100000|2021-10-27 09:48:20|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|0
1635328110000|2021-10-27 09:48:30|6191.49|6191.49|6191.27|6191.27|6191.49|6191.49|6191.27|6191.27|0
1635328120000|2021-10-27 09:48:40|6190.69|6190.69|6189.2|6189.2|6190.69|6190.69|6188.96|6188.96|0
1635328140000|2021-10-27 09:49:00|6189.48|6189.48|6189.47|6189.47|6189.48|6189.48|6189.42|6189.42|0
1635328160000|2021-10-27 09:49:20|6189.76|6189.76|6190.26|6190.26|6190.26|6190.26|6189.76|6189.76|0
1635328180000|2021-10-27 09:49:40|6189.97|6189.97|6189.76|6189.76|6189.97|6189.97|6189.76|6189.76|0
1635328190000|2021-10-27 09:49:50|6189.81|6189.81|6189.8|6189.8|6189.81|6189.81|6189.8|6189.8|0
1635328200000|2021-10-27 09:50:00|6190.01|6190.01|6190.3|6190.3|6190.3|6190.3|6190.01|6190.01|0
1635328210000|2021-10-27 09:50:10|6189.43|6189.43|6189.65|6189.65|6189.67|6189.67|6189.43|6189.43|0
1635328220000|2021-10-27 09:50:20|6188.79|6188.79|6189.22|6189.22|6189.22|6189.22|6188.79|6188.79|0
1635328230000|2021-10-27 09:50:30|6189.21|6189.21|6188.68|6188.68|6189.21|6189.21|6188.68|6188.68|0
1635328260000|2021-10-27 09:51:00|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|0
1635328270000|2021-10-27 09:51:10|6189.03|6189.03|6190.02|6190.02|6190.32|6190.32|6189.03|6189.03|0
1635328280000|2021-10-27 09:51:20|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|0
1635328290000|2021-10-27 09:51:30|6190.05|6190.05|6190.44|6190.44|6190.48|6190.48|6190.05|6190.05|0
1635328300000|2021-10-27 09:51:40|6190.22|6190.22|6189.72|6189.72|6190.22|6190.22|6189.72|6189.72|0
1635328310000|2021-10-27 09:51:50|6190.01|6190.01|6189.43|6189.43|6190.01|6190.01|6189.43|6189.43|0
1635328320000|2021-10-27 09:52:00|6189.21|6189.21|6188.78|6188.78|6189.21|6189.21|6188.78|6188.78|0
1635328330000|2021-10-27 09:52:10|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|0
1635328340000|2021-10-27 09:52:20|6186.78|6186.78|6186.3|6186.3|6186.78|6186.78|6186.3|6186.3|0
1635328350000|2021-10-27 09:52:30|6186.59|6186.59|6187.07|6187.07|6187.07|6187.07|6186.59|6186.59|0
1635328360000|2021-10-27 09:52:40|6186.61|6186.61|6186.66|6186.66|6186.85|6186.85|6186.61|6186.61|0
1635328370000|2021-10-27 09:52:50|6186.87|6186.87|6187.45|6187.45|6187.45|6187.45|6186.87|6186.87|0
1635328380000|2021-10-27 09:53:00|6187.48|6187.48|6187.69|6187.69|6187.69|6187.69|6187.48|6187.48|0
1635328390000|2021-10-27 09:53:10|6187.4|6187.4|6187.86|6187.86|6187.86|6187.86|6187.4|6187.4|0
1635328400000|2021-10-27 09:53:20|6188.43|6188.43|6189.13|6189.13|6189.13|6189.13|6188.43|6188.43|0
1635328410000|2021-10-27 09:53:30|6189.99|6189.99|6190.45|6190.45|6190.68|6190.68|6189.99|6189.99|0
1635328420000|2021-10-27 09:53:40|6190.73|6190.73|6190.52|6190.52|6190.73|6190.73|6190.52|6190.52|0
1635328430000|2021-10-27 09:53:50|6190.23|6190.23|6190.16|6190.16|6190.23|6190.23|6189.94|6189.94|0
1635328440000|2021-10-27 09:54:00|6189.87|6189.87|6189.18|6189.18|6189.87|6189.87|6189.18|6189.18|0
1635328450000|2021-10-27 09:54:10|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|0
1635328460000|2021-10-27 09:54:20|6188.73|6188.73|6188.52|6188.52|6188.73|6188.73|6188.44|6188.44|0
1635328480000|2021-10-27 09:54:40|6188.81|6188.81|6189.03|6189.03|6189.03|6189.03|6188.81|6188.81|0
1635328490000|2021-10-27 09:54:50|6189.6|6189.6|6189.6|6189.6|6189.6|6189.6|6189.6|6189.6|0
1635328510000|2021-10-27 09:55:10|6190.32|6190.32|6190.66|6190.66|6190.66|6190.66|6190.08|6190.08|0
1635328530000|2021-10-27 09:55:30|6191.52|6191.52|6191.23|6191.23|6191.73|6191.73|6191.23|6191.23|0
1635328540000|2021-10-27 09:55:40|6190.8|6190.8|6193.81|6193.81|6193.81|6193.81|6190.8|6190.8|0
1635328550000|2021-10-27 09:55:50|6193.23|6193.23|6192.76|6192.76|6193.23|6193.23|6192.76|6192.76|0
1635328560000|2021-10-27 09:56:00|6192.83|6192.83|6192.73|6192.73|6193.31|6193.31|6192.73|6192.73|0
1635328570000|2021-10-27 09:56:10|6192.94|6192.94|6195.03|6195.03|6195.03|6195.03|6192.94|6192.94|0
1635328580000|2021-10-27 09:56:20|6194.81|6194.81|6195.32|6195.32|6195.32|6195.32|6194.81|6194.81|0
1635328590000|2021-10-27 09:56:30|6194.86|6194.86|6194.53|6194.53|6195.22|6195.22|6194.53|6194.53|0
1635328600000|2021-10-27 09:56:40|6194.75|6194.75|6195.23|6195.23|6195.25|6195.25|6194.75|6194.75|0
1635328610000|2021-10-27 09:56:50|6195.81|6195.81|6196.39|6196.39|6196.6|6196.6|6195.81|6195.81|0
1635328620000|2021-10-27 09:57:00|6198.07|6198.07|6198.37|6198.37|6199.08|6199.08|6198.07|6198.07|0
1635328630000|2021-10-27 09:57:10|6198.16|6198.16|6198.37|6198.37|6198.37|6198.37|6198.16|6198.16|0
1635328640000|2021-10-27 09:57:20|6198.61|6198.61|6198.85|6198.85|6198.85|6198.85|6198.61|6198.61|0
1635328660000|2021-10-27 09:57:40|6200.12|6200.12|6199.01|6199.01|6200.33|6200.33|6199.01|6199.01|0
1635328680000|2021-10-27 09:58:00|6198.78|6198.78|6198.56|6198.56|6198.78|6198.78|6198.56|6198.56|0
1635328690000|2021-10-27 09:58:10|6199.14|6199.14|6198.78|6198.78|6199.14|6199.14|6198.78|6198.78|0
1635328710000|2021-10-27 09:58:30|6198.76|6198.76|6199.69|6199.69|6199.69|6199.69|6198.76|6198.76|0
1635328720000|2021-10-27 09:58:40|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|0
1635328740000|2021-10-27 09:59:00|6199.19|6199.19|6199.31|6199.31|6200.65|6200.65|6199.19|6199.19|0
1635328750000|2021-10-27 09:59:10|6198.73|6198.73|6198.52|6198.52|6198.73|6198.73|6198.3|6198.3|0
1635328760000|2021-10-27 09:59:20|6198.75|6198.75|6199.22|6199.22|6199.22|6199.22|6198.75|6198.75|0
1635328770000|2021-10-27 09:59:30|6197.84|6197.84|6197.84|6197.84|6198.13|6198.13|6197.84|6197.84|0
1635328780000|2021-10-27 09:59:40|6198.74|6198.74|6198.02|6198.02|6198.74|6198.74|6198.02|6198.02|0
1635328790000|2021-10-27 09:59:50|6198.01|6198.01|6196.86|6196.86|6198.01|6198.01|6196.81|6196.81|0
1635328800000|2021-10-27 10:00:00|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|0
1635328810000|2021-10-27 10:00:10|6196.34|6196.34|6195.17|6195.17|6196.34|6196.34|6195.17|6195.17|0
1635328830000|2021-10-27 10:00:30|6194.74|6194.74|6195.31|6195.31|6195.6|6195.6|6194.74|6194.74|0
1635328850000|2021-10-27 10:00:50|6194.67|6194.67|6193.66|6193.66|6194.67|6194.67|6193.66|6193.66|0
1635328860000|2021-10-27 10:01:00|6191.75|6191.75|6191.51|6191.51|6191.75|6191.75|6191.08|6191.08|0
1635328880000|2021-10-27 10:01:20|6190.94|6190.94|6191.36|6191.36|6191.65|6191.65|6190.94|6190.94|0
1635328890000|2021-10-27 10:01:30|6192.61|6192.61|6193.3|6193.3|6193.3|6193.3|6192.61|6192.61|0
1635328900000|2021-10-27 10:01:40|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1635328910000|2021-10-27 10:01:50|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1635328920000|2021-10-27 10:02:00|6193.06|6193.06|6192.82|6192.82|6193.28|6193.28|6192.82|6192.82|0
1635328930000|2021-10-27 10:02:10|6193.11|6193.11|6192.54|6192.54|6193.11|6193.11|6192.54|6192.54|0
1635328940000|2021-10-27 10:02:20|6192.58|6192.58|6192.58|6192.58|6192.58|6192.58|6192.58|6192.58|0
1635328950000|2021-10-27 10:02:30|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|0
1635328960000|2021-10-27 10:02:40|6193.06|6193.06|6193.06|6193.06|6193.06|6193.06|6193.06|6193.06|0
1635328970000|2021-10-27 10:02:50|6193.35|6193.35|6195.64|6195.64|6195.86|6195.86|6193.35|6193.35|0
1635328980000|2021-10-27 10:03:00|6195.74|6195.74|6196.61|6196.61|6198.74|6198.74|6195.74|6195.74|0
1635328990000|2021-10-27 10:03:10|6196.63|6196.63|6197.08|6197.08|6197.08|6197.08|6196.63|6196.63|0
1635329000000|2021-10-27 10:03:20|6196.65|6196.65|6196.17|6196.17|6196.82|6196.82|6196.17|6196.17|0
1635329010000|2021-10-27 10:03:30|6196.22|6196.22|6196.22|6196.22|6196.22|6196.22|6196.22|6196.22|0
1635329020000|2021-10-27 10:03:40|6196.91|6196.91|6196.63|6196.63|6196.91|6196.91|6196.63|6196.63|0
1635329030000|2021-10-27 10:03:50|6196.39|6196.39|6196.02|6196.02|6197.67|6197.67|6196.02|6196.02|0
1635329040000|2021-10-27 10:04:00|6195.78|6195.78|6196.04|6196.04|6196.04|6196.04|6195.78|6195.78|0
1635329050000|2021-10-27 10:04:10|6195.57|6195.57|6195.8|6195.8|6195.8|6195.8|6195.57|6195.57|0
1635329070000|2021-10-27 10:04:30|6196.09|6196.09|6196.55|6196.55|6196.55|6196.55|6196.09|6196.09|0
1635329090000|2021-10-27 10:04:50|6196.79|6196.79|6196.31|6196.31|6196.79|6196.79|6196.31|6196.31|0
1635329100000|2021-10-27 10:05:00|6196.09|6196.09|6196.52|6196.52|6196.52|6196.52|6196.09|6196.09|0
1635329110000|2021-10-27 10:05:10|6196.31|6196.31|6195.68|6195.68|6196.31|6196.31|6195.44|6195.44|0
1635329120000|2021-10-27 10:05:20|6195.92|6195.92|6195.92|6195.92|6195.92|6195.92|6195.92|6195.92|0
1635329130000|2021-10-27 10:05:30|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|0
1635329160000|2021-10-27 10:06:00|6195.85|6195.85|6195.41|6195.41|6195.85|6195.85|6195.41|6195.41|0
1635329170000|2021-10-27 10:06:10|6195.63|6195.63|6195.34|6195.34|6195.63|6195.63|6195.34|6195.34|0
1635329180000|2021-10-27 10:06:20|6194.84|6194.84|6194.82|6194.82|6194.84|6194.84|6194.61|6194.61|0
1635329190000|2021-10-27 10:06:30|6194.61|6194.61|6192.41|6192.41|6194.61|6194.61|6192.41|6192.41|0
1635329210000|2021-10-27 10:06:50|6192.62|6192.62|6192.84|6192.84|6192.84|6192.84|6192.62|6192.62|0
1635329220000|2021-10-27 10:07:00|6193.05|6193.05|6193.05|6193.05|6193.05|6193.05|6193.05|6193.05|0
1635329230000|2021-10-27 10:07:10|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|6192.84|0
1635329240000|2021-10-27 10:07:20|6192.6|6192.6|6190.88|6190.88|6192.6|6192.6|6190.88|6190.88|0
1635329270000|2021-10-27 10:07:50|6190.66|6190.66|6190.66|6190.66|6190.66|6190.66|6190.66|6190.66|0
1635329280000|2021-10-27 10:08:00|6190.9|6190.9|6190.35|6190.35|6190.9|6190.9|6190.32|6190.32|0
1635329290000|2021-10-27 10:08:10|6190.29|6190.29|6190.3|6190.3|6190.3|6190.3|6190.28|6190.28|0
1635329300000|2021-10-27 10:08:20|6190.59|6190.59|6190.01|6190.01|6190.59|6190.59|6190.01|6190.01|0
1635329310000|2021-10-27 10:08:30|6190|6190|6190.22|6190.22|6190.22|6190.22|6190|6190|0
1635329320000|2021-10-27 10:08:40|6190.18|6190.18|6189.89|6189.89|6190.47|6190.47|6189.89|6189.89|0
1635329340000|2021-10-27 10:09:00|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|0
1635329360000|2021-10-27 10:09:20|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|0
1635329380000|2021-10-27 10:09:40|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|0
1635329400000|2021-10-27 10:10:00|6191.2|6191.2|6192.96|6192.96|6192.97|6192.97|6191.18|6191.18|0
1635329410000|2021-10-27 10:10:10|6192.53|6192.53|6193.03|6193.03|6193.03|6193.03|6192.53|6192.53|0
1635329420000|2021-10-27 10:10:20|6193.32|6193.32|6192.95|6192.95|6193.86|6193.86|6192.71|6192.71|0
1635329430000|2021-10-27 10:10:30|6192.66|6192.66|6192.23|6192.23|6192.66|6192.66|6192.23|6192.23|0
1635329440000|2021-10-27 10:10:40|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|0
1635329460000|2021-10-27 10:11:00|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|0
1635329470000|2021-10-27 10:11:10|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|0
1635329480000|2021-10-27 10:11:20|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|0
1635329490000|2021-10-27 10:11:30|6190.98|6190.98|6190.98|6190.98|6190.98|6190.98|6190.98|6190.98|0
1635329500000|2021-10-27 10:11:40|6190.76|6190.76|6190.28|6190.28|6190.76|6190.76|6190.28|6190.28|0
1635329510000|2021-10-27 10:11:50|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|0
1635329540000|2021-10-27 10:12:20|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|0
1635329550000|2021-10-27 10:12:30|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|0
1635329570000|2021-10-27 10:12:50|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|0
1635329580000|2021-10-27 10:13:00|6190.12|6190.12|6189.83|6189.83|6190.12|6190.12|6189.83|6189.83|0
1635329600000|2021-10-27 10:13:20|6190.12|6190.12|6190.12|6190.12|6190.12|6190.12|6190.12|6190.12|0
1635329610000|2021-10-27 10:13:30|6190.77|6190.77|6190.75|6190.75|6190.77|6190.77|6190.75|6190.75|0
1635329630000|2021-10-27 10:13:50|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|0
1635329640000|2021-10-27 10:14:00|6190.45|6190.45|6191.74|6191.74|6191.74|6191.74|6190.45|6190.45|0
1635329650000|2021-10-27 10:14:10|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|0
1635329660000|2021-10-27 10:14:20|6191.07|6191.07|6191.02|6191.02|6191.07|6191.07|6190.78|6190.78|0
1635329670000|2021-10-27 10:14:30|6191.31|6191.31|6191.31|6191.31|6191.31|6191.31|6191.31|6191.31|0
1635329690000|2021-10-27 10:14:50|6191.6|6191.6|6192.61|6192.61|6192.61|6192.61|6191.6|6191.6|0
1635329700000|2021-10-27 10:15:00|6191.74|6191.74|6192.32|6192.32|6192.32|6192.32|6191.74|6191.74|0
1635329710000|2021-10-27 10:15:10|6192.53|6192.53|6192.53|6192.53|6192.53|6192.53|6192.53|6192.53|0
1635329720000|2021-10-27 10:15:20|6193.69|6193.69|6193.11|6193.11|6193.69|6193.69|6193.11|6193.11|0
1635329730000|2021-10-27 10:15:30|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|6192.82|0
1635329750000|2021-10-27 10:15:50|6193.04|6193.04|6193.04|6193.04|6193.04|6193.04|6193.04|6193.04|0
1635329770000|2021-10-27 10:16:10|6193.25|6193.25|6195.07|6195.07|6195.07|6195.07|6193.25|6193.25|0
1635329790000|2021-10-27 10:16:30|6195.15|6195.15|6193.66|6193.66|6195.15|6195.15|6193.66|6193.66|0
1635329800000|2021-10-27 10:16:40|6193.72|6193.72|6194.39|6194.39|6194.39|6194.39|6193.72|6193.72|0
1635329830000|2021-10-27 10:17:10|6194.46|6194.46|6195.1|6195.1|6195.1|6195.1|6194.46|6194.46|0
1635329840000|2021-10-27 10:17:20|6195.53|6195.53|6196.98|6196.98|6196.98|6196.98|6195.53|6195.53|0
1635329850000|2021-10-27 10:17:30|6197.27|6197.27|6197.12|6197.12|6197.27|6197.27|6196.69|6196.69|0
1635329860000|2021-10-27 10:17:40|6197.34|6197.34|6199.91|6199.91|6200.77|6200.77|6197.34|6197.34|0
1635329870000|2021-10-27 10:17:50|6200.55|6200.55|6199.89|6199.89|6200.63|6200.63|6199.89|6199.89|0
1635329880000|2021-10-27 10:18:00|6200.11|6200.11|6199.63|6199.63|6200.54|6200.54|6199.63|6199.63|0
1635329890000|2021-10-27 10:18:10|6199.42|6199.42|6198.65|6198.65|6199.42|6199.42|6198.65|6198.65|0
1635329900000|2021-10-27 10:18:20|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|0
1635329910000|2021-10-27 10:18:30|6198.55|6198.55|6198.55|6198.55|6198.59|6198.59|6198.55|6198.55|0
1635329920000|2021-10-27 10:18:40|6197.84|6197.84|6197.41|6197.41|6197.84|6197.84|6197.41|6197.41|0
1635329940000|2021-10-27 10:19:00|6197.12|6197.12|6197.33|6197.33|6197.33|6197.33|6197.12|6197.12|0
1635329950000|2021-10-27 10:19:10|6197.39|6197.39|6197.39|6197.39|6197.39|6197.39|6197.39|6197.39|0
1635329960000|2021-10-27 10:19:20|6197.35|6197.35|6197.35|6197.35|6197.35|6197.35|6197.35|6197.35|0
1635329970000|2021-10-27 10:19:30|6197.64|6197.64|6197.84|6197.84|6198.07|6198.07|6197.64|6197.64|0
1635329990000|2021-10-27 10:19:50|6197.41|6197.41|6197.84|6197.84|6197.84|6197.84|6197.41|6197.41|0
1635330000000|2021-10-27 10:20:00|6197.86|6197.86|6199.98|6199.98|6199.98|6199.98|6197.86|6197.86|0
1635330010000|2021-10-27 10:20:10|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|0
1635330020000|2021-10-27 10:20:20|6199.6|6199.6|6198.84|6198.84|6199.6|6199.6|6198.81|6198.81|0
1635330040000|2021-10-27 10:20:40|6199.06|6199.06|6199.27|6199.27|6199.27|6199.27|6199.06|6199.06|0
1635330050000|2021-10-27 10:20:50|6199.56|6199.56|6199.62|6199.62|6199.62|6199.62|6199.56|6199.56|0
1635330060000|2021-10-27 10:21:00|6199.66|6199.66|6201.32|6201.32|6201.32|6201.32|6199.66|6199.66|0
1635330070000|2021-10-27 10:21:10|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|0
1635330090000|2021-10-27 10:21:30|6201.11|6201.11|6201.61|6201.61|6201.61|6201.61|6201.11|6201.11|0
1635330100000|2021-10-27 10:21:40|6201.85|6201.85|6202.4|6202.4|6202.4|6202.4|6201.85|6201.85|0
1635330110000|2021-10-27 10:21:50|6202.83|6202.83|6203.06|6203.06|6203.06|6203.06|6202.83|6202.83|0
1635330120000|2021-10-27 10:22:00|6202.84|6202.84|6203.57|6203.57|6203.57|6203.57|6202.84|6202.84|0
1635330130000|2021-10-27 10:22:10|6203.36|6203.36|6204.29|6204.29|6204.29|6204.29|6203.36|6203.36|0
1635330150000|2021-10-27 10:22:30|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|0
1635330160000|2021-10-27 10:22:40|6203.38|6203.38|6203.45|6203.45|6203.47|6203.47|6203.38|6203.38|0
1635330170000|2021-10-27 10:22:50|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|0
1635330180000|2021-10-27 10:23:00|6204.35|6204.35|6204.8|6204.8|6204.8|6204.8|6204.35|6204.35|0
1635330210000|2021-10-27 10:23:30|6204.82|6204.82|6204.82|6204.82|6204.82|6204.82|6204.82|6204.82|0
1635330230000|2021-10-27 10:23:50|6204.8|6204.8|6204.8|6204.8|6204.8|6204.8|6204.8|6204.8|0
1635330240000|2021-10-27 10:24:00|6206.07|6206.07|6207.17|6207.17|6207.17|6207.17|6206.07|6206.07|0
1635330250000|2021-10-27 10:24:10|6207.6|6207.6|6207.6|6207.6|6207.6|6207.6|6207.6|6207.6|0
1635330280000|2021-10-27 10:24:40|6207.58|6207.58|6207.58|6207.58|6207.58|6207.58|6207.58|6207.58|0
1635330290000|2021-10-27 10:24:50|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|0
1635330300000|2021-10-27 10:25:00|6207.17|6207.17|6207.67|6207.67|6207.67|6207.67|6207.17|6207.17|0
1635330310000|2021-10-27 10:25:10|6207.1|6207.1|6204.62|6204.62|6207.1|6207.1|6204.62|6204.62|0
1635330320000|2021-10-27 10:25:20|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|0
1635330330000|2021-10-27 10:25:30|6205.05|6205.05|6204.83|6204.83|6205.05|6205.05|6204.6|6204.6|0
1635330340000|2021-10-27 10:25:40|6204.6|6204.6|6204.65|6204.65|6204.65|6204.65|6204.6|6204.6|0
1635330350000|2021-10-27 10:25:50|6204.73|6204.73|6205.61|6205.61|6205.61|6205.61|6203.36|6203.36|0
1635330360000|2021-10-27 10:26:00|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|0
1635330370000|2021-10-27 10:26:10|6205.61|6205.61|6204.68|6204.68|6205.61|6205.61|6204.68|6204.68|0
1635330390000|2021-10-27 10:26:30|6204.6|6204.6|6205.18|6205.18|6205.76|6205.76|6204.6|6204.6|0
1635330400000|2021-10-27 10:26:40|6204.31|6204.31|6204.31|6204.31|6204.31|6204.31|6204.31|6204.31|0
1635330410000|2021-10-27 10:26:50|6204.37|6204.37|6203.87|6203.87|6204.37|6204.37|6203.87|6203.87|0
1635330420000|2021-10-27 10:27:00|6203.63|6203.63|6203.84|6203.84|6203.84|6203.84|6203.63|6203.63|0
1635330430000|2021-10-27 10:27:10|6204.06|6204.06|6204.64|6204.64|6204.64|6204.64|6204.06|6204.06|0
1635330440000|2021-10-27 10:27:20|6204.85|6204.85|6204.42|6204.42|6204.85|6204.85|6204.42|6204.42|0
1635330450000|2021-10-27 10:27:30|6204.41|6204.41|6205.18|6205.18|6205.18|6205.18|6204.39|6204.39|0
1635330460000|2021-10-27 10:27:40|6205.2|6205.2|6204.33|6204.33|6205.2|6205.2|6204.33|6204.33|0
1635330470000|2021-10-27 10:27:50|6204.83|6204.83|6205.79|6205.79|6205.79|6205.79|6204.83|6204.83|0
1635330480000|2021-10-27 10:28:00|6205.77|6205.77|6205.79|6205.79|6205.79|6205.79|6205.77|6205.77|0
1635330490000|2021-10-27 10:28:10|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|0
1635330530000|2021-10-27 10:28:50|6206.46|6206.46|6206.19|6206.19|6206.46|6206.46|6205.97|6205.97|0
1635330540000|2021-10-27 10:29:00|6205.95|6205.95|6205.92|6205.92|6206.13|6206.13|6205.92|6205.92|0
1635330550000|2021-10-27 10:29:10|6205.7|6205.7|6205.48|6205.48|6205.7|6205.7|6205.48|6205.48|0
1635330580000|2021-10-27 10:29:40|6205.05|6205.05|6205.05|6205.05|6205.05|6205.05|6205.05|6205.05|0
1635330590000|2021-10-27 10:29:50|6204.34|6204.34|6203.43|6203.43|6204.34|6204.34|6203.43|6203.43|0
1635330600000|2021-10-27 10:30:00|6203.46|6203.46|6202.59|6202.59|6203.67|6203.67|6202.59|6202.59|0
1635330610000|2021-10-27 10:30:10|6202.35|6202.35|6201.8|6201.8|6202.38|6202.38|6201.8|6201.8|0
1635330620000|2021-10-27 10:30:20|6201.79|6201.79|6202|6202|6202.22|6202.22|6201.79|6201.79|0
1635330630000|2021-10-27 10:30:30|6201.92|6201.92|6202.19|6202.19|6202.19|6202.19|6201.9|6201.9|0
1635330660000|2021-10-27 10:31:00|6202.15|6202.15|6201.84|6201.84|6202.15|6202.15|6201.82|6201.82|0
1635330680000|2021-10-27 10:31:20|6201.55|6201.55|6202.13|6202.13|6202.34|6202.34|6201.55|6201.55|0
1635330690000|2021-10-27 10:31:30|6202.08|6202.08|6202.08|6202.08|6202.08|6202.08|6202.08|6202.08|0
1635330700000|2021-10-27 10:31:40|6202.37|6202.37|6201.91|6201.91|6202.37|6202.37|6201.91|6201.91|0
1635330710000|2021-10-27 10:31:50|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1635330720000|2021-10-27 10:32:00|6201.99|6201.99|6202.19|6202.19|6202.19|6202.19|6201.98|6201.98|0
1635330730000|2021-10-27 10:32:10|6201.5|6201.5|6201.45|6201.45|6201.5|6201.5|6201.21|6201.21|0
1635330740000|2021-10-27 10:32:20|6201.74|6201.74|6202.19|6202.19|6202.19|6202.19|6201.74|6201.74|0
1635330750000|2021-10-27 10:32:30|6202.88|6202.88|6202.93|6202.93|6203.1|6203.1|6202.64|6202.64|0
1635330760000|2021-10-27 10:32:40|6203.15|6203.15|6203.4|6203.4|6203.64|6203.64|6203.15|6203.15|0
1635330770000|2021-10-27 10:32:50|6203.62|6203.62|6204.66|6204.66|6204.66|6204.66|6203.62|6203.62|0
1635330780000|2021-10-27 10:33:00|6204.95|6204.95|6204.26|6204.26|6204.95|6204.95|6204.26|6204.26|0
1635330790000|2021-10-27 10:33:10|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|0
1635330810000|2021-10-27 10:33:30|6203.75|6203.75|6203.97|6203.97|6203.97|6203.97|6203.75|6203.75|0
1635330820000|2021-10-27 10:33:40|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|0
1635330830000|2021-10-27 10:33:50|6204.33|6204.33|6203.75|6203.75|6204.33|6204.33|6203.75|6203.75|0
1635330840000|2021-10-27 10:34:00|6203.25|6203.25|6202.54|6202.54|6203.25|6203.25|6202.54|6202.54|0
1635330850000|2021-10-27 10:34:10|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|0
1635330860000|2021-10-27 10:34:20|6202.75|6202.75|6202.73|6202.73|6202.75|6202.75|6202.73|6202.73|0
1635330870000|2021-10-27 10:34:30|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1635330890000|2021-10-27 10:34:50|6201.72|6201.72|6200.21|6200.21|6201.72|6201.72|6200.21|6200.21|0
1635330900000|2021-10-27 10:35:00|6200.85|6200.85|6201.13|6201.13|6201.43|6201.43|6200.85|6200.85|0
1635330910000|2021-10-27 10:35:10|6200.27|6200.27|6198.33|6198.33|6200.27|6200.27|6197.86|6197.86|0
1635330920000|2021-10-27 10:35:20|6198.05|6198.05|6197.83|6197.83|6198.05|6198.05|6197.83|6197.83|0
1635330930000|2021-10-27 10:35:30|6198.12|6198.12|6197.83|6197.83|6198.12|6198.12|6197.83|6197.83|0
1635330940000|2021-10-27 10:35:40|6197.82|6197.82|6197.22|6197.22|6197.82|6197.82|6197.22|6197.22|0
1635330950000|2021-10-27 10:35:50|6197.01|6197.01|6196.94|6196.94|6197.01|6197.01|6196.94|6196.94|0
1635330960000|2021-10-27 10:36:00|6196.91|6196.91|6195.98|6195.98|6196.91|6196.91|6195.98|6195.98|0
1635330970000|2021-10-27 10:36:10|6195.76|6195.76|6195.96|6195.96|6195.98|6195.98|6195.76|6195.76|0
1635330980000|2021-10-27 10:36:20|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|0
1635331000000|2021-10-27 10:36:40|6196.22|6196.22|6196.04|6196.04|6196.26|6196.26|6196.04|6196.04|0
1635331010000|2021-10-27 10:36:50|6195.56|6195.56|6195.05|6195.05|6195.56|6195.56|6195.05|6195.05|0
1635331020000|2021-10-27 10:37:00|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|0
1635331030000|2021-10-27 10:37:10|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|0
1635331040000|2021-10-27 10:37:20|6194.76|6194.76|6195.03|6195.03|6195.03|6195.03|6194.74|6194.74|0
1635331060000|2021-10-27 10:37:40|6195.46|6195.46|6195.94|6195.94|6195.94|6195.94|6195.46|6195.46|0
1635331100000|2021-10-27 10:38:20|6196.39|6196.39|6196.39|6196.39|6197.08|6197.08|6196.39|6196.39|0
1635331130000|2021-10-27 10:38:50|6196.44|6196.44|6196.46|6196.46|6196.46|6196.46|6196.44|6196.44|0
1635331140000|2021-10-27 10:39:00|6196.7|6196.7|6196.7|6196.7|6196.7|6196.7|6196.7|6196.7|0
1635331170000|2021-10-27 10:39:30|6198.01|6198.01|6198.23|6198.23|6198.23|6198.23|6198.01|6198.01|0
1635331180000|2021-10-27 10:39:40|6198.01|6198.01|6198.32|6198.32|6198.32|6198.32|6198.01|6198.01|0
1635331190000|2021-10-27 10:39:50|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1635331200000|2021-10-27 10:40:00|6198.33|6198.33|6197.38|6197.38|6198.33|6198.33|6197.35|6197.35|0
1635331210000|2021-10-27 10:40:10|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|0
1635331230000|2021-10-27 10:40:30|6197.38|6197.38|6197.38|6197.38|6197.38|6197.38|6197.38|6197.38|0
1635331250000|2021-10-27 10:40:50|6197.17|6197.17|6197.38|6197.38|6197.38|6197.38|6197.17|6197.17|0
1635331260000|2021-10-27 10:41:00|6197.86|6197.86|6197.86|6197.86|6198.07|6198.07|6197.86|6197.86|0
1635331280000|2021-10-27 10:41:20|6198.38|6198.38|6198.67|6198.67|6198.67|6198.67|6198.38|6198.38|0
1635331300000|2021-10-27 10:41:40|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|0
1635331310000|2021-10-27 10:41:50|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|0
1635331320000|2021-10-27 10:42:00|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|0
1635331340000|2021-10-27 10:42:20|6200.19|6200.19|6199.93|6199.93|6200.19|6200.19|6199.93|6199.93|0
1635331350000|2021-10-27 10:42:30|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|0
1635331360000|2021-10-27 10:42:40|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|0
1635331370000|2021-10-27 10:42:50|6199.88|6199.88|6199.87|6199.87|6199.88|6199.88|6199.87|6199.87|0
1635331390000|2021-10-27 10:43:10|6199.63|6199.63|6199.63|6199.63|6199.63|6199.63|6199.63|6199.63|0
1635331400000|2021-10-27 10:43:20|6199.67|6199.67|6200.16|6200.16|6200.16|6200.16|6199.67|6199.67|0
1635331420000|2021-10-27 10:43:40|6200.85|6200.85|6201.43|6201.43|6201.43|6201.43|6200.85|6200.85|0
1635331430000|2021-10-27 10:43:50|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|0
1635331440000|2021-10-27 10:44:00|6202.17|6202.17|6202.82|6202.82|6203.03|6203.03|6202.17|6202.17|0
1635331450000|2021-10-27 10:44:10|6203.06|6203.06|6203.06|6203.06|6203.06|6203.06|6203.06|6203.06|0
1635331470000|2021-10-27 10:44:30|6202.58|6202.58|6203.95|6203.95|6203.95|6203.95|6202.39|6202.39|0
1635331480000|2021-10-27 10:44:40|6204.23|6204.23|6204.23|6204.23|6204.23|6204.23|6204.23|6204.23|0
1635331500000|2021-10-27 10:45:00|6204.67|6204.67|6204.67|6204.67|6204.67|6204.67|6204.67|6204.67|0
1635331520000|2021-10-27 10:45:20|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|0
1635331530000|2021-10-27 10:45:30|6203.4|6203.4|6201.55|6201.55|6203.4|6203.4|6201.55|6201.55|0
1635331560000|2021-10-27 10:46:00|6201.84|6201.84|6202.08|6202.08|6202.08|6202.08|6201.84|6201.84|0
1635331580000|2021-10-27 10:46:20|6202.36|6202.36|6202.36|6202.36|6202.36|6202.36|6202.36|6202.36|0
1635331590000|2021-10-27 10:46:30|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|0
1635331620000|2021-10-27 10:47:00|6200.79|6200.79|6197.52|6197.52|6200.79|6200.79|6197.24|6197.24|0
1635331650000|2021-10-27 10:47:30|6197.76|6197.76|6197.76|6197.76|6197.76|6197.76|6197.76|6197.76|0
1635331660000|2021-10-27 10:47:40|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.19|6197.19|0
1635331670000|2021-10-27 10:47:50|6197.9|6197.9|6195.11|6195.11|6197.9|6197.9|6195.11|6195.11|0
1635331680000|2021-10-27 10:48:00|6195.01|6195.01|6195.01|6195.01|6195.01|6195.01|6195.01|6195.01|0
1635331690000|2021-10-27 10:48:10|6195.44|6195.44|6195.36|6195.36|6195.44|6195.44|6195.36|6195.36|0
1635331710000|2021-10-27 10:48:30|6196.06|6196.06|6196.25|6196.25|6196.27|6196.27|6196.06|6196.06|0
1635331720000|2021-10-27 10:48:40|6195.96|6195.96|6195.96|6195.96|6195.96|6195.96|6195.94|6195.94|0
1635331730000|2021-10-27 10:48:50|6196.53|6196.53|6196.82|6196.82|6196.82|6196.82|6196.53|6196.53|0
1635331740000|2021-10-27 10:49:00|6197.25|6197.25|6195.34|6195.34|6197.25|6197.25|6195.34|6195.34|0
1635331750000|2021-10-27 10:49:10|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|0
1635331790000|2021-10-27 10:49:50|6195.41|6195.41|6195.41|6195.41|6195.41|6195.41|6195.41|6195.41|0
1635331800000|2021-10-27 10:50:00|6195.63|6195.63|6195.83|6195.83|6195.83|6195.83|6195.61|6195.61|0
1635331810000|2021-10-27 10:50:10|6195.61|6195.61|6194.53|6194.53|6196.09|6196.09|6194.53|6194.53|0
1635331820000|2021-10-27 10:50:20|6194.45|6194.45|6194.24|6194.24|6194.45|6194.45|6194.24|6194.24|0
1635331830000|2021-10-27 10:50:30|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|0
1635331840000|2021-10-27 10:50:40|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|0
1635331850000|2021-10-27 10:50:50|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|0
1635331870000|2021-10-27 10:51:10|6193.97|6193.97|6193.86|6193.86|6193.97|6193.97|6193.86|6193.86|0
1635331880000|2021-10-27 10:51:20|6193.88|6193.88|6191.7|6191.7|6193.88|6193.88|6191.7|6191.7|0
1635331890000|2021-10-27 10:51:30|6191.68|6191.68|6190.94|6190.94|6191.68|6191.68|6190.94|6190.94|0
1635331900000|2021-10-27 10:51:40|6190.65|6190.65|6189.2|6189.2|6190.65|6190.65|6189.2|6189.2|0
1635331910000|2021-10-27 10:51:50|6189.14|6189.14|6189.14|6189.14|6189.14|6189.14|6189.14|6189.14|0
1635331920000|2021-10-27 10:52:00|6189.12|6189.12|6188.9|6188.9|6189.12|6189.12|6188.9|6188.9|0
1635331930000|2021-10-27 10:52:10|6188.42|6188.42|6188.66|6188.66|6188.66|6188.66|6188.42|6188.42|0
1635331940000|2021-10-27 10:52:20|6188.18|6188.18|6187.31|6187.31|6188.18|6188.18|6187.31|6187.31|0
1635331950000|2021-10-27 10:52:30|6187.37|6187.37|6186.77|6186.77|6187.37|6187.37|6186.7|6186.7|0
1635331960000|2021-10-27 10:52:40|6186.99|6186.99|6186.99|6186.99|6186.99|6186.99|6186.99|6186.99|0
1635331970000|2021-10-27 10:52:50|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|0
1635331980000|2021-10-27 10:53:00|6186.65|6186.65|6185.77|6185.77|6186.65|6186.65|6185.29|6185.29|0
1635332010000|2021-10-27 10:53:30|6185.75|6185.75|6187.09|6187.09|6187.09|6187.09|6185.75|6185.75|0
1635332020000|2021-10-27 10:53:40|6187.9|6187.9|6188.67|6188.67|6188.67|6188.67|6187.9|6187.9|0
1635332030000|2021-10-27 10:53:50|6188.46|6188.46|6188.53|6188.53|6188.53|6188.53|6188.46|6188.46|0
1635332040000|2021-10-27 10:54:00|6188.47|6188.47|6188.32|6188.32|6188.53|6188.53|6188.32|6188.32|0
1635332050000|2021-10-27 10:54:10|6187.74|6187.74|6188.32|6188.32|6188.32|6188.32|6187.74|6187.74|0
1635332070000|2021-10-27 10:54:30|6189.03|6189.03|6188.82|6188.82|6189.03|6189.03|6188.82|6188.82|0
1635332090000|2021-10-27 10:54:50|6189.03|6189.03|6190.18|6190.18|6190.18|6190.18|6189.03|6189.03|0
1635332100000|2021-10-27 10:55:00|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|0
1635332110000|2021-10-27 10:55:10|6192.87|6192.87|6192.87|6192.87|6192.87|6192.87|6192.87|6192.87|0
1635332120000|2021-10-27 10:55:20|6193.11|6193.11|6193.23|6193.23|6193.54|6193.54|6193.11|6193.11|0
1635332130000|2021-10-27 10:55:30|6193.25|6193.25|6193.26|6193.26|6193.26|6193.26|6193.22|6193.22|0
1635332140000|2021-10-27 10:55:40|6193.24|6193.24|6193.24|6193.24|6193.24|6193.24|6193.24|6193.24|0
1635332150000|2021-10-27 10:55:50|6192.55|6192.55|6190.58|6190.58|6192.55|6192.55|6190.58|6190.58|0
1635332160000|2021-10-27 10:56:00|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|0
1635332170000|2021-10-27 10:56:10|6190.63|6190.63|6190.34|6190.34|6191.34|6191.34|6190.34|6190.34|0
1635332180000|2021-10-27 10:56:20|6190.32|6190.32|6189.35|6189.35|6190.32|6190.32|6189.35|6189.35|0
1635332210000|2021-10-27 10:56:50|6189.11|6189.11|6189.11|6189.11|6189.11|6189.11|6189.11|6189.11|0
1635332220000|2021-10-27 10:57:00|6189.33|6189.33|6189.62|6189.62|6189.62|6189.62|6189.33|6189.33|0
1635332230000|2021-10-27 10:57:10|6189.85|6189.85|6189.4|6189.4|6189.85|6189.85|6189.4|6189.4|0
1635332240000|2021-10-27 10:57:20|6189.85|6189.85|6190.81|6190.81|6190.81|6190.81|6189.85|6189.85|0
1635332250000|2021-10-27 10:57:30|6190.23|6190.23|6189.3|6189.3|6190.23|6190.23|6189.3|6189.3|0
1635332260000|2021-10-27 10:57:40|6188.82|6188.82|6188.82|6188.82|6188.82|6188.82|6188.82|6188.82|0
1635332280000|2021-10-27 10:58:00|6189.4|6189.4|6189.35|6189.35|6189.4|6189.4|6189.11|6189.11|0
1635332290000|2021-10-27 10:58:10|6189.23|6189.23|6187.48|6187.48|6189.23|6189.23|6187.48|6187.48|0
1635332300000|2021-10-27 10:58:20|6187.41|6187.41|6187.65|6187.65|6187.65|6187.65|6187.4|6187.4|0
1635332310000|2021-10-27 10:58:30|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|0
1635332330000|2021-10-27 10:58:50|6188.36|6188.36|6188.36|6188.36|6188.36|6188.36|6188.36|6188.36|0
1635332340000|2021-10-27 10:59:00|6188.12|6188.12|6188.12|6188.12|6188.12|6188.12|6188.12|6188.12|0
1635332350000|2021-10-27 10:59:10|6188.15|6188.15|6189.87|6189.87|6189.87|6189.87|6188.15|6188.15|0
1635332360000|2021-10-27 10:59:20|6190.09|6190.09|6191.14|6191.14|6191.36|6191.36|6190.09|6190.09|0
1635332370000|2021-10-27 10:59:30|6190.43|6190.43|6190.43|6190.43|6190.43|6190.43|6190.43|6190.43|0
1635332390000|2021-10-27 10:59:50|6190.67|6190.67|6190.67|6190.67|6190.67|6190.67|6190.67|6190.67|0
1635332400000|2021-10-27 11:00:00|6191.25|6191.25|6192.12|6192.12|6192.12|6192.12|6191.25|6191.25|0
1635332410000|2021-10-27 11:00:10|6192.18|6192.18|6191.56|6191.56|6192.18|6192.18|6191.27|6191.27|0
1635332420000|2021-10-27 11:00:20|6191.35|6191.35|6191.06|6191.06|6191.78|6191.78|6191.06|6191.06|0
1635332430000|2021-10-27 11:00:30|6191.3|6191.3|6193.16|6193.16|6193.16|6193.16|6191.3|6191.3|0
1635332440000|2021-10-27 11:00:40|6193.11|6193.11|6192.22|6192.22|6193.11|6193.11|6192.22|6192.22|0
1635332450000|2021-10-27 11:00:50|6192.27|6192.27|6194.58|6194.58|6194.58|6194.58|6192.21|6192.21|0
1635332460000|2021-10-27 11:01:00|6194.11|6194.11|6194.34|6194.34|6194.34|6194.34|6194.11|6194.11|0
1635332470000|2021-10-27 11:01:10|6194.37|6194.37|6191.88|6191.88|6194.37|6194.37|6191.88|6191.88|0
1635332480000|2021-10-27 11:01:20|6191.95|6191.95|6191.95|6191.95|6191.95|6191.95|6191.95|6191.95|0
1635332490000|2021-10-27 11:01:30|6192.53|6192.53|6192.53|6192.53|6192.53|6192.53|6192.53|6192.53|0
1635332500000|2021-10-27 11:01:40|6192.96|6192.96|6193.44|6193.44|6193.44|6193.44|6192.96|6192.96|0
1635332510000|2021-10-27 11:01:50|6193.89|6193.89|6194.76|6194.76|6194.76|6194.76|6193.89|6193.89|0
1635332520000|2021-10-27 11:02:00|6194.84|6194.84|6194.4|6194.4|6194.84|6194.84|6194.38|6194.38|0
1635332530000|2021-10-27 11:02:10|6193.82|6193.82|6194.11|6194.11|6194.11|6194.11|6193.82|6193.82|0
1635332540000|2021-10-27 11:02:20|6193.59|6193.59|6191.74|6191.74|6193.59|6193.59|6191.46|6191.46|0
1635332550000|2021-10-27 11:02:30|6191.51|6191.51|6191.94|6191.94|6191.94|6191.94|6191.51|6191.51|0
1635332560000|2021-10-27 11:02:40|6192.18|6192.18|6191.89|6191.89|6192.18|6192.18|6191.89|6191.89|0
1635332570000|2021-10-27 11:02:50|6191.46|6191.46|6190.96|6190.96|6191.74|6191.74|6190.96|6190.96|0
1635332580000|2021-10-27 11:03:00|6191.46|6191.46|6191.74|6191.74|6191.74|6191.74|6191.46|6191.46|0
1635332590000|2021-10-27 11:03:10|6192.03|6192.03|6192.14|6192.14|6192.14|6192.14|6192.03|6192.03|0
1635332600000|2021-10-27 11:03:20|6192.17|6192.17|6194.33|6194.33|6194.33|6194.33|6192.17|6192.17|0
1635332610000|2021-10-27 11:03:30|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|0
1635332620000|2021-10-27 11:03:40|6194.85|6194.85|6197.46|6197.46|6197.46|6197.46|6194.85|6194.85|0
1635332630000|2021-10-27 11:03:50|6197.51|6197.51|6197.51|6197.51|6197.51|6197.51|6197.51|6197.51|0
1635332660000|2021-10-27 11:04:20|6197.22|6197.22|6195.86|6195.86|6197.22|6197.22|6195.86|6195.86|0
1635332670000|2021-10-27 11:04:30|6195.64|6195.64|6195.93|6195.93|6195.93|6195.93|6195.64|6195.64|0
1635332680000|2021-10-27 11:04:40|6196.84|6196.84|6197.06|6197.06|6197.06|6197.06|6196.84|6196.84|0
1635332690000|2021-10-27 11:04:50|6197.1|6197.1|6198.11|6198.11|6198.11|6198.11|6197.1|6197.1|0
1635332700000|2021-10-27 11:05:00|6198.03|6198.03|6198.03|6198.03|6198.03|6198.03|6198.03|6198.03|0
1635332710000|2021-10-27 11:05:10|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1635332730000|2021-10-27 11:05:30|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|0
1635332740000|2021-10-27 11:05:40|6198.22|6198.22|6198.22|6198.22|6198.22|6198.22|6198.22|6198.22|0
1635332760000|2021-10-27 11:06:00|6198.18|6198.18|6197.67|6197.67|6198.18|6198.18|6197.67|6197.67|0
1635332780000|2021-10-27 11:06:20|6198.25|6198.25|6198.03|6198.03|6198.25|6198.25|6198.03|6198.03|0
1635332790000|2021-10-27 11:06:30|6198.48|6198.48|6198.7|6198.7|6198.7|6198.7|6198.48|6198.48|0
1635332800000|2021-10-27 11:06:40|6198.72|6198.72|6197.96|6197.96|6198.72|6198.72|6197.67|6197.67|0
1635332810000|2021-10-27 11:06:50|6197.1|6197.1|6195.16|6195.16|6197.1|6197.1|6195.16|6195.16|0
1635332820000|2021-10-27 11:07:00|6195.4|6195.4|6197.11|6197.11|6197.13|6197.13|6195.4|6195.4|0
1635332830000|2021-10-27 11:07:10|6196.88|6196.88|6197.11|6197.11|6197.11|6197.11|6196.88|6196.88|0
1635332850000|2021-10-27 11:07:30|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|0
1635332860000|2021-10-27 11:07:40|6197.57|6197.57|6196.88|6196.88|6197.57|6197.57|6196.88|6196.88|0
1635332880000|2021-10-27 11:08:00|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1635332890000|2021-10-27 11:08:10|6195.92|6195.92|6194.67|6194.67|6195.92|6195.92|6194.67|6194.67|0
1635332910000|2021-10-27 11:08:30|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|0
1635332950000|2021-10-27 11:09:10|6194.96|6194.96|6194.72|6194.72|6194.96|6194.96|6194.72|6194.72|0
1635332960000|2021-10-27 11:09:20|6195.2|6195.2|6195.73|6195.73|6195.73|6195.73|6195.2|6195.2|0
1635332980000|2021-10-27 11:09:40|6195.44|6195.44|6195.44|6195.44|6195.44|6195.44|6195.44|6195.44|0
1635332990000|2021-10-27 11:09:50|6195.73|6195.73|6196.16|6196.16|6196.37|6196.37|6195.73|6195.73|0
1635333000000|2021-10-27 11:10:00|6196.19|6196.19|6196.48|6196.48|6196.48|6196.48|6196.19|6196.19|0
1635333010000|2021-10-27 11:10:10|6196.19|6196.19|6196.19|6196.19|6196.19|6196.19|6196.19|6196.19|0
1635333030000|2021-10-27 11:10:30|6196.41|6196.41|6196.41|6196.41|6196.41|6196.41|6196.41|6196.41|0
1635333040000|2021-10-27 11:10:40|6197.29|6197.29|6196.86|6196.86|6197.29|6197.29|6196.86|6196.86|0
1635333050000|2021-10-27 11:10:50|6197.1|6197.1|6198.6|6198.6|6198.6|6198.6|6197.1|6197.1|0
1635333060000|2021-10-27 11:11:00|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|0
1635333070000|2021-10-27 11:11:10|6198.88|6198.88|6200.08|6200.08|6200.87|6200.87|6198.88|6198.88|0
1635333080000|2021-10-27 11:11:20|6200.56|6200.56|6199.63|6199.63|6200.56|6200.56|6199.63|6199.63|0
1635333090000|2021-10-27 11:11:30|6199.86|6199.86|6200.1|6200.1|6200.1|6200.1|6199.86|6199.86|0
1635333130000|2021-10-27 11:12:10|6199.89|6199.89|6200.23|6200.23|6200.23|6200.23|6199.89|6199.89|0
1635333150000|2021-10-27 11:12:30|6201.42|6201.42|6201.73|6201.73|6201.73|6201.73|6201.42|6201.42|0
1635333160000|2021-10-27 11:12:40|6201.75|6201.75|6202.2|6202.2|6202.65|6202.65|6201.75|6201.75|0
1635333170000|2021-10-27 11:12:50|6203.34|6203.34|6204.83|6204.83|6204.83|6204.83|6203.11|6203.11|0
1635333180000|2021-10-27 11:13:00|6204.88|6204.88|6204.64|6204.64|6204.88|6204.88|6204.64|6204.64|0
1635333190000|2021-10-27 11:13:10|6204.16|6204.16|6202.13|6202.13|6204.16|6204.16|6202.13|6202.13|0
1635333200000|2021-10-27 11:13:20|6202.83|6202.83|6202.25|6202.25|6202.83|6202.83|6202.25|6202.25|0
1635333210000|2021-10-27 11:13:30|6202.22|6202.22|6201.1|6201.1|6202.22|6202.22|6201.1|6201.1|0
1635333240000|2021-10-27 11:14:00|6201.55|6201.55|6200.64|6200.64|6201.55|6201.55|6200.64|6200.64|0
1635333250000|2021-10-27 11:14:10|6200.4|6200.4|6200.4|6200.4|6200.4|6200.4|6200.4|6200.4|0
1635333260000|2021-10-27 11:14:20|6200.61|6200.61|6200.67|6200.67|6200.67|6200.67|6200.61|6200.61|0
1635333270000|2021-10-27 11:14:30|6200.38|6200.38|6199.87|6199.87|6200.38|6200.38|6199.87|6199.87|0
1635333280000|2021-10-27 11:14:40|6200.85|6200.85|6201.86|6201.86|6202.08|6202.08|6200.85|6200.85|0
1635333290000|2021-10-27 11:14:50|6202.15|6202.15|6202.15|6202.15|6202.37|6202.37|6202.15|6202.15|0
1635333300000|2021-10-27 11:15:00|6202.18|6202.18|6202.38|6202.38|6202.38|6202.38|6202.16|6202.16|0
1635333310000|2021-10-27 11:15:10|6202.48|6202.48|6203.26|6203.26|6203.26|6203.26|6202.48|6202.48|0
1635333320000|2021-10-27 11:15:20|6203.95|6203.95|6202.33|6202.33|6203.95|6203.95|6202.11|6202.11|0
1635333330000|2021-10-27 11:15:30|6202.09|6202.09|6202.38|6202.38|6202.38|6202.38|6202.09|6202.09|0
1635333340000|2021-10-27 11:15:40|6203.09|6203.09|6203.09|6203.09|6203.09|6203.09|6203.09|6203.09|0
1635333370000|2021-10-27 11:16:10|6202.62|6202.62|6202.38|6202.38|6202.62|6202.62|6202.38|6202.38|0
1635333390000|2021-10-27 11:16:30|6201.95|6201.95|6201.95|6201.95|6201.95|6201.95|6201.95|6201.95|0
1635333410000|2021-10-27 11:16:50|6201.73|6201.73|6201.73|6201.73|6201.73|6201.73|6201.73|6201.73|0
1635333420000|2021-10-27 11:17:00|6201.79|6201.79|6201.26|6201.26|6201.79|6201.79|6201.26|6201.26|0
1635333430000|2021-10-27 11:17:10|6200.61|6200.61|6199.74|6199.74|6200.61|6200.61|6199.74|6199.74|0
1635333440000|2021-10-27 11:17:20|6199.51|6199.51|6199.27|6199.27|6199.51|6199.51|6199.27|6199.27|0
1635333460000|2021-10-27 11:17:40|6199.34|6199.34|6199.34|6199.34|6199.34|6199.34|6199.34|6199.34|0
1635333470000|2021-10-27 11:17:50|6199.05|6199.05|6198.4|6198.4|6199.05|6199.05|6198.4|6198.4|0
1635333480000|2021-10-27 11:18:00|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|0
1635333500000|2021-10-27 11:18:20|6198.64|6198.64|6198.64|6198.64|6198.64|6198.64|6198.64|6198.64|0
1635333510000|2021-10-27 11:18:30|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|0
1635333520000|2021-10-27 11:18:40|6199.31|6199.31|6199.07|6199.07|6199.31|6199.31|6199.07|6199.07|0
1635333530000|2021-10-27 11:18:50|6198.84|6198.84|6197.29|6197.29|6198.84|6198.84|6197.29|6197.29|0
1635333540000|2021-10-27 11:19:00|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|0
1635333560000|2021-10-27 11:19:20|6197|6197|6198.03|6198.03|6198.03|6198.03|6197|6197|0
1635333570000|2021-10-27 11:19:30|6197.45|6197.45|6197.53|6197.53|6197.53|6197.53|6197.24|6197.24|0
1635333580000|2021-10-27 11:19:40|6197.55|6197.55|6197.55|6197.55|6197.55|6197.55|6197.55|6197.55|0
1635333590000|2021-10-27 11:19:50|6198.12|6198.12|6198.05|6198.05|6198.12|6198.12|6197.83|6197.83|0
1635333600000|2021-10-27 11:20:00|6198.63|6198.63|6198.92|6198.92|6198.92|6198.92|6198.63|6198.63|0
1635333610000|2021-10-27 11:20:10|6199.39|6199.39|6198.69|6198.69|6199.39|6199.39|6198.69|6198.69|0
1635333630000|2021-10-27 11:20:30|6198.91|6198.91|6198.91|6198.91|6198.91|6198.91|6198.91|6198.91|0
1635333640000|2021-10-27 11:20:40|6200.16|6200.16|6200.9|6200.9|6200.9|6200.9|6199.87|6199.87|0
1635333650000|2021-10-27 11:20:50|6201.19|6201.19|6201.69|6201.69|6201.98|6201.98|6201.19|6201.19|0
1635333670000|2021-10-27 11:21:10|6202.45|6202.45|6202.67|6202.67|6202.67|6202.67|6202.45|6202.45|0
1635333690000|2021-10-27 11:21:30|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|0
1635333710000|2021-10-27 11:21:50|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|0
1635333720000|2021-10-27 11:22:00|6202.6|6202.6|6203.65|6203.65|6203.86|6203.86|6202.6|6202.6|0
1635333730000|2021-10-27 11:22:10|6203.86|6203.86|6203.29|6203.29|6204.1|6204.1|6203.29|6203.29|0
1635333740000|2021-10-27 11:22:20|6203.57|6203.57|6203.81|6203.81|6203.81|6203.81|6203.57|6203.57|0
1635333760000|2021-10-27 11:22:40|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|0
1635333780000|2021-10-27 11:23:00|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|0
1635333830000|2021-10-27 11:23:50|6203.66|6203.66|6203.66|6203.66|6203.66|6203.66|6203.66|6203.66|0
1635333840000|2021-10-27 11:24:00|6203.95|6203.95|6202.15|6202.15|6203.95|6203.95|6202.15|6202.15|0
1635333850000|2021-10-27 11:24:10|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|0
1635333860000|2021-10-27 11:24:20|6202.94|6202.94|6204.26|6204.26|6204.26|6204.26|6202.94|6202.94|0
1635333870000|2021-10-27 11:24:30|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1635333890000|2021-10-27 11:24:50|6203.18|6203.18|6203.18|6203.18|6203.18|6203.18|6203.18|6203.18|0
1635333910000|2021-10-27 11:25:10|6202.48|6202.48|6202.96|6202.96|6202.96|6202.96|6202.48|6202.48|0
1635333920000|2021-10-27 11:25:20|6203.44|6203.44|6204.06|6204.06|6204.06|6204.06|6203.44|6203.44|0
1635333930000|2021-10-27 11:25:30|6203.85|6203.85|6203.61|6203.61|6203.85|6203.85|6203.39|6203.39|0
1635333940000|2021-10-27 11:25:40|6204.18|6204.18|6204.4|6204.4|6204.4|6204.4|6204.18|6204.18|0
1635333960000|2021-10-27 11:26:00|6203.97|6203.97|6204.21|6204.21|6204.21|6204.21|6203.97|6203.97|0
1635333970000|2021-10-27 11:26:10|6204.42|6204.42|6205.81|6205.81|6205.81|6205.81|6204.42|6204.42|0
1635333980000|2021-10-27 11:26:20|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|0
1635334000000|2021-10-27 11:26:40|6205.78|6205.78|6204.83|6204.83|6205.78|6205.78|6204.83|6204.83|0
1635334010000|2021-10-27 11:26:50|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|0
1635334020000|2021-10-27 11:27:00|6204.83|6204.83|6204.4|6204.4|6204.83|6204.83|6204.4|6204.4|0
1635334030000|2021-10-27 11:27:10|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|0
1635334050000|2021-10-27 11:27:30|6203.9|6203.9|6203.68|6203.68|6203.9|6203.9|6203.68|6203.68|0
1635334060000|2021-10-27 11:27:40|6203.97|6203.97|6203.68|6203.68|6203.97|6203.97|6203.68|6203.68|0
1635334080000|2021-10-27 11:28:00|6203.9|6203.9|6204.64|6204.64|6204.64|6204.64|6203.68|6203.68|0
1635334090000|2021-10-27 11:28:10|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|0
1635334100000|2021-10-27 11:28:20|6203.68|6203.68|6202.67|6202.67|6203.68|6203.68|6202.67|6202.67|0
1635334110000|2021-10-27 11:28:30|6203.53|6203.53|6202.89|6202.89|6203.53|6203.53|6202.89|6202.89|0
1635334120000|2021-10-27 11:28:40|6203.1|6203.1|6203.61|6203.61|6203.61|6203.61|6203.1|6203.1|0
1635334130000|2021-10-27 11:28:50|6202.86|6202.86|6202.58|6202.58|6202.86|6202.86|6202.58|6202.58|0
1635334140000|2021-10-27 11:29:00|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|0
1635334150000|2021-10-27 11:29:10|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|0
1635334160000|2021-10-27 11:29:20|6203.07|6203.07|6203.65|6203.65|6203.65|6203.65|6203.07|6203.07|0
1635334170000|2021-10-27 11:29:30|6204.12|6204.12|6204.34|6204.34|6204.34|6204.34|6204.12|6204.12|0
1635334180000|2021-10-27 11:29:40|6203.54|6203.54|6203.04|6203.04|6203.54|6203.54|6203.04|6203.04|0
1635334190000|2021-10-27 11:29:50|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|0
1635334200000|2021-10-27 11:30:00|6203.29|6203.29|6204.41|6204.41|6204.41|6204.41|6203.29|6203.29|0
1635334220000|2021-10-27 11:30:20|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|0
1635334230000|2021-10-27 11:30:30|6204.65|6204.65|6204.86|6204.86|6204.86|6204.86|6204.65|6204.65|0
1635334260000|2021-10-27 11:31:00|6205.44|6205.44|6205.65|6205.65|6205.65|6205.65|6205.44|6205.44|0
1635334270000|2021-10-27 11:31:10|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|0
1635334300000|2021-10-27 11:31:40|6205.68|6205.68|6205.39|6205.39|6205.68|6205.68|6205.39|6205.39|0
1635334310000|2021-10-27 11:31:50|6204.7|6204.7|6204.41|6204.41|6204.7|6204.7|6204.41|6204.41|0
1635334330000|2021-10-27 11:32:10|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|0
1635334340000|2021-10-27 11:32:20|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|0
1635334360000|2021-10-27 11:32:40|6204.21|6204.21|6204.17|6204.17|6204.21|6204.21|6204.17|6204.17|0
1635334420000|2021-10-27 11:33:40|6203.95|6203.95|6203.93|6203.93|6203.95|6203.95|6203.93|6203.93|0
1635334430000|2021-10-27 11:33:50|6203|6203|6202.98|6202.98|6203|6203|6202.98|6202.98|0
1635334440000|2021-10-27 11:34:00|6202.92|6202.92|6202.92|6202.92|6202.92|6202.92|6202.92|6202.92|0
1635334450000|2021-10-27 11:34:10|6202.94|6202.94|6202.96|6202.96|6202.96|6202.96|6202.7|6202.7|0
1635334480000|2021-10-27 11:34:40|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|0
1635334490000|2021-10-27 11:34:50|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|0
1635334500000|2021-10-27 11:35:00|6202.29|6202.29|6202.29|6202.29|6202.29|6202.29|6202.29|6202.29|0
1635334510000|2021-10-27 11:35:10|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1635334520000|2021-10-27 11:35:20|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|0
1635334530000|2021-10-27 11:35:30|6199.63|6199.63|6199.34|6199.34|6199.63|6199.63|6199.34|6199.34|0
1635334540000|2021-10-27 11:35:40|6199.43|6199.43|6198.85|6198.85|6199.43|6199.43|6198.85|6198.85|0
1635334550000|2021-10-27 11:35:50|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|0
1635334560000|2021-10-27 11:36:00|6198.59|6198.59|6198.6|6198.6|6198.61|6198.61|6198.59|6198.59|0
1635334570000|2021-10-27 11:36:10|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.02|6198.02|0
1635334580000|2021-10-27 11:36:20|6198.02|6198.02|6198.26|6198.26|6198.26|6198.26|6198.02|6198.02|0
1635334590000|2021-10-27 11:36:30|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|0
1635334620000|2021-10-27 11:37:00|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|0
1635334630000|2021-10-27 11:37:10|6198.6|6198.6|6200.11|6200.11|6200.11|6200.11|6198.6|6198.6|0
1635334640000|2021-10-27 11:37:20|6200.4|6200.4|6201.65|6201.65|6201.65|6201.65|6200.4|6200.4|0
1635334650000|2021-10-27 11:37:30|6201.67|6201.67|6201.9|6201.9|6201.9|6201.9|6201.67|6201.67|0
1635334670000|2021-10-27 11:37:50|6200.65|6200.65|6200.7|6200.7|6200.7|6200.7|6200.65|6200.65|0
1635334680000|2021-10-27 11:38:00|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|0
1635334700000|2021-10-27 11:38:20|6201|6201|6201.43|6201.43|6201.43|6201.43|6201|6201|0
1635334710000|2021-10-27 11:38:30|6201.67|6201.67|6202.2|6202.2|6202.2|6202.2|6201.67|6201.67|0
1635334720000|2021-10-27 11:38:40|6201.48|6201.48|6201.48|6201.48|6201.48|6201.48|6201.48|6201.48|0
1635334760000|2021-10-27 11:39:20|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1635334780000|2021-10-27 11:39:40|6201.27|6201.27|6201.03|6201.03|6201.27|6201.27|6201.03|6201.03|0
1635334800000|2021-10-27 11:40:00|6200.81|6200.81|6203.21|6203.21|6203.21|6203.21|6200.6|6200.6|0
1635334820000|2021-10-27 11:40:20|6203|6203|6202.76|6202.76|6203.24|6203.24|6202.52|6202.52|0
1635334830000|2021-10-27 11:40:30|6203.34|6203.34|6204.8|6204.8|6205.44|6205.44|6203.34|6203.34|0
1635334850000|2021-10-27 11:40:50|6205.02|6205.02|6204.84|6204.84|6205.06|6205.06|6204.84|6204.84|0
1635334860000|2021-10-27 11:41:00|6205.61|6205.61|6205.66|6205.66|6206.38|6206.38|6205.61|6205.61|0
1635334870000|2021-10-27 11:41:10|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|0
1635334880000|2021-10-27 11:41:20|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|0
1635334890000|2021-10-27 11:41:30|6205.3|6205.3|6204.77|6204.77|6205.3|6205.3|6204.77|6204.77|0
1635334920000|2021-10-27 11:42:00|6204.56|6204.56|6204.56|6204.56|6204.56|6204.56|6204.56|6204.56|0
1635334950000|2021-10-27 11:42:30|6204.34|6204.34|6204.38|6204.38|6204.38|6204.38|6204.34|6204.34|0
1635334970000|2021-10-27 11:42:50|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|0
1635334980000|2021-10-27 11:43:00|6203.64|6203.64|6203.4|6203.4|6203.64|6203.64|6203.4|6203.4|0
1635335000000|2021-10-27 11:43:20|6203.64|6203.64|6203.93|6203.93|6203.93|6203.93|6203.64|6203.64|0
1635335020000|2021-10-27 11:43:40|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|0
1635335030000|2021-10-27 11:43:50|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|0
1635335040000|2021-10-27 11:44:00|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|0
1635335050000|2021-10-27 11:44:10|6203.85|6203.85|6203.85|6203.85|6203.85|6203.85|6203.85|6203.85|0
1635335060000|2021-10-27 11:44:20|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|0
1635335090000|2021-10-27 11:44:50|6204.43|6204.43|6203.66|6203.66|6204.43|6204.43|6203.66|6203.66|0
1635335100000|2021-10-27 11:45:00|6203.9|6203.9|6202.89|6202.89|6203.9|6203.9|6202.89|6202.89|0
1635335110000|2021-10-27 11:45:10|6203.1|6203.1|6204.03|6204.03|6204.03|6204.03|6203.1|6203.1|0
1635335120000|2021-10-27 11:45:20|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|0
1635335140000|2021-10-27 11:45:40|6203.74|6203.74|6204.41|6204.41|6204.41|6204.41|6203.74|6203.74|0
1635335150000|2021-10-27 11:45:50|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|0
1635335160000|2021-10-27 11:46:00|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|0
1635335170000|2021-10-27 11:46:10|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|0
1635335210000|2021-10-27 11:46:50|6204.2|6204.2|6206.05|6206.05|6206.26|6206.26|6204.2|6204.2|0
1635335230000|2021-10-27 11:47:10|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|0
1635335240000|2021-10-27 11:47:20|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|0
1635335250000|2021-10-27 11:47:30|6205.52|6205.52|6205.81|6205.81|6205.81|6205.81|6205.52|6205.52|0
1635335260000|2021-10-27 11:47:40|6206.02|6206.02|6205.78|6205.78|6206.02|6206.02|6205.57|6205.57|0
1635335270000|2021-10-27 11:47:50|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|0
1635335280000|2021-10-27 11:48:00|6205.28|6205.28|6206.06|6206.06|6206.29|6206.29|6205.28|6205.28|0
1635335290000|2021-10-27 11:48:10|6206.05|6206.05|6205.54|6205.54|6206.05|6206.05|6205.54|6205.54|0
1635335300000|2021-10-27 11:48:20|6205.76|6205.76|6205.76|6205.76|6205.76|6205.76|6205.76|6205.76|0
1635335310000|2021-10-27 11:48:30|6205.97|6205.97|6205.97|6205.97|6205.97|6205.97|6205.97|6205.97|0
1635335320000|2021-10-27 11:48:40|6206.21|6206.21|6206.62|6206.62|6206.62|6206.62|6205.76|6205.76|0
1635335330000|2021-10-27 11:48:50|6207.29|6207.29|6209.52|6209.52|6209.52|6209.52|6207.29|6207.29|0
1635335340000|2021-10-27 11:49:00|6209.56|6209.56|6210.27|6210.27|6210.27|6210.27|6209.56|6209.56|0
1635335350000|2021-10-27 11:49:10|6209.98|6209.98|6209.05|6209.05|6209.98|6209.98|6209.05|6209.05|0
1635335360000|2021-10-27 11:49:20|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|0
1635335370000|2021-10-27 11:49:30|6209.55|6209.55|6210.65|6210.65|6210.65|6210.65|6209.55|6209.55|0
1635335380000|2021-10-27 11:49:40|6210.89|6210.89|6210.44|6210.44|6210.89|6210.89|6210.41|6210.41|0
1635335390000|2021-10-27 11:49:50|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1635335400000|2021-10-27 11:50:00|6209.91|6209.91|6210.44|6210.44|6210.44|6210.44|6209.91|6209.91|0
1635335420000|2021-10-27 11:50:20|6210.15|6210.15|6209.72|6209.72|6210.15|6210.15|6209.72|6209.72|0
1635335430000|2021-10-27 11:50:30|6209.43|6209.43|6209.14|6209.14|6209.72|6209.72|6209.14|6209.14|0
1635335440000|2021-10-27 11:50:40|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|0
1635335450000|2021-10-27 11:50:50|6209.48|6209.48|6209.52|6209.52|6209.52|6209.52|6209.48|6209.48|0
1635335470000|2021-10-27 11:51:10|6209.23|6209.23|6207.94|6207.94|6209.23|6209.23|6207.94|6207.94|0
1635335490000|2021-10-27 11:51:30|6208.61|6208.61|6208.11|6208.11|6208.61|6208.61|6208.11|6208.11|0
1635335500000|2021-10-27 11:51:40|6208.09|6208.09|6208.66|6208.66|6208.66|6208.66|6208.09|6208.09|0
1635335510000|2021-10-27 11:51:50|6209.14|6209.14|6208.38|6208.38|6209.14|6209.14|6208.38|6208.38|0
1635335530000|2021-10-27 11:52:10|6207.8|6207.8|6207.8|6207.8|6207.8|6207.8|6207.8|6207.8|0
1635335540000|2021-10-27 11:52:20|6208.09|6208.09|6208.66|6208.66|6208.66|6208.66|6208.09|6208.09|0
1635335550000|2021-10-27 11:52:30|6208.38|6208.38|6208.83|6208.83|6208.83|6208.83|6208.38|6208.38|0
1635335560000|2021-10-27 11:52:40|6209.07|6209.07|6209.07|6209.07|6209.07|6209.07|6209.07|6209.07|0
1635335570000|2021-10-27 11:52:50|6209.03|6209.03|6209.27|6209.27|6209.27|6209.27|6209.03|6209.03|0
1635335590000|2021-10-27 11:53:10|6209.56|6209.56|6209.84|6209.84|6209.84|6209.84|6209.56|6209.56|0
1635335630000|2021-10-27 11:53:50|6209.57|6209.57|6208.99|6208.99|6209.57|6209.57|6208.99|6208.99|0
1635335640000|2021-10-27 11:54:00|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|0
1635335650000|2021-10-27 11:54:10|6208.25|6208.25|6208.22|6208.22|6208.25|6208.25|6208.21|6208.21|0
1635335680000|2021-10-27 11:54:40|6207.93|6207.93|6207.65|6207.65|6207.93|6207.93|6207.65|6207.65|0
1635335690000|2021-10-27 11:54:50|6207.93|6207.93|6208.44|6208.44|6208.44|6208.44|6207.93|6207.93|0
1635335700000|2021-10-27 11:55:00|6209.4|6209.4|6210.74|6210.74|6210.74|6210.74|6209.4|6209.4|0
1635335710000|2021-10-27 11:55:10|6211.17|6211.17|6210.93|6210.93|6211.17|6211.17|6210.93|6210.93|0
1635335720000|2021-10-27 11:55:20|6211.03|6211.03|6211.05|6211.05|6211.05|6211.05|6211.03|6211.03|0
1635335730000|2021-10-27 11:55:30|6211.06|6211.06|6210.77|6210.77|6211.06|6211.06|6210.77|6210.77|0
1635335740000|2021-10-27 11:55:40|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|0
1635335750000|2021-10-27 11:55:50|6213.02|6213.02|6212.33|6212.33|6213.02|6213.02|6212.33|6212.33|0
1635335760000|2021-10-27 11:56:00|6211.85|6211.85|6211.85|6211.85|6211.85|6211.85|6211.85|6211.85|0
1635335770000|2021-10-27 11:56:10|6211.64|6211.64|6213.59|6213.59|6213.59|6213.59|6211.35|6211.35|0
1635335780000|2021-10-27 11:56:20|6213.35|6213.35|6212.97|6212.97|6213.64|6213.64|6212.97|6212.97|0
1635335800000|2021-10-27 11:56:40|6212.25|6212.25|6211.82|6211.82|6212.25|6212.25|6211.82|6211.82|0
1635335830000|2021-10-27 11:57:10|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|0
1635335860000|2021-10-27 11:57:40|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|0
1635335880000|2021-10-27 11:58:00|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|0
1635335890000|2021-10-27 11:58:10|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|0
1635335900000|2021-10-27 11:58:20|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|0
1635335920000|2021-10-27 11:58:40|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|0
1635335930000|2021-10-27 11:58:50|6210.63|6210.63|6211.2|6211.2|6211.2|6211.2|6210.63|6210.63|0
1635335940000|2021-10-27 11:59:00|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|0
1635335990000|2021-10-27 11:59:50|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|0
1635336000000|2021-10-27 12:00:00|6211.06|6211.06|6210.48|6210.48|6211.06|6211.06|6210.42|6210.42|0
1635336010000|2021-10-27 12:00:10|6210|6210|6209.95|6209.95|6210|6210|6209.71|6209.71|0
1635336030000|2021-10-27 12:00:30|6209.74|6209.74|6209.98|6209.98|6209.98|6209.98|6209.74|6209.74|0
1635336050000|2021-10-27 12:00:50|6209.92|6209.92|6209.85|6209.85|6210.56|6210.56|6209.85|6209.85|0
1635336060000|2021-10-27 12:01:00|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|0
1635336070000|2021-10-27 12:01:10|6209.75|6209.75|6209.68|6209.68|6209.84|6209.84|6209.68|6209.68|0
1635336080000|2021-10-27 12:01:20|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|0
1635336090000|2021-10-27 12:01:30|6209.49|6209.49|6209.48|6209.48|6209.49|6209.49|6209.48|6209.48|0
1635336130000|2021-10-27 12:02:10|6208.83|6208.83|6208.82|6208.82|6208.83|6208.83|6208.82|6208.82|0
1635336140000|2021-10-27 12:02:20|6206.92|6206.92|6206.92|6206.92|6206.92|6206.92|6206.92|6206.92|0
1635336150000|2021-10-27 12:02:30|6206.44|6206.44|6206.44|6206.44|6206.44|6206.44|6206.44|6206.44|0
1635336160000|2021-10-27 12:02:40|6206.68|6206.68|6205.52|6205.52|6206.68|6206.68|6205.52|6205.52|0
1635336170000|2021-10-27 12:02:50|6205.31|6205.31|6205.55|6205.55|6205.55|6205.55|6205.31|6205.31|0
1635336200000|2021-10-27 12:03:20|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1635336210000|2021-10-27 12:03:30|6206.98|6206.98|6207.88|6207.88|6207.88|6207.88|6206.98|6206.98|0
1635336220000|2021-10-27 12:03:40|6207.86|6207.86|6208.79|6208.79|6208.79|6208.79|6207.83|6207.83|0
1635336230000|2021-10-27 12:03:50|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|0
1635336240000|2021-10-27 12:04:00|6209.89|6209.89|6210.75|6210.75|6210.75|6210.75|6209.89|6209.89|0
1635336250000|2021-10-27 12:04:10|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|0
1635336260000|2021-10-27 12:04:20|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|0
1635336270000|2021-10-27 12:04:30|6211.07|6211.07|6210.92|6210.92|6211.5|6211.5|6210.92|6210.92|0
1635336280000|2021-10-27 12:04:40|6210.68|6210.68|6209.67|6209.67|6210.68|6210.68|6209.67|6209.67|0
1635336300000|2021-10-27 12:05:00|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|0
1635336320000|2021-10-27 12:05:20|6209.81|6209.81|6209.81|6209.81|6209.81|6209.81|6209.81|6209.81|0
1635336330000|2021-10-27 12:05:30|6210.03|6210.03|6210.27|6210.27|6210.27|6210.27|6210.03|6210.03|0
1635336350000|2021-10-27 12:05:50|6210.48|6210.48|6211.59|6211.59|6211.59|6211.59|6210.48|6210.48|0
1635336370000|2021-10-27 12:06:10|6211.01|6211.01|6211.49|6211.49|6211.49|6211.49|6211.01|6211.01|0
1635336380000|2021-10-27 12:06:20|6211.63|6211.63|6211.63|6211.63|6211.63|6211.63|6211.63|6211.63|0
1635336390000|2021-10-27 12:06:30|6212.2|6212.2|6212.66|6212.66|6212.66|6212.66|6212.2|6212.2|0
1635336400000|2021-10-27 12:06:40|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1635336410000|2021-10-27 12:06:50|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1635336440000|2021-10-27 12:07:20|6212.38|6212.38|6212.35|6212.35|6212.38|6212.38|6212.35|6212.35|0
1635336450000|2021-10-27 12:07:30|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|0
1635336460000|2021-10-27 12:07:40|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|0
1635336470000|2021-10-27 12:07:50|6211.21|6211.21|6210.73|6210.73|6211.21|6211.21|6210.73|6210.73|0
1635336480000|2021-10-27 12:08:00|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|0
1635336490000|2021-10-27 12:08:10|6210.73|6210.73|6210.95|6210.95|6210.95|6210.95|6210.73|6210.73|0
1635336500000|2021-10-27 12:08:20|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|0
1635336510000|2021-10-27 12:08:30|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|0
1635336530000|2021-10-27 12:08:50|6211.66|6211.66|6212.72|6212.72|6212.72|6212.72|6211.66|6211.66|0
1635336550000|2021-10-27 12:09:10|6212.48|6212.48|6212|6212|6212.48|6212.48|6212|6212|0
1635336560000|2021-10-27 12:09:20|6211.72|6211.72|6211.72|6211.72|6211.72|6211.72|6211.72|6211.72|0
1635336570000|2021-10-27 12:09:30|6211.68|6211.68|6213.05|6213.05|6213.05|6213.05|6211.68|6211.68|0
1635336600000|2021-10-27 12:10:00|6213.04|6213.04|6213.99|6213.99|6213.99|6213.99|6213.04|6213.04|0
1635336610000|2021-10-27 12:10:10|6213.98|6213.98|6214.02|6214.02|6214.08|6214.08|6213.98|6213.98|0
1635336620000|2021-10-27 12:10:20|6213.74|6213.74|6213.28|6213.28|6213.78|6213.78|6213.28|6213.28|0
1635336640000|2021-10-27 12:10:40|6213.57|6213.57|6213.33|6213.33|6213.57|6213.57|6213.33|6213.33|0
1635336650000|2021-10-27 12:10:50|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|0
1635336660000|2021-10-27 12:11:00|6212.11|6212.11|6212.07|6212.07|6212.11|6212.11|6212.07|6212.07|0
1635336670000|2021-10-27 12:11:10|6211.49|6211.49|6210.1|6210.1|6211.49|6211.49|6210.1|6210.1|0
1635336680000|2021-10-27 12:11:20|6210.56|6210.56|6210.77|6210.77|6210.77|6210.77|6210.56|6210.56|0
1635336690000|2021-10-27 12:11:30|6210.1|6210.1|6210.06|6210.06|6210.1|6210.1|6210.06|6210.06|0
1635336700000|2021-10-27 12:11:40|6210.53|6210.53|6210.82|6210.82|6210.82|6210.82|6210.53|6210.53|0
1635336730000|2021-10-27 12:12:10|6210.81|6210.81|6210.31|6210.31|6210.81|6210.81|6210.31|6210.31|0
1635336740000|2021-10-27 12:12:20|6210.52|6210.52|6209.83|6209.83|6210.52|6210.52|6209.83|6209.83|0
1635336750000|2021-10-27 12:12:30|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|0
1635336760000|2021-10-27 12:12:40|6210.52|6210.52|6210.04|6210.04|6210.52|6210.52|6210.04|6210.04|0
1635336770000|2021-10-27 12:12:50|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|6210.84|0
1635336810000|2021-10-27 12:13:30|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|0
1635336830000|2021-10-27 12:13:50|6211.09|6211.09|6210.66|6210.66|6211.09|6211.09|6210.66|6210.66|0
1635336850000|2021-10-27 12:14:10|6210.42|6210.42|6210.64|6210.64|6210.64|6210.64|6210.42|6210.42|0
1635336890000|2021-10-27 12:14:50|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|0
1635336900000|2021-10-27 12:15:00|6211.4|6211.4|6212.48|6212.48|6212.48|6212.48|6211.4|6211.4|0
1635336910000|2021-10-27 12:15:10|6212.77|6212.77|6212.77|6212.77|6212.77|6212.77|6212.77|6212.77|0
1635336920000|2021-10-27 12:15:20|6212.81|6212.81|6213.28|6213.28|6213.28|6213.28|6212.81|6212.81|0
1635336930000|2021-10-27 12:15:30|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1635336940000|2021-10-27 12:15:40|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1635336960000|2021-10-27 12:16:00|6212.72|6212.72|6212.24|6212.24|6212.72|6212.72|6212.24|6212.24|0
1635336980000|2021-10-27 12:16:20|6212.17|6212.17|6212.12|6212.12|6212.17|6212.17|6212.12|6212.12|0
1635337000000|2021-10-27 12:16:40|6212.16|6212.16|6212.2|6212.2|6212.2|6212.2|6212.16|6212.16|0
1635337010000|2021-10-27 12:16:50|6213.08|6213.08|6212.65|6212.65|6213.08|6213.08|6212.65|6212.65|0
1635337020000|2021-10-27 12:17:00|6212.68|6212.68|6212.73|6212.73|6212.97|6212.97|6212.68|6212.68|0
1635337030000|2021-10-27 12:17:10|6212.52|6212.52|6212.3|6212.3|6212.52|6212.52|6212.3|6212.3|0
1635337050000|2021-10-27 12:17:30|6212.26|6212.26|6211.24|6211.24|6212.26|6212.26|6211|6211|0
1635337060000|2021-10-27 12:17:40|6211.45|6211.45|6211.74|6211.74|6211.74|6211.74|6211.45|6211.45|0
1635337090000|2021-10-27 12:18:10|6211.53|6211.53|6209.8|6209.8|6211.53|6211.53|6209.8|6209.8|0
1635337100000|2021-10-27 12:18:20|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|0
1635337110000|2021-10-27 12:18:30|6209.11|6209.11|6208.82|6208.82|6209.11|6209.11|6208.82|6208.82|0
1635337120000|2021-10-27 12:18:40|6208.31|6208.31|6208.82|6208.82|6208.82|6208.82|6208.31|6208.31|0
1635337130000|2021-10-27 12:18:50|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1635337140000|2021-10-27 12:19:00|6209.72|6209.72|6209.92|6209.92|6209.96|6209.96|6209.72|6209.72|0
1635337160000|2021-10-27 12:19:20|6210.49|6210.49|6210.95|6210.95|6210.95|6210.95|6210.49|6210.49|0
1635337180000|2021-10-27 12:19:40|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|0
1635337190000|2021-10-27 12:19:50|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|0
1635337200000|2021-10-27 12:20:00|6210.61|6210.61|6209.42|6209.42|6210.61|6210.61|6209.41|6209.41|0
1635337210000|2021-10-27 12:20:10|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|0
1635337240000|2021-10-27 12:20:40|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1635337250000|2021-10-27 12:20:50|6209.61|6209.61|6209.39|6209.39|6209.61|6209.61|6209.39|6209.39|0
1635337260000|2021-10-27 12:21:00|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|0
1635337280000|2021-10-27 12:21:20|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1635337300000|2021-10-27 12:21:40|6209.73|6209.73|6209.71|6209.71|6209.73|6209.73|6209.71|6209.71|0
1635337310000|2021-10-27 12:21:50|6210.14|6210.14|6209.21|6209.21|6210.14|6210.14|6209.21|6209.21|0
1635337340000|2021-10-27 12:22:20|6208.37|6208.37|6207.29|6207.29|6208.37|6208.37|6207.29|6207.29|0
1635337350000|2021-10-27 12:22:30|6207.58|6207.58|6207.81|6207.81|6208.39|6208.39|6207.58|6207.58|0
1635337370000|2021-10-27 12:22:50|6207.8|6207.8|6208|6208|6208|6208|6207.78|6207.78|0
1635337380000|2021-10-27 12:23:00|6208.23|6208.23|6208.57|6208.57|6209.1|6209.1|6208.23|6208.23|0
1635337390000|2021-10-27 12:23:10|6208.07|6208.07|6207.59|6207.59|6208.07|6208.07|6207.59|6207.59|0
1635337400000|2021-10-27 12:23:20|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|0
1635337430000|2021-10-27 12:23:50|6207.59|6207.59|6208.09|6208.09|6208.09|6208.09|6207.59|6207.59|0
1635337440000|2021-10-27 12:24:00|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|0
1635337460000|2021-10-27 12:24:20|6208.59|6208.59|6208.59|6208.59|6208.59|6208.59|6208.59|6208.59|0
1635337470000|2021-10-27 12:24:30|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|0
1635337480000|2021-10-27 12:24:40|6207.9|6207.9|6207.9|6207.9|6207.9|6207.9|6207.9|6207.9|0
1635337490000|2021-10-27 12:24:50|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1635337500000|2021-10-27 12:25:00|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|0
1635337510000|2021-10-27 12:25:10|6208.34|6208.34|6208.34|6208.34|6208.34|6208.34|6208.34|6208.34|0
1635337540000|2021-10-27 12:25:40|6208.63|6208.63|6208.34|6208.34|6208.63|6208.63|6208.34|6208.34|0
1635337550000|2021-10-27 12:25:50|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|0
1635337560000|2021-10-27 12:26:00|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1635337570000|2021-10-27 12:26:10|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|0
1635337580000|2021-10-27 12:26:20|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|0
1635337610000|2021-10-27 12:26:50|6208.38|6208.38|6209.28|6209.28|6209.57|6209.57|6208.35|6208.35|0
1635337620000|2021-10-27 12:27:00|6209|6209|6207.68|6207.68|6209|6209|6207.68|6207.68|0
1635337650000|2021-10-27 12:27:30|6208.54|6208.54|6209.59|6209.59|6209.59|6209.59|6208.54|6208.54|0
1635337660000|2021-10-27 12:27:40|6210.02|6210.02|6210.26|6210.26|6210.69|6210.69|6209.83|6209.83|0
1635337680000|2021-10-27 12:28:00|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|0
1635337690000|2021-10-27 12:28:10|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|0
1635337700000|2021-10-27 12:28:20|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|0
1635337710000|2021-10-27 12:28:30|6211.54|6211.54|6211.25|6211.25|6211.54|6211.54|6211.25|6211.25|0
1635337730000|2021-10-27 12:28:50|6211.47|6211.47|6211.47|6211.47|6211.47|6211.47|6211.47|6211.47|0
1635337740000|2021-10-27 12:29:00|6211.76|6211.76|6211.47|6211.47|6211.76|6211.76|6211.47|6211.47|0
1635337750000|2021-10-27 12:29:10|6212.49|6212.49|6212.49|6212.49|6212.49|6212.49|6212.49|6212.49|0
1635337760000|2021-10-27 12:29:20|6213.02|6213.02|6212.78|6212.78|6213.02|6213.02|6212.78|6212.78|0
1635337770000|2021-10-27 12:29:30|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|0
1635337780000|2021-10-27 12:29:40|6213.71|6213.71|6213.74|6213.74|6213.74|6213.74|6213.71|6213.71|0
1635337790000|2021-10-27 12:29:50|6214.27|6214.27|6214.27|6214.27|6214.27|6214.27|6214.27|6214.27|0
1635337800000|2021-10-27 12:30:00|6213.98|6213.98|6213.93|6213.93|6213.98|6213.98|6213.93|6213.93|0
1635337820000|2021-10-27 12:30:20|6214.22|6214.22|6214.65|6214.65|6214.65|6214.65|6214.22|6214.22|0
1635337830000|2021-10-27 12:30:30|6215.88|6215.88|6215.94|6215.94|6215.94|6215.94|6215.88|6215.88|0
1635337840000|2021-10-27 12:30:40|6216.89|6216.89|6217.18|6217.18|6217.18|6217.18|6216.89|6216.89|0
1635337850000|2021-10-27 12:30:50|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|0
1635337860000|2021-10-27 12:31:00|6216.33|6216.33|6216.36|6216.36|6216.36|6216.36|6216.33|6216.33|0
1635337880000|2021-10-27 12:31:20|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|0
1635337890000|2021-10-27 12:31:30|6215.91|6215.91|6215.4|6215.4|6215.91|6215.91|6215.4|6215.4|0
1635337900000|2021-10-27 12:31:40|6215.5|6215.5|6215.82|6215.82|6217.21|6217.21|6215.5|6215.5|0
1635337910000|2021-10-27 12:31:50|6215.53|6215.53|6216.05|6216.05|6216.05|6216.05|6215.53|6215.53|0
1635337920000|2021-10-27 12:32:00|6216.29|6216.29|6216.46|6216.46|6216.46|6216.46|6216.22|6216.22|0
1635337930000|2021-10-27 12:32:10|6216.22|6216.22|6216.17|6216.17|6216.22|6216.22|6216.17|6216.17|0
1635337940000|2021-10-27 12:32:20|6215.96|6215.96|6215.96|6215.96|6215.96|6215.96|6215.96|6215.96|0
1635337950000|2021-10-27 12:32:30|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|0
1635337970000|2021-10-27 12:32:50|6215.8|6215.8|6216.03|6216.03|6216.03|6216.03|6215.8|6215.8|0
1635337980000|2021-10-27 12:33:00|6215.55|6215.55|6216.82|6216.82|6216.82|6216.82|6215.55|6215.55|0
1635338000000|2021-10-27 12:33:20|6216.61|6216.61|6216.61|6216.61|6216.61|6216.61|6216.61|6216.61|0
1635338010000|2021-10-27 12:33:30|6216.32|6216.32|6216.32|6216.32|6216.32|6216.32|6216.32|6216.32|0
1635338020000|2021-10-27 12:33:40|6216.56|6216.56|6216.84|6216.84|6216.84|6216.84|6216.56|6216.56|0
1635338030000|2021-10-27 12:33:50|6216.86|6216.86|6216.62|6216.62|6216.86|6216.86|6216.62|6216.62|0
1635338040000|2021-10-27 12:34:00|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|0
1635338050000|2021-10-27 12:34:10|6215.76|6215.76|6215.19|6215.19|6215.76|6215.76|6215.19|6215.19|0
1635338060000|2021-10-27 12:34:20|6214.95|6214.95|6215.06|6215.06|6215.09|6215.09|6214.88|6214.88|0
1635338070000|2021-10-27 12:34:30|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|0
1635338080000|2021-10-27 12:34:40|6214.82|6214.82|6215.03|6215.03|6215.03|6215.03|6214.82|6214.82|0
1635338100000|2021-10-27 12:35:00|6214.99|6214.99|6215.73|6215.73|6215.73|6215.73|6214.99|6214.99|0
1635338110000|2021-10-27 12:35:10|6215.7|6215.7|6216.32|6216.32|6216.56|6216.56|6215.67|6215.67|0
1635338120000|2021-10-27 12:35:20|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|0
1635338130000|2021-10-27 12:35:30|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|0
1635338140000|2021-10-27 12:35:40|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|0
1635338150000|2021-10-27 12:35:50|6216.06|6216.06|6215.62|6215.62|6216.06|6216.06|6215.62|6215.62|0
1635338160000|2021-10-27 12:36:00|6215.11|6215.11|6213.89|6213.89|6215.11|6215.11|6213.89|6213.89|0
1635338170000|2021-10-27 12:36:10|6213.88|6213.88|6213.4|6213.4|6213.88|6213.88|6213.4|6213.4|0
1635338180000|2021-10-27 12:36:20|6212.97|6212.97|6213.4|6213.4|6213.4|6213.4|6212.97|6212.97|0
1635338210000|2021-10-27 12:36:50|6213.69|6213.69|6213.35|6213.35|6213.69|6213.69|6213.11|6213.11|0
1635338220000|2021-10-27 12:37:00|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|0
1635338230000|2021-10-27 12:37:10|6214.02|6214.02|6214.72|6214.72|6214.72|6214.72|6214.02|6214.02|0
1635338240000|2021-10-27 12:37:20|6214.95|6214.95|6215.7|6215.7|6215.7|6215.7|6214.95|6214.95|0
1635338260000|2021-10-27 12:37:40|6215.94|6215.94|6215.72|6215.72|6215.94|6215.94|6215.72|6215.72|0
1635338270000|2021-10-27 12:37:50|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|0
1635338280000|2021-10-27 12:38:00|6214.78|6214.78|6214.78|6214.78|6214.78|6214.78|6214.78|6214.78|0
1635338290000|2021-10-27 12:38:10|6214.49|6214.49|6213.29|6213.29|6214.49|6214.49|6213.29|6213.29|0
1635338320000|2021-10-27 12:38:40|6213.28|6213.28|6213.27|6213.27|6213.28|6213.28|6213.27|6213.27|0
1635338330000|2021-10-27 12:38:50|6213.51|6213.51|6213.51|6213.51|6213.51|6213.51|6213.51|6213.51|0
1635338350000|2021-10-27 12:39:10|6213.79|6213.79|6213.79|6213.79|6214.01|6214.01|6213.79|6213.79|0
1635338360000|2021-10-27 12:39:20|6214.03|6214.03|6214.27|6214.27|6214.3|6214.3|6214.01|6214.01|0
1635338370000|2021-10-27 12:39:30|6214.25|6214.25|6214.24|6214.24|6214.25|6214.25|6214.24|6214.24|0
1635338400000|2021-10-27 12:40:00|6214.21|6214.21|6214.2|6214.2|6214.21|6214.21|6214.2|6214.2|0
1635338410000|2021-10-27 12:40:10|6213.01|6213.01|6212.72|6212.72|6213.01|6213.01|6212.72|6212.72|0
1635338420000|2021-10-27 12:40:20|6213.24|6213.24|6213.21|6213.21|6213.44|6213.44|6213.2|6213.2|0
1635338430000|2021-10-27 12:40:30|6213.18|6213.18|6213.17|6213.17|6213.18|6213.18|6213.17|6213.17|0
1635338440000|2021-10-27 12:40:40|6212.53|6212.53|6211.95|6211.95|6212.53|6212.53|6211.95|6211.95|0
1635338450000|2021-10-27 12:40:50|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|0
1635338470000|2021-10-27 12:41:10|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|0
1635338480000|2021-10-27 12:41:20|6210.5|6210.5|6210.21|6210.21|6210.5|6210.5|6210.21|6210.21|0
1635338500000|2021-10-27 12:41:40|6210.95|6210.95|6211.7|6211.7|6211.7|6211.7|6210.95|6210.95|0
1635338510000|2021-10-27 12:41:50|6212.68|6212.68|6212.69|6212.69|6212.69|6212.69|6212.68|6212.68|0
1635338530000|2021-10-27 12:42:10|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|0
1635338550000|2021-10-27 12:42:30|6212.42|6212.42|6212.42|6212.42|6212.7|6212.7|6212.42|6212.42|0
1635338580000|2021-10-27 12:43:00|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|0
1635338610000|2021-10-27 12:43:30|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|0
1635338630000|2021-10-27 12:43:50|6213.23|6213.23|6212.94|6212.94|6213.23|6213.23|6212.94|6212.94|0
1635338640000|2021-10-27 12:44:00|6213.37|6213.37|6213.59|6213.59|6213.59|6213.59|6213.37|6213.37|0
1635338650000|2021-10-27 12:44:10|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|0
1635338660000|2021-10-27 12:44:20|6214.3|6214.3|6214.59|6214.59|6214.59|6214.59|6214.3|6214.3|0
1635338680000|2021-10-27 12:44:40|6214.88|6214.88|6214.59|6214.59|6215.17|6215.17|6214.59|6214.59|0
1635338690000|2021-10-27 12:44:50|6215.02|6215.02|6215.02|6215.02|6215.02|6215.02|6215.02|6215.02|0
1635338700000|2021-10-27 12:45:00|6214.78|6214.78|6214.28|6214.28|6214.78|6214.78|6214.28|6214.28|0
1635338710000|2021-10-27 12:45:10|6213.57|6213.57|6213.06|6213.06|6213.57|6213.57|6213.06|6213.06|0
1635338720000|2021-10-27 12:45:20|6213|6213|6213|6213|6213|6213|6213|6213|0
1635338760000|2021-10-27 12:46:00|6212.1|6212.1|6211.78|6211.78|6212.1|6212.1|6211.78|6211.78|0
1635338770000|2021-10-27 12:46:10|6211.31|6211.31|6210.64|6210.64|6211.31|6211.31|6210.64|6210.64|0
1635338790000|2021-10-27 12:46:30|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|0
1635338840000|2021-10-27 12:47:20|6210.66|6210.66|6210.14|6210.14|6210.66|6210.66|6210.14|6210.14|0
1635338870000|2021-10-27 12:47:50|6210.38|6210.38|6210.38|6210.38|6210.38|6210.38|6210.38|6210.38|0
1635338900000|2021-10-27 12:48:20|6210.67|6210.67|6211.7|6211.7|6211.7|6211.7|6210.67|6210.67|0
1635338930000|2021-10-27 12:48:50|6211.46|6211.46|6210.67|6210.67|6211.46|6211.46|6210.46|6210.46|0
1635338940000|2021-10-27 12:49:00|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|0
1635338960000|2021-10-27 12:49:20|6211.49|6211.49|6211.49|6211.49|6211.49|6211.49|6211.49|6211.49|0
1635339010000|2021-10-27 12:50:10|6213.26|6213.26|6213.26|6213.26|6213.26|6213.26|6213.26|6213.26|0
1635339040000|2021-10-27 12:50:40|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|0
1635339050000|2021-10-27 12:50:50|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|0
1635339060000|2021-10-27 12:51:00|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|0
1635339080000|2021-10-27 12:51:20|6214.84|6214.84|6215.34|6215.34|6215.34|6215.34|6214.84|6214.84|0
1635339090000|2021-10-27 12:51:30|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|0
1635339110000|2021-10-27 12:51:50|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|0
1635339120000|2021-10-27 12:52:00|6215.29|6215.29|6215.29|6215.29|6215.29|6215.29|6215.29|6215.29|0
1635339130000|2021-10-27 12:52:10|6215.51|6215.51|6215.44|6215.44|6215.51|6215.51|6215.44|6215.44|0
1635339140000|2021-10-27 12:52:20|6215.91|6215.91|6216.78|6216.78|6216.78|6216.78|6215.91|6215.91|0
1635339150000|2021-10-27 12:52:30|6217.64|6217.64|6220.03|6220.03|6220.03|6220.03|6217.64|6217.64|0
1635339160000|2021-10-27 12:52:40|6220.05|6220.05|6220.05|6220.05|6220.05|6220.05|6220.05|6220.05|0
1635339170000|2021-10-27 12:52:50|6220.01|6220.01|6220.01|6220.01|6220.01|6220.01|6220.01|6220.01|0
1635339180000|2021-10-27 12:53:00|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|0
1635339190000|2021-10-27 12:53:10|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|0
1635339200000|2021-10-27 12:53:20|6220.64|6220.64|6220.64|6220.64|6220.64|6220.64|6220.64|6220.64|0
1635339220000|2021-10-27 12:53:40|6220.93|6220.93|6221.2|6221.2|6221.2|6221.2|6220.91|6220.91|0
1635339230000|2021-10-27 12:53:50|6220.98|6220.98|6220.55|6220.55|6220.98|6220.98|6220.55|6220.55|0
1635339240000|2021-10-27 12:54:00|6220.54|6220.54|6220.25|6220.25|6220.54|6220.54|6220.25|6220.25|0
1635339260000|2021-10-27 12:54:20|6219.96|6219.96|6219.75|6219.75|6219.96|6219.96|6219.75|6219.75|0
1635339270000|2021-10-27 12:54:30|6219.32|6219.32|6218.38|6218.38|6219.32|6219.32|6218.16|6218.16|0
1635339290000|2021-10-27 12:54:50|6218.14|6218.14|6218.43|6218.43|6218.43|6218.43|6217.9|6217.9|0
1635339300000|2021-10-27 12:55:00|6218.21|6218.21|6218.21|6218.21|6218.21|6218.21|6218.21|6218.21|0
1635339310000|2021-10-27 12:55:10|6218|6218|6217.42|6217.42|6218|6218|6217.42|6217.42|0
1635339320000|2021-10-27 12:55:20|6217.13|6217.13|6216.91|6216.91|6217.13|6217.13|6216.91|6216.91|0
1635339340000|2021-10-27 12:55:40|6216.89|6216.89|6218.28|6218.28|6218.28|6218.28|6216.89|6216.89|0
1635339350000|2021-10-27 12:55:50|6217.76|6217.76|6216.89|6216.89|6217.76|6217.76|6216.89|6216.89|0
1635339360000|2021-10-27 12:56:00|6216.42|6216.42|6216.42|6216.42|6216.42|6216.42|6216.42|6216.42|0
1635339380000|2021-10-27 12:56:20|6216.2|6216.2|6216.2|6216.2|6216.2|6216.2|6216.2|6216.2|0
1635339390000|2021-10-27 12:56:30|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|0
1635339400000|2021-10-27 12:56:40|6216.62|6216.62|6216.63|6216.63|6216.63|6216.63|6216.62|6216.62|0
1635339410000|2021-10-27 12:56:50|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|0
1635339420000|2021-10-27 12:57:00|6217.69|6217.69|6217.93|6217.93|6217.93|6217.93|6217.69|6217.69|0
1635339430000|2021-10-27 12:57:10|6218.14|6218.14|6218.65|6218.65|6219|6219|6218.14|6218.14|0
1635339440000|2021-10-27 12:57:20|6218.22|6218.22|6218.22|6218.22|6218.22|6218.22|6218.22|6218.22|0
1635339470000|2021-10-27 12:57:50|6217.98|6217.98|6217.76|6217.76|6217.98|6217.98|6217.76|6217.76|0
1635339480000|2021-10-27 12:58:00|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|0
1635339490000|2021-10-27 12:58:10|6218.72|6218.72|6218.72|6218.72|6218.72|6218.72|6218.72|6218.72|0
1635339510000|2021-10-27 12:58:30|6218.43|6218.43|6218.72|6218.72|6218.72|6218.72|6218.43|6218.43|0
1635339520000|2021-10-27 12:58:40|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|0
1635339530000|2021-10-27 12:58:50|6218.94|6218.94|6219.08|6219.08|6219.08|6219.08|6218.94|6218.94|0
1635339540000|2021-10-27 12:59:00|6219.18|6219.18|6220.25|6220.25|6220.25|6220.25|6219.18|6219.18|0
1635339550000|2021-10-27 12:59:10|6220.27|6220.27|6220.54|6220.54|6220.54|6220.54|6220.25|6220.25|0
1635339560000|2021-10-27 12:59:20|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|0
1635339580000|2021-10-27 12:59:40|6220.19|6220.19|6220.52|6220.52|6220.52|6220.52|6220.19|6220.19|0
1635339590000|2021-10-27 12:59:50|6221|6221|6221|6221|6221|6221|6221|6221|0
1635339600000|2021-10-27 13:00:00|6220.3|6220.3|6219.73|6219.73|6220.3|6220.3|6219.73|6219.73|0
1635339610000|2021-10-27 13:00:10|6218.93|6218.93|6218.9|6218.9|6218.93|6218.93|6218.9|6218.9|0
1635339620000|2021-10-27 13:00:20|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|0
1635339630000|2021-10-27 13:00:30|6219.06|6219.06|6218.82|6218.82|6219.06|6219.06|6218.82|6218.82|0
1635339640000|2021-10-27 13:00:40|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|0
1635339650000|2021-10-27 13:00:50|6218.29|6218.29|6218.72|6218.72|6218.72|6218.72|6218.29|6218.29|0
1635339660000|2021-10-27 13:01:00|6218.77|6218.77|6217.5|6217.5|6218.77|6218.77|6217.5|6217.5|0
1635339670000|2021-10-27 13:01:10|6217.28|6217.28|6217.49|6217.49|6217.5|6217.5|6217.28|6217.28|0
1635339690000|2021-10-27 13:01:30|6217.77|6217.77|6215.86|6215.86|6217.77|6217.77|6215.86|6215.86|0
1635339710000|2021-10-27 13:01:50|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1635339720000|2021-10-27 13:02:00|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|0
1635339740000|2021-10-27 13:02:20|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1635339750000|2021-10-27 13:02:30|6215.79|6215.79|6215.49|6215.49|6216|6216|6215.49|6215.49|0
1635339760000|2021-10-27 13:02:40|6215.2|6215.2|6215.49|6215.49|6215.49|6215.49|6215.2|6215.2|0
1635339770000|2021-10-27 13:02:50|6215.02|6215.02|6215.3|6215.3|6215.3|6215.3|6215.02|6215.02|0
1635339780000|2021-10-27 13:03:00|6214.8|6214.8|6212.24|6212.24|6214.8|6214.8|6212.24|6212.24|0
1635339790000|2021-10-27 13:03:10|6212.67|6212.67|6212.65|6212.65|6212.67|6212.67|6212.15|6212.15|0
1635339820000|2021-10-27 13:03:40|6212.88|6212.88|6212.88|6212.88|6212.88|6212.88|6212.88|6212.88|0
1635339840000|2021-10-27 13:04:00|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|0
1635339850000|2021-10-27 13:04:10|6213.07|6213.07|6213.84|6213.84|6213.84|6213.84|6213.07|6213.07|0
1635339860000|2021-10-27 13:04:20|6213.41|6213.41|6212.93|6212.93|6213.41|6213.41|6212.93|6212.93|0
1635339880000|2021-10-27 13:04:40|6212.64|6212.64|6211.61|6211.61|6212.64|6212.64|6211.61|6211.61|0
1635339890000|2021-10-27 13:04:50|6211.63|6211.63|6211.61|6211.61|6211.63|6211.63|6211.61|6211.61|0
1635339900000|2021-10-27 13:05:00|6211.83|6211.83|6211.56|6211.56|6212.06|6212.06|6211.56|6211.56|0
1635339910000|2021-10-27 13:05:10|6210.87|6210.87|6209.65|6209.65|6210.87|6210.87|6209.65|6209.65|0
1635339920000|2021-10-27 13:05:20|6209.36|6209.36|6209.33|6209.33|6209.36|6209.36|6209.33|6209.33|0
1635339930000|2021-10-27 13:05:30|6209.11|6209.11|6208.89|6208.89|6209.11|6209.11|6208.89|6208.89|0
1635339940000|2021-10-27 13:05:40|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|0
1635339950000|2021-10-27 13:05:50|6208.71|6208.71|6209.22|6209.22|6209.22|6209.22|6208.71|6208.71|0
1635339960000|2021-10-27 13:06:00|6208.93|6208.93|6208.45|6208.45|6208.93|6208.93|6208.45|6208.45|0
1635339970000|2021-10-27 13:06:10|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1635339980000|2021-10-27 13:06:20|6207.78|6207.78|6207.57|6207.57|6207.78|6207.78|6207.57|6207.57|0
1635339990000|2021-10-27 13:06:30|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1635340010000|2021-10-27 13:06:50|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|0
1635340020000|2021-10-27 13:07:00|6207.12|6207.12|6203.87|6203.87|6207.12|6207.12|6203.87|6203.87|0
1635340030000|2021-10-27 13:07:10|6204.15|6204.15|6204.17|6204.17|6204.68|6204.68|6204.15|6204.15|0
1635340040000|2021-10-27 13:07:20|6203.93|6203.93|6204.68|6204.68|6204.68|6204.68|6203.93|6203.93|0
1635340050000|2021-10-27 13:07:30|6204.96|6204.96|6205.4|6205.4|6205.44|6205.44|6204.96|6204.96|0
1635340070000|2021-10-27 13:07:50|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|0
1635340080000|2021-10-27 13:08:00|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|0
1635340090000|2021-10-27 13:08:10|6204.51|6204.51|6204.51|6204.51|6204.51|6204.51|6204.51|6204.51|0
1635340100000|2021-10-27 13:08:20|6204.27|6204.27|6204.8|6204.8|6204.8|6204.8|6204.27|6204.27|0
1635340110000|2021-10-27 13:08:30|6205.02|6205.02|6205.95|6205.95|6205.95|6205.95|6205.02|6205.02|0
1635340120000|2021-10-27 13:08:40|6205.73|6205.73|6203.98|6203.98|6205.73|6205.73|6203.98|6203.98|0
1635340130000|2021-10-27 13:08:50|6204.2|6204.2|6204.81|6204.81|6205.02|6205.02|6204.2|6204.2|0
1635340140000|2021-10-27 13:09:00|6204.52|6204.52|6204.57|6204.57|6204.57|6204.57|6204.29|6204.29|0
1635340150000|2021-10-27 13:09:10|6204.34|6204.34|6203.11|6203.11|6204.34|6204.34|6203.11|6203.11|0
1635340160000|2021-10-27 13:09:20|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|0
1635340190000|2021-10-27 13:09:50|6203.11|6203.11|6201.17|6201.17|6203.11|6203.11|6201.17|6201.17|0
1635340200000|2021-10-27 13:10:00|6200.65|6200.65|6201.17|6201.17|6201.17|6201.17|6200.65|6200.65|0
1635340210000|2021-10-27 13:10:10|6201.41|6201.41|6200.65|6200.65|6201.41|6201.41|6200.65|6200.65|0
1635340220000|2021-10-27 13:10:20|6200.63|6200.63|6200.63|6200.63|6200.63|6200.63|6200.63|6200.63|0
1635340230000|2021-10-27 13:10:30|6201.34|6201.34|6200.87|6200.87|6201.34|6201.34|6200.87|6200.87|0
1635340240000|2021-10-27 13:10:40|6201.15|6201.15|6201.85|6201.85|6201.85|6201.85|6201.15|6201.15|0
1635340280000|2021-10-27 13:11:20|6201.89|6201.89|6203.31|6203.31|6203.31|6203.31|6201.64|6201.64|0
1635340290000|2021-10-27 13:11:30|6203.53|6203.53|6204.29|6204.29|6204.29|6204.29|6203.53|6203.53|0
1635340310000|2021-10-27 13:11:50|6204.37|6204.37|6205.09|6205.09|6205.09|6205.09|6204.37|6204.37|0
1635340320000|2021-10-27 13:12:00|6204.87|6204.87|6204.2|6204.2|6204.87|6204.87|6204.2|6204.2|0
1635340330000|2021-10-27 13:12:10|6203.96|6203.96|6204.25|6204.25|6204.25|6204.25|6203.96|6203.96|0
1635340340000|2021-10-27 13:12:20|6204.27|6204.27|6204.56|6204.56|6204.56|6204.56|6204.27|6204.27|0
1635340360000|2021-10-27 13:12:40|6204.6|6204.6|6204.6|6204.6|6204.81|6204.81|6204.6|6204.6|0
1635340370000|2021-10-27 13:12:50|6204.36|6204.36|6203.08|6203.08|6204.36|6204.36|6203.08|6203.08|0
1635340380000|2021-10-27 13:13:00|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|0
1635340400000|2021-10-27 13:13:20|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|0
1635340410000|2021-10-27 13:13:30|6202.21|6202.21|6201.78|6201.78|6202.21|6202.21|6201.78|6201.78|0
1635340420000|2021-10-27 13:13:40|6201.31|6201.31|6201.31|6201.31|6201.31|6201.31|6201.31|6201.31|0
1635340430000|2021-10-27 13:13:50|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|0
1635340440000|2021-10-27 13:14:00|6202.24|6202.24|6202.19|6202.19|6202.24|6202.24|6202.19|6202.19|0
1635340460000|2021-10-27 13:14:20|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|0
1635340470000|2021-10-27 13:14:30|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|0
1635340480000|2021-10-27 13:14:40|6202.03|6202.03|6201.21|6201.21|6202.26|6202.26|6201.21|6201.21|0
1635340490000|2021-10-27 13:14:50|6201.9|6201.9|6201.61|6201.61|6201.9|6201.9|6201.61|6201.61|0
1635340500000|2021-10-27 13:15:00|6201.32|6201.32|6200.81|6200.81|6201.32|6201.32|6200.81|6200.81|0
1635340510000|2021-10-27 13:15:10|6200.84|6200.84|6200.62|6200.62|6200.84|6200.84|6200.62|6200.62|0
1635340520000|2021-10-27 13:15:20|6201.82|6201.82|6201.24|6201.24|6201.82|6201.82|6201.24|6201.24|0
1635340540000|2021-10-27 13:15:40|6201.16|6201.16|6201.2|6201.2|6201.2|6201.2|6201.16|6201.16|0
1635340550000|2021-10-27 13:15:50|6201.22|6201.22|6200.93|6200.93|6201.43|6201.43|6200.93|6200.93|0
1635340560000|2021-10-27 13:16:00|6200.45|6200.45|6200.98|6200.98|6200.98|6200.98|6200.45|6200.45|0
1635340570000|2021-10-27 13:16:10|6201.22|6201.22|6201.81|6201.81|6201.81|6201.81|6201.22|6201.22|0
1635340580000|2021-10-27 13:16:20|6201.85|6201.85|6202.01|6202.01|6202.01|6202.01|6201.82|6201.82|0
1635340590000|2021-10-27 13:16:30|6201.72|6201.72|6201.72|6201.72|6201.72|6201.72|6201.72|6201.72|0
1635340600000|2021-10-27 13:16:40|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|0
1635340610000|2021-10-27 13:16:50|6201.07|6201.07|6201.07|6201.07|6201.07|6201.07|6201.07|6201.07|0
1635340620000|2021-10-27 13:17:00|6201.02|6201.02|6199.73|6199.73|6201.02|6201.02|6199.73|6199.73|0
1635340630000|2021-10-27 13:17:10|6199.52|6199.52|6199.52|6199.52|6199.52|6199.52|6199.52|6199.52|0
1635340640000|2021-10-27 13:17:20|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|0
1635340650000|2021-10-27 13:17:30|6199.49|6199.49|6199.49|6199.49|6199.49|6199.49|6199.49|6199.49|0
1635340660000|2021-10-27 13:17:40|6198.92|6198.92|6198.92|6198.92|6198.92|6198.92|6198.92|6198.92|0
1635340680000|2021-10-27 13:18:00|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|0
1635340700000|2021-10-27 13:18:20|6199.13|6199.13|6199.95|6199.95|6199.95|6199.95|6199.13|6199.13|0
1635340710000|2021-10-27 13:18:30|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1635340740000|2021-10-27 13:19:00|6199.44|6199.44|6199.73|6199.73|6199.73|6199.73|6199.44|6199.44|0
1635340750000|2021-10-27 13:19:10|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|0
1635340760000|2021-10-27 13:19:20|6200.26|6200.26|6200.26|6200.26|6200.26|6200.26|6200.26|6200.26|0
1635340770000|2021-10-27 13:19:30|6200.47|6200.47|6200.47|6200.47|6200.47|6200.47|6200.47|6200.47|0
1635340780000|2021-10-27 13:19:40|6200.26|6200.26|6199.97|6199.97|6200.26|6200.26|6199.97|6199.97|0
1635340800000|2021-10-27 13:20:00|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1635340810000|2021-10-27 13:20:10|6199.95|6199.95|6199.95|6199.95|6199.95|6199.95|6199.95|6199.95|0
1635340820000|2021-10-27 13:20:20|6199.96|6199.96|6200.2|6200.2|6200.2|6200.2|6199.96|6199.96|0
1635340830000|2021-10-27 13:20:30|6200.44|6200.44|6200.94|6200.94|6200.94|6200.94|6200.44|6200.44|0
1635340840000|2021-10-27 13:20:40|6201.42|6201.42|6201.87|6201.87|6202.54|6202.54|6201.42|6201.42|0
1635340860000|2021-10-27 13:21:00|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|0
1635340870000|2021-10-27 13:21:10|6202.26|6202.26|6202.05|6202.05|6202.26|6202.26|6202.05|6202.05|0
1635340880000|2021-10-27 13:21:20|6202.62|6202.62|6202.84|6202.84|6202.84|6202.84|6202.62|6202.62|0
1635340890000|2021-10-27 13:21:30|6202.36|6202.36|6202.36|6202.36|6202.36|6202.36|6202.36|6202.36|0
1635340910000|2021-10-27 13:21:50|6201.57|6201.57|6200.35|6200.35|6201.57|6201.57|6200.35|6200.35|0
1635340920000|2021-10-27 13:22:00|6200.29|6200.29|6199.75|6199.75|6200.29|6200.29|6199.75|6199.75|0
1635340930000|2021-10-27 13:22:10|6199.74|6199.74|6199.75|6199.75|6199.75|6199.75|6199.74|6199.74|0
1635340940000|2021-10-27 13:22:20|6199.46|6199.46|6199.48|6199.48|6199.48|6199.48|6199.46|6199.46|0
1635340950000|2021-10-27 13:22:30|6200.13|6200.13|6200.13|6200.13|6200.13|6200.13|6200.13|6200.13|0
1635340960000|2021-10-27 13:22:40|6200.42|6200.42|6200.71|6200.71|6200.71|6200.71|6200.42|6200.42|0
1635340970000|2021-10-27 13:22:50|6200.13|6200.13|6202.33|6202.33|6202.33|6202.33|6200.13|6200.13|0
1635341000000|2021-10-27 13:23:20|6202.98|6202.98|6204.73|6204.73|6204.73|6204.73|6202.98|6202.98|0
1635341010000|2021-10-27 13:23:30|6205.2|6205.2|6205.81|6205.81|6205.81|6205.81|6205.2|6205.2|0
1635341020000|2021-10-27 13:23:40|6205.78|6205.78|6205.75|6205.75|6205.78|6205.78|6205.75|6205.75|0
1635341030000|2021-10-27 13:23:50|6205.96|6205.96|6205.67|6205.67|6206.18|6206.18|6205.67|6205.67|0
1635341040000|2021-10-27 13:24:00|6205.96|6205.96|6205.41|6205.41|6205.98|6205.98|6205.41|6205.41|0
1635341050000|2021-10-27 13:24:10|6205.19|6205.19|6204.45|6204.45|6205.19|6205.19|6204.24|6204.24|0
1635341060000|2021-10-27 13:24:20|6204.5|6204.5|6204.71|6204.71|6204.71|6204.71|6204.5|6204.5|0
1635341070000|2021-10-27 13:24:30|6204.07|6204.07|6204.04|6204.04|6204.07|6204.07|6204.04|6204.04|0
1635341080000|2021-10-27 13:24:40|6203.46|6203.46|6206.22|6206.22|6206.65|6206.65|6203.46|6203.46|0
1635341090000|2021-10-27 13:24:50|6206|6206|6206.88|6206.88|6206.88|6206.88|6205.71|6205.71|0
1635341100000|2021-10-27 13:25:00|6208.08|6208.08|6209.49|6209.49|6209.49|6209.49|6208.08|6208.08|0
1635341110000|2021-10-27 13:25:10|6209.27|6209.27|6207.93|6207.93|6209.27|6209.27|6207.64|6207.64|0
1635341120000|2021-10-27 13:25:20|6207.69|6207.69|6209.94|6209.94|6209.94|6209.94|6207.69|6207.69|0
1635341130000|2021-10-27 13:25:30|6210.18|6210.18|6211.43|6211.43|6211.44|6211.44|6210.18|6210.18|0
1635341140000|2021-10-27 13:25:40|6211.72|6211.72|6212.84|6212.84|6213.05|6213.05|6211.72|6211.72|0
1635341160000|2021-10-27 13:26:00|6212.86|6212.86|6211.95|6211.95|6212.86|6212.86|6211.95|6211.95|0
1635341180000|2021-10-27 13:26:20|6212.4|6212.4|6212.11|6212.11|6212.4|6212.4|6212.11|6212.11|0
1635341190000|2021-10-27 13:26:30|6212.54|6212.54|6211.95|6211.95|6212.83|6212.83|6211.95|6211.95|0
1635341200000|2021-10-27 13:26:40|6211.66|6211.66|6211.23|6211.23|6211.66|6211.66|6211.23|6211.23|0
1635341220000|2021-10-27 13:27:00|6211.45|6211.45|6211.55|6211.55|6211.88|6211.88|6211.45|6211.45|0
1635341230000|2021-10-27 13:27:10|6211.54|6211.54|6211.5|6211.5|6211.54|6211.54|6211.5|6211.5|0
1635341240000|2021-10-27 13:27:20|6211.07|6211.07|6210.62|6210.62|6211.26|6211.26|6210.59|6210.59|0
1635341250000|2021-10-27 13:27:30|6210.14|6210.14|6209.86|6209.86|6210.15|6210.15|6209.86|6209.86|0
1635341260000|2021-10-27 13:27:40|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|0
1635341270000|2021-10-27 13:27:50|6210.39|6210.39|6210.84|6210.84|6211.28|6211.28|6210.39|6210.39|0
1635341280000|2021-10-27 13:28:00|6210.89|6210.89|6211.12|6211.12|6211.12|6211.12|6210.89|6210.89|0
1635341290000|2021-10-27 13:28:10|6211.1|6211.1|6211.33|6211.33|6211.33|6211.33|6211.1|6211.1|0
1635341300000|2021-10-27 13:28:20|6211.36|6211.36|6211.48|6211.48|6211.69|6211.69|6211.36|6211.36|0
1635341310000|2021-10-27 13:28:30|6211.53|6211.53|6211.41|6211.41|6211.53|6211.53|6211.31|6211.31|0
1635341330000|2021-10-27 13:28:50|6212.07|6212.07|6212.09|6212.09|6212.6|6212.6|6211.81|6211.81|0
1635341340000|2021-10-27 13:29:00|6211.81|6211.81|6212.47|6212.47|6212.47|6212.47|6211.81|6211.81|0
1635341360000|2021-10-27 13:29:20|6212.69|6212.69|6213.69|6213.69|6213.69|6213.69|6212.69|6212.69|0
1635341370000|2021-10-27 13:29:30|6213.45|6213.45|6213.47|6213.47|6213.47|6213.47|6213.45|6213.45|0
1635341380000|2021-10-27 13:29:40|6213.5|6213.5|6214.55|6214.55|6214.76|6214.76|6213.5|6213.5|0
1635341390000|2021-10-27 13:29:50|6213.68|6213.68|6211.42|6211.42|6213.68|6213.68|6211.42|6211.42|0
1635341400000|2021-10-27 13:30:00|6211.2|6211.2|6202.02|6202.02|6211.2|6211.2|6199.21|6199.21|0
1635341410000|2021-10-27 13:30:10|6202.6|6202.6|6201.86|6201.86|6203.34|6203.34|6201.14|6201.14|0
1635341420000|2021-10-27 13:30:20|6204.31|6204.31|6202.6|6202.6|6204.71|6204.71|6200.33|6200.33|0
1635341430000|2021-10-27 13:30:30|6201.45|6201.45|6199.57|6199.57|6201.45|6201.45|6197.16|6197.16|0
1635341440000|2021-10-27 13:30:40|6200.14|6200.14|6208.76|6208.76|6208.99|6208.99|6200.14|6200.14|0
1635341450000|2021-10-27 13:30:50|6208.09|6208.09|6205.6|6205.6|6213.74|6213.74|6205.6|6205.6|0
1635341460000|2021-10-27 13:31:00|6205.12|6205.12|6205.98|6205.98|6207.33|6207.33|6203.8|6203.8|0
1635341470000|2021-10-27 13:31:10|6205.5|6205.5|6206.76|6206.76|6209.61|6209.61|6205.5|6205.5|0
1635341480000|2021-10-27 13:31:20|6207|6207|6209.19|6209.19|6209.23|6209.23|6207|6207|0
1635341490000|2021-10-27 13:31:30|6209.62|6209.62|6212.31|6212.31|6212.31|6212.31|6209.62|6209.62|0
1635341500000|2021-10-27 13:31:40|6211.73|6211.73|6214.54|6214.54|6214.54|6214.54|6210.72|6210.72|0
1635341510000|2021-10-27 13:31:50|6214.78|6214.78|6217.65|6217.65|6218.64|6218.64|6214.36|6214.36|0
1635341520000|2021-10-27 13:32:00|6216.55|6216.55|6214.83|6214.83|6216.55|6216.55|6214.83|6214.83|0
1635341530000|2021-10-27 13:32:10|6214.16|6214.16|6209.38|6209.38|6214.16|6214.16|6209.38|6209.38|0
1635341540000|2021-10-27 13:32:20|6209.1|6209.1|6209.11|6209.11|6209.28|6209.28|6207.17|6207.17|0
1635341550000|2021-10-27 13:32:30|6209.39|6209.39|6205.85|6205.85|6209.39|6209.39|6205.85|6205.85|0
1635341560000|2021-10-27 13:32:40|6206.86|6206.86|6208.37|6208.37|6208.66|6208.66|6206.86|6206.86|0
1635341570000|2021-10-27 13:32:50|6209.8|6209.8|6211.08|6211.08|6211.61|6211.61|6209.8|6209.8|0
1635341580000|2021-10-27 13:33:00|6210.87|6210.87|6204.42|6204.42|6210.87|6210.87|6204.42|6204.42|0
1635341590000|2021-10-27 13:33:10|6203.85|6203.85|6203.42|6203.42|6204.13|6204.13|6203.42|6203.42|0
1635341600000|2021-10-27 13:33:20|6203.85|6203.85|6206.24|6206.24|6206.24|6206.24|6203.85|6203.85|0
1635341610000|2021-10-27 13:33:30|6206.88|6206.88|6205.64|6205.64|6206.88|6206.88|6205.64|6205.64|0
1635341620000|2021-10-27 13:33:40|6205.35|6205.35|6204.92|6204.92|6205.35|6205.35|6204.49|6204.49|0
1635341630000|2021-10-27 13:33:50|6204.68|6204.68|6209.47|6209.47|6209.47|6209.47|6204.68|6204.68|0
1635341640000|2021-10-27 13:34:00|6211.01|6211.01|6208.52|6208.52|6211.3|6211.3|6208.02|6208.02|0
1635341650000|2021-10-27 13:34:10|6208.23|6208.23|6208.09|6208.09|6208.52|6208.52|6207.16|6207.16|0
1635341660000|2021-10-27 13:34:20|6206.58|6206.58|6207.16|6207.16|6207.16|6207.16|6206.58|6206.58|0
1635341670000|2021-10-27 13:34:30|6206.58|6206.58|6205.86|6205.86|6206.58|6206.58|6205.86|6205.86|0
1635341680000|2021-10-27 13:34:40|6205.65|6205.65|6202.04|6202.04|6205.65|6205.65|6201.82|6201.82|0
1635341690000|2021-10-27 13:34:50|6201.69|6201.69|6201.97|6201.97|6201.97|6201.97|6200.27|6200.27|0
1635341700000|2021-10-27 13:35:00|6201.68|6201.68|6206.9|6206.9|6209.06|6209.06|6201.68|6201.68|0
1635341710000|2021-10-27 13:35:10|6207.19|6207.19|6207.07|6207.07|6208.22|6208.22|6207.07|6207.07|0
1635341720000|2021-10-27 13:35:20|6206.78|6206.78|6205.27|6205.27|6207.59|6207.59|6205.27|6205.27|0
1635341730000|2021-10-27 13:35:30|6204.98|6204.98|6202.97|6202.97|6204.98|6204.98|6202.97|6202.97|0
1635341740000|2021-10-27 13:35:40|6202.32|6202.32|6202.11|6202.11|6203.38|6203.38|6202.11|6202.11|0
1635341750000|2021-10-27 13:35:50|6202.98|6202.98|6204.13|6204.13|6205.42|6205.42|6202.98|6202.98|0
1635341760000|2021-10-27 13:36:00|6203.92|6203.92|6203.55|6203.55|6203.92|6203.92|6202.98|6202.98|0
1635341770000|2021-10-27 13:36:10|6203.34|6203.34|6201.52|6201.52|6203.34|6203.34|6201.52|6201.52|0
1635341780000|2021-10-27 13:36:20|6201.23|6201.23|6204.47|6204.47|6204.47|6204.47|6201.23|6201.23|0
1635341790000|2021-10-27 13:36:30|6204.9|6204.9|6206.99|6206.99|6206.99|6206.99|6204.9|6204.9|0
1635341800000|2021-10-27 13:36:40|6207.28|6207.28|6209.82|6209.82|6210.4|6210.4|6207.28|6207.28|0
1635341810000|2021-10-27 13:36:50|6209.53|6209.53|6209.24|6209.24|6209.53|6209.53|6209.24|6209.24|0
1635341820000|2021-10-27 13:37:00|6209.2|6209.2|6207.55|6207.55|6209.49|6209.49|6206.54|6206.54|0
1635341830000|2021-10-27 13:37:10|6207.84|6207.84|6206.04|6206.04|6207.84|6207.84|6205.61|6205.61|0
1635341840000|2021-10-27 13:37:20|6206.33|6206.33|6206.04|6206.04|6206.62|6206.62|6206.04|6206.04|0
1635341850000|2021-10-27 13:37:30|6205.51|6205.51|6205.73|6205.73|6205.73|6205.73|6205.51|6205.51|0
1635341860000|2021-10-27 13:37:40|6206.31|6206.31|6207.55|6207.55|6207.55|6207.55|6206.31|6206.31|0
1635341870000|2021-10-27 13:37:50|6207.84|6207.84|6207.71|6207.71|6208.29|6208.29|6207.71|6207.71|0
1635341880000|2021-10-27 13:38:00|6208.29|6208.29|6213.08|6213.08|6213.08|6213.08|6208.29|6208.29|0
1635341890000|2021-10-27 13:38:10|6212.6|6212.6|6214.07|6214.07|6214.07|6214.07|6212.6|6212.6|0
1635341900000|2021-10-27 13:38:20|6214.36|6214.36|6214.78|6214.78|6216.1|6216.1|6213.64|6213.64|0
1635341910000|2021-10-27 13:38:30|6212.88|6212.88|6211.05|6211.05|6212.88|6212.88|6211.05|6211.05|0
1635341920000|2021-10-27 13:38:40|6210.33|6210.33|6210.09|6210.09|6210.86|6210.86|6209.64|6209.64|0
1635341930000|2021-10-27 13:38:50|6210.38|6210.38|6208.73|6208.73|6210.38|6210.38|6208.73|6208.73|0
1635341940000|2021-10-27 13:39:00|6208.49|6208.49|6209.07|6209.07|6209.07|6209.07|6208.27|6208.27|0
1635341950000|2021-10-27 13:39:10|6208.59|6208.59|6206.42|6206.42|6208.59|6208.59|6206.42|6206.42|0
1635341960000|2021-10-27 13:39:20|6205.94|6205.94|6205.17|6205.17|6205.94|6205.94|6205.17|6205.17|0
1635341970000|2021-10-27 13:39:30|6205.6|6205.6|6207.07|6207.07|6207.07|6207.07|6204.83|6204.83|0
1635341980000|2021-10-27 13:39:40|6207.28|6207.28|6207.86|6207.86|6207.86|6207.86|6207.28|6207.28|0
1635341990000|2021-10-27 13:39:50|6208.08|6208.08|6209.8|6209.8|6209.8|6209.8|6207.79|6207.79|0
1635342000000|2021-10-27 13:40:00|6211.18|6211.18|6208.36|6208.36|6211.18|6211.18|6208.36|6208.36|0
1635342010000|2021-10-27 13:40:10|6208.79|6208.79|6209.03|6209.03|6209.08|6209.08|6208.79|6208.79|0
1635342020000|2021-10-27 13:40:20|6208.74|6208.74|6210.99|6210.99|6211.57|6211.57|6208.5|6208.5|0
1635342030000|2021-10-27 13:40:30|6211.28|6211.28|6212.31|6212.31|6212.31|6212.31|6210.78|6210.78|0
1635342040000|2021-10-27 13:40:40|6213.32|6213.32|6214.35|6214.35|6214.57|6214.57|6213.32|6213.32|0
1635342050000|2021-10-27 13:40:50|6214.45|6214.45|6216.5|6216.5|6216.73|6216.73|6214.45|6214.45|0
1635342060000|2021-10-27 13:41:00|6216.26|6216.26|6217.31|6217.31|6217.31|6217.31|6216.02|6216.02|0
1635342070000|2021-10-27 13:41:10|6216.88|6216.88|6218.12|6218.12|6218.12|6218.12|6216.88|6216.88|0
1635342080000|2021-10-27 13:41:20|6218.41|6218.41|6218.2|6218.2|6218.41|6218.41|6218.2|6218.2|0
1635342090000|2021-10-27 13:41:30|6217.96|6217.96|6215.2|6215.2|6217.96|6217.96|6215.2|6215.2|0
1635342100000|2021-10-27 13:41:40|6214.91|6214.91|6211.33|6211.33|6214.91|6214.91|6211.33|6211.33|0
1635342110000|2021-10-27 13:41:50|6211.76|6211.76|6211.84|6211.84|6212.22|6212.22|6211.55|6211.55|0
1635342120000|2021-10-27 13:42:00|6211.26|6211.26|6208.75|6208.75|6211.26|6211.26|6208.75|6208.75|0
1635342130000|2021-10-27 13:42:10|6208.47|6208.47|6206.4|6206.4|6208.47|6208.47|6206.4|6206.4|0
1635342140000|2021-10-27 13:42:20|6205.05|6205.05|6202.1|6202.1|6205.66|6205.66|6202.1|6202.1|0
1635342150000|2021-10-27 13:42:30|6202.67|6202.67|6200.75|6200.75|6204.06|6204.06|6200.75|6200.75|0
1635342160000|2021-10-27 13:42:40|6200.99|6200.99|6197.88|6197.88|6201.32|6201.32|6197.88|6197.88|0
1635342170000|2021-10-27 13:42:50|6198.64|6198.64|6197.16|6197.16|6198.86|6198.86|6196.87|6196.87|0
1635342180000|2021-10-27 13:43:00|6197.61|6197.61|6198.09|6198.09|6199.84|6199.84|6197.61|6197.61|0
1635342190000|2021-10-27 13:43:10|6198.38|6198.38|6198.87|6198.87|6198.88|6198.88|6198.38|6198.38|0
1635342200000|2021-10-27 13:43:20|6198.44|6198.44|6199.66|6199.66|6199.66|6199.66|6198.44|6198.44|0
1635342210000|2021-10-27 13:43:30|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|0
1635342220000|2021-10-27 13:43:40|6200.53|6200.53|6202.24|6202.24|6203.69|6203.69|6200.53|6200.53|0
1635342230000|2021-10-27 13:43:50|6202.03|6202.03|6199.8|6199.8|6202.03|6202.03|6199.8|6199.8|0
1635342240000|2021-10-27 13:44:00|6199.33|6199.33|6198.44|6198.44|6199.33|6199.33|6198.44|6198.44|0
1635342250000|2021-10-27 13:44:10|6198.15|6198.15|6198.52|6198.52|6199.42|6199.42|6198.15|6198.15|0
1635342260000|2021-10-27 13:44:20|6198.75|6198.75|6196.24|6196.24|6199.18|6199.18|6196.24|6196.24|0
1635342270000|2021-10-27 13:44:30|6196.5|6196.5|6196.76|6196.76|6196.76|6196.76|6196.5|6196.5|0
1635342280000|2021-10-27 13:44:40|6196.98|6196.98|6198.75|6198.75|6199.35|6199.35|6196.98|6196.98|0
1635342290000|2021-10-27 13:44:50|6198.17|6198.17|6198.84|6198.84|6199.92|6199.92|6197.96|6197.96|0
1635342300000|2021-10-27 13:45:00|6198.12|6198.12|6198.41|6198.41|6198.7|6198.7|6196.61|6196.61|0
1635342310000|2021-10-27 13:45:10|6199.36|6199.36|6197.35|6197.35|6199.72|6199.72|6197.35|6197.35|0
1635342320000|2021-10-27 13:45:20|6197.06|6197.06|6197.28|6197.28|6197.28|6197.28|6196.49|6196.49|0
1635342330000|2021-10-27 13:45:30|6196.37|6196.37|6196.35|6196.35|6196.37|6196.37|6196.13|6196.13|0
1635342340000|2021-10-27 13:45:40|6196.11|6196.11|6194.6|6194.6|6196.11|6196.11|6194.6|6194.6|0
1635342350000|2021-10-27 13:45:50|6195.18|6195.18|6196.16|6196.16|6196.59|6196.59|6195.18|6195.18|0
1635342360000|2021-10-27 13:46:00|6196.45|6196.45|6197.81|6197.81|6197.88|6197.88|6195.12|6195.12|0
1635342370000|2021-10-27 13:46:10|6198.09|6198.09|6197.73|6197.73|6198.47|6198.47|6197.3|6197.3|0
1635342380000|2021-10-27 13:46:20|6198.31|6198.31|6197.78|6197.78|6198.31|6198.31|6197.78|6197.78|0
1635342390000|2021-10-27 13:46:30|6197.37|6197.37|6197.78|6197.78|6197.78|6197.78|6196.56|6196.56|0
1635342400000|2021-10-27 13:46:40|6198.45|6198.45|6197.59|6197.59|6198.74|6198.74|6197.37|6197.37|0
1635342410000|2021-10-27 13:46:50|6197.81|6197.81|6197.75|6197.75|6197.81|6197.81|6197.16|6197.16|0
1635342420000|2021-10-27 13:47:00|6197.32|6197.32|6198.97|6198.97|6199.61|6199.61|6197.32|6197.32|0
1635342430000|2021-10-27 13:47:10|6198.3|6198.3|6201.87|6201.87|6201.87|6201.87|6198.09|6198.09|0
1635342440000|2021-10-27 13:47:20|6202.54|6202.54|6201.19|6201.19|6202.54|6202.54|6200.3|6200.3|0
1635342450000|2021-10-27 13:47:30|6201.62|6201.62|6201.86|6201.86|6201.86|6201.86|6200.51|6200.51|0
1635342460000|2021-10-27 13:47:40|6202.29|6202.29|6204.39|6204.39|6204.39|6204.39|6201.64|6201.64|0
1635342470000|2021-10-27 13:47:50|6204.11|6204.11|6205.62|6205.62|6206.96|6206.96|6204.11|6204.11|0
1635342480000|2021-10-27 13:48:00|6204.75|6204.75|6201.38|6201.38|6204.75|6204.75|6200.95|6200.95|0
1635342490000|2021-10-27 13:48:10|6201.09|6201.09|6201.16|6201.16|6201.16|6201.16|6199.71|6199.71|0
1635342500000|2021-10-27 13:48:20|6200.59|6200.59|6199.89|6199.89|6200.59|6200.59|6198.63|6198.63|0
1635342510000|2021-10-27 13:48:30|6199.46|6199.46|6199.68|6199.68|6199.89|6199.89|6199.46|6199.46|0
1635342520000|2021-10-27 13:48:40|6199.89|6199.89|6199.68|6199.68|6199.89|6199.89|6199.46|6199.46|0
1635342530000|2021-10-27 13:48:50|6199.03|6199.03|6200.61|6200.61|6200.61|6200.61|6199.03|6199.03|0
1635342540000|2021-10-27 13:49:00|6200.39|6200.39|6197.17|6197.17|6200.39|6200.39|6196.7|6196.7|0
1635342550000|2021-10-27 13:49:10|6196.93|6196.93|6194.63|6194.63|6196.93|6196.93|6193.93|6193.93|0
1635342560000|2021-10-27 13:49:20|6194.15|6194.15|6193.43|6193.43|6194.58|6194.58|6193.43|6193.43|0
1635342570000|2021-10-27 13:49:30|6193.86|6193.86|6193.17|6193.17|6193.89|6193.89|6193.17|6193.17|0
1635342580000|2021-10-27 13:49:40|6192.31|6192.31|6191.95|6191.95|6193.01|6193.01|6191.95|6191.95|0
1635342590000|2021-10-27 13:49:50|6191.74|6191.74|6192.46|6192.46|6192.7|6192.7|6191.52|6191.52|0
1635342600000|2021-10-27 13:50:00|6191.88|6191.88|6191.69|6191.69|6191.88|6191.88|6190.95|6190.95|0
1635342610000|2021-10-27 13:50:10|6192.55|6192.55|6195.26|6195.26|6195.55|6195.55|6192.55|6192.55|0
1635342620000|2021-10-27 13:50:20|6195.91|6195.91|6196.13|6196.13|6196.77|6196.77|6195.91|6195.91|0
1635342630000|2021-10-27 13:50:30|6195.84|6195.84|6196|6196|6196.05|6196.05|6195.53|6195.53|0
1635342640000|2021-10-27 13:50:40|6196.43|6196.43|6198.32|6198.32|6198.32|6198.32|6196.43|6196.43|0
1635342650000|2021-10-27 13:50:50|6198.03|6198.03|6197.31|6197.31|6198.03|6198.03|6197.31|6197.31|0
1635342660000|2021-10-27 13:51:00|6197.53|6197.53|6197.25|6197.25|6197.96|6197.96|6197.25|6197.25|0
1635342670000|2021-10-27 13:51:10|6196.81|6196.81|6197.83|6197.83|6198.06|6198.06|6195.62|6195.62|0
1635342690000|2021-10-27 13:51:30|6197.59|6197.59|6196.61|6196.61|6197.59|6197.59|6196.32|6196.32|0
1635342700000|2021-10-27 13:51:40|6196.32|6196.32|6195.83|6195.83|6196.75|6196.75|6195.83|6195.83|0
1635342710000|2021-10-27 13:51:50|6196.57|6196.57|6198.87|6198.87|6198.87|6198.87|6196.57|6196.57|0
1635342720000|2021-10-27 13:52:00|6198.63|6198.63|6198.42|6198.42|6199.06|6199.06|6198.42|6198.42|0
1635342730000|2021-10-27 13:52:10|6197.26|6197.26|6197.36|6197.36|6197.84|6197.84|6197.26|6197.26|0
1635342740000|2021-10-27 13:52:20|6197.15|6197.15|6196.36|6196.36|6197.15|6197.15|6196.36|6196.36|0
1635342750000|2021-10-27 13:52:30|6195.88|6195.88|6196.55|6196.55|6197.39|6197.39|6195.88|6195.88|0
1635342760000|2021-10-27 13:52:40|6196.84|6196.84|6196.02|6196.02|6196.84|6196.84|6195.26|6195.26|0
1635342780000|2021-10-27 13:53:00|6196.31|6196.31|6194.87|6194.87|6197.24|6197.24|6194.87|6194.87|0
1635342790000|2021-10-27 13:53:10|6194.63|6194.63|6194.85|6194.85|6194.85|6194.85|6194.63|6194.63|0
1635342800000|2021-10-27 13:53:20|6195.14|6195.14|6193.87|6193.87|6195.14|6195.14|6193.87|6193.87|0
1635342810000|2021-10-27 13:53:30|6193.65|6193.65|6195.41|6195.41|6195.65|6195.65|6193.61|6193.61|0
1635342820000|2021-10-27 13:53:40|6196.27|6196.27|6197.95|6197.95|6197.95|6197.95|6196.27|6196.27|0
1635342830000|2021-10-27 13:53:50|6197.74|6197.74|6199.13|6199.13|6199.42|6199.42|6197.74|6197.74|0
1635342840000|2021-10-27 13:54:00|6199.42|6199.42|6199.71|6199.71|6199.71|6199.71|6199.42|6199.42|0
1635342850000|2021-10-27 13:54:10|6200.43|6200.43|6201.97|6201.97|6202.22|6202.22|6200.43|6200.43|0
1635342860000|2021-10-27 13:54:20|6202.61|6202.61|6201.97|6201.97|6202.61|6202.61|6201.97|6201.97|0
1635342870000|2021-10-27 13:54:30|6201.75|6201.75|6202.97|6202.97|6202.97|6202.97|6201.75|6201.75|0
1635342880000|2021-10-27 13:54:40|6204.36|6204.36|6203.54|6203.54|6204.36|6204.36|6203.54|6203.54|0
1635342890000|2021-10-27 13:54:50|6203.11|6203.11|6204.6|6204.6|6204.6|6204.6|6203.11|6203.11|0
1635342900000|2021-10-27 13:55:00|6205.1|6205.1|6204.02|6204.02|6205.75|6205.75|6204.02|6204.02|0
1635342910000|2021-10-27 13:55:10|6204.24|6204.24|6203.26|6203.26|6204.24|6204.24|6203.26|6203.26|0
1635342920000|2021-10-27 13:55:20|6203.04|6203.04|6204.67|6204.67|6204.67|6204.67|6203.04|6203.04|0
1635342930000|2021-10-27 13:55:30|6205.82|6205.82|6206.81|6206.81|6207.24|6207.24|6205.82|6205.82|0
1635342940000|2021-10-27 13:55:40|6207.03|6207.03|6204.59|6204.59|6207.03|6207.03|6204.59|6204.59|0
1635342950000|2021-10-27 13:55:50|6204.37|6204.37|6204.11|6204.11|6204.56|6204.56|6203.68|6203.68|0
1635342960000|2021-10-27 13:56:00|6203.63|6203.63|6201.69|6201.69|6203.68|6203.68|6201.05|6201.05|0
1635342970000|2021-10-27 13:56:10|6201.98|6201.98|6201.98|6201.98|6201.98|6201.98|6201.98|6201.98|0
1635342980000|2021-10-27 13:56:20|6201.55|6201.55|6200.87|6200.87|6201.55|6201.55|6200.87|6200.87|0
1635342990000|2021-10-27 13:56:30|6201.3|6201.3|6201.59|6201.59|6201.8|6201.8|6201.3|6201.3|0
1635343000000|2021-10-27 13:56:40|6201.3|6201.3|6198.36|6198.36|6201.3|6201.3|6198.36|6198.36|0
1635343010000|2021-10-27 13:56:50|6198.12|6198.12|6196.66|6196.66|6198.12|6198.12|6196.21|6196.21|0
1635343020000|2021-10-27 13:57:00|6196.21|6196.21|6193.48|6193.48|6196.21|6196.21|6193.48|6193.48|0
1635343030000|2021-10-27 13:57:10|6193.05|6193.05|6195.01|6195.01|6195.01|6195.01|6193.05|6193.05|0
1635343040000|2021-10-27 13:57:20|6194.51|6194.51|6195.09|6195.09|6195.09|6195.09|6194.51|6194.51|0
1635343050000|2021-10-27 13:57:30|6195.56|6195.56|6196.43|6196.43|6196.43|6196.43|6195.56|6195.56|0
1635343060000|2021-10-27 13:57:40|6196.21|6196.21|6196.66|6196.66|6197|6197|6196.21|6196.21|0
1635343070000|2021-10-27 13:57:50|6196.19|6196.19|6195.54|6195.54|6196.19|6196.19|6194.96|6194.96|0
1635343080000|2021-10-27 13:58:00|6195.76|6195.76|6196.77|6196.77|6196.77|6196.77|6195.76|6195.76|0
1635343090000|2021-10-27 13:58:10|6196.55|6196.55|6196.55|6196.55|6196.55|6196.55|6196.55|6196.55|0
1635343100000|2021-10-27 13:58:20|6196.12|6196.12|6197.46|6197.46|6197.46|6197.46|6196.12|6196.12|0
1635343110000|2021-10-27 13:58:30|6197.75|6197.75|6197.46|6197.46|6197.75|6197.75|6197.46|6197.46|0
1635343120000|2021-10-27 13:58:40|6197.7|6197.7|6199.9|6199.9|6199.9|6199.9|6197.7|6197.7|0
1635343130000|2021-10-27 13:58:50|6199.69|6199.69|6201.44|6201.44|6201.49|6201.49|6199.69|6199.69|0
1635343140000|2021-10-27 13:59:00|6201.92|6201.92|6202.42|6202.42|6202.85|6202.85|6201.92|6201.92|0
1635343150000|2021-10-27 13:59:10|6202.64|6202.64|6202.45|6202.45|6203.07|6203.07|6202.4|6202.4|0
1635343160000|2021-10-27 13:59:20|6202.74|6202.74|6203.19|6203.19|6204.2|6204.2|6202.74|6202.74|0
1635343170000|2021-10-27 13:59:30|6202.76|6202.76|6200.8|6200.8|6202.76|6202.76|6200.8|6200.8|0
1635343180000|2021-10-27 13:59:40|6200.51|6200.51|6200.04|6200.04|6200.51|6200.51|6200.04|6200.04|0
1635343190000|2021-10-27 13:59:50|6200.25|6200.25|6200.51|6200.51|6200.56|6200.56|6200.25|6200.25|0
1635343200000|2021-10-27 14:00:00|6200.73|6200.73|6204.83|6204.83|6204.83|6204.83|6200.73|6200.73|0
1635343210000|2021-10-27 14:00:10|6204.26|6204.26|6204.12|6204.12|6204.26|6204.26|6203.83|6203.83|0
1635343220000|2021-10-27 14:00:20|6204.69|6204.69|6206.85|6206.85|6206.85|6206.85|6204.69|6204.69|0
1635343230000|2021-10-27 14:00:30|6206.56|6206.56|6206.05|6206.05|6206.63|6206.63|6205.1|6205.1|0
1635343240000|2021-10-27 14:00:40|6205.76|6205.76|6203.41|6203.41|6205.76|6205.76|6203.41|6203.41|0
1635343250000|2021-10-27 14:00:50|6202.75|6202.75|6201.88|6201.88|6202.75|6202.75|6201.88|6201.88|0
1635343260000|2021-10-27 14:01:00|6201.59|6201.59|6203.02|6203.02|6203.02|6203.02|6201.59|6201.59|0
1635343270000|2021-10-27 14:01:10|6203.31|6203.31|6205.24|6205.24|6205.24|6205.24|6203.31|6203.31|0
1635343280000|2021-10-27 14:01:20|6205.45|6205.45|6205.69|6205.69|6205.77|6205.77|6205.45|6205.45|0
1635343290000|2021-10-27 14:01:30|6206.34|6206.34|6207.93|6207.93|6207.93|6207.93|6206.34|6206.34|0
1635343300000|2021-10-27 14:01:40|6209.12|6209.12|6209.36|6209.36|6209.36|6209.36|6209.12|6209.12|0
1635343310000|2021-10-27 14:01:50|6209.14|6209.14|6209.86|6209.86|6209.86|6209.86|6209.14|6209.14|0
1635343320000|2021-10-27 14:02:00|6209.28|6209.28|6210.35|6210.35|6210.58|6210.58|6209.28|6209.28|0
1635343330000|2021-10-27 14:02:10|6210.78|6210.78|6210.99|6210.99|6210.99|6210.99|6210.51|6210.51|0
1635343340000|2021-10-27 14:02:20|6211.63|6211.63|6211.87|6211.87|6211.87|6211.87|6211.63|6211.63|0
1635343350000|2021-10-27 14:02:30|6212.16|6212.16|6213.67|6213.67|6213.88|6213.88|6212.16|6212.16|0
1635343360000|2021-10-27 14:02:40|6215.6|6215.6|6216.93|6216.93|6216.93|6216.93|6215.6|6215.6|0
1635343370000|2021-10-27 14:02:50|6216.71|6216.71|6216.47|6216.47|6217.79|6217.79|6216.45|6216.45|0
1635343380000|2021-10-27 14:03:00|6216.04|6216.04|6215.29|6215.29|6216.83|6216.83|6215.29|6215.29|0
1635343390000|2021-10-27 14:03:10|6214.86|6214.86|6218.16|6218.16|6218.16|6218.16|6214.38|6214.38|0
1635343400000|2021-10-27 14:03:20|6217.88|6217.88|6218.16|6218.16|6218.16|6218.16|6217.88|6217.88|0
1635343410000|2021-10-27 14:03:30|6218.38|6218.38|6219.63|6219.63|6219.63|6219.63|6218.38|6218.38|0
1635343420000|2021-10-27 14:03:40|6219.41|6219.41|6220.1|6220.1|6220.1|6220.1|6219.2|6219.2|0
1635343430000|2021-10-27 14:03:50|6219.89|6219.89|6220.46|6220.46|6220.46|6220.46|6219.89|6219.89|0
1635343440000|2021-10-27 14:04:00|6221.11|6221.11|6220.82|6220.82|6223.53|6223.53|6220.82|6220.82|0
1635343450000|2021-10-27 14:04:10|6221.11|6221.11|6218.86|6218.86|6221.11|6221.11|6218.86|6218.86|0
1635343460000|2021-10-27 14:04:20|6219.37|6219.37|6219.37|6219.37|6219.37|6219.37|6219.15|6219.15|0
1635343470000|2021-10-27 14:04:30|6218.24|6218.24|6218.61|6218.61|6218.61|6218.61|6218.21|6218.21|0
1635343480000|2021-10-27 14:04:40|6218.32|6218.32|6217.31|6217.31|6218.32|6218.32|6217.31|6217.31|0
1635343490000|2021-10-27 14:04:50|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|0
1635343500000|2021-10-27 14:05:00|6218.03|6218.03|6217.74|6217.74|6218.61|6218.61|6217.74|6217.74|0
1635343510000|2021-10-27 14:05:10|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|0
1635343520000|2021-10-27 14:05:20|6218.32|6218.32|6219.18|6219.18|6219.18|6219.18|6218.32|6218.32|0
1635343530000|2021-10-27 14:05:30|6218.89|6218.89|6218.41|6218.41|6219.2|6219.2|6218.17|6218.17|0
1635343540000|2021-10-27 14:05:40|6219.42|6219.42|6220.93|6220.93|6220.93|6220.93|6219.42|6219.42|0
1635343550000|2021-10-27 14:05:50|6221.22|6221.22|6222.32|6222.32|6222.32|6222.32|6221.22|6221.22|0
1635343560000|2021-10-27 14:06:00|6222.61|6222.61|6223.13|6223.13|6223.81|6223.81|6222.61|6222.61|0
1635343570000|2021-10-27 14:06:10|6223.42|6223.42|6225.59|6225.59|6225.59|6225.59|6223.42|6223.42|0
1635343580000|2021-10-27 14:06:20|6225.31|6225.31|6226.36|6226.36|6226.36|6226.36|6224.78|6224.78|0
1635343590000|2021-10-27 14:06:30|6226.38|6226.38|6227.13|6227.13|6227.13|6227.13|6226.1|6226.1|0
1635343600000|2021-10-27 14:06:40|6227.37|6227.37|6228.87|6228.87|6228.87|6228.87|6226.91|6226.91|0
1635343620000|2021-10-27 14:07:00|6230.38|6230.38|6229.24|6229.24|6232.39|6232.39|6229.01|6229.01|0
1635343630000|2021-10-27 14:07:10|6229.53|6229.53|6231.24|6231.24|6232.99|6232.99|6229.53|6229.53|0
1635343640000|2021-10-27 14:07:20|6231|6231|6230.86|6230.86|6231|6231|6230.28|6230.28|0
1635343650000|2021-10-27 14:07:30|6230.28|6230.28|6226.66|6226.66|6230.28|6230.28|6226.66|6226.66|0
1635343660000|2021-10-27 14:07:40|6226.23|6226.23|6226.42|6226.42|6226.44|6226.44|6226.23|6226.23|0
1635343670000|2021-10-27 14:07:50|6226.63|6226.63|6225.62|6225.62|6226.63|6226.63|6225.62|6225.62|0
1635343680000|2021-10-27 14:08:00|6225.91|6225.91|6227.79|6227.79|6227.79|6227.79|6225.91|6225.91|0
1635343690000|2021-10-27 14:08:10|6227.5|6227.5|6227.51|6227.51|6227.7|6227.7|6227.22|6227.22|0
1635343700000|2021-10-27 14:08:20|6228.09|6228.09|6228.77|6228.77|6228.77|6228.77|6228.09|6228.09|0
1635343710000|2021-10-27 14:08:30|6229.64|6229.64|6229.93|6229.93|6229.93|6229.93|6229.64|6229.64|0
1635343720000|2021-10-27 14:08:40|6229.64|6229.64|6229.93|6229.93|6229.93|6229.93|6229.64|6229.64|0
1635343730000|2021-10-27 14:08:50|6230.36|6230.36|6232.26|6232.26|6232.31|6232.31|6230.36|6230.36|0
1635343740000|2021-10-27 14:09:00|6232.55|6232.55|6232.76|6232.76|6232.76|6232.76|6232.55|6232.55|0
1635343750000|2021-10-27 14:09:10|6233.05|6233.05|6234.04|6234.04|6234.27|6234.27|6233.05|6233.05|0
1635343760000|2021-10-27 14:09:20|6234.52|6234.52|6234.52|6234.52|6234.81|6234.81|6234.52|6234.52|0
1635343770000|2021-10-27 14:09:30|6233.78|6233.78|6235.69|6235.69|6235.79|6235.79|6233.78|6233.78|0
1635343780000|2021-10-27 14:09:40|6235.91|6235.91|6237.56|6237.56|6237.56|6237.56|6235.91|6235.91|0
1635343790000|2021-10-27 14:09:50|6237.77|6237.77|6239.06|6239.06|6239.06|6239.06|6237.77|6237.77|0
1635343800000|2021-10-27 14:10:00|6239.09|6239.09|6239.81|6239.81|6239.81|6239.81|6239.09|6239.09|0
1635343810000|2021-10-27 14:10:10|6239.09|6239.09|6237.61|6237.61|6239.09|6239.09|6237.61|6237.61|0
1635343820000|2021-10-27 14:10:20|6238.43|6238.43|6238.64|6238.64|6238.64|6238.64|6238.43|6238.43|0
1635343830000|2021-10-27 14:10:30|6238.93|6238.93|6240.81|6240.81|6240.81|6240.81|6238.93|6238.93|0
1635343840000|2021-10-27 14:10:40|6241.68|6241.68|6241.9|6241.9|6241.9|6241.9|6241.68|6241.68|0
1635343850000|2021-10-27 14:10:50|6242.11|6242.11|6242.4|6242.4|6242.4|6242.4|6242.11|6242.11|0
1635343860000|2021-10-27 14:11:00|6242.18|6242.18|6244.51|6244.51|6245.3|6245.3|6242.18|6242.18|0
1635343870000|2021-10-27 14:11:10|6244.94|6244.94|6244.51|6244.51|6244.94|6244.94|6244.51|6244.51|0
1635343880000|2021-10-27 14:11:20|6243.03|6243.03|6245.65|6245.65|6245.7|6245.7|6243.03|6243.03|0
1635343890000|2021-10-27 14:11:30|6245.66|6245.66|6246.89|6246.89|6247.18|6247.18|6245.66|6245.66|0
1635343900000|2021-10-27 14:11:40|6246.6|6246.6|6246.6|6246.6|6246.6|6246.6|6246.6|6246.6|0
1635343910000|2021-10-27 14:11:50|6246.38|6246.38|6246.19|6246.19|6246.38|6246.38|6245.91|6245.91|0
1635343920000|2021-10-27 14:12:00|6245.96|6245.96|6246.25|6246.25|6246.25|6246.25|6245.96|6245.96|0
1635343930000|2021-10-27 14:12:10|6247.23|6247.23|6247.23|6247.23|6247.23|6247.23|6247.23|6247.23|0
1635343940000|2021-10-27 14:12:20|6247.44|6247.44|6246.86|6246.86|6248.13|6248.13|6246.86|6246.86|0
1635343950000|2021-10-27 14:12:30|6246.57|6246.57|6246.2|6246.2|6246.86|6246.86|6245.62|6245.62|0
1635343960000|2021-10-27 14:12:40|6245.84|6245.84|6245.26|6245.26|6245.84|6245.84|6245.26|6245.26|0
1635343970000|2021-10-27 14:12:50|6245.23|6245.23|6243.98|6243.98|6245.23|6245.23|6243.69|6243.69|0
1635343980000|2021-10-27 14:13:00|6243.41|6243.41|6243.89|6243.89|6243.89|6243.89|6243.41|6243.41|0
1635343990000|2021-10-27 14:13:10|6243.6|6243.6|6241.12|6241.12|6243.6|6243.6|6241.12|6241.12|0
1635344000000|2021-10-27 14:13:20|6240.9|6240.9|6240.69|6240.69|6241.12|6241.12|6240.69|6240.69|0
1635344010000|2021-10-27 14:13:30|6240.98|6240.98|6240.98|6240.98|6240.98|6240.98|6240.98|6240.98|0
1635344020000|2021-10-27 14:13:40|6241.62|6241.62|6240.17|6240.17|6241.86|6241.86|6240.17|6240.17|0
1635344030000|2021-10-27 14:13:50|6240.46|6240.46|6240.17|6240.17|6240.75|6240.75|6239.88|6239.88|0
1635344040000|2021-10-27 14:14:00|6240.96|6240.96|6240.49|6240.49|6240.96|6240.96|6240.49|6240.49|0
1635344050000|2021-10-27 14:14:10|6240.99|6240.99|6241.47|6241.47|6242.26|6242.26|6240.83|6240.83|0
1635344060000|2021-10-27 14:14:20|6242.42|6242.42|6241.26|6241.26|6242.71|6242.71|6241.26|6241.26|0
1635344070000|2021-10-27 14:14:30|6240.69|6240.69|6238.44|6238.44|6240.69|6240.69|6237.94|6237.94|0
1635344080000|2021-10-27 14:14:40|6237.86|6237.86|6237.57|6237.57|6238.15|6238.15|6237.57|6237.57|0
1635344090000|2021-10-27 14:14:50|6237.14|6237.14|6236.65|6236.65|6237.7|6237.7|6236.65|6236.65|0
1635344100000|2021-10-27 14:15:00|6236.43|6236.43|6238.62|6238.62|6238.91|6238.91|6235.93|6235.93|0
1635344110000|2021-10-27 14:15:10|6239.2|6239.2|6236.86|6236.86|6239.2|6239.2|6236.86|6236.86|0
1635344120000|2021-10-27 14:15:20|6237.43|6237.43|6236.98|6236.98|6237.67|6237.67|6236.98|6236.98|0
1635344130000|2021-10-27 14:15:30|6237.41|6237.41|6237.09|6237.09|6237.41|6237.41|6236.08|6236.08|0
1635344140000|2021-10-27 14:15:40|6236.51|6236.51|6236.28|6236.28|6236.51|6236.51|6236.28|6236.28|0
1635344150000|2021-10-27 14:15:50|6236.06|6236.06|6235.48|6235.48|6236.06|6236.06|6235.48|6235.48|0
1635344160000|2021-10-27 14:16:00|6235.24|6235.24|6236.49|6236.49|6236.49|6236.49|6235.24|6235.24|0
1635344170000|2021-10-27 14:16:10|6237.18|6237.18|6236.66|6236.66|6237.18|6237.18|6236.66|6236.66|0
1635344180000|2021-10-27 14:16:20|6237.52|6237.52|6236.11|6236.11|6237.52|6237.52|6236.11|6236.11|0
1635344190000|2021-10-27 14:16:30|6236.07|6236.07|6234.73|6234.73|6236.07|6236.07|6234.73|6234.73|0
1635344200000|2021-10-27 14:16:40|6234.43|6234.43|6233.18|6233.18|6234.43|6234.43|6231.74|6231.74|0
1635344210000|2021-10-27 14:16:50|6232.94|6232.94|6232.72|6232.72|6232.94|6232.94|6232.72|6232.72|0
1635344220000|2021-10-27 14:17:00|6233.01|6233.01|6233.93|6233.93|6233.93|6233.93|6231.91|6231.91|0
1635344230000|2021-10-27 14:17:10|6234.44|6234.44|6234.95|6234.95|6234.95|6234.95|6234.44|6234.44|0
1635344240000|2021-10-27 14:17:20|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|0
1635344250000|2021-10-27 14:17:30|6234.29|6234.29|6233.54|6233.54|6234.29|6234.29|6233.33|6233.33|0
1635344260000|2021-10-27 14:17:40|6233.83|6233.83|6232.51|6232.51|6235.22|6235.22|6232.51|6232.51|0
1635344270000|2021-10-27 14:17:50|6232.3|6232.3|6232.3|6232.3|6232.3|6232.3|6232.3|6232.3|0
1635344280000|2021-10-27 14:18:00|6232.51|6232.51|6231.55|6231.55|6232.51|6232.51|6231.55|6231.55|0
1635344290000|2021-10-27 14:18:10|6231.34|6231.34|6230.98|6230.98|6231.34|6231.34|6230.07|6230.07|0
1635344300000|2021-10-27 14:18:20|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|0
1635344310000|2021-10-27 14:18:30|6232.13|6232.13|6233.02|6233.02|6233.02|6233.02|6232.13|6232.13|0
1635344320000|2021-10-27 14:18:40|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|0
1635344330000|2021-10-27 14:18:50|6233|6233|6237.46|6237.46|6237.46|6237.46|6233|6233|0
1635344340000|2021-10-27 14:19:00|6237.18|6237.18|6237.7|6237.7|6237.99|6237.99|6237.18|6237.18|0
1635344350000|2021-10-27 14:19:10|6236.94|6236.94|6236.72|6236.72|6236.94|6236.94|6236.72|6236.72|0
1635344360000|2021-10-27 14:19:20|6236.27|6236.27|6236.56|6236.56|6236.56|6236.56|6236.27|6236.27|0
1635344370000|2021-10-27 14:19:30|6236.34|6236.34|6235.05|6235.05|6236.34|6236.34|6234.83|6234.83|0
1635344380000|2021-10-27 14:19:40|6234.83|6234.83|6232.49|6232.49|6234.83|6234.83|6232.49|6232.49|0
1635344390000|2021-10-27 14:19:50|6232.2|6232.2|6231.36|6231.36|6232.28|6232.28|6231.36|6231.36|0
1635344400000|2021-10-27 14:20:00|6231.57|6231.57|6231.34|6231.34|6231.57|6231.57|6230.76|6230.76|0
1635344410000|2021-10-27 14:20:10|6231.56|6231.56|6232.99|6232.99|6234.23|6234.23|6231.56|6231.56|0
1635344420000|2021-10-27 14:20:20|6232.7|6232.7|6232.1|6232.1|6232.7|6232.7|6231.41|6231.41|0
1635344430000|2021-10-27 14:20:30|6232.31|6232.31|6235.65|6235.65|6236.36|6236.36|6232.31|6232.31|0
1635344440000|2021-10-27 14:20:40|6235.63|6235.63|6233.57|6233.57|6235.63|6235.63|6233.57|6233.57|0
1635344450000|2021-10-27 14:20:50|6234.44|6234.44|6233.99|6233.99|6234.68|6234.68|6233.41|6233.41|0
1635344460000|2021-10-27 14:21:00|6233.12|6233.12|6232.38|6232.38|6233.12|6233.12|6232.38|6232.38|0
1635344470000|2021-10-27 14:21:10|6231.11|6231.11|6231.32|6231.32|6231.32|6231.32|6231.11|6231.11|0
1635344480000|2021-10-27 14:21:20|6231.9|6231.9|6232.09|6232.09|6232.09|6232.09|6231.61|6231.61|0
1635344490000|2021-10-27 14:21:30|6232.67|6232.67|6233.1|6233.1|6233.1|6233.1|6232.67|6232.67|0
1635344500000|2021-10-27 14:21:40|6233.39|6233.39|6234.74|6234.74|6234.74|6234.74|6233.35|6233.35|0
1635344510000|2021-10-27 14:21:50|6235.17|6235.17|6236.46|6236.46|6236.46|6236.46|6235.17|6235.17|0
1635344520000|2021-10-27 14:22:00|6237.42|6237.42|6237.71|6237.71|6237.71|6237.71|6237.2|6237.2|0
1635344530000|2021-10-27 14:22:10|6237.42|6237.42|6237.17|6237.17|6237.46|6237.46|6237.17|6237.17|0
1635344540000|2021-10-27 14:22:20|6236.95|6236.95|6237.03|6237.03|6237.24|6237.24|6236.95|6236.95|0
1635344550000|2021-10-27 14:22:30|6236.79|6236.79|6234.34|6234.34|6236.84|6236.84|6234.34|6234.34|0
1635344560000|2021-10-27 14:22:40|6234.33|6234.33|6234.47|6234.47|6235.84|6235.84|6234.33|6234.33|0
1635344580000|2021-10-27 14:23:00|6234.49|6234.49|6232.74|6232.74|6234.49|6234.49|6232.74|6232.74|0
1635344590000|2021-10-27 14:23:10|6232.26|6232.26|6232.84|6232.84|6233.05|6233.05|6232.26|6232.26|0
1635344600000|2021-10-27 14:23:20|6232.26|6232.26|6231.3|6231.3|6232.26|6232.26|6231.3|6231.3|0
1635344610000|2021-10-27 14:23:30|6231.59|6231.59|6232.38|6232.38|6232.62|6232.62|6231.59|6231.59|0
1635344620000|2021-10-27 14:23:40|6232.17|6232.17|6229.9|6229.9|6232.17|6232.17|6229.9|6229.9|0
1635344630000|2021-10-27 14:23:50|6229.61|6229.61|6229.9|6229.9|6230.38|6230.38|6229.61|6229.61|0
1635344640000|2021-10-27 14:24:00|6229.69|6229.69|6229.43|6229.43|6229.9|6229.9|6229.43|6229.43|0
1635344650000|2021-10-27 14:24:10|6229.14|6229.14|6227.41|6227.41|6229.14|6229.14|6227.41|6227.41|0
1635344660000|2021-10-27 14:24:20|6227.7|6227.7|6227.92|6227.92|6227.92|6227.92|6227.7|6227.7|0
1635344670000|2021-10-27 14:24:30|6228.21|6228.21|6227.41|6227.41|6228.21|6228.21|6227.41|6227.41|0
1635344680000|2021-10-27 14:24:40|6227.18|6227.18|6226.58|6226.58|6227.18|6227.18|6226.58|6226.58|0
1635344690000|2021-10-27 14:24:50|6226.15|6226.15|6226.73|6226.73|6226.73|6226.73|6226.15|6226.15|0
1635344700000|2021-10-27 14:25:00|6227.18|6227.18|6229.2|6229.2|6229.2|6229.2|6227.18|6227.18|0
1635344710000|2021-10-27 14:25:10|6229.84|6229.84|6229.4|6229.4|6230.57|6230.57|6229.4|6229.4|0
1635344720000|2021-10-27 14:25:20|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|0
1635344730000|2021-10-27 14:25:30|6230.12|6230.12|6230.83|6230.83|6231.05|6231.05|6230.12|6230.12|0
1635344740000|2021-10-27 14:25:40|6230.59|6230.59|6229.58|6229.58|6230.59|6230.59|6229.58|6229.58|0
1635344750000|2021-10-27 14:25:50|6229.77|6229.77|6229.59|6229.59|6229.77|6229.77|6229.3|6229.3|0
1635344760000|2021-10-27 14:26:00|6229.8|6229.8|6229.44|6229.44|6229.8|6229.8|6229.22|6229.22|0
1635344770000|2021-10-27 14:26:10|6229.39|6229.39|6228.82|6228.82|6229.39|6229.39|6228.82|6228.82|0
1635344780000|2021-10-27 14:26:20|6228.6|6228.6|6227.16|6227.16|6228.6|6228.6|6227.16|6227.16|0
1635344790000|2021-10-27 14:26:30|6227.64|6227.64|6227.59|6227.59|6227.64|6227.64|6227.35|6227.35|0
1635344800000|2021-10-27 14:26:40|6227.81|6227.81|6227.06|6227.06|6227.81|6227.81|6227.06|6227.06|0
1635344810000|2021-10-27 14:26:50|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|0
1635344820000|2021-10-27 14:27:00|6226.16|6226.16|6226.26|6226.26|6226.84|6226.84|6225.83|6225.83|0
1635344830000|2021-10-27 14:27:10|6226.29|6226.29|6226.56|6226.56|6226.56|6226.56|6226.29|6226.29|0
1635344840000|2021-10-27 14:27:20|6226.27|6226.27|6226.06|6226.06|6226.27|6226.27|6226.06|6226.06|0
1635344850000|2021-10-27 14:27:30|6226.49|6226.49|6224.52|6224.52|6226.49|6226.49|6224.52|6224.52|0
1635344860000|2021-10-27 14:27:40|6224.28|6224.28|6224.57|6224.57|6224.57|6224.57|6222.51|6222.51|0
1635344870000|2021-10-27 14:27:50|6225.08|6225.08|6224.19|6224.19|6225.08|6225.08|6224.19|6224.19|0
1635344880000|2021-10-27 14:28:00|6223.61|6223.61|6221.33|6221.33|6223.61|6223.61|6221.33|6221.33|0
1635344890000|2021-10-27 14:28:10|6221.11|6221.11|6219.17|6219.17|6221.11|6221.11|6219.17|6219.17|0
1635344900000|2021-10-27 14:28:20|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|0
1635344910000|2021-10-27 14:28:30|6218.94|6218.94|6217.53|6217.53|6218.94|6218.94|6217.53|6217.53|0
1635344920000|2021-10-27 14:28:40|6216.15|6216.15|6216.63|6216.63|6216.63|6216.63|6215.62|6215.62|0
1635344930000|2021-10-27 14:28:50|6216.81|6216.81|6214.63|6214.63|6216.85|6216.85|6214.63|6214.63|0
1635344940000|2021-10-27 14:29:00|6214.05|6214.05|6212.4|6212.4|6214.1|6214.1|6212.4|6212.4|0
1635344950000|2021-10-27 14:29:10|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|0
1635344960000|2021-10-27 14:29:20|6211.49|6211.49|6212.19|6212.19|6212.19|6212.19|6211.49|6211.49|0
1635344970000|2021-10-27 14:29:30|6212.4|6212.4|6212.56|6212.56|6213.41|6213.41|6212.4|6212.4|0
1635344980000|2021-10-27 14:29:40|6212.28|6212.28|6210.7|6210.7|6212.28|6212.28|6210.7|6210.7|0
1635344990000|2021-10-27 14:29:50|6210.49|6210.49|6210.77|6210.77|6211.06|6211.06|6210.34|6210.34|0
1635345000000|2021-10-27 14:30:00|6210.56|6210.56|6209.09|6209.09|6210.56|6210.56|6207.22|6207.22|0
1635345010000|2021-10-27 14:30:10|6209.79|6209.79|6207.94|6207.94|6209.79|6209.79|6207.27|6207.27|0
1635345020000|2021-10-27 14:30:20|6208.81|6208.81|6209.31|6209.31|6209.31|6209.31|6208.3|6208.3|0
1635345030000|2021-10-27 14:30:30|6208.83|6208.83|6210.48|6210.48|6210.7|6210.7|6208.83|6208.83|0
1635345040000|2021-10-27 14:30:40|6210.05|6210.05|6209|6209|6210.05|6210.05|6209|6209|0
1635345050000|2021-10-27 14:30:50|6208.97|6208.97|6208.93|6208.93|6209.46|6209.46|6208.14|6208.14|0
1635345060000|2021-10-27 14:31:00|6208.72|6208.72|6212.91|6212.91|6212.91|6212.91|6208.72|6208.72|0
1635345070000|2021-10-27 14:31:10|6213.5|6213.5|6215.4|6215.4|6215.4|6215.4|6213.5|6213.5|0
1635345080000|2021-10-27 14:31:20|6217.34|6217.34|6218.45|6218.45|6218.45|6218.45|6217.34|6217.34|0
1635345090000|2021-10-27 14:31:30|6218.02|6218.02|6217.27|6217.27|6218.71|6218.71|6217.27|6217.27|0
1635345100000|2021-10-27 14:31:40|6216.69|6216.69|6218.69|6218.69|6218.69|6218.69|6216.17|6216.17|0
1635345110000|2021-10-27 14:31:50|6218.98|6218.98|6219.22|6219.22|6219.22|6219.22|6218.74|6218.74|0
1635345120000|2021-10-27 14:32:00|6219.72|6219.72|6220.42|6220.42|6220.95|6220.95|6219.72|6219.72|0
1635345130000|2021-10-27 14:32:10|6220.99|6220.99|6220.92|6220.92|6222|6222|6220.92|6220.92|0
1635345140000|2021-10-27 14:32:20|6221.21|6221.21|6220.92|6220.92|6221.21|6221.21|6220.71|6220.71|0
1635345150000|2021-10-27 14:32:30|6221.64|6221.64|6219.95|6219.95|6221.69|6221.69|6219.95|6219.95|0
1635345160000|2021-10-27 14:32:40|6219.74|6219.74|6218.15|6218.15|6219.74|6219.74|6218.15|6218.15|0
1635345170000|2021-10-27 14:32:50|6217.93|6217.93|6217.96|6217.96|6217.96|6217.96|6217.93|6217.93|0
1635345180000|2021-10-27 14:33:00|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1635345190000|2021-10-27 14:33:10|6217.96|6217.96|6218.39|6218.39|6218.39|6218.39|6217.67|6217.67|0
1635345200000|2021-10-27 14:33:20|6218.68|6218.68|6219.52|6219.52|6219.52|6219.52|6218.68|6218.68|0
1635345210000|2021-10-27 14:33:30|6220|6220|6220.88|6220.88|6221.65|6221.65|6220|6220|0
1635345220000|2021-10-27 14:33:40|6220.67|6220.67|6221.12|6221.12|6221.12|6221.12|6220.67|6220.67|0
1635345230000|2021-10-27 14:33:50|6222.46|6222.46|6222.89|6222.89|6222.89|6222.89|6222.46|6222.46|0
1635345240000|2021-10-27 14:34:00|6223.11|6223.11|6222.92|6222.92|6223.87|6223.87|6222.63|6222.63|0
1635345250000|2021-10-27 14:34:10|6222.7|6222.7|6220.29|6220.29|6222.7|6222.7|6220.29|6220.29|0
1635345260000|2021-10-27 14:34:20|6220.58|6220.58|6219.86|6219.86|6220.58|6220.58|6219.64|6219.64|0
1635345270000|2021-10-27 14:34:30|6219.64|6219.64|6219.64|6219.64|6219.86|6219.86|6219.64|6219.64|0
1635345280000|2021-10-27 14:34:40|6220.22|6220.22|6219.95|6219.95|6220.7|6220.7|6219.95|6219.95|0
1635345290000|2021-10-27 14:34:50|6219.52|6219.52|6219.26|6219.26|6219.52|6219.52|6218.35|6218.35|0
1635345300000|2021-10-27 14:35:00|6219.48|6219.48|6218.97|6218.97|6219.48|6219.48|6218.97|6218.97|0
1635345310000|2021-10-27 14:35:10|6219.19|6219.19|6216.63|6216.63|6219.19|6219.19|6216.63|6216.63|0
1635345320000|2021-10-27 14:35:20|6216.84|6216.84|6217.12|6217.12|6217.12|6217.12|6216.83|6216.83|0
1635345330000|2021-10-27 14:35:30|6216.83|6216.83|6211.88|6211.88|6216.83|6216.83|6211.66|6211.66|0
1635345340000|2021-10-27 14:35:40|6211.44|6211.44|6213.26|6213.26|6213.84|6213.84|6211.44|6211.44|0
1635345350000|2021-10-27 14:35:50|6214.12|6214.12|6212.85|6212.85|6214.12|6214.12|6212.85|6212.85|0
1635345360000|2021-10-27 14:36:00|6213.35|6213.35|6213.06|6213.06|6213.35|6213.35|6213.06|6213.06|0
1635345370000|2021-10-27 14:36:10|6213.64|6213.64|6215.12|6215.12|6215.2|6215.2|6213.35|6213.35|0
1635345380000|2021-10-27 14:36:20|6214.83|6214.83|6214.07|6214.07|6214.83|6214.83|6214.07|6214.07|0
1635345390000|2021-10-27 14:36:30|6215.05|6215.05|6215.34|6215.34|6215.34|6215.34|6215.05|6215.05|0
1635345400000|2021-10-27 14:36:40|6215.77|6215.77|6216.08|6216.08|6216.08|6216.08|6215.77|6215.77|0
1635345410000|2021-10-27 14:36:50|6216.3|6216.3|6215.05|6215.05|6216.3|6216.3|6214.76|6214.76|0
1635345420000|2021-10-27 14:37:00|6215.03|6215.03|6214.24|6214.24|6215.03|6215.03|6214.02|6214.02|0
1635345430000|2021-10-27 14:37:10|6215.32|6215.32|6215.04|6215.04|6215.32|6215.32|6215.02|6215.02|0
1635345440000|2021-10-27 14:37:20|6215.03|6215.03|6215.01|6215.01|6215.03|6215.03|6215.01|6215.01|0
1635345450000|2021-10-27 14:37:30|6215.25|6215.25|6215.51|6215.51|6215.75|6215.75|6215.25|6215.25|0
1635345460000|2021-10-27 14:37:40|6215.3|6215.3|6215.51|6215.51|6215.51|6215.51|6215.3|6215.3|0
1635345470000|2021-10-27 14:37:50|6215.3|6215.3|6214.79|6214.79|6215.3|6215.3|6214.5|6214.5|0
1635345480000|2021-10-27 14:38:00|6214.58|6214.58|6212.99|6212.99|6214.63|6214.63|6212.77|6212.77|0
1635345490000|2021-10-27 14:38:10|6212.77|6212.77|6212.99|6212.99|6212.99|6212.99|6212.77|6212.77|0
1635345500000|2021-10-27 14:38:20|6212.28|6212.28|6212.99|6212.99|6212.99|6212.99|6212.28|6212.28|0
1635345520000|2021-10-27 14:38:40|6212.78|6212.78|6212.77|6212.77|6212.78|6212.78|6212.77|6212.77|0
1635345530000|2021-10-27 14:38:50|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|0
1635345540000|2021-10-27 14:39:00|6211.78|6211.78|6211.04|6211.04|6211.78|6211.78|6211.04|6211.04|0
1635345550000|2021-10-27 14:39:10|6211.33|6211.33|6210.07|6210.07|6212.24|6212.24|6210.07|6210.07|0
1635345560000|2021-10-27 14:39:20|6210.03|6210.03|6208.17|6208.17|6210.03|6210.03|6208.17|6208.17|0
1635345570000|2021-10-27 14:39:30|6207.88|6207.88|6205.99|6205.99|6207.88|6207.88|6205.99|6205.99|0
1635345580000|2021-10-27 14:39:40|6205.7|6205.7|6205.17|6205.17|6205.7|6205.7|6204.96|6204.96|0
1635345590000|2021-10-27 14:39:50|6205.65|6205.65|6205.87|6205.87|6205.87|6205.87|6205.65|6205.65|0
1635345600000|2021-10-27 14:40:00|6205.63|6205.63|6206.88|6206.88|6207.09|6207.09|6205.63|6205.63|0
1635345610000|2021-10-27 14:40:10|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|0
1635345620000|2021-10-27 14:40:20|6205.7|6205.7|6204|6204|6205.7|6205.7|6203.79|6203.79|0
1635345630000|2021-10-27 14:40:30|6204.29|6204.29|6205.45|6205.45|6205.45|6205.45|6204.29|6204.29|0
1635345640000|2021-10-27 14:40:40|6205.66|6205.66|6206.21|6206.21|6206.72|6206.72|6205.66|6205.66|0
1635345650000|2021-10-27 14:40:50|6205.93|6205.93|6207.44|6207.44|6207.65|6207.65|6205.93|6205.93|0
1635345660000|2021-10-27 14:41:00|6208.18|6208.18|6205.71|6205.71|6208.18|6208.18|6205.71|6205.71|0
1635345670000|2021-10-27 14:41:10|6205.93|6205.93|6205.42|6205.42|6206|6206|6205.42|6205.42|0
1635345680000|2021-10-27 14:41:20|6205.21|6205.21|6205.64|6205.64|6205.64|6205.64|6204.42|6204.42|0
1635345690000|2021-10-27 14:41:30|6206.07|6206.07|6206.12|6206.12|6206.12|6206.12|6205.43|6205.43|0
1635345700000|2021-10-27 14:41:40|6205.88|6205.88|6206.12|6206.12|6206.12|6206.12|6205.88|6205.88|0
1635345720000|2021-10-27 14:42:00|6206.33|6206.33|6205.38|6205.38|6206.33|6206.33|6205.38|6205.38|0
1635345730000|2021-10-27 14:42:10|6205.67|6205.67|6206.97|6206.97|6207.04|6207.04|6205.67|6205.67|0
1635345740000|2021-10-27 14:42:20|6206.68|6206.68|6206.97|6206.97|6206.97|6206.97|6206.68|6206.68|0
1635345750000|2021-10-27 14:42:30|6207.95|6207.95|6207.52|6207.52|6207.95|6207.95|6207.02|6207.02|0
1635345760000|2021-10-27 14:42:40|6207.81|6207.81|6209.51|6209.51|6209.72|6209.72|6207.81|6207.81|0
1635345770000|2021-10-27 14:42:50|6210.15|6210.15|6210.44|6210.44|6210.44|6210.44|6210.15|6210.15|0
1635345780000|2021-10-27 14:43:00|6210.66|6210.66|6211.37|6211.37|6211.37|6211.37|6210.66|6210.66|0
1635345790000|2021-10-27 14:43:10|6211.36|6211.36|6210.45|6210.45|6211.36|6211.36|6209.66|6209.66|0
1635345800000|2021-10-27 14:43:20|6210.43|6210.43|6208.51|6208.51|6210.43|6210.43|6208.51|6208.51|0
1635345810000|2021-10-27 14:43:30|6209.42|6209.42|6209.66|6209.66|6209.66|6209.66|6208.99|6208.99|0
1635345820000|2021-10-27 14:43:40|6209.44|6209.44|6210.15|6210.15|6211.92|6211.92|6209.44|6209.44|0
1635345830000|2021-10-27 14:43:50|6209.93|6209.93|6210.57|6210.57|6211.08|6211.08|6209.69|6209.69|0
1635345840000|2021-10-27 14:44:00|6210.55|6210.55|6211.1|6211.1|6211.32|6211.32|6210.52|6210.52|0
1635345850000|2021-10-27 14:44:10|6211.32|6211.32|6211.32|6211.32|6211.32|6211.32|6211.08|6211.08|0
1635345860000|2021-10-27 14:44:20|6211.1|6211.1|6210.12|6210.12|6211.1|6211.1|6210.12|6210.12|0
1635345880000|2021-10-27 14:44:40|6210.33|6210.33|6211.1|6211.1|6211.32|6211.32|6210.33|6210.33|0
1635345890000|2021-10-27 14:44:50|6210.62|6210.62|6210.36|6210.36|6210.62|6210.62|6210.12|6210.12|0
1635345900000|2021-10-27 14:45:00|6210.57|6210.57|6207.66|6207.66|6210.57|6210.57|6207.66|6207.66|0
1635345910000|2021-10-27 14:45:10|6207.23|6207.23|6205.96|6205.96|6207.23|6207.23|6205.43|6205.43|0
1635345920000|2021-10-27 14:45:20|6206.2|6206.2|6207.47|6207.47|6208.61|6208.61|6206.2|6206.2|0
1635345930000|2021-10-27 14:45:30|6207.18|6207.18|6206.89|6206.89|6207.18|6207.18|6206.6|6206.6|0
1635345940000|2021-10-27 14:45:40|6207.18|6207.18|6206.68|6206.68|6207.18|6207.18|6206.68|6206.68|0
1635345950000|2021-10-27 14:45:50|6207.25|6207.25|6207.04|6207.04|6207.25|6207.25|6207.04|6207.04|0
1635345960000|2021-10-27 14:46:00|6206.4|6206.4|6204.65|6204.65|6206.4|6206.4|6204.65|6204.65|0
1635345970000|2021-10-27 14:46:10|6204.61|6204.61|6201.91|6201.91|6204.61|6204.61|6201.62|6201.62|0
1635345980000|2021-10-27 14:46:20|6202.12|6202.12|6200.5|6200.5|6202.39|6202.39|6200.5|6200.5|0
1635345990000|2021-10-27 14:46:30|6200.96|6200.96|6200.74|6200.74|6200.96|6200.96|6200.74|6200.74|0
1635346000000|2021-10-27 14:46:40|6200.29|6200.29|6199.78|6199.78|6200.29|6200.29|6199.78|6199.78|0
1635346010000|2021-10-27 14:46:50|6199.71|6199.71|6199.04|6199.04|6199.71|6199.71|6199.04|6199.04|0
1635346020000|2021-10-27 14:47:00|6199.68|6199.68|6199.18|6199.18|6199.68|6199.68|6199.18|6199.18|0
1635346030000|2021-10-27 14:47:10|6198.96|6198.96|6200.19|6200.19|6200.64|6200.64|6198.96|6198.96|0
1635346040000|2021-10-27 14:47:20|6199.97|6199.97|6200.14|6200.14|6200.43|6200.43|6199.97|6199.97|0
1635346050000|2021-10-27 14:47:30|6200.12|6200.12|6197.71|6197.71|6200.12|6200.12|6197.71|6197.71|0
1635346060000|2021-10-27 14:47:40|6198.19|6198.19|6199.48|6199.48|6199.48|6199.48|6198.19|6198.19|0
1635346070000|2021-10-27 14:47:50|6199.77|6199.77|6200.59|6200.59|6200.59|6200.59|6199.77|6199.77|0
1635346080000|2021-10-27 14:48:00|6200.01|6200.01|6201.92|6201.92|6202.29|6202.29|6200.01|6200.01|0
1635346090000|2021-10-27 14:48:10|6202.45|6202.45|6201.02|6201.02|6202.45|6202.45|6200.8|6200.8|0
1635346100000|2021-10-27 14:48:20|6201.23|6201.23|6201.52|6201.52|6201.81|6201.81|6201.23|6201.23|0
1635346120000|2021-10-27 14:48:40|6201.81|6201.81|6203.29|6203.29|6203.51|6203.51|6201.81|6201.81|0
1635346130000|2021-10-27 14:48:50|6202.81|6202.81|6202.85|6202.85|6202.85|6202.85|6202.81|6202.81|0
1635346140000|2021-10-27 14:49:00|6203.62|6203.62|6206.53|6206.53|6207.27|6207.27|6203.62|6203.62|0
1635346150000|2021-10-27 14:49:10|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|0
1635346160000|2021-10-27 14:49:20|6205.26|6205.26|6206.22|6206.22|6206.67|6206.67|6205.26|6205.26|0
1635346170000|2021-10-27 14:49:30|6206|6206|6206|6206|6206|6206|6206|6206|0
1635346180000|2021-10-27 14:49:40|6206.58|6206.58|6206.08|6206.08|6206.87|6206.87|6206.08|6206.08|0
1635346190000|2021-10-27 14:49:50|6205.86|6205.86|6204.78|6204.78|6205.86|6205.86|6204.78|6204.78|0
1635346200000|2021-10-27 14:50:00|6203.83|6203.83|6204.35|6204.35|6204.93|6204.93|6203.83|6203.83|0
1635346210000|2021-10-27 14:50:10|6204.88|6204.88|6205.38|6205.38|6205.6|6205.6|6204.88|6204.88|0
1635346220000|2021-10-27 14:50:20|6205.17|6205.17|6205.89|6205.89|6205.89|6205.89|6205.17|6205.17|0
1635346230000|2021-10-27 14:50:30|6205.43|6205.43|6205.65|6205.65|6205.65|6205.65|6205.43|6205.43|0
1635346240000|2021-10-27 14:50:40|6205.43|6205.43|6204.69|6204.69|6205.65|6205.65|6204.55|6204.55|0
1635346250000|2021-10-27 14:50:50|6204.93|6204.93|6205.41|6205.41|6205.89|6205.89|6204.93|6204.93|0
1635346260000|2021-10-27 14:51:00|6205.2|6205.2|6205.65|6205.65|6205.7|6205.7|6205.2|6205.2|0
1635346270000|2021-10-27 14:51:10|6206.36|6206.36|6208.09|6208.09|6208.09|6208.09|6205.91|6205.91|0
1635346280000|2021-10-27 14:51:20|6208.1|6208.1|6207.87|6207.87|6208.44|6208.44|6207.87|6207.87|0
1635346290000|2021-10-27 14:51:30|6207.15|6207.15|6206.86|6206.86|6207.15|6207.15|6206.86|6206.86|0
1635346300000|2021-10-27 14:51:40|6206.38|6206.38|6205.71|6205.71|6206.38|6206.38|6205.71|6205.71|0
1635346320000|2021-10-27 14:52:00|6205.42|6205.42|6204.99|6204.99|6205.42|6205.42|6204.99|6204.99|0
1635346330000|2021-10-27 14:52:10|6204.7|6204.7|6204.47|6204.47|6204.7|6204.7|6204.01|6204.01|0
1635346340000|2021-10-27 14:52:20|6204.25|6204.25|6203.08|6203.08|6204.25|6204.25|6203.08|6203.08|0
1635346350000|2021-10-27 14:52:30|6203.37|6203.37|6202.76|6202.76|6203.37|6203.37|6202.76|6202.76|0
1635346360000|2021-10-27 14:52:40|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|0
1635346370000|2021-10-27 14:52:50|6203.52|6203.52|6204.17|6204.17|6204.17|6204.17|6203.28|6203.28|0
1635346380000|2021-10-27 14:53:00|6203.95|6203.95|6202.93|6202.93|6203.95|6203.95|6202.73|6202.73|0
1635346390000|2021-10-27 14:53:10|6202.89|6202.89|6202.37|6202.37|6202.89|6202.89|6202.2|6202.2|0
1635346400000|2021-10-27 14:53:20|6202.4|6202.4|6202.19|6202.19|6202.4|6202.4|6202.19|6202.19|0
1635346410000|2021-10-27 14:53:30|6202.22|6202.22|6202.22|6202.22|6202.22|6202.22|6202.22|6202.22|0
1635346420000|2021-10-27 14:53:40|6202.51|6202.51|6205.16|6205.16|6205.37|6205.37|6202.51|6202.51|0
1635346430000|2021-10-27 14:53:50|6206.03|6206.03|6206.55|6206.55|6206.55|6206.55|6206.03|6206.03|0
1635346440000|2021-10-27 14:54:00|6207.2|6207.2|6206.63|6206.63|6207.2|6207.2|6206.63|6206.63|0
1635346450000|2021-10-27 14:54:10|6206.39|6206.39|6205.96|6205.96|6206.39|6206.39|6205.53|6205.53|0
1635346460000|2021-10-27 14:54:20|6206.73|6206.73|6208.03|6208.03|6208.03|6208.03|6206.73|6206.73|0
1635346470000|2021-10-27 14:54:30|6207.23|6207.23|6204.98|6204.98|6207.23|6207.23|6204.98|6204.98|0
1635346480000|2021-10-27 14:54:40|6204.76|6204.76|6203.07|6203.07|6204.76|6204.76|6203.07|6203.07|0
1635346490000|2021-10-27 14:54:50|6201.66|6201.66|6201.66|6201.66|6201.66|6201.66|6201.66|6201.66|0
1635346500000|2021-10-27 14:55:00|6202.09|6202.09|6202.45|6202.45|6202.45|6202.45|6201.87|6201.87|0
1635346510000|2021-10-27 14:55:10|6201.87|6201.87|6203.05|6203.05|6203.27|6203.27|6201.86|6201.86|0
1635346520000|2021-10-27 14:55:20|6202.38|6202.38|6201.86|6201.86|6202.38|6202.38|6201.4|6201.4|0
1635346530000|2021-10-27 14:55:30|6202.79|6202.79|6202.51|6202.51|6203.01|6203.01|6202.51|6202.51|0
1635346540000|2021-10-27 14:55:40|6201.6|6201.6|6201.02|6201.02|6201.6|6201.6|6201.02|6201.02|0
1635346550000|2021-10-27 14:55:50|6201.55|6201.55|6203.03|6203.03|6203.03|6203.03|6201.55|6201.55|0
1635346560000|2021-10-27 14:56:00|6202.45|6202.45|6202.02|6202.02|6202.45|6202.45|6202.02|6202.02|0
1635346570000|2021-10-27 14:56:10|6201.79|6201.79|6202|6202|6202|6202|6201.79|6201.79|0
1635346580000|2021-10-27 14:56:20|6201.79|6201.79|6201.28|6201.28|6201.79|6201.79|6201.07|6201.07|0
1635346590000|2021-10-27 14:56:30|6200.99|6200.99|6201.01|6201.01|6201.01|6201.01|6200.98|6200.98|0
1635346600000|2021-10-27 14:56:40|6200.58|6200.58|6201.25|6201.25|6201.49|6201.49|6200.51|6200.51|0
1635346610000|2021-10-27 14:56:50|6201.54|6201.54|6203.36|6203.36|6203.36|6203.36|6201.54|6201.54|0
1635346620000|2021-10-27 14:57:00|6203.38|6203.38|6204.12|6204.12|6204.79|6204.79|6203.38|6203.38|0
1635346630000|2021-10-27 14:57:10|6204.59|6204.59|6203.78|6203.78|6205.48|6205.48|6202.63|6202.63|0
1635346640000|2021-10-27 14:57:20|6204.07|6204.07|6201.56|6201.56|6204.07|6204.07|6201.56|6201.56|0
1635346650000|2021-10-27 14:57:30|6202.06|6202.06|6201.59|6201.59|6202.56|6202.56|6201.59|6201.59|0
1635346660000|2021-10-27 14:57:40|6201.38|6201.38|6201.16|6201.16|6201.45|6201.45|6201.16|6201.16|0
1635346670000|2021-10-27 14:57:50|6201.38|6201.38|6203.87|6203.87|6203.87|6203.87|6201.38|6201.38|0
1635346680000|2021-10-27 14:58:00|6204.16|6204.16|6204.64|6204.64|6204.85|6204.85|6204.16|6204.16|0
1635346690000|2021-10-27 14:58:10|6204.85|6204.85|6205.93|6205.93|6205.93|6205.93|6204.85|6204.85|0
1635346700000|2021-10-27 14:58:20|6206.41|6206.41|6211.09|6211.09|6211.33|6211.33|6206.41|6206.41|0
1635346710000|2021-10-27 14:58:30|6210.56|6210.56|6211.19|6211.19|6212.12|6212.12|6210.11|6210.11|0
1635346720000|2021-10-27 14:58:40|6210.62|6210.62|6211.98|6211.98|6211.98|6211.98|6210.4|6210.4|0
1635346730000|2021-10-27 14:58:50|6212.19|6212.19|6214.06|6214.06|6214.28|6214.28|6212.19|6212.19|0
1635346740000|2021-10-27 14:59:00|6214.09|6214.09|6217.16|6217.16|6217.16|6217.16|6213.88|6213.88|0
1635346750000|2021-10-27 14:59:10|6216.68|6216.68|6217.38|6217.38|6218.31|6218.31|6216.25|6216.25|0
1635346760000|2021-10-27 14:59:20|6217.14|6217.14|6218.19|6218.19|6218.19|6218.19|6216.92|6216.92|0
1635346770000|2021-10-27 14:59:30|6217.98|6217.98|6217.98|6217.98|6217.98|6217.98|6217.98|6217.98|0
1635346780000|2021-10-27 14:59:40|6217.4|6217.4|6218.07|6218.07|6218.07|6218.07|6217.18|6217.18|0
1635346790000|2021-10-27 14:59:50|6218.5|6218.5|6218.27|6218.27|6218.5|6218.5|6218.27|6218.27|0
1635346800000|2021-10-27 15:00:00|6218.51|6218.51|6218.44|6218.44|6218.51|6218.51|6218.2|6218.2|0
1635346810000|2021-10-27 15:00:10|6218.15|6218.15|6218.32|6218.32|6218.32|6218.32|6217.46|6217.46|0
1635346820000|2021-10-27 15:00:20|6218.61|6218.61|6219.07|6219.07|6219.76|6219.76|6218.61|6218.61|0
1635346830000|2021-10-27 15:00:30|6218.49|6218.49|6218.47|6218.47|6218.76|6218.76|6218.47|6218.47|0
1635346840000|2021-10-27 15:00:40|6218|6218|6219.01|6219.01|6219.01|6219.01|6218|6218|0
1635346850000|2021-10-27 15:00:50|6220.2|6220.2|6219.91|6219.91|6220.2|6220.2|6219.91|6219.91|0
1635346860000|2021-10-27 15:01:00|6220.34|6220.34|6222.35|6222.35|6222.35|6222.35|6220.34|6220.34|0
1635346870000|2021-10-27 15:01:10|6222.59|6222.59|6223.02|6223.02|6223.02|6223.02|6222.59|6222.59|0
1635346880000|2021-10-27 15:01:20|6223.06|6223.06|6222.87|6222.87|6223.09|6223.09|6222.87|6222.87|0
1635346890000|2021-10-27 15:01:30|6222.91|6222.91|6224.66|6224.66|6224.66|6224.66|6222.91|6222.91|0
1635346900000|2021-10-27 15:01:40|6224.45|6224.45|6224.47|6224.47|6224.9|6224.9|6224.45|6224.45|0
1635346910000|2021-10-27 15:01:50|6224.69|6224.69|6225.19|6225.19|6225.19|6225.19|6224.69|6224.69|0
1635346920000|2021-10-27 15:02:00|6224.74|6224.74|6224.68|6224.68|6224.76|6224.76|6224.47|6224.47|0
1635346930000|2021-10-27 15:02:10|6226.21|6226.21|6226.43|6226.43|6226.43|6226.43|6226.21|6226.21|0
1635346940000|2021-10-27 15:02:20|6226.14|6226.14|6225.87|6225.87|6226.14|6226.14|6225.85|6225.85|0
1635346950000|2021-10-27 15:02:30|6225.65|6225.65|6226.16|6226.16|6226.16|6226.16|6225.63|6225.63|0
1635346960000|2021-10-27 15:02:40|6225.37|6225.37|6225.66|6225.66|6225.66|6225.66|6225.37|6225.37|0
1635346970000|2021-10-27 15:02:50|6225.7|6225.7|6225.2|6225.2|6225.7|6225.7|6225.2|6225.2|0
1635346980000|2021-10-27 15:03:00|6224.49|6224.49|6225.06|6225.06|6225.06|6225.06|6224.34|6224.34|0
1635346990000|2021-10-27 15:03:10|6225.28|6225.28|6228.37|6228.37|6228.37|6228.37|6225.28|6225.28|0
1635347000000|2021-10-27 15:03:20|6228.59|6228.59|6228.14|6228.14|6228.59|6228.59|6227.92|6227.92|0
1635347010000|2021-10-27 15:03:30|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|0
1635347020000|2021-10-27 15:03:40|6228.42|6228.42|6229.16|6229.16|6229.16|6229.16|6228.42|6228.42|0
1635347030000|2021-10-27 15:03:50|6228.94|6228.94|6228.71|6228.71|6229|6229|6228.02|6228.02|0
1635347040000|2021-10-27 15:04:00|6229.58|6229.58|6228.26|6228.26|6229.58|6229.58|6228.26|6228.26|0
1635347050000|2021-10-27 15:04:10|6228.05|6228.05|6225.98|6225.98|6228.05|6228.05|6225.98|6225.98|0
1635347060000|2021-10-27 15:04:20|6225.55|6225.55|6225.36|6225.36|6226.56|6226.56|6225.36|6225.36|0
1635347070000|2021-10-27 15:04:30|6225.08|6225.08|6225.58|6225.58|6225.58|6225.58|6225.08|6225.08|0
1635347080000|2021-10-27 15:04:40|6225.87|6225.87|6227.01|6227.01|6227.01|6227.01|6225.87|6225.87|0
1635347090000|2021-10-27 15:04:50|6227.23|6227.23|6226.8|6226.8|6227.23|6227.23|6226.8|6226.8|0
1635347100000|2021-10-27 15:05:00|6227.01|6227.01|6227.44|6227.44|6227.44|6227.44|6227.01|6227.01|0
1635347110000|2021-10-27 15:05:10|6227.73|6227.73|6226.53|6226.53|6227.77|6227.77|6226.53|6226.53|0
1635347120000|2021-10-27 15:05:20|6226.31|6226.31|6226.31|6226.31|6226.31|6226.31|6226.31|6226.31|0
1635347130000|2021-10-27 15:05:30|6225.62|6225.62|6225.38|6225.38|6225.62|6225.62|6224.28|6224.28|0
1635347140000|2021-10-27 15:05:40|6225.4|6225.4|6224.05|6224.05|6225.4|6225.4|6224.05|6224.05|0
1635347150000|2021-10-27 15:05:50|6224.34|6224.34|6224.58|6224.58|6224.58|6224.58|6224.34|6224.34|0
1635347160000|2021-10-27 15:06:00|6225.16|6225.16|6224.44|6224.44|6225.59|6225.59|6224.44|6224.44|0
1635347170000|2021-10-27 15:06:10|6223.38|6223.38|6223.91|6223.91|6223.91|6223.91|6223.17|6223.17|0
1635347180000|2021-10-27 15:06:20|6224.2|6224.2|6224.2|6224.2|6224.2|6224.2|6224.2|6224.2|0
1635347190000|2021-10-27 15:06:30|6223.91|6223.91|6224.2|6224.2|6224.2|6224.2|6223.91|6223.91|0
1635347200000|2021-10-27 15:06:40|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1635347210000|2021-10-27 15:06:50|6224.2|6224.2|6223.7|6223.7|6224.2|6224.2|6223.67|6223.67|0
1635347220000|2021-10-27 15:07:00|6223.48|6223.48|6222.25|6222.25|6223.48|6223.48|6222.25|6222.25|0
1635347230000|2021-10-27 15:07:10|6222.01|6222.01|6221.48|6221.48|6222.01|6222.01|6221.48|6221.48|0
1635347240000|2021-10-27 15:07:20|6221.72|6221.72|6221.74|6221.74|6221.74|6221.74|6221.51|6221.51|0
1635347250000|2021-10-27 15:07:30|6221.53|6221.53|6220.36|6220.36|6221.53|6221.53|6220.36|6220.36|0
1635347260000|2021-10-27 15:07:40|6220.41|6220.41|6220.92|6220.92|6220.92|6220.92|6220.41|6220.41|0
1635347270000|2021-10-27 15:07:50|6221.63|6221.63|6221.63|6221.63|6221.63|6221.63|6221.63|6221.63|0
1635347280000|2021-10-27 15:08:00|6221.92|6221.92|6223.69|6223.69|6223.69|6223.69|6221.92|6221.92|0
1635347290000|2021-10-27 15:08:10|6223.71|6223.71|6223.73|6223.73|6223.73|6223.73|6223.71|6223.71|0
1635347300000|2021-10-27 15:08:20|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|0
1635347310000|2021-10-27 15:08:30|6222.17|6222.17|6221.96|6221.96|6222.17|6222.17|6221.74|6221.74|0
1635347320000|2021-10-27 15:08:40|6222.17|6222.17|6221.74|6221.74|6222.17|6222.17|6221.74|6221.74|0
1635347330000|2021-10-27 15:08:50|6222.67|6222.67|6222.16|6222.16|6222.89|6222.89|6220.36|6220.36|0
1635347340000|2021-10-27 15:09:00|6221.68|6221.68|6221.4|6221.4|6221.68|6221.68|6221.4|6221.4|0
1635347350000|2021-10-27 15:09:10|6221.38|6221.38|6221.6|6221.6|6221.6|6221.6|6221.38|6221.38|0
1635347360000|2021-10-27 15:09:20|6221.83|6221.83|6223.56|6223.56|6223.56|6223.56|6221.83|6221.83|0
1635347370000|2021-10-27 15:09:30|6223.57|6223.57|6224.82|6224.82|6224.82|6224.82|6223.57|6223.57|0
1635347380000|2021-10-27 15:09:40|6224.37|6224.37|6224.72|6224.72|6224.72|6224.72|6224.15|6224.15|0
1635347390000|2021-10-27 15:09:50|6225.29|6225.29|6225.77|6225.77|6226.37|6226.37|6225.29|6225.29|0
1635347400000|2021-10-27 15:10:00|6225.74|6225.74|6224.31|6224.31|6225.74|6225.74|6224.31|6224.31|0
1635347410000|2021-10-27 15:10:10|6224.53|6224.53|6223.55|6223.55|6224.55|6224.55|6223.55|6223.55|0
1635347420000|2021-10-27 15:10:20|6223.26|6223.26|6222.99|6222.99|6223.26|6223.26|6222.28|6222.28|0
1635347440000|2021-10-27 15:10:40|6222.98|6222.98|6222.5|6222.5|6222.98|6222.98|6221.28|6221.28|0
1635347450000|2021-10-27 15:10:50|6222.28|6222.28|6223.79|6223.79|6223.79|6223.79|6222.28|6222.28|0
1635347460000|2021-10-27 15:11:00|6224.01|6224.01|6224.68|6224.68|6224.68|6224.68|6223.99|6223.99|0
1635347470000|2021-10-27 15:11:10|6224.9|6224.9|6224.96|6224.96|6225.47|6225.47|6224.9|6224.9|0
1635347480000|2021-10-27 15:11:20|6224.67|6224.67|6225.65|6225.65|6225.65|6225.65|6224.67|6224.67|0
1635347500000|2021-10-27 15:11:40|6225.61|6225.61|6225.16|6225.16|6225.61|6225.61|6225.16|6225.16|0
1635347510000|2021-10-27 15:11:50|6224.92|6224.92|6224.71|6224.71|6224.92|6224.92|6224.71|6224.71|0
1635347520000|2021-10-27 15:12:00|6224.92|6224.92|6223.36|6223.36|6224.92|6224.92|6223.36|6223.36|0
1635347530000|2021-10-27 15:12:10|6222.7|6222.7|6223.11|6223.11|6223.11|6223.11|6222.39|6222.39|0
1635347540000|2021-10-27 15:12:20|6223.4|6223.4|6224.35|6224.35|6224.35|6224.35|6223.4|6223.4|0
1635347550000|2021-10-27 15:12:30|6224.13|6224.13|6223.65|6223.65|6224.13|6224.13|6223.65|6223.65|0
1635347560000|2021-10-27 15:12:40|6223.6|6223.6|6223.6|6223.6|6223.6|6223.6|6223.6|6223.6|0
1635347570000|2021-10-27 15:12:50|6224.08|6224.08|6223.58|6223.58|6224.3|6224.3|6223.58|6223.58|0
1635347580000|2021-10-27 15:13:00|6223.56|6223.56|6223.87|6223.87|6223.87|6223.87|6223.56|6223.56|0
1635347590000|2021-10-27 15:13:10|6223.65|6223.65|6223.36|6223.36|6223.65|6223.65|6223.36|6223.36|0
1635347610000|2021-10-27 15:13:30|6222.65|6222.65|6222.65|6222.65|6222.65|6222.65|6222.65|6222.65|0
1635347620000|2021-10-27 15:13:40|6222.94|6222.94|6222.65|6222.65|6222.94|6222.94|6222.65|6222.65|0
1635347630000|2021-10-27 15:13:50|6222.43|6222.43|6221.98|6221.98|6222.43|6222.43|6221.47|6221.47|0
1635347640000|2021-10-27 15:14:00|6221.96|6221.96|6219.42|6219.42|6221.96|6221.96|6219.42|6219.42|0
1635347650000|2021-10-27 15:14:10|6219.38|6219.38|6219.94|6219.94|6220.18|6220.18|6219.38|6219.38|0
1635347660000|2021-10-27 15:14:20|6220.18|6220.18|6219.94|6219.94|6220.18|6220.18|6219.94|6219.94|0
1635347670000|2021-10-27 15:14:30|6220.23|6220.23|6220.89|6220.89|6220.89|6220.89|6219.94|6219.94|0
1635347680000|2021-10-27 15:14:40|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|0
1635347690000|2021-10-27 15:14:50|6220.42|6220.42|6219.39|6219.39|6220.42|6220.42|6219.39|6219.39|0
1635347700000|2021-10-27 15:15:00|6219.1|6219.1|6219.32|6219.32|6219.34|6219.34|6219.1|6219.1|0
1635347710000|2021-10-27 15:15:10|6219.53|6219.53|6219.75|6219.75|6219.75|6219.75|6219.53|6219.53|0
1635347720000|2021-10-27 15:15:20|6220.04|6220.04|6219.75|6219.75|6220.33|6220.33|6219.75|6219.75|0
1635347730000|2021-10-27 15:15:30|6219.53|6219.53|6219.89|6219.89|6220.17|6220.17|6219.53|6219.53|0
1635347740000|2021-10-27 15:15:40|6219.31|6219.31|6220.34|6220.34|6221.21|6221.21|6219.31|6219.31|0
1635347760000|2021-10-27 15:16:00|6220.92|6220.92|6221.15|6221.15|6221.37|6221.37|6220.92|6220.92|0
1635347770000|2021-10-27 15:16:10|6221.37|6221.37|6221.59|6221.59|6221.59|6221.59|6221.37|6221.37|0
1635347780000|2021-10-27 15:16:20|6221.8|6221.8|6221.8|6221.8|6221.8|6221.8|6221.8|6221.8|0
1635347790000|2021-10-27 15:16:30|6221.37|6221.37|6220.87|6220.87|6221.37|6221.37|6220.87|6220.87|0
1635347800000|2021-10-27 15:16:40|6220.85|6220.85|6221.11|6221.11|6221.11|6221.11|6220.78|6220.78|0
1635347810000|2021-10-27 15:16:50|6221.69|6221.69|6221.23|6221.23|6222.27|6222.27|6220.95|6220.95|0
1635347820000|2021-10-27 15:17:00|6221.66|6221.66|6222.96|6222.96|6224.01|6224.01|6221.66|6221.66|0
1635347830000|2021-10-27 15:17:10|6222.99|6222.99|6222.78|6222.78|6222.99|6222.99|6222.78|6222.78|0
1635347840000|2021-10-27 15:17:20|6222.54|6222.54|6221.7|6221.7|6222.54|6222.54|6221.46|6221.46|0
1635347860000|2021-10-27 15:17:40|6221.48|6221.48|6221.51|6221.51|6221.51|6221.51|6220.79|6220.79|0
1635347870000|2021-10-27 15:17:50|6221.29|6221.29|6221.22|6221.22|6221.51|6221.51|6221.22|6221.22|0
1635347880000|2021-10-27 15:18:00|6221|6221|6222.21|6222.21|6222.21|6222.21|6221|6221|0
1635347890000|2021-10-27 15:18:10|6222.5|6222.5|6221.99|6221.99|6222.5|6222.5|6221.99|6221.99|0
1635347900000|2021-10-27 15:18:20|6221.27|6221.27|6220.05|6220.05|6221.27|6221.27|6220.05|6220.05|0
1635347910000|2021-10-27 15:18:30|6219.76|6219.76|6219.52|6219.52|6219.76|6219.76|6219.52|6219.52|0
1635347920000|2021-10-27 15:18:40|6219.23|6219.23|6218.17|6218.17|6219.23|6219.23|6218.17|6218.17|0
1635347930000|2021-10-27 15:18:50|6217.7|6217.7|6216.93|6216.93|6217.7|6217.7|6216.93|6216.93|0
1635347940000|2021-10-27 15:19:00|6216.35|6216.35|6216.57|6216.57|6216.57|6216.57|6216.35|6216.35|0
1635347950000|2021-10-27 15:19:10|6216.33|6216.33|6216.11|6216.11|6216.33|6216.33|6216.11|6216.11|0
1635347960000|2021-10-27 15:19:20|6216.09|6216.09|6215.65|6215.65|6216.09|6216.09|6215.4|6215.4|0
1635347970000|2021-10-27 15:19:30|6215.63|6215.63|6216.54|6216.54|6216.54|6216.54|6215.63|6215.63|0
1635347980000|2021-10-27 15:19:40|6216.51|6216.51|6216.08|6216.08|6216.51|6216.51|6216.08|6216.08|0
1635347990000|2021-10-27 15:19:50|6216.51|6216.51|6217.02|6217.02|6217.02|6217.02|6216.51|6216.51|0
1635348000000|2021-10-27 15:20:00|6217.21|6217.21|6217.97|6217.97|6217.97|6217.97|6216.78|6216.78|0
1635348010000|2021-10-27 15:20:10|6218.19|6218.19|6217.45|6217.45|6218.19|6218.19|6216.93|6216.93|0
1635348020000|2021-10-27 15:20:20|6217.74|6217.74|6217.96|6217.96|6218.17|6218.17|6217.74|6217.74|0
1635348030000|2021-10-27 15:20:30|6218.17|6218.17|6218.65|6218.65|6218.65|6218.65|6218.17|6218.17|0
1635348040000|2021-10-27 15:20:40|6218.94|6218.94|6220.08|6220.08|6220.59|6220.59|6218.87|6218.87|0
1635348050000|2021-10-27 15:20:50|6220.3|6220.3|6220.9|6220.9|6220.9|6220.9|6220.3|6220.3|0
1635348060000|2021-10-27 15:21:00|6221.14|6221.14|6220.17|6220.17|6221.15|6221.15|6220.17|6220.17|0
1635348070000|2021-10-27 15:21:10|6219.96|6219.96|6219.18|6219.18|6219.97|6219.97|6219.18|6219.18|0
1635348090000|2021-10-27 15:21:30|6219.13|6219.13|6218.09|6218.09|6219.13|6219.13|6218.09|6218.09|0
1635348100000|2021-10-27 15:21:40|6217.11|6217.11|6216.82|6216.82|6217.11|6217.11|6216.6|6216.6|0
1635348110000|2021-10-27 15:21:50|6216.39|6216.39|6215.39|6215.39|6216.39|6216.39|6215.1|6215.1|0
1635348120000|2021-10-27 15:22:00|6215.1|6215.1|6216.37|6216.37|6216.37|6216.37|6215.1|6215.1|0
1635348130000|2021-10-27 15:22:10|6216.9|6216.9|6217.78|6217.78|6217.78|6217.78|6216.9|6216.9|0
1635348140000|2021-10-27 15:22:20|6217.57|6217.57|6217.09|6217.09|6217.57|6217.57|6217.09|6217.09|0
1635348150000|2021-10-27 15:22:30|6216.08|6216.08|6216.54|6216.54|6216.54|6216.54|6215.82|6215.82|0
1635348160000|2021-10-27 15:22:40|6216.83|6216.83|6216.59|6216.59|6216.83|6216.83|6216.37|6216.37|0
1635348170000|2021-10-27 15:22:50|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|0
1635348180000|2021-10-27 15:23:00|6216.54|6216.54|6217.73|6217.73|6217.73|6217.73|6216.25|6216.25|0
1635348190000|2021-10-27 15:23:10|6217.95|6217.95|6217.73|6217.73|6217.95|6217.95|6217.73|6217.73|0
1635348200000|2021-10-27 15:23:20|6216.99|6216.99|6217.28|6217.28|6217.28|6217.28|6216.7|6216.7|0
1635348210000|2021-10-27 15:23:30|6217.26|6217.26|6218.46|6218.46|6218.46|6218.46|6217.26|6217.26|0
1635348220000|2021-10-27 15:23:40|6218.24|6218.24|6217.05|6217.05|6218.24|6218.24|6216.76|6216.76|0
1635348230000|2021-10-27 15:23:50|6216.81|6216.81|6215.85|6215.85|6216.81|6216.81|6215.85|6215.85|0
1635348240000|2021-10-27 15:24:00|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6215.83|6215.83|0
1635348250000|2021-10-27 15:24:10|6215.59|6215.59|6214.87|6214.87|6215.59|6215.59|6214.87|6214.87|0
1635348260000|2021-10-27 15:24:20|6214.65|6214.65|6213.92|6213.92|6214.66|6214.66|6213.44|6213.44|0
1635348270000|2021-10-27 15:24:30|6213.9|6213.9|6214.31|6214.31|6214.32|6214.32|6213.87|6213.87|0
1635348280000|2021-10-27 15:24:40|6214.02|6214.02|6212.8|6212.8|6214.02|6214.02|6212.8|6212.8|0
1635348290000|2021-10-27 15:24:50|6212.51|6212.51|6213.33|6213.33|6213.33|6213.33|6212.51|6212.51|0
1635348300000|2021-10-27 15:25:00|6213.04|6213.04|6211.95|6211.95|6213.44|6213.44|6211.95|6211.95|0
1635348310000|2021-10-27 15:25:10|6211.74|6211.74|6210.24|6210.24|6211.74|6211.74|6210.2|6210.2|0
1635348320000|2021-10-27 15:25:20|6209.76|6209.76|6209.17|6209.17|6209.76|6209.76|6209.17|6209.17|0
1635348330000|2021-10-27 15:25:30|6208.69|6208.69|6210.89|6210.89|6211.16|6211.16|6208.69|6208.69|0
1635348340000|2021-10-27 15:25:40|6211.32|6211.32|6210.59|6210.59|6211.32|6211.32|6210.59|6210.59|0
1635348350000|2021-10-27 15:25:50|6210.61|6210.61|6210.37|6210.37|6210.61|6210.61|6210.37|6210.37|0
1635348360000|2021-10-27 15:26:00|6210.41|6210.41|6210.75|6210.75|6210.75|6210.75|6209.53|6209.53|0
1635348370000|2021-10-27 15:26:10|6212.16|6212.16|6211.92|6211.92|6212.16|6212.16|6211.92|6211.92|0
1635348380000|2021-10-27 15:26:20|6212.5|6212.5|6213.67|6213.67|6213.67|6213.67|6212.5|6212.5|0
1635348390000|2021-10-27 15:26:30|6213.89|6213.89|6213.7|6213.7|6213.89|6213.89|6213.67|6213.67|0
1635348400000|2021-10-27 15:26:40|6213.98|6213.98|6213.91|6213.91|6214.13|6214.13|6213.46|6213.46|0
1635348430000|2021-10-27 15:27:10|6213.62|6213.62|6214.42|6214.42|6214.42|6214.42|6213.62|6213.62|0
1635348440000|2021-10-27 15:27:20|6214.4|6214.4|6215.4|6215.4|6215.4|6215.4|6214.4|6214.4|0
1635348450000|2021-10-27 15:27:30|6215.12|6215.12|6215.55|6215.55|6215.78|6215.78|6215.12|6215.12|0
1635348460000|2021-10-27 15:27:40|6215.53|6215.53|6216.27|6216.27|6216.27|6216.27|6215.53|6215.53|0
1635348470000|2021-10-27 15:27:50|6216.56|6216.56|6216.96|6216.96|6216.99|6216.99|6216.56|6216.56|0
1635348480000|2021-10-27 15:28:00|6217.2|6217.2|6215.26|6215.26|6217.2|6217.2|6215.26|6215.26|0
1635348500000|2021-10-27 15:28:20|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|0
1635348510000|2021-10-27 15:28:30|6215.72|6215.72|6217.65|6217.65|6217.65|6217.65|6215.72|6215.72|0
1635348520000|2021-10-27 15:28:40|6217.44|6217.44|6216.58|6216.58|6217.44|6217.44|6216|6216|0
1635348530000|2021-10-27 15:28:50|6216.82|6216.82|6216.24|6216.24|6216.82|6216.82|6216.24|6216.24|0
1635348540000|2021-10-27 15:29:00|6216.46|6216.46|6219.12|6219.12|6219.12|6219.12|6216.46|6216.46|0
1635348550000|2021-10-27 15:29:10|6218.68|6218.68|6218.64|6218.64|6218.69|6218.69|6218.16|6218.16|0
1635348560000|2021-10-27 15:29:20|6219.07|6219.07|6217.93|6217.93|6219.07|6219.07|6217.66|6217.66|0
1635348570000|2021-10-27 15:29:30|6217.9|6217.9|6217.69|6217.69|6217.9|6217.9|6217.69|6217.69|0
1635348580000|2021-10-27 15:29:40|6218.14|6218.14|6218.29|6218.29|6218.53|6218.53|6217.76|6217.76|0
1635348590000|2021-10-27 15:29:50|6218|6218|6218.05|6218.05|6219.58|6219.58|6217.79|6217.79|0
1635405300000|2021-10-28 07:15:00|6147.6|6147.6|6137.13|6137.13|6147.66|6147.66|6137.13|6137.13|0
1635405310000|2021-10-28 07:15:10|6137.14|6137.14|6131.06|6131.06|6137.15|6137.15|6131.04|6131.04|0
1635405320000|2021-10-28 07:15:20|6131.02|6131.02|6129.83|6129.83|6131.89|6131.89|6129.01|6129.01|0
1635405330000|2021-10-28 07:15:30|6129.11|6129.11|6126.95|6126.95|6129.11|6129.11|6126.95|6126.95|0
1635405340000|2021-10-28 07:15:40|6127.24|6127.24|6126.84|6126.84|6128.3|6128.3|6126.55|6126.55|0
1635405350000|2021-10-28 07:15:50|6127.05|6127.05|6126.89|6126.89|6127.05|6127.05|6126.84|6126.84|0
1635405360000|2021-10-28 07:16:00|6127.18|6127.18|6117.79|6117.79|6127.18|6127.18|6117.79|6117.79|0
1635405370000|2021-10-28 07:16:10|6117.57|6117.57|6110.49|6110.49|6118|6118|6110.49|6110.49|0
1635405380000|2021-10-28 07:16:20|6110.78|6110.78|6103.16|6103.16|6111.78|6111.78|6103.16|6103.16|0
1635405390000|2021-10-28 07:16:30|6102|6102|6108.77|6108.77|6110.19|6110.19|6100.7|6100.7|0
1635405400000|2021-10-28 07:16:40|6110.06|6110.06|6108.74|6108.74|6110.48|6110.48|6106.71|6106.71|0
1635405410000|2021-10-28 07:16:50|6108.55|6108.55|6108.11|6108.11|6108.84|6108.84|6107.87|6107.87|0
1635405420000|2021-10-28 07:17:00|6105.96|6105.96|6105.56|6105.56|6107.03|6107.03|6105.35|6105.35|0
1635405430000|2021-10-28 07:17:10|6104.41|6104.41|6108.57|6108.57|6109.28|6109.28|6104.03|6104.03|0
1635405440000|2021-10-28 07:17:20|6110.29|6110.29|6113.4|6113.4|6114.27|6114.27|6110.29|6110.29|0
1635405450000|2021-10-28 07:17:30|6115.24|6115.24|6114.34|6114.34|6115.24|6115.24|6113.76|6113.76|0
1635405460000|2021-10-28 07:17:40|6115.77|6115.77|6119.47|6119.47|6119.47|6119.47|6114.34|6114.34|0
1635405470000|2021-10-28 07:17:50|6119.55|6119.55|6118.8|6118.8|6120.02|6120.02|6118.36|6118.36|0
1635405480000|2021-10-28 07:18:00|6119.27|6119.27|6115.19|6115.19|6119.27|6119.27|6115.19|6115.19|0
1635405490000|2021-10-28 07:18:10|6114.9|6114.9|6118.11|6118.11|6118.11|6118.11|6114.9|6114.9|0
1635405500000|2021-10-28 07:18:20|6118.07|6118.07|6118.93|6118.93|6118.93|6118.93|6118.07|6118.07|0
1635405510000|2021-10-28 07:18:30|6119.58|6119.58|6120.53|6120.53|6120.53|6120.53|6119.58|6119.58|0
1635405520000|2021-10-28 07:18:40|6122.06|6122.06|6121.6|6121.6|6122.49|6122.49|6121.48|6121.48|0
1635405530000|2021-10-28 07:18:50|6121.32|6121.32|6120.07|6120.07|6122.13|6122.13|6120.07|6120.07|0
1635405540000|2021-10-28 07:19:00|6120.36|6120.36|6123.47|6123.47|6123.47|6123.47|6120.36|6120.36|0
1635405550000|2021-10-28 07:19:10|6124.12|6124.12|6124.41|6124.41|6124.41|6124.41|6124.12|6124.12|0
1635405560000|2021-10-28 07:19:20|6124.12|6124.12|6129.35|6129.35|6129.35|6129.35|6124.12|6124.12|0
1635405570000|2021-10-28 07:19:30|6129.42|6129.42|6127.71|6127.71|6129.42|6129.42|6127.42|6127.42|0
1635405580000|2021-10-28 07:19:40|6128.42|6128.42|6129.53|6129.53|6130.63|6130.63|6128.42|6128.42|0
1635405590000|2021-10-28 07:19:50|6129.24|6129.24|6132.23|6132.23|6132.23|6132.23|6129.24|6129.24|0
1635405600000|2021-10-28 07:20:00|6133.09|6133.09|6132.23|6132.23|6133.09|6133.09|6132.23|6132.23|0
1635405610000|2021-10-28 07:20:10|6133.09|6133.09|6129.37|6129.37|6134.17|6134.17|6129.17|6129.17|0
1635405620000|2021-10-28 07:20:20|6129.15|6129.15|6127.7|6127.7|6129.15|6129.15|6125.95|6125.95|0
1635405630000|2021-10-28 07:20:30|6128.02|6128.02|6129.45|6129.45|6130.12|6130.12|6128.02|6128.02|0
1635405640000|2021-10-28 07:20:40|6129.74|6129.74|6128.79|6128.79|6129.74|6129.74|6128.79|6128.79|0
1635405650000|2021-10-28 07:20:50|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|0
1635405660000|2021-10-28 07:21:00|6130.3|6130.3|6131.25|6131.25|6131.25|6131.25|6130.3|6130.3|0
1635405670000|2021-10-28 07:21:10|6131.73|6131.73|6131.85|6131.85|6131.85|6131.85|6131.44|6131.44|0
1635405680000|2021-10-28 07:21:20|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|0
1635405690000|2021-10-28 07:21:30|6133.86|6133.86|6132.78|6132.78|6133.86|6133.86|6132.49|6132.49|0
1635405700000|2021-10-28 07:21:40|6133.86|6133.86|6132.63|6132.63|6133.86|6133.86|6132.63|6132.63|0
1635405710000|2021-10-28 07:21:50|6132.2|6132.2|6126.19|6126.19|6132.2|6132.2|6125.9|6125.9|0
1635405720000|2021-10-28 07:22:00|6126.4|6126.4|6122.35|6122.35|6126.69|6126.69|6122.35|6122.35|0
1635405730000|2021-10-28 07:22:10|6122.64|6122.64|6121.34|6121.34|6123.57|6123.57|6121.34|6121.34|0
1635405740000|2021-10-28 07:22:20|6121.21|6121.21|6125.3|6125.3|6125.3|6125.3|6121.21|6121.21|0
1635405750000|2021-10-28 07:22:30|6126.59|6126.59|6126.81|6126.81|6126.81|6126.81|6126.59|6126.59|0
1635405760000|2021-10-28 07:22:40|6126.38|6126.38|6126.38|6126.38|6126.38|6126.38|6126.38|6126.38|0
1635405770000|2021-10-28 07:22:50|6128.76|6128.76|6129.05|6129.05|6129.05|6129.05|6128.76|6128.76|0
1635405790000|2021-10-28 07:23:10|6129.76|6129.76|6127.15|6127.15|6129.8|6129.8|6125.71|6125.71|0
1635405800000|2021-10-28 07:23:20|6127.44|6127.44|6127.22|6127.22|6127.44|6127.44|6127.01|6127.01|0
1635405820000|2021-10-28 07:23:40|6127.94|6127.94|6126.94|6126.94|6127.94|6127.94|6126.94|6126.94|0
1635405830000|2021-10-28 07:23:50|6126.65|6126.65|6126.88|6126.88|6127.6|6127.6|6126.65|6126.65|0
1635405840000|2021-10-28 07:24:00|6126.6|6126.6|6128.13|6128.13|6128.13|6128.13|6126.6|6126.6|0
1635405850000|2021-10-28 07:24:10|6127.55|6127.55|6127.13|6127.13|6127.55|6127.55|6126.95|6126.95|0
1635405860000|2021-10-28 07:24:20|6127.71|6127.71|6127.71|6127.71|6128|6128|6127.71|6127.71|0
1635405870000|2021-10-28 07:24:30|6127.13|6127.13|6128.06|6128.06|6128.06|6128.06|6127.13|6127.13|0
1635405880000|2021-10-28 07:24:40|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|0
1635405890000|2021-10-28 07:24:50|6128.21|6128.21|6128.21|6128.21|6128.79|6128.79|6128.21|6128.21|0
1635405900000|2021-10-28 07:25:00|6128.29|6128.29|6129.45|6129.45|6129.45|6129.45|6128.29|6128.29|0
1635405910000|2021-10-28 07:25:10|6129.54|6129.54|6130.73|6130.73|6130.74|6130.74|6129.54|6129.54|0
1635405920000|2021-10-28 07:25:20|6130.44|6130.44|6131.37|6131.37|6131.37|6131.37|6130.44|6130.44|0
1635405930000|2021-10-28 07:25:30|6132.3|6132.3|6132.26|6132.26|6132.54|6132.54|6131.68|6131.68|0
1635405940000|2021-10-28 07:25:40|6132.23|6132.23|6133.19|6133.19|6133.19|6133.19|6132.23|6132.23|0
1635405950000|2021-10-28 07:25:50|6133.42|6133.42|6139.04|6139.04|6139.04|6139.04|6132.95|6132.95|0
1635405960000|2021-10-28 07:26:00|6134.09|6134.09|6137.8|6137.8|6138.01|6138.01|6134.09|6134.09|0
1635405970000|2021-10-28 07:26:10|6137.56|6137.56|6140.3|6140.3|6140.3|6140.3|6137.56|6137.56|0
1635405980000|2021-10-28 07:26:20|6140.78|6140.78|6144.9|6144.9|6144.9|6144.9|6140.78|6140.78|0
1635405990000|2021-10-28 07:26:30|6145.37|6145.37|6149.78|6149.78|6150.07|6150.07|6145.31|6145.31|0
1635406000000|2021-10-28 07:26:40|6148.74|6148.74|6144.99|6144.99|6148.74|6148.74|6144.99|6144.99|0
1635406010000|2021-10-28 07:26:50|6144.7|6144.7|6139.19|6139.19|6145.17|6145.17|6139.19|6139.19|0
1635406020000|2021-10-28 07:27:00|6138.04|6138.04|6139.14|6139.14|6143.08|6143.08|6137.56|6137.56|0
1635406030000|2021-10-28 07:27:10|6138.85|6138.85|6137.39|6137.39|6138.85|6138.85|6137.39|6137.39|0
1635406040000|2021-10-28 07:27:20|6137.67|6137.67|6138.44|6138.44|6139.15|6139.15|6137.67|6137.67|0
1635406050000|2021-10-28 07:27:30|6138.15|6138.15|6137.57|6137.57|6138.15|6138.15|6137.57|6137.57|0
1635406060000|2021-10-28 07:27:40|6138.44|6138.44|6143.99|6143.99|6143.99|6143.99|6138.44|6138.44|0
1635406070000|2021-10-28 07:27:50|6144.28|6144.28|6144.21|6144.21|6144.28|6144.28|6144.21|6144.21|0
1635406080000|2021-10-28 07:28:00|6143.5|6143.5|6143.5|6143.5|6143.5|6143.5|6142.92|6142.92|0
1635406100000|2021-10-28 07:28:20|6141.28|6141.28|6141.28|6141.28|6141.28|6141.28|6141.28|6141.28|0
1635406110000|2021-10-28 07:28:30|6139|6139|6140.58|6140.58|6140.58|6140.58|6139|6139|0
1635406120000|2021-10-28 07:28:40|6142.95|6142.95|6143.74|6143.74|6143.74|6143.74|6142.95|6142.95|0
1635406130000|2021-10-28 07:28:50|6143.46|6143.46|6143.27|6143.27|6143.74|6143.74|6143.17|6143.17|0
1635406140000|2021-10-28 07:29:00|6142.4|6142.4|6141.69|6141.69|6142.4|6142.4|6140.97|6140.97|0
1635406150000|2021-10-28 07:29:10|6138.2|6138.2|6138.2|6138.2|6138.48|6138.48|6138.2|6138.2|0
1635406160000|2021-10-28 07:29:20|6138.67|6138.67|6137.81|6137.81|6138.67|6138.67|6137.81|6137.81|0
1635406180000|2021-10-28 07:29:40|6138.1|6138.1|6137.62|6137.62|6138.1|6138.1|6137.62|6137.62|0
1635406200000|2021-10-28 07:30:00|6138.96|6138.96|6138.75|6138.75|6138.96|6138.96|6138.46|6138.46|0
1635406210000|2021-10-28 07:30:10|6139.03|6139.03|6140.11|6140.11|6140.11|6140.11|6139.03|6139.03|0
1635406220000|2021-10-28 07:30:20|6139.58|6139.58|6135.93|6135.93|6139.58|6139.58|6135.93|6135.93|0
1635406230000|2021-10-28 07:30:30|6135.06|6135.06|6135.64|6135.64|6135.64|6135.64|6135.06|6135.06|0
1635406240000|2021-10-28 07:30:40|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|0
1635406250000|2021-10-28 07:30:50|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|0
1635406260000|2021-10-28 07:31:00|6135.83|6135.83|6135.3|6135.3|6135.83|6135.83|6135.3|6135.3|0
1635406270000|2021-10-28 07:31:10|6134.87|6134.87|6135.24|6135.24|6135.24|6135.24|6134.44|6134.44|0
1635406280000|2021-10-28 07:31:20|6135.52|6135.52|6135.24|6135.24|6135.81|6135.81|6135.24|6135.24|0
1635406290000|2021-10-28 07:31:30|6135.67|6135.67|6131.75|6131.75|6135.67|6135.67|6131.46|6131.46|0
1635406300000|2021-10-28 07:31:40|6131.46|6131.46|6132.04|6132.04|6132.04|6132.04|6131.46|6131.46|0
1635406310000|2021-10-28 07:31:50|6129.77|6129.77|6129.32|6129.32|6129.77|6129.77|6128.62|6128.62|0
1635406320000|2021-10-28 07:32:00|6129.31|6129.31|6127.19|6127.19|6129.31|6129.31|6126.19|6126.19|0
1635406330000|2021-10-28 07:32:10|6129.06|6129.06|6129.06|6129.06|6129.06|6129.06|6129.06|6129.06|0
1635406340000|2021-10-28 07:32:20|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|0
1635406350000|2021-10-28 07:32:30|6128.29|6128.29|6127.93|6127.93|6128.29|6128.29|6126.95|6126.95|0
1635406360000|2021-10-28 07:32:40|6128.15|6128.15|6128.15|6128.15|6128.15|6128.15|6128.15|6128.15|0
1635406370000|2021-10-28 07:32:50|6127.86|6127.86|6127.26|6127.26|6127.86|6127.86|6126.61|6126.61|0
1635406380000|2021-10-28 07:33:00|6126.83|6126.83|6126.27|6126.27|6126.83|6126.83|6125.36|6125.36|0
1635406390000|2021-10-28 07:33:10|6125.98|6125.98|6125.62|6125.62|6126.85|6126.85|6125.62|6125.62|0
1635406410000|2021-10-28 07:33:30|6124.98|6124.98|6125.34|6125.34|6125.41|6125.41|6124.54|6124.54|0
1635406420000|2021-10-28 07:33:40|6124.9|6124.9|6125.12|6125.12|6125.12|6125.12|6124.9|6124.9|0
1635406430000|2021-10-28 07:33:50|6124.9|6124.9|6122.71|6122.71|6124.9|6124.9|6121.27|6121.27|0
1635406440000|2021-10-28 07:34:00|6122.93|6122.93|6121.08|6121.08|6123.02|6123.02|6120.65|6120.65|0
1635406450000|2021-10-28 07:34:10|6121.66|6121.66|6120.47|6120.47|6121.66|6121.66|6120.47|6120.47|0
1635406460000|2021-10-28 07:34:20|6120.42|6120.42|6118.33|6118.33|6120.42|6120.42|6118.33|6118.33|0
1635406470000|2021-10-28 07:34:30|6118.04|6118.04|6116.09|6116.09|6118.04|6118.04|6116.09|6116.09|0
1635406480000|2021-10-28 07:34:40|6117.38|6117.38|6117.89|6117.89|6117.89|6117.89|6116.8|6116.8|0
1635406500000|2021-10-28 07:35:00|6118.12|6118.12|6115.31|6115.31|6119.01|6119.01|6115.31|6115.31|0
1635406510000|2021-10-28 07:35:10|6114.73|6114.73|6113.51|6113.51|6114.73|6114.73|6113.23|6113.23|0
1635406520000|2021-10-28 07:35:20|6113.73|6113.73|6113.51|6113.51|6113.73|6113.73|6113.51|6113.51|0
1635406530000|2021-10-28 07:35:30|6113.4|6113.4|6114.37|6114.37|6114.37|6114.37|6111.66|6111.66|0
1635406540000|2021-10-28 07:35:40|6114.44|6114.44|6114.31|6114.31|6116.64|6116.64|6114.31|6114.31|0
1635406550000|2021-10-28 07:35:50|6113.84|6113.84|6115.49|6115.49|6115.49|6115.49|6113.21|6113.21|0
1635406560000|2021-10-28 07:36:00|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|0
1635406570000|2021-10-28 07:36:10|6116.25|6116.25|6117.79|6117.79|6117.79|6117.79|6116.25|6116.25|0
1635406580000|2021-10-28 07:36:20|6117.81|6117.81|6118.39|6118.39|6118.39|6118.39|6117.81|6117.81|0
1635406590000|2021-10-28 07:36:30|6118.41|6118.41|6120.52|6120.52|6120.52|6120.52|6118.41|6118.41|0
1635406610000|2021-10-28 07:36:50|6121.68|6121.68|6122.11|6122.11|6123.42|6123.42|6121.68|6121.68|0
1635406620000|2021-10-28 07:37:00|6122.4|6122.4|6121.53|6121.53|6122.69|6122.69|6121.53|6121.53|0
1635406630000|2021-10-28 07:37:10|6120.55|6120.55|6121.37|6121.37|6121.37|6121.37|6120.55|6120.55|0
1635406640000|2021-10-28 07:37:20|6120.41|6120.41|6119.87|6119.87|6120.41|6120.41|6118.45|6118.45|0
1635406650000|2021-10-28 07:37:30|6119.59|6119.59|6118.48|6118.48|6119.59|6119.59|6118.48|6118.48|0
1635406670000|2021-10-28 07:37:50|6119.64|6119.64|6119.64|6119.64|6119.64|6119.64|6119.64|6119.64|0
1635406680000|2021-10-28 07:38:00|6115.66|6115.66|6115.49|6115.49|6115.66|6115.66|6115.49|6115.49|0
1635406700000|2021-10-28 07:38:20|6115.44|6115.44|6115.46|6115.46|6115.46|6115.46|6115.44|6115.44|0
1635406710000|2021-10-28 07:38:30|6114.89|6114.89|6114.67|6114.67|6114.96|6114.96|6114.67|6114.67|0
1635406720000|2021-10-28 07:38:40|6114.45|6114.45|6114.45|6114.45|6114.45|6114.45|6114.45|6114.45|0
1635406730000|2021-10-28 07:38:50|6115.03|6115.03|6114.67|6114.67|6115.25|6115.25|6114.67|6114.67|0
1635406740000|2021-10-28 07:39:00|6114.38|6114.38|6116.02|6116.02|6116.02|6116.02|6114.38|6114.38|0
1635406750000|2021-10-28 07:39:10|6116.31|6116.31|6118.17|6118.17|6118.17|6118.17|6116.31|6116.31|0
1635406760000|2021-10-28 07:39:20|6117.93|6117.93|6116.48|6116.48|6117.93|6117.93|6116.48|6116.48|0
1635406770000|2021-10-28 07:39:30|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|0
1635406780000|2021-10-28 07:39:40|6117.85|6117.85|6118.34|6118.34|6118.34|6118.34|6117.85|6117.85|0
1635406790000|2021-10-28 07:39:50|6117.26|6117.26|6117.5|6117.5|6117.5|6117.5|6117.26|6117.26|0
1635406800000|2021-10-28 07:40:00|6117.79|6117.79|6118.66|6118.66|6118.66|6118.66|6117.79|6117.79|0
1635406810000|2021-10-28 07:40:10|6118.54|6118.54|6119.48|6119.48|6119.49|6119.49|6118.54|6118.54|0
1635406820000|2021-10-28 07:40:20|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1635406830000|2021-10-28 07:40:30|6118.9|6118.9|6118.86|6118.86|6118.9|6118.9|6118.86|6118.86|0
1635406840000|2021-10-28 07:40:40|6119.44|6119.44|6122.43|6122.43|6122.43|6122.43|6118.68|6118.68|0
1635406850000|2021-10-28 07:40:50|6123.51|6123.51|6124.22|6124.22|6124.22|6124.22|6123.51|6123.51|0
1635406860000|2021-10-28 07:41:00|6125.09|6125.09|6125.99|6125.99|6125.99|6125.99|6124.51|6124.51|0
1635406870000|2021-10-28 07:41:10|6127.15|6127.15|6126.86|6126.86|6127.44|6127.44|6126.86|6126.86|0
1635406880000|2021-10-28 07:41:20|6128.29|6128.29|6128.53|6128.53|6128.53|6128.53|6128.29|6128.29|0
1635406890000|2021-10-28 07:41:30|6129.82|6129.82|6128.89|6128.89|6130.68|6130.68|6128.89|6128.89|0
1635406900000|2021-10-28 07:41:40|6129.32|6129.32|6129.54|6129.54|6129.54|6129.54|6129.32|6129.32|0
1635406910000|2021-10-28 07:41:50|6129.3|6129.3|6129.3|6129.3|6129.3|6129.3|6129.3|6129.3|0
1635406920000|2021-10-28 07:42:00|6129.06|6129.06|6129.36|6129.36|6129.36|6129.36|6129.06|6129.06|0
1635406930000|2021-10-28 07:42:10|6129.46|6129.46|6130.99|6130.99|6130.99|6130.99|6129.46|6129.46|0
1635406940000|2021-10-28 07:42:20|6130.03|6130.03|6127.01|6127.01|6130.03|6130.03|6127.01|6127.01|0
1635406950000|2021-10-28 07:42:30|6127.88|6127.88|6127.01|6127.01|6127.88|6127.88|6127.01|6127.01|0
1635406960000|2021-10-28 07:42:40|6127.88|6127.88|6128.46|6128.46|6128.46|6128.46|6127.88|6127.88|0
1635406970000|2021-10-28 07:42:50|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|0
1635406980000|2021-10-28 07:43:00|6128.46|6128.46|6131.04|6131.04|6131.04|6131.04|6128.46|6128.46|0
1635406990000|2021-10-28 07:43:10|6132.81|6132.81|6133.92|6133.92|6133.92|6133.92|6132.81|6132.81|0
1635407000000|2021-10-28 07:43:20|6133.63|6133.63|6133.63|6133.63|6133.63|6133.63|6133.63|6133.63|0
1635407010000|2021-10-28 07:43:30|6133.92|6133.92|6132.96|6132.96|6133.92|6133.92|6132.96|6132.96|0
1635407020000|2021-10-28 07:43:40|6133|6133|6133.35|6133.35|6134.02|6134.02|6131.85|6131.85|0
1635407030000|2021-10-28 07:43:50|6132.04|6132.04|6131.73|6131.73|6133.26|6133.26|6130.89|6130.89|0
1635407040000|2021-10-28 07:44:00|6130.77|6130.77|6129.38|6129.38|6130.77|6130.77|6129.38|6129.38|0
1635407050000|2021-10-28 07:44:10|6129.17|6129.17|6130.75|6130.75|6130.75|6130.75|6129.17|6129.17|0
1635407060000|2021-10-28 07:44:20|6129.41|6129.41|6127.97|6127.97|6129.41|6129.41|6127.97|6127.97|0
1635407070000|2021-10-28 07:44:30|6129.6|6129.6|6129.64|6129.64|6129.64|6129.64|6129.6|6129.6|0
1635407080000|2021-10-28 07:44:40|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1635407090000|2021-10-28 07:44:50|6129.99|6129.99|6131.45|6131.45|6131.8|6131.8|6129.99|6129.99|0
1635407100000|2021-10-28 07:45:00|6130.73|6130.73|6131.67|6131.67|6131.67|6131.67|6130.71|6130.71|0
1635407110000|2021-10-28 07:45:10|6131.9|6131.9|6130.47|6130.47|6131.9|6131.9|6130.47|6130.47|0
1635407120000|2021-10-28 07:45:20|6130.71|6130.71|6131.19|6131.19|6131.19|6131.19|6130.71|6130.71|0
1635407130000|2021-10-28 07:45:30|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|0
1635407140000|2021-10-28 07:45:40|6129.75|6129.75|6130.28|6130.28|6130.57|6130.57|6129.75|6129.75|0
1635407150000|2021-10-28 07:45:50|6129.7|6129.7|6127.5|6127.5|6129.7|6129.7|6127.5|6127.5|0
1635407160000|2021-10-28 07:46:00|6127.02|6127.02|6124.72|6124.72|6127.02|6127.02|6124.72|6124.72|0
1635407170000|2021-10-28 07:46:10|6124.67|6124.67|6125.38|6125.38|6125.38|6125.38|6124.67|6124.67|0
1635407180000|2021-10-28 07:46:20|6127.42|6127.42|6126.7|6126.7|6127.42|6127.42|6126.7|6126.7|0
1635407190000|2021-10-28 07:46:30|6126.99|6126.99|6125.83|6125.83|6126.99|6126.99|6125.83|6125.83|0
1635407200000|2021-10-28 07:46:40|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|0
1635407230000|2021-10-28 07:47:10|6126.99|6126.99|6126.13|6126.13|6126.99|6126.99|6125.89|6125.89|0
1635407240000|2021-10-28 07:47:20|6126.37|6126.37|6126.37|6126.37|6126.37|6126.37|6126.37|6126.37|0
1635407250000|2021-10-28 07:47:30|6126.13|6126.13|6125.48|6125.48|6126.61|6126.61|6125.01|6125.01|0
1635407260000|2021-10-28 07:47:40|6125.5|6125.5|6125.84|6125.84|6125.84|6125.84|6125.26|6125.26|0
1635407280000|2021-10-28 07:48:00|6126.13|6126.13|6126.37|6126.37|6126.37|6126.37|6126.13|6126.13|0
1635407290000|2021-10-28 07:48:10|6127.24|6127.24|6124.84|6124.84|6127.24|6127.24|6124.84|6124.84|0
1635407300000|2021-10-28 07:48:20|6125.27|6125.27|6124.98|6124.98|6125.27|6125.27|6124.74|6124.74|0
1635407310000|2021-10-28 07:48:30|6124.74|6124.74|6122.8|6122.8|6124.74|6124.74|6122.3|6122.3|0
1635407320000|2021-10-28 07:48:40|6122.08|6122.08|6121.28|6121.28|6122.08|6122.08|6120.42|6120.42|0
1635407330000|2021-10-28 07:48:50|6122.47|6122.47|6122.51|6122.51|6123.38|6123.38|6122.47|6122.47|0
1635407340000|2021-10-28 07:49:00|6123.38|6123.38|6123.09|6123.09|6123.67|6123.67|6123.09|6123.09|0
1635407350000|2021-10-28 07:49:10|6122.8|6122.8|6120.84|6120.84|6122.8|6122.8|6120.84|6120.84|0
1635407360000|2021-10-28 07:49:20|6120.6|6120.6|6120.32|6120.32|6120.6|6120.6|6119.74|6119.74|0
1635407370000|2021-10-28 07:49:30|6121.08|6121.08|6120.85|6120.85|6121.08|6121.08|6120.37|6120.37|0
1635407380000|2021-10-28 07:49:40|6120.83|6120.83|6120.23|6120.23|6120.83|6120.83|6120.23|6120.23|0
1635407390000|2021-10-28 07:49:50|6120.52|6120.52|6120.52|6120.52|6120.52|6120.52|6120.52|6120.52|0
1635407400000|2021-10-28 07:50:00|6120.81|6120.81|6120.23|6120.23|6120.81|6120.81|6120.23|6120.23|0
1635407410000|2021-10-28 07:50:10|6118.52|6118.52|6115.78|6115.78|6118.52|6118.52|6115.31|6115.31|0
1635407420000|2021-10-28 07:50:20|6115.07|6115.07|6115.67|6115.67|6116.36|6116.36|6115.07|6115.07|0
1635407430000|2021-10-28 07:50:30|6115.16|6115.16|6115.05|6115.05|6115.16|6115.16|6114.67|6114.67|0
1635407440000|2021-10-28 07:50:40|6115.01|6115.01|6111.5|6111.5|6115.01|6115.01|6111.5|6111.5|0
1635407450000|2021-10-28 07:50:50|6110.61|6110.61|6110.64|6110.64|6110.64|6110.64|6109.02|6109.02|0
1635407460000|2021-10-28 07:51:00|6110.58|6110.58|6108.35|6108.35|6110.58|6110.58|6108.35|6108.35|0
1635407470000|2021-10-28 07:51:10|6109.22|6109.22|6107.45|6107.45|6109.22|6109.22|6107.45|6107.45|0
1635407480000|2021-10-28 07:51:20|6107.02|6107.02|6107.88|6107.88|6107.88|6107.88|6106.54|6106.54|0
1635407490000|2021-10-28 07:51:30|6106.95|6106.95|6105.87|6105.87|6106.95|6106.95|6105.87|6105.87|0
1635407500000|2021-10-28 07:51:40|6105.63|6105.63|6106.41|6106.41|6106.47|6106.47|6105.63|6105.63|0
1635407510000|2021-10-28 07:51:50|6105.98|6105.98|6102.97|6102.97|6105.98|6105.98|6102.97|6102.97|0
1635407520000|2021-10-28 07:52:00|6101.65|6101.65|6100.91|6100.91|6102.39|6102.39|6100.69|6100.69|0
1635407530000|2021-10-28 07:52:10|6101.34|6101.34|6102.51|6102.51|6102.51|6102.51|6101.34|6101.34|0
1635407540000|2021-10-28 07:52:20|6101.64|6101.64|6103.24|6103.24|6103.24|6103.24|6101.64|6101.64|0
1635407550000|2021-10-28 07:52:30|6104.68|6104.68|6105.4|6105.4|6105.98|6105.98|6104.68|6104.68|0
1635407560000|2021-10-28 07:52:40|6105.01|6105.01|6105.77|6105.77|6105.77|6105.77|6105.01|6105.01|0
1635407570000|2021-10-28 07:52:50|6105.29|6105.29|6108.26|6108.26|6108.26|6108.26|6105.29|6105.29|0
1635407580000|2021-10-28 07:53:00|6108.74|6108.74|6108.02|6108.02|6108.74|6108.74|6108.02|6108.02|0
1635407590000|2021-10-28 07:53:10|6108.5|6108.5|6108.56|6108.56|6108.56|6108.56|6108.5|6108.5|0
1635407600000|2021-10-28 07:53:20|6108.8|6108.8|6111.14|6111.14|6112.53|6112.53|6108.8|6108.8|0
1635407610000|2021-10-28 07:53:30|6109.61|6109.61|6108.49|6108.49|6110.69|6110.69|6108.21|6108.21|0
1635407620000|2021-10-28 07:53:40|6108.25|6108.25|6112.2|6112.2|6112.2|6112.2|6108.25|6108.25|0
1635407630000|2021-10-28 07:53:50|6112.41|6112.41|6116.3|6116.3|6116.3|6116.3|6112.41|6112.41|0
1635407640000|2021-10-28 07:54:00|6116.06|6116.06|6115.97|6115.97|6116.06|6116.06|6114.94|6114.94|0
1635407650000|2021-10-28 07:54:10|6116.26|6116.26|6116.26|6116.26|6116.26|6116.26|6116.26|6116.26|0
1635407660000|2021-10-28 07:54:20|6115.97|6115.97|6115.95|6115.95|6115.97|6115.97|6114.61|6114.61|0
1635407670000|2021-10-28 07:54:30|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|0
1635407680000|2021-10-28 07:54:40|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|6114.37|0
1635407700000|2021-10-28 07:55:00|6114.08|6114.08|6111|6111|6114.08|6114.08|6109.69|6109.69|0
1635407710000|2021-10-28 07:55:10|6110.42|6110.42|6109.33|6109.33|6110.42|6110.42|6109.28|6109.28|0
1635407720000|2021-10-28 07:55:20|6110.19|6110.19|6107.44|6107.44|6110.19|6110.19|6107.44|6107.44|0
1635407730000|2021-10-28 07:55:30|6107.15|6107.15|6106.86|6106.86|6107.44|6107.44|6106.86|6106.86|0
1635407740000|2021-10-28 07:55:40|6105.57|6105.57|6105.57|6105.57|6105.57|6105.57|6105.57|6105.57|0
1635407750000|2021-10-28 07:55:50|6105.28|6105.28|6104.99|6104.99|6105.28|6105.28|6104.99|6104.99|0
1635407760000|2021-10-28 07:56:00|6103.09|6103.09|6101.6|6101.6|6103.09|6103.09|6100.16|6100.16|0
1635407770000|2021-10-28 07:56:10|6101.89|6101.89|6104.22|6104.22|6104.47|6104.47|6101.89|6101.89|0
1635407800000|2021-10-28 07:56:40|6105.38|6105.38|6106.04|6106.04|6106.04|6106.04|6105.38|6105.38|0
1635407820000|2021-10-28 07:57:00|6106.32|6106.32|6106.32|6106.32|6106.32|6106.32|6106.32|6106.32|0
1635407830000|2021-10-28 07:57:10|6105.27|6105.27|6103.1|6103.1|6105.27|6105.27|6103.1|6103.1|0
1635407840000|2021-10-28 07:57:20|6102.88|6102.88|6101.1|6101.1|6102.88|6102.88|6101.1|6101.1|0
1635407850000|2021-10-28 07:57:30|6100.02|6100.02|6099.04|6099.04|6100.02|6100.02|6099.04|6099.04|0
1635407870000|2021-10-28 07:57:50|6099.26|6099.26|6099.37|6099.37|6100.53|6100.53|6099.26|6099.26|0
1635407880000|2021-10-28 07:58:00|6099.66|6099.66|6099.11|6099.11|6100.26|6100.26|6099.11|6099.11|0
1635407890000|2021-10-28 07:58:10|6098.54|6098.54|6094.73|6094.73|6098.64|6098.64|6093.7|6093.7|0
1635407900000|2021-10-28 07:58:20|6095.02|6095.02|6092.35|6092.35|6095.02|6095.02|6092.35|6092.35|0
1635407910000|2021-10-28 07:58:30|6093.06|6093.06|6093.29|6093.29|6093.92|6093.92|6093.06|6093.06|0
1635407920000|2021-10-28 07:58:40|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|0
1635407930000|2021-10-28 07:58:50|6093.33|6093.33|6093.08|6093.08|6093.33|6093.33|6092.84|6092.84|0
1635407940000|2021-10-28 07:59:00|6093.37|6093.37|6092.02|6092.02|6093.37|6093.37|6092.02|6092.02|0
1635407950000|2021-10-28 07:59:10|6090.66|6090.66|6088.53|6088.53|6090.66|6090.66|6088.53|6088.53|0
1635407960000|2021-10-28 07:59:20|6088.77|6088.77|6088.88|6088.88|6089.82|6089.82|6088.67|6088.67|0
1635407970000|2021-10-28 07:59:30|6089.75|6089.75|6089.15|6089.15|6089.75|6089.75|6088.67|6088.67|0
1635407980000|2021-10-28 07:59:40|6088.91|6088.91|6088.52|6088.52|6088.91|6088.91|6088.52|6088.52|0
1635407990000|2021-10-28 07:59:50|6087.95|6087.95|6086.77|6086.77|6087.95|6087.95|6086.77|6086.77|0
1635408000000|2021-10-28 08:00:00|6087.35|6087.35|6087.84|6087.84|6088.83|6088.83|6086.77|6086.77|0
1635408010000|2021-10-28 08:00:10|6087.8|6087.8|6088.09|6088.09|6088.38|6088.38|6087.8|6087.8|0
1635408020000|2021-10-28 08:00:20|6087.85|6087.85|6089.1|6089.1|6090.7|6090.7|6087.78|6087.78|0
1635408030000|2021-10-28 08:00:30|6087.3|6087.3|6087.87|6087.87|6087.87|6087.87|6086.92|6086.92|0
1635408040000|2021-10-28 08:00:40|6087.7|6087.7|6082.43|6082.43|6087.7|6087.7|6082.35|6082.35|0
1635408050000|2021-10-28 08:00:50|6082.39|6082.39|6079.85|6079.85|6082.92|6082.92|6079.42|6079.42|0
1635408060000|2021-10-28 08:01:00|6080.14|6080.14|6079.52|6079.52|6080.14|6080.14|6078.46|6078.46|0
1635408070000|2021-10-28 08:01:10|6079.46|6079.46|6079.98|6079.98|6080.09|6080.09|6079.4|6079.4|0
1635408080000|2021-10-28 08:01:20|6080.2|6080.2|6078.28|6078.28|6080.2|6080.2|6078.26|6078.26|0
1635408090000|2021-10-28 08:01:30|6078.3|6078.3|6079.24|6079.24|6079.24|6079.24|6077.65|6077.65|0
1635408100000|2021-10-28 08:01:40|6078.95|6078.95|6078.75|6078.75|6079.14|6079.14|6078.66|6078.66|0
1635408110000|2021-10-28 08:01:50|6078.32|6078.32|6076.46|6076.46|6078.61|6078.61|6076.46|6076.46|0
1635408120000|2021-10-28 08:02:00|6076.7|6076.7|6079.72|6079.72|6081.1|6081.1|6075.6|6075.6|0
1635408130000|2021-10-28 08:02:10|6079.96|6079.96|6084.04|6084.04|6084.04|6084.04|6078.4|6078.4|0
1635408140000|2021-10-28 08:02:20|6084.52|6084.52|6083.63|6083.63|6084.54|6084.54|6083.14|6083.14|0
1635408150000|2021-10-28 08:02:30|6083.87|6083.87|6085.25|6085.25|6085.25|6085.25|6081.39|6081.39|0
1635408160000|2021-10-28 08:02:40|6085.54|6085.54|6085.97|6085.97|6086.4|6086.4|6085.54|6085.54|0
1635408170000|2021-10-28 08:02:50|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.21|6085.21|0
1635408180000|2021-10-28 08:03:00|6084.85|6084.85|6084.61|6084.61|6084.85|6084.85|6084.61|6084.61|0
1635408190000|2021-10-28 08:03:10|6084.65|6084.65|6085.13|6085.13|6085.13|6085.13|6084.65|6084.65|0
1635408200000|2021-10-28 08:03:20|6085.77|6085.77|6084.92|6084.92|6085.82|6085.82|6084.92|6084.92|0
1635408210000|2021-10-28 08:03:30|6085.13|6085.13|6090.32|6090.32|6090.79|6090.79|6085.13|6085.13|0
1635408220000|2021-10-28 08:03:40|6090.61|6090.61|6090.32|6090.32|6090.61|6090.61|6090.32|6090.32|0
1635408230000|2021-10-28 08:03:50|6090.36|6090.36|6090.95|6090.95|6090.95|6090.95|6090.36|6090.36|0
1635408240000|2021-10-28 08:04:00|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|0
1635408250000|2021-10-28 08:04:10|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|0
1635408260000|2021-10-28 08:04:20|6089.17|6089.17|6089.17|6089.17|6089.17|6089.17|6089.17|6089.17|0
1635408270000|2021-10-28 08:04:30|6089.72|6089.72|6090.25|6090.25|6091.18|6091.18|6089.51|6089.51|0
1635408280000|2021-10-28 08:04:40|6090.04|6090.04|6089.93|6089.93|6091.61|6091.61|6089.93|6089.93|0
1635408290000|2021-10-28 08:04:50|6090.51|6090.51|6090.82|6090.82|6090.82|6090.82|6089.93|6089.93|0
1635408300000|2021-10-28 08:05:00|6089.38|6089.38|6088.14|6088.14|6089.95|6089.95|6088.14|6088.14|0
1635408310000|2021-10-28 08:05:10|6089.33|6089.33|6087.56|6087.56|6091.79|6091.79|6087.37|6087.37|0
1635408320000|2021-10-28 08:05:20|6087.8|6087.8|6088.17|6088.17|6088.38|6088.38|6087.8|6087.8|0
1635408330000|2021-10-28 08:05:30|6087.29|6087.29|6087.13|6087.13|6089.5|6089.5|6087.13|6087.13|0
1635408340000|2021-10-28 08:05:40|6086.89|6086.89|6088.49|6088.49|6089.07|6089.07|6086.89|6086.89|0
1635408350000|2021-10-28 08:05:50|6088.71|6088.71|6089.42|6089.42|6089.42|6089.42|6088.71|6088.71|0
1635408360000|2021-10-28 08:06:00|6089.49|6089.49|6089.49|6089.49|6089.49|6089.49|6089.49|6089.49|0
1635408370000|2021-10-28 08:06:10|6088.83|6088.83|6089.38|6089.38|6089.83|6089.83|6088.83|6088.83|0
1635408380000|2021-10-28 08:06:20|6089.62|6089.62|6090.52|6090.52|6090.52|6090.52|6089.62|6089.62|0
1635408390000|2021-10-28 08:06:30|6090.74|6090.74|6090.91|6090.91|6091.49|6091.49|6090.74|6090.74|0
1635408400000|2021-10-28 08:06:40|6090.99|6090.99|6091.78|6091.78|6091.78|6091.78|6090.78|6090.78|0
1635408410000|2021-10-28 08:06:50|6091.57|6091.57|6088.99|6088.99|6091.57|6091.57|6088.65|6088.65|0
1635408420000|2021-10-28 08:07:00|6089.2|6089.2|6088.77|6088.77|6089.2|6089.2|6088.32|6088.32|0
1635408430000|2021-10-28 08:07:10|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|0
1635408440000|2021-10-28 08:07:20|6088.1|6088.1|6087.53|6087.53|6088.1|6088.1|6087.53|6087.53|0
1635408450000|2021-10-28 08:07:30|6084.78|6084.78|6082.73|6082.73|6084.78|6084.78|6082.73|6082.73|0
1635408460000|2021-10-28 08:07:40|6082.97|6082.97|6084.31|6084.31|6084.31|6084.31|6082.97|6082.97|0
1635408470000|2021-10-28 08:07:50|6084.6|6084.6|6078.35|6078.35|6084.88|6084.88|6078.35|6078.35|0
1635408480000|2021-10-28 08:08:00|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|0
1635408490000|2021-10-28 08:08:10|6077.76|6077.76|6074.43|6074.43|6077.76|6077.76|6074.43|6074.43|0
1635408500000|2021-10-28 08:08:20|6075|6075|6072.76|6072.76|6075|6075|6072.76|6072.76|0
1635408510000|2021-10-28 08:08:30|6072.05|6072.05|6074.02|6074.02|6074.17|6074.17|6070.69|6070.69|0
1635408520000|2021-10-28 08:08:40|6074.49|6074.49|6074.88|6074.88|6075.77|6075.77|6074.26|6074.26|0
1635408530000|2021-10-28 08:08:50|6074.45|6074.45|6075.03|6075.03|6075.03|6075.03|6074.22|6074.22|0
1635408540000|2021-10-28 08:09:00|6075.25|6075.25|6075.01|6075.01|6075.25|6075.25|6075.01|6075.01|0
1635408550000|2021-10-28 08:09:10|6074.77|6074.77|6078.25|6078.25|6078.25|6078.25|6074.77|6074.77|0
1635408560000|2021-10-28 08:09:20|6078.29|6078.29|6077.33|6077.33|6079.08|6079.08|6076.33|6076.33|0
1635408590000|2021-10-28 08:09:50|6077.91|6077.91|6079.25|6079.25|6079.25|6079.25|6077.91|6077.91|0
1635408600000|2021-10-28 08:10:00|6079.26|6079.26|6076.29|6076.29|6079.26|6079.26|6076.29|6076.29|0
1635408610000|2021-10-28 08:10:10|6076.53|6076.53|6076.53|6076.53|6076.53|6076.53|6076.53|6076.53|0
1635408620000|2021-10-28 08:10:20|6078.87|6078.87|6079.75|6079.75|6079.75|6079.75|6078.87|6078.87|0
1635408630000|2021-10-28 08:10:30|6079.71|6079.71|6080.5|6080.5|6080.5|6080.5|6079.35|6079.35|0
1635408640000|2021-10-28 08:10:40|6080.28|6080.28|6079.92|6079.92|6081.19|6081.19|6079.92|6079.92|0
1635408650000|2021-10-28 08:10:50|6080.57|6080.57|6079.04|6079.04|6080.57|6080.57|6079.04|6079.04|0
1635408660000|2021-10-28 08:11:00|6079.05|6079.05|6079.09|6079.09|6079.09|6079.09|6079.05|6079.05|0
1635408670000|2021-10-28 08:11:10|6079.07|6079.07|6080.84|6080.84|6081.11|6081.11|6079.07|6079.07|0
1635408680000|2021-10-28 08:11:20|6081.13|6081.13|6080.56|6080.56|6081.13|6081.13|6080.56|6080.56|0
1635408690000|2021-10-28 08:11:30|6080.27|6080.27|6080.56|6080.56|6080.56|6080.56|6079.98|6079.98|0
1635408700000|2021-10-28 08:11:40|6080.27|6080.27|6079.65|6079.65|6080.99|6080.99|6079.36|6079.36|0
1635408710000|2021-10-28 08:11:50|6080.77|6080.77|6080.96|6080.96|6080.96|6080.96|6079.86|6079.86|0
1635408720000|2021-10-28 08:12:00|6080.48|6080.48|6080.25|6080.25|6080.48|6080.48|6080.25|6080.25|0
1635408730000|2021-10-28 08:12:10|6080.53|6080.53|6079|6079|6080.53|6080.53|6079|6079|0
1635408740000|2021-10-28 08:12:20|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|0
1635408750000|2021-10-28 08:12:30|6079.48|6079.48|6080.35|6080.35|6080.35|6080.35|6078.9|6078.9|0
1635408760000|2021-10-28 08:12:40|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|6081.45|0
1635408770000|2021-10-28 08:12:50|6081.16|6081.16|6080.15|6080.15|6081.16|6081.16|6080.1|6080.1|0
1635408780000|2021-10-28 08:13:00|6079.91|6079.91|6080.17|6080.17|6080.41|6080.41|6079.91|6079.91|0
1635408790000|2021-10-28 08:13:10|6080.13|6080.13|6077.76|6077.76|6080.42|6080.42|6077.76|6077.76|0
1635408800000|2021-10-28 08:13:20|6076.69|6076.69|6076.71|6076.71|6076.71|6076.71|6076.69|6076.69|0
1635408810000|2021-10-28 08:13:30|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|0
1635408820000|2021-10-28 08:13:40|6075.92|6075.92|6075.73|6075.73|6076.16|6076.16|6075.15|6075.15|0
1635408830000|2021-10-28 08:13:50|6075.69|6075.69|6075.69|6075.69|6075.69|6075.69|6075.69|6075.69|0
1635408840000|2021-10-28 08:14:00|6073|6073|6073.43|6073.43|6073.77|6073.77|6072.62|6072.62|0
1635408850000|2021-10-28 08:14:10|6073.4|6073.4|6073.29|6073.29|6073.58|6073.58|6073.29|6073.29|0
1635408860000|2021-10-28 08:14:20|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|0
1635408870000|2021-10-28 08:14:30|6073|6073|6072.94|6072.94|6073|6073|6072.94|6072.94|0
1635408890000|2021-10-28 08:14:50|6072.29|6072.29|6071.82|6071.82|6072.29|6072.29|6071.82|6071.82|0
1635408900000|2021-10-28 08:15:00|6071.54|6071.54|6072.11|6072.11|6072.11|6072.11|6071.54|6071.54|0
1635408910000|2021-10-28 08:15:10|6071.9|6071.9|6070.94|6070.94|6071.9|6071.9|6070.94|6070.94|0
1635408930000|2021-10-28 08:15:30|6071.18|6071.18|6074.65|6074.65|6074.65|6074.65|6071.18|6071.18|0
1635408940000|2021-10-28 08:15:40|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1635408950000|2021-10-28 08:15:50|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|0
1635408980000|2021-10-28 08:16:20|6076.27|6076.27|6076.34|6076.34|6076.34|6076.34|6075.69|6075.69|0
1635408990000|2021-10-28 08:16:30|6075.26|6075.26|6074.65|6074.65|6075.26|6075.26|6074.41|6074.41|0
1635409000000|2021-10-28 08:16:40|6074.22|6074.22|6073.16|6073.16|6074.22|6074.22|6073.16|6073.16|0
1635409010000|2021-10-28 08:16:50|6072.71|6072.71|6073|6073|6073|6073|6072.26|6072.26|0
1635409020000|2021-10-28 08:17:00|6072.76|6072.76|6068.79|6068.79|6072.76|6072.76|6068.79|6068.79|0
1635409030000|2021-10-28 08:17:10|6069.37|6069.37|6068.5|6068.5|6069.37|6069.37|6068.21|6068.21|0
1635409040000|2021-10-28 08:17:20|6068.72|6068.72|6068.5|6068.5|6068.72|6068.72|6068.5|6068.5|0
1635409050000|2021-10-28 08:17:30|6068.27|6068.27|6068.27|6068.27|6068.27|6068.27|6068.27|6068.27|0
1635409060000|2021-10-28 08:17:40|6068.03|6068.03|6064.06|6064.06|6068.1|6068.1|6064.06|6064.06|0
1635409070000|2021-10-28 08:17:50|6063.95|6063.95|6061.66|6061.66|6063.95|6063.95|6061.66|6061.66|0
1635409080000|2021-10-28 08:18:00|6061.58|6061.58|6056.56|6056.56|6061.58|6061.58|6056.56|6056.56|0
1635409090000|2021-10-28 08:18:10|6056.13|6056.13|6054.91|6054.91|6056.13|6056.13|6054.91|6054.91|0
1635409100000|2021-10-28 08:18:20|6054|6054|6054.29|6054.29|6054.29|6054.29|6054|6054|0
1635409110000|2021-10-28 08:18:30|6054|6054|6054.53|6054.53|6055.48|6055.48|6053.42|6053.42|0
1635409120000|2021-10-28 08:18:40|6053.81|6053.81|6053.14|6053.14|6054.05|6054.05|6053.14|6053.14|0
1635409130000|2021-10-28 08:18:50|6052.93|6052.93|6052.88|6052.88|6052.93|6052.93|6052.16|6052.16|0
1635409140000|2021-10-28 08:19:00|6053.52|6053.52|6058.31|6058.31|6058.31|6058.31|6053.52|6053.52|0
1635409150000|2021-10-28 08:19:10|6058.59|6058.59|6059.01|6059.01|6059.76|6059.76|6058.59|6058.59|0
1635409160000|2021-10-28 08:19:20|6058.43|6058.43|6059.3|6059.3|6059.88|6059.88|6058.43|6058.43|0
1635409170000|2021-10-28 08:19:30|6059.01|6059.01|6059.01|6059.01|6059.01|6059.01|6059.01|6059.01|0
1635409180000|2021-10-28 08:19:40|6058.79|6058.79|6056.79|6056.79|6058.79|6058.79|6056.79|6056.79|0
1635409190000|2021-10-28 08:19:50|6056.31|6056.31|6055.17|6055.17|6057|6057|6055.17|6055.17|0
1635409200000|2021-10-28 08:20:00|6055.1|6055.1|6053.5|6053.5|6055.1|6055.1|6052.92|6052.92|0
1635409210000|2021-10-28 08:20:10|6053.21|6053.21|6052.76|6052.76|6053.28|6053.28|6052.23|6052.23|0
1635409220000|2021-10-28 08:20:20|6052.52|6052.52|6052.75|6052.75|6052.75|6052.75|6052.46|6052.46|0
1635409230000|2021-10-28 08:20:30|6052.17|6052.17|6054.01|6054.01|6054.48|6054.48|6052.17|6052.17|0
1635409240000|2021-10-28 08:20:40|6053.77|6053.77|6053.53|6053.53|6053.77|6053.77|6053.29|6053.29|0
1635409250000|2021-10-28 08:20:50|6052.88|6052.88|6051.71|6051.71|6052.88|6052.88|6051.71|6051.71|0
1635409260000|2021-10-28 08:21:00|6051.48|6051.48|6048.31|6048.31|6051.48|6051.48|6048.29|6048.29|0
1635409270000|2021-10-28 08:21:10|6047.84|6047.84|6047.36|6047.36|6047.84|6047.84|6047.36|6047.36|0
1635409280000|2021-10-28 08:21:20|6047.27|6047.27|6044.11|6044.11|6047.51|6047.51|6044.11|6044.11|0
1635409290000|2021-10-28 08:21:30|6042.96|6042.96|6043.54|6043.54|6044.3|6044.3|6042.96|6042.96|0
1635409300000|2021-10-28 08:21:40|6044.26|6044.26|6043.47|6043.47|6044.83|6044.83|6043.47|6043.47|0
1635409310000|2021-10-28 08:21:50|6045.26|6045.26|6044.88|6044.88|6045.26|6045.26|6043.9|6043.9|0
1635409320000|2021-10-28 08:22:00|6043.93|6043.93|6044.3|6044.3|6044.3|6044.3|6042.53|6042.53|0
1635409330000|2021-10-28 08:22:10|6043.83|6043.83|6042.06|6042.06|6043.83|6043.83|6042.06|6042.06|0
1635409340000|2021-10-28 08:22:20|6041.58|6041.58|6040.3|6040.3|6041.58|6041.58|6040.3|6040.3|0
1635409350000|2021-10-28 08:22:30|6039.66|6039.66|6036.47|6036.47|6039.89|6039.89|6036.47|6036.47|0
1635409360000|2021-10-28 08:22:40|6036.76|6036.76|6041.71|6041.71|6041.71|6041.71|6036.76|6036.76|0
1635409370000|2021-10-28 08:22:50|6041.43|6041.43|6039.33|6039.33|6041.43|6041.43|6039.33|6039.33|0
1635409380000|2021-10-28 08:23:00|6039.57|6039.57|6040.95|6040.95|6040.95|6040.95|6039.57|6039.57|0
1635409390000|2021-10-28 08:23:10|6040.37|6040.37|6039.13|6039.13|6040.37|6040.37|6038.75|6038.75|0
1635409400000|2021-10-28 08:23:20|6039.37|6039.37|6039.61|6039.61|6040.08|6040.08|6039.37|6039.37|0
1635409410000|2021-10-28 08:23:30|6040.47|6040.47|6042.07|6042.07|6042.07|6042.07|6040.47|6040.47|0
1635409420000|2021-10-28 08:23:40|6040.97|6040.97|6038.9|6038.9|6040.97|6040.97|6038.9|6038.9|0
1635409430000|2021-10-28 08:23:50|6038.61|6038.61|6039.73|6039.73|6039.73|6039.73|6038.61|6038.61|0
1635409440000|2021-10-28 08:24:00|6040.31|6040.31|6040.41|6040.41|6040.62|6040.62|6040.31|6040.31|0
1635409450000|2021-10-28 08:24:10|6040.7|6040.7|6040.91|6040.91|6040.91|6040.91|6040.7|6040.7|0
1635409460000|2021-10-28 08:24:20|6043.11|6043.11|6042.16|6042.16|6043.47|6043.47|6041.22|6041.22|0
1635409470000|2021-10-28 08:24:30|6041.29|6041.29|6041.8|6041.8|6041.8|6041.8|6041|6041|0
1635409480000|2021-10-28 08:24:40|6042.51|6042.51|6048.8|6048.8|6048.8|6048.8|6042.51|6042.51|0
1635409490000|2021-10-28 08:24:50|6049.76|6049.76|6050.89|6050.89|6050.89|6050.89|6049.5|6049.5|0
1635409500000|2021-10-28 08:25:00|6051.32|6051.32|6052.7|6052.7|6055.37|6055.37|6051.32|6051.32|0
1635409510000|2021-10-28 08:25:10|6053.57|6053.57|6052.7|6052.7|6053.57|6053.57|6052.7|6052.7|0
1635409520000|2021-10-28 08:25:20|6050.84|6050.84|6051.95|6051.95|6051.97|6051.97|6050.37|6050.37|0
1635409530000|2021-10-28 08:25:30|6050.8|6050.8|6049.48|6049.48|6050.8|6050.8|6049.48|6049.48|0
1635409540000|2021-10-28 08:25:40|6048.76|6048.76|6046.55|6046.55|6048.76|6048.76|6046.31|6046.31|0
1635409550000|2021-10-28 08:25:50|6046.79|6046.79|6044.93|6044.93|6047.08|6047.08|6044.93|6044.93|0
1635409560000|2021-10-28 08:26:00|6045.41|6045.41|6045.41|6045.41|6045.64|6045.64|6045.41|6045.41|0
1635409570000|2021-10-28 08:26:10|6046.27|6046.27|6045.08|6045.08|6046.27|6046.27|6045.08|6045.08|0
1635409580000|2021-10-28 08:26:20|6043.12|6043.12|6041.85|6041.85|6043.4|6043.4|6041.85|6041.85|0
1635409590000|2021-10-28 08:26:30|6041.14|6041.14|6041.46|6041.46|6041.46|6041.46|6039.14|6039.14|0
1635409600000|2021-10-28 08:26:40|6040.82|6040.82|6040.6|6040.6|6040.82|6040.82|6040.6|6040.6|0
1635409610000|2021-10-28 08:26:50|6041.92|6041.92|6040.32|6040.32|6041.92|6041.92|6040.32|6040.32|0
1635409620000|2021-10-28 08:27:00|6040.1|6040.1|6039.69|6039.69|6040.1|6040.1|6039.53|6039.53|0
1635409630000|2021-10-28 08:27:10|6041.06|6041.06|6041.92|6041.92|6041.92|6041.92|6040.77|6040.77|0
1635409640000|2021-10-28 08:27:20|6042.35|6042.35|6043.95|6043.95|6043.97|6043.97|6042.35|6042.35|0
1635409650000|2021-10-28 08:27:30|6044.24|6044.24|6043.09|6043.09|6044.24|6044.24|6043.09|6043.09|0
1635409670000|2021-10-28 08:27:50|6043.67|6043.67|6043.43|6043.43|6043.72|6043.72|6043.43|6043.43|0
1635409690000|2021-10-28 08:28:10|6043.64|6043.64|6044.8|6044.8|6044.8|6044.8|6043.43|6043.43|0
1635409700000|2021-10-28 08:28:20|6045.23|6045.23|6045.51|6045.51|6045.51|6045.51|6045.23|6045.23|0
1635409710000|2021-10-28 08:28:30|6044.93|6044.93|6045.75|6045.75|6045.98|6045.98|6044.93|6044.93|0
1635409720000|2021-10-28 08:28:40|6045.51|6045.51|6046.41|6046.41|6046.94|6046.94|6045.03|6045.03|0
1635409730000|2021-10-28 08:28:50|6047.18|6047.18|6046.91|6046.91|6048.45|6048.45|6046.87|6046.87|0
1635409740000|2021-10-28 08:29:00|6046.22|6046.22|6045.93|6045.93|6046.22|6046.22|6045.93|6045.93|0
1635409750000|2021-10-28 08:29:10|6046.22|6046.22|6046.22|6046.22|6046.43|6046.43|6046.22|6046.22|0
1635409760000|2021-10-28 08:29:20|6046.51|6046.51|6046.22|6046.22|6046.51|6046.51|6046.22|6046.22|0
1635409770000|2021-10-28 08:29:30|6045.93|6045.93|6043.94|6043.94|6045.93|6045.93|6043.94|6043.94|0
1635409780000|2021-10-28 08:29:40|6043.7|6043.7|6045.4|6045.4|6045.4|6045.4|6043.7|6043.7|0
1635409790000|2021-10-28 08:29:50|6046.55|6046.55|6045.48|6045.48|6046.55|6046.55|6044.5|6044.5|0
1635409800000|2021-10-28 08:30:00|6045.24|6045.24|6043.52|6043.52|6046.19|6046.19|6043.52|6043.52|0
1635409810000|2021-10-28 08:30:10|6044.47|6044.47|6044.78|6044.78|6045.4|6045.4|6044.47|6044.47|0
1635409820000|2021-10-28 08:30:20|6045|6045|6047.2|6047.2|6047.2|6047.2|6044.97|6044.97|0
1635409830000|2021-10-28 08:30:30|6047.21|6047.21|6046.63|6046.63|6047.21|6047.21|6046.63|6046.63|0
1635409840000|2021-10-28 08:30:40|6046.39|6046.39|6045.37|6045.37|6046.75|6046.75|6045.36|6045.36|0
1635409860000|2021-10-28 08:31:00|6044.51|6044.51|6045.23|6045.23|6045.27|6045.27|6044.32|6044.32|0
1635409870000|2021-10-28 08:31:10|6045.7|6045.7|6049.42|6049.42|6049.93|6049.93|6045.7|6045.7|0
1635409880000|2021-10-28 08:31:20|6049.51|6049.51|6052.25|6052.25|6052.25|6052.25|6049.51|6049.51|0
1635409890000|2021-10-28 08:31:30|6050.79|6050.79|6050.48|6050.48|6050.79|6050.79|6049.4|6049.4|0
1635409900000|2021-10-28 08:31:40|6049.07|6049.07|6047.58|6047.58|6049.07|6049.07|6046.68|6046.68|0
1635409910000|2021-10-28 08:31:50|6048.06|6048.06|6049.18|6049.18|6049.2|6049.2|6048.06|6048.06|0
1635409920000|2021-10-28 08:32:00|6049.42|6049.42|6051.12|6051.12|6051.12|6051.12|6048.97|6048.97|0
1635409930000|2021-10-28 08:32:10|6051.16|6051.16|6052.64|6052.64|6052.64|6052.64|6050.68|6050.68|0
1635409940000|2021-10-28 08:32:20|6052.19|6052.19|6052.14|6052.14|6052.64|6052.64|6051.45|6051.45|0
1635409950000|2021-10-28 08:32:30|6051.9|6051.9|6051.4|6051.4|6052.33|6052.33|6051.4|6051.4|0
1635409960000|2021-10-28 08:32:40|6051.61|6051.61|6052.33|6052.33|6052.33|6052.33|6051.61|6051.61|0
1635409970000|2021-10-28 08:32:50|6052.91|6052.91|6052.93|6052.93|6053.39|6053.39|6052.91|6052.91|0
1635409980000|2021-10-28 08:33:00|6053.15|6053.15|6054.67|6054.67|6054.67|6054.67|6053.15|6053.15|0
1635409990000|2021-10-28 08:33:10|6054.24|6054.24|6050.79|6050.79|6054.24|6054.24|6050.79|6050.79|0
1635410000000|2021-10-28 08:33:20|6052.37|6052.37|6057.77|6057.77|6057.77|6057.77|6052.37|6052.37|0
1635410010000|2021-10-28 08:33:30|6058.06|6058.06|6057.82|6057.82|6058.06|6058.06|6054.81|6054.81|0
1635410020000|2021-10-28 08:33:40|6057.86|6057.86|6057.81|6057.81|6058.1|6058.1|6057.23|6057.23|0
1635410030000|2021-10-28 08:33:50|6058.45|6058.45|6060.8|6060.8|6060.8|6060.8|6058.45|6058.45|0
1635410040000|2021-10-28 08:34:00|6061.04|6061.04|6062.02|6062.02|6062.05|6062.05|6061.04|6061.04|0
1635410050000|2021-10-28 08:34:10|6062.5|6062.5|6064.92|6064.92|6064.92|6064.92|6062.02|6062.02|0
1635410060000|2021-10-28 08:34:20|6064.2|6064.2|6064.89|6064.89|6064.89|6064.89|6064.2|6064.2|0
1635410070000|2021-10-28 08:34:30|6065.13|6065.13|6067.09|6067.09|6067.09|6067.09|6065.13|6065.13|0
1635410080000|2021-10-28 08:34:40|6066.85|6066.85|6068.69|6068.69|6068.69|6068.69|6066.85|6066.85|0
1635410090000|2021-10-28 08:34:50|6068.97|6068.97|6071.58|6071.58|6071.58|6071.58|6068.66|6068.66|0
1635410100000|2021-10-28 08:35:00|6072.23|6072.23|6071.01|6071.01|6072.23|6072.23|6070.51|6070.51|0
1635410110000|2021-10-28 08:35:10|6070.8|6070.8|6069.91|6069.91|6070.8|6070.8|6069.91|6069.91|0
1635410120000|2021-10-28 08:35:20|6068.76|6068.76|6067.45|6067.45|6068.76|6068.76|6067.45|6067.45|0
1635410130000|2021-10-28 08:35:30|6067.88|6067.88|6069.75|6069.75|6069.75|6069.75|6067.88|6067.88|0
1635410140000|2021-10-28 08:35:40|6072.79|6072.79|6073.22|6073.22|6073.46|6073.46|6072.79|6072.79|0
1635410150000|2021-10-28 08:35:50|6072.35|6072.35|6069.27|6069.27|6072.35|6072.35|6068.79|6068.79|0
1635410160000|2021-10-28 08:36:00|6068.79|6068.79|6063.64|6063.64|6068.79|6068.79|6063.64|6063.64|0
1635410170000|2021-10-28 08:36:10|6063.93|6063.93|6062.8|6062.8|6063.93|6063.93|6061.91|6061.91|0
1635410180000|2021-10-28 08:36:20|6062.32|6062.32|6060.66|6060.66|6062.32|6062.32|6060.66|6060.66|0
1635410190000|2021-10-28 08:36:30|6060.59|6060.59|6054.45|6054.45|6060.59|6060.59|6053.69|6053.69|0
1635410200000|2021-10-28 08:36:40|6052.4|6052.4|6051.66|6051.66|6052.4|6052.4|6051.66|6051.66|0
1635410210000|2021-10-28 08:36:50|6052.16|6052.16|6051.25|6051.25|6052.16|6052.16|6051.25|6051.25|0
1635410220000|2021-10-28 08:37:00|6051.68|6051.68|6048.07|6048.07|6051.68|6051.68|6048.07|6048.07|0
1635410230000|2021-10-28 08:37:10|6048.36|6048.36|6052.59|6052.59|6052.59|6052.59|6048.36|6048.36|0
1635410240000|2021-10-28 08:37:20|6052.88|6052.88|6056.07|6056.07|6056.07|6056.07|6052.88|6052.88|0
1635410250000|2021-10-28 08:37:30|6055.35|6055.35|6051.52|6051.52|6055.35|6055.35|6051.52|6051.52|0
1635410260000|2021-10-28 08:37:40|6051.41|6051.41|6051.41|6051.41|6051.7|6051.7|6051.41|6051.41|0
1635410270000|2021-10-28 08:37:50|6051.39|6051.39|6051.39|6051.39|6051.63|6051.63|6051.39|6051.39|0
1635410280000|2021-10-28 08:38:00|6051.68|6051.68|6052.73|6052.73|6052.73|6052.73|6051.68|6051.68|0
1635410290000|2021-10-28 08:38:10|6052.75|6052.75|6052.14|6052.14|6052.75|6052.75|6052.14|6052.14|0
1635410300000|2021-10-28 08:38:20|6051.19|6051.19|6049.73|6049.73|6051.19|6051.19|6049.25|6049.25|0
1635410310000|2021-10-28 08:38:30|6050.02|6050.02|6050.26|6050.26|6050.31|6050.31|6050.02|6050.02|0
1635410320000|2021-10-28 08:38:40|6050.49|6050.49|6049.97|6049.97|6050.73|6050.73|6049.68|6049.68|0
1635410330000|2021-10-28 08:38:50|6050.9|6050.9|6051.47|6051.47|6051.47|6051.47|6050.9|6050.9|0
1635410340000|2021-10-28 08:39:00|6051.76|6051.76|6050.14|6050.14|6051.98|6051.98|6050.14|6050.14|0
1635410350000|2021-10-28 08:39:10|6050.38|6050.38|6050.62|6050.62|6050.62|6050.62|6050.14|6050.14|0
1635410360000|2021-10-28 08:39:20|6050.91|6050.91|6053.19|6053.19|6053.21|6053.21|6050.91|6050.91|0
1635410370000|2021-10-28 08:39:30|6053.69|6053.69|6054.4|6054.4|6054.4|6054.4|6053.69|6053.69|0
1635410380000|2021-10-28 08:39:40|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|0
1635410390000|2021-10-28 08:39:50|6055.62|6055.62|6055.28|6055.28|6055.86|6055.86|6055|6055|0
1635410410000|2021-10-28 08:40:10|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|0
1635410420000|2021-10-28 08:40:20|6057.53|6057.53|6057.51|6057.51|6057.53|6057.53|6056.65|6056.65|0
1635410430000|2021-10-28 08:40:30|6057.73|6057.73|6061.18|6061.18|6061.18|6061.18|6057.73|6057.73|0
1635410440000|2021-10-28 08:40:40|6061.2|6061.2|6062.44|6062.44|6062.44|6062.44|6061.2|6061.2|0
1635410450000|2021-10-28 08:40:50|6062.73|6062.73|6063.02|6063.02|6063.02|6063.02|6062.73|6062.73|0
1635410460000|2021-10-28 08:41:00|6064.74|6064.74|6064.36|6064.36|6064.74|6064.74|6063.67|6063.67|0
1635410470000|2021-10-28 08:41:10|6064.14|6064.14|6064.36|6064.36|6064.36|6064.36|6064.14|6064.14|0
1635410480000|2021-10-28 08:41:20|6064.65|6064.65|6064.21|6064.21|6064.78|6064.78|6064.21|6064.21|0
1635410490000|2021-10-28 08:41:30|6064.5|6064.5|6062|6062|6064.5|6064.5|6062|6062|0
1635410500000|2021-10-28 08:41:40|6062.02|6062.02|6062.71|6062.71|6063.08|6063.08|6062.02|6062.02|0
1635410510000|2021-10-28 08:41:50|6063.75|6063.75|6063.29|6063.29|6063.78|6063.78|6063.29|6063.29|0
1635410520000|2021-10-28 08:42:00|6064.29|6064.29|6064.51|6064.51|6064.51|6064.51|6064.29|6064.29|0
1635410530000|2021-10-28 08:42:10|6064.22|6064.22|6064.05|6064.05|6064.34|6064.34|6064.05|6064.05|0
1635410540000|2021-10-28 08:42:20|6064.53|6064.53|6065.85|6065.85|6065.85|6065.85|6064.53|6064.53|0
1635410550000|2021-10-28 08:42:30|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|0
1635410560000|2021-10-28 08:42:40|6064.89|6064.89|6065.85|6065.85|6065.85|6065.85|6064.6|6064.6|0
1635410570000|2021-10-28 08:42:50|6066.28|6066.28|6069.95|6069.95|6069.95|6069.95|6066.28|6066.28|0
1635410580000|2021-10-28 08:43:00|6070.24|6070.24|6075.12|6075.12|6075.12|6075.12|6070.24|6070.24|0
1635410590000|2021-10-28 08:43:10|6074.4|6074.4|6072.8|6072.8|6074.4|6074.4|6071.7|6071.7|0
1635410600000|2021-10-28 08:43:20|6073.67|6073.67|6071.56|6071.56|6073.67|6073.67|6071.56|6071.56|0
1635410610000|2021-10-28 08:43:30|6070.98|6070.98|6070.93|6070.93|6071.22|6071.22|6070.93|6070.93|0
1635410620000|2021-10-28 08:43:40|6071.22|6071.22|6068.11|6068.11|6071.22|6071.22|6068.11|6068.11|0
1635410630000|2021-10-28 08:43:50|6067.4|6067.4|6066.03|6066.03|6067.4|6067.4|6066.03|6066.03|0
1635410640000|2021-10-28 08:44:00|6066.14|6066.14|6065.87|6065.87|6066.14|6066.14|6065.87|6065.87|0
1635410650000|2021-10-28 08:44:10|6065.65|6065.65|6065.18|6065.18|6065.65|6065.65|6065.18|6065.18|0
1635410660000|2021-10-28 08:44:20|6064.94|6064.94|6064.94|6064.94|6064.94|6064.94|6064.94|6064.94|0
1635410670000|2021-10-28 08:44:30|6065.23|6065.23|6064.36|6064.36|6065.7|6065.7|6064.34|6064.34|0
1635410680000|2021-10-28 08:44:40|6064.34|6064.34|6063.86|6063.86|6064.34|6064.34|6063.86|6063.86|0
1635410690000|2021-10-28 08:44:50|6064.15|6064.15|6064.19|6064.19|6064.19|6064.19|6063.9|6063.9|0
1635410700000|2021-10-28 08:45:00|6064.47|6064.47|6066.12|6066.12|6066.12|6066.12|6064.24|6064.24|0
1635410710000|2021-10-28 08:45:10|6065.89|6065.89|6065.93|6065.93|6066.12|6066.12|6065.89|6065.89|0
1635410720000|2021-10-28 08:45:20|6065.26|6065.26|6064.21|6064.21|6065.26|6065.26|6064.21|6064.21|0
1635410730000|2021-10-28 08:45:30|6063.97|6063.97|6064.26|6064.26|6064.26|6064.26|6063.97|6063.97|0
1635410740000|2021-10-28 08:45:40|6062.46|6062.46|6060.17|6060.17|6062.46|6062.46|6060.17|6060.17|0
1635410750000|2021-10-28 08:45:50|6060.02|6060.02|6063.02|6063.02|6063.02|6063.02|6059.92|6059.92|0
1635410760000|2021-10-28 08:46:00|6062.07|6062.07|6061.78|6061.78|6062.07|6062.07|6061.2|6061.2|0
1635410770000|2021-10-28 08:46:10|6061.2|6061.2|6061.78|6061.78|6061.78|6061.78|6061.2|6061.2|0
1635410780000|2021-10-28 08:46:20|6062.78|6062.78|6063.5|6063.5|6064.29|6064.29|6062.78|6062.78|0
1635410790000|2021-10-28 08:46:30|6063.26|6063.26|6063.74|6063.74|6063.74|6063.74|6063.04|6063.04|0
1635410800000|2021-10-28 08:46:40|6063.89|6063.89|6063.31|6063.31|6063.89|6063.89|6063.31|6063.31|0
1635410810000|2021-10-28 08:46:50|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|0
1635410820000|2021-10-28 08:47:00|6063.31|6063.31|6060.39|6060.39|6063.31|6063.31|6060.15|6060.15|0
1635410830000|2021-10-28 08:47:10|6060.63|6060.63|6061.26|6061.26|6061.26|6061.26|6060.61|6060.61|0
1635410840000|2021-10-28 08:47:20|6060.64|6060.64|6061.78|6061.78|6062.07|6062.07|6060.18|6060.18|0
1635410850000|2021-10-28 08:47:30|6061.31|6061.31|6061.02|6061.02|6061.31|6061.31|6061.02|6061.02|0
1635410860000|2021-10-28 08:47:40|6060.08|6060.08|6059.7|6059.7|6060.08|6060.08|6059.51|6059.51|0
1635410870000|2021-10-28 08:47:50|6061.26|6061.26|6061.68|6061.68|6061.68|6061.68|6061.26|6061.26|0
1635410880000|2021-10-28 08:48:00|6062.54|6062.54|6063|6063|6063.24|6063.24|6062.54|6062.54|0
1635410890000|2021-10-28 08:48:10|6063.63|6063.63|6063.41|6063.41|6063.63|6063.63|6063.41|6063.41|0
1635410900000|2021-10-28 08:48:20|6063.36|6063.36|6065.4|6065.4|6065.4|6065.4|6063.36|6063.36|0
1635410910000|2021-10-28 08:48:30|6065.64|6065.64|6065.64|6065.64|6065.88|6065.88|6065.16|6065.16|0
1635410920000|2021-10-28 08:48:40|6066.22|6066.22|6068.2|6068.2|6068.44|6068.44|6066.22|6066.22|0
1635410930000|2021-10-28 08:48:50|6068.24|6068.24|6069.8|6069.8|6069.8|6069.8|6068.24|6068.24|0
1635410940000|2021-10-28 08:49:00|6068.87|6068.87|6067.91|6067.91|6068.87|6068.87|6067.91|6067.91|0
1635410950000|2021-10-28 08:49:10|6067.62|6067.62|6067.13|6067.13|6067.62|6067.62|6067.13|6067.13|0
1635410960000|2021-10-28 08:49:20|6067.56|6067.56|6066.75|6066.75|6068.25|6068.25|6066.68|6066.68|0
1635410970000|2021-10-28 08:49:30|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|0
1635410980000|2021-10-28 08:49:40|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|0
1635410990000|2021-10-28 08:49:50|6065.61|6065.61|6066.45|6066.45|6066.69|6066.69|6065.61|6065.61|0
1635411000000|2021-10-28 08:50:00|6065.37|6065.37|6065.41|6065.41|6066.28|6066.28|6065.37|6065.37|0
1635411010000|2021-10-28 08:50:10|6064.93|6064.93|6063.83|6063.83|6064.93|6064.93|6063.83|6063.83|0
1635411020000|2021-10-28 08:50:20|6063.79|6063.79|6062.18|6062.18|6063.79|6063.79|6062.18|6062.18|0
1635411030000|2021-10-28 08:50:30|6061.6|6061.6|6059.27|6059.27|6061.6|6061.6|6059.27|6059.27|0
1635411040000|2021-10-28 08:50:40|6059.03|6059.03|6058.8|6058.8|6059.03|6059.03|6058.36|6058.36|0
1635411050000|2021-10-28 08:50:50|6059.95|6059.95|6060.03|6060.03|6061.12|6061.12|6059.69|6059.69|0
1635411060000|2021-10-28 08:51:00|6059.45|6059.45|6058.56|6058.56|6059.45|6059.45|6058.14|6058.14|0
1635411070000|2021-10-28 08:51:10|6058.85|6058.85|6059.43|6059.43|6059.43|6059.43|6058.85|6058.85|0
1635411080000|2021-10-28 08:51:20|6058.95|6058.95|6058.71|6058.71|6058.95|6058.95|6058.47|6058.47|0
1635411090000|2021-10-28 08:51:30|6058.28|6058.28|6055.2|6055.2|6058.28|6058.28|6054.4|6054.4|0
1635411100000|2021-10-28 08:51:40|6054.91|6054.91|6054.62|6054.62|6055.86|6055.86|6054.62|6054.62|0
1635411110000|2021-10-28 08:51:50|6054.68|6054.68|6055.44|6055.44|6055.44|6055.44|6054.68|6054.68|0
1635411120000|2021-10-28 08:52:00|6056.52|6056.52|6057.21|6057.21|6057.21|6057.21|6056.52|6056.52|0
1635411130000|2021-10-28 08:52:10|6056.5|6056.5|6056.07|6056.07|6056.5|6056.5|6056.07|6056.07|0
1635411150000|2021-10-28 08:52:30|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|0
1635411160000|2021-10-28 08:52:40|6055.82|6055.82|6054.81|6054.81|6056.11|6056.11|6054.81|6054.81|0
1635411170000|2021-10-28 08:52:50|6054.19|6054.19|6053.9|6053.9|6054.19|6054.19|6053.9|6053.9|0
1635411180000|2021-10-28 08:53:00|6054.33|6054.33|6056.34|6056.34|6056.34|6056.34|6054.33|6054.33|0
1635411190000|2021-10-28 08:53:10|6056.58|6056.58|6057.01|6057.01|6057.01|6057.01|6056.58|6056.58|0
1635411200000|2021-10-28 08:53:20|6057.22|6057.22|6056.36|6056.36|6057.22|6057.22|6056.36|6056.36|0
1635411210000|2021-10-28 08:53:30|6056.12|6056.12|6055.61|6055.61|6056.12|6056.12|6055.4|6055.4|0
1635411220000|2021-10-28 08:53:40|6056.19|6056.19|6055.9|6055.9|6056.19|6056.19|6055.9|6055.9|0
1635411230000|2021-10-28 08:53:50|6054.71|6054.71|6053.35|6053.35|6054.71|6054.71|6053.35|6053.35|0
1635411240000|2021-10-28 08:54:00|6052.77|6052.77|6052.96|6052.96|6053.35|6053.35|6052.77|6052.77|0
1635411260000|2021-10-28 08:54:20|6052.89|6052.89|6052.51|6052.51|6054.35|6054.35|6052.51|6052.51|0
1635411270000|2021-10-28 08:54:30|6052.22|6052.22|6052.45|6052.45|6052.51|6052.51|6052.22|6052.22|0
1635411280000|2021-10-28 08:54:40|6051.98|6051.98|6053.85|6053.85|6053.85|6053.85|6051.98|6051.98|0
1635411290000|2021-10-28 08:54:50|6054.49|6054.49|6061.88|6061.88|6061.88|6061.88|6054.49|6054.49|0
1635411300000|2021-10-28 08:55:00|6061.4|6061.4|6061.19|6061.19|6061.4|6061.4|6061.16|6061.16|0
1635411310000|2021-10-28 08:55:10|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|0
1635411320000|2021-10-28 08:55:20|6061.06|6061.06|6061.38|6061.38|6061.67|6061.67|6061.06|6061.06|0
1635411330000|2021-10-28 08:55:30|6061.1|6061.1|6060.45|6060.45|6061.38|6061.38|6060.45|6060.45|0
1635411340000|2021-10-28 08:55:40|6059.97|6059.97|6059.57|6059.57|6060.21|6060.21|6059.57|6059.57|0
1635411350000|2021-10-28 08:55:50|6060.79|6060.79|6062.6|6062.6|6063.08|6063.08|6060.79|6060.79|0
1635411370000|2021-10-28 08:56:10|6062.84|6062.84|6065.45|6065.45|6065.45|6065.45|6062.84|6062.84|0
1635411380000|2021-10-28 08:56:20|6065.66|6065.66|6066.12|6066.12|6066.12|6066.12|6065.43|6065.43|0
1635411390000|2021-10-28 08:56:30|6064.37|6064.37|6063.5|6063.5|6064.37|6064.37|6063.5|6063.5|0
1635411400000|2021-10-28 08:56:40|6062.62|6062.62|6063.82|6063.82|6063.82|6063.82|6062.6|6062.6|0
1635411410000|2021-10-28 08:56:50|6063.39|6063.39|6062.52|6062.52|6063.39|6063.39|6062.52|6062.52|0
1635411420000|2021-10-28 08:57:00|6063.1|6063.1|6063.34|6063.34|6063.34|6063.34|6063.08|6063.08|0
1635411430000|2021-10-28 08:57:10|6063.29|6063.29|6063.29|6063.29|6063.29|6063.29|6063.29|6063.29|0
1635411440000|2021-10-28 08:57:20|6060.66|6060.66|6060.18|6060.18|6061.59|6061.59|6059.46|6059.46|0
1635411450000|2021-10-28 08:57:30|6059.46|6059.46|6058.69|6058.69|6059.94|6059.94|6058.51|6058.51|0
1635411460000|2021-10-28 08:57:40|6058.98|6058.98|6059.44|6059.44|6059.44|6059.44|6058.98|6058.98|0
1635411470000|2021-10-28 08:57:50|6059.38|6059.38|6060.29|6060.29|6060.29|6060.29|6059.38|6059.38|0
1635411480000|2021-10-28 08:58:00|6060|6060|6062.74|6062.74|6062.74|6062.74|6060|6060|0
1635411490000|2021-10-28 08:58:10|6062.5|6062.5|6062.53|6062.53|6062.53|6062.53|6062.5|6062.5|0
1635411500000|2021-10-28 08:58:20|6063.1|6063.1|6063.13|6063.13|6063.13|6063.13|6063.1|6063.1|0
1635411510000|2021-10-28 08:58:30|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1635411520000|2021-10-28 08:58:40|6063.77|6063.77|6063.31|6063.31|6063.77|6063.77|6063.31|6063.31|0
1635411530000|2021-10-28 08:58:50|6063.27|6063.27|6064.17|6064.17|6064.39|6064.39|6063.27|6063.27|0
1635411540000|2021-10-28 08:59:00|6063.88|6063.88|6064.46|6064.46|6064.46|6064.46|6063.88|6063.88|0
1635411550000|2021-10-28 08:59:10|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|0
1635411560000|2021-10-28 08:59:20|6064.68|6064.68|6064.89|6064.89|6064.89|6064.89|6064.68|6064.68|0
1635411570000|2021-10-28 08:59:30|6065.32|6065.32|6064.53|6064.53|6065.32|6065.32|6064.53|6064.53|0
1635411580000|2021-10-28 08:59:40|6065.11|6065.11|6065.51|6065.51|6065.72|6065.72|6065.11|6065.11|0
1635411590000|2021-10-28 08:59:50|6065.75|6065.75|6063.3|6063.3|6065.75|6065.75|6063.3|6063.3|0
1635411600000|2021-10-28 09:00:00|6063.02|6063.02|6062.73|6062.73|6063.02|6063.02|6062.73|6062.73|0
1635411610000|2021-10-28 09:00:10|6063.02|6063.02|6062.08|6062.08|6063.02|6063.02|6062.08|6062.08|0
1635411620000|2021-10-28 09:00:20|6061.85|6061.85|6059.79|6059.79|6061.85|6061.85|6059.58|6059.58|0
1635411630000|2021-10-28 09:00:30|6060.75|6060.75|6059.88|6059.88|6060.75|6060.75|6059.88|6059.88|0
1635411640000|2021-10-28 09:00:40|6059.4|6059.4|6059.09|6059.09|6059.4|6059.4|6059.09|6059.09|0
1635411650000|2021-10-28 09:00:50|6057.97|6057.97|6057.49|6057.49|6057.97|6057.97|6057.01|6057.01|0
1635411660000|2021-10-28 09:01:00|6057.01|6057.01|6056.08|6056.08|6057.01|6057.01|6056.08|6056.08|0
1635411670000|2021-10-28 09:01:10|6056.53|6056.53|6056.1|6056.1|6056.53|6056.53|6056.1|6056.1|0
1635411680000|2021-10-28 09:01:20|6055.81|6055.81|6054.4|6054.4|6056.34|6056.34|6054.4|6054.4|0
1635411690000|2021-10-28 09:01:30|6055.12|6055.12|6054.16|6054.16|6055.12|6055.12|6054.16|6054.16|0
1635411700000|2021-10-28 09:01:40|6052.52|6052.52|6051.06|6051.06|6052.52|6052.52|6050.56|6050.56|0
1635411720000|2021-10-28 09:02:00|6051.4|6051.4|6049.75|6049.75|6051.4|6051.4|6049.75|6049.75|0
1635411730000|2021-10-28 09:02:10|6048.79|6048.79|6048.05|6048.05|6048.79|6048.79|6048.05|6048.05|0
1635411740000|2021-10-28 09:02:20|6047.84|6047.84|6047.6|6047.6|6048.08|6048.08|6047.6|6047.6|0
1635411750000|2021-10-28 09:02:30|6047.02|6047.02|6047.06|6047.06|6047.06|6047.06|6047.02|6047.02|0
1635411760000|2021-10-28 09:02:40|6048.22|6048.22|6049.01|6049.01|6049.01|6049.01|6048.22|6048.22|0
1635411770000|2021-10-28 09:02:50|6049.49|6049.49|6049.27|6049.27|6049.49|6049.49|6049.27|6049.27|0
1635411780000|2021-10-28 09:03:00|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1635411790000|2021-10-28 09:03:10|6047.71|6047.71|6046.35|6046.35|6047.71|6047.71|6046.35|6046.35|0
1635411810000|2021-10-28 09:03:30|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|0
1635411830000|2021-10-28 09:03:50|6046.61|6046.61|6045.66|6045.66|6046.61|6046.61|6045.44|6045.44|0
1635411840000|2021-10-28 09:04:00|6045.44|6045.44|6043.74|6043.74|6045.44|6045.44|6043.74|6043.74|0
1635411850000|2021-10-28 09:04:10|6043.27|6043.27|6043.02|6043.02|6043.27|6043.27|6043.02|6043.02|0
1635411860000|2021-10-28 09:04:20|6044.4|6044.4|6044|6044|6044.98|6044.98|6044|6044|0
1635411880000|2021-10-28 09:04:40|6044.47|6044.47|6045.27|6045.27|6045.27|6045.27|6044.47|6044.47|0
1635411890000|2021-10-28 09:04:50|6045.5|6045.5|6045.05|6045.05|6046.44|6046.44|6045.05|6045.05|0
1635411900000|2021-10-28 09:05:00|6044.07|6044.07|6042.13|6042.13|6044.07|6044.07|6042.13|6042.13|0
1635411910000|2021-10-28 09:05:10|6041.84|6041.84|6041.27|6041.27|6041.84|6041.84|6041.27|6041.27|0
1635411920000|2021-10-28 09:05:20|6041.96|6041.96|6041.07|6041.07|6042.2|6042.2|6041.07|6041.07|0
1635411930000|2021-10-28 09:05:30|6040.54|6040.54|6042.33|6042.33|6042.33|6042.33|6039.97|6039.97|0
1635411940000|2021-10-28 09:05:40|6045.44|6045.44|6043.51|6043.51|6049.1|6049.1|6043.51|6043.51|0
1635411950000|2021-10-28 09:05:50|6042.64|6042.64|6039.95|6039.95|6042.64|6042.64|6039.95|6039.95|0
1635411960000|2021-10-28 09:06:00|6040.38|6040.38|6041.6|6041.6|6041.82|6041.82|6040.15|6040.15|0
1635411970000|2021-10-28 09:06:10|6040.89|6040.89|6040.87|6040.87|6041.32|6041.32|6040.87|6040.87|0
1635411980000|2021-10-28 09:06:20|6041.34|6041.34|6040.46|6040.46|6042.9|6042.9|6040.24|6040.24|0
1635411990000|2021-10-28 09:06:30|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1635412000000|2021-10-28 09:06:40|6040.99|6040.99|6040.99|6040.99|6040.99|6040.99|6040.99|6040.99|0
1635412010000|2021-10-28 09:06:50|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|0
1635412020000|2021-10-28 09:07:00|6041.6|6041.6|6039.45|6039.45|6041.6|6041.6|6039.45|6039.45|0
1635412050000|2021-10-28 09:07:30|6039.23|6039.23|6038.78|6038.78|6039.23|6039.23|6038.54|6038.54|0
1635412060000|2021-10-28 09:07:40|6039.21|6039.21|6038.76|6038.76|6039.21|6039.21|6038.76|6038.76|0
1635412070000|2021-10-28 09:07:50|6039|6039|6037.37|6037.37|6039|6039|6037.37|6037.37|0
1635412090000|2021-10-28 09:08:10|6037.13|6037.13|6037.13|6037.13|6037.42|6037.42|6037.13|6037.13|0
1635412100000|2021-10-28 09:08:20|6036.27|6036.27|6034.84|6034.84|6036.27|6036.27|6034.84|6034.84|0
1635412110000|2021-10-28 09:08:30|6035.13|6035.13|6034.43|6034.43|6035.13|6035.13|6034.21|6034.21|0
1635412120000|2021-10-28 09:08:40|6034.19|6034.19|6030.54|6030.54|6034.19|6034.19|6030.54|6030.54|0
1635412130000|2021-10-28 09:08:50|6030.32|6030.32|6031.17|6031.17|6031.64|6031.64|6030.32|6030.32|0
1635412140000|2021-10-28 09:09:00|6031.46|6031.46|6032.02|6032.02|6032.02|6032.02|6030.95|6030.95|0
1635412150000|2021-10-28 09:09:10|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1635412160000|2021-10-28 09:09:20|6033.27|6033.27|6032.59|6032.59|6033.56|6033.56|6032.55|6032.55|0
1635412170000|2021-10-28 09:09:30|6032.57|6032.57|6031.44|6031.44|6032.58|6032.58|6031.44|6031.44|0
1635412180000|2021-10-28 09:09:40|6031.4|6031.4|6031.16|6031.16|6031.64|6031.64|6031.16|6031.16|0
1635412190000|2021-10-28 09:09:50|6031.45|6031.45|6032.54|6032.54|6032.54|6032.54|6031.45|6031.45|0
1635412200000|2021-10-28 09:10:00|6033.34|6033.34|6032.19|6032.19|6033.34|6033.34|6031.95|6031.95|0
1635412210000|2021-10-28 09:10:10|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|0
1635412220000|2021-10-28 09:10:20|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1635412230000|2021-10-28 09:10:30|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|0
1635412240000|2021-10-28 09:10:40|6032.52|6032.52|6032.38|6032.38|6032.52|6032.52|6031.66|6031.66|0
1635412250000|2021-10-28 09:10:50|6032.59|6032.59|6032.82|6032.82|6032.83|6032.83|6032.59|6032.59|0
1635412260000|2021-10-28 09:11:00|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|0
1635412270000|2021-10-28 09:11:10|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|0
1635412280000|2021-10-28 09:11:20|6032.38|6032.38|6030.53|6030.53|6032.67|6032.67|6030.53|6030.53|0
1635412290000|2021-10-28 09:11:30|6030.32|6030.32|6030.82|6030.82|6030.82|6030.82|6030.32|6030.32|0
1635412300000|2021-10-28 09:11:40|6030.15|6030.15|6030.6|6030.6|6030.6|6030.6|6030.15|6030.15|0
1635412310000|2021-10-28 09:11:50|6030.32|6030.32|6030.32|6030.32|6030.32|6030.32|6030.32|6030.32|0
1635412320000|2021-10-28 09:12:00|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|0
1635412330000|2021-10-28 09:12:10|6030.53|6030.53|6031.38|6031.38|6031.38|6031.38|6030.53|6030.53|0
1635412340000|2021-10-28 09:12:20|6031.6|6031.6|6031.6|6031.6|6031.6|6031.6|6031.6|6031.6|0
1635412350000|2021-10-28 09:12:30|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|0
1635412360000|2021-10-28 09:12:40|6030.97|6030.97|6031.73|6031.73|6031.97|6031.97|6030.97|6030.97|0
1635412370000|2021-10-28 09:12:50|6032.02|6032.02|6033.96|6033.96|6033.96|6033.96|6032.02|6032.02|0
1635412380000|2021-10-28 09:13:00|6033.67|6033.67|6033.38|6033.38|6033.67|6033.67|6033.38|6033.38|0
1635412390000|2021-10-28 09:13:10|6033.42|6033.42|6031.19|6031.19|6033.71|6033.71|6031.19|6031.19|0
1635412400000|2021-10-28 09:13:20|6031.21|6031.21|6031.23|6031.23|6031.23|6031.23|6031.21|6031.21|0
1635412420000|2021-10-28 09:13:40|6031.66|6031.66|6031.08|6031.08|6032.37|6032.37|6031.08|6031.08|0
1635412430000|2021-10-28 09:13:50|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|6031.01|6031.01|0
1635412440000|2021-10-28 09:14:00|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|0
1635412450000|2021-10-28 09:14:10|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1635412460000|2021-10-28 09:14:20|6030.2|6030.2|6027.81|6027.81|6030.2|6030.2|6027.81|6027.81|0
1635412470000|2021-10-28 09:14:30|6028.05|6028.05|6028.98|6028.98|6028.98|6028.98|6028.05|6028.05|0
1635412480000|2021-10-28 09:14:40|6028.94|6028.94|6029.74|6029.74|6029.74|6029.74|6028.94|6028.94|0
1635412490000|2021-10-28 09:14:50|6030.02|6030.02|6029.59|6029.59|6030.02|6030.02|6029.59|6029.59|0
1635412500000|2021-10-28 09:15:00|6030.07|6030.07|6030.05|6030.05|6030.07|6030.07|6030.05|6030.05|0
1635412510000|2021-10-28 09:15:10|6030.03|6030.03|6027.57|6027.57|6030.03|6030.03|6025.31|6025.31|0
1635412520000|2021-10-28 09:15:20|6027.33|6027.33|6026.64|6026.64|6027.33|6027.33|6026.64|6026.64|0
1635412530000|2021-10-28 09:15:30|6026.43|6026.43|6026.4|6026.4|6026.43|6026.43|6026.4|6026.4|0
1635412540000|2021-10-28 09:15:40|6026.64|6026.64|6025.95|6025.95|6026.64|6026.64|6024.87|6024.87|0
1635412550000|2021-10-28 09:15:50|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|0
1635412560000|2021-10-28 09:16:00|6024.86|6024.86|6023.67|6023.67|6024.86|6024.86|6023.67|6023.67|0
1635412570000|2021-10-28 09:16:10|6022.8|6022.8|6023.09|6023.09|6023.09|6023.09|6022.8|6022.8|0
1635412580000|2021-10-28 09:16:20|6023.29|6023.29|6023.54|6023.54|6023.97|6023.97|6023.11|6023.11|0
1635412590000|2021-10-28 09:16:30|6024.02|6024.02|6024.38|6024.38|6024.59|6024.59|6023.95|6023.95|0
1635412600000|2021-10-28 09:16:40|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|0
1635412610000|2021-10-28 09:16:50|6023.56|6023.56|6023.75|6023.75|6023.75|6023.75|6023.04|6023.04|0
1635412620000|2021-10-28 09:17:00|6023.53|6023.53|6024.11|6024.11|6024.11|6024.11|6023.53|6023.53|0
1635412630000|2021-10-28 09:17:10|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|0
1635412640000|2021-10-28 09:17:20|6024.84|6024.84|6029.62|6029.62|6029.62|6029.62|6024.84|6024.84|0
1635412650000|2021-10-28 09:17:30|6029.38|6029.38|6031.62|6031.62|6031.62|6031.62|6029.38|6029.38|0
1635412660000|2021-10-28 09:17:40|6032.1|6032.1|6031.19|6031.19|6032.1|6032.1|6031.19|6031.19|0
1635412670000|2021-10-28 09:17:50|6031.77|6031.77|6030.79|6030.79|6031.77|6031.77|6030.79|6030.79|0
1635412680000|2021-10-28 09:18:00|6030.81|6030.81|6029.91|6029.91|6030.81|6030.81|6029.48|6029.48|0
1635412690000|2021-10-28 09:18:10|6030.63|6030.63|6030.92|6030.92|6030.92|6030.92|6030.63|6030.63|0
1635412700000|2021-10-28 09:18:20|6031.39|6031.39|6031.8|6031.8|6031.82|6031.82|6031.39|6031.39|0
1635412710000|2021-10-28 09:18:30|6032.09|6032.09|6031.01|6031.01|6032.09|6032.09|6031.01|6031.01|0
1635412730000|2021-10-28 09:18:50|6030.77|6030.77|6030.34|6030.34|6030.77|6030.77|6030.34|6030.34|0
1635412740000|2021-10-28 09:19:00|6030.28|6030.28|6032.1|6032.1|6032.1|6032.1|6030.28|6030.28|0
1635412750000|2021-10-28 09:19:10|6031.88|6031.88|6030.25|6030.25|6032.17|6032.17|6030.25|6030.25|0
1635412770000|2021-10-28 09:19:30|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|6030.23|0
1635412780000|2021-10-28 09:19:40|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|0
1635412790000|2021-10-28 09:19:50|6030.16|6030.16|6031.43|6031.43|6031.67|6031.67|6030.13|6030.13|0
1635412800000|2021-10-28 09:20:00|6031.14|6031.14|6031.72|6031.72|6031.72|6031.72|6031.14|6031.14|0
1635412810000|2021-10-28 09:20:10|6032.43|6032.43|6033.54|6033.54|6033.54|6033.54|6032.43|6032.43|0
1635412820000|2021-10-28 09:20:20|6034.64|6034.64|6034.35|6034.35|6034.93|6034.93|6034.35|6034.35|0
1635412830000|2021-10-28 09:20:30|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1635412840000|2021-10-28 09:20:40|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|0
1635412850000|2021-10-28 09:20:50|6034.38|6034.38|6034.35|6034.35|6034.38|6034.38|6034.35|6034.35|0
1635412860000|2021-10-28 09:21:00|6033.91|6033.91|6030.62|6030.62|6033.91|6033.91|6029.85|6029.85|0
1635412870000|2021-10-28 09:21:10|6031.09|6031.09|6031.38|6031.38|6031.38|6031.38|6031.09|6031.09|0
1635412880000|2021-10-28 09:21:20|6031.09|6031.09|6030.59|6030.59|6031.38|6031.38|6030.59|6030.59|0
1635412890000|2021-10-28 09:21:30|6031.23|6031.23|6031.81|6031.81|6031.81|6031.81|6031.23|6031.23|0
1635412900000|2021-10-28 09:21:40|6032.92|6032.92|6033.77|6033.77|6034.06|6034.06|6032.92|6032.92|0
1635412910000|2021-10-28 09:21:50|6034.49|6034.49|6035.36|6035.36|6035.36|6035.36|6034.49|6034.49|0
1635412920000|2021-10-28 09:22:00|6036.08|6036.08|6036.83|6036.83|6036.83|6036.83|6036.08|6036.08|0
1635412930000|2021-10-28 09:22:10|6037.17|6037.17|6036.67|6036.67|6037.17|6037.17|6036.43|6036.43|0
1635412940000|2021-10-28 09:22:20|6036.96|6036.96|6036.43|6036.43|6037.25|6037.25|6036.43|6036.43|0
1635412950000|2021-10-28 09:22:30|6036.67|6036.67|6036.96|6036.96|6037.53|6037.53|6036.67|6036.67|0
1635412960000|2021-10-28 09:22:40|6036.72|6036.72|6037.01|6037.01|6037.01|6037.01|6036.72|6036.72|0
1635412970000|2021-10-28 09:22:50|6037.58|6037.58|6037.3|6037.3|6037.58|6037.58|6037.3|6037.3|0
1635412980000|2021-10-28 09:23:00|6037.77|6037.77|6038.49|6038.49|6038.49|6038.49|6037.77|6037.77|0
1635412990000|2021-10-28 09:23:10|6038.2|6038.2|6037.96|6037.96|6038.2|6038.2|6037.63|6037.63|0
1635413000000|2021-10-28 09:23:20|6037.75|6037.75|6037.74|6037.74|6037.75|6037.75|6037.74|6037.74|0
1635413010000|2021-10-28 09:23:30|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|0
1635413020000|2021-10-28 09:23:40|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|0
1635413030000|2021-10-28 09:23:50|6037.95|6037.95|6037.88|6037.88|6037.95|6037.95|6037.66|6037.66|0
1635413040000|2021-10-28 09:24:00|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|0
1635413050000|2021-10-28 09:24:10|6038.1|6038.1|6038.1|6038.1|6038.1|6038.1|6037.86|6037.86|0
1635413060000|2021-10-28 09:24:20|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|0
1635413070000|2021-10-28 09:24:30|6039.15|6039.15|6039.37|6039.37|6039.37|6039.37|6039.15|6039.15|0
1635413080000|2021-10-28 09:24:40|6038.79|6038.79|6039.87|6039.87|6039.87|6039.87|6038.79|6038.79|0
1635413090000|2021-10-28 09:24:50|6039.58|6039.58|6040.59|6040.59|6040.59|6040.59|6039.58|6039.58|0
1635413100000|2021-10-28 09:25:00|6040.88|6040.88|6041.87|6041.87|6042.16|6042.16|6040.8|6040.8|0
1635413110000|2021-10-28 09:25:10|6041.89|6041.89|6050.32|6050.32|6050.32|6050.32|6041.89|6041.89|0
1635413120000|2021-10-28 09:25:20|6050.53|6050.53|6050.68|6050.68|6051.11|6051.11|6050.53|6050.53|0
1635413130000|2021-10-28 09:25:30|6051.26|6051.26|6053.93|6053.93|6053.93|6053.93|6051.26|6051.26|0
1635413140000|2021-10-28 09:25:40|6053.5|6053.5|6055.34|6055.34|6055.34|6055.34|6053.5|6053.5|0
1635413150000|2021-10-28 09:25:50|6055.1|6055.1|6055.87|6055.87|6055.87|6055.87|6054.52|6054.52|0
1635413160000|2021-10-28 09:26:00|6055.58|6055.58|6054.69|6054.69|6055.58|6055.58|6054.1|6054.1|0
1635413170000|2021-10-28 09:26:10|6054.4|6054.4|6051.28|6051.28|6054.4|6054.4|6051.28|6051.28|0
1635413180000|2021-10-28 09:26:20|6051.49|6051.49|6051.49|6051.49|6051.49|6051.49|6051.49|6051.49|0
1635413190000|2021-10-28 09:26:30|6052.07|6052.07|6052.07|6052.07|6052.07|6052.07|6052.07|6052.07|0
1635413200000|2021-10-28 09:26:40|6051.83|6051.83|6051.38|6051.38|6051.83|6051.83|6051.38|6051.38|0
1635413220000|2021-10-28 09:27:00|6052.81|6052.81|6052.33|6052.33|6052.81|6052.81|6052.33|6052.33|0
1635413230000|2021-10-28 09:27:10|6054.06|6054.06|6054.11|6054.11|6054.11|6054.11|6053.82|6053.82|0
1635413240000|2021-10-28 09:27:20|6053.53|6053.53|6053.39|6053.39|6053.86|6053.86|6053.39|6053.39|0
1635413250000|2021-10-28 09:27:30|6053.6|6053.6|6053.6|6053.6|6053.6|6053.6|6053.6|6053.6|0
1635413270000|2021-10-28 09:27:50|6053.7|6053.7|6056.24|6056.24|6056.24|6056.24|6053.68|6053.68|0
1635413280000|2021-10-28 09:28:00|6055.95|6055.95|6058.97|6058.97|6058.97|6058.97|6055.95|6055.95|0
1635413290000|2021-10-28 09:28:10|6059.4|6059.4|6060.35|6060.35|6060.93|6060.93|6059.4|6059.4|0
1635413300000|2021-10-28 09:28:20|6060.33|6060.33|6060.97|6060.97|6061.55|6061.55|6060.33|6060.33|0
1635413310000|2021-10-28 09:28:30|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|0
1635413320000|2021-10-28 09:28:40|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|0
1635413330000|2021-10-28 09:28:50|6062.31|6062.31|6061.74|6061.74|6062.31|6062.31|6061.74|6061.74|0
1635413340000|2021-10-28 09:29:00|6062.03|6062.03|6062|6062|6062.21|6062.21|6061.74|6061.74|0
1635413350000|2021-10-28 09:29:10|6062.29|6062.29|6064.72|6064.72|6064.72|6064.72|6062.29|6062.29|0
1635413360000|2021-10-28 09:29:20|6064.48|6064.48|6064.48|6064.48|6064.48|6064.48|6064.48|6064.48|0
1635413390000|2021-10-28 09:29:50|6064.53|6064.53|6061.77|6061.77|6064.53|6064.53|6061.77|6061.77|0
1635413400000|2021-10-28 09:30:00|6061.54|6061.54|6057.9|6057.9|6061.54|6061.54|6057.66|6057.66|0
1635413410000|2021-10-28 09:30:10|6057.32|6057.32|6058|6058|6058.03|6058.03|6057.32|6057.32|0
1635413420000|2021-10-28 09:30:20|6057.76|6057.76|6057.21|6057.21|6057.76|6057.76|6056.57|6056.57|0
1635413430000|2021-10-28 09:30:30|6058.17|6058.17|6058.67|6058.67|6060.14|6060.14|6058.17|6058.17|0
1635413440000|2021-10-28 09:30:40|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1635413450000|2021-10-28 09:30:50|6058.67|6058.67|6058|6058|6058.91|6058.91|6057.76|6057.76|0
1635413460000|2021-10-28 09:31:00|6058.58|6058.58|6059.2|6059.2|6059.92|6059.92|6058.58|6058.58|0
1635413470000|2021-10-28 09:31:10|6058.98|6058.98|6058.14|6058.14|6058.98|6058.98|6058.14|6058.14|0
1635413480000|2021-10-28 09:31:20|6057.02|6057.02|6056.21|6056.21|6057.02|6057.02|6056.21|6056.21|0
1635413490000|2021-10-28 09:31:30|6055.92|6055.92|6055.55|6055.55|6056.35|6056.35|6055.48|6055.48|0
1635413500000|2021-10-28 09:31:40|6055.77|6055.77|6056.27|6056.27|6056.27|6056.27|6055.77|6055.77|0
1635413510000|2021-10-28 09:31:50|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|0
1635413520000|2021-10-28 09:32:00|6056.27|6056.27|6057.88|6057.88|6057.88|6057.88|6056.25|6056.25|0
1635413530000|2021-10-28 09:32:10|6058.31|6058.31|6059.13|6059.13|6059.17|6059.17|6058.31|6058.31|0
1635413540000|2021-10-28 09:32:20|6058.85|6058.85|6057.2|6057.2|6058.85|6058.85|6057.2|6057.2|0
1635413550000|2021-10-28 09:32:30|6056.98|6056.98|6057.18|6057.18|6057.2|6057.2|6056.51|6056.51|0
1635413560000|2021-10-28 09:32:40|6056.89|6056.89|6057.4|6057.4|6057.4|6057.4|6056.89|6056.89|0
1635413570000|2021-10-28 09:32:50|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|0
1635413580000|2021-10-28 09:33:00|6056.94|6056.94|6057.16|6057.16|6057.16|6057.16|6056.73|6056.73|0
1635413590000|2021-10-28 09:33:10|6057.45|6057.45|6058.21|6058.21|6058.21|6058.21|6057.45|6057.45|0
1635413600000|2021-10-28 09:33:20|6058|6058|6058.71|6058.71|6058.71|6058.71|6058|6058|0
1635413620000|2021-10-28 09:33:40|6059.29|6059.29|6059.29|6059.29|6059.29|6059.29|6059.29|6059.29|0
1635413630000|2021-10-28 09:33:50|6059|6059|6059|6059|6059|6059|6059|6059|0
1635413640000|2021-10-28 09:34:00|6059.29|6059.29|6057.88|6057.88|6059.29|6059.29|6057.88|6057.88|0
1635413650000|2021-10-28 09:34:10|6057.47|6057.47|6057.18|6057.18|6058.05|6058.05|6057.18|6057.18|0
1635413670000|2021-10-28 09:34:30|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|0
1635413680000|2021-10-28 09:34:40|6054.34|6054.34|6054.05|6054.05|6054.92|6054.92|6054.05|6054.05|0
1635413690000|2021-10-28 09:34:50|6054.02|6054.02|6053.57|6053.57|6054.02|6054.02|6053.57|6053.57|0
1635413700000|2021-10-28 09:35:00|6052.86|6052.86|6052.62|6052.62|6052.86|6052.86|6052.62|6052.62|0
1635413710000|2021-10-28 09:35:10|6053.33|6053.33|6053.81|6053.81|6053.81|6053.81|6053.33|6053.33|0
1635413720000|2021-10-28 09:35:20|6053.52|6053.52|6050.55|6050.55|6053.52|6053.52|6050.55|6050.55|0
1635413740000|2021-10-28 09:35:40|6050.52|6050.52|6050.21|6050.21|6050.52|6050.52|6050.17|6050.17|0
1635413750000|2021-10-28 09:35:50|6050.5|6050.5|6052.24|6052.24|6052.25|6052.25|6050.5|6050.5|0
1635413760000|2021-10-28 09:36:00|6051.37|6051.37|6051.08|6051.08|6051.37|6051.37|6051.08|6051.08|0
1635413770000|2021-10-28 09:36:10|6051.06|6051.06|6054.04|6054.04|6054.04|6054.04|6051.06|6051.06|0
1635413780000|2021-10-28 09:36:20|6055.7|6055.7|6054.99|6054.99|6055.7|6055.7|6054.99|6054.99|0
1635413790000|2021-10-28 09:36:30|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|0
1635413800000|2021-10-28 09:36:40|6054.22|6054.22|6053.77|6053.77|6054.22|6054.22|6053.77|6053.77|0
1635413810000|2021-10-28 09:36:50|6053.29|6053.29|6053.29|6053.29|6053.29|6053.29|6053.29|6053.29|0
1635413820000|2021-10-28 09:37:00|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|0
1635413830000|2021-10-28 09:37:10|6054.42|6054.42|6054.17|6054.17|6054.46|6054.46|6054.17|6054.17|0
1635413840000|2021-10-28 09:37:20|6054.41|6054.41|6055.13|6055.13|6055.13|6055.13|6054.41|6054.41|0
1635413850000|2021-10-28 09:37:30|6058|6058|6057.78|6057.78|6058.03|6058.03|6057.75|6057.75|0
1635413860000|2021-10-28 09:37:40|6057.8|6057.8|6058|6058|6058.58|6058.58|6057.8|6057.8|0
1635413880000|2021-10-28 09:38:00|6058.87|6058.87|6058.77|6058.77|6059.05|6059.05|6058.77|6058.77|0
1635413910000|2021-10-28 09:38:30|6058.79|6058.79|6057.48|6057.48|6058.79|6058.79|6056.71|6056.71|0
1635413920000|2021-10-28 09:38:40|6057.76|6057.76|6057.74|6057.74|6057.76|6057.76|6057.74|6057.74|0
1635413940000|2021-10-28 09:39:00|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|0
1635413950000|2021-10-28 09:39:10|6058.02|6058.02|6058.02|6058.02|6058.02|6058.02|6058.02|6058.02|0
1635413960000|2021-10-28 09:39:20|6058.26|6058.26|6057.44|6057.44|6058.26|6058.26|6057.44|6057.44|0
1635413970000|2021-10-28 09:39:30|6057.73|6057.73|6057.63|6057.63|6057.73|6057.73|6057.15|6057.15|0
1635413980000|2021-10-28 09:39:40|6057.87|6057.87|6057.58|6057.58|6057.87|6057.87|6057.58|6057.58|0
1635413990000|2021-10-28 09:39:50|6059.09|6059.09|6057.75|6057.75|6059.09|6059.09|6057.75|6057.75|0
1635414020000|2021-10-28 09:40:20|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|0
1635414030000|2021-10-28 09:40:30|6057.52|6057.52|6057.52|6057.52|6057.52|6057.52|6057.52|6057.52|0
1635414040000|2021-10-28 09:40:40|6057.81|6057.81|6058.16|6058.16|6058.74|6058.74|6057.81|6057.81|0
1635414050000|2021-10-28 09:40:50|6058.63|6058.63|6061.86|6061.86|6061.86|6061.86|6058.63|6058.63|0
1635414060000|2021-10-28 09:41:00|6061.88|6061.88|6064.08|6064.08|6064.08|6064.08|6061.88|6061.88|0
1635414070000|2021-10-28 09:41:10|6064.13|6064.13|6063.84|6063.84|6064.13|6064.13|6063.84|6063.84|0
1635414080000|2021-10-28 09:41:20|6063.12|6063.12|6061.52|6061.52|6063.38|6063.38|6061.52|6061.52|0
1635414090000|2021-10-28 09:41:30|6061.28|6061.28|6061.28|6061.28|6061.28|6061.28|6061.28|6061.28|0
1635414100000|2021-10-28 09:41:40|6061.86|6061.86|6061.86|6061.86|6061.86|6061.86|6061.86|6061.86|0
1635414110000|2021-10-28 09:41:50|6062.34|6062.34|6063.49|6063.49|6063.49|6063.49|6062.34|6062.34|0
1635414120000|2021-10-28 09:42:00|6062.91|6062.91|6065.54|6065.54|6065.54|6065.54|6062.91|6062.91|0
1635414130000|2021-10-28 09:42:10|6066.02|6066.02|6064.22|6064.22|6066.68|6066.68|6064.22|6064.22|0
1635414140000|2021-10-28 09:42:20|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|6064.04|6064.04|0
1635414150000|2021-10-28 09:42:30|6063.75|6063.75|6063.51|6063.51|6063.75|6063.75|6063.51|6063.51|0
1635414160000|2021-10-28 09:42:40|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|0
1635414180000|2021-10-28 09:43:00|6062.22|6062.22|6062.22|6062.22|6062.22|6062.22|6062.22|6062.22|0
1635414190000|2021-10-28 09:43:10|6062.7|6062.7|6062.7|6062.7|6062.7|6062.7|6062.7|6062.7|0
1635414200000|2021-10-28 09:43:20|6062.71|6062.71|6065.38|6065.38|6065.38|6065.38|6062.71|6062.71|0
1635414210000|2021-10-28 09:43:30|6066.09|6066.09|6066.12|6066.12|6066.37|6066.37|6066.08|6066.08|0
1635414220000|2021-10-28 09:43:40|6066.1|6066.1|6066.6|6066.6|6068.04|6068.04|6066.1|6066.1|0
1635414230000|2021-10-28 09:43:50|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|0
1635414240000|2021-10-28 09:44:00|6066.77|6066.77|6066.29|6066.29|6066.77|6066.77|6066.29|6066.29|0
1635414250000|2021-10-28 09:44:10|6066.05|6066.05|6066.27|6066.27|6066.27|6066.27|6065.79|6065.79|0
1635414270000|2021-10-28 09:44:30|6066.98|6066.98|6066.89|6066.89|6068.1|6068.1|6066.89|6066.89|0
1635414280000|2021-10-28 09:44:40|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1635414290000|2021-10-28 09:44:50|6067.02|6067.02|6067.58|6067.58|6067.58|6067.58|6067.01|6067.01|0
1635414300000|2021-10-28 09:45:00|6067.29|6067.29|6068.37|6068.37|6068.37|6068.37|6067.29|6067.29|0
1635414310000|2021-10-28 09:45:10|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.27|6067.27|0
1635414330000|2021-10-28 09:45:30|6067.29|6067.29|6067.87|6067.87|6067.87|6067.87|6067.29|6067.29|0
1635414340000|2021-10-28 09:45:40|6068.1|6068.1|6068.25|6068.25|6068.25|6068.25|6067.67|6067.67|0
1635414380000|2021-10-28 09:46:20|6067.67|6067.67|6069.99|6069.99|6069.99|6069.99|6067.67|6067.67|0
1635414390000|2021-10-28 09:46:30|6070.64|6070.64|6070.64|6070.64|6070.64|6070.64|6070.64|6070.64|0
1635414400000|2021-10-28 09:46:40|6070.7|6070.7|6070.7|6070.7|6070.7|6070.7|6070.7|6070.7|0
1635414410000|2021-10-28 09:46:50|6071.65|6071.65|6071.41|6071.41|6071.65|6071.65|6070.93|6070.93|0
1635414430000|2021-10-28 09:47:10|6070.79|6070.79|6073.9|6073.9|6073.9|6073.9|6070.32|6070.32|0
1635414440000|2021-10-28 09:47:20|6074.14|6074.14|6073.85|6073.85|6074.14|6074.14|6073.57|6073.57|0
1635414450000|2021-10-28 09:47:30|6073.62|6073.62|6072.92|6072.92|6073.62|6073.62|6072.06|6072.06|0
1635414460000|2021-10-28 09:47:40|6072.69|6072.69|6072.92|6072.92|6072.92|6072.92|6072.69|6072.69|0
1635414470000|2021-10-28 09:47:50|6072.91|6072.91|6073.36|6073.36|6073.36|6073.36|6072.91|6072.91|0
1635414480000|2021-10-28 09:48:00|6073.8|6073.8|6075.18|6075.18|6075.18|6075.18|6073.8|6073.8|0
1635414500000|2021-10-28 09:48:20|6074.89|6074.89|6074.41|6074.41|6074.89|6074.89|6074.41|6074.41|0
1635414510000|2021-10-28 09:48:30|6073.98|6073.98|6074.27|6074.27|6074.27|6074.27|6073.74|6073.74|0
1635414520000|2021-10-28 09:48:40|6074.98|6074.98|6078.88|6078.88|6078.88|6078.88|6074.98|6074.98|0
1635414530000|2021-10-28 09:48:50|6078.24|6078.24|6077.47|6077.47|6078.24|6078.24|6077.23|6077.23|0
1635414540000|2021-10-28 09:49:00|6077.95|6077.95|6078.19|6078.19|6078.42|6078.42|6077.95|6077.95|0
1635414550000|2021-10-28 09:49:10|6078.23|6078.23|6079.09|6079.09|6079.09|6079.09|6078.23|6078.23|0
1635414560000|2021-10-28 09:49:20|6079.32|6079.32|6079.25|6079.25|6079.49|6079.49|6078.8|6078.8|0
1635414570000|2021-10-28 09:49:30|6079.01|6079.01|6078.34|6078.34|6079.01|6079.01|6078.34|6078.34|0
1635414580000|2021-10-28 09:49:40|6079.21|6079.21|6079.93|6079.93|6079.93|6079.93|6079.21|6079.21|0
1635414590000|2021-10-28 09:49:50|6081.02|6081.02|6081.05|6081.05|6081.05|6081.05|6080.09|6080.09|0
1635414600000|2021-10-28 09:50:00|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|0
1635414610000|2021-10-28 09:50:10|6081.91|6081.91|6082.2|6082.2|6082.2|6082.2|6081.91|6081.91|0
1635414620000|2021-10-28 09:50:20|6082.44|6082.44|6083.52|6083.52|6083.52|6083.52|6082.44|6082.44|0
1635414630000|2021-10-28 09:50:30|6082.8|6082.8|6083.28|6083.28|6083.28|6083.28|6082.8|6082.8|0
1635414640000|2021-10-28 09:50:40|6082.8|6082.8|6081.47|6081.47|6082.8|6082.8|6080.79|6080.79|0
1635414650000|2021-10-28 09:50:50|6081.76|6081.76|6081.18|6081.18|6081.76|6081.76|6081.18|6081.18|0
1635414660000|2021-10-28 09:51:00|6082.07|6082.07|6082.07|6082.07|6082.3|6082.3|6082.07|6082.07|0
1635414680000|2021-10-28 09:51:20|6082.93|6082.93|6083.41|6083.41|6083.41|6083.41|6082.93|6082.93|0
1635414690000|2021-10-28 09:51:30|6083.65|6083.65|6085.94|6085.94|6085.94|6085.94|6083.65|6083.65|0
1635414700000|2021-10-28 09:51:40|6085.73|6085.73|6085.25|6085.25|6085.97|6085.97|6085.25|6085.25|0
1635414710000|2021-10-28 09:51:50|6085.04|6085.04|6086.87|6086.87|6086.87|6086.87|6085.04|6085.04|0
1635414720000|2021-10-28 09:52:00|6086.58|6086.58|6087.59|6087.59|6087.59|6087.59|6086.11|6086.11|0
1635414730000|2021-10-28 09:52:10|6087.3|6087.3|6088.17|6088.17|6088.17|6088.17|6087.3|6087.3|0
1635414740000|2021-10-28 09:52:20|6088.41|6088.41|6089.51|6089.51|6089.51|6089.51|6088.41|6088.41|0
1635414760000|2021-10-28 09:52:40|6089.53|6089.53|6092.17|6092.17|6092.17|6092.17|6089.53|6089.53|0
1635414770000|2021-10-28 09:52:50|6091.93|6091.93|6092.27|6092.27|6092.27|6092.27|6091.69|6091.69|0
1635414780000|2021-10-28 09:53:00|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|0
1635414790000|2021-10-28 09:53:10|6092.98|6092.98|6093.46|6093.46|6093.46|6093.46|6092.98|6092.98|0
1635414810000|2021-10-28 09:53:30|6093.22|6093.22|6091|6091|6093.22|6093.22|6091|6091|0
1635414820000|2021-10-28 09:53:40|6091.29|6091.29|6090.38|6090.38|6091.29|6091.29|6089.88|6089.88|0
1635414830000|2021-10-28 09:53:50|6089.07|6089.07|6089.36|6089.36|6089.36|6089.36|6088.78|6088.78|0
1635414840000|2021-10-28 09:54:00|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|0
1635414850000|2021-10-28 09:54:10|6092.53|6092.53|6092.53|6092.53|6092.53|6092.53|6092.53|6092.53|0
1635414870000|2021-10-28 09:54:30|6093.11|6093.11|6094.44|6094.44|6094.44|6094.44|6093.11|6093.11|0
1635414890000|2021-10-28 09:54:50|6093.96|6093.96|6093.09|6093.09|6093.96|6093.96|6093.09|6093.09|0
1635414900000|2021-10-28 09:55:00|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|0
1635414910000|2021-10-28 09:55:10|6093.38|6093.38|6093.43|6093.43|6093.43|6093.43|6093.38|6093.38|0
1635414920000|2021-10-28 09:55:20|6093.69|6093.69|6094.85|6094.85|6094.85|6094.85|6093.69|6093.69|0
1635414930000|2021-10-28 09:55:30|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|0
1635414940000|2021-10-28 09:55:40|6095.09|6095.09|6095.73|6095.73|6095.73|6095.73|6095.09|6095.09|0
1635414950000|2021-10-28 09:55:50|6094.87|6094.87|6094.87|6094.87|6094.87|6094.87|6094.87|6094.87|0
1635414960000|2021-10-28 09:56:00|6095.35|6095.35|6096.72|6096.72|6096.72|6096.72|6095.35|6095.35|0
1635414970000|2021-10-28 09:56:10|6096.96|6096.96|6099.31|6099.31|6099.31|6099.31|6096.96|6096.96|0
1635414980000|2021-10-28 09:56:20|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.36|6099.36|0
1635414990000|2021-10-28 09:56:30|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|0
1635415000000|2021-10-28 09:56:40|6099.36|6099.36|6099.07|6099.07|6099.36|6099.36|6099.07|6099.07|0
1635415010000|2021-10-28 09:56:50|6099.84|6099.84|6099.26|6099.26|6099.84|6099.84|6099.26|6099.26|0
1635415020000|2021-10-28 09:57:00|6099.84|6099.84|6102.43|6102.43|6102.43|6102.43|6099.84|6099.84|0
1635415030000|2021-10-28 09:57:10|6102.72|6102.72|6103.46|6103.46|6103.46|6103.46|6102.72|6102.72|0
1635415040000|2021-10-28 09:57:20|6104.33|6104.33|6104.62|6104.62|6104.62|6104.62|6104.33|6104.33|0
1635415050000|2021-10-28 09:57:30|6104.63|6104.63|6106|6106|6106|6106|6104.63|6104.63|0
1635415060000|2021-10-28 09:57:40|6105.14|6105.14|6104.9|6104.9|6105.14|6105.14|6104.66|6104.66|0
1635415070000|2021-10-28 09:57:50|6104.32|6104.32|6103.79|6103.79|6104.32|6104.32|6103.79|6103.79|0
1635415080000|2021-10-28 09:58:00|6103.55|6103.55|6100.47|6100.47|6103.55|6103.55|6100.47|6100.47|0
1635415090000|2021-10-28 09:58:10|6100.23|6100.23|6098.66|6098.66|6100.23|6100.23|6098.63|6098.63|0
1635415100000|2021-10-28 09:58:20|6098.9|6098.9|6098.56|6098.56|6098.9|6098.9|6098.08|6098.08|0
1635415110000|2021-10-28 09:58:30|6099.51|6099.51|6098.56|6098.56|6099.51|6099.51|6098.56|6098.56|0
1635415120000|2021-10-28 09:58:40|6098.32|6098.32|6094.79|6094.79|6098.32|6098.32|6094.55|6094.55|0
1635415130000|2021-10-28 09:58:50|6094.75|6094.75|6095.01|6095.01|6095.01|6095.01|6094.53|6094.53|0
1635415140000|2021-10-28 09:59:00|6094.96|6094.96|6093.63|6093.63|6095.67|6095.67|6093.63|6093.63|0
1635415150000|2021-10-28 09:59:10|6093.16|6093.16|6092.29|6092.29|6093.16|6093.16|6092.29|6092.29|0
1635415160000|2021-10-28 09:59:20|6092|6092|6091.71|6091.71|6092|6092|6091.71|6091.71|0
1635415170000|2021-10-28 09:59:30|6092.14|6092.14|6091.93|6091.93|6092.14|6092.14|6091.5|6091.5|0
1635415180000|2021-10-28 09:59:40|6089.65|6089.65|6088.84|6088.84|6090.13|6090.13|6088.84|6088.84|0
1635415190000|2021-10-28 09:59:50|6089.07|6089.07|6089.1|6089.1|6089.1|6089.1|6089.06|6089.06|0
1635415200000|2021-10-28 10:00:00|6088.53|6088.53|6088.01|6088.01|6088.53|6088.53|6088.01|6088.01|0
1635415210000|2021-10-28 10:00:10|6088.44|6088.44|6088.68|6088.68|6088.68|6088.68|6088.44|6088.44|0
1635415220000|2021-10-28 10:00:20|6088.97|6088.97|6088.68|6088.68|6088.97|6088.97|6088.68|6088.68|0
1635415230000|2021-10-28 10:00:30|6088.25|6088.25|6088.2|6088.2|6088.78|6088.78|6088.2|6088.2|0
1635415240000|2021-10-28 10:00:40|6088.41|6088.41|6087.84|6087.84|6088.41|6088.41|6087.84|6087.84|0
1635415250000|2021-10-28 10:00:50|6086.28|6086.28|6085.94|6085.94|6086.52|6086.52|6085.94|6085.94|0
1635415260000|2021-10-28 10:01:00|6085.65|6085.65|6085.34|6085.34|6085.94|6085.94|6085.15|6085.15|0
1635415270000|2021-10-28 10:01:10|6085.12|6085.12|6084.07|6084.07|6085.41|6085.41|6084.07|6084.07|0
1635415280000|2021-10-28 10:01:20|6084.65|6084.65|6085.11|6085.11|6085.11|6085.11|6084.63|6084.63|0
1635415310000|2021-10-28 10:01:50|6084.36|6084.36|6083.79|6083.79|6084.36|6084.36|6083.79|6083.79|0
1635415320000|2021-10-28 10:02:00|6083.5|6083.5|6082.05|6082.05|6083.5|6083.5|6081.89|6081.89|0
1635415340000|2021-10-28 10:02:20|6082.29|6082.29|6083.36|6083.36|6083.94|6083.94|6082.29|6082.29|0
1635415350000|2021-10-28 10:02:30|6083.65|6083.65|6082.34|6082.34|6083.94|6083.94|6082.34|6082.34|0
1635415360000|2021-10-28 10:02:40|6082.36|6082.36|6083.21|6083.21|6083.21|6083.21|6082.36|6082.36|0
1635415370000|2021-10-28 10:02:50|6083.79|6083.79|6082.92|6082.92|6083.79|6083.79|6082.92|6082.92|0
1635415380000|2021-10-28 10:03:00|6082.68|6082.68|6082.2|6082.2|6082.92|6082.92|6081.77|6081.77|0
1635415390000|2021-10-28 10:03:10|6081.98|6081.98|6082.44|6082.44|6082.73|6082.73|6080.57|6080.57|0
1635415400000|2021-10-28 10:03:20|6081.86|6081.86|6085.48|6085.48|6085.48|6085.48|6081.86|6081.86|0
1635415410000|2021-10-28 10:03:30|6086.06|6086.06|6087.5|6087.5|6087.79|6087.79|6085.77|6085.77|0
1635415420000|2021-10-28 10:03:40|6087.79|6087.79|6087.79|6087.79|6087.79|6087.79|6087.79|6087.79|0
1635415430000|2021-10-28 10:03:50|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1635415440000|2021-10-28 10:04:00|6087.79|6087.79|6088.08|6088.08|6088.08|6088.08|6087.79|6087.79|0
1635415460000|2021-10-28 10:04:20|6087.87|6087.87|6086.89|6086.89|6087.87|6087.87|6086.89|6086.89|0
1635415470000|2021-10-28 10:04:30|6086.67|6086.67|6086.46|6086.46|6086.67|6086.67|6086.46|6086.46|0
1635415480000|2021-10-28 10:04:40|6086.22|6086.22|6086.51|6086.51|6086.51|6086.51|6086.22|6086.22|0
1635415500000|2021-10-28 10:05:00|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|0
1635415510000|2021-10-28 10:05:10|6086.56|6086.56|6086.56|6086.56|6086.56|6086.56|6086.56|6086.56|0
1635415520000|2021-10-28 10:05:20|6086.79|6086.79|6087.08|6087.08|6087.08|6087.08|6086.79|6086.79|0
1635415540000|2021-10-28 10:05:40|6086.65|6086.65|6086.41|6086.41|6086.65|6086.65|6086.2|6086.2|0
1635415550000|2021-10-28 10:05:50|6085.62|6085.62|6085.04|6085.04|6085.62|6085.62|6083.89|6083.89|0
1635415560000|2021-10-28 10:06:00|6084.81|6084.81|6084.35|6084.35|6084.81|6084.81|6084.35|6084.35|0
1635415570000|2021-10-28 10:06:10|6085.96|6085.96|6087.35|6087.35|6087.64|6087.64|6085.96|6085.96|0
1635415580000|2021-10-28 10:06:20|6087.59|6087.59|6087.34|6087.34|6087.63|6087.63|6087.34|6087.34|0
1635415590000|2021-10-28 10:06:30|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.39|6087.39|0
1635415600000|2021-10-28 10:06:40|6087.87|6087.87|6088.25|6088.25|6088.25|6088.25|6086.29|6086.29|0
1635415610000|2021-10-28 10:06:50|6088.47|6088.47|6089.37|6089.37|6089.37|6089.37|6088.47|6088.47|0
1635415620000|2021-10-28 10:07:00|6089.61|6089.61|6090.54|6090.54|6090.54|6090.54|6089.61|6089.61|0
1635415630000|2021-10-28 10:07:10|6089.62|6089.62|6090.83|6090.83|6090.83|6090.83|6089.56|6089.56|0
1635415650000|2021-10-28 10:07:30|6091.07|6091.07|6090.55|6090.55|6091.07|6091.07|6090.55|6090.55|0
1635415660000|2021-10-28 10:07:40|6089.64|6089.64|6087.43|6087.43|6089.64|6089.64|6087.43|6087.43|0
1635415670000|2021-10-28 10:07:50|6088.38|6088.38|6087.24|6087.24|6088.67|6088.67|6087.24|6087.24|0
1635415680000|2021-10-28 10:08:00|6087.17|6087.17|6086.57|6086.57|6087.17|6087.17|6085.86|6085.86|0
1635415690000|2021-10-28 10:08:10|6085.99|6085.99|6086.5|6086.5|6086.5|6086.5|6085.99|6085.99|0
1635415700000|2021-10-28 10:08:20|6086.79|6086.79|6088.22|6088.22|6088.27|6088.27|6086.79|6086.79|0
1635415710000|2021-10-28 10:08:30|6086.26|6086.26|6086.26|6086.26|6086.26|6086.26|6086.26|6086.26|0
1635415720000|2021-10-28 10:08:40|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|0
1635415730000|2021-10-28 10:08:50|6085.97|6085.97|6084.38|6084.38|6085.97|6085.97|6084.38|6084.38|0
1635415740000|2021-10-28 10:09:00|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1635415750000|2021-10-28 10:09:10|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|0
1635415760000|2021-10-28 10:09:20|6085.48|6085.48|6085.91|6085.91|6085.91|6085.91|6085.48|6085.48|0
1635415770000|2021-10-28 10:09:30|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|0
1635415780000|2021-10-28 10:09:40|6086.53|6086.53|6086.96|6086.96|6086.96|6086.96|6086.53|6086.53|0
1635415790000|2021-10-28 10:09:50|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1635415800000|2021-10-28 10:10:00|6086.96|6086.96|6086.96|6086.96|6086.96|6086.96|6086.96|6086.96|0
1635415810000|2021-10-28 10:10:10|6087.19|6087.19|6088.27|6088.27|6088.27|6088.27|6087.19|6087.19|0
1635415820000|2021-10-28 10:10:20|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1635415830000|2021-10-28 10:10:30|6087.79|6087.79|6087.15|6087.15|6087.79|6087.79|6087.15|6087.15|0
1635415840000|2021-10-28 10:10:40|6086.43|6086.43|6086.91|6086.91|6086.91|6086.91|6086.43|6086.43|0
1635415850000|2021-10-28 10:10:50|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1635415860000|2021-10-28 10:11:00|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|0
1635415870000|2021-10-28 10:11:10|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|0
1635415880000|2021-10-28 10:11:20|6088.28|6088.28|6088.49|6088.49|6088.49|6088.49|6088.28|6088.28|0
1635415890000|2021-10-28 10:11:30|6090.36|6090.36|6091.04|6091.04|6091.04|6091.04|6090.07|6090.07|0
1635415900000|2021-10-28 10:11:40|6090.75|6090.75|6092.15|6092.15|6092.44|6092.44|6090.75|6090.75|0
1635415910000|2021-10-28 10:11:50|6091.57|6091.57|6091.18|6091.18|6091.57|6091.57|6091.14|6091.14|0
1635415920000|2021-10-28 10:12:00|6090.2|6090.2|6090.41|6090.41|6090.41|6090.41|6090.12|6090.12|0
1635415940000|2021-10-28 10:12:20|6090.38|6090.38|6090.59|6090.59|6090.59|6090.59|6090.38|6090.38|0
1635415950000|2021-10-28 10:12:30|6091.31|6091.31|6092.19|6092.19|6092.19|6092.19|6091.31|6091.31|0
1635415980000|2021-10-28 10:13:00|6093.3|6093.3|6093.01|6093.01|6093.3|6093.3|6093.01|6093.01|0
1635415990000|2021-10-28 10:13:10|6093.25|6093.25|6093.56|6093.56|6093.56|6093.56|6093.25|6093.25|0
1635416000000|2021-10-28 10:13:20|6094.04|6094.04|6094.04|6094.04|6094.04|6094.04|6094.04|6094.04|0
1635416010000|2021-10-28 10:13:30|6094.33|6094.33|6095.26|6095.26|6095.26|6095.26|6094.33|6094.33|0
1635416020000|2021-10-28 10:13:40|6095.98|6095.98|6096.45|6096.45|6096.45|6096.45|6095.98|6095.98|0
1635416030000|2021-10-28 10:13:50|6096.93|6096.93|6097.51|6097.51|6097.51|6097.51|6096.93|6096.93|0
1635416040000|2021-10-28 10:14:00|6097.8|6097.8|6098.27|6098.27|6098.27|6098.27|6097.8|6097.8|0
1635416050000|2021-10-28 10:14:10|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|0
1635416060000|2021-10-28 10:14:20|6099.72|6099.72|6101.73|6101.73|6101.73|6101.73|6099.72|6099.72|0
1635416070000|2021-10-28 10:14:30|6101.74|6101.74|6101.78|6101.78|6101.78|6101.78|6101.74|6101.74|0
1635416080000|2021-10-28 10:14:40|6102|6102|6102.21|6102.21|6102.21|6102.21|6102|6102|0
1635416090000|2021-10-28 10:14:50|6102.5|6102.5|6101.93|6101.93|6102.5|6102.5|6101.93|6101.93|0
1635416100000|2021-10-28 10:15:00|6102.79|6102.79|6102.38|6102.38|6103.01|6103.01|6102.14|6102.14|0
1635416110000|2021-10-28 10:15:10|6102.62|6102.62|6103.63|6103.63|6103.63|6103.63|6102.62|6102.62|0
1635416120000|2021-10-28 10:15:20|6103.39|6103.39|6103.86|6103.86|6103.86|6103.86|6103.39|6103.39|0
1635416130000|2021-10-28 10:15:30|6104.1|6104.1|6108.81|6108.81|6108.81|6108.81|6104.1|6104.1|0
1635416140000|2021-10-28 10:15:40|6108.57|6108.57|6109.26|6109.26|6109.26|6109.26|6108.57|6108.57|0
1635416150000|2021-10-28 10:15:50|6109.04|6109.04|6110.88|6110.88|6110.88|6110.88|6108.7|6108.7|0
1635416160000|2021-10-28 10:16:00|6109.87|6109.87|6109.4|6109.4|6109.87|6109.87|6109.4|6109.4|0
1635416170000|2021-10-28 10:16:10|6108.49|6108.49|6108.49|6108.49|6108.49|6108.49|6108.2|6108.2|0
1635416180000|2021-10-28 10:16:20|6107.77|6107.77|6107.77|6107.77|6107.77|6107.77|6107.77|6107.77|0
1635416190000|2021-10-28 10:16:30|6106.65|6106.65|6105.41|6105.41|6106.65|6106.65|6105.41|6105.41|0
1635416200000|2021-10-28 10:16:40|6104.83|6104.83|6106.94|6106.94|6106.94|6106.94|6104.83|6104.83|0
1635416210000|2021-10-28 10:16:50|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|0
1635416220000|2021-10-28 10:17:00|6107.44|6107.44|6106.19|6106.19|6107.44|6107.44|6106.19|6106.19|0
1635416230000|2021-10-28 10:17:10|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1635416250000|2021-10-28 10:17:30|6105.67|6105.67|6105.38|6105.38|6105.67|6105.67|6105.38|6105.38|0
1635416260000|2021-10-28 10:17:40|6105.86|6105.86|6106.54|6106.54|6106.54|6106.54|6105.86|6105.86|0
1635416270000|2021-10-28 10:17:50|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|0
1635416280000|2021-10-28 10:18:00|6107.33|6107.33|6107.57|6107.57|6107.57|6107.57|6107.33|6107.33|0
1635416290000|2021-10-28 10:18:10|6107.81|6107.81|6107.81|6107.81|6107.81|6107.81|6107.81|6107.81|0
1635416310000|2021-10-28 10:18:30|6107.78|6107.78|6107.85|6107.85|6107.85|6107.85|6107.78|6107.78|0
1635416320000|2021-10-28 10:18:40|6107.82|6107.82|6107.82|6107.82|6107.82|6107.82|6107.82|6107.82|0
1635416330000|2021-10-28 10:18:50|6106.95|6106.95|6105.76|6105.76|6107.24|6107.24|6105.47|6105.47|0
1635416340000|2021-10-28 10:19:00|6106.04|6106.04|6107.78|6107.78|6107.78|6107.78|6106.04|6106.04|0
1635416350000|2021-10-28 10:19:10|6108.22|6108.22|6109.27|6109.27|6109.27|6109.27|6108.22|6108.22|0
1635416360000|2021-10-28 10:19:20|6109.51|6109.51|6109.72|6109.72|6109.72|6109.72|6109.51|6109.51|0
1635416370000|2021-10-28 10:19:30|6109.74|6109.74|6110.66|6110.66|6110.66|6110.66|6109.71|6109.71|0
1635416390000|2021-10-28 10:19:50|6111.09|6111.09|6111.76|6111.76|6111.76|6111.76|6111.09|6111.09|0
1635416400000|2021-10-28 10:20:00|6112.19|6112.19|6109.66|6109.66|6112.43|6112.43|6109.66|6109.66|0
1635416410000|2021-10-28 10:20:10|6109.9|6109.9|6110.72|6110.72|6110.72|6110.72|6109.42|6109.42|0
1635416430000|2021-10-28 10:20:30|6109.56|6109.56|6108.88|6108.88|6109.56|6109.56|6108.88|6108.88|0
1635416440000|2021-10-28 10:20:40|6108.59|6108.59|6108.59|6108.59|6108.59|6108.59|6108.59|6108.59|0
1635416450000|2021-10-28 10:20:50|6109.17|6109.17|6109.73|6109.73|6109.73|6109.73|6109.17|6109.17|0
1635416460000|2021-10-28 10:21:00|6110.02|6110.02|6111.25|6111.25|6111.3|6111.3|6109.05|6109.05|0
1635416470000|2021-10-28 10:21:10|6111.97|6111.97|6111.47|6111.47|6111.97|6111.97|6111.47|6111.47|0
1635416480000|2021-10-28 10:21:20|6111.9|6111.9|6109.91|6109.91|6111.9|6111.9|6109.67|6109.67|0
1635416490000|2021-10-28 10:21:30|6110.2|6110.2|6109.91|6109.91|6110.2|6110.2|6109.91|6109.91|0
1635416500000|2021-10-28 10:21:40|6110.49|6110.49|6110.41|6110.41|6110.49|6110.49|6110.2|6110.2|0
1635416510000|2021-10-28 10:21:50|6110.63|6110.63|6110.59|6110.59|6110.63|6110.63|6110.59|6110.59|0
1635416520000|2021-10-28 10:22:00|6113.49|6113.49|6112.86|6112.86|6114.44|6114.44|6112.57|6112.57|0
1635416530000|2021-10-28 10:22:10|6113.08|6113.08|6112.17|6112.17|6113.08|6113.08|6112.17|6112.17|0
1635416540000|2021-10-28 10:22:20|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|0
1635416550000|2021-10-28 10:22:30|6112.17|6112.17|6109.76|6109.76|6112.17|6112.17|6109.76|6109.76|0
1635416560000|2021-10-28 10:22:40|6110.23|6110.23|6113.15|6113.15|6113.15|6113.15|6110.23|6110.23|0
1635416570000|2021-10-28 10:22:50|6114.1|6114.1|6114.58|6114.58|6114.58|6114.58|6114.1|6114.1|0
1635416580000|2021-10-28 10:23:00|6114.1|6114.1|6114.97|6114.97|6114.97|6114.97|6114.1|6114.1|0
1635416620000|2021-10-28 10:23:40|6113.86|6113.86|6113.61|6113.61|6113.93|6113.93|6113.61|6113.61|0
1635416630000|2021-10-28 10:23:50|6115.1|6115.1|6115.39|6115.39|6115.39|6115.39|6115.1|6115.1|0
1635416640000|2021-10-28 10:24:00|6115.1|6115.1|6115.39|6115.39|6115.39|6115.39|6115.1|6115.1|0
1635416660000|2021-10-28 10:24:20|6115.96|6115.96|6117.3|6117.3|6117.3|6117.3|6115.96|6115.96|0
1635416670000|2021-10-28 10:24:30|6116.77|6116.77|6114.85|6114.85|6116.77|6116.77|6114.85|6114.85|0
1635416680000|2021-10-28 10:24:40|6114.56|6114.56|6116.64|6116.64|6116.64|6116.64|6114.56|6114.56|0
1635416690000|2021-10-28 10:24:50|6116.88|6116.88|6116.88|6116.88|6116.88|6116.88|6116.88|6116.88|0
1635416700000|2021-10-28 10:25:00|6116.41|6116.41|6117.96|6117.96|6117.96|6117.96|6116.41|6116.41|0
1635416710000|2021-10-28 10:25:10|6119.59|6119.59|6120.65|6120.65|6120.65|6120.65|6119.59|6119.59|0
1635416720000|2021-10-28 10:25:20|6120.94|6120.94|6123.69|6123.69|6123.69|6123.69|6120.94|6120.94|0
1635416730000|2021-10-28 10:25:30|6123.74|6123.74|6123.76|6123.76|6123.76|6123.76|6123.74|6123.74|0
1635416740000|2021-10-28 10:25:40|6123.78|6123.78|6124.31|6124.31|6124.31|6124.31|6123.71|6123.71|0
1635416750000|2021-10-28 10:25:50|6124.34|6124.34|6124.32|6124.32|6124.34|6124.34|6124.32|6124.32|0
1635416760000|2021-10-28 10:26:00|6124.75|6124.75|6124.77|6124.77|6124.77|6124.77|6124.75|6124.75|0
1635416770000|2021-10-28 10:26:10|6125.06|6125.06|6125.63|6125.63|6125.63|6125.63|6125.06|6125.06|0
1635416780000|2021-10-28 10:26:20|6125.87|6125.87|6123.6|6123.6|6125.87|6125.87|6123.6|6123.6|0
1635416790000|2021-10-28 10:26:30|6123.59|6123.59|6123.99|6123.99|6123.99|6123.99|6121.06|6121.06|0
1635416800000|2021-10-28 10:26:40|6124.86|6124.86|6124.28|6124.28|6124.86|6124.86|6124.28|6124.28|0
1635416810000|2021-10-28 10:26:50|6124.52|6124.52|6124.52|6124.52|6124.76|6124.76|6124.28|6124.28|0
1635416820000|2021-10-28 10:27:00|6125.38|6125.38|6126.1|6126.1|6126.34|6126.34|6125.38|6125.38|0
1635416830000|2021-10-28 10:27:10|6125.86|6125.86|6128.74|6128.74|6128.74|6128.74|6125.38|6125.38|0
1635416840000|2021-10-28 10:27:20|6129.03|6129.03|6129.03|6129.03|6129.03|6129.03|6129.03|6129.03|0
1635416850000|2021-10-28 10:27:30|6129.26|6129.26|6129.03|6129.03|6129.26|6129.26|6129.03|6129.03|0
1635416860000|2021-10-28 10:27:40|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|6129.91|0
1635416870000|2021-10-28 10:27:50|6129.33|6129.33|6128.32|6128.32|6129.33|6129.33|6128.32|6128.32|0
1635416880000|2021-10-28 10:28:00|6128.09|6128.09|6128.38|6128.38|6128.38|6128.38|6127.8|6127.8|0
1635416900000|2021-10-28 10:28:20|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.68|6127.68|0
1635416910000|2021-10-28 10:28:30|6128.16|6128.16|6128.45|6128.45|6128.45|6128.45|6128.16|6128.16|0
1635416920000|2021-10-28 10:28:40|6128.74|6128.74|6128.45|6128.45|6128.74|6128.74|6128.45|6128.45|0
1635416930000|2021-10-28 10:28:50|6128.74|6128.74|6129.5|6129.5|6129.5|6129.5|6128.16|6128.16|0
1635416940000|2021-10-28 10:29:00|6129.52|6129.52|6128.91|6128.91|6130.24|6130.24|6128.91|6128.91|0
1635416950000|2021-10-28 10:29:10|6129.15|6129.15|6129.66|6129.66|6129.66|6129.66|6129.15|6129.15|0
1635416960000|2021-10-28 10:29:20|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1635416970000|2021-10-28 10:29:30|6129.99|6129.99|6129.99|6129.99|6129.99|6129.99|6129.99|6129.99|0
1635416990000|2021-10-28 10:29:50|6130.04|6130.04|6133.7|6133.7|6133.7|6133.7|6130.04|6130.04|0
1635417000000|2021-10-28 10:30:00|6133.01|6133.01|6133.01|6133.01|6133.01|6133.01|6132.43|6132.43|0
1635417010000|2021-10-28 10:30:10|6131.82|6131.82|6131.26|6131.26|6131.84|6131.84|6131.26|6131.26|0
1635417020000|2021-10-28 10:30:20|6131.84|6131.84|6131.84|6131.84|6131.84|6131.84|6131.84|6131.84|0
1635417030000|2021-10-28 10:30:30|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|0
1635417040000|2021-10-28 10:30:40|6131.55|6131.55|6129.35|6129.35|6131.55|6131.55|6129.35|6129.35|0
1635417050000|2021-10-28 10:30:50|6129.06|6129.06|6129.35|6129.35|6129.35|6129.35|6129.06|6129.06|0
1635417060000|2021-10-28 10:31:00|6129.11|6129.11|6129.11|6129.11|6129.11|6129.11|6129.11|6129.11|0
1635417070000|2021-10-28 10:31:10|6128.65|6128.65|6125.9|6125.9|6128.65|6128.65|6125.9|6125.9|0
1635417080000|2021-10-28 10:31:20|6124.95|6124.95|6122.12|6122.12|6125.42|6125.42|6120.93|6120.93|0
1635417100000|2021-10-28 10:31:40|6122.6|6122.6|6122.36|6122.36|6122.6|6122.6|6122.36|6122.36|0
1635417110000|2021-10-28 10:31:50|6122.94|6122.94|6122.94|6122.94|6122.94|6122.94|6122.94|6122.94|0
1635417120000|2021-10-28 10:32:00|6123.51|6123.51|6123.99|6123.99|6123.99|6123.99|6123.51|6123.51|0
1635417130000|2021-10-28 10:32:10|6124.85|6124.85|6125.36|6125.36|6125.36|6125.36|6124.85|6124.85|0
1635417140000|2021-10-28 10:32:20|6126.13|6126.13|6126.27|6126.27|6126.66|6126.66|6125.79|6125.79|0
1635417160000|2021-10-28 10:32:40|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|0
1635417170000|2021-10-28 10:32:50|6127.71|6127.71|6127.71|6127.71|6127.71|6127.71|6127.71|6127.71|0
1635417180000|2021-10-28 10:33:00|6127.66|6127.66|6127.37|6127.37|6127.66|6127.66|6127.37|6127.37|0
1635417190000|2021-10-28 10:33:10|6127.13|6127.13|6127.52|6127.52|6127.99|6127.99|6127.13|6127.13|0
1635417200000|2021-10-28 10:33:20|6127.5|6127.5|6127.5|6127.5|6127.5|6127.5|6127.5|6127.5|0
1635417210000|2021-10-28 10:33:30|6126.4|6126.4|6126.39|6126.39|6126.4|6126.4|6126.39|6126.39|0
1635417220000|2021-10-28 10:33:40|6127.94|6127.94|6127.72|6127.72|6127.94|6127.94|6127.72|6127.72|0
1635417240000|2021-10-28 10:34:00|6127.48|6127.48|6124.16|6124.16|6127.48|6127.48|6123.68|6123.68|0
1635417250000|2021-10-28 10:34:10|6123.92|6123.92|6123.92|6123.92|6123.92|6123.92|6123.92|6123.92|0
1635417260000|2021-10-28 10:34:20|6123.68|6123.68|6124.21|6124.21|6124.21|6124.21|6123.68|6123.68|0
1635417270000|2021-10-28 10:34:30|6123.97|6123.97|6124.21|6124.21|6124.21|6124.21|6123.73|6123.73|0
1635417280000|2021-10-28 10:34:40|6124.45|6124.45|6124.21|6124.21|6124.45|6124.45|6124.21|6124.21|0
1635417290000|2021-10-28 10:34:50|6123.92|6123.92|6124.4|6124.4|6124.4|6124.4|6123.92|6123.92|0
1635417300000|2021-10-28 10:35:00|6124.97|6124.97|6125.6|6125.6|6125.6|6125.6|6124.74|6124.74|0
1635417310000|2021-10-28 10:35:10|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.07|6125.07|0
1635417320000|2021-10-28 10:35:20|6125.09|6125.09|6125.09|6125.09|6125.09|6125.09|6125.09|6125.09|0
1635417330000|2021-10-28 10:35:30|6124.26|6124.26|6124.21|6124.21|6124.26|6124.26|6123.5|6123.5|0
1635417340000|2021-10-28 10:35:40|6124.91|6124.91|6124.91|6124.91|6124.91|6124.91|6124.91|6124.91|0
1635417350000|2021-10-28 10:35:50|6125.48|6125.48|6125.72|6125.72|6125.72|6125.72|6125.48|6125.48|0
1635417360000|2021-10-28 10:36:00|6125.14|6125.14|6125.99|6125.99|6125.99|6125.99|6125.09|6125.09|0
1635417370000|2021-10-28 10:36:10|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|0
1635417390000|2021-10-28 10:36:30|6127.14|6127.14|6125.4|6125.4|6127.14|6127.14|6125.4|6125.4|0
1635417400000|2021-10-28 10:36:40|6125.37|6125.37|6127.19|6127.19|6127.19|6127.19|6125.37|6125.37|0
1635417410000|2021-10-28 10:36:50|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|0
1635417430000|2021-10-28 10:37:10|6126.71|6126.71|6126.95|6126.95|6126.95|6126.95|6126.71|6126.71|0
1635417440000|2021-10-28 10:37:20|6127.17|6127.17|6127.4|6127.4|6127.4|6127.4|6127.17|6127.17|0
1635417450000|2021-10-28 10:37:30|6127.83|6127.83|6128.12|6128.12|6128.12|6128.12|6127.83|6127.83|0
1635417460000|2021-10-28 10:37:40|6126.69|6126.69|6126.45|6126.45|6127.17|6127.17|6126.45|6126.45|0
1635417470000|2021-10-28 10:37:50|6125.57|6125.57|6124.8|6124.8|6125.57|6125.57|6123.82|6123.82|0
1635417480000|2021-10-28 10:38:00|6125.28|6125.28|6125.01|6125.01|6125.28|6125.28|6125.01|6125.01|0
1635417500000|2021-10-28 10:38:20|6124.99|6124.99|6125.57|6125.57|6125.57|6125.57|6124.99|6124.99|0
1635417520000|2021-10-28 10:38:40|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|0
1635417530000|2021-10-28 10:38:50|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|0
1635417540000|2021-10-28 10:39:00|6125.55|6125.55|6125.55|6125.55|6125.55|6125.55|6125.31|6125.31|0
1635417560000|2021-10-28 10:39:20|6125.84|6125.84|6125.82|6125.82|6125.84|6125.84|6125.82|6125.82|0
1635417570000|2021-10-28 10:39:30|6124.91|6124.91|6125.92|6125.92|6125.92|6125.92|6124.67|6124.67|0
1635417580000|2021-10-28 10:39:40|6125.71|6125.71|6126.37|6126.37|6126.37|6126.37|6125.71|6125.71|0
1635417600000|2021-10-28 10:40:00|6126.16|6126.16|6124.72|6124.72|6126.16|6126.16|6124.72|6124.72|0
1635417610000|2021-10-28 10:40:10|6124.25|6124.25|6124.41|6124.41|6124.72|6124.72|6124.25|6124.25|0
1635417620000|2021-10-28 10:40:20|6124.89|6124.89|6125.61|6125.61|6125.61|6125.61|6124.89|6124.89|0
1635417650000|2021-10-28 10:40:50|6125.39|6125.39|6124.34|6124.34|6125.39|6125.39|6124.12|6124.12|0
1635417660000|2021-10-28 10:41:00|6124.32|6124.32|6125.75|6125.75|6125.75|6125.75|6124.32|6124.32|0
1635417710000|2021-10-28 10:41:50|6126.04|6126.04|6125.61|6125.61|6126.04|6126.04|6125.61|6125.61|0
1635417720000|2021-10-28 10:42:00|6125.9|6125.9|6126.62|6126.62|6126.62|6126.62|6125.9|6125.9|0
1635417730000|2021-10-28 10:42:10|6126.9|6126.9|6129.2|6129.2|6129.2|6129.2|6126.9|6126.9|0
1635417750000|2021-10-28 10:42:30|6129.44|6129.44|6127.94|6127.94|6129.44|6129.44|6127.94|6127.94|0
1635417760000|2021-10-28 10:42:40|6127.51|6127.51|6127.73|6127.73|6127.73|6127.73|6127.51|6127.51|0
1635417770000|2021-10-28 10:42:50|6127.7|6127.7|6127.67|6127.67|6127.7|6127.7|6127.67|6127.67|0
1635417780000|2021-10-28 10:43:00|6127.96|6127.96|6127.96|6127.96|6127.96|6127.96|6127.96|6127.96|0
1635417790000|2021-10-28 10:43:10|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|0
1635417810000|2021-10-28 10:43:30|6128.41|6128.41|6127.06|6127.06|6128.41|6128.41|6125.16|6125.16|0
1635417820000|2021-10-28 10:43:40|6126.34|6126.34|6124.95|6124.95|6126.34|6126.34|6124.66|6124.66|0
1635417830000|2021-10-28 10:43:50|6125.16|6125.16|6124.97|6124.97|6125.4|6125.4|6124.97|6124.97|0
1635417860000|2021-10-28 10:44:20|6124.49|6124.49|6124.78|6124.78|6124.78|6124.78|6124.49|6124.49|0
1635417870000|2021-10-28 10:44:30|6124.8|6124.8|6124.8|6124.8|6124.8|6124.8|6124.8|6124.8|0
1635417880000|2021-10-28 10:44:40|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|0
1635417890000|2021-10-28 10:44:50|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|0
1635417900000|2021-10-28 10:45:00|6125.06|6125.06|6127.2|6127.2|6127.2|6127.2|6125.06|6125.06|0
1635417910000|2021-10-28 10:45:10|6127.22|6127.22|6127.22|6127.22|6127.22|6127.22|6127.22|6127.22|0
1635417930000|2021-10-28 10:45:30|6127.27|6127.27|6127.27|6127.27|6127.27|6127.27|6127.27|6127.27|0
1635417980000|2021-10-28 10:46:20|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|0
1635417990000|2021-10-28 10:46:30|6127.57|6127.57|6128.79|6128.79|6128.79|6128.79|6127.57|6127.57|0
1635418010000|2021-10-28 10:46:50|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|0
1635418020000|2021-10-28 10:47:00|6128.34|6128.34|6128.38|6128.38|6128.38|6128.38|6128.34|6128.34|0
1635418030000|2021-10-28 10:47:10|6128.16|6128.16|6128.16|6128.16|6128.16|6128.16|6128.16|6128.16|0
1635418050000|2021-10-28 10:47:30|6127.45|6127.45|6125.94|6125.94|6127.45|6127.45|6125.94|6125.94|0
1635418060000|2021-10-28 10:47:40|6125.08|6125.08|6124.17|6124.17|6125.08|6125.08|6124.17|6124.17|0
1635418070000|2021-10-28 10:47:50|6123.96|6123.96|6123.96|6123.96|6123.96|6123.96|6123.96|6123.96|0
1635418080000|2021-10-28 10:48:00|6123.53|6123.53|6124.62|6124.62|6124.62|6124.62|6123.53|6123.53|0
1635418090000|2021-10-28 10:48:10|6124.7|6124.7|6127.15|6127.15|6127.15|6127.15|6124.7|6124.7|0
1635418110000|2021-10-28 10:48:30|6127.62|6127.62|6130.52|6130.52|6130.52|6130.52|6127.62|6127.62|0
1635418120000|2021-10-28 10:48:40|6130.28|6130.28|6129.7|6129.7|6130.28|6130.28|6129.7|6129.7|0
1635418130000|2021-10-28 10:48:50|6130.18|6130.18|6130.42|6130.42|6130.42|6130.42|6130.18|6130.18|0
1635418150000|2021-10-28 10:49:10|6131.06|6131.06|6131.93|6131.93|6131.93|6131.93|6131.06|6131.06|0
1635418160000|2021-10-28 10:49:20|6131.69|6131.69|6130.74|6130.74|6131.69|6131.69|6130.74|6130.74|0
1635418170000|2021-10-28 10:49:30|6130.09|6130.09|6128.61|6128.61|6130.09|6130.09|6128.61|6128.61|0
1635418180000|2021-10-28 10:49:40|6128.37|6128.37|6127.48|6127.48|6128.37|6128.37|6127.48|6127.48|0
1635418190000|2021-10-28 10:49:50|6127.01|6127.01|6126.58|6126.58|6127.01|6127.01|6126.58|6126.58|0
1635418200000|2021-10-28 10:50:00|6126|6126|6126.29|6126.29|6126.29|6126.29|6126|6126|0
1635418210000|2021-10-28 10:50:10|6126.58|6126.58|6126.29|6126.29|6126.58|6126.58|6126.29|6126.29|0
1635418220000|2021-10-28 10:50:20|6126.53|6126.53|6126.53|6126.53|6126.53|6126.53|6126.53|6126.53|0
1635418250000|2021-10-28 10:50:50|6126.82|6126.82|6126.34|6126.34|6126.82|6126.82|6126.34|6126.34|0
1635418260000|2021-10-28 10:51:00|6126.12|6126.12|6125.22|6125.22|6126.12|6126.12|6124.98|6124.98|0
1635418270000|2021-10-28 10:51:10|6125.14|6125.14|6125.43|6125.43|6125.43|6125.43|6125.14|6125.14|0
1635418280000|2021-10-28 10:51:20|6125.45|6125.45|6125.45|6125.45|6125.45|6125.45|6125.45|6125.45|0
1635418290000|2021-10-28 10:51:30|6125.16|6125.16|6125.13|6125.13|6125.16|6125.16|6125.13|6125.13|0
1635418310000|2021-10-28 10:51:50|6125.63|6125.63|6127.11|6127.11|6127.11|6127.11|6125.63|6125.63|0
1635418320000|2021-10-28 10:52:00|6126.68|6126.68|6126.68|6126.68|6126.68|6126.68|6126.68|6126.68|0
1635418340000|2021-10-28 10:52:20|6126.11|6126.11|6126.11|6126.11|6126.11|6126.11|6126.11|6126.11|0
1635418350000|2021-10-28 10:52:30|6125.39|6125.39|6125.39|6125.39|6125.39|6125.39|6125.39|6125.39|0
1635418360000|2021-10-28 10:52:40|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|0
1635418370000|2021-10-28 10:52:50|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|0
1635418380000|2021-10-28 10:53:00|6125.41|6125.41|6124.19|6124.19|6125.41|6125.41|6124.19|6124.19|0
1635418390000|2021-10-28 10:53:10|6123.53|6123.53|6122.92|6122.92|6123.53|6123.53|6122.92|6122.92|0
1635418400000|2021-10-28 10:53:20|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|0
1635418410000|2021-10-28 10:53:30|6122.4|6122.4|6122.4|6122.4|6122.4|6122.4|6122.4|6122.4|0
1635418420000|2021-10-28 10:53:40|6121.92|6121.92|6121.05|6121.05|6121.94|6121.94|6121.05|6121.05|0
1635418430000|2021-10-28 10:53:50|6121.04|6121.04|6116.44|6116.44|6121.04|6121.04|6116.15|6116.15|0
1635418440000|2021-10-28 10:54:00|6116.49|6116.49|6116.49|6116.49|6116.49|6116.49|6116.49|6116.49|0
1635418460000|2021-10-28 10:54:20|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|0
1635418470000|2021-10-28 10:54:30|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1635418480000|2021-10-28 10:54:40|6117.88|6117.88|6118.17|6118.17|6118.17|6118.17|6117.88|6117.88|0
1635418490000|2021-10-28 10:54:50|6118.46|6118.46|6119.02|6119.02|6119.04|6119.04|6118.46|6118.46|0
1635418500000|2021-10-28 10:55:00|6119.03|6119.03|6121.65|6121.65|6121.65|6121.65|6119.03|6119.03|0
1635418510000|2021-10-28 10:55:10|6121.41|6121.41|6119.81|6119.81|6121.41|6121.41|6119.81|6119.81|0
1635418530000|2021-10-28 10:55:30|6120.53|6120.53|6119.95|6119.95|6120.53|6120.53|6119.95|6119.95|0
1635418540000|2021-10-28 10:55:40|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|0
1635418550000|2021-10-28 10:55:50|6119.46|6119.46|6119.48|6119.48|6119.48|6119.48|6118.71|6118.71|0
1635418560000|2021-10-28 10:56:00|6119|6119|6119|6119|6119|6119|6119|6119|0
1635418570000|2021-10-28 10:56:10|6118.53|6118.53|6118.02|6118.02|6118.53|6118.53|6118.02|6118.02|0
1635418580000|2021-10-28 10:56:20|6117.81|6117.81|6116.94|6116.94|6117.81|6117.81|6116.92|6116.92|0
1635418600000|2021-10-28 10:56:40|6116.27|6116.27|6116.94|6116.94|6116.94|6116.94|6116.27|6116.27|0
1635418610000|2021-10-28 10:56:50|6117.18|6117.18|6116.7|6116.7|6117.18|6117.18|6116.7|6116.7|0
1635418630000|2021-10-28 10:57:10|6116.41|6116.41|6117.42|6117.42|6117.42|6117.42|6116.41|6116.41|0
1635418640000|2021-10-28 10:57:20|6116.99|6116.99|6116.29|6116.29|6116.99|6116.99|6116.06|6116.06|0
1635418650000|2021-10-28 10:57:30|6116|6116|6117.13|6117.13|6117.13|6117.13|6115.79|6115.79|0
1635418680000|2021-10-28 10:58:00|6116.89|6116.89|6116.89|6116.89|6117.13|6117.13|6116.89|6116.89|0
1635418690000|2021-10-28 10:58:10|6116.65|6116.65|6116.89|6116.89|6116.89|6116.89|6116.65|6116.65|0
1635418700000|2021-10-28 10:58:20|6117.13|6117.13|6116.55|6116.55|6117.13|6117.13|6116.55|6116.55|0
1635418710000|2021-10-28 10:58:30|6116.26|6116.26|6116.55|6116.55|6116.55|6116.55|6116.26|6116.26|0
1635418720000|2021-10-28 10:58:40|6117.05|6117.05|6116.82|6116.82|6117.05|6117.05|6116.82|6116.82|0
1635418730000|2021-10-28 10:58:50|6117.69|6117.69|6120.23|6120.23|6120.23|6120.23|6117.69|6117.69|0
1635418740000|2021-10-28 10:59:00|6120.8|6120.8|6119.99|6119.99|6120.8|6120.8|6119.99|6119.99|0
1635418750000|2021-10-28 10:59:10|6120.28|6120.28|6120.07|6120.07|6120.28|6120.28|6120.04|6120.04|0
1635418760000|2021-10-28 10:59:20|6119.85|6119.85|6119.66|6119.66|6119.85|6119.85|6119.66|6119.66|0
1635418780000|2021-10-28 10:59:40|6118.8|6118.8|6119.09|6119.09|6119.09|6119.09|6118.8|6118.8|0
1635418790000|2021-10-28 10:59:50|6118.13|6118.13|6117.27|6117.27|6118.13|6118.13|6117.03|6117.03|0
1635418800000|2021-10-28 11:00:00|6116.69|6116.69|6117.39|6117.39|6117.39|6117.39|6116.52|6116.52|0
1635418810000|2021-10-28 11:00:10|6117.86|6117.86|6117.57|6117.57|6117.86|6117.86|6117.57|6117.57|0
1635418820000|2021-10-28 11:00:20|6118.22|6118.22|6116.73|6116.73|6118.22|6118.22|6116.73|6116.73|0
1635418830000|2021-10-28 11:00:30|6116.16|6116.16|6116.21|6116.21|6116.21|6116.21|6115.92|6115.92|0
1635418840000|2021-10-28 11:00:40|6115.99|6115.99|6115.52|6115.52|6115.99|6115.99|6115.52|6115.52|0
1635418850000|2021-10-28 11:00:50|6115.73|6115.73|6115.97|6115.97|6115.97|6115.97|6115.73|6115.73|0
1635418860000|2021-10-28 11:01:00|6116.26|6116.26|6116.19|6116.19|6116.26|6116.26|6116.19|6116.19|0
1635418870000|2021-10-28 11:01:10|6115.95|6115.95|6115.95|6115.95|6115.95|6115.95|6115.95|6115.95|0
1635418880000|2021-10-28 11:01:20|6115.71|6115.71|6116.64|6116.64|6116.64|6116.64|6115.71|6115.71|0
1635418890000|2021-10-28 11:01:30|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|0
1635418900000|2021-10-28 11:01:40|6116.16|6116.16|6116.35|6116.35|6116.59|6116.59|6115.42|6115.42|0
1635418910000|2021-10-28 11:01:50|6116.78|6116.78|6117.47|6117.47|6117.47|6117.47|6116.78|6116.78|0
1635418920000|2021-10-28 11:02:00|6118.05|6118.05|6118.34|6118.34|6118.34|6118.34|6118.05|6118.05|0
1635418930000|2021-10-28 11:02:10|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1635418940000|2021-10-28 11:02:20|6116.9|6116.9|6117.76|6117.76|6117.76|6117.76|6116.9|6116.9|0
1635418950000|2021-10-28 11:02:30|6120.23|6120.23|6122.26|6122.26|6122.26|6122.26|6120.23|6120.23|0
1635418960000|2021-10-28 11:02:40|6122.69|6122.69|6121.69|6121.69|6122.69|6122.69|6121.69|6121.69|0
1635418970000|2021-10-28 11:02:50|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|0
1635418980000|2021-10-28 11:03:00|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|0
1635418990000|2021-10-28 11:03:10|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|0
1635419000000|2021-10-28 11:03:20|6122.03|6122.03|6122.03|6122.03|6122.03|6122.03|6122.03|6122.03|0
1635419010000|2021-10-28 11:03:30|6123.61|6123.61|6123.94|6123.94|6123.94|6123.94|6123.61|6123.61|0
1635419020000|2021-10-28 11:03:40|6123.07|6123.07|6123|6123|6123.07|6123.07|6122.28|6122.28|0
1635419030000|2021-10-28 11:03:50|6123.57|6123.57|6124.53|6124.53|6124.53|6124.53|6123.57|6123.57|0
1635419040000|2021-10-28 11:04:00|6125.1|6125.1|6124.73|6124.73|6125.68|6125.68|6124.73|6124.73|0
1635419050000|2021-10-28 11:04:10|6123.57|6123.57|6122.64|6122.64|6123.57|6123.57|6122.64|6122.64|0
1635419060000|2021-10-28 11:04:20|6123.22|6123.22|6124.44|6124.44|6124.44|6124.44|6123.22|6123.22|0
1635419070000|2021-10-28 11:04:30|6125.82|6125.82|6126.11|6126.11|6126.11|6126.11|6125.82|6125.82|0
1635419080000|2021-10-28 11:04:40|6126.35|6126.35|6126.64|6126.64|6126.64|6126.64|6126.35|6126.35|0
1635419100000|2021-10-28 11:05:00|6128.36|6128.36|6127.36|6127.36|6128.65|6128.65|6127.12|6127.12|0
1635419110000|2021-10-28 11:05:10|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|0
1635419120000|2021-10-28 11:05:20|6126.83|6126.83|6126.83|6126.83|6126.83|6126.83|6126.83|6126.83|0
1635419150000|2021-10-28 11:05:50|6127.07|6127.07|6127.07|6127.07|6127.07|6127.07|6127.07|6127.07|0
1635419160000|2021-10-28 11:06:00|6126.78|6126.78|6126.57|6126.57|6126.78|6126.78|6126.57|6126.57|0
1635419170000|2021-10-28 11:06:10|6125.06|6125.06|6124.41|6124.41|6125.06|6125.06|6124.41|6124.41|0
1635419180000|2021-10-28 11:06:20|6123.89|6123.89|6124.23|6124.23|6124.23|6124.23|6123.65|6123.65|0
1635419190000|2021-10-28 11:06:30|6124.27|6124.27|6124.32|6124.32|6124.32|6124.32|6124.27|6124.27|0
1635419200000|2021-10-28 11:06:40|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1635419220000|2021-10-28 11:07:00|6123.98|6123.98|6125.23|6125.23|6125.23|6125.23|6123.98|6123.98|0
1635419230000|2021-10-28 11:07:10|6124.99|6124.99|6124.99|6124.99|6124.99|6124.99|6124.99|6124.99|0
1635419240000|2021-10-28 11:07:20|6125.06|6125.06|6125.04|6125.04|6125.06|6125.06|6125.04|6125.04|0
1635419250000|2021-10-28 11:07:30|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|0
1635419260000|2021-10-28 11:07:40|6124.74|6124.74|6122.99|6122.99|6124.74|6124.74|6122.99|6122.99|0
1635419270000|2021-10-28 11:07:50|6123.01|6123.01|6122.97|6122.97|6123.01|6123.01|6122.97|6122.97|0
1635419290000|2021-10-28 11:08:10|6123.21|6123.21|6123.88|6123.88|6124.12|6124.12|6123.21|6123.21|0
1635419300000|2021-10-28 11:08:20|6123.66|6123.66|6124.14|6124.14|6124.14|6124.14|6123.66|6123.66|0
1635419320000|2021-10-28 11:08:40|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|0
1635419330000|2021-10-28 11:08:50|6123.82|6123.82|6123.06|6123.06|6124.06|6124.06|6123.06|6123.06|0
1635419340000|2021-10-28 11:09:00|6122.77|6122.77|6122.86|6122.86|6122.86|6122.86|6122.77|6122.77|0
1635419350000|2021-10-28 11:09:10|6123.09|6123.09|6122.8|6122.8|6123.09|6123.09|6122.8|6122.8|0
1635419360000|2021-10-28 11:09:20|6123.38|6123.38|6124.65|6124.65|6124.65|6124.65|6123.38|6123.38|0
1635419370000|2021-10-28 11:09:30|6124.89|6124.89|6124.89|6124.89|6124.89|6124.89|6124.89|6124.89|0
1635419380000|2021-10-28 11:09:40|6124.67|6124.67|6124.67|6124.67|6124.67|6124.67|6124.67|6124.67|0
1635419390000|2021-10-28 11:09:50|6124.91|6124.91|6124.91|6124.91|6124.91|6124.91|6124.91|6124.91|0
1635419400000|2021-10-28 11:10:00|6124.62|6124.62|6124.68|6124.68|6124.68|6124.68|6124.1|6124.1|0
1635419410000|2021-10-28 11:10:10|6124.96|6124.96|6125.4|6125.4|6125.4|6125.4|6124.96|6124.96|0
1635419420000|2021-10-28 11:10:20|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|0
1635419430000|2021-10-28 11:10:30|6123.41|6123.41|6122.69|6122.69|6123.41|6123.41|6122.69|6122.69|0
1635419440000|2021-10-28 11:10:40|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|0
1635419460000|2021-10-28 11:11:00|6123.55|6123.55|6123.55|6123.55|6123.55|6123.55|6123.55|6123.55|0
1635419480000|2021-10-28 11:11:20|6123.32|6123.32|6123.96|6123.96|6123.96|6123.96|6123.32|6123.32|0
1635419490000|2021-10-28 11:11:30|6123.98|6123.98|6125.41|6125.41|6125.41|6125.41|6123.98|6123.98|0
1635419500000|2021-10-28 11:11:40|6125.63|6125.63|6125.92|6125.92|6125.92|6125.92|6125.63|6125.63|0
1635419520000|2021-10-28 11:12:00|6125.7|6125.7|6125.7|6125.7|6125.7|6125.7|6125.7|6125.7|0
1635419530000|2021-10-28 11:12:10|6125.27|6125.27|6125.18|6125.18|6125.47|6125.47|6124.6|6124.6|0
1635419540000|2021-10-28 11:12:20|6125.68|6125.68|6127.4|6127.4|6127.4|6127.4|6125.68|6125.68|0
1635419550000|2021-10-28 11:12:30|6127.45|6127.45|6128.28|6128.28|6128.78|6128.78|6127.45|6127.45|0
1635419580000|2021-10-28 11:13:00|6127.04|6127.04|6126.35|6126.35|6127.04|6127.04|6126.35|6126.35|0
1635419590000|2021-10-28 11:13:10|6126.58|6126.58|6126.82|6126.82|6126.82|6126.82|6126.58|6126.58|0
1635419600000|2021-10-28 11:13:20|6126.58|6126.58|6125.87|6125.87|6126.58|6126.58|6125.87|6125.87|0
1635419620000|2021-10-28 11:13:40|6126.11|6126.11|6126.67|6126.67|6126.92|6126.92|6126.11|6126.11|0
1635419630000|2021-10-28 11:13:50|6126.44|6126.44|6126.2|6126.2|6126.44|6126.44|6126.2|6126.2|0
1635419640000|2021-10-28 11:14:00|6125.91|6125.91|6125.98|6125.98|6125.98|6125.98|6125.69|6125.69|0
1635419650000|2021-10-28 11:14:10|6125.5|6125.5|6123.37|6123.37|6125.5|6125.5|6123.37|6123.37|0
1635419670000|2021-10-28 11:14:30|6122.94|6122.94|6120.77|6120.77|6122.94|6122.94|6120.77|6120.77|0
1635419680000|2021-10-28 11:14:40|6120.75|6120.75|6118.03|6118.03|6121.33|6121.33|6118.03|6118.03|0
1635419690000|2021-10-28 11:14:50|6118.51|6118.51|6116.29|6116.29|6118.51|6118.51|6116.29|6116.29|0
1635419700000|2021-10-28 11:15:00|6116.53|6116.53|6116.27|6116.27|6116.75|6116.75|6116.27|6116.27|0
1635419710000|2021-10-28 11:15:10|6116.51|6116.51|6114.63|6114.63|6116.51|6116.51|6114.63|6114.63|0
1635419720000|2021-10-28 11:15:20|6114.39|6114.39|6114.86|6114.86|6115.1|6115.1|6114.19|6114.19|0
1635419730000|2021-10-28 11:15:30|6115.1|6115.1|6115.05|6115.05|6115.1|6115.1|6115.05|6115.05|0
1635419750000|2021-10-28 11:15:50|6114.48|6114.48|6114.48|6114.48|6114.48|6114.48|6114.48|6114.48|0
1635419760000|2021-10-28 11:16:00|6114.05|6114.05|6114.05|6114.05|6114.05|6114.05|6114.05|6114.05|0
1635419770000|2021-10-28 11:16:10|6113.57|6113.57|6113.57|6113.57|6114.05|6114.05|6113.57|6113.57|0
1635419780000|2021-10-28 11:16:20|6113.09|6113.09|6113.12|6113.12|6113.12|6113.12|6112.88|6112.88|0
1635419790000|2021-10-28 11:16:30|6113.4|6113.4|6113.94|6113.94|6115.1|6115.1|6112.05|6112.05|0
1635419800000|2021-10-28 11:16:40|6114.41|6114.41|6114.19|6114.19|6114.66|6114.66|6113.7|6113.7|0
1635419810000|2021-10-28 11:16:50|6114.43|6114.43|6114.72|6114.72|6114.72|6114.72|6114.43|6114.43|0
1635419820000|2021-10-28 11:17:00|6114.48|6114.48|6115.82|6115.82|6115.82|6115.82|6114.24|6114.24|0
1635419830000|2021-10-28 11:17:10|6115.17|6115.17|6116.08|6116.08|6116.08|6116.08|6115.17|6115.17|0
1635419850000|2021-10-28 11:17:30|6115.84|6115.84|6118.46|6118.46|6118.46|6118.46|6115.84|6115.84|0
1635419860000|2021-10-28 11:17:40|6119.41|6119.41|6119.07|6119.07|6119.41|6119.41|6118.36|6118.36|0
1635419880000|2021-10-28 11:18:00|6119.36|6119.36|6119.6|6119.6|6119.84|6119.84|6119.36|6119.36|0
1635419890000|2021-10-28 11:18:10|6119.84|6119.84|6119.84|6119.84|6119.84|6119.84|6119.6|6119.6|0
1635419900000|2021-10-28 11:18:20|6119.6|6119.6|6118.69|6118.69|6119.6|6119.6|6118.69|6118.69|0
1635419920000|2021-10-28 11:18:40|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|0
1635419940000|2021-10-28 11:19:00|6118.02|6118.02|6118.49|6118.49|6118.49|6118.49|6118.02|6118.02|0
1635419950000|2021-10-28 11:19:10|6118.48|6118.48|6118.48|6118.48|6118.48|6118.48|6118.48|6118.48|0
1635419960000|2021-10-28 11:19:20|6118.71|6118.71|6118.48|6118.48|6118.95|6118.95|6118.48|6118.48|0
1635419970000|2021-10-28 11:19:30|6118.26|6118.26|6117.62|6117.62|6118.26|6118.26|6117.62|6117.62|0
1635419980000|2021-10-28 11:19:40|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|0
1635420000000|2021-10-28 11:20:00|6118.46|6118.46|6119.97|6119.97|6119.97|6119.97|6118.46|6118.46|0
1635420030000|2021-10-28 11:20:30|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|0
1635420040000|2021-10-28 11:20:40|6121.26|6121.26|6122.6|6122.6|6123.05|6123.05|6121.26|6121.26|0
1635420050000|2021-10-28 11:20:50|6122.83|6122.83|6122.83|6122.83|6122.83|6122.83|6122.83|6122.83|0
1635420060000|2021-10-28 11:21:00|6123.07|6123.07|6123.07|6123.07|6123.07|6123.07|6123.07|6123.07|0
1635420070000|2021-10-28 11:21:10|6123.96|6123.96|6123.03|6123.03|6123.96|6123.96|6123|6123|0
1635420100000|2021-10-28 11:21:40|6123.26|6123.26|6121.83|6121.83|6123.26|6123.26|6121.83|6121.83|0
1635420110000|2021-10-28 11:21:50|6122.12|6122.12|6122.12|6122.12|6122.12|6122.12|6122.12|6122.12|0
1635420130000|2021-10-28 11:22:10|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|0
1635420150000|2021-10-28 11:22:30|6122.38|6122.38|6121.47|6121.47|6122.38|6122.38|6121.23|6121.23|0
1635420160000|2021-10-28 11:22:40|6121.26|6121.26|6121.3|6121.3|6121.3|6121.3|6121.04|6121.04|0
1635420170000|2021-10-28 11:22:50|6123.14|6123.14|6123.86|6123.86|6123.86|6123.86|6123.14|6123.14|0
1635420190000|2021-10-28 11:23:10|6124.15|6124.15|6124.62|6124.62|6124.62|6124.62|6124.15|6124.15|0
1635420200000|2021-10-28 11:23:20|6125.01|6125.01|6124.58|6124.58|6125.01|6125.01|6124.58|6124.58|0
1635420210000|2021-10-28 11:23:30|6124.36|6124.36|6124.86|6124.86|6125.08|6125.08|6124.15|6124.15|0
1635420220000|2021-10-28 11:23:40|6124.63|6124.63|6124.39|6124.39|6124.63|6124.63|6124.39|6124.39|0
1635420240000|2021-10-28 11:24:00|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|0
1635420250000|2021-10-28 11:24:10|6124.01|6124.01|6123.43|6123.43|6124.01|6124.01|6123.43|6123.43|0
1635420270000|2021-10-28 11:24:30|6124.29|6124.29|6125.01|6125.01|6125.01|6125.01|6124.29|6124.29|0
1635420280000|2021-10-28 11:24:40|6124.29|6124.29|6124.77|6124.77|6124.77|6124.77|6124.29|6124.29|0
1635420300000|2021-10-28 11:25:00|6125.41|6125.41|6124.26|6124.26|6125.41|6125.41|6124.03|6124.03|0
1635420320000|2021-10-28 11:25:20|6124.55|6124.55|6122.78|6122.78|6124.55|6124.55|6122.78|6122.78|0
1635420350000|2021-10-28 11:25:50|6122.55|6122.55|6122.31|6122.31|6122.78|6122.78|6122.31|6122.31|0
1635420360000|2021-10-28 11:26:00|6121.73|6121.73|6121.75|6121.75|6121.75|6121.75|6121.73|6121.73|0
1635420380000|2021-10-28 11:26:20|6121.73|6121.73|6121.73|6121.73|6121.73|6121.73|6121.73|6121.73|0
1635420390000|2021-10-28 11:26:30|6121.01|6121.01|6120.78|6120.78|6121.01|6121.01|6120.78|6120.78|0
1635420400000|2021-10-28 11:26:40|6121.01|6121.01|6120.11|6120.11|6121.01|6121.01|6120.11|6120.11|0
1635420420000|2021-10-28 11:27:00|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|0
1635420430000|2021-10-28 11:27:10|6118.31|6118.31|6118.12|6118.12|6118.31|6118.31|6118.12|6118.12|0
1635420440000|2021-10-28 11:27:20|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|0
1635420460000|2021-10-28 11:27:40|6117.93|6117.93|6117.71|6117.71|6118.17|6118.17|6117.69|6117.69|0
1635420480000|2021-10-28 11:28:00|6115.97|6115.97|6113.55|6113.55|6115.97|6115.97|6113.55|6113.55|0
1635420490000|2021-10-28 11:28:10|6113.34|6113.34|6112.48|6112.48|6113.34|6113.34|6112.48|6112.48|0
1635420500000|2021-10-28 11:28:20|6112.71|6112.71|6112.18|6112.18|6112.71|6112.71|6112.18|6112.18|0
1635420510000|2021-10-28 11:28:30|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|0
1635420540000|2021-10-28 11:29:00|6112.66|6112.66|6111.27|6111.27|6112.66|6112.66|6111.27|6111.27|0
1635420550000|2021-10-28 11:29:10|6110.56|6110.56|6109.69|6109.69|6110.56|6110.56|6109.69|6109.69|0
1635420560000|2021-10-28 11:29:20|6109.65|6109.65|6109.62|6109.62|6109.65|6109.65|6109.62|6109.62|0
1635420570000|2021-10-28 11:29:30|6109.6|6109.6|6110.69|6110.69|6110.91|6110.91|6109.6|6109.6|0
1635420590000|2021-10-28 11:29:50|6110.98|6110.98|6112.55|6112.55|6112.55|6112.55|6110.98|6110.98|0
1635420600000|2021-10-28 11:30:00|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1635420610000|2021-10-28 11:30:10|6112.02|6112.02|6112.21|6112.21|6112.21|6112.21|6111.73|6111.73|0
1635420620000|2021-10-28 11:30:20|6113.07|6113.07|6113.06|6113.06|6113.31|6113.31|6113.06|6113.06|0
1635420630000|2021-10-28 11:30:30|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|0
1635420640000|2021-10-28 11:30:40|6112.63|6112.63|6112.39|6112.39|6112.63|6112.63|6112.39|6112.39|0
1635420650000|2021-10-28 11:30:50|6113.94|6113.94|6112.87|6112.87|6113.94|6113.94|6112.87|6112.87|0
1635420660000|2021-10-28 11:31:00|6113.15|6113.15|6114.04|6114.04|6114.04|6114.04|6112.68|6112.68|0
1635420670000|2021-10-28 11:31:10|6114.25|6114.25|6114.04|6114.04|6114.25|6114.25|6114.04|6114.04|0
1635420680000|2021-10-28 11:31:20|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|0
1635420690000|2021-10-28 11:31:30|6114.25|6114.25|6113.13|6113.13|6114.25|6114.25|6113.13|6113.13|0
1635420700000|2021-10-28 11:31:40|6113.08|6113.08|6113.45|6113.45|6113.45|6113.45|6113.02|6113.02|0
1635420710000|2021-10-28 11:31:50|6115.25|6115.25|6115.48|6115.48|6115.48|6115.48|6115.25|6115.25|0
1635420720000|2021-10-28 11:32:00|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|0
1635420740000|2021-10-28 11:32:20|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|0
1635420750000|2021-10-28 11:32:30|6115.19|6115.19|6114.91|6114.91|6115.19|6115.19|6114.62|6114.62|0
1635420760000|2021-10-28 11:32:40|6114.69|6114.69|6114.24|6114.24|6114.69|6114.69|6114.24|6114.24|0
1635420770000|2021-10-28 11:32:50|6114.22|6114.22|6118.14|6118.14|6118.14|6118.14|6114.22|6114.22|0
1635420780000|2021-10-28 11:33:00|6117.5|6117.5|6117.25|6117.25|6117.5|6117.5|6116.97|6116.97|0
1635420790000|2021-10-28 11:33:10|6117.01|6117.01|6115.31|6115.31|6117.01|6117.01|6115.31|6115.31|0
1635420800000|2021-10-28 11:33:20|6115.3|6115.3|6115.06|6115.06|6115.3|6115.3|6115.06|6115.06|0
1635420810000|2021-10-28 11:33:30|6115.04|6115.04|6113.49|6113.49|6115.28|6115.28|6113.49|6113.49|0
1635420820000|2021-10-28 11:33:40|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|0
1635420830000|2021-10-28 11:33:50|6112.8|6112.8|6112.78|6112.78|6112.8|6112.8|6112.78|6112.78|0
1635420840000|2021-10-28 11:34:00|6112.74|6112.74|6111.13|6111.13|6112.95|6112.95|6110.77|6110.77|0
1635420850000|2021-10-28 11:34:10|6110.91|6110.91|6111.58|6111.58|6111.58|6111.58|6110.81|6110.81|0
1635420860000|2021-10-28 11:34:20|6111.62|6111.62|6109.61|6109.61|6111.62|6111.62|6109.61|6109.61|0
1635420870000|2021-10-28 11:34:30|6109.39|6109.39|6108.75|6108.75|6109.39|6109.39|6108.75|6108.75|0
1635420880000|2021-10-28 11:34:40|6108.27|6108.27|6107.36|6107.36|6108.27|6108.27|6107.36|6107.36|0
1635420890000|2021-10-28 11:34:50|6106.79|6106.79|6106.79|6106.79|6106.79|6106.79|6106.79|6106.79|0
1635420900000|2021-10-28 11:35:00|6106.55|6106.55|6107.03|6107.03|6107.03|6107.03|6106.55|6106.55|0
1635420910000|2021-10-28 11:35:10|6106.79|6106.79|6108.44|6108.44|6108.44|6108.44|6106.79|6106.79|0
1635420920000|2021-10-28 11:35:20|6108.01|6108.01|6108.06|6108.06|6108.23|6108.23|6107.58|6107.58|0
1635420930000|2021-10-28 11:35:30|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|0
1635420940000|2021-10-28 11:35:40|6109.25|6109.25|6109.25|6109.25|6109.25|6109.25|6109.25|6109.25|0
1635420950000|2021-10-28 11:35:50|6109.54|6109.54|6109.78|6109.78|6109.78|6109.78|6109.54|6109.54|0
1635420960000|2021-10-28 11:36:00|6109.86|6109.86|6109.86|6109.86|6109.86|6109.86|6109.86|6109.86|0
1635420970000|2021-10-28 11:36:10|6110.15|6110.15|6111.27|6111.27|6111.27|6111.27|6110.15|6110.15|0
1635420980000|2021-10-28 11:36:20|6111.03|6111.03|6110.55|6110.55|6111.03|6111.03|6110.55|6110.55|0
1635420990000|2021-10-28 11:36:30|6109.91|6109.91|6109.91|6109.91|6109.91|6109.91|6109.91|6109.91|0
1635421000000|2021-10-28 11:36:40|6110.49|6110.49|6115.51|6115.51|6115.51|6115.51|6110.49|6110.49|0
1635421010000|2021-10-28 11:36:50|6115.75|6115.75|6118.43|6118.43|6119.01|6119.01|6115.75|6115.75|0
1635421020000|2021-10-28 11:37:00|6117.55|6117.55|6118.02|6118.02|6118.02|6118.02|6117.55|6117.55|0
1635421030000|2021-10-28 11:37:10|6118.31|6118.31|6118.31|6118.31|6118.31|6118.31|6118.31|6118.31|0
1635421040000|2021-10-28 11:37:20|6117.83|6117.83|6117.14|6117.14|6117.83|6117.83|6117.14|6117.14|0
1635421060000|2021-10-28 11:37:40|6117.43|6117.43|6117.91|6117.91|6117.91|6117.91|6117.43|6117.43|0
1635421080000|2021-10-28 11:38:00|6117.62|6117.62|6117.14|6117.14|6117.62|6117.62|6117.14|6117.14|0
1635421090000|2021-10-28 11:38:10|6116.85|6116.85|6117.14|6117.14|6117.14|6117.14|6116.85|6116.85|0
1635421100000|2021-10-28 11:38:20|6117.17|6117.17|6116.69|6116.69|6117.17|6117.17|6116.69|6116.69|0
1635421110000|2021-10-28 11:38:30|6116.21|6116.21|6117.69|6117.69|6117.69|6117.69|6116.21|6116.21|0
1635421130000|2021-10-28 11:38:50|6117.45|6117.45|6116.93|6116.93|6117.45|6117.45|6116.93|6116.93|0
1635421140000|2021-10-28 11:39:00|6116.35|6116.35|6115.66|6115.66|6116.35|6116.35|6115.66|6115.66|0
1635421150000|2021-10-28 11:39:10|6115.44|6115.44|6113.21|6113.21|6115.44|6115.44|6113.21|6113.21|0
1635421160000|2021-10-28 11:39:20|6114.6|6114.6|6114.17|6114.17|6114.89|6114.89|6114.17|6114.17|0
1635421170000|2021-10-28 11:39:30|6114.41|6114.41|6112.44|6112.44|6114.41|6114.41|6112.44|6112.44|0
1635421180000|2021-10-28 11:39:40|6112.23|6112.23|6112.01|6112.01|6112.23|6112.23|6112.01|6112.01|0
1635421190000|2021-10-28 11:39:50|6109.99|6109.99|6110.52|6110.52|6110.52|6110.52|6109.94|6109.94|0
1635421200000|2021-10-28 11:40:00|6110.3|6110.3|6107.18|6107.18|6110.3|6110.3|6107.18|6107.18|0
1635421210000|2021-10-28 11:40:10|6106.94|6106.94|6105.14|6105.14|6106.94|6106.94|6105.14|6105.14|0
1635421220000|2021-10-28 11:40:20|6104.28|6104.28|6104.23|6104.23|6104.28|6104.28|6104.23|6104.23|0
1635421230000|2021-10-28 11:40:30|6104.02|6104.02|6102.96|6102.96|6104.02|6104.02|6102.96|6102.96|0
1635421240000|2021-10-28 11:40:40|6103.25|6103.25|6103.5|6103.5|6103.93|6103.93|6103.25|6103.25|0
1635421250000|2021-10-28 11:40:50|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1635421270000|2021-10-28 11:41:10|6102.57|6102.57|6101.92|6101.92|6102.57|6102.57|6101.92|6101.92|0
1635421280000|2021-10-28 11:41:20|6101.71|6101.71|6103.53|6103.53|6103.53|6103.53|6101.71|6101.71|0
1635421310000|2021-10-28 11:41:50|6103.96|6103.96|6103.53|6103.53|6103.96|6103.96|6103.53|6103.53|0
1635421350000|2021-10-28 11:42:30|6103.77|6103.77|6102.48|6102.48|6103.77|6103.77|6102.48|6102.48|0
1635421360000|2021-10-28 11:42:40|6102.71|6102.71|6101.4|6101.4|6102.71|6102.71|6100.06|6100.06|0
1635421370000|2021-10-28 11:42:50|6101.63|6101.63|6101.4|6101.4|6101.63|6101.63|6101.4|6101.4|0
1635421380000|2021-10-28 11:43:00|6102.95|6102.95|6100.99|6100.99|6102.95|6102.95|6100.75|6100.75|0
1635421390000|2021-10-28 11:43:10|6100.27|6100.27|6100.75|6100.75|6100.75|6100.75|6100.27|6100.27|0
1635421400000|2021-10-28 11:43:20|6101.47|6101.47|6101.47|6101.47|6101.47|6101.47|6100.75|6100.75|0
1635421410000|2021-10-28 11:43:30|6102.18|6102.18|6102.62|6102.62|6102.62|6102.62|6102.18|6102.18|0
1635421420000|2021-10-28 11:43:40|6102.85|6102.85|6102.14|6102.14|6102.85|6102.85|6102.14|6102.14|0
1635421430000|2021-10-28 11:43:50|6101.9|6101.9|6100.46|6100.46|6101.9|6101.9|6100.46|6100.46|0
1635421440000|2021-10-28 11:44:00|6099.82|6099.82|6100.75|6100.75|6101.2|6101.2|6099.82|6099.82|0
1635421450000|2021-10-28 11:44:10|6100.8|6100.8|6101.52|6101.52|6101.52|6101.52|6100.8|6100.8|0
1635421460000|2021-10-28 11:44:20|6101.04|6101.04|6100.96|6100.96|6101.04|6101.04|6100.96|6100.96|0
1635421470000|2021-10-28 11:44:30|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1635421480000|2021-10-28 11:44:40|6100.96|6100.96|6100.38|6100.38|6100.96|6100.96|6100.38|6100.38|0
1635421490000|2021-10-28 11:44:50|6100.33|6100.33|6100.54|6100.54|6100.54|6100.54|6100.33|6100.33|0
1635421500000|2021-10-28 11:45:00|6100.83|6100.83|6100.83|6100.83|6100.83|6100.83|6100.83|6100.83|0
1635421530000|2021-10-28 11:45:30|6100.54|6100.54|6101.26|6101.26|6101.26|6101.26|6100.54|6100.54|0
1635421540000|2021-10-28 11:45:40|6100.25|6100.25|6099.96|6099.96|6100.25|6100.25|6099.96|6099.96|0
1635421550000|2021-10-28 11:45:50|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|0
1635421560000|2021-10-28 11:46:00|6098.1|6098.1|6098.15|6098.15|6098.15|6098.15|6098.1|6098.1|0
1635421570000|2021-10-28 11:46:10|6098.44|6098.44|6103.39|6103.39|6103.39|6103.39|6098.25|6098.25|0
1635421580000|2021-10-28 11:46:20|6103.43|6103.43|6104.55|6104.55|6104.55|6104.55|6103.43|6103.43|0
1635421590000|2021-10-28 11:46:30|6104.31|6104.31|6103.06|6103.06|6104.31|6104.31|6102.83|6102.83|0
1635421600000|2021-10-28 11:46:40|6102.35|6102.35|6100.77|6100.77|6102.59|6102.59|6100.77|6100.77|0
1635421610000|2021-10-28 11:46:50|6102.54|6102.54|6102.57|6102.57|6102.57|6102.57|6102.33|6102.33|0
1635421620000|2021-10-28 11:47:00|6102.78|6102.78|6102.78|6102.78|6102.78|6102.78|6102.78|6102.78|0
1635421630000|2021-10-28 11:47:10|6102.54|6102.54|6102.83|6102.83|6102.88|6102.88|6102.35|6102.35|0
1635421640000|2021-10-28 11:47:20|6103.4|6103.4|6104.31|6104.31|6104.31|6104.31|6103.4|6103.4|0
1635421650000|2021-10-28 11:47:30|6103.83|6103.83|6103.19|6103.19|6103.83|6103.83|6103.19|6103.19|0
1635421660000|2021-10-28 11:47:40|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1635421680000|2021-10-28 11:48:00|6103.43|6103.43|6102.76|6102.76|6103.43|6103.43|6102.76|6102.76|0
1635421690000|2021-10-28 11:48:10|6103.71|6103.71|6105.67|6105.67|6105.67|6105.67|6103.71|6103.71|0
1635421700000|2021-10-28 11:48:20|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1635421710000|2021-10-28 11:48:30|6105.25|6105.25|6105.89|6105.89|6106.61|6106.61|6105.25|6105.25|0
1635421720000|2021-10-28 11:48:40|6107.13|6107.13|6108.33|6108.33|6108.33|6108.33|6107.13|6107.13|0
1635421730000|2021-10-28 11:48:50|6107.54|6107.54|6108.6|6108.6|6108.6|6108.6|6107.54|6107.54|0
1635421750000|2021-10-28 11:49:10|6109.46|6109.46|6110.22|6110.22|6110.7|6110.7|6109.46|6109.46|0
1635421760000|2021-10-28 11:49:20|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|0
1635421770000|2021-10-28 11:49:30|6108.57|6108.57|6108.05|6108.05|6108.57|6108.57|6108.05|6108.05|0
1635421780000|2021-10-28 11:49:40|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|0
1635421790000|2021-10-28 11:49:50|6108.28|6108.28|6108.28|6108.28|6108.28|6108.28|6108.28|6108.28|0
1635421800000|2021-10-28 11:50:00|6108.05|6108.05|6110.39|6110.39|6110.39|6110.39|6107.38|6107.38|0
1635421810000|2021-10-28 11:50:10|6110.44|6110.44|6110.44|6110.44|6110.44|6110.44|6110.21|6110.21|0
1635421820000|2021-10-28 11:50:20|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|0
1635421850000|2021-10-28 11:50:50|6111.55|6111.55|6111.77|6111.77|6111.77|6111.77|6111.55|6111.55|0
1635421860000|2021-10-28 11:51:00|6111.05|6111.05|6107.81|6107.81|6111.05|6111.05|6107.81|6107.81|0
1635421870000|2021-10-28 11:51:10|6108.1|6108.1|6107.53|6107.53|6108.1|6108.1|6107.53|6107.53|0
1635421890000|2021-10-28 11:51:30|6106.81|6106.81|6106.81|6106.81|6106.81|6106.81|6106.81|6106.81|0
1635421900000|2021-10-28 11:51:40|6106.33|6106.33|6106.14|6106.14|6106.33|6106.33|6106.14|6106.14|0
1635421910000|2021-10-28 11:51:50|6106.38|6106.38|6106.67|6106.67|6106.67|6106.67|6106.38|6106.38|0
1635421920000|2021-10-28 11:52:00|6107.12|6107.12|6107.1|6107.1|6107.34|6107.34|6107.1|6107.1|0
1635421930000|2021-10-28 11:52:10|6106.45|6106.45|6106.02|6106.02|6106.45|6106.45|6106.02|6106.02|0
1635421940000|2021-10-28 11:52:20|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|0
1635421950000|2021-10-28 11:52:30|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1635421980000|2021-10-28 11:53:00|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|0
1635421990000|2021-10-28 11:53:10|6106.91|6106.91|6107.77|6107.77|6108.2|6108.2|6106.91|6106.91|0
1635422000000|2021-10-28 11:53:20|6108.06|6108.06|6107.77|6107.77|6108.06|6108.06|6107.77|6107.77|0
1635422010000|2021-10-28 11:53:30|6108.24|6108.24|6109.7|6109.7|6109.7|6109.7|6108.24|6108.24|0
1635422020000|2021-10-28 11:53:40|6109.99|6109.99|6108.74|6108.74|6109.99|6109.99|6108.74|6108.74|0
1635422040000|2021-10-28 11:54:00|6109.22|6109.22|6110.22|6110.22|6110.22|6110.22|6109.22|6109.22|0
1635422050000|2021-10-28 11:54:10|6109.99|6109.99|6110.22|6110.22|6110.22|6110.22|6109.99|6109.99|0
1635422060000|2021-10-28 11:54:20|6109.27|6109.27|6107.52|6107.52|6109.51|6109.51|6107.23|6107.23|0
1635422070000|2021-10-28 11:54:30|6107.81|6107.81|6107.81|6107.81|6107.81|6107.81|6107.81|6107.81|0
1635422090000|2021-10-28 11:54:50|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1635422100000|2021-10-28 11:55:00|6106.33|6106.33|6105.04|6105.04|6106.33|6106.33|6105.04|6105.04|0
1635422110000|2021-10-28 11:55:10|6105.51|6105.51|6105.51|6105.51|6105.51|6105.51|6105.51|6105.51|0
1635422140000|2021-10-28 11:55:40|6105.04|6105.04|6104.32|6104.32|6105.04|6105.04|6104.32|6104.32|0
1635422150000|2021-10-28 11:55:50|6104.11|6104.11|6103.92|6103.92|6104.15|6104.15|6103.92|6103.92|0
1635422160000|2021-10-28 11:56:00|6103.63|6103.63|6101.88|6101.88|6103.63|6103.63|6101.36|6101.36|0
1635422170000|2021-10-28 11:56:10|6102.12|6102.12|6103.2|6103.2|6103.41|6103.41|6102.12|6102.12|0
1635422180000|2021-10-28 11:56:20|6103.44|6103.44|6104.73|6104.73|6104.73|6104.73|6103.44|6103.44|0
1635422190000|2021-10-28 11:56:30|6104.01|6104.01|6104.25|6104.25|6104.25|6104.25|6104.01|6104.01|0
1635422210000|2021-10-28 11:56:50|6104.54|6104.54|6103.39|6103.39|6104.54|6104.54|6103.39|6103.39|0
1635422220000|2021-10-28 11:57:00|6103.11|6103.11|6103.11|6103.11|6103.11|6103.11|6103.11|6103.11|0
1635422230000|2021-10-28 11:57:10|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|0
1635422240000|2021-10-28 11:57:20|6102.63|6102.63|6102.57|6102.57|6102.63|6102.63|6102.57|6102.57|0
1635422260000|2021-10-28 11:57:40|6102.81|6102.81|6101.69|6101.69|6102.81|6102.81|6101.69|6101.69|0
1635422270000|2021-10-28 11:57:50|6101.47|6101.47|6100.54|6100.54|6101.47|6101.47|6100.3|6100.3|0
1635422280000|2021-10-28 11:58:00|6100.78|6100.78|6101|6101|6101|6101|6100.78|6100.78|0
1635422290000|2021-10-28 11:58:10|6101.21|6101.21|6101.21|6101.21|6101.21|6101.21|6101.21|6101.21|0
1635422300000|2021-10-28 11:58:20|6101|6101|6100.23|6100.23|6101|6101|6100.23|6100.23|0
1635422310000|2021-10-28 11:58:30|6099.99|6099.99|6099.78|6099.78|6099.99|6099.99|6099.78|6099.78|0
1635422340000|2021-10-28 11:59:00|6098.89|6098.89|6098.31|6098.31|6098.89|6098.89|6098.31|6098.31|0
1635422350000|2021-10-28 11:59:10|6097.19|6097.19|6096.98|6096.98|6097.21|6097.21|6096.98|6096.98|0
1635422360000|2021-10-28 11:59:20|6097.19|6097.19|6097.96|6097.96|6097.96|6097.96|6097.19|6097.19|0
1635422370000|2021-10-28 11:59:30|6097.99|6097.99|6097.99|6097.99|6097.99|6097.99|6097.99|6097.99|0
1635422380000|2021-10-28 11:59:40|6096.9|6096.9|6097.8|6097.8|6097.8|6097.8|6096.87|6096.87|0
1635422390000|2021-10-28 11:59:50|6098.83|6098.83|6098.76|6098.76|6098.83|6098.83|6098.54|6098.54|0
1635422400000|2021-10-28 12:00:00|6098.18|6098.18|6096.33|6096.33|6098.18|6098.18|6096.33|6096.33|0
1635422410000|2021-10-28 12:00:10|6096.56|6096.56|6097.33|6097.33|6097.33|6097.33|6096.56|6096.56|0
1635422420000|2021-10-28 12:00:20|6097.78|6097.78|6097.78|6097.78|6097.78|6097.78|6097.78|6097.78|0
1635422430000|2021-10-28 12:00:30|6097.31|6097.31|6097.54|6097.54|6097.54|6097.54|6097.31|6097.31|0
1635422440000|2021-10-28 12:00:40|6097.31|6097.31|6097.6|6097.6|6097.6|6097.6|6097.31|6097.31|0
1635422450000|2021-10-28 12:00:50|6098.74|6098.74|6099.03|6099.03|6099.03|6099.03|6098.74|6098.74|0
1635422460000|2021-10-28 12:01:00|6099.01|6099.01|6099.01|6099.01|6099.01|6099.01|6099.01|6099.01|0
1635422480000|2021-10-28 12:01:20|6097.65|6097.65|6099.14|6099.14|6099.14|6099.14|6097.65|6097.65|0
1635422490000|2021-10-28 12:01:30|6099.35|6099.35|6099.93|6099.93|6099.93|6099.93|6099.35|6099.35|0
1635422500000|2021-10-28 12:01:40|6101.53|6101.53|6101.53|6101.53|6101.53|6101.53|6101.53|6101.53|0
1635422520000|2021-10-28 12:02:00|6102.11|6102.11|6102.77|6102.77|6103.94|6103.94|6102.11|6102.11|0
1635422530000|2021-10-28 12:02:10|6103.06|6103.06|6101.94|6101.94|6103.06|6103.06|6101.94|6101.94|0
1635422540000|2021-10-28 12:02:20|6102.42|6102.42|6102.63|6102.63|6102.63|6102.63|6102.42|6102.42|0
1635422550000|2021-10-28 12:02:30|6102.87|6102.87|6101.94|6101.94|6102.87|6102.87|6101.94|6101.94|0
1635422560000|2021-10-28 12:02:40|6101.06|6101.06|6101.18|6101.18|6101.18|6101.18|6100.58|6100.58|0
1635422570000|2021-10-28 12:02:50|6102.42|6102.42|6104.81|6104.81|6104.81|6104.81|6102.42|6102.42|0
1635422580000|2021-10-28 12:03:00|6105.02|6105.02|6107.95|6107.95|6108.25|6108.25|6105.02|6105.02|0
1635422590000|2021-10-28 12:03:10|6107.49|6107.49|6107.73|6107.73|6107.73|6107.73|6107.49|6107.49|0
1635422600000|2021-10-28 12:03:20|6108.31|6108.31|6108.9|6108.9|6109.14|6109.14|6108.02|6108.02|0
1635422610000|2021-10-28 12:03:30|6109.19|6109.19|6109.19|6109.19|6109.19|6109.19|6109.19|6109.19|0
1635422620000|2021-10-28 12:03:40|6109.23|6109.23|6108.76|6108.76|6109.23|6109.23|6108.76|6108.76|0
1635422630000|2021-10-28 12:03:50|6108.81|6108.81|6108.58|6108.58|6108.81|6108.81|6108.58|6108.58|0
1635422650000|2021-10-28 12:04:10|6108.82|6108.82|6112.12|6112.12|6112.12|6112.12|6108.82|6108.82|0
1635422660000|2021-10-28 12:04:20|6111.67|6111.67|6111.72|6111.72|6111.72|6111.72|6111.67|6111.67|0
1635422670000|2021-10-28 12:04:30|6111.51|6111.51|6111.08|6111.08|6111.51|6111.51|6111.08|6111.08|0
1635422680000|2021-10-28 12:04:40|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|6111.75|0
1635422690000|2021-10-28 12:04:50|6112.33|6112.33|6112.33|6112.33|6112.33|6112.33|6112.33|6112.33|0
1635422700000|2021-10-28 12:05:00|6114.48|6114.48|6114.48|6114.48|6114.48|6114.48|6114.48|6114.48|0
1635422720000|2021-10-28 12:05:20|6114.91|6114.91|6116.1|6116.1|6116.1|6116.1|6114.91|6114.91|0
1635422740000|2021-10-28 12:05:40|6116.82|6116.82|6115.1|6115.1|6116.87|6116.87|6114.81|6114.81|0
1635422750000|2021-10-28 12:05:50|6115.58|6115.58|6116.34|6116.34|6116.34|6116.34|6115.58|6115.58|0
1635422760000|2021-10-28 12:06:00|6116.58|6116.58|6116.82|6116.82|6116.82|6116.82|6116.34|6116.34|0
1635422770000|2021-10-28 12:06:10|6117.4|6117.4|6117.4|6117.4|6117.68|6117.68|6117.4|6117.4|0
1635422780000|2021-10-28 12:06:20|6117.61|6117.61|6118.19|6118.19|6118.19|6118.19|6117.61|6117.61|0
1635422790000|2021-10-28 12:06:30|6118.67|6118.67|6121.69|6121.69|6121.69|6121.69|6118.67|6118.67|0
1635422800000|2021-10-28 12:06:40|6122.12|6122.12|6122.52|6122.52|6122.55|6122.55|6122.12|6122.12|0
1635422810000|2021-10-28 12:06:50|6122.81|6122.81|6123.26|6123.26|6123.26|6123.26|6122.77|6122.77|0
1635422820000|2021-10-28 12:07:00|6123.74|6123.74|6124.03|6124.03|6124.84|6124.84|6123.74|6123.74|0
1635422830000|2021-10-28 12:07:10|6123.55|6123.55|6123.02|6123.02|6123.55|6123.55|6122.74|6122.74|0
1635422840000|2021-10-28 12:07:20|6122.74|6122.74|6123.26|6123.26|6123.26|6123.26|6122.74|6122.74|0
1635422850000|2021-10-28 12:07:30|6122.97|6122.97|6123.21|6123.21|6123.21|6123.21|6122.97|6122.97|0
1635422860000|2021-10-28 12:07:40|6122.5|6122.5|6121.81|6121.81|6122.71|6122.71|6121.81|6121.81|0
1635422870000|2021-10-28 12:07:50|6121.61|6121.61|6121.61|6121.61|6121.9|6121.9|6121.61|6121.61|0
1635422880000|2021-10-28 12:08:00|6121.9|6121.9|6123.09|6123.09|6123.09|6123.09|6121.9|6121.9|0
1635422900000|2021-10-28 12:08:20|6124.05|6124.05|6124.1|6124.1|6124.58|6124.58|6123|6123|0
1635422910000|2021-10-28 12:08:30|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|0
1635422920000|2021-10-28 12:08:40|6123.86|6123.86|6125.11|6125.11|6125.11|6125.11|6123.86|6123.86|0
1635422930000|2021-10-28 12:08:50|6124.89|6124.89|6124.37|6124.37|6124.93|6124.93|6124.36|6124.36|0
1635422940000|2021-10-28 12:09:00|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1635422950000|2021-10-28 12:09:10|6123.64|6123.64|6124.36|6124.36|6124.36|6124.36|6123.19|6123.19|0
1635422960000|2021-10-28 12:09:20|6124.59|6124.59|6124.83|6124.83|6124.83|6124.83|6124.59|6124.59|0
1635422970000|2021-10-28 12:09:30|6125.12|6125.12|6127.81|6127.81|6127.81|6127.81|6125.12|6125.12|0
1635422980000|2021-10-28 12:09:40|6127.52|6127.52|6128.19|6128.19|6128.19|6128.19|6127.52|6127.52|0
1635422990000|2021-10-28 12:09:50|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|0
1635423000000|2021-10-28 12:10:00|6127.61|6127.61|6128.14|6128.14|6128.19|6128.19|6127.61|6127.61|0
1635423010000|2021-10-28 12:10:10|6128.18|6128.18|6128.18|6128.18|6128.18|6128.18|6128.18|6128.18|0
1635423030000|2021-10-28 12:10:30|6128.42|6128.42|6127.95|6127.95|6128.42|6128.42|6127.95|6127.95|0
1635423040000|2021-10-28 12:10:40|6127.73|6127.73|6127.73|6127.73|6127.73|6127.73|6127.73|6127.73|0
1635423050000|2021-10-28 12:10:50|6127.44|6127.44|6127.15|6127.15|6127.44|6127.44|6127.15|6127.15|0
1635423060000|2021-10-28 12:11:00|6126.68|6126.68|6125.84|6125.84|6126.68|6126.68|6125.84|6125.84|0
1635423070000|2021-10-28 12:11:10|6125.6|6125.6|6123.75|6123.75|6125.6|6125.6|6123.35|6123.35|0
1635423080000|2021-10-28 12:11:20|6123.72|6123.72|6123.48|6123.48|6123.72|6123.72|6123.48|6123.48|0
1635423090000|2021-10-28 12:11:30|6123.29|6123.29|6123.69|6123.69|6123.69|6123.69|6122.71|6122.71|0
1635423100000|2021-10-28 12:11:40|6123.9|6123.9|6123.47|6123.47|6123.9|6123.9|6123.47|6123.47|0
1635423110000|2021-10-28 12:11:50|6123.19|6123.19|6124|6124|6124|6124|6123.19|6123.19|0
1635423120000|2021-10-28 12:12:00|6123.07|6123.07|6122.37|6122.37|6123.07|6123.07|6121.95|6121.95|0
1635423130000|2021-10-28 12:12:10|6122.33|6122.33|6122.04|6122.04|6122.33|6122.33|6122.04|6122.04|0
1635423150000|2021-10-28 12:12:30|6122.26|6122.26|6122.5|6122.5|6122.5|6122.5|6122.26|6122.26|0
1635423160000|2021-10-28 12:12:40|6122.26|6122.26|6122.23|6122.23|6122.26|6122.26|6122.23|6122.23|0
1635423170000|2021-10-28 12:12:50|6121.99|6121.99|6122.28|6122.28|6122.52|6122.52|6121.99|6121.99|0
1635423180000|2021-10-28 12:13:00|6122.05|6122.05|6122.28|6122.28|6122.52|6122.52|6122.05|6122.05|0
1635423200000|2021-10-28 12:13:20|6122.52|6122.52|6121.94|6121.94|6122.52|6122.52|6121.94|6121.94|0
1635423210000|2021-10-28 12:13:30|6121.04|6121.04|6120.8|6120.8|6121.28|6121.28|6120.8|6120.8|0
1635423220000|2021-10-28 12:13:40|6121.28|6121.28|6121.78|6121.78|6121.78|6121.78|6121.28|6121.28|0
1635423230000|2021-10-28 12:13:50|6123.43|6123.43|6123.67|6123.67|6123.67|6123.67|6123.43|6123.43|0
1635423240000|2021-10-28 12:14:00|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|0
1635423250000|2021-10-28 12:14:10|6123.24|6123.24|6123.02|6123.02|6123.24|6123.24|6122.76|6122.76|0
1635423260000|2021-10-28 12:14:20|6123.31|6123.31|6123.31|6123.31|6123.31|6123.31|6123.31|6123.31|0
1635423270000|2021-10-28 12:14:30|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|0
1635423290000|2021-10-28 12:14:50|6123.56|6123.56|6124.68|6124.68|6124.68|6124.68|6123.54|6123.54|0
1635423300000|2021-10-28 12:15:00|6124.97|6124.97|6124.07|6124.07|6124.97|6124.97|6124.07|6124.07|0
1635423310000|2021-10-28 12:15:10|6124.3|6124.3|6128.54|6128.54|6128.54|6128.54|6124.3|6124.3|0
1635423320000|2021-10-28 12:15:20|6128.83|6128.83|6132.27|6132.27|6132.27|6132.27|6128.83|6128.83|0
1635423330000|2021-10-28 12:15:30|6132.75|6132.75|6132.75|6132.75|6132.75|6132.75|6132.75|6132.75|0
1635423340000|2021-10-28 12:15:40|6132.99|6132.99|6131.88|6131.88|6132.99|6132.99|6131.88|6131.88|0
1635423350000|2021-10-28 12:15:50|6128.85|6128.85|6129.86|6129.86|6129.86|6129.86|6128.85|6128.85|0
1635423360000|2021-10-28 12:16:00|6129.14|6129.14|6127.56|6127.56|6129.14|6129.14|6127.56|6127.56|0
1635423370000|2021-10-28 12:16:10|6127.27|6127.27|6126.56|6126.56|6127.27|6127.27|6126.56|6126.56|0
1635423380000|2021-10-28 12:16:20|6126.32|6126.32|6126.1|6126.1|6126.32|6126.32|6126.1|6126.1|0
1635423400000|2021-10-28 12:16:40|6126.03|6126.03|6126.01|6126.01|6126.03|6126.03|6126.01|6126.01|0
1635423410000|2021-10-28 12:16:50|6125.79|6125.79|6126.48|6126.48|6126.48|6126.48|6125.79|6125.79|0
1635423420000|2021-10-28 12:17:00|6126.72|6126.72|6127.01|6127.01|6127.01|6127.01|6126.53|6126.53|0
1635423430000|2021-10-28 12:17:10|6128.88|6128.88|6128.35|6128.35|6129.07|6129.07|6128.35|6128.35|0
1635423440000|2021-10-28 12:17:20|6127.88|6127.88|6127.59|6127.59|6127.88|6127.88|6127.59|6127.59|0
1635423450000|2021-10-28 12:17:30|6126.51|6126.51|6126.96|6126.96|6126.96|6126.96|6126.49|6126.49|0
1635423460000|2021-10-28 12:17:40|6127.2|6127.2|6127.18|6127.18|6127.42|6127.42|6126.96|6126.96|0
1635423480000|2021-10-28 12:18:00|6127.47|6127.47|6127.71|6127.71|6127.71|6127.71|6127.47|6127.47|0
1635423490000|2021-10-28 12:18:10|6127.92|6127.92|6128.38|6128.38|6128.57|6128.57|6127.92|6127.92|0
1635423500000|2021-10-28 12:18:20|6128.61|6128.61|6128.85|6128.85|6128.85|6128.85|6128.61|6128.61|0
1635423510000|2021-10-28 12:18:30|6128.38|6128.38|6127.9|6127.9|6128.38|6128.38|6127.9|6127.9|0
1635423520000|2021-10-28 12:18:40|6128.11|6128.11|6128.16|6128.16|6129.07|6129.07|6128.11|6128.11|0
1635423530000|2021-10-28 12:18:50|6128.4|6128.4|6127.94|6127.94|6128.81|6128.81|6127.94|6127.94|0
1635423540000|2021-10-28 12:19:00|6127.65|6127.65|6127.51|6127.51|6127.94|6127.94|6126.99|6126.99|0
1635423550000|2021-10-28 12:19:10|6127.22|6127.22|6125.38|6125.38|6127.22|6127.22|6125.38|6125.38|0
1635423560000|2021-10-28 12:19:20|6125.62|6125.62|6125.38|6125.38|6125.86|6125.86|6125.14|6125.14|0
1635423570000|2021-10-28 12:19:30|6124.67|6124.67|6125.14|6125.14|6125.14|6125.14|6124.24|6124.24|0
1635423580000|2021-10-28 12:19:40|6125.62|6125.62|6125.38|6125.38|6125.62|6125.62|6125.38|6125.38|0
1635423590000|2021-10-28 12:19:50|6125.62|6125.62|6125.91|6125.91|6125.91|6125.91|6125.38|6125.38|0
1635423600000|2021-10-28 12:20:00|6126.15|6126.15|6126.62|6126.62|6126.68|6126.68|6126.15|6126.15|0
1635423620000|2021-10-28 12:20:20|6128.39|6128.39|6129.72|6129.72|6129.72|6129.72|6128.39|6128.39|0
1635423630000|2021-10-28 12:20:30|6129.96|6129.96|6130.2|6130.2|6130.2|6130.2|6129.96|6129.96|0
1635423640000|2021-10-28 12:20:40|6129.98|6129.98|6131.12|6131.12|6131.12|6131.12|6129.98|6129.98|0
1635423650000|2021-10-28 12:20:50|6131.41|6131.41|6131.15|6131.15|6131.41|6131.41|6130.91|6130.91|0
1635423660000|2021-10-28 12:21:00|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|0
1635423670000|2021-10-28 12:21:10|6130.76|6130.76|6130.62|6130.62|6131.19|6131.19|6130.62|6130.62|0
1635423680000|2021-10-28 12:21:20|6130.64|6130.64|6129.93|6129.93|6130.88|6130.88|6129.93|6129.93|0
1635423690000|2021-10-28 12:21:30|6130.17|6130.17|6131.46|6131.46|6131.46|6131.46|6129.28|6129.28|0
1635423700000|2021-10-28 12:21:40|6131.69|6131.69|6131.67|6131.67|6131.69|6131.69|6130.93|6130.93|0
1635423710000|2021-10-28 12:21:50|6131.68|6131.68|6131.44|6131.44|6131.92|6131.92|6131.44|6131.44|0
1635423720000|2021-10-28 12:22:00|6131.68|6131.68|6134.91|6134.91|6134.91|6134.91|6130.97|6130.97|0
1635423730000|2021-10-28 12:22:10|6135.15|6135.15|6138.04|6138.04|6138.04|6138.04|6135.15|6135.15|0
1635423740000|2021-10-28 12:22:20|6137.8|6137.8|6137.56|6137.56|6137.8|6137.8|6137.56|6137.56|0
1635423750000|2021-10-28 12:22:30|6137.8|6137.8|6138.33|6138.33|6138.33|6138.33|6137.8|6137.8|0
1635423780000|2021-10-28 12:23:00|6139.04|6139.04|6144.97|6144.97|6146.09|6146.09|6139.04|6139.04|0
1635423790000|2021-10-28 12:23:10|6144.75|6144.75|6142.22|6142.22|6144.75|6144.75|6142.22|6142.22|0
1635423800000|2021-10-28 12:23:20|6142.25|6142.25|6141.08|6141.08|6142.96|6142.96|6141.08|6141.08|0
1635423810000|2021-10-28 12:23:30|6140.5|6140.5|6140.98|6140.98|6140.98|6140.98|6140.5|6140.5|0
1635423820000|2021-10-28 12:23:40|6141.22|6141.22|6142.77|6142.77|6142.77|6142.77|6141.22|6141.22|0
1635423830000|2021-10-28 12:23:50|6142.78|6142.78|6143.13|6143.13|6143.36|6143.36|6142.78|6142.78|0
1635423840000|2021-10-28 12:24:00|6143.37|6143.37|6143.3|6143.3|6143.58|6143.58|6143.3|6143.3|0
1635423850000|2021-10-28 12:24:10|6142.83|6142.83|6140.19|6140.19|6142.83|6142.83|6140.18|6140.18|0
1635423860000|2021-10-28 12:24:20|6139.76|6139.76|6137.41|6137.41|6139.76|6139.76|6137.41|6137.41|0
1635423870000|2021-10-28 12:24:30|6137.19|6137.19|6140.4|6140.4|6140.4|6140.4|6136.91|6136.91|0
1635423880000|2021-10-28 12:24:40|6140.42|6140.42|6139.77|6139.77|6140.42|6140.42|6139.77|6139.77|0
1635423890000|2021-10-28 12:24:50|6139.55|6139.55|6139.57|6139.57|6139.57|6139.57|6139.55|6139.55|0
1635423900000|2021-10-28 12:25:00|6139.62|6139.62|6138.58|6138.58|6139.62|6139.62|6138.58|6138.58|0
1635423910000|2021-10-28 12:25:10|6138.34|6138.34|6138.1|6138.1|6138.58|6138.58|6138.1|6138.1|0
1635423920000|2021-10-28 12:25:20|6137.81|6137.81|6139.28|6139.28|6139.52|6139.52|6137.81|6137.81|0
1635423930000|2021-10-28 12:25:30|6139.3|6139.3|6139.78|6139.78|6139.78|6139.78|6139.3|6139.3|0
1635423940000|2021-10-28 12:25:40|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|0
1635423950000|2021-10-28 12:25:50|6139.78|6139.78|6140.02|6140.02|6140.02|6140.02|6139.3|6139.3|0
1635423960000|2021-10-28 12:26:00|6139.54|6139.54|6140.26|6140.26|6140.26|6140.26|6139.54|6139.54|0
1635423970000|2021-10-28 12:26:10|6140.54|6140.54|6140.28|6140.28|6141|6141|6140.04|6140.04|0
1635423980000|2021-10-28 12:26:20|6141|6141|6141.03|6141.03|6141.5|6141.5|6141|6141|0
1635423990000|2021-10-28 12:26:30|6141.46|6141.46|6141.46|6141.46|6141.46|6141.46|6141.46|6141.46|0
1635424000000|2021-10-28 12:26:40|6141.69|6141.69|6140.28|6140.28|6141.69|6141.69|6139.33|6139.33|0
1635424010000|2021-10-28 12:26:50|6140.04|6140.04|6140.52|6140.52|6140.52|6140.52|6140.04|6140.04|0
1635424020000|2021-10-28 12:27:00|6141.88|6141.88|6143.48|6143.48|6143.48|6143.48|6141.88|6141.88|0
1635424030000|2021-10-28 12:27:10|6143.24|6143.24|6143|6143|6143.24|6143.24|6143|6143|0
1635424040000|2021-10-28 12:27:20|6143.48|6143.48|6143|6143|6143.48|6143.48|6142.77|6142.77|0
1635424050000|2021-10-28 12:27:30|6142.77|6142.77|6141.52|6141.52|6142.77|6142.77|6141.52|6141.52|0
1635424060000|2021-10-28 12:27:40|6141.09|6141.09|6141.57|6141.57|6141.57|6141.57|6140.88|6140.88|0
1635424070000|2021-10-28 12:27:50|6141.81|6141.81|6141.09|6141.09|6141.81|6141.81|6141.09|6141.09|0
1635424080000|2021-10-28 12:28:00|6140.8|6140.8|6140.75|6140.75|6141.76|6141.76|6140.27|6140.27|0
1635424100000|2021-10-28 12:28:20|6140.27|6140.27|6140.44|6140.44|6140.44|6140.44|6140.2|6140.2|0
1635424110000|2021-10-28 12:28:30|6139.72|6139.72|6138.82|6138.82|6139.72|6139.72|6138.82|6138.82|0
1635424130000|2021-10-28 12:28:50|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|0
1635424140000|2021-10-28 12:29:00|6137.86|6137.86|6137.86|6137.86|6137.86|6137.86|6137.86|6137.86|0
1635424150000|2021-10-28 12:29:10|6137.62|6137.62|6137.18|6137.18|6137.76|6137.76|6137.18|6137.18|0
1635424160000|2021-10-28 12:29:20|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|0
1635424170000|2021-10-28 12:29:30|6137.41|6137.41|6139.78|6139.78|6139.78|6139.78|6137.41|6137.41|0
1635424180000|2021-10-28 12:29:40|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|0
1635424190000|2021-10-28 12:29:50|6139.83|6139.83|6134.91|6134.91|6139.83|6139.83|6134.91|6134.91|0
1635424200000|2021-10-28 12:30:00|6135.49|6135.49|6135.16|6135.16|6135.78|6135.78|6134.87|6134.87|0
1635424210000|2021-10-28 12:30:10|6134.92|6134.92|6135.25|6135.25|6135.25|6135.25|6134.48|6134.48|0
1635424220000|2021-10-28 12:30:20|6136.06|6136.06|6138.43|6138.43|6138.43|6138.43|6136.06|6136.06|0
1635424230000|2021-10-28 12:30:30|6138.67|6138.67|6137.89|6137.89|6140.29|6140.29|6137.89|6137.89|0
1635424240000|2021-10-28 12:30:40|6137.6|6137.6|6137.6|6137.6|6137.6|6137.6|6137.6|6137.6|0
1635424250000|2021-10-28 12:30:50|6138.31|6138.31|6139.28|6139.28|6139.28|6139.28|6138.12|6138.12|0
1635424260000|2021-10-28 12:31:00|6139.23|6139.23|6138.99|6138.99|6139.23|6139.23|6138.75|6138.75|0
1635424270000|2021-10-28 12:31:10|6139.95|6139.95|6139.95|6139.95|6139.95|6139.95|6139.95|6139.95|0
1635424280000|2021-10-28 12:31:20|6140.66|6140.66|6142.52|6142.52|6142.81|6142.81|6140.66|6140.66|0
1635424290000|2021-10-28 12:31:30|6142.05|6142.05|6141.76|6141.76|6142.05|6142.05|6141.76|6141.76|0
1635424310000|2021-10-28 12:31:50|6142|6142|6142|6142|6142|6142|6142|6142|0
1635424320000|2021-10-28 12:32:00|6142.71|6142.71|6142.76|6142.76|6142.76|6142.76|6142.71|6142.71|0
1635424330000|2021-10-28 12:32:10|6142.48|6142.48|6140.71|6140.71|6142.48|6142.48|6140.71|6140.71|0
1635424340000|2021-10-28 12:32:20|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|0
1635424350000|2021-10-28 12:32:30|6141.18|6141.18|6141.66|6141.66|6141.66|6141.66|6141.18|6141.18|0
1635424360000|2021-10-28 12:32:40|6141.6|6141.6|6141.47|6141.47|6141.84|6141.84|6140.41|6140.41|0
1635424370000|2021-10-28 12:32:50|6143.69|6143.69|6145.05|6145.05|6145.05|6145.05|6143.69|6143.69|0
1635424380000|2021-10-28 12:33:00|6145.52|6145.52|6144.04|6144.04|6145.52|6145.52|6144.04|6144.04|0
1635424390000|2021-10-28 12:33:10|6143.75|6143.75|6143.46|6143.46|6143.75|6143.75|6143.46|6143.46|0
1635424400000|2021-10-28 12:33:20|6142.98|6142.98|6143.22|6143.22|6143.22|6143.22|6142.98|6142.98|0
1635424410000|2021-10-28 12:33:30|6143.51|6143.51|6143.22|6143.22|6143.51|6143.51|6143.22|6143.22|0
1635424420000|2021-10-28 12:33:40|6142.75|6142.75|6143.18|6143.18|6143.18|6143.18|6142.75|6142.75|0
1635424440000|2021-10-28 12:34:00|6143.75|6143.75|6143.61|6143.61|6145|6145|6143.61|6143.61|0
1635424450000|2021-10-28 12:34:10|6144.09|6144.09|6144.09|6144.09|6144.09|6144.09|6144.09|6144.09|0
1635424460000|2021-10-28 12:34:20|6143.87|6143.87|6142.65|6142.65|6143.87|6143.87|6142.65|6142.65|0
1635424480000|2021-10-28 12:34:40|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|0
1635424490000|2021-10-28 12:34:50|6142.31|6142.31|6143.18|6143.18|6143.18|6143.18|6142.31|6142.31|0
1635424520000|2021-10-28 12:35:20|6143.47|6143.47|6141.99|6141.99|6143.47|6143.47|6141.99|6141.99|0
1635424530000|2021-10-28 12:35:30|6141.51|6141.51|6141.75|6141.75|6141.75|6141.75|6141.51|6141.51|0
1635424550000|2021-10-28 12:35:50|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1635424560000|2021-10-28 12:36:00|6141.99|6141.99|6142.28|6142.28|6142.28|6142.28|6141.99|6141.99|0
1635424570000|2021-10-28 12:36:10|6141.4|6141.4|6140.25|6140.25|6141.4|6141.4|6140.25|6140.25|0
1635424580000|2021-10-28 12:36:20|6139.67|6139.67|6139.67|6139.67|6139.67|6139.67|6139.67|6139.67|0
1635424590000|2021-10-28 12:36:30|6139.39|6139.39|6139.15|6139.15|6139.39|6139.39|6139.15|6139.15|0
1635424600000|2021-10-28 12:36:40|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|0
1635424620000|2021-10-28 12:37:00|6140.29|6140.29|6142.3|6142.3|6142.3|6142.3|6140.29|6140.29|0
1635424640000|2021-10-28 12:37:20|6142.59|6142.59|6144.17|6144.17|6144.64|6144.64|6142.3|6142.3|0
1635424650000|2021-10-28 12:37:30|6144.38|6144.38|6144.12|6144.12|6144.38|6144.38|6143.88|6143.88|0
1635424660000|2021-10-28 12:37:40|6144.15|6144.15|6143.49|6143.49|6144.15|6144.15|6143.25|6143.25|0
1635424670000|2021-10-28 12:37:50|6143.25|6143.25|6143.71|6143.71|6143.72|6143.72|6143.25|6143.25|0
1635424680000|2021-10-28 12:38:00|6145.04|6145.04|6145.42|6145.42|6145.42|6145.42|6143.7|6143.7|0
1635424690000|2021-10-28 12:38:10|6145.78|6145.78|6147.54|6147.54|6148.21|6148.21|6145.54|6145.54|0
1635424700000|2021-10-28 12:38:20|6147.26|6147.26|6147.47|6147.47|6147.47|6147.47|6147.18|6147.18|0
1635424710000|2021-10-28 12:38:30|6147.71|6147.71|6147.71|6147.71|6147.71|6147.71|6147.71|6147.71|0
1635424730000|2021-10-28 12:38:50|6148.83|6148.83|6151.37|6151.37|6151.37|6151.37|6148.83|6148.83|0
1635424740000|2021-10-28 12:39:00|6151.85|6151.85|6155.15|6155.15|6155.15|6155.15|6151.85|6151.85|0
1635424750000|2021-10-28 12:39:10|6155.87|6155.87|6155.65|6155.65|6155.87|6155.87|6155.65|6155.65|0
1635424760000|2021-10-28 12:39:20|6155.18|6155.18|6153.82|6153.82|6155.18|6155.18|6153.82|6153.82|0
1635424770000|2021-10-28 12:39:30|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|0
1635424780000|2021-10-28 12:39:40|6153.61|6153.61|6153.83|6153.83|6153.83|6153.83|6153.61|6153.61|0
1635424790000|2021-10-28 12:39:50|6153.59|6153.59|6152.73|6152.73|6154.02|6154.02|6152.73|6152.73|0
1635424800000|2021-10-28 12:40:00|6153.61|6153.61|6155.57|6155.57|6155.57|6155.57|6153.61|6153.61|0
1635424810000|2021-10-28 12:40:10|6156.1|6156.1|6156.75|6156.75|6156.75|6156.75|6156.1|6156.1|0
1635424820000|2021-10-28 12:40:20|6156.99|6156.99|6156.02|6156.02|6156.99|6156.99|6156.02|6156.02|0
1635424830000|2021-10-28 12:40:30|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|0
1635424840000|2021-10-28 12:40:40|6155.35|6155.35|6154.48|6154.48|6155.35|6155.35|6154.14|6154.14|0
1635424850000|2021-10-28 12:40:50|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|0
1635424860000|2021-10-28 12:41:00|6154.72|6154.72|6153.74|6153.74|6155.3|6155.3|6153.36|6153.36|0
1635424870000|2021-10-28 12:41:10|6154.22|6154.22|6154.73|6154.73|6154.75|6154.75|6154.22|6154.22|0
1635424880000|2021-10-28 12:41:20|6155.02|6155.02|6156.21|6156.21|6156.21|6156.21|6155.02|6155.02|0
1635424890000|2021-10-28 12:41:30|6156.85|6156.85|6155.03|6155.03|6156.85|6156.85|6155.03|6155.03|0
1635424900000|2021-10-28 12:41:40|6154.45|6154.45|6155.32|6155.32|6155.32|6155.32|6154.45|6154.45|0
1635424910000|2021-10-28 12:41:50|6155.1|6155.1|6154.63|6154.63|6155.1|6155.1|6154.63|6154.63|0
1635424920000|2021-10-28 12:42:00|6155.34|6155.34|6155.34|6155.34|6155.34|6155.34|6155.34|6155.34|0
1635424930000|2021-10-28 12:42:10|6155.92|6155.92|6158.53|6158.53|6158.53|6158.53|6155.92|6155.92|0
1635424940000|2021-10-28 12:42:20|6158.81|6158.81|6160.8|6160.8|6160.8|6160.8|6158.81|6158.81|0
1635424950000|2021-10-28 12:42:30|6161.09|6161.09|6162.72|6162.72|6163.11|6163.11|6161.09|6161.09|0
1635424960000|2021-10-28 12:42:40|6163.01|6163.01|6160.99|6160.99|6163.01|6163.01|6160.97|6160.97|0
1635424970000|2021-10-28 12:42:50|6160.34|6160.34|6160.82|6160.82|6160.82|6160.82|6159.39|6159.39|0
1635424980000|2021-10-28 12:43:00|6160.86|6160.86|6160.86|6160.86|6160.86|6160.86|6160.86|6160.86|0
1635424990000|2021-10-28 12:43:10|6160.89|6160.89|6162.5|6162.5|6162.5|6162.5|6160.61|6160.61|0
1635425000000|2021-10-28 12:43:20|6162.26|6162.26|6162.5|6162.5|6162.5|6162.5|6162.26|6162.26|0
1635425010000|2021-10-28 12:43:30|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|0
1635425030000|2021-10-28 12:43:50|6161.3|6161.3|6159.26|6159.26|6161.3|6161.3|6159.26|6159.26|0
1635425040000|2021-10-28 12:44:00|6159.5|6159.5|6159.5|6159.5|6159.5|6159.5|6159.5|6159.5|0
1635425050000|2021-10-28 12:44:10|6159.74|6159.74|6160.17|6160.17|6160.17|6160.17|6159.74|6159.74|0
1635425060000|2021-10-28 12:44:20|6160.15|6160.15|6159.67|6159.67|6160.15|6160.15|6159.67|6159.67|0
1635425070000|2021-10-28 12:44:30|6159.43|6159.43|6159|6159|6159.43|6159.43|6159|6159|0
1635425080000|2021-10-28 12:44:40|6157.83|6157.83|6158.04|6158.04|6158.26|6158.26|6157.83|6157.83|0
1635425090000|2021-10-28 12:44:50|6158.26|6158.26|6158.44|6158.44|6158.5|6158.5|6158.26|6158.26|0
1635425100000|2021-10-28 12:45:00|6157.48|6157.48|6156.62|6156.62|6157.48|6157.48|6156.62|6156.62|0
1635425110000|2021-10-28 12:45:10|6156.33|6156.33|6156.62|6156.62|6156.62|6156.62|6156.33|6156.33|0
1635425120000|2021-10-28 12:45:20|6157.33|6157.33|6156.28|6156.28|6157.33|6157.33|6156.28|6156.28|0
1635425130000|2021-10-28 12:45:30|6155.8|6155.8|6154.22|6154.22|6155.8|6155.8|6154.22|6154.22|0
1635425140000|2021-10-28 12:45:40|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|0
1635425150000|2021-10-28 12:45:50|6152.14|6152.14|6153.2|6153.2|6153.2|6153.2|6152.14|6152.14|0
1635425160000|2021-10-28 12:46:00|6154.1|6154.1|6153.85|6153.85|6154.1|6154.1|6153.81|6153.81|0
1635425170000|2021-10-28 12:46:10|6154.54|6154.54|6157.15|6157.15|6157.15|6157.15|6154.54|6154.54|0
1635425180000|2021-10-28 12:46:20|6157.58|6157.58|6156.9|6156.9|6158.51|6158.51|6156.9|6156.9|0
1635425190000|2021-10-28 12:46:30|6155.5|6155.5|6154.63|6154.63|6155.5|6155.5|6154.63|6154.63|0
1635425200000|2021-10-28 12:46:40|6154.34|6154.34|6154.32|6154.32|6154.56|6154.56|6154.32|6154.32|0
1635425210000|2021-10-28 12:46:50|6153.65|6153.65|6152.86|6152.86|6153.65|6153.65|6152.86|6152.86|0
1635425220000|2021-10-28 12:47:00|6152.57|6152.57|6153.15|6153.15|6153.44|6153.44|6152.57|6152.57|0
1635425230000|2021-10-28 12:47:10|6152.91|6152.91|6152.67|6152.67|6152.91|6152.91|6152.67|6152.67|0
1635425240000|2021-10-28 12:47:20|6152.38|6152.38|6150.91|6150.91|6152.38|6152.38|6150.91|6150.91|0
1635425250000|2021-10-28 12:47:30|6150.87|6150.87|6150.89|6150.89|6150.89|6150.89|6150.87|6150.87|0
1635425260000|2021-10-28 12:47:40|6150.41|6150.41|6146.93|6146.93|6150.41|6150.41|6146.93|6146.93|0
1635425270000|2021-10-28 12:47:50|6146.5|6146.5|6144.49|6144.49|6146.5|6146.5|6143.78|6143.78|0
1635425280000|2021-10-28 12:48:00|6143.85|6143.85|6144.28|6144.28|6144.28|6144.28|6143.83|6143.83|0
1635425290000|2021-10-28 12:48:10|6144.57|6144.57|6146.79|6146.79|6146.79|6146.79|6144.57|6144.57|0
1635425300000|2021-10-28 12:48:20|6146.36|6146.36|6152.86|6152.86|6155.05|6155.05|6146.36|6146.36|0
1635425310000|2021-10-28 12:48:30|6153.15|6153.15|6153.37|6153.37|6153.37|6153.37|6153.15|6153.15|0
1635425320000|2021-10-28 12:48:40|6152.01|6152.01|6150.71|6150.71|6152.01|6152.01|6150.69|6150.69|0
1635425330000|2021-10-28 12:48:50|6150.06|6150.06|6148.31|6148.31|6150.06|6150.06|6148.02|6148.02|0
1635425340000|2021-10-28 12:49:00|6147.73|6147.73|6143.83|6143.83|6147.73|6147.73|6143.83|6143.83|0
1635425350000|2021-10-28 12:49:10|6144.12|6144.12|6144.41|6144.41|6144.41|6144.41|6144.12|6144.12|0
1635425360000|2021-10-28 12:49:20|6144.12|6144.12|6144.6|6144.6|6144.6|6144.6|6144.12|6144.12|0
1635425370000|2021-10-28 12:49:30|6144.89|6144.89|6144.89|6144.89|6144.89|6144.89|6144.89|6144.89|0
1635425380000|2021-10-28 12:49:40|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|0
1635425390000|2021-10-28 12:49:50|6143.26|6143.26|6142.78|6142.78|6143.26|6143.26|6142.07|6142.07|0
1635425400000|2021-10-28 12:50:00|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|0
1635425410000|2021-10-28 12:50:10|6143.72|6143.72|6143.66|6143.66|6143.95|6143.95|6143.38|6143.38|0
1635425420000|2021-10-28 12:50:20|6143.38|6143.38|6143.38|6143.38|6143.38|6143.38|6143.38|6143.38|0
1635425430000|2021-10-28 12:50:30|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|6143.38|6143.38|0
1635425440000|2021-10-28 12:50:40|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|0
1635425450000|2021-10-28 12:50:50|6143.69|6143.69|6142.38|6142.38|6143.69|6143.69|6141.51|6141.51|0
1635425460000|2021-10-28 12:51:00|6142.32|6142.32|6141.72|6141.72|6142.32|6142.32|6141.72|6141.72|0
1635425490000|2021-10-28 12:51:30|6141.43|6141.43|6140.19|6140.19|6141.43|6141.43|6140.19|6140.19|0
1635425500000|2021-10-28 12:51:40|6139.55|6139.55|6139.07|6139.07|6139.55|6139.55|6139.07|6139.07|0
1635425510000|2021-10-28 12:51:50|6138.83|6138.83|6135.86|6135.86|6138.83|6138.83|6135.86|6135.86|0
1635425520000|2021-10-28 12:52:00|6135.34|6135.34|6135.17|6135.17|6135.34|6135.34|6134.67|6134.67|0
1635425530000|2021-10-28 12:52:10|6135.39|6135.39|6133.95|6133.95|6136.54|6136.54|6133.95|6133.95|0
1635425550000|2021-10-28 12:52:30|6134.24|6134.24|6134.86|6134.86|6135.17|6135.17|6134.24|6134.24|0
1635425560000|2021-10-28 12:52:40|6134.87|6134.87|6134.89|6134.89|6134.89|6134.89|6134.87|6134.87|0
1635425580000|2021-10-28 12:53:00|6134.87|6134.87|6134.89|6134.89|6134.89|6134.89|6134.87|6134.87|0
1635425590000|2021-10-28 12:53:10|6135.66|6135.66|6135.94|6135.94|6136.18|6136.18|6135.47|6135.47|0
1635425610000|2021-10-28 12:53:30|6135.71|6135.71|6136.28|6136.28|6136.28|6136.28|6135.71|6135.71|0
1635425620000|2021-10-28 12:53:40|6135.81|6135.81|6135.78|6135.78|6135.81|6135.81|6135.09|6135.09|0
1635425640000|2021-10-28 12:54:00|6134.29|6134.29|6135.23|6135.23|6135.23|6135.23|6134.29|6134.29|0
1635425660000|2021-10-28 12:54:20|6135.66|6135.66|6136.37|6136.37|6136.37|6136.37|6135.66|6135.66|0
1635425670000|2021-10-28 12:54:30|6137.28|6137.28|6138.57|6138.57|6138.81|6138.81|6137.28|6137.28|0
1635425680000|2021-10-28 12:54:40|6138.81|6138.81|6138.57|6138.57|6138.81|6138.81|6138.57|6138.57|0
1635425690000|2021-10-28 12:54:50|6138.34|6138.34|6138.55|6138.55|6138.55|6138.55|6138.34|6138.34|0
1635425700000|2021-10-28 12:55:00|6138.77|6138.77|6139.78|6139.78|6139.78|6139.78|6138.77|6138.77|0
1635425720000|2021-10-28 12:55:20|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|0
1635425730000|2021-10-28 12:55:30|6140.73|6140.73|6140.15|6140.15|6140.73|6140.73|6140.15|6140.15|0
1635425740000|2021-10-28 12:55:40|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|0
1635425750000|2021-10-28 12:55:50|6140.73|6140.73|6140.73|6140.73|6140.73|6140.73|6140.73|6140.73|0
1635425760000|2021-10-28 12:56:00|6140.3|6140.3|6139.94|6139.94|6140.51|6140.51|6139.94|6139.94|0
1635425770000|2021-10-28 12:56:10|6140.15|6140.15|6140.15|6140.15|6140.15|6140.15|6140.15|6140.15|0
1635425780000|2021-10-28 12:56:20|6140.11|6140.11|6140.69|6140.69|6140.69|6140.69|6140.11|6140.11|0
1635425790000|2021-10-28 12:56:30|6141.38|6141.38|6141.11|6141.11|6141.4|6141.4|6141.11|6141.11|0
1635425800000|2021-10-28 12:56:40|6141.38|6141.38|6142.34|6142.34|6142.58|6142.58|6141.38|6141.38|0
1635425810000|2021-10-28 12:56:50|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|0
1635425820000|2021-10-28 12:57:00|6142.87|6142.87|6141.9|6141.9|6142.87|6142.87|6141.61|6141.61|0
1635425830000|2021-10-28 12:57:10|6141.92|6141.92|6142.4|6142.4|6142.4|6142.4|6141.92|6141.92|0
1635425840000|2021-10-28 12:57:20|6143.63|6143.63|6144.59|6144.59|6144.59|6144.59|6143.63|6143.63|0
1635425850000|2021-10-28 12:57:30|6144.83|6144.83|6144.83|6144.83|6144.83|6144.83|6144.83|6144.83|0
1635425860000|2021-10-28 12:57:40|6144.35|6144.35|6144.64|6144.64|6144.64|6144.64|6144.35|6144.35|0
1635425870000|2021-10-28 12:57:50|6144.66|6144.66|6144.67|6144.67|6144.67|6144.67|6144.66|6144.66|0
1635425880000|2021-10-28 12:58:00|6144.91|6144.91|6144.87|6144.87|6144.91|6144.91|6144.87|6144.87|0
1635425890000|2021-10-28 12:58:10|6144.39|6144.39|6143.94|6143.94|6144.39|6144.39|6143.94|6143.94|0
1635425900000|2021-10-28 12:58:20|6143.97|6143.97|6144.78|6144.78|6144.78|6144.78|6143.97|6143.97|0
1635425910000|2021-10-28 12:58:30|6144.8|6144.8|6145.75|6145.75|6145.75|6145.75|6144.8|6144.8|0
1635425920000|2021-10-28 12:58:40|6145.76|6145.76|6146.71|6146.71|6146.71|6146.71|6145.76|6145.76|0
1635425930000|2021-10-28 12:58:50|6146.95|6146.95|6146.73|6146.73|6146.95|6146.95|6146.73|6146.73|0
1635425940000|2021-10-28 12:59:00|6147.02|6147.02|6146.47|6146.47|6147.02|6147.02|6146.47|6146.47|0
1635425950000|2021-10-28 12:59:10|6146.24|6146.24|6147|6147|6147|6147|6146.24|6146.24|0
1635425960000|2021-10-28 12:59:20|6146.76|6146.76|6146.76|6146.76|6146.76|6146.76|6146.76|6146.76|0
1635425970000|2021-10-28 12:59:30|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|0
1635425980000|2021-10-28 12:59:40|6147.53|6147.53|6147.39|6147.39|6147.53|6147.53|6146.38|6146.38|0
1635425990000|2021-10-28 12:59:50|6147.67|6147.67|6151.62|6151.62|6151.84|6151.84|6147.67|6147.67|0
1635426000000|2021-10-28 13:00:00|6152.34|6152.34|6153.04|6153.04|6153.28|6153.28|6152.34|6152.34|0
1635426010000|2021-10-28 13:00:10|6153.47|6153.47|6153.73|6153.73|6154.2|6154.2|6153.47|6153.47|0
1635426020000|2021-10-28 13:00:20|6153.49|6153.49|6152.44|6152.44|6153.49|6153.49|6151.68|6151.68|0
1635426030000|2021-10-28 13:00:30|6152.42|6152.42|6151.31|6151.31|6152.42|6152.42|6151.31|6151.31|0
1635426040000|2021-10-28 13:00:40|6151.09|6151.09|6151.09|6151.09|6151.09|6151.09|6151.09|6151.09|0
1635426050000|2021-10-28 13:00:50|6150.88|6150.88|6149.95|6149.95|6150.88|6150.88|6149.95|6149.95|0
1635426060000|2021-10-28 13:01:00|6150.43|6150.43|6151.86|6151.86|6151.86|6151.86|6150.43|6150.43|0
1635426070000|2021-10-28 13:01:10|6151.43|6151.43|6152.15|6152.15|6152.15|6152.15|6151.43|6151.43|0
1635426080000|2021-10-28 13:01:20|6151.72|6151.72|6155.07|6155.07|6155.07|6155.07|6151.72|6151.72|0
1635426090000|2021-10-28 13:01:30|6156.03|6156.03|6156.37|6156.37|6156.66|6156.66|6156.03|6156.03|0
1635426100000|2021-10-28 13:01:40|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|0
1635426110000|2021-10-28 13:01:50|6155.56|6155.56|6155.66|6155.66|6156.13|6156.13|6155.23|6155.23|0
1635426120000|2021-10-28 13:02:00|6155.42|6155.42|6153.48|6153.48|6155.42|6155.42|6153.24|6153.24|0
1635426130000|2021-10-28 13:02:10|6153.05|6153.05|6153.05|6153.05|6153.05|6153.05|6153.05|6153.05|0
1635426140000|2021-10-28 13:02:20|6152.38|6152.38|6152.17|6152.17|6152.38|6152.38|6152.17|6152.17|0
1635426150000|2021-10-28 13:02:30|6151.88|6151.88|6150.68|6150.68|6152.46|6152.46|6150.68|6150.68|0
1635426160000|2021-10-28 13:02:40|6149.49|6149.49|6147.96|6147.96|6149.49|6149.49|6146.76|6146.76|0
1635426180000|2021-10-28 13:03:00|6147.72|6147.72|6147.13|6147.13|6147.72|6147.72|6147.13|6147.13|0
1635426190000|2021-10-28 13:03:10|6147.42|6147.42|6147.42|6147.42|6147.42|6147.42|6147.42|6147.42|0
1635426200000|2021-10-28 13:03:20|6147.13|6147.13|6145.26|6145.26|6147.13|6147.13|6145.26|6145.26|0
1635426210000|2021-10-28 13:03:30|6144.54|6144.54|6144.97|6144.97|6144.97|6144.97|6144.25|6144.25|0
1635426220000|2021-10-28 13:03:40|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|0
1635426230000|2021-10-28 13:03:50|6145.79|6145.79|6145.76|6145.76|6147.06|6147.06|6145.76|6145.76|0
1635426240000|2021-10-28 13:04:00|6146.63|6146.63|6143.28|6143.28|6146.63|6146.63|6143.28|6143.28|0
1635426250000|2021-10-28 13:04:10|6143.52|6143.52|6145.57|6145.57|6145.57|6145.57|6143.52|6143.52|0
1635426260000|2021-10-28 13:04:20|6145.1|6145.1|6146.09|6146.09|6146.59|6146.59|6145.1|6145.1|0
1635426270000|2021-10-28 13:04:30|6145.87|6145.87|6145.87|6145.87|6145.87|6145.87|6145.87|6145.87|0
1635426280000|2021-10-28 13:04:40|6145.16|6145.16|6144.73|6144.73|6145.16|6145.16|6144.73|6144.73|0
1635426290000|2021-10-28 13:04:50|6144.29|6144.29|6144.32|6144.32|6144.32|6144.32|6141.59|6141.59|0
1635426300000|2021-10-28 13:05:00|6144.89|6144.89|6146.71|6146.71|6146.95|6146.95|6144.89|6144.89|0
1635426310000|2021-10-28 13:05:10|6146.2|6146.2|6146.49|6146.49|6146.49|6146.49|6146.2|6146.2|0
1635426320000|2021-10-28 13:05:20|6146.2|6146.2|6145.61|6145.61|6146.2|6146.2|6144.82|6144.82|0
1635426340000|2021-10-28 13:05:40|6146.54|6146.54|6146.29|6146.29|6146.54|6146.54|6146.29|6146.29|0
1635426350000|2021-10-28 13:05:50|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|0
1635426370000|2021-10-28 13:06:10|6146.05|6146.05|6145.03|6145.03|6146.05|6146.05|6144.45|6144.45|0
1635426380000|2021-10-28 13:06:20|6145.74|6145.74|6144.79|6144.79|6145.74|6145.74|6144.79|6144.79|0
1635426390000|2021-10-28 13:06:30|6144.21|6144.21|6143.49|6143.49|6144.21|6144.21|6143.49|6143.49|0
1635426400000|2021-10-28 13:06:40|6143.47|6143.47|6143.97|6143.97|6143.97|6143.97|6143.47|6143.47|0
1635426410000|2021-10-28 13:06:50|6143.76|6143.76|6143.76|6143.76|6143.76|6143.76|6143.76|6143.76|0
1635426420000|2021-10-28 13:07:00|6143.18|6143.18|6142.73|6142.73|6143.18|6143.18|6142.73|6142.73|0
1635426430000|2021-10-28 13:07:10|6141.87|6141.87|6141.12|6141.12|6141.87|6141.87|6141.12|6141.12|0
1635426440000|2021-10-28 13:07:20|6140.69|6140.69|6138.66|6138.66|6140.7|6140.7|6138.66|6138.66|0
1635426450000|2021-10-28 13:07:30|6138.18|6138.18|6137.26|6137.26|6138.18|6138.18|6136.78|6136.78|0
1635426460000|2021-10-28 13:07:40|6136.97|6136.97|6136.15|6136.15|6136.97|6136.97|6135.68|6135.68|0
1635426470000|2021-10-28 13:07:50|6135.92|6135.92|6135.05|6135.05|6135.92|6135.92|6135.05|6135.05|0
1635426480000|2021-10-28 13:08:00|6134.81|6134.81|6135.1|6135.1|6135.1|6135.1|6134.81|6134.81|0
1635426490000|2021-10-28 13:08:10|6135.08|6135.08|6134.66|6134.66|6135.08|6135.08|6134.48|6134.48|0
1635426500000|2021-10-28 13:08:20|6134.08|6134.08|6132.92|6132.92|6134.08|6134.08|6132.92|6132.92|0
1635426510000|2021-10-28 13:08:30|6134.17|6134.17|6134.03|6134.03|6134.89|6134.89|6134.03|6134.03|0
1635426520000|2021-10-28 13:08:40|6133.99|6133.99|6132.91|6132.91|6133.99|6133.99|6131.59|6131.59|0
1635426540000|2021-10-28 13:09:00|6133.15|6133.15|6136.85|6136.85|6136.86|6136.86|6133.15|6133.15|0
1635426550000|2021-10-28 13:09:10|6136.61|6136.61|6136.85|6136.85|6136.85|6136.85|6136.61|6136.61|0
1635426560000|2021-10-28 13:09:20|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|0
1635426570000|2021-10-28 13:09:30|6135.55|6135.55|6135.34|6135.34|6135.55|6135.55|6135.34|6135.34|0
1635426580000|2021-10-28 13:09:40|6135.12|6135.12|6132.61|6132.61|6135.12|6135.12|6131.7|6131.7|0
1635426590000|2021-10-28 13:09:50|6132.37|6132.37|6132.13|6132.13|6132.37|6132.37|6132.13|6132.13|0
1635426600000|2021-10-28 13:10:00|6132.85|6132.85|6134.09|6134.09|6134.09|6134.09|6132.61|6132.61|0
1635426620000|2021-10-28 13:10:20|6134.96|6134.96|6134.14|6134.14|6134.96|6134.96|6134.14|6134.14|0
1635426630000|2021-10-28 13:10:30|6134.62|6134.62|6134.83|6134.83|6134.83|6134.83|6134.62|6134.62|0
1635426660000|2021-10-28 13:11:00|6135.7|6135.7|6137.97|6137.97|6138.93|6138.93|6135.7|6135.7|0
1635426670000|2021-10-28 13:11:10|6137.73|6137.73|6137.73|6137.73|6137.73|6137.73|6137.44|6137.44|0
1635426680000|2021-10-28 13:11:20|6138.02|6138.02|6140.3|6140.3|6140.3|6140.3|6137.93|6137.93|0
1635426690000|2021-10-28 13:11:30|6141.01|6141.01|6141.51|6141.51|6141.51|6141.51|6141.01|6141.01|0
1635426710000|2021-10-28 13:11:50|6141.75|6141.75|6141.28|6141.28|6141.75|6141.75|6141.28|6141.28|0
1635426720000|2021-10-28 13:12:00|6140.99|6140.99|6140.99|6140.99|6141.28|6141.28|6140.7|6140.7|0
1635426730000|2021-10-28 13:12:10|6140.7|6140.7|6139.87|6139.87|6140.7|6140.7|6139.87|6139.87|0
1635426740000|2021-10-28 13:12:20|6139.63|6139.63|6138.91|6138.91|6139.63|6139.63|6138.91|6138.91|0
1635426750000|2021-10-28 13:12:30|6139.13|6139.13|6140.04|6140.04|6140.04|6140.04|6139.11|6139.11|0
1635426760000|2021-10-28 13:12:40|6140.47|6140.47|6140.71|6140.71|6140.71|6140.71|6140.47|6140.47|0
1635426770000|2021-10-28 13:12:50|6141|6141|6140.28|6140.28|6141.29|6141.29|6140.28|6140.28|0
1635426780000|2021-10-28 13:13:00|6140.29|6140.29|6141.71|6141.71|6141.71|6141.71|6140.29|6140.29|0
1635426790000|2021-10-28 13:13:10|6141.74|6141.74|6141.39|6141.39|6141.74|6141.74|6141.39|6141.39|0
1635426800000|2021-10-28 13:13:20|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|0
1635426810000|2021-10-28 13:13:30|6141.36|6141.36|6141.34|6141.34|6141.36|6141.36|6141.34|6141.34|0
1635426820000|2021-10-28 13:13:40|6141.3|6141.3|6140.87|6140.87|6141.52|6141.52|6140.87|6140.87|0
1635426830000|2021-10-28 13:13:50|6141.35|6141.35|6141.99|6141.99|6141.99|6141.99|6141.35|6141.35|0
1635426840000|2021-10-28 13:14:00|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|0
1635426850000|2021-10-28 13:14:10|6142.76|6142.76|6142.76|6142.76|6142.76|6142.76|6142.76|6142.76|0
1635426860000|2021-10-28 13:14:20|6143.4|6143.4|6141.77|6141.77|6143.4|6143.4|6141.77|6141.77|0
1635426870000|2021-10-28 13:14:30|6140.91|6140.91|6141.48|6141.48|6141.48|6141.48|6140.91|6140.91|0
1635426880000|2021-10-28 13:14:40|6141.54|6141.54|6142.24|6142.24|6142.24|6142.24|6141.54|6141.54|0
1635426890000|2021-10-28 13:14:50|6142|6142|6142|6142|6142|6142|6142|6142|0
1635426900000|2021-10-28 13:15:00|6142.71|6142.71|6142.76|6142.76|6142.76|6142.76|6142.24|6142.24|0
1635426920000|2021-10-28 13:15:20|6143.63|6143.63|6144.53|6144.53|6144.53|6144.53|6143.34|6143.34|0
1635426930000|2021-10-28 13:15:30|6145.11|6145.11|6145.13|6145.13|6145.13|6145.13|6145.11|6145.11|0
1635426940000|2021-10-28 13:15:40|6145.42|6145.42|6146.57|6146.57|6146.57|6146.57|6145.42|6145.42|0
1635426960000|2021-10-28 13:16:00|6146.81|6146.81|6146.35|6146.35|6146.81|6146.81|6146.33|6146.33|0
1635426970000|2021-10-28 13:16:10|6146.06|6146.06|6145.06|6145.06|6146.06|6146.06|6145.06|6145.06|0
1635426980000|2021-10-28 13:16:20|6144.98|6144.98|6144.69|6144.69|6144.98|6144.98|6144.69|6144.69|0
1635426990000|2021-10-28 13:16:30|6144.76|6144.76|6144.94|6144.94|6144.94|6144.94|6144.72|6144.72|0
1635427000000|2021-10-28 13:16:40|6144.72|6144.72|6144.72|6144.72|6144.72|6144.72|6144.72|6144.72|0
1635427020000|2021-10-28 13:17:00|6144.49|6144.49|6144.03|6144.03|6144.49|6144.49|6144.03|6144.03|0
1635427030000|2021-10-28 13:17:10|6143.74|6143.74|6143.09|6143.09|6143.78|6143.78|6142.51|6142.51|0
1635427040000|2021-10-28 13:17:20|6143.3|6143.3|6143.62|6143.62|6143.62|6143.62|6143.3|6143.3|0
1635427050000|2021-10-28 13:17:30|6144.68|6144.68|6146.52|6146.52|6146.52|6146.52|6144.68|6144.68|0
1635427060000|2021-10-28 13:17:40|6146.3|6146.3|6146.3|6146.3|6146.3|6146.3|6146.3|6146.3|0
1635427070000|2021-10-28 13:17:50|6146.88|6146.88|6146.3|6146.3|6146.88|6146.88|6146.3|6146.3|0
1635427080000|2021-10-28 13:18:00|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|0
1635427090000|2021-10-28 13:18:10|6146.51|6146.51|6146.07|6146.07|6146.51|6146.51|6146.07|6146.07|0
1635427100000|2021-10-28 13:18:20|6145.86|6145.86|6145.86|6145.86|6145.86|6145.86|6145.86|6145.86|0
1635427120000|2021-10-28 13:18:40|6145.57|6145.57|6145.04|6145.04|6145.57|6145.57|6145.04|6145.04|0
1635427130000|2021-10-28 13:18:50|6145.28|6145.28|6143.57|6143.57|6145.28|6145.28|6143.33|6143.33|0
1635427140000|2021-10-28 13:19:00|6143.78|6143.78|6143.55|6143.55|6143.78|6143.78|6143.31|6143.31|0
1635427150000|2021-10-28 13:19:10|6143.33|6143.33|6142.47|6142.47|6143.33|6143.33|6142.47|6142.47|0
1635427160000|2021-10-28 13:19:20|6142.26|6142.26|6142|6142|6142.26|6142.26|6141.78|6141.78|0
1635427170000|2021-10-28 13:19:30|6142.45|6142.45|6142.45|6142.45|6142.45|6142.45|6142.45|6142.45|0
1635427180000|2021-10-28 13:19:40|6142.16|6142.16|6143.52|6143.52|6143.52|6143.52|6142.16|6142.16|0
1635427190000|2021-10-28 13:19:50|6142.95|6142.95|6142.71|6142.71|6142.95|6142.95|6142.71|6142.71|0
1635427200000|2021-10-28 13:20:00|6142.67|6142.67|6142.22|6142.22|6142.67|6142.67|6142.22|6142.22|0
1635427210000|2021-10-28 13:20:10|6142.43|6142.43|6143.31|6143.31|6143.8|6143.8|6142.43|6142.43|0
1635427220000|2021-10-28 13:20:20|6143.53|6143.53|6142.1|6142.1|6143.53|6143.53|6142.1|6142.1|0
1635427230000|2021-10-28 13:20:30|6141.88|6141.88|6141.88|6141.88|6141.88|6141.88|6141.64|6141.64|0
1635427250000|2021-10-28 13:20:50|6141.86|6141.86|6137.73|6137.73|6141.86|6141.86|6137.73|6137.73|0
1635427260000|2021-10-28 13:21:00|6136.87|6136.87|6138.01|6138.01|6138.89|6138.89|6136.87|6136.87|0
1635427270000|2021-10-28 13:21:10|6138.02|6138.02|6137.35|6137.35|6138.02|6138.02|6137.35|6137.35|0
1635427280000|2021-10-28 13:21:20|6137.06|6137.06|6134.52|6134.52|6137.06|6137.06|6134.3|6134.3|0
1635427290000|2021-10-28 13:21:30|6134.23|6134.23|6133.57|6133.57|6134.23|6134.23|6133.57|6133.57|0
1635427300000|2021-10-28 13:21:40|6133.35|6133.35|6133.35|6133.35|6133.35|6133.35|6133.35|6133.35|0
1635427310000|2021-10-28 13:21:50|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|0
1635427320000|2021-10-28 13:22:00|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|0
1635427340000|2021-10-28 13:22:20|6132.18|6132.18|6132.66|6132.66|6133.11|6133.11|6132.18|6132.18|0
1635427350000|2021-10-28 13:22:30|6132.87|6132.87|6133.08|6133.08|6133.08|6133.08|6132.85|6132.85|0
1635427360000|2021-10-28 13:22:40|6132.87|6132.87|6133.25|6133.25|6134.26|6134.26|6132.87|6132.87|0
1635427380000|2021-10-28 13:23:00|6133.54|6133.54|6132.75|6132.75|6133.54|6133.54|6132.75|6132.75|0
1635427390000|2021-10-28 13:23:10|6132.46|6132.46|6131.71|6131.71|6132.46|6132.46|6131.71|6131.71|0
1635427400000|2021-10-28 13:23:20|6132|6132|6133.11|6133.11|6133.11|6133.11|6132|6132|0
1635427410000|2021-10-28 13:23:30|6133.32|6133.32|6132.36|6132.36|6133.32|6133.32|6132.36|6132.36|0
1635427440000|2021-10-28 13:24:00|6132.65|6132.65|6133.78|6133.78|6133.78|6133.78|6132.65|6132.65|0
1635427450000|2021-10-28 13:24:10|6133.79|6133.79|6134.99|6134.99|6135.2|6135.2|6133.79|6133.79|0
1635427460000|2021-10-28 13:24:20|6134.3|6134.3|6133.03|6133.03|6134.3|6134.3|6133.03|6133.03|0
1635427470000|2021-10-28 13:24:30|6132.81|6132.81|6132.81|6132.81|6132.81|6132.81|6132.81|6132.81|0
1635427480000|2021-10-28 13:24:40|6132.52|6132.52|6132.52|6132.52|6132.81|6132.81|6132.52|6132.52|0
1635427500000|2021-10-28 13:25:00|6132.28|6132.28|6133|6133|6133.27|6133.27|6132.28|6132.28|0
1635427510000|2021-10-28 13:25:10|6133.03|6133.03|6132.93|6132.93|6133.79|6133.79|6132.93|6132.93|0
1635427520000|2021-10-28 13:25:20|6133.5|6133.5|6133.21|6133.21|6133.5|6133.5|6133.21|6133.21|0
1635427530000|2021-10-28 13:25:30|6133.19|6133.19|6133.21|6133.21|6133.21|6133.21|6133.19|6133.19|0
1635427540000|2021-10-28 13:25:40|6132.98|6132.98|6132.18|6132.18|6132.98|6132.98|6132.18|6132.18|0
1635427550000|2021-10-28 13:25:50|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|0
1635427560000|2021-10-28 13:26:00|6132.23|6132.23|6130.66|6130.66|6132.23|6132.23|6130.42|6130.42|0
1635427570000|2021-10-28 13:26:10|6130.9|6130.9|6131.85|6131.85|6131.85|6131.85|6130.9|6130.9|0
1635427580000|2021-10-28 13:26:20|6132.72|6132.72|6133.17|6133.17|6133.17|6133.17|6132.72|6132.72|0
1635427590000|2021-10-28 13:26:30|6133.15|6133.15|6133.15|6133.15|6133.15|6133.15|6133.15|6133.15|0
1635427600000|2021-10-28 13:26:40|6133.39|6133.39|6134.59|6134.59|6134.8|6134.8|6133.39|6133.39|0
1635427610000|2021-10-28 13:26:50|6133.94|6133.94|6133.94|6133.94|6133.94|6133.94|6133.94|6133.94|0
1635427620000|2021-10-28 13:27:00|6132.99|6132.99|6132.99|6132.99|6132.99|6132.99|6132.99|6132.99|0
1635427630000|2021-10-28 13:27:10|6132.51|6132.51|6132.97|6132.97|6132.97|6132.97|6132.08|6132.08|0
1635427640000|2021-10-28 13:27:20|6132.32|6132.32|6132.08|6132.08|6132.32|6132.32|6132.08|6132.08|0
1635427650000|2021-10-28 13:27:30|6131.87|6131.87|6130.62|6130.62|6131.87|6131.87|6130.62|6130.62|0
1635427660000|2021-10-28 13:27:40|6130.41|6130.41|6130.17|6130.17|6130.6|6130.6|6130.17|6130.17|0
1635427670000|2021-10-28 13:27:50|6131.05|6131.05|6131.19|6131.19|6131.48|6131.48|6131.05|6131.05|0
1635427680000|2021-10-28 13:28:00|6130.5|6130.5|6130.5|6130.5|6130.5|6130.5|6130.5|6130.5|0
1635427700000|2021-10-28 13:28:20|6130.97|6130.97|6130.28|6130.28|6130.97|6130.97|6130.28|6130.28|0
1635427710000|2021-10-28 13:28:30|6130.5|6130.5|6130.75|6130.75|6130.75|6130.75|6130.5|6130.5|0
1635427720000|2021-10-28 13:28:40|6131.45|6131.45|6131.45|6131.45|6131.45|6131.45|6131.45|6131.45|0
1635427730000|2021-10-28 13:28:50|6131.68|6131.68|6131.68|6131.68|6131.68|6131.68|6131.68|6131.68|0
1635427740000|2021-10-28 13:29:00|6132.11|6132.11|6132.11|6132.11|6132.11|6132.11|6132.11|6132.11|0
1635427750000|2021-10-28 13:29:10|6131.9|6131.9|6131.42|6131.42|6131.9|6131.9|6131.21|6131.21|0
1635427770000|2021-10-28 13:29:30|6132.58|6132.58|6134.65|6134.65|6134.65|6134.65|6132|6132|0
1635427780000|2021-10-28 13:29:40|6135.08|6135.08|6135.31|6135.31|6135.56|6135.56|6135.08|6135.08|0
1635427790000|2021-10-28 13:29:50|6134.67|6134.67|6131.04|6131.04|6134.91|6134.91|6131.04|6131.04|0
1635427800000|2021-10-28 13:30:00|6130.35|6130.35|6122.29|6122.29|6136.9|6136.9|6122.29|6122.29|0
1635427810000|2021-10-28 13:30:10|6121.1|6121.1|6126.43|6126.43|6128.48|6128.48|6120.35|6120.35|0
1635427820000|2021-10-28 13:30:20|6127.07|6127.07|6125.86|6125.86|6129.45|6129.45|6124.36|6124.36|0
1635427830000|2021-10-28 13:30:30|6124.8|6124.8|6118.56|6118.56|6124.8|6124.8|6115.09|6115.09|0
1635427840000|2021-10-28 13:30:40|6119.43|6119.43|6126.43|6126.43|6130.49|6130.49|6119.43|6119.43|0
1635427850000|2021-10-28 13:30:50|6127.98|6127.98|6127.86|6127.86|6129.32|6129.32|6125.8|6125.8|0
1635427860000|2021-10-28 13:31:00|6126.99|6126.99|6121.52|6121.52|6126.99|6126.99|6120.4|6120.4|0
1635427870000|2021-10-28 13:31:10|6122.1|6122.1|6118.73|6118.73|6123.29|6123.29|6118.73|6118.73|0
1635427880000|2021-10-28 13:31:20|6118.97|6118.97|6109.82|6109.82|6119.18|6119.18|6109.82|6109.82|0
1635427890000|2021-10-28 13:31:30|6110.03|6110.03|6107.34|6107.34|6114.49|6114.49|6105.83|6105.83|0
1635427900000|2021-10-28 13:31:40|6106.95|6106.95|6103.85|6103.85|6108.62|6108.62|6103.07|6103.07|0
1635427910000|2021-10-28 13:31:50|6104.14|6104.14|6096.49|6096.49|6104.14|6104.14|6092.86|6092.86|0
1635427920000|2021-10-28 13:32:00|6095.78|6095.78|6091|6091|6097.3|6097.3|6085.98|6085.98|0
1635427930000|2021-10-28 13:32:10|6090.72|6090.72|6089.53|6089.53|6090.72|6090.72|6085.58|6085.58|0
1635427940000|2021-10-28 13:32:20|6088.48|6088.48|6084.36|6084.36|6088.48|6088.48|6080.63|6080.63|0
1635427950000|2021-10-28 13:32:30|6086.74|6086.74|6090.09|6090.09|6090.09|6090.09|6086.74|6086.74|0
1635427960000|2021-10-28 13:32:40|6090.67|6090.67|6091.82|6091.82|6093.43|6093.43|6086.53|6086.53|0
1635427970000|2021-10-28 13:32:50|6090.87|6090.87|6091.57|6091.57|6091.57|6091.57|6083.72|6083.72|0
1635427980000|2021-10-28 13:33:00|6090.49|6090.49|6080.88|6080.88|6090.49|6090.49|6077.29|6077.29|0
1635427990000|2021-10-28 13:33:10|6080.29|6080.29|6075.77|6075.77|6081.39|6081.39|6075.77|6075.77|0
1635428000000|2021-10-28 13:33:20|6074.7|6074.7|6070.2|6070.2|6074.7|6074.7|6068.17|6068.17|0
1635428010000|2021-10-28 13:33:30|6069.98|6069.98|6066.85|6066.85|6072.71|6072.71|6066.85|6066.85|0
1635428020000|2021-10-28 13:33:40|6067.67|6067.67|6069.81|6069.81|6071.6|6071.6|6067.46|6067.46|0
1635428030000|2021-10-28 13:33:50|6069.75|6069.75|6073.05|6073.05|6073.34|6073.34|6069.75|6069.75|0
1635428040000|2021-10-28 13:34:00|6073.7|6073.7|6080.18|6080.18|6083.27|6083.27|6073.7|6073.7|0
1635428050000|2021-10-28 13:34:10|6080.47|6080.47|6082.99|6082.99|6083.39|6083.39|6080.02|6080.02|0
1635428060000|2021-10-28 13:34:20|6082.51|6082.51|6083.07|6083.07|6083.07|6083.07|6080.13|6080.13|0
1635428070000|2021-10-28 13:34:30|6085.17|6085.17|6085.19|6085.19|6086.34|6086.34|6084.73|6084.73|0
1635428080000|2021-10-28 13:34:40|6084.71|6084.71|6082.68|6082.68|6084.71|6084.71|6082.01|6082.01|0
1635428090000|2021-10-28 13:34:50|6082.03|6082.03|6084.25|6084.25|6084.54|6084.54|6080.93|6080.93|0
1635428100000|2021-10-28 13:35:00|6084.27|6084.27|6081.1|6081.1|6084.77|6084.77|6081.1|6081.1|0
1635428110000|2021-10-28 13:35:10|6080.01|6080.01|6081.26|6081.26|6081.26|6081.26|6076.64|6076.64|0
1635428120000|2021-10-28 13:35:20|6082.99|6082.99|6078.35|6078.35|6083.67|6083.67|6078.35|6078.35|0
1635428130000|2021-10-28 13:35:30|6077.4|6077.4|6080.99|6080.99|6080.99|6080.99|6076.7|6076.7|0
1635428140000|2021-10-28 13:35:40|6080.04|6080.04|6076.85|6076.85|6080.04|6080.04|6076.85|6076.85|0
1635428150000|2021-10-28 13:35:50|6077.49|6077.49|6081.85|6081.85|6081.85|6081.85|6077.49|6077.49|0
1635428160000|2021-10-28 13:36:00|6081.88|6081.88|6074.09|6074.09|6081.88|6081.88|6072.51|6072.51|0
1635428170000|2021-10-28 13:36:10|6074.67|6074.67|6071.89|6071.89|6074.71|6074.71|6071.41|6071.41|0
1635428180000|2021-10-28 13:36:20|6072.12|6072.12|6077.6|6077.6|6078.08|6078.08|6072.12|6072.12|0
1635428190000|2021-10-28 13:36:30|6076.74|6076.74|6073.94|6073.94|6076.74|6076.74|6072.56|6072.56|0
1635428200000|2021-10-28 13:36:40|6074.65|6074.65|6074|6074|6074.65|6074.65|6073.7|6073.7|0
1635428210000|2021-10-28 13:36:50|6074.29|6074.29|6082.22|6082.22|6082.22|6082.22|6074.29|6074.29|0
1635428220000|2021-10-28 13:37:00|6083.51|6083.51|6082.68|6082.68|6086.77|6086.77|6082.42|6082.42|0
1635428230000|2021-10-28 13:37:10|6082.45|6082.45|6080.63|6080.63|6082.45|6082.45|6080.63|6080.63|0
1635428240000|2021-10-28 13:37:20|6080.15|6080.15|6077.92|6077.92|6080.44|6080.44|6077.92|6077.92|0
1635428250000|2021-10-28 13:37:30|6077.91|6077.91|6084.99|6084.99|6084.99|6084.99|6077.91|6077.91|0
1635428260000|2021-10-28 13:37:40|6088.09|6088.09|6089.33|6089.33|6089.69|6089.69|6087.87|6087.87|0
1635428270000|2021-10-28 13:37:50|6088.86|6088.86|6087.42|6087.42|6088.86|6088.86|6086.12|6086.12|0
1635428280000|2021-10-28 13:38:00|6086.7|6086.7|6090.69|6090.69|6090.69|6090.69|6086.7|6086.7|0
1635428290000|2021-10-28 13:38:10|6090.73|6090.73|6090.73|6090.73|6092.63|6092.63|6090.73|6090.73|0
1635428300000|2021-10-28 13:38:20|6091.84|6091.84|6092.79|6092.79|6093.08|6093.08|6091.84|6091.84|0
1635428310000|2021-10-28 13:38:30|6093.08|6093.08|6094.25|6094.25|6094.54|6094.54|6092.79|6092.79|0
1635428320000|2021-10-28 13:38:40|6094.54|6094.54|6098.4|6098.4|6098.4|6098.4|6094.38|6094.38|0
1635428330000|2021-10-28 13:38:50|6098.69|6098.69|6103.16|6103.16|6103.88|6103.88|6098.4|6098.4|0
1635428340000|2021-10-28 13:39:00|6102.88|6102.88|6105.36|6105.36|6105.36|6105.36|6102.88|6102.88|0
1635428350000|2021-10-28 13:39:10|6105.94|6105.94|6108.06|6108.06|6108.06|6108.06|6103.88|6103.88|0
1635428360000|2021-10-28 13:39:20|6108.54|6108.54|6106.04|6106.04|6108.58|6108.58|6106.04|6106.04|0
1635428370000|2021-10-28 13:39:30|6104.97|6104.97|6104.64|6104.64|6104.97|6104.97|6103.61|6103.61|0
1635428380000|2021-10-28 13:39:40|6104.93|6104.93|6110.13|6110.13|6110.13|6110.13|6104.93|6104.93|0
1635428390000|2021-10-28 13:39:50|6110.42|6110.42|6116.28|6116.28|6116.28|6116.28|6110.42|6110.42|0
1635428400000|2021-10-28 13:40:00|6116.07|6116.07|6114.47|6114.47|6116.07|6116.07|6114.18|6114.18|0
1635428410000|2021-10-28 13:40:10|6114.9|6114.9|6114.18|6114.18|6115.14|6115.14|6113.84|6113.84|0
1635428420000|2021-10-28 13:40:20|6114.83|6114.83|6113.01|6113.01|6114.83|6114.83|6112.72|6112.72|0
1635428430000|2021-10-28 13:40:30|6114.45|6114.45|6110.08|6110.08|6114.45|6114.45|6110.08|6110.08|0
1635428440000|2021-10-28 13:40:40|6108.68|6108.68|6102.86|6102.86|6108.68|6108.68|6102.86|6102.86|0
1635428450000|2021-10-28 13:40:50|6103.73|6103.73|6106.41|6106.41|6106.41|6106.41|6102.61|6102.61|0
1635428460000|2021-10-28 13:41:00|6105.26|6105.26|6097.25|6097.25|6105.26|6105.26|6094.75|6094.75|0
1635428470000|2021-10-28 13:41:10|6098.2|6098.2|6097.72|6097.72|6099.54|6099.54|6097.72|6097.72|0
1635428480000|2021-10-28 13:41:20|6099.32|6099.32|6100.85|6100.85|6100.85|6100.85|6099.32|6099.32|0
1635428490000|2021-10-28 13:41:30|6102.14|6102.14|6099.56|6099.56|6102.14|6102.14|6098.5|6098.5|0
1635428500000|2021-10-28 13:41:40|6099.5|6099.5|6104.11|6104.11|6104.11|6104.11|6099.5|6099.5|0
1635428510000|2021-10-28 13:41:50|6104.98|6104.98|6104.06|6104.06|6104.98|6104.98|6103.56|6103.56|0
1635428520000|2021-10-28 13:42:00|6102.05|6102.05|6100.56|6100.56|6102.05|6102.05|6098.67|6098.67|0
1635428530000|2021-10-28 13:42:10|6099.91|6099.91|6095.02|6095.02|6099.91|6099.91|6094.73|6094.73|0
1635428540000|2021-10-28 13:42:20|6094.54|6094.54|6093.29|6093.29|6094.54|6094.54|6092.53|6092.53|0
1635428550000|2021-10-28 13:42:30|6093.42|6093.42|6090.26|6090.26|6093.63|6093.63|6090.26|6090.26|0
1635428560000|2021-10-28 13:42:40|6089.78|6089.78|6087.41|6087.41|6089.78|6089.78|6086.83|6086.83|0
1635428570000|2021-10-28 13:42:50|6087.63|6087.63|6087.11|6087.11|6087.63|6087.63|6087.11|6087.11|0
1635428580000|2021-10-28 13:43:00|6087.76|6087.76|6082.99|6082.99|6087.76|6087.76|6082.99|6082.99|0
1635428590000|2021-10-28 13:43:10|6083.27|6083.27|6082.29|6082.29|6083.27|6083.27|6082.13|6082.13|0
1635428600000|2021-10-28 13:43:20|6082.51|6082.51|6082.89|6082.89|6083.61|6083.61|6081.89|6081.89|0
1635428610000|2021-10-28 13:43:30|6083.11|6083.11|6084.36|6084.36|6084.57|6084.57|6082.39|6082.39|0
1635428620000|2021-10-28 13:43:40|6084.37|6084.37|6084.54|6084.54|6086.24|6086.24|6084.37|6084.37|0
1635428630000|2021-10-28 13:43:50|6085.12|6085.12|6089.85|6089.85|6090.49|6090.49|6085.12|6085.12|0
1635428640000|2021-10-28 13:44:00|6091.29|6091.29|6087.53|6087.53|6091.29|6091.29|6087.03|6087.03|0
1635428650000|2021-10-28 13:44:10|6087.82|6087.82|6087.8|6087.8|6087.82|6087.82|6087.27|6087.27|0
1635428660000|2021-10-28 13:44:20|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|0
1635428670000|2021-10-28 13:44:30|6088.47|6088.47|6083.22|6083.22|6088.47|6088.47|6083.22|6083.22|0
1635428680000|2021-10-28 13:44:40|6083.94|6083.94|6083.41|6083.41|6083.94|6083.94|6082.83|6082.83|0
1635428690000|2021-10-28 13:44:50|6084.41|6084.41|6086.28|6086.28|6086.28|6086.28|6084.41|6084.41|0
1635428700000|2021-10-28 13:45:00|6085.99|6085.99|6087.48|6087.48|6088.41|6088.41|6085.28|6085.28|0
1635428710000|2021-10-28 13:45:10|6087.24|6087.24|6089.15|6089.15|6089.15|6089.15|6087.24|6087.24|0
1635428720000|2021-10-28 13:45:20|6088.1|6088.1|6083.07|6083.07|6088.1|6088.1|6083.07|6083.07|0
1635428730000|2021-10-28 13:45:30|6082.36|6082.36|6083.4|6083.4|6083.4|6083.4|6079.73|6079.73|0
1635428740000|2021-10-28 13:45:40|6083.16|6083.16|6089.48|6089.48|6090.17|6090.17|6083.16|6083.16|0
1635428750000|2021-10-28 13:45:50|6089.96|6089.96|6088.6|6088.6|6090.75|6090.75|6088.52|6088.52|0
1635428760000|2021-10-28 13:46:00|6088.84|6088.84|6089.7|6089.7|6089.7|6089.7|6088.04|6088.04|0
1635428770000|2021-10-28 13:46:10|6090.42|6090.42|6088.86|6088.86|6090.42|6090.42|6088.41|6088.41|0
1635428780000|2021-10-28 13:46:20|6088.31|6088.31|6084.08|6084.08|6089.18|6089.18|6084.08|6084.08|0
1635428790000|2021-10-28 13:46:30|6083.21|6083.21|6082.04|6082.04|6083.45|6083.45|6081.37|6081.37|0
1635428800000|2021-10-28 13:46:40|6081.56|6081.56|6081.56|6081.56|6082.56|6082.56|6080.61|6080.61|0
1635428810000|2021-10-28 13:46:50|6081.32|6081.32|6080.84|6080.84|6081.32|6081.32|6080.03|6080.03|0
1635428820000|2021-10-28 13:47:00|6080.27|6080.27|6078.59|6078.59|6080.27|6080.27|6078.59|6078.59|0
1635428830000|2021-10-28 13:47:10|6079.07|6079.07|6074.31|6074.31|6079.07|6079.07|6074.31|6074.31|0
1635428840000|2021-10-28 13:47:20|6074.54|6074.54|6072.09|6072.09|6074.54|6074.54|6071.61|6071.61|0
1635428850000|2021-10-28 13:47:30|6072.33|6072.33|6067.93|6067.93|6072.91|6072.91|6067.93|6067.93|0
1635428860000|2021-10-28 13:47:40|6069|6069|6067.06|6067.06|6069|6069|6067.06|6067.06|0
1635428870000|2021-10-28 13:47:50|6066.85|6066.85|6070.13|6070.13|6070.84|6070.84|6066.85|6066.85|0
1635428880000|2021-10-28 13:48:00|6069.89|6069.89|6071.33|6071.33|6071.33|6071.33|6069.89|6069.89|0
1635428890000|2021-10-28 13:48:10|6071.62|6071.62|6072.24|6072.24|6073.1|6073.1|6071.62|6071.62|0
1635428900000|2021-10-28 13:48:20|6071.95|6071.95|6072.12|6072.12|6072.31|6072.31|6071.23|6071.23|0
1635428910000|2021-10-28 13:48:30|6072.41|6072.41|6075.95|6075.95|6075.95|6075.95|6072.41|6072.41|0
1635428920000|2021-10-28 13:48:40|6075.71|6075.71|6076.86|6076.86|6076.86|6076.86|6075.42|6075.42|0
1635428930000|2021-10-28 13:48:50|6077.44|6077.44|6075.86|6075.86|6077.44|6077.44|6075.86|6075.86|0
1635428940000|2021-10-28 13:49:00|6075.62|6075.62|6072.78|6072.78|6075.62|6075.62|6072.78|6072.78|0
1635428950000|2021-10-28 13:49:10|6072.31|6072.31|6074.45|6074.45|6075.75|6075.75|6072.31|6072.31|0
1635428960000|2021-10-28 13:49:20|6074.43|6074.43|6071.3|6071.3|6074.43|6074.43|6071.01|6071.01|0
1635428970000|2021-10-28 13:49:30|6071.51|6071.51|6071.3|6071.3|6071.51|6071.51|6071.3|6071.3|0
1635428980000|2021-10-28 13:49:40|6071.51|6071.51|6071.59|6071.59|6071.59|6071.59|6069.91|6069.91|0
1635428990000|2021-10-28 13:49:50|6072.06|6072.06|6071.78|6071.78|6072.28|6072.28|6071.56|6071.56|0
1635429000000|2021-10-28 13:50:00|6071.99|6071.99|6072.19|6072.19|6074.48|6074.48|6071.99|6071.99|0
1635429010000|2021-10-28 13:50:10|6071.33|6071.33|6071|6071|6072.38|6072.38|6071|6071|0
1635429020000|2021-10-28 13:50:20|6071.21|6071.21|6071.21|6071.21|6071.21|6071.21|6071.21|6071.21|0
1635429030000|2021-10-28 13:50:30|6070.78|6070.78|6065.85|6065.85|6070.78|6070.78|6065.85|6065.85|0
1635429040000|2021-10-28 13:50:40|6065.61|6065.61|6066.71|6066.71|6066.73|6066.73|6065.61|6065.61|0
1635429050000|2021-10-28 13:50:50|6066.42|6066.42|6066.99|6066.99|6066.99|6066.99|6066.13|6066.13|0
1635429060000|2021-10-28 13:51:00|6067.28|6067.28|6065.7|6065.7|6067.28|6067.28|6065.41|6065.41|0
1635429070000|2021-10-28 13:51:10|6065.99|6065.99|6067.07|6067.07|6067.07|6067.07|6065.99|6065.99|0
1635429080000|2021-10-28 13:51:20|6067.65|6067.65|6068.68|6068.68|6069.71|6069.71|6067.65|6067.65|0
1635429090000|2021-10-28 13:51:30|6068.92|6068.92|6068.35|6068.35|6069.21|6069.21|6068.13|6068.13|0
1635429100000|2021-10-28 13:51:40|6068.83|6068.83|6068.01|6068.01|6068.83|6068.83|6067.61|6067.61|0
1635429110000|2021-10-28 13:51:50|6067.72|6067.72|6066.14|6066.14|6067.72|6067.72|6066.14|6066.14|0
1635429120000|2021-10-28 13:52:00|6066.38|6066.38|6066.17|6066.17|6066.38|6066.38|6066.17|6066.17|0
1635429130000|2021-10-28 13:52:10|6065.69|6065.69|6066.29|6066.29|6066.29|6066.29|6065|6065|0
1635429140000|2021-10-28 13:52:20|6066.86|6066.86|6067.87|6067.87|6068.45|6068.45|6066.86|6066.86|0
1635429150000|2021-10-28 13:52:30|6067.63|6067.63|6071.63|6071.63|6071.87|6071.87|6067.63|6067.63|0
1635429160000|2021-10-28 13:52:40|6072.64|6072.64|6073.28|6073.28|6073.28|6073.28|6072.64|6072.64|0
1635429170000|2021-10-28 13:52:50|6073.76|6073.76|6072.93|6072.93|6074.1|6074.1|6072.21|6072.21|0
1635429180000|2021-10-28 13:53:00|6073.45|6073.45|6074.01|6074.01|6074.23|6074.23|6073.45|6073.45|0
1635429190000|2021-10-28 13:53:10|6074.3|6074.3|6074.49|6074.49|6074.49|6074.49|6074.01|6074.01|0
1635429200000|2021-10-28 13:53:20|6074.88|6074.88|6072.01|6072.01|6074.88|6074.88|6070.71|6070.71|0
1635429210000|2021-10-28 13:53:30|6071.79|6071.79|6072.01|6072.01|6072.01|6072.01|6071.79|6071.79|0
1635429220000|2021-10-28 13:53:40|6072.05|6072.05|6068.17|6068.17|6072.05|6072.05|6067.94|6067.94|0
1635429230000|2021-10-28 13:53:50|6067.46|6067.46|6068.15|6068.15|6068.15|6068.15|6067.24|6067.24|0
1635429240000|2021-10-28 13:54:00|6067.86|6067.86|6068.68|6068.68|6068.68|6068.68|6067.86|6067.86|0
1635429250000|2021-10-28 13:54:10|6068.39|6068.39|6068.65|6068.65|6068.68|6068.68|6068.39|6068.39|0
1635429260000|2021-10-28 13:54:20|6069.13|6069.13|6071.95|6071.95|6071.95|6071.95|6069.13|6069.13|0
1635429270000|2021-10-28 13:54:30|6072.17|6072.17|6072.19|6072.19|6073.96|6073.96|6072.17|6072.17|0
1635429280000|2021-10-28 13:54:40|6071.97|6071.97|6071.69|6071.69|6071.97|6071.97|6070.83|6070.83|0
1635429290000|2021-10-28 13:54:50|6072.99|6072.99|6071.71|6071.71|6072.99|6072.99|6071.71|6071.71|0
1635429300000|2021-10-28 13:55:00|6071.73|6071.73|6073.29|6073.29|6073.29|6073.29|6071.73|6071.73|0
1635429310000|2021-10-28 13:55:10|6073.3|6073.3|6074.02|6074.02|6074.02|6074.02|6073.3|6073.3|0
1635429320000|2021-10-28 13:55:20|6074.69|6074.69|6076.66|6076.66|6076.95|6076.95|6074.69|6074.69|0
1635429330000|2021-10-28 13:55:30|6076.42|6076.42|6076.95|6076.95|6076.95|6076.95|6076.42|6076.42|0
1635429340000|2021-10-28 13:55:40|6076.66|6076.66|6078.22|6078.22|6078.46|6078.46|6076.66|6076.66|0
1635429350000|2021-10-28 13:55:50|6077.98|6077.98|6080.2|6080.2|6080.37|6080.37|6077.98|6077.98|0
1635429360000|2021-10-28 13:56:00|6080.49|6080.49|6081.77|6081.77|6081.77|6081.77|6080.17|6080.17|0
1635429370000|2021-10-28 13:56:10|6081.34|6081.34|6079.68|6079.68|6081.34|6081.34|6079.68|6079.68|0
1635429380000|2021-10-28 13:56:20|6079.73|6079.73|6079.26|6079.26|6080.4|6080.4|6078.44|6078.44|0
1635429390000|2021-10-28 13:56:30|6078.78|6078.78|6079.04|6079.04|6079.28|6079.28|6078.56|6078.56|0
1635429400000|2021-10-28 13:56:40|6079.52|6079.52|6080.84|6080.84|6080.84|6080.84|6079.52|6079.52|0
1635429410000|2021-10-28 13:56:50|6084.04|6084.04|6085.42|6085.42|6085.42|6085.42|6084.04|6084.04|0
1635429420000|2021-10-28 13:57:00|6086.61|6086.61|6088.23|6088.23|6088.23|6088.23|6086.61|6086.61|0
1635429430000|2021-10-28 13:57:10|6087.99|6087.99|6083.45|6083.45|6087.99|6087.99|6082.47|6082.47|0
1635429440000|2021-10-28 13:57:20|6082.8|6082.8|6082.8|6082.8|6083.02|6083.02|6082.8|6082.8|0
1635429450000|2021-10-28 13:57:30|6083.38|6083.38|6082.49|6082.49|6083.38|6083.38|6082.49|6082.49|0
1635429460000|2021-10-28 13:57:40|6082.2|6082.2|6079.31|6079.31|6082.2|6082.2|6078.47|6078.47|0
1635429470000|2021-10-28 13:57:50|6078.74|6078.74|6080.57|6080.57|6081.28|6081.28|6078.74|6078.74|0
1635429480000|2021-10-28 13:58:00|6079.7|6079.7|6078.29|6078.29|6079.7|6079.7|6078|6078|0
1635429490000|2021-10-28 13:58:10|6078.53|6078.53|6080.3|6080.3|6080.3|6080.3|6078.53|6078.53|0
1635429500000|2021-10-28 13:58:20|6079.82|6079.82|6081.42|6081.42|6081.42|6081.42|6078.79|6078.79|0
1635429510000|2021-10-28 13:58:30|6081.19|6081.19|6082.12|6082.12|6082.55|6082.55|6081.19|6081.19|0
1635429520000|2021-10-28 13:58:40|6081.88|6081.88|6082.46|6082.46|6082.46|6082.46|6081.16|6081.16|0
1635429530000|2021-10-28 13:58:50|6083.17|6083.17|6083.53|6083.53|6084.1|6084.1|6082.74|6082.74|0
1635429540000|2021-10-28 13:59:00|6083.05|6083.05|6083|6083|6083.76|6083.76|6082.19|6082.19|0
1635429550000|2021-10-28 13:59:10|6082.53|6082.53|6080.75|6080.75|6082.53|6082.53|6080.75|6080.75|0
1635429560000|2021-10-28 13:59:20|6081.7|6081.7|6081.59|6081.59|6082.02|6082.02|6080.8|6080.8|0
1635429570000|2021-10-28 13:59:30|6081.37|6081.37|6081.42|6081.42|6081.42|6081.42|6080.94|6080.94|0
1635429580000|2021-10-28 13:59:40|6081.85|6081.85|6081.37|6081.37|6081.85|6081.85|6081.37|6081.37|0
1635429590000|2021-10-28 13:59:50|6081.81|6081.81|6078.82|6078.82|6083.13|6083.13|6078.82|6078.82|0
1635429600000|2021-10-28 14:00:00|6079.78|6079.78|6078.72|6078.72|6079.78|6079.78|6078.67|6078.67|0
1635429610000|2021-10-28 14:00:10|6080.13|6080.13|6077.79|6077.79|6080.42|6080.42|6077.55|6077.55|0
1635429620000|2021-10-28 14:00:20|6077.36|6077.36|6074.53|6074.53|6077.82|6077.82|6074.53|6074.53|0
1635429630000|2021-10-28 14:00:30|6075.4|6075.4|6077.11|6077.11|6077.16|6077.16|6075.4|6075.4|0
1635429640000|2021-10-28 14:00:40|6077.54|6077.54|6078.92|6078.92|6078.92|6078.92|6077.33|6077.33|0
1635429650000|2021-10-28 14:00:50|6079.2|6079.2|6079.46|6079.46|6079.91|6079.91|6079.16|6079.16|0
1635429660000|2021-10-28 14:01:00|6079.75|6079.75|6083.21|6083.21|6083.21|6083.21|6079.75|6079.75|0
1635429670000|2021-10-28 14:01:10|6082.99|6082.99|6083.01|6083.01|6083.01|6083.01|6082.99|6082.99|0
1635429680000|2021-10-28 14:01:20|6082.77|6082.77|6083.65|6083.65|6083.65|6083.65|6080.93|6080.93|0
1635429690000|2021-10-28 14:01:30|6083.94|6083.94|6080|6080|6084.5|6084.5|6080|6080|0
1635429700000|2021-10-28 14:01:40|6079.47|6079.47|6076.98|6076.98|6079.66|6079.66|6076.98|6076.98|0
1635429710000|2021-10-28 14:01:50|6076.55|6076.55|6074.76|6074.76|6076.55|6076.55|6074.56|6074.56|0
1635429720000|2021-10-28 14:02:00|6075.05|6075.05|6071.89|6071.89|6075.34|6075.34|6071.89|6071.89|0
1635429730000|2021-10-28 14:02:10|6072.18|6072.18|6074.57|6074.57|6074.57|6074.57|6072.18|6072.18|0
1635429740000|2021-10-28 14:02:20|6074.81|6074.81|6078.25|6078.25|6078.25|6078.25|6074.81|6074.81|0
1635429750000|2021-10-28 14:02:30|6078.29|6078.29|6083.29|6083.29|6083.29|6083.29|6078.29|6078.29|0
1635429760000|2021-10-28 14:02:40|6085.5|6085.5|6086.11|6086.11|6087.52|6087.52|6085.23|6085.23|0
1635429770000|2021-10-28 14:02:50|6086.33|6086.33|6089.22|6089.22|6090.04|6090.04|6086.33|6086.33|0
1635429780000|2021-10-28 14:03:00|6089.46|6089.46|6088.69|6088.69|6089.91|6089.91|6088.26|6088.26|0
1635429790000|2021-10-28 14:03:10|6088.11|6088.11|6090.28|6090.28|6090.48|6090.48|6086.03|6086.03|0
1635429800000|2021-10-28 14:03:20|6089.38|6089.38|6085.57|6085.57|6089.38|6089.38|6085.57|6085.57|0
1635429810000|2021-10-28 14:03:30|6085.81|6085.81|6081.19|6081.19|6085.81|6085.81|6080.43|6080.43|0
1635429820000|2021-10-28 14:03:40|6080.95|6080.95|6081.21|6081.21|6081.21|6081.21|6080.75|6080.75|0
1635429830000|2021-10-28 14:03:50|6080.49|6080.49|6079.6|6079.6|6080.87|6080.87|6079.6|6079.6|0
1635429840000|2021-10-28 14:04:00|6080.29|6080.29|6084.35|6084.35|6084.35|6084.35|6080.29|6080.29|0
1635429850000|2021-10-28 14:04:10|6084.83|6084.83|6084.75|6084.75|6084.88|6084.88|6083.58|6083.58|0
1635429860000|2021-10-28 14:04:20|6083.2|6083.2|6078.37|6078.37|6083.2|6083.2|6078.37|6078.37|0
1635429870000|2021-10-28 14:04:30|6078.32|6078.32|6077.58|6077.58|6078.32|6078.32|6076.93|6076.93|0
1635429880000|2021-10-28 14:04:40|6077.86|6077.86|6076.48|6076.48|6079.02|6079.02|6076.48|6076.48|0
1635429890000|2021-10-28 14:04:50|6075.61|6075.61|6073.09|6073.09|6075.61|6075.61|6073.09|6073.09|0
1635429900000|2021-10-28 14:05:00|6073.04|6073.04|6074.62|6074.62|6074.62|6074.62|6072.4|6072.4|0
1635429910000|2021-10-28 14:05:10|6075.48|6075.48|6079.23|6079.23|6079.23|6079.23|6075.48|6075.48|0
1635429920000|2021-10-28 14:05:20|6078.94|6078.94|6078.25|6078.25|6079.68|6079.68|6078.25|6078.25|0
1635429930000|2021-10-28 14:05:30|6079.12|6079.12|6075.64|6075.64|6079.57|6079.57|6075.64|6075.64|0
1635429940000|2021-10-28 14:05:40|6076.07|6076.07|6075.26|6075.26|6076.07|6076.07|6075.26|6075.26|0
1635429950000|2021-10-28 14:05:50|6075.24|6075.24|6076.22|6076.22|6076.22|6076.22|6074.95|6074.95|0
1635429960000|2021-10-28 14:06:00|6076.46|6076.46|6075.26|6075.26|6076.98|6076.98|6074.62|6074.62|0
1635429970000|2021-10-28 14:06:10|6075.05|6075.05|6073.56|6073.56|6075.69|6075.69|6073.56|6073.56|0
1635429980000|2021-10-28 14:06:20|6072.68|6072.68|6072.13|6072.13|6072.92|6072.92|6071.48|6071.48|0
1635429990000|2021-10-28 14:06:30|6072.78|6072.78|6072.75|6072.75|6073.42|6073.42|6072.27|6072.27|0
1635430000000|2021-10-28 14:06:40|6073.04|6073.04|6072.27|6072.27|6073.04|6073.04|6072.27|6072.27|0
1635430010000|2021-10-28 14:06:50|6072.51|6072.51|6072.1|6072.1|6072.75|6072.75|6071.86|6071.86|0
1635430020000|2021-10-28 14:07:00|6072.32|6072.32|6071.87|6071.87|6073.2|6073.2|6070.88|6070.88|0
1635430030000|2021-10-28 14:07:10|6072.11|6072.11|6069.08|6069.08|6072.11|6072.11|6069.08|6069.08|0
1635430040000|2021-10-28 14:07:20|6069.04|6069.04|6065.37|6065.37|6069.04|6069.04|6065.37|6065.37|0
1635430050000|2021-10-28 14:07:30|6066.53|6066.53|6065.23|6065.23|6066.53|6066.53|6065.23|6065.23|0
1635430060000|2021-10-28 14:07:40|6064.99|6064.99|6063.5|6063.5|6064.99|6064.99|6062.14|6062.14|0
1635430070000|2021-10-28 14:07:50|6063.46|6063.46|6063.81|6063.81|6064.42|6064.42|6063.46|6063.46|0
1635430080000|2021-10-28 14:08:00|6063.84|6063.84|6062.35|6062.35|6063.84|6063.84|6062.35|6062.35|0
1635430090000|2021-10-28 14:08:10|6061.68|6061.68|6061.73|6061.73|6061.73|6061.73|6060.97|6060.97|0
1635430100000|2021-10-28 14:08:20|6061.97|6061.97|6064.23|6064.23|6064.8|6064.8|6061.64|6061.64|0
1635430110000|2021-10-28 14:08:30|6064.7|6064.7|6062.19|6062.19|6064.7|6064.7|6062.19|6062.19|0
1635430120000|2021-10-28 14:08:40|6061.76|6061.76|6061.29|6061.29|6061.78|6061.78|6061.29|6061.29|0
1635430130000|2021-10-28 14:08:50|6061.53|6061.53|6061.35|6061.35|6061.53|6061.53|6060.87|6060.87|0
1635430140000|2021-10-28 14:09:00|6061.32|6061.32|6059.65|6059.65|6061.32|6061.32|6058.77|6058.77|0
1635430150000|2021-10-28 14:09:10|6059.43|6059.43|6057.45|6057.45|6059.43|6059.43|6057.45|6057.45|0
1635430160000|2021-10-28 14:09:20|6056.97|6056.97|6056.92|6056.92|6057.5|6057.5|6056.92|6056.92|0
1635430170000|2021-10-28 14:09:30|6057.37|6057.37|6059.89|6059.89|6060.7|6060.7|6057.37|6057.37|0
1635430180000|2021-10-28 14:09:40|6059.03|6059.03|6060.42|6060.42|6060.94|6060.94|6058.79|6058.79|0
1635430190000|2021-10-28 14:09:50|6060.4|6060.4|6058.84|6058.84|6060.4|6060.4|6058.84|6058.84|0
1635430200000|2021-10-28 14:10:00|6058.36|6058.36|6061.98|6061.98|6062.58|6062.58|6058.36|6058.36|0
1635430210000|2021-10-28 14:10:10|6061.69|6061.69|6062|6062|6062|6062|6061.69|6061.69|0
1635430220000|2021-10-28 14:10:20|6062.76|6062.76|6061.64|6061.64|6063|6063|6061.35|6061.35|0
1635430230000|2021-10-28 14:10:30|6061.35|6061.35|6061.64|6061.64|6061.64|6061.64|6061.35|6061.35|0
1635430240000|2021-10-28 14:10:40|6061.93|6061.93|6062.38|6062.38|6062.38|6062.38|6061.93|6061.93|0
1635430250000|2021-10-28 14:10:50|6061.57|6061.57|6063.72|6063.72|6063.93|6063.93|6061.57|6061.57|0
1635430260000|2021-10-28 14:11:00|6062.38|6062.38|6061.88|6061.88|6062.38|6062.38|6061.88|6061.88|0
1635430270000|2021-10-28 14:11:10|6061.59|6061.59|6062.95|6062.95|6063.72|6063.72|6061.59|6061.59|0
1635430280000|2021-10-28 14:11:20|6063.19|6063.19|6061.24|6061.24|6063.19|6063.19|6061.24|6061.24|0
1635430290000|2021-10-28 14:11:30|6061.22|6061.22|6060.41|6060.41|6061.22|6061.22|6060.41|6060.41|0
1635430300000|2021-10-28 14:11:40|6060.65|6060.65|6062.42|6062.42|6062.66|6062.66|6060.65|6060.65|0
1635430310000|2021-10-28 14:11:50|6062.71|6062.71|6064.04|6064.04|6064.26|6064.26|6062.42|6062.42|0
1635430320000|2021-10-28 14:12:00|6064.62|6064.62|6064.14|6064.14|6064.62|6064.62|6063.9|6063.9|0
1635430330000|2021-10-28 14:12:10|6061.94|6061.94|6061.7|6061.7|6062.56|6062.56|6061.7|6061.7|0
1635430340000|2021-10-28 14:12:20|6062.42|6062.42|6063.4|6063.4|6063.4|6063.4|6062.42|6062.42|0
1635430350000|2021-10-28 14:12:30|6063.88|6063.88|6062.9|6062.9|6064.31|6064.31|6062.9|6062.9|0
1635430360000|2021-10-28 14:12:40|6063.13|6063.13|6062.36|6062.36|6063.13|6063.13|6062.32|6062.32|0
1635430370000|2021-10-28 14:12:50|6062.13|6062.13|6061.06|6061.06|6062.13|6062.13|6061.06|6061.06|0
1635430380000|2021-10-28 14:13:00|6061.1|6061.1|6060.57|6060.57|6061.34|6061.34|6060.36|6060.36|0
1635430390000|2021-10-28 14:13:10|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|6059.9|6059.9|0
1635430400000|2021-10-28 14:13:20|6060.09|6060.09|6058.58|6058.58|6060.09|6060.09|6058.58|6058.58|0
1635430410000|2021-10-28 14:13:30|6058.87|6058.87|6061.34|6061.34|6061.34|6061.34|6058.87|6058.87|0
1635430420000|2021-10-28 14:13:40|6061.58|6061.58|6061.87|6061.87|6061.87|6061.87|6061.58|6061.58|0
1635430430000|2021-10-28 14:13:50|6061.65|6061.65|6060.17|6060.17|6061.65|6061.65|6060.17|6060.17|0
1635430440000|2021-10-28 14:14:00|6060.38|6060.38|6058.92|6058.92|6060.38|6060.38|6058.92|6058.92|0
1635430450000|2021-10-28 14:14:10|6058.93|6058.93|6057.6|6057.6|6058.93|6058.93|6056.94|6056.94|0
1635430460000|2021-10-28 14:14:20|6058.08|6058.08|6058.31|6058.31|6058.31|6058.31|6058.08|6058.08|0
1635430470000|2021-10-28 14:14:30|6057.73|6057.73|6057.3|6057.3|6057.73|6057.73|6057.3|6057.3|0
1635430480000|2021-10-28 14:14:40|6056.37|6056.37|6056.03|6056.03|6056.72|6056.72|6055.55|6055.55|0
1635430490000|2021-10-28 14:14:50|6056.46|6056.46|6054.98|6054.98|6056.46|6056.46|6054.98|6054.98|0
1635430500000|2021-10-28 14:15:00|6054.93|6054.93|6056.61|6056.61|6056.61|6056.61|6054.75|6054.75|0
1635430510000|2021-10-28 14:15:10|6057.19|6057.19|6057.76|6057.76|6058.05|6058.05|6057.19|6057.19|0
1635430520000|2021-10-28 14:15:20|6057.73|6057.73|6056.68|6056.68|6057.73|6057.73|6056.1|6056.1|0
1635430530000|2021-10-28 14:15:30|6056.39|6056.39|6058.31|6058.31|6058.96|6058.96|6056.39|6056.39|0
1635430540000|2021-10-28 14:15:40|6058.53|6058.53|6061.03|6061.03|6061.26|6061.26|6058.53|6058.53|0
1635430550000|2021-10-28 14:15:50|6060.74|6060.74|6059.76|6059.76|6061.34|6061.34|6059.76|6059.76|0
1635430560000|2021-10-28 14:16:00|6059.74|6059.74|6057.47|6057.47|6059.98|6059.98|6057.47|6057.47|0
1635430570000|2021-10-28 14:16:10|6056.76|6056.76|6058.5|6058.5|6058.5|6058.5|6056.76|6056.76|0
1635430580000|2021-10-28 14:16:20|6058.03|6058.03|6055.7|6055.7|6058.03|6058.03|6055.7|6055.7|0
1635430590000|2021-10-28 14:16:30|6054.82|6054.82|6053.22|6053.22|6054.82|6054.82|6053.22|6053.22|0
1635430600000|2021-10-28 14:16:40|6053.2|6053.2|6053.43|6053.43|6053.43|6053.43|6053.19|6053.19|0
1635430610000|2021-10-28 14:16:50|6053.67|6053.67|6055.1|6055.1|6055.15|6055.15|6053.23|6053.23|0
1635430620000|2021-10-28 14:17:00|6054.45|6054.45|6055.46|6055.46|6055.46|6055.46|6054.21|6054.21|0
1635430630000|2021-10-28 14:17:10|6054.88|6054.88|6054.59|6054.59|6054.88|6054.88|6054.59|6054.59|0
1635430640000|2021-10-28 14:17:20|6054.83|6054.83|6055.28|6055.28|6055.28|6055.28|6054.83|6054.83|0
1635430650000|2021-10-28 14:17:30|6054.85|6054.85|6057.36|6057.36|6057.36|6057.36|6054.85|6054.85|0
1635430660000|2021-10-28 14:17:40|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|0
1635430670000|2021-10-28 14:17:50|6056.11|6056.11|6054.87|6054.87|6056.11|6056.11|6054.87|6054.87|0
1635430680000|2021-10-28 14:18:00|6054.58|6054.58|6056.23|6056.23|6056.52|6056.52|6054.58|6054.58|0
1635430690000|2021-10-28 14:18:10|6056.74|6056.74|6057.63|6057.63|6057.87|6057.87|6056.74|6056.74|0
1635430700000|2021-10-28 14:18:20|6056.14|6056.14|6056.43|6056.43|6056.43|6056.43|6055.38|6055.38|0
1635430710000|2021-10-28 14:18:30|6056.14|6056.14|6053.5|6053.5|6056.14|6056.14|6053.21|6053.21|0
1635430720000|2021-10-28 14:18:40|6053.07|6053.07|6053.28|6053.28|6053.28|6053.28|6053.07|6053.07|0
1635430730000|2021-10-28 14:18:50|6053.05|6053.05|6051.02|6051.02|6053.05|6053.05|6051.02|6051.02|0
1635430740000|2021-10-28 14:19:00|6050.98|6050.98|6054.33|6054.33|6054.33|6054.33|6050.98|6050.98|0
1635430750000|2021-10-28 14:19:10|6054.62|6054.62|6054.93|6054.93|6054.93|6054.93|6054.62|6054.62|0
1635430760000|2021-10-28 14:19:20|6055.22|6055.22|6054.28|6054.28|6055.44|6055.44|6054.28|6054.28|0
1635430770000|2021-10-28 14:19:30|6053.2|6053.2|6050.98|6050.98|6053.2|6053.2|6050.98|6050.98|0
1635430780000|2021-10-28 14:19:40|6050.55|6050.55|6049.07|6049.07|6050.55|6050.55|6048.68|6048.68|0
1635430790000|2021-10-28 14:19:50|6048.59|6048.59|6049.09|6049.09|6049.09|6049.09|6048.37|6048.37|0
1635430800000|2021-10-28 14:20:00|6048.85|6048.85|6045.56|6045.56|6048.85|6048.85|6045.56|6045.56|0
1635430810000|2021-10-28 14:20:10|6045.27|6045.27|6047.92|6047.92|6047.92|6047.92|6045.27|6045.27|0
1635430820000|2021-10-28 14:20:20|6048.14|6048.14|6049.39|6049.39|6049.39|6049.39|6048.14|6048.14|0
1635430830000|2021-10-28 14:20:30|6049.1|6049.1|6049.34|6049.34|6049.34|6049.34|6048.86|6048.86|0
1635430840000|2021-10-28 14:20:40|6048.62|6048.62|6049.39|6049.39|6049.39|6049.39|6048.33|6048.33|0
1635430850000|2021-10-28 14:20:50|6050.39|6050.39|6051.29|6051.29|6051.29|6051.29|6050.39|6050.39|0
1635430860000|2021-10-28 14:21:00|6051.87|6051.87|6050|6050|6051.87|6051.87|6049.04|6049.04|0
1635430870000|2021-10-28 14:21:10|6049.52|6049.52|6055.2|6055.2|6055.2|6055.2|6049.52|6049.52|0
1635430890000|2021-10-28 14:21:30|6054.96|6054.96|6053.33|6053.33|6054.96|6054.96|6053.33|6053.33|0
1635430900000|2021-10-28 14:21:40|6052.64|6052.64|6051.82|6051.82|6052.64|6052.64|6051.82|6051.82|0
1635430910000|2021-10-28 14:21:50|6051.61|6051.61|6050.73|6050.73|6053.09|6053.09|6050.49|6050.49|0
1635430920000|2021-10-28 14:22:00|6050.49|6050.49|6050.49|6050.49|6051.39|6051.39|6050.27|6050.27|0
1635430930000|2021-10-28 14:22:10|6051.16|6051.16|6051.18|6051.18|6051.18|6051.18|6050.94|6050.94|0
1635430940000|2021-10-28 14:22:20|6051.47|6051.47|6053.12|6053.12|6053.12|6053.12|6051.47|6051.47|0
1635430950000|2021-10-28 14:22:30|6053.69|6053.69|6054.88|6054.88|6055.16|6055.16|6053.69|6053.69|0
1635430960000|2021-10-28 14:22:40|6054.16|6054.16|6054.4|6054.4|6054.4|6054.4|6054.16|6054.16|0
1635430970000|2021-10-28 14:22:50|6053.18|6053.18|6052.6|6052.6|6053.18|6053.18|6052.6|6052.6|0
1635430980000|2021-10-28 14:23:00|6052.89|6052.89|6049.61|6049.61|6052.93|6052.93|6049.61|6049.61|0
1635430990000|2021-10-28 14:23:10|6049.03|6049.03|6047.11|6047.11|6049.03|6049.03|6047.11|6047.11|0
1635431000000|2021-10-28 14:23:20|6047.64|6047.64|6049.87|6049.87|6050.81|6050.81|6047.64|6047.64|0
1635431010000|2021-10-28 14:23:30|6050.11|6050.11|6047.42|6047.42|6050.11|6050.11|6047.42|6047.42|0
1635431020000|2021-10-28 14:23:40|6047.71|6047.71|6047.37|6047.37|6047.71|6047.71|6046.66|6046.66|0
1635431030000|2021-10-28 14:23:50|6047.09|6047.09|6047.21|6047.21|6047.21|6047.21|6046.3|6046.3|0
1635431040000|2021-10-28 14:24:00|6046.78|6046.78|6045.3|6045.3|6046.78|6046.78|6044.49|6044.49|0
1635431050000|2021-10-28 14:24:10|6044.99|6044.99|6043.55|6043.55|6044.99|6044.99|6043.34|6043.34|0
1635431060000|2021-10-28 14:24:20|6041.93|6041.93|6041.93|6041.93|6041.93|6041.93|6041.64|6041.64|0
1635431070000|2021-10-28 14:24:30|6041.26|6041.26|6042.03|6042.03|6042.03|6042.03|6041.26|6041.26|0
1635431080000|2021-10-28 14:24:40|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1635431090000|2021-10-28 14:24:50|6040.84|6040.84|6041.34|6041.34|6041.55|6041.55|6040.84|6040.84|0
1635431100000|2021-10-28 14:25:00|6041.63|6041.63|6039.41|6039.41|6041.63|6041.63|6039.41|6039.41|0
1635431110000|2021-10-28 14:25:10|6039.65|6039.65|6040.27|6040.27|6042.28|6042.28|6039.65|6039.65|0
1635431120000|2021-10-28 14:25:20|6040.51|6040.51|6041.71|6041.71|6041.71|6041.71|6040.51|6040.51|0
1635431130000|2021-10-28 14:25:30|6041.47|6041.47|6039.92|6039.92|6041.71|6041.71|6039.92|6039.92|0
1635431140000|2021-10-28 14:25:40|6039.25|6039.25|6040.42|6040.42|6040.42|6040.42|6039.25|6039.25|0
1635431150000|2021-10-28 14:25:50|6039.76|6039.76|6040.66|6040.66|6040.9|6040.9|6039.76|6039.76|0
1635431160000|2021-10-28 14:26:00|6040.95|6040.95|6041.88|6041.88|6041.88|6041.88|6040.95|6040.95|0
1635431170000|2021-10-28 14:26:10|6042.75|6042.75|6044.63|6044.63|6044.87|6044.87|6042.75|6042.75|0
1635431180000|2021-10-28 14:26:20|6044.92|6044.92|6045.59|6045.59|6045.82|6045.82|6044.92|6044.92|0
1635431190000|2021-10-28 14:26:30|6045.87|6045.87|6045.64|6045.64|6046.11|6046.11|6045.64|6045.64|0
1635431200000|2021-10-28 14:26:40|6044.97|6044.97|6042.34|6042.34|6044.97|6044.97|6042.34|6042.34|0
1635431210000|2021-10-28 14:26:50|6042.02|6042.02|6042|6042|6042.02|6042.02|6040.78|6040.78|0
1635431220000|2021-10-28 14:27:00|6042.29|6042.29|6042.04|6042.04|6042.55|6042.55|6042.04|6042.04|0
1635431230000|2021-10-28 14:27:10|6042.33|6042.33|6044.34|6044.34|6044.34|6044.34|6042.33|6042.33|0
1635431240000|2021-10-28 14:27:20|6045.01|6045.01|6046.52|6046.52|6046.52|6046.52|6045.01|6045.01|0
1635431250000|2021-10-28 14:27:30|6047.04|6047.04|6046.34|6046.34|6047.04|6047.04|6046.04|6046.04|0
1635431260000|2021-10-28 14:27:40|6046.1|6046.1|6046.87|6046.87|6046.87|6046.87|6046.1|6046.1|0
1635431270000|2021-10-28 14:27:50|6046.39|6046.39|6044.5|6044.5|6046.39|6046.39|6043.66|6043.66|0
1635431280000|2021-10-28 14:28:00|6044.21|6044.21|6043.97|6043.97|6044.21|6044.21|6043.73|6043.73|0
1635431290000|2021-10-28 14:28:10|6044.95|6044.95|6045.69|6045.69|6045.69|6045.69|6044.43|6044.43|0
1635431300000|2021-10-28 14:28:20|6045.68|6045.68|6048.08|6048.08|6048.08|6048.08|6045.68|6045.68|0
1635431310000|2021-10-28 14:28:30|6048.95|6048.95|6053.84|6053.84|6053.84|6053.84|6048.95|6048.95|0
1635431320000|2021-10-28 14:28:40|6054.13|6054.13|6053.29|6053.29|6054.84|6054.84|6053.29|6053.29|0
1635431330000|2021-10-28 14:28:50|6053.07|6053.07|6052.17|6052.17|6053.07|6053.07|6052.17|6052.17|0
1635431340000|2021-10-28 14:29:00|6051.59|6051.59|6051.63|6051.63|6051.63|6051.63|6050.67|6050.67|0
1635431350000|2021-10-28 14:29:10|6051.64|6051.64|6056.94|6056.94|6056.94|6056.94|6051.64|6051.64|0
1635431360000|2021-10-28 14:29:20|6057.52|6057.52|6058.59|6058.59|6058.59|6058.59|6057.23|6057.23|0
1635431370000|2021-10-28 14:29:30|6059.03|6059.03|6055.79|6055.79|6059.03|6059.03|6055.79|6055.79|0
1635431380000|2021-10-28 14:29:40|6057.74|6057.74|6058.03|6058.03|6058.03|6058.03|6057.45|6057.45|0
1635431390000|2021-10-28 14:29:50|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1635431400000|2021-10-28 14:30:00|6056.84|6056.84|6056.43|6056.43|6056.84|6056.84|6054.82|6054.82|0
1635431410000|2021-10-28 14:30:10|6056.14|6056.14|6052.94|6052.94|6056.14|6056.14|6052.71|6052.71|0
1635431420000|2021-10-28 14:30:20|6053.16|6053.16|6055.48|6055.48|6056.06|6056.06|6053.16|6053.16|0
1635431430000|2021-10-28 14:30:30|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|0
1635431440000|2021-10-28 14:30:40|6055.19|6055.19|6054.91|6054.91|6055.19|6055.19|6054.91|6054.91|0
1635431450000|2021-10-28 14:30:50|6055.14|6055.14|6054.46|6054.46|6055.14|6055.14|6054.46|6054.46|0
1635431460000|2021-10-28 14:31:00|6053.89|6053.89|6053.41|6053.41|6053.89|6053.89|6053.19|6053.19|0
1635431470000|2021-10-28 14:31:10|6053.62|6053.62|6053.1|6053.1|6053.62|6053.62|6053.1|6053.1|0
1635431480000|2021-10-28 14:31:20|6053.39|6053.39|6050.78|6050.78|6053.91|6053.91|6050.52|6050.52|0
1635431490000|2021-10-28 14:31:30|6051.02|6051.02|6054.28|6054.28|6054.28|6054.28|6051.02|6051.02|0
1635431500000|2021-10-28 14:31:40|6055.47|6055.47|6055.23|6055.23|6055.47|6055.47|6055.23|6055.23|0
1635431510000|2021-10-28 14:31:50|6055.52|6055.52|6055.81|6055.81|6055.81|6055.81|6055.52|6055.52|0
1635431520000|2021-10-28 14:32:00|6055.57|6055.57|6055.01|6055.01|6057.25|6057.25|6054.81|6054.81|0
1635431530000|2021-10-28 14:32:10|6054.53|6054.53|6053.96|6053.96|6054.6|6054.6|6053.96|6053.96|0
1635431540000|2021-10-28 14:32:20|6053.67|6053.67|6052.71|6052.71|6053.67|6053.67|6052.71|6052.71|0
1635431550000|2021-10-28 14:32:30|6053|6053|6053.62|6053.62|6053.62|6053.62|6052.42|6052.42|0
1635431560000|2021-10-28 14:32:40|6053.83|6053.83|6053.83|6053.83|6053.83|6053.83|6053.83|6053.83|0
1635431570000|2021-10-28 14:32:50|6053.59|6053.59|6053.31|6053.31|6053.59|6053.59|6052.83|6052.83|0
1635431580000|2021-10-28 14:33:00|6053.54|6053.54|6052.56|6052.56|6053.81|6053.81|6052.56|6052.56|0
1635431590000|2021-10-28 14:33:10|6052.31|6052.31|6050.79|6050.79|6052.31|6052.31|6050.55|6050.55|0
1635431600000|2021-10-28 14:33:20|6051.08|6051.08|6051.29|6051.29|6051.53|6051.53|6051.08|6051.08|0
1635431610000|2021-10-28 14:33:30|6051.87|6051.87|6052.16|6052.16|6052.16|6052.16|6051.87|6051.87|0
1635431620000|2021-10-28 14:33:40|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|0
1635431630000|2021-10-28 14:33:50|6051.65|6051.65|6051.65|6051.65|6051.89|6051.89|6051.65|6051.65|0
1635431640000|2021-10-28 14:34:00|6051.89|6051.89|6053.12|6053.12|6053.12|6053.12|6051.89|6051.89|0
1635431650000|2021-10-28 14:34:10|6053.1|6053.1|6053.35|6053.35|6053.35|6053.35|6052.88|6052.88|0
1635431660000|2021-10-28 14:34:20|6053.31|6053.31|6053.13|6053.13|6053.55|6053.55|6053.1|6053.1|0
1635431670000|2021-10-28 14:34:30|6053.66|6053.66|6051.49|6051.49|6053.66|6053.66|6051.29|6051.29|0
1635431680000|2021-10-28 14:34:40|6051.7|6051.7|6051.7|6051.7|6051.7|6051.7|6051.7|6051.7|0
1635431690000|2021-10-28 14:34:50|6051.92|6051.92|6052.68|6052.68|6052.68|6052.68|6051.92|6051.92|0
1635431700000|2021-10-28 14:35:00|6052.44|6052.44|6052.47|6052.47|6054.72|6054.72|6052.44|6052.44|0
1635431710000|2021-10-28 14:35:10|6052.01|6052.01|6050.48|6050.48|6052.01|6052.01|6050.48|6050.48|0
1635431720000|2021-10-28 14:35:20|6050.26|6050.26|6049.82|6049.82|6050.26|6050.26|6048.89|6048.89|0
1635431730000|2021-10-28 14:35:30|6049.6|6049.6|6049.82|6049.82|6050.39|6050.39|6049.12|6049.12|0
1635431740000|2021-10-28 14:35:40|6050.1|6050.1|6050.27|6050.27|6050.56|6050.56|6050.1|6050.1|0
1635431750000|2021-10-28 14:35:50|6049.55|6049.55|6050.32|6050.32|6050.32|6050.32|6049.26|6049.26|0
1635431770000|2021-10-28 14:36:10|6050.03|6050.03|6049.31|6049.31|6050.03|6050.03|6049.02|6049.02|0
1635431780000|2021-10-28 14:36:20|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|0
1635431790000|2021-10-28 14:36:30|6048.38|6048.38|6046.4|6046.4|6048.38|6048.38|6046.4|6046.4|0
1635431800000|2021-10-28 14:36:40|6047.31|6047.31|6046.19|6046.19|6047.31|6047.31|6045.95|6045.95|0
1635431810000|2021-10-28 14:36:50|6046.16|6046.16|6043.74|6043.74|6046.16|6046.16|6043.74|6043.74|0
1635431820000|2021-10-28 14:37:00|6043.72|6043.72|6043.4|6043.4|6044.06|6044.06|6043.4|6043.4|0
1635431830000|2021-10-28 14:37:10|6042.41|6042.41|6040.35|6040.35|6042.41|6042.41|6040.35|6040.35|0
1635431840000|2021-10-28 14:37:20|6040.06|6040.06|6039.95|6039.95|6040.06|6040.06|6038.85|6038.85|0
1635431850000|2021-10-28 14:37:30|6039.52|6039.52|6038.7|6038.7|6039.52|6039.52|6038.25|6038.25|0
1635431860000|2021-10-28 14:37:40|6038.46|6038.46|6035.04|6035.04|6038.46|6038.46|6035.04|6035.04|0
1635431870000|2021-10-28 14:37:50|6033.62|6033.62|6031.66|6031.66|6033.62|6033.62|6031.01|6031.01|0
1635431880000|2021-10-28 14:38:00|6031.6|6031.6|6032.78|6032.78|6032.78|6032.78|6031.6|6031.6|0
1635431890000|2021-10-28 14:38:10|6033|6033|6033.34|6033.34|6033.59|6033.59|6033|6033|0
1635431900000|2021-10-28 14:38:20|6033.77|6033.77|6035.3|6035.3|6035.3|6035.3|6033.77|6033.77|0
1635431910000|2021-10-28 14:38:30|6034.01|6034.01|6032.07|6032.07|6034.01|6034.01|6032.07|6032.07|0
1635431920000|2021-10-28 14:38:40|6031.78|6031.78|6031.59|6031.59|6031.83|6031.83|6031.35|6031.35|0
1635431930000|2021-10-28 14:38:50|6032.45|6032.45|6033.17|6033.17|6033.17|6033.17|6032.45|6032.45|0
1635431940000|2021-10-28 14:39:00|6032.59|6032.59|6033|6033|6033|6033|6032.14|6032.14|0
1635431950000|2021-10-28 14:39:10|6032.72|6032.72|6032.77|6032.77|6032.95|6032.95|6032.48|6032.48|0
1635431960000|2021-10-28 14:39:20|6033.24|6033.24|6033.94|6033.94|6034.15|6034.15|6033.22|6033.22|0
1635431970000|2021-10-28 14:39:30|6033.06|6033.06|6032.15|6032.15|6033.06|6033.06|6032.15|6032.15|0
1635431980000|2021-10-28 14:39:40|6031.93|6031.93|6030.79|6030.79|6031.93|6031.93|6030.79|6030.79|0
1635431990000|2021-10-28 14:39:50|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1635432000000|2021-10-28 14:40:00|6029.87|6029.87|6031.1|6031.1|6031.14|6031.14|6029.87|6029.87|0
1635432010000|2021-10-28 14:40:10|6031.39|6031.39|6034.61|6034.61|6034.61|6034.61|6031.39|6031.39|0
1635432020000|2021-10-28 14:40:20|6035.19|6035.19|6035.85|6035.85|6036.31|6036.31|6035.12|6035.12|0
1635432030000|2021-10-28 14:40:30|6035.64|6035.64|6031.56|6031.56|6035.64|6035.64|6031.27|6031.27|0
1635432040000|2021-10-28 14:40:40|6031.55|6031.55|6030.01|6030.01|6031.55|6031.55|6030.01|6030.01|0
1635432050000|2021-10-28 14:40:50|6029.54|6029.54|6026.81|6026.81|6029.54|6029.54|6026.81|6026.81|0
1635432060000|2021-10-28 14:41:00|6026.21|6026.21|6026.21|6026.21|6026.43|6026.43|6025.73|6025.73|0
1635432070000|2021-10-28 14:41:10|6026.43|6026.43|6023.03|6023.03|6026.71|6026.71|6022.6|6022.6|0
1635432080000|2021-10-28 14:41:20|6021.62|6021.62|6022.83|6022.83|6022.83|6022.83|6019.53|6019.53|0
1635432090000|2021-10-28 14:41:30|6023.76|6023.76|6021.85|6021.85|6024.27|6024.27|6021.85|6021.85|0
1635432100000|2021-10-28 14:41:40|6022.14|6022.14|6023.68|6023.68|6023.89|6023.89|6021.61|6021.61|0
1635432110000|2021-10-28 14:41:50|6023.66|6023.66|6024.4|6024.4|6025.55|6025.55|6023.23|6023.23|0
1635432120000|2021-10-28 14:42:00|6024.62|6024.62|6020.88|6020.88|6024.62|6024.62|6020.88|6020.88|0
1635432130000|2021-10-28 14:42:10|6020.64|6020.64|6024.85|6024.85|6025.07|6025.07|6020.64|6020.64|0
1635432140000|2021-10-28 14:42:20|6025.09|6025.09|6020.76|6020.76|6025.09|6025.09|6020.76|6020.76|0
1635432150000|2021-10-28 14:42:30|6020.98|6020.98|6024.38|6024.38|6024.38|6024.38|6020.98|6020.98|0
1635432160000|2021-10-28 14:42:40|6024.62|6024.62|6025.19|6025.19|6025.19|6025.19|6024.62|6024.62|0
1635432170000|2021-10-28 14:42:50|6024.98|6024.98|6023.8|6023.8|6024.98|6024.98|6023.8|6023.8|0
1635432180000|2021-10-28 14:43:00|6024.02|6024.02|6024.16|6024.16|6024.16|6024.16|6023.73|6023.73|0
1635432190000|2021-10-28 14:43:10|6023.45|6023.45|6022.3|6022.3|6023.45|6023.45|6020.51|6020.51|0
1635432200000|2021-10-28 14:43:20|6022.82|6022.82|6025.26|6025.26|6025.29|6025.29|6022.82|6022.82|0
1635432210000|2021-10-28 14:43:30|6025.55|6025.55|6024.99|6024.99|6025.57|6025.57|6024.64|6024.64|0
1635432220000|2021-10-28 14:43:40|6024.52|6024.52|6022.41|6022.41|6024.52|6024.52|6022.41|6022.41|0
1635432230000|2021-10-28 14:43:50|6022.89|6022.89|6023.68|6023.68|6023.68|6023.68|6022.6|6022.6|0
1635432240000|2021-10-28 14:44:00|6022.96|6022.96|6025.99|6025.99|6026.19|6026.19|6022.96|6022.96|0
1635432250000|2021-10-28 14:44:10|6025.41|6025.41|6023.05|6023.05|6025.41|6025.41|6020.7|6020.7|0
1635432260000|2021-10-28 14:44:20|6021.86|6021.86|6019.07|6019.07|6022.57|6022.57|6019.07|6019.07|0
1635432270000|2021-10-28 14:44:30|6018.3|6018.3|6014.57|6014.57|6018.3|6018.3|6014.57|6014.57|0
1635432280000|2021-10-28 14:44:40|6014.33|6014.33|6011.95|6011.95|6014.33|6014.33|6011.95|6011.95|0
1635432290000|2021-10-28 14:44:50|6011.73|6011.73|6013.74|6013.74|6014.39|6014.39|6010.92|6010.92|0
1635432300000|2021-10-28 14:45:00|6015.17|6015.17|6019.53|6019.53|6019.53|6019.53|6015.17|6015.17|0
1635432310000|2021-10-28 14:45:10|6018.57|6018.57|6017.86|6017.86|6019.15|6019.15|6017.86|6017.86|0
1635432320000|2021-10-28 14:45:20|6017.62|6017.62|6016.19|6016.19|6018.2|6018.2|6016.19|6016.19|0
1635432330000|2021-10-28 14:45:30|6017.17|6017.17|6020.05|6020.05|6020.05|6020.05|6017.17|6017.17|0
1635432340000|2021-10-28 14:45:40|6020.09|6020.09|6021.24|6021.24|6021.24|6021.24|6020.02|6020.02|0
1635432350000|2021-10-28 14:45:50|6021.53|6021.53|6020.76|6020.76|6021.77|6021.77|6020.26|6020.26|0
1635432360000|2021-10-28 14:46:00|6021.43|6021.43|6025.33|6025.33|6025.33|6025.33|6021.43|6021.43|0
1635432370000|2021-10-28 14:46:10|6026.04|6026.04|6029.68|6029.68|6029.68|6029.68|6026.04|6026.04|0
1635432380000|2021-10-28 14:46:20|6029.9|6029.9|6031.07|6031.07|6031.07|6031.07|6029.9|6029.9|0
1635432390000|2021-10-28 14:46:30|6030.59|6030.59|6029.51|6029.51|6031.28|6031.28|6029.23|6029.23|0
1635432400000|2021-10-28 14:46:40|6029.75|6029.75|6026.71|6026.71|6029.75|6029.75|6026.71|6026.71|0
1635432410000|2021-10-28 14:46:50|6027.58|6027.58|6027.6|6027.6|6027.89|6027.89|6027.58|6027.58|0
1635432420000|2021-10-28 14:47:00|6027.31|6027.31|6026.62|6026.62|6027.31|6027.31|6026.62|6026.62|0
1635432430000|2021-10-28 14:47:10|6027.09|6027.09|6029.11|6029.11|6029.11|6029.11|6027.09|6027.09|0
1635432440000|2021-10-28 14:47:20|6029.12|6029.12|6029.86|6029.86|6030.07|6030.07|6029.12|6029.12|0
1635432450000|2021-10-28 14:47:30|6030.07|6030.07|6032.29|6032.29|6032.77|6032.77|6030.07|6030.07|0
1635432460000|2021-10-28 14:47:40|6032.53|6032.53|6032.77|6032.77|6032.77|6032.77|6032.53|6032.53|0
1635432470000|2021-10-28 14:47:50|6033.2|6033.2|6032.72|6032.72|6033.92|6033.92|6032.44|6032.44|0
1635432480000|2021-10-28 14:48:00|6033.68|6033.68|6033.25|6033.25|6033.68|6033.68|6032.99|6032.99|0
1635432490000|2021-10-28 14:48:10|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.27|6032.27|0
1635432500000|2021-10-28 14:48:20|6032.98|6032.98|6031.54|6031.54|6032.98|6032.98|6031.54|6031.54|0
1635432510000|2021-10-28 14:48:30|6031.11|6031.11|6032.64|6032.64|6033.22|6033.22|6031.11|6031.11|0
1635432520000|2021-10-28 14:48:40|6033.33|6033.33|6034.34|6034.34|6034.34|6034.34|6033.33|6033.33|0
1635432530000|2021-10-28 14:48:50|6035.2|6035.2|6037.88|6037.88|6037.88|6037.88|6035.2|6035.2|0
1635432540000|2021-10-28 14:49:00|6038.16|6038.16|6037.93|6037.93|6038.45|6038.45|6037.93|6037.93|0
1635432550000|2021-10-28 14:49:10|6036.8|6036.8|6038.16|6038.16|6038.16|6038.16|6036.06|6036.06|0
1635432560000|2021-10-28 14:49:20|6037.64|6037.64|6038.88|6038.88|6038.88|6038.88|6036.92|6036.92|0
1635432570000|2021-10-28 14:49:30|6038.66|6038.66|6039.97|6039.97|6039.97|6039.97|6037.61|6037.61|0
1635432580000|2021-10-28 14:49:40|6040.62|6040.62|6041.34|6041.34|6041.34|6041.34|6040.24|6040.24|0
1635432590000|2021-10-28 14:49:50|6041.06|6041.06|6043.78|6043.78|6043.99|6043.99|6041.06|6041.06|0
1635432600000|2021-10-28 14:50:00|6043.3|6043.3|6043.16|6043.16|6043.3|6043.3|6042.63|6042.63|0
1635432610000|2021-10-28 14:50:10|6043.17|6043.17|6043.75|6043.75|6043.75|6043.75|6042.61|6042.61|0
1635432620000|2021-10-28 14:50:20|6043.52|6043.52|6043.98|6043.98|6043.98|6043.98|6042.79|6042.79|0
1635432630000|2021-10-28 14:50:30|6043.27|6043.27|6043.32|6043.32|6043.79|6043.79|6043.27|6043.27|0
1635432640000|2021-10-28 14:50:40|6043.79|6043.79|6046.26|6046.26|6046.73|6046.73|6043.79|6043.79|0
1635432650000|2021-10-28 14:50:50|6046.02|6046.02|6047.07|6047.07|6047.07|6047.07|6044.82|6044.82|0
1635432660000|2021-10-28 14:51:00|6047.5|6047.5|6046.5|6046.5|6047.5|6047.5|6046.26|6046.26|0
1635432670000|2021-10-28 14:51:10|6046.74|6046.74|6046.09|6046.09|6046.74|6046.74|6045.8|6045.8|0
1635432680000|2021-10-28 14:51:20|6045.86|6045.86|6046.86|6046.86|6047.1|6047.1|6045.62|6045.62|0
1635432690000|2021-10-28 14:51:30|6046.62|6046.62|6047.77|6047.77|6047.77|6047.77|6045.95|6045.95|0
1635432700000|2021-10-28 14:51:40|6047.98|6047.98|6048.92|6048.92|6048.92|6048.92|6047.98|6047.98|0
1635432710000|2021-10-28 14:51:50|6048.49|6048.49|6048.55|6048.55|6048.79|6048.79|6048.49|6048.49|0
1635432720000|2021-10-28 14:52:00|6049.02|6049.02|6046.32|6046.32|6049.02|6049.02|6046.32|6046.32|0
1635432730000|2021-10-28 14:52:10|6046.08|6046.08|6045.74|6045.74|6046.32|6046.32|6045.51|6045.51|0
1635432740000|2021-10-28 14:52:20|6045.51|6045.51|6045.31|6045.31|6045.51|6045.51|6045.07|6045.07|0
1635432750000|2021-10-28 14:52:30|6044.43|6044.43|6045.86|6045.86|6045.86|6045.86|6044.43|6044.43|0
1635432760000|2021-10-28 14:52:40|6046.34|6046.34|6044.59|6044.59|6046.34|6046.34|6044.4|6044.4|0
1635432770000|2021-10-28 14:52:50|6043.68|6043.68|6045.69|6045.69|6045.93|6045.93|6043.68|6043.68|0
1635432780000|2021-10-28 14:53:00|6045.24|6045.24|6045.26|6045.26|6045.48|6045.48|6044.55|6044.55|0
1635432790000|2021-10-28 14:53:10|6045.03|6045.03|6045.46|6045.46|6045.46|6045.46|6045.03|6045.03|0
1635432800000|2021-10-28 14:53:20|6045.22|6045.22|6042.72|6042.72|6045.22|6045.22|6042.46|6042.46|0
1635432810000|2021-10-28 14:53:30|6042.48|6042.48|6044.09|6044.09|6045.04|6045.04|6042.48|6042.48|0
1635432820000|2021-10-28 14:53:40|6043.37|6043.37|6044.14|6044.14|6044.56|6044.56|6043.37|6043.37|0
1635432830000|2021-10-28 14:53:50|6044.43|6044.43|6044.72|6044.72|6046.36|6046.36|6044.43|6044.43|0
1635432840000|2021-10-28 14:54:00|6044.43|6044.43|6044.5|6044.5|6045.43|6045.43|6044.43|6044.43|0
1635432850000|2021-10-28 14:54:10|6044.79|6044.79|6044.34|6044.34|6044.81|6044.81|6044.05|6044.05|0
1635432860000|2021-10-28 14:54:20|6043.86|6043.86|6043.33|6043.33|6043.86|6043.86|6043.33|6043.33|0
1635432870000|2021-10-28 14:54:30|6042.47|6042.47|6042.69|6042.69|6042.69|6042.69|6042.47|6042.47|0
1635432880000|2021-10-28 14:54:40|6041.73|6041.73|6042.67|6042.67|6042.69|6042.69|6041.49|6041.49|0
1635432890000|2021-10-28 14:54:50|6042.88|6042.88|6041.13|6041.13|6043.6|6043.6|6041.13|6041.13|0
1635432900000|2021-10-28 14:55:00|6041.42|6041.42|6040.28|6040.28|6041.42|6041.42|6040.04|6040.04|0
1635432910000|2021-10-28 14:55:10|6039.58|6039.58|6042.01|6042.01|6042.01|6042.01|6039.58|6039.58|0
1635432920000|2021-10-28 14:55:20|6042.3|6042.3|6040.2|6040.2|6042.3|6042.3|6040.2|6040.2|0
1635432930000|2021-10-28 14:55:30|6040.65|6040.65|6040.12|6040.12|6040.65|6040.65|6040.12|6040.12|0
1635432940000|2021-10-28 14:55:40|6040.6|6040.6|6040.12|6040.12|6040.6|6040.6|6040.12|6040.12|0
1635432950000|2021-10-28 14:55:50|6040.08|6040.08|6036.42|6036.42|6040.08|6040.08|6036.42|6036.42|0
1635432960000|2021-10-28 14:56:00|6035.78|6035.78|6033.2|6033.2|6035.88|6035.88|6033.2|6033.2|0
1635432970000|2021-10-28 14:56:10|6033.44|6033.44|6033.49|6033.49|6033.72|6033.72|6033.44|6033.44|0
1635432980000|2021-10-28 14:56:20|6033.2|6033.2|6029.46|6029.46|6033.2|6033.2|6029.46|6029.46|0
1635432990000|2021-10-28 14:56:30|6029.17|6029.17|6030.94|6030.94|6030.94|6030.94|6029.17|6029.17|0
1635433000000|2021-10-28 14:56:40|6030.28|6030.28|6030.2|6030.2|6030.63|6030.63|6029.99|6029.99|0
1635433010000|2021-10-28 14:56:50|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|0
1635433020000|2021-10-28 14:57:00|6030.73|6030.73|6034.25|6034.25|6034.25|6034.25|6030.73|6030.73|0
1635433030000|2021-10-28 14:57:10|6034.54|6034.54|6037.62|6037.62|6038.48|6038.48|6034.54|6034.54|0
1635433040000|2021-10-28 14:57:20|6037.4|6037.4|6035.3|6035.3|6037.4|6037.4|6034.77|6034.77|0
1635433050000|2021-10-28 14:57:30|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|0
1635433060000|2021-10-28 14:57:40|6034.87|6034.87|6033.63|6033.63|6034.87|6034.87|6033.63|6033.63|0
1635433070000|2021-10-28 14:57:50|6033.94|6033.94|6034.47|6034.47|6034.47|6034.47|6033.65|6033.65|0
1635433080000|2021-10-28 14:58:00|6034.75|6034.75|6033.9|6033.9|6037.2|6037.2|6033.61|6033.61|0
1635433090000|2021-10-28 14:58:10|6033.69|6033.69|6034.24|6034.24|6034.24|6034.24|6033.69|6033.69|0
1635433100000|2021-10-28 14:58:20|6034.95|6034.95|6036.11|6036.11|6036.64|6036.64|6034.95|6034.95|0
1635433110000|2021-10-28 14:58:30|6036.35|6036.35|6035.1|6035.1|6036.78|6036.78|6035.1|6035.1|0
1635433120000|2021-10-28 14:58:40|6034.63|6034.63|6035.1|6035.1|6035.1|6035.1|6034.63|6034.63|0
1635433130000|2021-10-28 14:58:50|6036.37|6036.37|6035.58|6035.58|6036.37|6036.37|6035.58|6035.58|0
1635433140000|2021-10-28 14:59:00|6034.17|6034.17|6032.95|6032.95|6034.17|6034.17|6032.95|6032.95|0
1635433160000|2021-10-28 14:59:20|6032.07|6032.07|6035.42|6035.42|6035.42|6035.42|6031.71|6031.71|0
1635433170000|2021-10-28 14:59:30|6035.85|6035.85|6036.56|6036.56|6036.56|6036.56|6035.85|6035.85|0
1635433180000|2021-10-28 14:59:40|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1635433190000|2021-10-28 14:59:50|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|0
1635433200000|2021-10-28 15:00:00|6036.04|6036.04|6036.59|6036.59|6036.59|6036.59|6036.01|6036.01|0
1635433210000|2021-10-28 15:00:10|6036.16|6036.16|6034.64|6034.64|6036.16|6036.16|6034.33|6034.33|0
1635433220000|2021-10-28 15:00:20|6034.85|6034.85|6035.93|6035.93|6035.93|6035.93|6034.85|6034.85|0
1635433230000|2021-10-28 15:00:30|6036.41|6036.41|6036.96|6036.96|6036.96|6036.96|6036.19|6036.19|0
1635433250000|2021-10-28 15:00:50|6037.25|6037.25|6039.54|6039.54|6039.54|6039.54|6037.25|6037.25|0
1635433260000|2021-10-28 15:01:00|6039.56|6039.56|6040.03|6040.03|6040.03|6040.03|6039.56|6039.56|0
1635433270000|2021-10-28 15:01:10|6040.05|6040.05|6038.66|6038.66|6040.05|6040.05|6038.18|6038.18|0
1635433280000|2021-10-28 15:01:20|6039.66|6039.66|6041.17|6041.17|6041.17|6041.17|6039.66|6039.66|0
1635433290000|2021-10-28 15:01:30|6041.41|6041.41|6045.21|6045.21|6045.21|6045.21|6041.41|6041.41|0
1635433300000|2021-10-28 15:01:40|6044.97|6044.97|6044.5|6044.5|6044.97|6044.97|6044.28|6044.28|0
1635433310000|2021-10-28 15:01:50|6044.07|6044.07|6042.04|6042.04|6044.07|6044.07|6042.04|6042.04|0
1635433320000|2021-10-28 15:02:00|6041.8|6041.8|6039.33|6039.33|6041.8|6041.8|6039.33|6039.33|0
1635433330000|2021-10-28 15:02:10|6038.47|6038.47|6036.42|6036.42|6038.47|6038.47|6036.42|6036.42|0
1635433340000|2021-10-28 15:02:20|6036.38|6036.38|6036.9|6036.9|6037.38|6037.38|6036.38|6036.38|0
1635433350000|2021-10-28 15:02:30|6037.19|6037.19|6036.69|6036.69|6037.43|6037.43|6036.69|6036.69|0
1635433360000|2021-10-28 15:02:40|6036.04|6036.04|6035.17|6035.17|6036.04|6036.04|6035.17|6035.17|0
1635433380000|2021-10-28 15:03:00|6034.03|6034.03|6032.92|6032.92|6034.03|6034.03|6032.92|6032.92|0
1635433390000|2021-10-28 15:03:10|6032.64|6032.64|6032.9|6032.9|6034.17|6034.17|6032.64|6032.64|0
1635433400000|2021-10-28 15:03:20|6033.37|6033.37|6033.63|6033.63|6033.63|6033.63|6032.49|6032.49|0
1635433410000|2021-10-28 15:03:30|6034.11|6034.11|6034.76|6034.76|6035.47|6035.47|6033.87|6033.87|0
1635433420000|2021-10-28 15:03:40|6034.52|6034.52|6034.07|6034.07|6034.52|6034.52|6034.07|6034.07|0
1635433430000|2021-10-28 15:03:50|6034.29|6034.29|6034.5|6034.5|6034.58|6034.58|6034.29|6034.29|0
1635433440000|2021-10-28 15:04:00|6034.98|6034.98|6037.97|6037.97|6037.97|6037.97|6034.98|6034.98|0
1635433450000|2021-10-28 15:04:10|6038.63|6038.63|6038.53|6038.53|6040.13|6040.13|6038.53|6038.53|0
1635433460000|2021-10-28 15:04:20|6038.77|6038.77|6039.58|6039.58|6040.16|6040.16|6038.77|6038.77|0
1635433470000|2021-10-28 15:04:30|6040.11|6040.11|6039.32|6039.32|6040.39|6040.39|6039.32|6039.32|0
1635433480000|2021-10-28 15:04:40|6039.08|6039.08|6038.81|6038.81|6039.08|6039.08|6038.79|6038.79|0
1635433490000|2021-10-28 15:04:50|6038.16|6038.16|6038.41|6038.41|6038.41|6038.41|6038.16|6038.16|0
1635433500000|2021-10-28 15:05:00|6037.94|6037.94|6038.51|6038.51|6038.51|6038.51|6037.22|6037.22|0
1635433510000|2021-10-28 15:05:10|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|0
1635433520000|2021-10-28 15:05:20|6039.21|6039.21|6038.97|6038.97|6039.44|6039.44|6038.97|6038.97|0
1635433530000|2021-10-28 15:05:30|6039.44|6039.44|6039.66|6039.66|6040.86|6040.86|6039.44|6039.44|0
1635433540000|2021-10-28 15:05:40|6039.95|6039.95|6041.22|6041.22|6041.22|6041.22|6039.95|6039.95|0
1635433550000|2021-10-28 15:05:50|6041.51|6041.51|6043.52|6043.52|6043.52|6043.52|6041.51|6041.51|0
1635433560000|2021-10-28 15:06:00|6045.1|6045.1|6044.38|6044.38|6045.1|6045.1|6044.38|6044.38|0
1635433570000|2021-10-28 15:06:10|6044.35|6044.35|6045.57|6045.57|6045.57|6045.57|6044.35|6044.35|0
1635433580000|2021-10-28 15:06:20|6045.86|6045.86|6048.07|6048.07|6048.28|6048.28|6045.86|6045.86|0
1635433590000|2021-10-28 15:06:30|6048.09|6048.09|6048.94|6048.94|6049.42|6049.42|6048.09|6048.09|0
1635433600000|2021-10-28 15:06:40|6048.41|6048.41|6048.63|6048.63|6048.63|6048.63|6046.99|6046.99|0
1635433610000|2021-10-28 15:06:50|6048.92|6048.92|6049.4|6049.4|6049.4|6049.4|6048.92|6048.92|0
1635433620000|2021-10-28 15:07:00|6050.3|6050.3|6051.36|6051.36|6051.36|6051.36|6049.87|6049.87|0
1635433630000|2021-10-28 15:07:10|6051.12|6051.12|6052.5|6052.5|6052.5|6052.5|6051.12|6051.12|0
1635433640000|2021-10-28 15:07:20|6052.46|6052.46|6052.24|6052.24|6052.46|6052.46|6052.24|6052.24|0
1635433650000|2021-10-28 15:07:30|6053.2|6053.2|6053.87|6053.87|6053.9|6053.9|6052.48|6052.48|0
1635433660000|2021-10-28 15:07:40|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|0
1635433670000|2021-10-28 15:07:50|6053.85|6053.85|6057.06|6057.06|6057.27|6057.27|6053.85|6053.85|0
1635433680000|2021-10-28 15:08:00|6056.77|6056.77|6055.34|6055.34|6056.77|6056.77|6055.34|6055.34|0
1635433690000|2021-10-28 15:08:10|6055.62|6055.62|6055.12|6055.12|6055.62|6055.62|6054.19|6054.19|0
1635433700000|2021-10-28 15:08:20|6055.36|6055.36|6055.34|6055.34|6055.36|6055.36|6055.12|6055.12|0
1635433710000|2021-10-28 15:08:30|6055.36|6055.36|6054.09|6054.09|6055.36|6055.36|6053.63|6053.63|0
1635433720000|2021-10-28 15:08:40|6053.87|6053.87|6053.87|6053.87|6053.87|6053.87|6053.87|6053.87|0
1635433730000|2021-10-28 15:08:50|6054.16|6054.16|6054.37|6054.37|6054.37|6054.37|6054.16|6054.16|0
1635433740000|2021-10-28 15:09:00|6054.14|6054.14|6054.37|6054.37|6054.37|6054.37|6054.14|6054.14|0
1635433750000|2021-10-28 15:09:10|6054.16|6054.16|6052.7|6052.7|6054.16|6054.16|6052.68|6052.68|0
1635433760000|2021-10-28 15:09:20|6052.27|6052.27|6051.55|6051.55|6052.27|6052.27|6051.55|6051.55|0
1635433770000|2021-10-28 15:09:30|6051.32|6051.32|6048.09|6048.09|6051.32|6051.32|6047.54|6047.54|0
1635433780000|2021-10-28 15:09:40|6048.57|6048.57|6048.84|6048.84|6049.55|6049.55|6048.57|6048.57|0
1635433790000|2021-10-28 15:09:50|6049.55|6049.55|6050.96|6050.96|6050.96|6050.96|6049.07|6049.07|0
1635433800000|2021-10-28 15:10:00|6051.54|6051.54|6052.45|6052.45|6052.45|6052.45|6051.54|6051.54|0
1635433810000|2021-10-28 15:10:10|6053.02|6053.02|6054.15|6054.15|6054.15|6054.15|6053.02|6053.02|0
1635433820000|2021-10-28 15:10:20|6054.36|6054.36|6057.26|6057.26|6057.26|6057.26|6054.36|6054.36|0
1635433830000|2021-10-28 15:10:30|6057.55|6057.55|6058.69|6058.69|6058.69|6058.69|6057.55|6057.55|0
1635433840000|2021-10-28 15:10:40|6058.71|6058.71|6059.6|6059.6|6059.6|6059.6|6058.71|6058.71|0
1635433850000|2021-10-28 15:10:50|6060.68|6060.68|6061.47|6061.47|6061.47|6061.47|6060.68|6060.68|0
1635433860000|2021-10-28 15:11:00|6061.76|6061.76|6062.27|6062.27|6062.27|6062.27|6061.76|6061.76|0
1635433880000|2021-10-28 15:11:20|6061.98|6061.98|6060.88|6060.88|6062.63|6062.63|6060.88|6060.88|0
1635433890000|2021-10-28 15:11:30|6061.36|6061.36|6062.7|6062.7|6062.7|6062.7|6061.36|6061.36|0
1635433900000|2021-10-28 15:11:40|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|0
1635433910000|2021-10-28 15:11:50|6063.37|6063.37|6063.51|6063.51|6063.51|6063.51|6063.37|6063.37|0
1635433920000|2021-10-28 15:12:00|6063.3|6063.3|6064.27|6064.27|6064.27|6064.27|6062.55|6062.55|0
1635433930000|2021-10-28 15:12:10|6064.56|6064.56|6066.21|6066.21|6066.21|6066.21|6064.56|6064.56|0
1635433940000|2021-10-28 15:12:20|6066.22|6066.22|6066.25|6066.25|6066.27|6066.27|6065.99|6065.99|0
1635433950000|2021-10-28 15:12:30|6066.49|6066.49|6064.17|6064.17|6066.49|6066.49|6064.17|6064.17|0
1635433960000|2021-10-28 15:12:40|6063.95|6063.95|6063.71|6063.71|6063.95|6063.95|6063.43|6063.43|0
1635433970000|2021-10-28 15:12:50|6063.42|6063.42|6062.66|6062.66|6063.42|6063.42|6061.86|6061.86|0
1635433980000|2021-10-28 15:13:00|6062.95|6062.95|6064.16|6064.16|6065.14|6065.14|6062.95|6062.95|0
1635433990000|2021-10-28 15:13:10|6063.92|6063.92|6063.1|6063.1|6063.92|6063.92|6062.81|6062.81|0
1635434000000|2021-10-28 15:13:20|6063.82|6063.82|6060.65|6060.65|6063.82|6063.82|6060.63|6060.63|0
1635434010000|2021-10-28 15:13:30|6060.41|6060.41|6061.95|6061.95|6063.11|6063.11|6060.41|6060.41|0
1635434020000|2021-10-28 15:13:40|6062.52|6062.52|6062.52|6062.52|6062.52|6062.52|6062.52|6062.52|0
1635434030000|2021-10-28 15:13:50|6062.09|6062.09|6058.95|6058.95|6062.09|6062.09|6058.95|6058.95|0
1635434040000|2021-10-28 15:14:00|6056.97|6056.97|6055.65|6055.65|6057.16|6057.16|6055.65|6055.65|0
1635434050000|2021-10-28 15:14:10|6055.67|6055.67|6056.57|6056.57|6056.57|6056.57|6055.67|6055.67|0
1635434060000|2021-10-28 15:14:20|6056.28|6056.28|6056.23|6056.23|6056.78|6056.78|6055.75|6055.75|0
1635434070000|2021-10-28 15:14:30|6056.44|6056.44|6057.32|6057.32|6057.32|6057.32|6056.44|6056.44|0
1635434080000|2021-10-28 15:14:40|6057.53|6057.53|6057.77|6057.77|6057.77|6057.77|6057.53|6057.53|0
1635434090000|2021-10-28 15:14:50|6057.75|6057.75|6059.33|6059.33|6059.33|6059.33|6057.75|6057.75|0
1635434100000|2021-10-28 15:15:00|6059.62|6059.62|6060.42|6060.42|6060.43|6060.43|6059.62|6059.62|0
1635434110000|2021-10-28 15:15:10|6060.18|6060.18|6060.05|6060.05|6061.09|6061.09|6059.84|6059.84|0
1635434120000|2021-10-28 15:15:20|6060.29|6060.29|6062.96|6062.96|6063.73|6063.73|6060.29|6060.29|0
1635434130000|2021-10-28 15:15:30|6063.2|6063.2|6062.48|6062.48|6063.2|6063.2|6062.48|6062.48|0
1635434140000|2021-10-28 15:15:40|6062.5|6062.5|6061.81|6061.81|6062.5|6062.5|6061.81|6061.81|0
1635434150000|2021-10-28 15:15:50|6061.52|6061.52|6058.91|6058.91|6061.52|6061.52|6058.91|6058.91|0
1635434160000|2021-10-28 15:16:00|6058.67|6058.67|6058.37|6058.37|6058.67|6058.67|6058.34|6058.34|0
1635434170000|2021-10-28 15:16:10|6058.08|6058.08|6057.65|6057.65|6058.08|6058.08|6057.65|6057.65|0
1635434180000|2021-10-28 15:16:20|6057.17|6057.17|6054.51|6054.51|6057.17|6057.17|6054.51|6054.51|0
1635434190000|2021-10-28 15:16:30|6054.49|6054.49|6053.37|6053.37|6054.49|6054.49|6053.37|6053.37|0
1635434200000|2021-10-28 15:16:40|6053.13|6053.13|6054.62|6054.62|6054.64|6054.64|6052.18|6052.18|0
1635434210000|2021-10-28 15:16:50|6055.7|6055.7|6055.75|6055.75|6055.98|6055.98|6055.7|6055.7|0
1635434220000|2021-10-28 15:17:00|6055.96|6055.96|6056.54|6056.54|6056.54|6056.54|6055.96|6055.96|0
1635434230000|2021-10-28 15:17:10|6056.97|6056.97|6058.17|6058.17|6058.17|6058.17|6056.97|6056.97|0
1635434240000|2021-10-28 15:17:20|6058.38|6058.38|6058.82|6058.82|6059.11|6059.11|6058.38|6058.38|0
1635434250000|2021-10-28 15:17:30|6058.54|6058.54|6056.57|6056.57|6058.54|6058.54|6056.57|6056.57|0
1635434260000|2021-10-28 15:17:40|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|0
1635434270000|2021-10-28 15:17:50|6055.45|6055.45|6054.99|6054.99|6055.52|6055.52|6054.08|6054.08|0
1635434280000|2021-10-28 15:18:00|6055.28|6055.28|6054.37|6054.37|6055.28|6055.28|6054.37|6054.37|0
1635434290000|2021-10-28 15:18:10|6054.59|6054.59|6054.8|6054.8|6054.8|6054.8|6054.59|6054.59|0
1635434300000|2021-10-28 15:18:20|6055.52|6055.52|6057.09|6057.09|6057.38|6057.38|6055.47|6055.47|0
1635434310000|2021-10-28 15:18:30|6056.86|6056.86|6057.84|6057.84|6057.84|6057.84|6056.86|6056.86|0
1635434320000|2021-10-28 15:18:40|6058.13|6058.13|6059.37|6059.37|6059.37|6059.37|6058.13|6058.13|0
1635434330000|2021-10-28 15:18:50|6059.34|6059.34|6059.33|6059.33|6059.34|6059.34|6059.33|6059.33|0
1635434340000|2021-10-28 15:19:00|6059.09|6059.09|6058.16|6058.16|6059.09|6059.09|6058.16|6058.16|0
1635434350000|2021-10-28 15:19:10|6058.39|6058.39|6061.23|6061.23|6061.23|6061.23|6058.39|6058.39|0
1635434360000|2021-10-28 15:19:20|6060.59|6060.59|6060.27|6060.27|6060.59|6060.59|6059.72|6059.72|0
1635434370000|2021-10-28 15:19:30|6060.05|6060.05|6060.03|6060.03|6060.27|6060.27|6059.79|6059.79|0
1635434380000|2021-10-28 15:19:40|6059.82|6059.82|6059.05|6059.05|6059.82|6059.82|6059.05|6059.05|0
1635434390000|2021-10-28 15:19:50|6058.81|6058.81|6057.19|6057.19|6058.81|6058.81|6057.19|6057.19|0
1635434400000|2021-10-28 15:20:00|6057.42|6057.42|6055.15|6055.15|6057.42|6057.42|6054.91|6054.91|0
1635434410000|2021-10-28 15:20:10|6054.67|6054.67|6051.84|6051.84|6054.67|6054.67|6051.84|6051.84|0
1635434420000|2021-10-28 15:20:20|6051.58|6051.58|6052.05|6052.05|6052.34|6052.34|6051.58|6051.58|0
1635434430000|2021-10-28 15:20:30|6051.81|6051.81|6050.09|6050.09|6051.81|6051.81|6049.87|6049.87|0
1635434440000|2021-10-28 15:20:40|6049.42|6049.42|6046.82|6046.82|6049.42|6049.42|6046.82|6046.82|0
1635434450000|2021-10-28 15:20:50|6047.06|6047.06|6050.95|6050.95|6050.95|6050.95|6047.06|6047.06|0
1635434460000|2021-10-28 15:21:00|6051.43|6051.43|6050.88|6050.88|6051.65|6051.65|6050.88|6050.88|0
1635434470000|2021-10-28 15:21:10|6051.12|6051.12|6050.83|6050.83|6051.12|6051.12|6050.54|6050.54|0
1635434480000|2021-10-28 15:21:20|6051.12|6051.12|6050.41|6050.41|6051.92|6051.92|6050.41|6050.41|0
1635434490000|2021-10-28 15:21:30|6050.17|6050.17|6049.88|6049.88|6050.17|6050.17|6049.88|6049.88|0
1635434500000|2021-10-28 15:21:40|6050.17|6050.17|6050.7|6050.7|6050.7|6050.7|6050.17|6050.17|0
1635434510000|2021-10-28 15:21:50|6051.13|6051.13|6050.24|6050.24|6051.13|6051.13|6050.24|6050.24|0
1635434520000|2021-10-28 15:22:00|6050.53|6050.53|6052.11|6052.11|6052.11|6052.11|6050.53|6050.53|0
1635434540000|2021-10-28 15:22:20|6052.58|6052.58|6050.48|6050.48|6052.58|6052.58|6050.01|6050.01|0
1635434550000|2021-10-28 15:22:30|6048.76|6048.76|6047.85|6047.85|6048.76|6048.76|6047.85|6047.85|0
1635434560000|2021-10-28 15:22:40|6048.54|6048.54|6048.31|6048.31|6048.54|6048.54|6048.31|6048.31|0
1635434570000|2021-10-28 15:22:50|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6047.11|6047.11|0
1635434580000|2021-10-28 15:23:00|6048.56|6048.56|6048.59|6048.59|6048.59|6048.59|6048.56|6048.56|0
1635434590000|2021-10-28 15:23:10|6047.5|6047.5|6046.33|6046.33|6047.5|6047.5|6045.78|6045.78|0
1635434600000|2021-10-28 15:23:20|6046.54|6046.54|6045.11|6045.11|6046.83|6046.83|6045.11|6045.11|0
1635434610000|2021-10-28 15:23:30|6045.1|6045.1|6044.81|6044.81|6045.1|6045.1|6044.81|6044.81|0
1635434620000|2021-10-28 15:23:40|6044.78|6044.78|6046.08|6046.08|6046.08|6046.08|6044.57|6044.57|0
1635434630000|2021-10-28 15:23:50|6046.09|6046.09|6045.61|6045.61|6046.37|6046.37|6045.61|6045.61|0
1635434640000|2021-10-28 15:24:00|6045.32|6045.32|6046.7|6046.7|6046.7|6046.7|6045.32|6045.32|0
1635434650000|2021-10-28 15:24:10|6046.99|6046.99|6046.99|6046.99|6047.28|6047.28|6046.99|6046.99|0
1635434660000|2021-10-28 15:24:20|6047.92|6047.92|6048.17|6048.17|6048.21|6048.21|6047.92|6047.92|0
1635434670000|2021-10-28 15:24:30|6047.88|6047.88|6048.55|6048.55|6048.55|6048.55|6047.88|6047.88|0
1635434680000|2021-10-28 15:24:40|6048.1|6048.1|6047.88|6047.88|6048.1|6048.1|6047.59|6047.59|0
1635434690000|2021-10-28 15:24:50|6047.59|6047.59|6046.61|6046.61|6047.59|6047.59|6046.32|6046.32|0
1635434700000|2021-10-28 15:25:00|6047.06|6047.06|6047.08|6047.08|6047.08|6047.08|6047.05|6047.05|0
1635434710000|2021-10-28 15:25:10|6047.66|6047.66|6046.76|6046.76|6047.66|6047.66|6046.64|6046.64|0
1635434720000|2021-10-28 15:25:20|6047|6047|6047.07|6047.07|6047.29|6047.29|6046.5|6046.5|0
1635434730000|2021-10-28 15:25:30|6047.31|6047.31|6047.96|6047.96|6047.96|6047.96|6047.24|6047.24|0
1635434740000|2021-10-28 15:25:40|6048.24|6048.24|6048.53|6048.53|6048.53|6048.53|6048.24|6048.24|0
1635434750000|2021-10-28 15:25:50|6048.24|6048.24|6048.53|6048.53|6048.77|6048.77|6048.24|6048.24|0
1635434760000|2021-10-28 15:26:00|6048.96|6048.96|6046.71|6046.71|6048.96|6048.96|6046.71|6046.71|0
1635434770000|2021-10-28 15:26:10|6046.49|6046.49|6045.27|6045.27|6046.49|6046.49|6045.27|6045.27|0
1635434780000|2021-10-28 15:26:20|6045.56|6045.56|6045.45|6045.45|6045.98|6045.98|6045.4|6045.4|0
1635434790000|2021-10-28 15:26:30|6044.74|6044.74|6045.39|6045.39|6045.68|6045.68|6044.2|6044.2|0
1635434800000|2021-10-28 15:26:40|6045.1|6045.1|6045.18|6045.18|6045.18|6045.18|6044.89|6044.89|0
1635434810000|2021-10-28 15:26:50|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|0
1635434820000|2021-10-28 15:27:00|6044.92|6044.92|6044.92|6044.92|6044.92|6044.92|6044.92|6044.92|0
1635434830000|2021-10-28 15:27:10|6044.71|6044.71|6044.98|6044.98|6045|6045|6044.71|6044.71|0
1635434840000|2021-10-28 15:27:20|6044.96|6044.96|6043.64|6043.64|6044.96|6044.96|6043.64|6043.64|0
1635434850000|2021-10-28 15:27:30|6043.21|6043.21|6042.98|6042.98|6044.47|6044.47|6042.92|6042.92|0
1635434860000|2021-10-28 15:27:40|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|0
1635434870000|2021-10-28 15:27:50|6042.79|6042.79|6042.76|6042.76|6043.05|6043.05|6042.76|6042.76|0
1635434880000|2021-10-28 15:28:00|6042.52|6042.52|6041.54|6041.54|6042.52|6042.52|6041.52|6041.52|0
1635434890000|2021-10-28 15:28:10|6041.32|6041.32|6040.79|6040.79|6041.32|6041.32|6040.79|6040.79|0
1635434900000|2021-10-28 15:28:20|6041.03|6041.03|6040.79|6040.79|6041.3|6041.3|6040.79|6040.79|0
1635434910000|2021-10-28 15:28:30|6040.78|6040.78|6041.93|6041.93|6041.93|6041.93|6040.78|6040.78|0
1635434920000|2021-10-28 15:28:40|6041.96|6041.96|6041.09|6041.09|6041.96|6041.96|6041.09|6041.09|0
1635434930000|2021-10-28 15:28:50|6041.38|6041.38|6041.6|6041.6|6041.6|6041.6|6041.38|6041.38|0
1635434940000|2021-10-28 15:29:00|6041.81|6041.81|6044.94|6044.94|6044.94|6044.94|6041.81|6041.81|0
1635434950000|2021-10-28 15:29:10|6046.11|6046.11|6047.15|6047.15|6047.15|6047.15|6046.1|6046.1|0
1635434960000|2021-10-28 15:29:20|6046.43|6046.43|6046.32|6046.32|6046.43|6046.43|6045.5|6045.5|0
1635434970000|2021-10-28 15:29:30|6046.3|6046.3|6047.92|6047.92|6047.92|6047.92|6046.3|6046.3|0
1635434980000|2021-10-28 15:29:40|6047.63|6047.63|6048.88|6048.88|6048.88|6048.88|6047.07|6047.07|0
1635434990000|2021-10-28 15:29:50|6049.17|6049.17|6047.5|6047.5|6049.17|6049.17|6047.22|6047.22|0
1635491700000|2021-10-29 07:15:00|6077.32|6077.32|6079.13|6079.13|6080.13|6080.13|6075.19|6075.19|0
1635491710000|2021-10-29 07:15:10|6078.62|6078.62|6080.82|6080.82|6081.26|6081.26|6078.62|6078.62|0
1635491720000|2021-10-29 07:15:20|6080.59|6080.59|6081.53|6081.53|6082.81|6082.81|6080.59|6080.59|0
1635491730000|2021-10-29 07:15:30|6082.01|6082.01|6079.47|6079.47|6082.01|6082.01|6079.47|6079.47|0
1635491740000|2021-10-29 07:15:40|6079.71|6079.71|6079.96|6079.96|6080.46|6080.46|6079.02|6079.02|0
1635491750000|2021-10-29 07:15:50|6079.53|6079.53|6076.66|6076.66|6079.53|6079.53|6076.44|6076.44|0
1635491760000|2021-10-29 07:16:00|6076.62|6076.62|6075.58|6075.58|6076.63|6076.63|6075|6075|0
1635491770000|2021-10-29 07:16:10|6074.43|6074.43|6075.12|6075.12|6075.12|6075.12|6074.21|6074.21|0
1635491780000|2021-10-29 07:16:20|6074.54|6074.54|6075.31|6075.31|6075.88|6075.88|6073.96|6073.96|0
1635491790000|2021-10-29 07:16:30|6074.83|6074.83|6077.73|6077.73|6077.73|6077.73|6074.4|6074.4|0
1635491800000|2021-10-29 07:16:40|6079.21|6079.21|6081.36|6081.36|6081.65|6081.65|6079.21|6079.21|0
1635491810000|2021-10-29 07:16:50|6081.08|6081.08|6079.79|6079.79|6081.08|6081.08|6079.79|6079.79|0
1635491820000|2021-10-29 07:17:00|6082.19|6082.19|6083.07|6083.07|6083.35|6083.35|6082.19|6082.19|0
1635491830000|2021-10-29 07:17:10|6082.2|6082.2|6081.56|6081.56|6082.2|6082.2|6081.56|6081.56|0
1635491840000|2021-10-29 07:17:20|6080.11|6080.11|6075.48|6075.48|6080.11|6080.11|6075.48|6075.48|0
1635491850000|2021-10-29 07:17:30|6074.83|6074.83|6074.03|6074.03|6074.83|6074.83|6073.81|6073.81|0
1635491860000|2021-10-29 07:17:40|6073.32|6073.32|6073.63|6073.63|6074.39|6074.39|6073.32|6073.32|0
1635491870000|2021-10-29 07:17:50|6072.98|6072.98|6072.98|6072.98|6072.98|6072.98|6072.98|6072.98|0
1635491880000|2021-10-29 07:18:00|6073.27|6073.27|6077|6077|6077.58|6077.58|6073.27|6073.27|0
1635491890000|2021-10-29 07:18:10|6076.95|6076.95|6078.14|6078.14|6078.14|6078.14|6076.95|6076.95|0
1635491900000|2021-10-29 07:18:20|6079.49|6079.49|6080.51|6080.51|6081.64|6081.64|6079.49|6079.49|0
1635491910000|2021-10-29 07:18:30|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|0
1635491920000|2021-10-29 07:18:40|6080.36|6080.36|6081.23|6081.23|6081.23|6081.23|6080.36|6080.36|0
1635491930000|2021-10-29 07:18:50|6080.36|6080.36|6077.54|6077.54|6080.36|6080.36|6077.54|6077.54|0
1635491940000|2021-10-29 07:19:00|6074.99|6074.99|6070.77|6070.77|6074.99|6074.99|6069.34|6069.34|0
1635491950000|2021-10-29 07:19:10|6070.48|6070.48|6069.05|6069.05|6070.48|6070.48|6069.05|6069.05|0
1635491960000|2021-10-29 07:19:20|6069.29|6069.29|6071.01|6071.01|6071.01|6071.01|6069.29|6069.29|0
1635491970000|2021-10-29 07:19:30|6070.98|6070.98|6072.46|6072.46|6073.28|6073.28|6070.98|6070.98|0
1635491980000|2021-10-29 07:19:40|6073.04|6073.04|6071.75|6071.75|6073.04|6073.04|6071.75|6071.75|0
1635491990000|2021-10-29 07:19:50|6072.82|6072.82|6072.55|6072.55|6072.82|6072.82|6072.54|6072.54|0
1635492000000|2021-10-29 07:20:00|6071.69|6071.69|6068.94|6068.94|6071.69|6071.69|6068.94|6068.94|0
1635492010000|2021-10-29 07:20:10|6068.75|6068.75|6068.1|6068.1|6068.75|6068.75|6068.1|6068.1|0
1635492020000|2021-10-29 07:20:20|6068.68|6068.68|6068.68|6068.68|6068.68|6068.68|6068.68|6068.68|0
1635492030000|2021-10-29 07:20:30|6068.63|6068.63|6068.07|6068.07|6068.63|6068.63|6068.07|6068.07|0
1635492040000|2021-10-29 07:20:40|6068.36|6068.36|6068.59|6068.59|6068.59|6068.59|6068.36|6068.36|0
1635492050000|2021-10-29 07:20:50|6067.4|6067.4|6066.97|6066.97|6067.4|6067.4|6066.33|6066.33|0
1635492060000|2021-10-29 07:21:00|6066.68|6066.68|6068.16|6068.16|6068.16|6068.16|6066.68|6066.68|0
1635492070000|2021-10-29 07:21:10|6068.18|6068.18|6071.32|6071.32|6071.32|6071.32|6068.18|6068.18|0
1635492080000|2021-10-29 07:21:20|6070.37|6070.37|6074.67|6074.67|6074.67|6074.67|6070.37|6070.37|0
1635492090000|2021-10-29 07:21:30|6075.96|6075.96|6075.99|6075.99|6075.99|6075.99|6075.96|6075.96|0
1635492100000|2021-10-29 07:21:40|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|0
1635492110000|2021-10-29 07:21:50|6076.48|6076.48|6074.81|6074.81|6076.48|6076.48|6074.31|6074.31|0
1635492120000|2021-10-29 07:22:00|6073.31|6073.31|6073.52|6073.52|6073.73|6073.73|6072.22|6072.22|0
1635492130000|2021-10-29 07:22:10|6073.81|6073.81|6073.52|6073.52|6073.81|6073.81|6073.52|6073.52|0
1635492140000|2021-10-29 07:22:20|6072.87|6072.87|6072.29|6072.29|6073.24|6073.24|6070.28|6070.28|0
1635492150000|2021-10-29 07:22:30|6071.71|6071.71|6071.42|6071.42|6071.71|6071.71|6071.42|6071.42|0
1635492160000|2021-10-29 07:22:40|6071.4|6071.4|6070.75|6070.75|6071.9|6071.9|6070.75|6070.75|0
1635492170000|2021-10-29 07:22:50|6070.46|6070.46|6068.44|6068.44|6070.68|6070.68|6068.15|6068.15|0
1635492180000|2021-10-29 07:23:00|6068.87|6068.87|6068.83|6068.83|6068.87|6068.87|6068.83|6068.83|0
1635492190000|2021-10-29 07:23:10|6068.85|6068.85|6071.08|6071.08|6071.08|6071.08|6068.85|6068.85|0
1635492200000|2021-10-29 07:23:20|6070.79|6070.79|6070.24|6070.24|6070.79|6070.79|6070.24|6070.24|0
1635492210000|2021-10-29 07:23:30|6069.76|6069.76|6069.7|6069.7|6069.92|6069.92|6068.97|6068.97|0
1635492220000|2021-10-29 07:23:40|6069.79|6069.79|6065.44|6065.44|6069.79|6069.79|6065.44|6065.44|0
1635492230000|2021-10-29 07:23:50|6065.91|6065.91|6064.91|6064.91|6065.91|6065.91|6064.91|6064.91|0
1635492240000|2021-10-29 07:24:00|6065.19|6065.19|6067.86|6067.86|6067.86|6067.86|6065.19|6065.19|0
1635492250000|2021-10-29 07:24:10|6067.57|6067.57|6066.68|6066.68|6067.57|6067.57|6066.68|6066.68|0
1635492270000|2021-10-29 07:24:30|6066.1|6066.1|6066.15|6066.15|6066.15|6066.15|6065.39|6065.39|0
1635492280000|2021-10-29 07:24:40|6066.44|6066.44|6067.09|6067.09|6067.09|6067.09|6066.44|6066.44|0
1635492290000|2021-10-29 07:24:50|6067.38|6067.38|6068.74|6068.74|6068.74|6068.74|6067.38|6067.38|0
1635492300000|2021-10-29 07:25:00|6069.32|6069.32|6073.76|6073.76|6073.76|6073.76|6069.32|6069.32|0
1635492310000|2021-10-29 07:25:10|6074.47|6074.47|6077.2|6077.2|6077.63|6077.63|6074.47|6074.47|0
1635492320000|2021-10-29 07:25:20|6077.92|6077.92|6079.22|6079.22|6079.83|6079.83|6077.92|6077.92|0
1635492330000|2021-10-29 07:25:30|6079.72|6079.72|6079.24|6079.24|6079.72|6079.72|6079|6079|0
1635492340000|2021-10-29 07:25:40|6079.67|6079.67|6080.42|6080.42|6080.42|6080.42|6079.49|6079.49|0
1635492350000|2021-10-29 07:25:50|6080.71|6080.71|6080.79|6080.79|6080.79|6080.79|6079.2|6079.2|0
1635492360000|2021-10-29 07:26:00|6080.5|6080.5|6080.31|6080.31|6080.5|6080.5|6080.07|6080.07|0
1635492370000|2021-10-29 07:26:10|6079.8|6079.8|6080.53|6080.53|6080.53|6080.53|6079.8|6079.8|0
1635492380000|2021-10-29 07:26:20|6080.54|6080.54|6084.16|6084.16|6084.16|6084.16|6080.54|6080.54|0
1635492390000|2021-10-29 07:26:30|6083.51|6083.51|6082.48|6082.48|6083.94|6083.94|6082.48|6082.48|0
1635492400000|2021-10-29 07:26:40|6084.28|6084.28|6085.17|6085.17|6085.24|6085.24|6084.28|6084.28|0
1635492410000|2021-10-29 07:26:50|6084.88|6084.88|6082.67|6082.67|6085.17|6085.17|6082.67|6082.67|0
1635492420000|2021-10-29 07:27:00|6083.17|6083.17|6084.36|6084.36|6084.36|6084.36|6083.17|6083.17|0
1635492430000|2021-10-29 07:27:10|6085.59|6085.59|6084.94|6084.94|6085.59|6085.59|6084.94|6084.94|0
1635492440000|2021-10-29 07:27:20|6084.65|6084.65|6082.41|6082.41|6084.65|6084.65|6082.41|6082.41|0
1635492450000|2021-10-29 07:27:30|6082.38|6082.38|6082.12|6082.12|6082.38|6082.38|6081.3|6081.3|0
1635492460000|2021-10-29 07:27:40|6081.83|6081.83|6081.75|6081.75|6082.04|6082.04|6081.75|6081.75|0
1635492470000|2021-10-29 07:27:50|6081.8|6081.8|6083.05|6083.05|6083.76|6083.76|6081.8|6081.8|0
1635492480000|2021-10-29 07:28:00|6083.17|6083.17|6083.46|6083.46|6083.46|6083.46|6083.17|6083.17|0
1635492490000|2021-10-29 07:28:10|6083.69|6083.69|6088.24|6088.24|6088.48|6088.48|6083.69|6083.69|0
1635492500000|2021-10-29 07:28:20|6088.02|6088.02|6088.18|6088.18|6088.5|6088.5|6088.02|6088.02|0
1635492510000|2021-10-29 07:28:30|6087.75|6087.75|6088.68|6088.68|6088.68|6088.68|6087.75|6087.75|0
1635492520000|2021-10-29 07:28:40|6088.39|6088.39|6089.11|6089.11|6089.11|6089.11|6088.39|6088.39|0
1635492530000|2021-10-29 07:28:50|6088.39|6088.39|6086.43|6086.43|6088.39|6088.39|6086.43|6086.43|0
1635492540000|2021-10-29 07:29:00|6086.59|6086.59|6087.06|6087.06|6087.06|6087.06|6086.37|6086.37|0
1635492550000|2021-10-29 07:29:10|6088.15|6088.15|6087.92|6087.92|6088.15|6088.15|6087.92|6087.92|0
1635492560000|2021-10-29 07:29:20|6087.63|6087.63|6084.36|6084.36|6087.63|6087.63|6083.81|6083.81|0
1635492570000|2021-10-29 07:29:30|6084.22|6084.22|6084.47|6084.47|6084.47|6084.47|6084.22|6084.22|0
1635492580000|2021-10-29 07:29:40|6084.18|6084.18|6085.48|6085.48|6085.48|6085.48|6084.18|6084.18|0
1635492590000|2021-10-29 07:29:50|6085.76|6085.76|6086.24|6086.24|6087.1|6087.1|6085.76|6085.76|0
1635492600000|2021-10-29 07:30:00|6086.72|6086.72|6088.95|6088.95|6088.95|6088.95|6086.72|6086.72|0
1635492610000|2021-10-29 07:30:10|6089.38|6089.38|6090.19|6090.19|6090.19|6090.19|6089.38|6089.38|0
1635492620000|2021-10-29 07:30:20|6090.41|6090.41|6090.12|6090.12|6090.88|6090.88|6090.12|6090.12|0
1635492630000|2021-10-29 07:30:30|6090.41|6090.41|6091.92|6091.92|6091.92|6091.92|6090.41|6090.41|0
1635492640000|2021-10-29 07:30:40|6092.16|6092.16|6094.23|6094.23|6094.23|6094.23|6091.87|6091.87|0
1635492650000|2021-10-29 07:30:50|6093.8|6093.8|6094.47|6094.47|6094.47|6094.47|6093.8|6093.8|0
1635492660000|2021-10-29 07:31:00|6094.9|6094.9|6096.36|6096.36|6096.36|6096.36|6094.9|6094.9|0
1635492670000|2021-10-29 07:31:10|6096.79|6096.79|6097.79|6097.79|6098.08|6098.08|6096.79|6096.79|0
1635492680000|2021-10-29 07:31:20|6097.91|6097.91|6098.57|6098.57|6098.57|6098.57|6097.28|6097.28|0
1635492690000|2021-10-29 07:31:30|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|0
1635492700000|2021-10-29 07:31:40|6098.57|6098.57|6096.66|6096.66|6098.57|6098.57|6096.66|6096.66|0
1635492710000|2021-10-29 07:31:50|6096.95|6096.95|6097.24|6097.24|6097.24|6097.24|6096.95|6096.95|0
1635492720000|2021-10-29 07:32:00|6096.53|6096.53|6092.65|6092.65|6096.53|6096.53|6092.65|6092.65|0
1635492730000|2021-10-29 07:32:10|6092.56|6092.56|6092.56|6092.56|6092.56|6092.56|6092.56|6092.56|0
1635492740000|2021-10-29 07:32:20|6092.34|6092.34|6093.35|6093.35|6093.35|6093.35|6092.34|6092.34|0
1635492750000|2021-10-29 07:32:30|6093.92|6093.92|6096.05|6096.05|6096.05|6096.05|6093.92|6093.92|0
1635492760000|2021-10-29 07:32:40|6096.34|6096.34|6097.47|6097.47|6097.47|6097.47|6096.34|6096.34|0
1635492770000|2021-10-29 07:32:50|6097.76|6097.76|6099.19|6099.19|6099.19|6099.19|6097.47|6097.47|0
1635492780000|2021-10-29 07:33:00|6101.34|6101.34|6101.05|6101.05|6101.34|6101.34|6101.05|6101.05|0
1635492790000|2021-10-29 07:33:10|6101.34|6101.34|6101.14|6101.14|6101.34|6101.34|6099.83|6099.83|0
1635492800000|2021-10-29 07:33:20|6100.85|6100.85|6100.32|6100.32|6100.85|6100.85|6099.74|6099.74|0
1635492810000|2021-10-29 07:33:30|6100.61|6100.61|6100.32|6100.32|6100.61|6100.61|6100.03|6100.03|0
1635492820000|2021-10-29 07:33:40|6097.85|6097.85|6095.46|6095.46|6097.85|6097.85|6095.46|6095.46|0
1635492830000|2021-10-29 07:33:50|6096.54|6096.54|6097.37|6097.37|6097.95|6097.95|6096.54|6096.54|0
1635492840000|2021-10-29 07:34:00|6098.43|6098.43|6098.43|6098.43|6098.43|6098.43|6098.43|6098.43|0
1635492850000|2021-10-29 07:34:10|6098.19|6098.19|6097.95|6097.95|6098.53|6098.53|6097.95|6097.95|0
1635492860000|2021-10-29 07:34:20|6097.66|6097.66|6097.64|6097.64|6097.66|6097.66|6097.64|6097.64|0
1635492870000|2021-10-29 07:34:30|6099.02|6099.02|6097.24|6097.24|6099.02|6099.02|6096.95|6096.95|0
1635492880000|2021-10-29 07:34:40|6096.52|6096.52|6096.52|6096.52|6096.52|6096.52|6096.52|6096.52|0
1635492900000|2021-10-29 07:35:00|6096.57|6096.57|6097.29|6097.29|6097.29|6097.29|6096.57|6096.57|0
1635492910000|2021-10-29 07:35:10|6097.5|6097.5|6097.5|6097.5|6097.5|6097.5|6097.5|6097.5|0
1635492920000|2021-10-29 07:35:20|6097.74|6097.74|6098.53|6098.53|6098.53|6098.53|6097.74|6097.74|0
1635492930000|2021-10-29 07:35:30|6098.1|6098.1|6097.67|6097.67|6098.1|6098.1|6097.67|6097.67|0
1635492940000|2021-10-29 07:35:40|6097.38|6097.38|6095.31|6095.31|6098.83|6098.83|6095.31|6095.31|0
1635492950000|2021-10-29 07:35:50|6094.88|6094.88|6094.8|6094.8|6094.88|6094.88|6094.3|6094.3|0
1635492960000|2021-10-29 07:36:00|6094.33|6094.33|6092.5|6092.5|6094.33|6094.33|6092.5|6092.5|0
1635492970000|2021-10-29 07:36:10|6092.49|6092.49|6092.28|6092.28|6092.7|6092.7|6092.27|6092.27|0
1635492980000|2021-10-29 07:36:20|6091.12|6091.12|6090.3|6090.3|6091.12|6091.12|6089.72|6089.72|0
1635492990000|2021-10-29 07:36:30|6089.65|6089.65|6089.65|6089.65|6089.65|6089.65|6089.65|6089.65|0
1635493000000|2021-10-29 07:36:40|6089.64|6089.64|6089.06|6089.06|6089.64|6089.64|6088.48|6088.48|0
1635493010000|2021-10-29 07:36:50|6088.82|6088.82|6088.54|6088.54|6088.82|6088.82|6088.54|6088.54|0
1635493020000|2021-10-29 07:37:00|6088.82|6088.82|6088.82|6088.82|6088.82|6088.82|6088.82|6088.82|0
1635493030000|2021-10-29 07:37:10|6088.25|6088.25|6087.51|6087.51|6088.25|6088.25|6087.51|6087.51|0
1635493040000|2021-10-29 07:37:20|6086.93|6086.93|6084.85|6084.85|6086.93|6086.93|6084.85|6084.85|0
1635493050000|2021-10-29 07:37:30|6084.62|6084.62|6083.42|6083.42|6084.62|6084.62|6083.42|6083.42|0
1635493060000|2021-10-29 07:37:40|6085.86|6085.86|6087.99|6087.99|6087.99|6087.99|6085.86|6085.86|0
1635493070000|2021-10-29 07:37:50|6087.27|6087.27|6086.63|6086.63|6087.27|6087.27|6086.63|6086.63|0
1635493080000|2021-10-29 07:38:00|6085.91|6085.91|6085.15|6085.15|6085.91|6085.91|6085.15|6085.15|0
1635493090000|2021-10-29 07:38:10|6085.62|6085.62|6086.39|6086.39|6086.39|6086.39|6085.19|6085.19|0
1635493100000|2021-10-29 07:38:20|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1635493110000|2021-10-29 07:38:30|6087.92|6087.92|6086.91|6086.91|6087.92|6087.92|6086.91|6086.91|0
1635493130000|2021-10-29 07:38:50|6086.67|6086.67|6087.53|6087.53|6087.53|6087.53|6086.67|6086.67|0
1635493140000|2021-10-29 07:39:00|6087.06|6087.06|6086.86|6086.86|6087.06|6087.06|6086.63|6086.63|0
1635493150000|2021-10-29 07:39:10|6087.53|6087.53|6087.77|6087.77|6087.77|6087.77|6087.53|6087.53|0
1635493160000|2021-10-29 07:39:20|6087.34|6087.34|6088.35|6088.35|6088.35|6088.35|6087.34|6087.34|0
1635493170000|2021-10-29 07:39:30|6086.99|6086.99|6086.48|6086.48|6086.99|6086.99|6086.48|6086.48|0
1635493190000|2021-10-29 07:39:50|6086.39|6086.39|6087.43|6087.43|6087.49|6087.49|6086.1|6086.1|0
1635493200000|2021-10-29 07:40:00|6087.42|6087.42|6087.08|6087.08|6087.66|6087.66|6087.08|6087.08|0
1635493210000|2021-10-29 07:40:10|6087.37|6087.37|6088.59|6088.59|6088.59|6088.59|6087.37|6087.37|0
1635493220000|2021-10-29 07:40:20|6089.38|6089.38|6086.56|6086.56|6090.07|6090.07|6086.56|6086.56|0
1635493230000|2021-10-29 07:40:30|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|0
1635493240000|2021-10-29 07:40:40|6085.74|6085.74|6085.53|6085.53|6085.74|6085.74|6085.53|6085.53|0
1635493250000|2021-10-29 07:40:50|6085.48|6085.48|6085.43|6085.43|6085.48|6085.48|6085.43|6085.43|0
1635493270000|2021-10-29 07:41:10|6085.86|6085.86|6086.58|6086.58|6086.58|6086.58|6085.86|6085.86|0
1635493290000|2021-10-29 07:41:30|6086.49|6086.49|6087.2|6087.2|6087.2|6087.2|6086.49|6086.49|0
1635493300000|2021-10-29 07:41:40|6087.78|6087.78|6088.09|6088.09|6088.09|6088.09|6087.78|6087.78|0
1635493310000|2021-10-29 07:41:50|6088.12|6088.12|6088.33|6088.33|6088.33|6088.33|6087.57|6087.57|0
1635493320000|2021-10-29 07:42:00|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|0
1635493330000|2021-10-29 07:42:10|6088.38|6088.38|6088.31|6088.31|6088.38|6088.38|6087.88|6087.88|0
1635493340000|2021-10-29 07:42:20|6088.55|6088.55|6088.76|6088.76|6088.76|6088.76|6088.55|6088.55|0
1635493350000|2021-10-29 07:42:30|6089.82|6089.82|6089.86|6089.86|6089.86|6089.86|6089.82|6089.82|0
1635493360000|2021-10-29 07:42:40|6092.01|6092.01|6091.6|6091.6|6092.03|6092.03|6091.6|6091.6|0
1635493370000|2021-10-29 07:42:50|6092.08|6092.08|6090.64|6090.64|6092.08|6092.08|6090.64|6090.64|0
1635493380000|2021-10-29 07:43:00|6090.06|6090.06|6092.07|6092.07|6092.07|6092.07|6090.06|6090.06|0
1635493390000|2021-10-29 07:43:10|6092.31|6092.31|6094.18|6094.18|6094.42|6094.42|6092.31|6092.31|0
1635493400000|2021-10-29 07:43:20|6096.07|6096.07|6096.75|6096.75|6096.75|6096.75|6096.07|6096.07|0
1635493410000|2021-10-29 07:43:30|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|0
1635493430000|2021-10-29 07:43:50|6098.52|6098.52|6099.43|6099.43|6099.43|6099.43|6098.52|6098.52|0
1635493440000|2021-10-29 07:44:00|6098.85|6098.85|6097.2|6097.2|6098.85|6098.85|6096.62|6096.62|0
1635493450000|2021-10-29 07:44:10|6096.34|6096.34|6096.34|6096.34|6096.34|6096.34|6096.34|6096.34|0
1635493460000|2021-10-29 07:44:20|6095.52|6095.52|6096.17|6096.17|6096.17|6096.17|6095.3|6095.3|0
1635493470000|2021-10-29 07:44:30|6096.21|6096.21|6096.22|6096.22|6096.22|6096.22|6096.21|6096.21|0
1635493480000|2021-10-29 07:44:40|6096.44|6096.44|6096.44|6096.44|6096.44|6096.44|6096.44|6096.44|0
1635493490000|2021-10-29 07:44:50|6096.96|6096.96|6096.96|6096.96|6096.96|6096.96|6096.96|6096.96|0
1635493500000|2021-10-29 07:45:00|6096.39|6096.39|6095.94|6095.94|6096.39|6096.39|6095.94|6095.94|0
1635493510000|2021-10-29 07:45:10|6095.99|6095.99|6093.07|6093.07|6095.99|6095.99|6093.07|6093.07|0
1635493520000|2021-10-29 07:45:20|6093.28|6093.28|6093.28|6093.28|6093.28|6093.28|6093.28|6093.28|0
1635493530000|2021-10-29 07:45:30|6093.71|6093.71|6093.71|6093.71|6094|6094|6093.71|6093.71|0
1635493540000|2021-10-29 07:45:40|6094.19|6094.19|6094.1|6094.1|6095.67|6095.67|6094.1|6094.1|0
1635493550000|2021-10-29 07:45:50|6093.09|6093.09|6091.87|6091.87|6093.09|6093.09|6091.87|6091.87|0
1635493560000|2021-10-29 07:46:00|6091.58|6091.58|6091.58|6091.58|6091.58|6091.58|6091.58|6091.58|0
1635493580000|2021-10-29 07:46:20|6091.06|6091.06|6090.84|6090.84|6091.06|6091.06|6090.84|6090.84|0
1635493590000|2021-10-29 07:46:30|6091.99|6091.99|6091.56|6091.56|6091.99|6091.99|6091.56|6091.56|0
1635493600000|2021-10-29 07:46:40|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|0
1635493610000|2021-10-29 07:46:50|6091.56|6091.56|6091.56|6091.56|6091.56|6091.56|6091.56|6091.56|0
1635493620000|2021-10-29 07:47:00|6091.8|6091.8|6091.51|6091.51|6091.8|6091.8|6091.22|6091.22|0
1635493630000|2021-10-29 07:47:10|6091.08|6091.08|6091.23|6091.23|6091.23|6091.23|6090.5|6090.5|0
1635493640000|2021-10-29 07:47:20|6090.42|6090.42|6090.13|6090.13|6090.42|6090.42|6090.13|6090.13|0
1635493660000|2021-10-29 07:47:40|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|0
1635493680000|2021-10-29 07:48:00|6089.24|6089.24|6087.92|6087.92|6089.24|6089.24|6087.68|6087.68|0
1635493690000|2021-10-29 07:48:10|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1635493700000|2021-10-29 07:48:20|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|0
1635493710000|2021-10-29 07:48:30|6087.98|6087.98|6087.74|6087.74|6087.98|6087.98|6087.74|6087.74|0
1635493720000|2021-10-29 07:48:40|6087.71|6087.71|6083.46|6083.46|6087.71|6087.71|6080.76|6080.76|0
1635493730000|2021-10-29 07:48:50|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|6084.21|0
1635493740000|2021-10-29 07:49:00|6083.49|6083.49|6081.48|6081.48|6083.49|6083.49|6081.48|6081.48|0
1635493750000|2021-10-29 07:49:10|6081.63|6081.63|6082.1|6082.1|6082.1|6082.1|6081.63|6081.63|0
1635493760000|2021-10-29 07:49:20|6082.77|6082.77|6083.59|6083.59|6083.59|6083.59|6082.77|6082.77|0
1635493770000|2021-10-29 07:49:30|6083.01|6083.01|6082.72|6082.72|6083.01|6083.01|6082.72|6082.72|0
1635493780000|2021-10-29 07:49:40|6083.01|6083.01|6082.51|6082.51|6083.01|6083.01|6080.71|6080.71|0
1635493790000|2021-10-29 07:49:50|6083.15|6083.15|6083.15|6083.15|6083.15|6083.15|6083.15|6083.15|0
1635493800000|2021-10-29 07:50:00|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|0
1635493810000|2021-10-29 07:50:10|6083.88|6083.88|6083.45|6083.45|6083.88|6083.88|6083.45|6083.45|0
1635493820000|2021-10-29 07:50:20|6082.73|6082.73|6082.97|6082.97|6082.97|6082.97|6082.73|6082.73|0
1635493830000|2021-10-29 07:50:30|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|0
1635493840000|2021-10-29 07:50:40|6083.91|6083.91|6083.67|6083.67|6083.91|6083.91|6083.67|6083.67|0
1635493850000|2021-10-29 07:50:50|6083.64|6083.64|6080.34|6080.34|6083.64|6083.64|6080.34|6080.34|0
1635493860000|2021-10-29 07:51:00|6079.8|6079.8|6078.73|6078.73|6079.8|6079.8|6078.28|6078.28|0
1635493870000|2021-10-29 07:51:10|6078.49|6078.49|6076.68|6076.68|6078.73|6078.73|6076.68|6076.68|0
1635493880000|2021-10-29 07:51:20|6076.89|6076.89|6074.09|6074.09|6076.89|6076.89|6073.8|6073.8|0
1635493890000|2021-10-29 07:51:30|6075.26|6075.26|6077.12|6077.12|6078.34|6078.34|6075.26|6075.26|0
1635493900000|2021-10-29 07:51:40|6076.89|6076.89|6076.67|6076.67|6076.89|6076.89|6076.67|6076.67|0
1635493910000|2021-10-29 07:51:50|6076.38|6076.38|6075.66|6075.66|6076.38|6076.38|6075.66|6075.66|0
1635493920000|2021-10-29 07:52:00|6074.87|6074.87|6071.68|6071.68|6074.87|6074.87|6071.44|6071.44|0
1635493930000|2021-10-29 07:52:10|6071.92|6071.92|6075.91|6075.91|6076.12|6076.12|6071.92|6071.92|0
1635493940000|2021-10-29 07:52:20|6075.62|6075.62|6074.39|6074.39|6075.62|6075.62|6074.39|6074.39|0
1635493950000|2021-10-29 07:52:30|6072.6|6072.6|6072.56|6072.56|6073.75|6073.75|6072.56|6072.56|0
1635493960000|2021-10-29 07:52:40|6073.64|6073.64|6074.83|6074.83|6074.83|6074.83|6073.64|6073.64|0
1635493970000|2021-10-29 07:52:50|6074.59|6074.59|6074.59|6074.59|6074.59|6074.59|6074.59|6074.59|0
1635493980000|2021-10-29 07:53:00|6075.67|6075.67|6077.73|6077.73|6077.73|6077.73|6075.67|6075.67|0
1635493990000|2021-10-29 07:53:10|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|0
1635494010000|2021-10-29 07:53:30|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|0
1635494020000|2021-10-29 07:53:40|6079.73|6079.73|6079.44|6079.44|6080.81|6080.81|6079.44|6079.44|0
1635494030000|2021-10-29 07:53:50|6080.02|6080.02|6080.86|6080.86|6082.37|6082.37|6080.02|6080.02|0
1635494040000|2021-10-29 07:54:00|6081.29|6081.29|6081.29|6081.29|6081.29|6081.29|6081.29|6081.29|0
1635494050000|2021-10-29 07:54:10|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|0
1635494060000|2021-10-29 07:54:20|6080.19|6080.19|6080.34|6080.34|6080.63|6080.63|6080.19|6080.19|0
1635494070000|2021-10-29 07:54:30|6079.19|6079.19|6076.76|6076.76|6079.19|6079.19|6076.76|6076.76|0
1635494080000|2021-10-29 07:54:40|6077.24|6077.24|6077.45|6077.45|6077.45|6077.45|6077.24|6077.24|0
1635494100000|2021-10-29 07:55:00|6079.22|6079.22|6080.25|6080.25|6080.25|6080.25|6079.17|6079.17|0
1635494110000|2021-10-29 07:55:10|6081.11|6081.11|6081.35|6081.35|6081.35|6081.35|6079.92|6079.92|0
1635494120000|2021-10-29 07:55:20|6082.22|6082.22|6083.36|6083.36|6083.46|6083.46|6082.22|6082.22|0
1635494130000|2021-10-29 07:55:30|6082.84|6082.84|6084.87|6084.87|6085.09|6085.09|6082.38|6082.38|0
1635494140000|2021-10-29 07:55:40|6085.16|6085.16|6085.16|6085.16|6085.16|6085.16|6085.16|6085.16|0
1635494150000|2021-10-29 07:55:50|6086.02|6086.02|6085.28|6085.28|6086.04|6086.04|6085.28|6085.28|0
1635494160000|2021-10-29 07:56:00|6084.99|6084.99|6083.68|6083.68|6084.99|6084.99|6083.68|6083.68|0
1635494170000|2021-10-29 07:56:10|6083.44|6083.44|6083.01|6083.01|6083.44|6083.44|6083.01|6083.01|0
1635494190000|2021-10-29 07:56:30|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|0
1635494200000|2021-10-29 07:56:40|6082.1|6082.1|6081.65|6081.65|6082.1|6082.1|6081.65|6081.65|0
1635494220000|2021-10-29 07:57:00|6081.86|6081.86|6082.92|6082.92|6082.92|6082.92|6081.86|6081.86|0
1635494260000|2021-10-29 07:57:40|6080.74|6080.74|6076.84|6076.84|6080.74|6080.74|6076.84|6076.84|0
1635494270000|2021-10-29 07:57:50|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|0
1635494280000|2021-10-29 07:58:00|6077.99|6077.99|6077.99|6077.99|6077.99|6077.99|6077.99|6077.99|0
1635494290000|2021-10-29 07:58:10|6078.2|6078.2|6078.2|6078.2|6078.78|6078.78|6078.2|6078.2|0
1635494300000|2021-10-29 07:58:20|6077.25|6077.25|6077.51|6077.51|6077.51|6077.51|6077.03|6077.03|0
1635494310000|2021-10-29 07:58:30|6077.22|6077.22|6076.98|6076.98|6077.22|6077.22|6076.98|6076.98|0
1635494320000|2021-10-29 07:58:40|6076.93|6076.93|6076.22|6076.22|6076.93|6076.93|6076.22|6076.22|0
1635494330000|2021-10-29 07:58:50|6075.93|6075.93|6074.38|6074.38|6075.93|6075.93|6074.38|6074.38|0
1635494360000|2021-10-29 07:59:20|6073.67|6073.67|6072.31|6072.31|6073.67|6073.67|6072.31|6072.31|0
1635494370000|2021-10-29 07:59:30|6071.61|6071.61|6065.29|6065.29|6071.61|6071.61|6064.41|6064.41|0
1635494380000|2021-10-29 07:59:40|6064.53|6064.53|6064.82|6064.82|6064.82|6064.82|6064.53|6064.53|0
1635494390000|2021-10-29 07:59:50|6064.77|6064.77|6067.82|6067.82|6067.82|6067.82|6064.77|6064.77|0
1635494400000|2021-10-29 08:00:00|6067.39|6067.39|6069.06|6069.06|6069.06|6069.06|6067.36|6067.36|0
1635494410000|2021-10-29 08:00:10|6069.92|6069.92|6070.4|6070.4|6070.4|6070.4|6069.92|6069.92|0
1635494420000|2021-10-29 08:00:20|6070.11|6070.11|6070.11|6070.11|6070.11|6070.11|6070.11|6070.11|0
1635494430000|2021-10-29 08:00:30|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|0
1635494450000|2021-10-29 08:00:50|6071.84|6071.84|6074.8|6074.8|6074.8|6074.8|6071.78|6071.78|0
1635494460000|2021-10-29 08:01:00|6075.44|6075.44|6075.68|6075.68|6075.68|6075.68|6074.77|6074.77|0
1635494470000|2021-10-29 08:01:10|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|6076.13|0
1635494480000|2021-10-29 08:01:20|6075.9|6075.9|6072.9|6072.9|6075.9|6075.9|6072.9|6072.9|0
1635494490000|2021-10-29 08:01:30|6073.19|6073.19|6074.29|6074.29|6074.29|6074.29|6073.19|6073.19|0
1635494500000|2021-10-29 08:01:40|6073.86|6073.86|6073.9|6073.9|6073.9|6073.9|6073.57|6073.57|0
1635494520000|2021-10-29 08:02:00|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1635494530000|2021-10-29 08:02:10|6073.47|6073.47|6073.47|6073.47|6073.47|6073.47|6073.47|6073.47|0
1635494540000|2021-10-29 08:02:20|6074.34|6074.34|6077.4|6077.4|6077.4|6077.4|6074.34|6074.34|0
1635494550000|2021-10-29 08:02:30|6077.69|6077.69|6078.34|6078.34|6078.34|6078.34|6077.69|6077.69|0
1635494560000|2021-10-29 08:02:40|6078.05|6078.05|6077.35|6077.35|6078.05|6078.05|6077.35|6077.35|0
1635494580000|2021-10-29 08:03:00|6076.92|6076.92|6077.14|6077.14|6077.14|6077.14|6076.92|6076.92|0
1635494600000|2021-10-29 08:03:20|6077.15|6077.15|6077.15|6077.15|6077.15|6077.15|6077.15|6077.15|0
1635494610000|2021-10-29 08:03:30|6077.73|6077.73|6077.52|6077.52|6077.73|6077.73|6077.52|6077.52|0
1635494620000|2021-10-29 08:03:40|6076.65|6076.65|6076.72|6076.72|6076.94|6076.94|6076.65|6076.65|0
1635494640000|2021-10-29 08:04:00|6076.48|6076.48|6076.82|6076.82|6077.33|6077.33|6076.46|6076.46|0
1635494650000|2021-10-29 08:04:10|6076.99|6076.99|6077.46|6077.46|6077.46|6077.46|6076.99|6076.99|0
1635494660000|2021-10-29 08:04:20|6076.74|6076.74|6076.22|6076.22|6076.96|6076.96|6074.73|6074.73|0
1635494670000|2021-10-29 08:04:30|6075.93|6075.93|6075.62|6075.62|6075.93|6075.93|6075.62|6075.62|0
1635494680000|2021-10-29 08:04:40|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|0
1635494690000|2021-10-29 08:04:50|6076.76|6076.76|6079.78|6079.78|6079.78|6079.78|6076.76|6076.76|0
1635494700000|2021-10-29 08:05:00|6080.07|6080.07|6083.95|6083.95|6083.95|6083.95|6080.07|6080.07|0
1635494710000|2021-10-29 08:05:10|6084.01|6084.01|6083.79|6083.79|6084.01|6084.01|6083.79|6083.79|0
1635494720000|2021-10-29 08:05:20|6084.65|6084.65|6084.65|6084.65|6084.65|6084.65|6084.65|6084.65|0
1635494730000|2021-10-29 08:05:30|6084.44|6084.44|6086.97|6086.97|6086.97|6086.97|6084.44|6084.44|0
1635494740000|2021-10-29 08:05:40|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|0
1635494750000|2021-10-29 08:05:50|6086.8|6086.8|6086.1|6086.1|6086.8|6086.8|6086.1|6086.1|0
1635494760000|2021-10-29 08:06:00|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1635494780000|2021-10-29 08:06:20|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1635494790000|2021-10-29 08:06:30|6087.42|6087.42|6089.22|6089.22|6089.22|6089.22|6087.42|6087.42|0
1635494800000|2021-10-29 08:06:40|6090.09|6090.09|6090.75|6090.75|6090.75|6090.75|6088.93|6088.93|0
1635494810000|2021-10-29 08:06:50|6090.17|6090.17|6091.32|6091.32|6091.32|6091.32|6090.17|6090.17|0
1635494820000|2021-10-29 08:07:00|6092.06|6092.06|6092.64|6092.64|6092.64|6092.64|6092.06|6092.06|0
1635494830000|2021-10-29 08:07:10|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|0
1635494840000|2021-10-29 08:07:20|6092.64|6092.64|6092.62|6092.62|6092.64|6092.64|6092.62|6092.62|0
1635494850000|2021-10-29 08:07:30|6091.11|6091.11|6091.82|6091.82|6091.83|6091.83|6091.11|6091.11|0
1635494860000|2021-10-29 08:07:40|6090.94|6090.94|6090.41|6090.41|6091.17|6091.17|6090.41|6090.41|0
1635494870000|2021-10-29 08:07:50|6090.37|6090.37|6088.72|6088.72|6090.37|6090.37|6088.72|6088.72|0
1635494880000|2021-10-29 08:08:00|6089.23|6089.23|6089.66|6089.66|6089.66|6089.66|6089.23|6089.23|0
1635494890000|2021-10-29 08:08:10|6091.06|6091.06|6091.07|6091.07|6091.07|6091.07|6091.06|6091.06|0
1635494900000|2021-10-29 08:08:20|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|0
1635494910000|2021-10-29 08:08:30|6091.07|6091.07|6089.88|6089.88|6091.07|6091.07|6089.88|6089.88|0
1635494920000|2021-10-29 08:08:40|6089.34|6089.34|6089.05|6089.05|6089.34|6089.34|6089.05|6089.05|0
1635494930000|2021-10-29 08:08:50|6088.57|6088.57|6091.15|6091.15|6091.15|6091.15|6088.57|6088.57|0
1635494940000|2021-10-29 08:09:00|6091.39|6091.39|6090.72|6090.72|6091.39|6091.39|6090.72|6090.72|0
1635494950000|2021-10-29 08:09:10|6091.3|6091.3|6091.01|6091.01|6091.3|6091.3|6091.01|6091.01|0
1635494960000|2021-10-29 08:09:20|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|0
1635494970000|2021-10-29 08:09:30|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1635494980000|2021-10-29 08:09:40|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.31|6091.31|0
1635494990000|2021-10-29 08:09:50|6091.54|6091.54|6091.57|6091.57|6091.57|6091.57|6091.54|6091.54|0
1635495000000|2021-10-29 08:10:00|6091.85|6091.85|6091.37|6091.37|6092.13|6092.13|6091.37|6091.37|0
1635495020000|2021-10-29 08:10:20|6091.16|6091.16|6090.99|6090.99|6091.16|6091.16|6090.94|6090.94|0
1635495040000|2021-10-29 08:10:40|6090.51|6090.51|6092.63|6092.63|6092.63|6092.63|6090.51|6090.51|0
1635495050000|2021-10-29 08:10:50|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|0
1635495060000|2021-10-29 08:11:00|6094.29|6094.29|6094.98|6094.98|6094.98|6094.98|6094.29|6094.29|0
1635495070000|2021-10-29 08:11:10|6094.4|6094.4|6092.97|6092.97|6094.4|6094.4|6092.97|6092.97|0
1635495090000|2021-10-29 08:11:30|6092.54|6092.54|6091.74|6091.74|6092.54|6092.54|6091.74|6091.74|0
1635495100000|2021-10-29 08:11:40|6092.82|6092.82|6093.4|6093.4|6093.4|6093.4|6092.82|6092.82|0
1635495120000|2021-10-29 08:12:00|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|0
1635495130000|2021-10-29 08:12:10|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|0
1635495140000|2021-10-29 08:12:20|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1635495150000|2021-10-29 08:12:30|6096.12|6096.12|6097.42|6097.42|6097.42|6097.42|6096.12|6096.12|0
1635495160000|2021-10-29 08:12:40|6097.99|6097.99|6097.86|6097.86|6097.99|6097.99|6097.56|6097.56|0
1635495170000|2021-10-29 08:12:50|6097.57|6097.57|6097.57|6097.57|6097.57|6097.57|6097.57|6097.57|0
1635495180000|2021-10-29 08:13:00|6097.28|6097.28|6096.73|6096.73|6097.3|6097.3|6096.73|6096.73|0
1635495190000|2021-10-29 08:13:10|6096.51|6096.51|6097.3|6097.3|6097.3|6097.3|6096.51|6096.51|0
1635495200000|2021-10-29 08:13:20|6096.59|6096.59|6096.59|6096.59|6096.59|6096.59|6096.59|6096.59|0
1635495210000|2021-10-29 08:13:30|6096.16|6096.16|6092.58|6092.58|6096.16|6096.16|6092.58|6092.58|0
1635495220000|2021-10-29 08:13:40|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|0
1635495230000|2021-10-29 08:13:50|6092.81|6092.81|6092.29|6092.29|6092.81|6092.81|6092.23|6092.23|0
1635495240000|2021-10-29 08:14:00|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|0
1635495250000|2021-10-29 08:14:10|6090.7|6090.7|6090.41|6090.41|6090.7|6090.7|6090.41|6090.41|0
1635495260000|2021-10-29 08:14:20|6090.7|6090.7|6089.22|6089.22|6090.99|6090.99|6089.22|6089.22|0
1635495270000|2021-10-29 08:14:30|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|0
1635495280000|2021-10-29 08:14:40|6089.32|6089.32|6089.56|6089.56|6089.56|6089.56|6089.32|6089.32|0
1635495290000|2021-10-29 08:14:50|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|0
1635495300000|2021-10-29 08:15:00|6090.01|6090.01|6090.54|6090.54|6090.82|6090.82|6090.01|6090.01|0
1635495310000|2021-10-29 08:15:10|6087.62|6087.62|6088.05|6088.05|6088.05|6088.05|6087.62|6087.62|0
1635495320000|2021-10-29 08:15:20|6088.34|6088.34|6088.34|6088.34|6088.34|6088.34|6088.34|6088.34|0
1635495330000|2021-10-29 08:15:30|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|0
1635495350000|2021-10-29 08:15:50|6088.53|6088.53|6088.53|6088.53|6088.53|6088.53|6088.53|6088.53|0
1635495360000|2021-10-29 08:16:00|6088.5|6088.5|6087.84|6087.84|6088.5|6088.5|6087.84|6087.84|0
1635495370000|2021-10-29 08:16:10|6086.46|6086.46|6084.8|6084.8|6086.46|6086.46|6084.8|6084.8|0
1635495380000|2021-10-29 08:16:20|6085.09|6085.09|6085.59|6085.59|6085.59|6085.59|6085.09|6085.09|0
1635495390000|2021-10-29 08:16:30|6085.38|6085.38|6084.9|6084.9|6085.38|6085.38|6084.9|6084.9|0
1635495400000|2021-10-29 08:16:40|6084.61|6084.61|6083.97|6083.97|6084.61|6084.61|6083.97|6083.97|0
1635495410000|2021-10-29 08:16:50|6083.68|6083.68|6083.68|6083.68|6083.68|6083.68|6083.39|6083.39|0
1635495420000|2021-10-29 08:17:00|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|0
1635495430000|2021-10-29 08:17:10|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1635495440000|2021-10-29 08:17:20|6083.78|6083.78|6084.73|6084.73|6084.73|6084.73|6083.78|6083.78|0
1635495450000|2021-10-29 08:17:30|6085.38|6085.38|6085.67|6085.67|6085.67|6085.67|6085.38|6085.38|0
1635495460000|2021-10-29 08:17:40|6085.38|6085.38|6085.09|6085.09|6085.38|6085.38|6085.09|6085.09|0
1635495470000|2021-10-29 08:17:50|6085.38|6085.38|6085.14|6085.14|6085.38|6085.38|6085.14|6085.14|0
1635495480000|2021-10-29 08:18:00|6084|6084|6084|6084|6084|6084|6084|6084|0
1635495490000|2021-10-29 08:18:10|6082.99|6082.99|6081.44|6081.44|6082.99|6082.99|6081.22|6081.22|0
1635495510000|2021-10-29 08:18:30|6081.22|6081.22|6081.07|6081.07|6081.22|6081.22|6081.07|6081.07|0
1635495520000|2021-10-29 08:18:40|6079.4|6079.4|6078.75|6078.75|6079.4|6079.4|6078.75|6078.75|0
1635495530000|2021-10-29 08:18:50|6079.4|6079.4|6080.98|6080.98|6080.98|6080.98|6079.4|6079.4|0
1635495550000|2021-10-29 08:19:10|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|0
1635495560000|2021-10-29 08:19:20|6081.7|6081.7|6083.8|6083.8|6083.8|6083.8|6081.7|6081.7|0
1635495580000|2021-10-29 08:19:40|6083.51|6083.51|6082.51|6082.51|6083.51|6083.51|6082.51|6082.51|0
1635495590000|2021-10-29 08:19:50|6082.03|6082.03|6082.03|6082.03|6082.03|6082.03|6082.03|6082.03|0
1635495600000|2021-10-29 08:20:00|6081.74|6081.74|6081.74|6081.74|6081.74|6081.74|6081.74|6081.74|0
1635495610000|2021-10-29 08:20:10|6082.03|6082.03|6080.57|6080.57|6082.03|6082.03|6080.57|6080.57|0
1635495620000|2021-10-29 08:20:20|6080.78|6080.78|6080.78|6080.78|6081.21|6081.21|6080.78|6080.78|0
1635495630000|2021-10-29 08:20:30|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|0
1635495650000|2021-10-29 08:20:50|6082.13|6082.13|6082.42|6082.42|6082.42|6082.42|6082.13|6082.13|0
1635495660000|2021-10-29 08:21:00|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|0
1635495670000|2021-10-29 08:21:10|6083|6083|6085.15|6085.15|6085.15|6085.15|6082.69|6082.69|0
1635495680000|2021-10-29 08:21:20|6085.63|6085.63|6086.61|6086.61|6086.61|6086.61|6085.63|6085.63|0
1635495690000|2021-10-29 08:21:30|6086.32|6086.32|6086.03|6086.03|6086.32|6086.32|6085.79|6085.79|0
1635495700000|2021-10-29 08:21:40|6085.21|6085.21|6085.79|6085.79|6085.79|6085.79|6085.21|6085.21|0
1635495710000|2021-10-29 08:21:50|6085.57|6085.57|6085.42|6085.42|6085.65|6085.65|6085.42|6085.42|0
1635495720000|2021-10-29 08:22:00|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|0
1635495730000|2021-10-29 08:22:10|6085.08|6085.08|6085.49|6085.49|6085.49|6085.49|6085.04|6085.04|0
1635495740000|2021-10-29 08:22:20|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|0
1635495750000|2021-10-29 08:22:30|6086.64|6086.64|6086.69|6086.69|6086.93|6086.93|6086.64|6086.64|0
1635495760000|2021-10-29 08:22:40|6087.16|6087.16|6087.62|6087.62|6088.29|6088.29|6087.16|6087.16|0
1635495770000|2021-10-29 08:22:50|6087.83|6087.83|6087.83|6087.83|6087.84|6087.84|6087.83|6087.83|0
1635495780000|2021-10-29 08:23:00|6088.07|6088.07|6089.08|6089.08|6089.08|6089.08|6088.07|6088.07|0
1635495790000|2021-10-29 08:23:10|6088.84|6088.84|6088.55|6088.55|6089.13|6089.13|6088.55|6088.55|0
1635495800000|2021-10-29 08:23:20|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|0
1635495810000|2021-10-29 08:23:30|6088.55|6088.55|6089.48|6089.48|6089.77|6089.77|6088.55|6088.55|0
1635495830000|2021-10-29 08:23:50|6090.56|6090.56|6090.56|6090.56|6090.56|6090.56|6090.56|6090.56|0
1635495840000|2021-10-29 08:24:00|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|0
1635495850000|2021-10-29 08:24:10|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1635495860000|2021-10-29 08:24:20|6090.13|6090.13|6088.32|6088.32|6090.13|6090.13|6088.03|6088.03|0
1635495870000|2021-10-29 08:24:30|6087.46|6087.46|6087.65|6087.65|6087.67|6087.67|6087.43|6087.43|0
1635495880000|2021-10-29 08:24:40|6087.69|6087.69|6088.27|6088.27|6088.27|6088.27|6087.69|6087.69|0
1635495900000|2021-10-29 08:25:00|6088.5|6088.5|6089.51|6089.51|6089.51|6089.51|6088.5|6088.5|0
1635495910000|2021-10-29 08:25:10|6089.06|6089.06|6089.51|6089.51|6089.51|6089.51|6088.82|6088.82|0
1635495920000|2021-10-29 08:25:20|6089.73|6089.73|6089.49|6089.49|6089.73|6089.73|6089.49|6089.49|0
1635495940000|2021-10-29 08:25:40|6089.27|6089.27|6089.29|6089.29|6089.29|6089.29|6089.27|6089.27|0
1635495950000|2021-10-29 08:25:50|6089.3|6089.3|6089.3|6089.3|6089.3|6089.3|6089.3|6089.3|0
1635495960000|2021-10-29 08:26:00|6089.01|6089.01|6088.54|6088.54|6089.01|6089.01|6088.03|6088.03|0
1635495970000|2021-10-29 08:26:10|6088.01|6088.01|6087.07|6087.07|6088.01|6088.01|6087.07|6087.07|0
1635495980000|2021-10-29 08:26:20|6087.12|6087.12|6087.76|6087.76|6087.76|6087.76|6087.12|6087.12|0
1635495990000|2021-10-29 08:26:30|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1635496000000|2021-10-29 08:26:40|6087.57|6087.57|6087.81|6087.81|6087.81|6087.81|6087.57|6087.57|0
1635496010000|2021-10-29 08:26:50|6088.48|6088.48|6088.77|6088.77|6088.77|6088.77|6088.48|6088.48|0
1635496020000|2021-10-29 08:27:00|6088.78|6088.78|6089.36|6089.36|6089.36|6089.36|6088.78|6088.78|0
1635496030000|2021-10-29 08:27:10|6089.57|6089.57|6089.65|6089.65|6089.86|6089.86|6089.57|6089.57|0
1635496040000|2021-10-29 08:27:20|6089.36|6089.36|6089.11|6089.11|6089.36|6089.36|6089.07|6089.07|0
1635496050000|2021-10-29 08:27:30|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|0
1635496060000|2021-10-29 08:27:40|6088.65|6088.65|6089.23|6089.23|6089.23|6089.23|6088.37|6088.37|0
1635496070000|2021-10-29 08:27:50|6089.19|6089.19|6087.44|6087.44|6089.23|6089.23|6087.4|6087.4|0
1635496080000|2021-10-29 08:28:00|6087.73|6087.73|6087.23|6087.23|6087.73|6087.73|6087.23|6087.23|0
1635496100000|2021-10-29 08:28:20|6086.94|6086.94|6086.65|6086.65|6086.94|6086.94|6086.65|6086.65|0
1635496110000|2021-10-29 08:28:30|6086.44|6086.44|6086.44|6086.44|6086.44|6086.44|6086.44|6086.44|0
1635496120000|2021-10-29 08:28:40|6086.41|6086.41|6086.2|6086.2|6086.41|6086.41|6086.2|6086.2|0
1635496130000|2021-10-29 08:28:50|6084.77|6084.77|6084.75|6084.75|6084.77|6084.77|6084.75|6084.75|0
1635496140000|2021-10-29 08:29:00|6083.2|6083.2|6082.62|6082.62|6083.2|6083.2|6082.62|6082.62|0
1635496150000|2021-10-29 08:29:10|6082.41|6082.41|6078.8|6078.8|6082.41|6082.41|6078.8|6078.8|0
1635496160000|2021-10-29 08:29:20|6078.58|6078.58|6076.66|6076.66|6078.58|6078.58|6076.66|6076.66|0
1635496170000|2021-10-29 08:29:30|6076.44|6076.44|6077.45|6077.45|6077.45|6077.45|6076.44|6076.44|0
1635496180000|2021-10-29 08:29:40|6078.17|6078.17|6079.07|6079.07|6079.07|6079.07|6078.17|6078.17|0
1635496200000|2021-10-29 08:30:00|6079.05|6079.05|6080.1|6080.1|6080.1|6080.1|6079.02|6079.02|0
1635496210000|2021-10-29 08:30:10|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|6080.15|6080.15|0
1635496220000|2021-10-29 08:30:20|6080.17|6080.17|6077.09|6077.09|6080.17|6080.17|6077.09|6077.09|0
1635496240000|2021-10-29 08:30:40|6077.33|6077.33|6077.62|6077.62|6077.62|6077.62|6077.33|6077.33|0
1635496250000|2021-10-29 08:30:50|6078.05|6078.05|6078.74|6078.74|6078.74|6078.74|6078.05|6078.05|0
1635496260000|2021-10-29 08:31:00|6079.22|6079.22|6079.86|6079.86|6080.15|6080.15|6079.22|6079.22|0
1635496290000|2021-10-29 08:31:30|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|0
1635496320000|2021-10-29 08:32:00|6080.26|6080.26|6079.22|6079.22|6080.84|6080.84|6079.22|6079.22|0
1635496330000|2021-10-29 08:32:10|6079.46|6079.46|6077.44|6077.44|6079.46|6079.46|6077.44|6077.44|0
1635496340000|2021-10-29 08:32:20|6077.73|6077.73|6077.73|6077.73|6077.73|6077.73|6077.73|6077.73|0
1635496350000|2021-10-29 08:32:30|6078.02|6078.02|6078.23|6078.23|6078.23|6078.23|6078.02|6078.02|0
1635496360000|2021-10-29 08:32:40|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|0
1635496370000|2021-10-29 08:32:50|6077.44|6077.44|6077.25|6077.25|6077.44|6077.44|6076.68|6076.68|0
1635496380000|2021-10-29 08:33:00|6076.96|6076.96|6078.8|6078.8|6078.8|6078.8|6076.96|6076.96|0
1635496390000|2021-10-29 08:33:10|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|0
1635496400000|2021-10-29 08:33:20|6077.51|6077.51|6076.26|6076.26|6077.51|6077.51|6076.22|6076.22|0
1635496410000|2021-10-29 08:33:30|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|0
1635496420000|2021-10-29 08:33:40|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|0
1635496430000|2021-10-29 08:33:50|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|0
1635496440000|2021-10-29 08:34:00|6077.27|6077.27|6077.51|6077.51|6077.51|6077.51|6077.27|6077.27|0
1635496450000|2021-10-29 08:34:10|6077.75|6077.75|6077.75|6077.75|6077.75|6077.75|6077.75|6077.75|0
1635496460000|2021-10-29 08:34:20|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|0
1635496470000|2021-10-29 08:34:30|6077.28|6077.28|6077.22|6077.22|6077.28|6077.28|6077.22|6077.22|0
1635496490000|2021-10-29 08:34:50|6076.27|6076.27|6076.51|6076.51|6076.51|6076.51|6076.27|6076.27|0
1635496500000|2021-10-29 08:35:00|6076.96|6076.96|6080.74|6080.74|6080.74|6080.74|6076.96|6076.96|0
1635496510000|2021-10-29 08:35:10|6079.87|6079.87|6080.13|6080.13|6080.35|6080.35|6079.87|6079.87|0
1635496520000|2021-10-29 08:35:20|6080.42|6080.42|6078.51|6078.51|6080.42|6080.42|6078.51|6078.51|0
1635496530000|2021-10-29 08:35:30|6077.79|6077.79|6075.89|6075.89|6077.79|6077.79|6075.89|6075.89|0
1635496540000|2021-10-29 08:35:40|6076.56|6076.56|6076.56|6076.56|6076.56|6076.56|6076.56|6076.56|0
1635496550000|2021-10-29 08:35:50|6076.34|6076.34|6076.06|6076.06|6076.34|6076.34|6076.06|6076.06|0
1635496560000|2021-10-29 08:36:00|6075.84|6075.84|6074.91|6074.91|6075.84|6075.84|6074.91|6074.91|0
1635496580000|2021-10-29 08:36:20|6073.96|6073.96|6073.76|6073.76|6073.96|6073.96|6073.53|6073.53|0
1635496590000|2021-10-29 08:36:30|6073.55|6073.55|6073.79|6073.79|6073.79|6073.79|6073.55|6073.55|0
1635496600000|2021-10-29 08:36:40|6075.01|6075.01|6075.25|6075.25|6075.25|6075.25|6075.01|6075.01|0
1635496610000|2021-10-29 08:36:50|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|0
1635496620000|2021-10-29 08:37:00|6074.32|6074.32|6073.45|6073.45|6074.32|6074.32|6073.45|6073.45|0
1635496630000|2021-10-29 08:37:10|6074.03|6074.03|6073|6073|6074.03|6074.03|6073|6073|0
1635496640000|2021-10-29 08:37:20|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|0
1635496650000|2021-10-29 08:37:30|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|0
1635496660000|2021-10-29 08:37:40|6073.15|6073.15|6072.29|6072.29|6073.15|6073.15|6072.29|6072.29|0
1635496670000|2021-10-29 08:37:50|6072|6072|6070.99|6070.99|6072|6072|6070.99|6070.99|0
1635496680000|2021-10-29 08:38:00|6071.47|6071.47|6071.69|6071.69|6071.69|6071.69|6071.47|6071.47|0
1635496690000|2021-10-29 08:38:10|6072.26|6072.26|6072.26|6072.26|6072.26|6072.26|6072.26|6072.26|0
1635496700000|2021-10-29 08:38:20|6073.41|6073.41|6074.1|6074.1|6074.32|6074.32|6073.41|6073.41|0
1635496710000|2021-10-29 08:38:30|6074.68|6074.68|6073.99|6073.99|6074.68|6074.68|6073.99|6073.99|0
1635496720000|2021-10-29 08:38:40|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|0
1635496730000|2021-10-29 08:38:50|6074.92|6074.92|6075.85|6075.85|6075.85|6075.85|6074.92|6074.92|0
1635496750000|2021-10-29 08:39:10|6076.43|6076.43|6076.83|6076.83|6076.83|6076.83|6076.14|6076.14|0
1635496770000|2021-10-29 08:39:30|6076.75|6076.75|6077.68|6077.68|6077.68|6077.68|6076.54|6076.54|0
1635496780000|2021-10-29 08:39:40|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|0
1635496800000|2021-10-29 08:40:00|6077.18|6077.18|6075|6075|6077.18|6077.18|6075|6075|0
1635496810000|2021-10-29 08:40:10|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|6074.43|6074.43|0
1635496840000|2021-10-29 08:40:40|6074.93|6074.93|6075.15|6075.15|6075.15|6075.15|6074.93|6074.93|0
1635496860000|2021-10-29 08:41:00|6076.3|6076.3|6075.72|6075.72|6076.3|6076.3|6075.72|6075.72|0
1635496870000|2021-10-29 08:41:10|6075.68|6075.68|6079.29|6079.29|6079.29|6079.29|6075.68|6075.68|0
1635496880000|2021-10-29 08:41:20|6079.34|6079.34|6079.63|6079.63|6079.63|6079.63|6079.34|6079.34|0
1635496890000|2021-10-29 08:41:30|6079.6|6079.6|6080.03|6080.03|6080.05|6080.05|6079.6|6079.6|0
1635496900000|2021-10-29 08:41:40|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|0
1635496910000|2021-10-29 08:41:50|6080.03|6080.03|6079.73|6079.73|6080.03|6080.03|6079.73|6079.73|0
1635496920000|2021-10-29 08:42:00|6079.44|6079.44|6078.89|6078.89|6079.44|6079.44|6078.89|6078.89|0
1635496940000|2021-10-29 08:42:20|6079.41|6079.41|6079.63|6079.63|6079.63|6079.63|6079.41|6079.41|0
1635496950000|2021-10-29 08:42:30|6077.67|6077.67|6077.16|6077.16|6077.67|6077.67|6077.16|6077.16|0
1635496960000|2021-10-29 08:42:40|6076.95|6076.95|6074.03|6074.03|6076.95|6076.95|6074.03|6074.03|0
1635496970000|2021-10-29 08:42:50|6074|6074|6074.48|6074.48|6074.48|6074.48|6074|6074|0
1635496980000|2021-10-29 08:43:00|6074.45|6074.45|6074.04|6074.04|6074.46|6074.46|6074.04|6074.04|0
1635496990000|2021-10-29 08:43:10|6073.53|6073.53|6071.65|6071.65|6073.53|6073.53|6071.65|6071.65|0
1635497000000|2021-10-29 08:43:20|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6070.86|6070.86|0
1635497010000|2021-10-29 08:43:30|6070.91|6070.91|6071.87|6071.87|6071.87|6071.87|6070.91|6070.91|0
1635497020000|2021-10-29 08:43:40|6072.85|6072.85|6073.19|6073.19|6073.19|6073.19|6072.85|6072.85|0
1635497030000|2021-10-29 08:43:50|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|0
1635497040000|2021-10-29 08:44:00|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|0
1635497050000|2021-10-29 08:44:10|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|0
1635497070000|2021-10-29 08:44:30|6073.48|6073.48|6071.19|6071.19|6073.48|6073.48|6071.19|6071.19|0
1635497090000|2021-10-29 08:44:50|6071.48|6071.48|6071.7|6071.7|6071.7|6071.7|6071.48|6071.48|0
1635497100000|2021-10-29 08:45:00|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|0
1635497110000|2021-10-29 08:45:10|6072.39|6072.39|6072.53|6072.53|6072.6|6072.6|6072.31|6072.31|0
1635497120000|2021-10-29 08:45:20|6073.11|6073.11|6074.04|6074.04|6074.04|6074.04|6073.11|6073.11|0
1635497130000|2021-10-29 08:45:30|6074.05|6074.05|6073.57|6073.57|6074.05|6074.05|6073.57|6073.57|0
1635497140000|2021-10-29 08:45:40|6073.86|6073.86|6077.18|6077.18|6077.47|6077.47|6073.86|6073.86|0
1635497150000|2021-10-29 08:45:50|6077.9|6077.9|6076.03|6076.03|6077.9|6077.9|6076.03|6076.03|0
1635497160000|2021-10-29 08:46:00|6076.31|6076.31|6078.3|6078.3|6079.17|6079.17|6076.31|6076.31|0
1635497170000|2021-10-29 08:46:10|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|0
1635497180000|2021-10-29 08:46:20|6078.99|6078.99|6078.91|6078.91|6078.99|6078.99|6078.91|6078.91|0
1635497190000|2021-10-29 08:46:30|6078.9|6078.9|6078.43|6078.43|6078.9|6078.9|6078.43|6078.43|0
1635497200000|2021-10-29 08:46:40|6077.57|6077.57|6076.78|6076.78|6077.57|6077.57|6076.49|6076.49|0
1635497220000|2021-10-29 08:47:00|6076.56|6076.56|6071.67|6071.67|6076.56|6076.56|6071.67|6071.67|0
1635497230000|2021-10-29 08:47:10|6070.72|6070.72|6069.57|6069.57|6070.72|6070.72|6069.57|6069.57|0
1635497240000|2021-10-29 08:47:20|6068.66|6068.66|6070.26|6070.26|6070.26|6070.26|6068.66|6068.66|0
1635497250000|2021-10-29 08:47:30|6068.37|6068.37|6067.68|6067.68|6068.61|6068.61|6067.68|6067.68|0
1635497260000|2021-10-29 08:47:40|6068.16|6068.16|6068.37|6068.37|6068.37|6068.37|6068.16|6068.16|0
1635497270000|2021-10-29 08:47:50|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|0
1635497280000|2021-10-29 08:48:00|6069.67|6069.67|6069.38|6069.38|6069.67|6069.67|6069.38|6069.38|0
1635497300000|2021-10-29 08:48:20|6070.26|6070.26|6068.56|6068.56|6070.26|6070.26|6068.56|6068.56|0
1635497320000|2021-10-29 08:48:40|6068.32|6068.32|6067.8|6067.8|6068.32|6068.32|6067.8|6067.8|0
1635497330000|2021-10-29 08:48:50|6068.01|6068.01|6070.14|6070.14|6070.14|6070.14|6068.01|6068.01|0
1635497340000|2021-10-29 08:49:00|6069.92|6069.92|6071.97|6071.97|6071.99|6071.99|6069.45|6069.45|0
1635497350000|2021-10-29 08:49:10|6071.02|6071.02|6071.5|6071.5|6071.5|6071.5|6071.02|6071.02|0
1635497360000|2021-10-29 08:49:20|6072.21|6072.21|6071.26|6071.26|6072.21|6072.21|6071.26|6071.26|0
1635497370000|2021-10-29 08:49:30|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1635497380000|2021-10-29 08:49:40|6071.27|6071.27|6071.76|6071.76|6071.76|6071.76|6071.27|6071.27|0
1635497390000|2021-10-29 08:49:50|6072.05|6072.05|6073.17|6073.17|6073.41|6073.41|6072.05|6072.05|0
1635497400000|2021-10-29 08:50:00|6072.65|6072.65|6070.95|6070.95|6072.65|6072.65|6070.71|6070.71|0
1635497410000|2021-10-29 08:50:10|6070.52|6070.52|6069.06|6069.06|6070.52|6070.52|6069.06|6069.06|0
1635497420000|2021-10-29 08:50:20|6069.3|6069.3|6068|6068|6069.3|6069.3|6068|6068|0
1635497430000|2021-10-29 08:50:30|6067.57|6067.57|6065.73|6065.73|6067.57|6067.57|6065.73|6065.73|0
1635497440000|2021-10-29 08:50:40|6066.02|6066.02|6066.69|6066.69|6066.69|6066.69|6066.02|6066.02|0
1635497450000|2021-10-29 08:50:50|6066.45|6066.45|6066.69|6066.69|6066.69|6066.69|6066.45|6066.45|0
1635497460000|2021-10-29 08:51:00|6067.19|6067.19|6067.55|6067.55|6067.55|6067.55|6066.9|6066.9|0
1635497470000|2021-10-29 08:51:10|6067.98|6067.98|6065.03|6065.03|6067.98|6067.98|6065.03|6065.03|0
1635497480000|2021-10-29 08:51:20|6064.32|6064.32|6065.75|6065.75|6065.75|6065.75|6064.32|6064.32|0
1635497490000|2021-10-29 08:51:30|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|0
1635497510000|2021-10-29 08:51:50|6064.84|6064.84|6065.83|6065.83|6065.83|6065.83|6064.65|6064.65|0
1635497520000|2021-10-29 08:52:00|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1635497550000|2021-10-29 08:52:30|6066.59|6066.59|6066.16|6066.16|6066.59|6066.59|6066.16|6066.16|0
1635497560000|2021-10-29 08:52:40|6066.45|6066.45|6067.39|6067.39|6067.39|6067.39|6066.45|6066.45|0
1635497570000|2021-10-29 08:52:50|6067.37|6067.37|6069.38|6069.38|6069.38|6069.38|6067.37|6067.37|0
1635497580000|2021-10-29 08:53:00|6069.23|6069.23|6068.35|6068.35|6069.52|6069.52|6068.35|6068.35|0
1635497590000|2021-10-29 08:53:10|6068.78|6068.78|6068.57|6068.57|6068.78|6068.78|6068.57|6068.57|0
1635497610000|2021-10-29 08:53:30|6068.51|6068.51|6070.23|6070.23|6070.23|6070.23|6068.51|6068.51|0
1635497620000|2021-10-29 08:53:40|6069.37|6069.37|6071.71|6071.71|6071.71|6071.71|6069.37|6069.37|0
1635497630000|2021-10-29 08:53:50|6071.48|6071.48|6070.47|6070.47|6071.48|6071.48|6070.47|6070.47|0
1635497640000|2021-10-29 08:54:00|6070.18|6070.18|6069.39|6069.39|6070.28|6070.28|6069.39|6069.39|0
1635497650000|2021-10-29 08:54:10|6069.37|6069.37|6069.62|6069.62|6069.62|6069.62|6068.9|6068.9|0
1635497660000|2021-10-29 08:54:20|6070.26|6070.26|6070.25|6070.25|6070.46|6070.46|6070.25|6070.25|0
1635497670000|2021-10-29 08:54:30|6070.54|6070.54|6070.75|6070.75|6070.75|6070.75|6070.54|6070.54|0
1635497680000|2021-10-29 08:54:40|6072.16|6072.16|6072.87|6072.87|6072.87|6072.87|6072.16|6072.16|0
1635497690000|2021-10-29 08:54:50|6072.84|6072.84|6073.13|6073.13|6073.42|6073.42|6072.84|6072.84|0
1635497700000|2021-10-29 08:55:00|6074.72|6074.72|6075.6|6075.6|6075.6|6075.6|6074.72|6074.72|0
1635497710000|2021-10-29 08:55:10|6077.03|6077.03|6077.87|6077.87|6078.8|6078.8|6077.03|6077.03|0
1635497720000|2021-10-29 08:55:20|6078.35|6078.35|6078.33|6078.33|6078.56|6078.56|6078.33|6078.33|0
1635497730000|2021-10-29 08:55:30|6078.8|6078.8|6078.78|6078.78|6078.8|6078.8|6078.78|6078.78|0
1635497740000|2021-10-29 08:55:40|6078.3|6078.3|6077.08|6077.08|6078.3|6078.3|6077.08|6077.08|0
1635497750000|2021-10-29 08:55:50|6077.13|6077.13|6075.3|6075.3|6077.13|6077.13|6075.3|6075.3|0
1635497760000|2021-10-29 08:56:00|6075.09|6075.09|6073.75|6073.75|6075.09|6075.09|6072.61|6072.61|0
1635497770000|2021-10-29 08:56:10|6074.28|6074.28|6074.85|6074.85|6074.85|6074.85|6074.28|6074.28|0
1635497780000|2021-10-29 08:56:20|6075.33|6075.33|6077.17|6077.17|6077.21|6077.21|6075.33|6075.33|0
1635497810000|2021-10-29 08:56:50|6077.41|6077.41|6079.39|6079.39|6079.39|6079.39|6077.41|6077.41|0
1635497820000|2021-10-29 08:57:00|6078.72|6078.72|6078.36|6078.36|6078.94|6078.94|6078.36|6078.36|0
1635497830000|2021-10-29 08:57:10|6079.13|6079.13|6080.02|6080.02|6080.25|6080.25|6079.13|6079.13|0
1635497840000|2021-10-29 08:57:20|6079.99|6079.99|6079.54|6079.54|6079.99|6079.99|6079.54|6079.54|0
1635497870000|2021-10-29 08:57:50|6079.25|6079.25|6079.01|6079.01|6079.49|6079.49|6079.01|6079.01|0
1635497890000|2021-10-29 08:58:10|6079.3|6079.3|6079.05|6079.05|6080.26|6080.26|6079.05|6079.05|0
1635497900000|2021-10-29 08:58:20|6078.53|6078.53|6078.35|6078.35|6078.56|6078.56|6078.35|6078.35|0
1635497910000|2021-10-29 08:58:30|6078.06|6078.06|6077.41|6077.41|6078.06|6078.06|6077.41|6077.41|0
1635497920000|2021-10-29 08:58:40|6077.2|6077.2|6077.07|6077.07|6077.2|6077.2|6077.07|6077.07|0
1635497930000|2021-10-29 08:58:50|6076.78|6076.78|6076.14|6076.14|6076.78|6076.78|6076.14|6076.14|0
1635497940000|2021-10-29 08:59:00|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|0
1635497950000|2021-10-29 08:59:10|6076.79|6076.79|6077.15|6077.15|6077.15|6077.15|6076.55|6076.55|0
1635497960000|2021-10-29 08:59:20|6077.58|6077.58|6077.8|6077.8|6077.8|6077.8|6077.58|6077.58|0
1635497980000|2021-10-29 08:59:40|6078.01|6078.01|6080.19|6080.19|6080.19|6080.19|6078.01|6078.01|0
1635497990000|2021-10-29 08:59:50|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|0
1635498000000|2021-10-29 09:00:00|6079.66|6079.66|6080.91|6080.91|6080.91|6080.91|6079.02|6079.02|0
1635498010000|2021-10-29 09:00:10|6081.55|6081.55|6081.45|6081.45|6082.03|6082.03|6081.45|6081.45|0
1635498020000|2021-10-29 09:00:20|6082.03|6082.03|6082.27|6082.27|6082.27|6082.27|6082.03|6082.03|0
1635498040000|2021-10-29 09:00:40|6082.91|6082.91|6084.86|6084.86|6084.86|6084.86|6082.89|6082.89|0
1635498050000|2021-10-29 09:00:50|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|0
1635498060000|2021-10-29 09:01:00|6084.77|6084.77|6084.2|6084.2|6084.77|6084.77|6084.2|6084.2|0
1635498070000|2021-10-29 09:01:10|6083.98|6083.98|6082.81|6082.81|6083.98|6083.98|6082.81|6082.81|0
1635498080000|2021-10-29 09:01:20|6082.09|6082.09|6085.54|6085.54|6085.54|6085.54|6082.09|6082.09|0
1635498100000|2021-10-29 09:01:40|6085.25|6085.25|6085.97|6085.97|6085.97|6085.97|6085.01|6085.01|0
1635498110000|2021-10-29 09:01:50|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|0
1635498120000|2021-10-29 09:02:00|6085.2|6085.2|6084.99|6084.99|6085.2|6085.2|6084.99|6084.99|0
1635498130000|2021-10-29 09:02:10|6084.54|6084.54|6085.3|6085.3|6085.3|6085.3|6084.25|6084.25|0
1635498140000|2021-10-29 09:02:20|6085.4|6085.4|6085.54|6085.54|6085.54|6085.54|6085.4|6085.4|0
1635498150000|2021-10-29 09:02:30|6085.76|6085.76|6086.07|6086.07|6086.5|6086.5|6085.59|6085.59|0
1635498160000|2021-10-29 09:02:40|6086.71|6086.71|6086.37|6086.37|6086.71|6086.71|6085.9|6085.9|0
1635498170000|2021-10-29 09:02:50|6086.43|6086.43|6085.67|6085.67|6086.43|6086.43|6085.67|6085.67|0
1635498180000|2021-10-29 09:03:00|6085.43|6085.43|6083.8|6083.8|6085.43|6085.43|6083.8|6083.8|0
1635498210000|2021-10-29 09:03:30|6084.55|6084.55|6084.26|6084.26|6084.55|6084.55|6083.97|6083.97|0
1635498220000|2021-10-29 09:03:40|6083.35|6083.35|6083.35|6083.35|6083.35|6083.35|6083.35|6083.35|0
1635498230000|2021-10-29 09:03:50|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|0
1635498240000|2021-10-29 09:04:00|6083.03|6083.03|6083.03|6083.03|6083.03|6083.03|6082.74|6082.74|0
1635498250000|2021-10-29 09:04:10|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|0
1635498260000|2021-10-29 09:04:20|6083.39|6083.39|6086.17|6086.17|6086.17|6086.17|6083.39|6083.39|0
1635498270000|2021-10-29 09:04:30|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|0
1635498280000|2021-10-29 09:04:40|6086.53|6086.53|6087.24|6087.24|6087.24|6087.24|6086.53|6086.53|0
1635498290000|2021-10-29 09:04:50|6087.36|6087.36|6086.65|6086.65|6087.36|6087.36|6086.65|6086.65|0
1635498300000|2021-10-29 09:05:00|6085.52|6085.52|6085.03|6085.03|6085.52|6085.52|6085.03|6085.03|0
1635498310000|2021-10-29 09:05:10|6085.61|6085.61|6084.78|6084.78|6085.65|6085.65|6084.78|6084.78|0
1635498330000|2021-10-29 09:05:30|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|0
1635498340000|2021-10-29 09:05:40|6083.88|6083.88|6084.95|6084.95|6085.24|6085.24|6083.88|6083.88|0
1635498350000|2021-10-29 09:05:50|6084.92|6084.92|6084.93|6084.93|6084.93|6084.93|6084.92|6084.92|0
1635498360000|2021-10-29 09:06:00|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|0
1635498370000|2021-10-29 09:06:10|6085.65|6085.65|6086.16|6086.16|6086.16|6086.16|6085.65|6085.65|0
1635498400000|2021-10-29 09:06:40|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1635498410000|2021-10-29 09:06:50|6088.16|6088.16|6088.14|6088.14|6088.16|6088.16|6088.14|6088.14|0
1635498420000|2021-10-29 09:07:00|6088.08|6088.08|6088.19|6088.19|6088.19|6088.19|6087.31|6087.31|0
1635498430000|2021-10-29 09:07:10|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1635498440000|2021-10-29 09:07:20|6088.17|6088.17|6089.31|6089.31|6089.31|6089.31|6088.17|6088.17|0
1635498450000|2021-10-29 09:07:30|6089.89|6089.89|6089.89|6089.89|6089.89|6089.89|6089.89|6089.89|0
1635498460000|2021-10-29 09:07:40|6089.2|6089.2|6088.91|6088.91|6089.2|6089.2|6088.91|6088.91|0
1635498480000|2021-10-29 09:08:00|6089.49|6089.49|6087.61|6087.61|6089.58|6089.58|6087.61|6087.61|0
1635498490000|2021-10-29 09:08:10|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|0
1635498500000|2021-10-29 09:08:20|6086.43|6086.43|6085.93|6085.93|6086.43|6086.43|6085.93|6085.93|0
1635498510000|2021-10-29 09:08:30|6085.26|6085.26|6084.23|6084.23|6085.26|6085.26|6084|6084|0
1635498520000|2021-10-29 09:08:40|6084.74|6084.74|6085.03|6085.03|6085.03|6085.03|6084.74|6084.74|0
1635498530000|2021-10-29 09:08:50|6085.46|6085.46|6085.46|6085.46|6085.46|6085.46|6085.46|6085.46|0
1635498540000|2021-10-29 09:09:00|6086.22|6086.22|6086.69|6086.69|6086.7|6086.7|6086.13|6086.13|0
1635498550000|2021-10-29 09:09:10|6086.26|6086.26|6085.44|6085.44|6086.26|6086.26|6085.44|6085.44|0
1635498560000|2021-10-29 09:09:20|6085.22|6085.22|6082.96|6082.96|6085.8|6085.8|6082.67|6082.67|0
1635498570000|2021-10-29 09:09:30|6082.74|6082.74|6083.99|6083.99|6083.99|6083.99|6082.74|6082.74|0
1635498580000|2021-10-29 09:09:40|6083.3|6083.3|6082.58|6082.58|6083.3|6083.3|6082.58|6082.58|0
1635498590000|2021-10-29 09:09:50|6083.15|6083.15|6083.15|6083.15|6083.44|6083.44|6083.15|6083.15|0
1635498600000|2021-10-29 09:10:00|6082.97|6082.97|6082.73|6082.73|6082.97|6082.97|6082.73|6082.73|0
1635498610000|2021-10-29 09:10:10|6082.97|6082.97|6081.03|6081.03|6082.97|6082.97|6081.03|6081.03|0
1635498620000|2021-10-29 09:10:20|6081.9|6081.9|6082.6|6082.6|6082.84|6082.84|6081.9|6081.9|0
1635498630000|2021-10-29 09:10:30|6082.84|6082.84|6083.37|6083.37|6084.04|6084.04|6082.84|6082.84|0
1635498640000|2021-10-29 09:10:40|6083.8|6083.8|6082.07|6082.07|6083.8|6083.8|6082.07|6082.07|0
1635498650000|2021-10-29 09:10:50|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|0
1635498660000|2021-10-29 09:11:00|6082.29|6082.29|6082.2|6082.2|6082.29|6082.29|6082.2|6082.2|0
1635498670000|2021-10-29 09:11:10|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|0
1635498680000|2021-10-29 09:11:20|6083.61|6083.61|6086.09|6086.09|6086.09|6086.09|6083.61|6083.61|0
1635498690000|2021-10-29 09:11:30|6086.38|6086.38|6085.54|6085.54|6086.62|6086.62|6085.54|6085.54|0
1635498700000|2021-10-29 09:11:40|6085.07|6085.07|6087.85|6087.85|6087.85|6087.85|6085.07|6085.07|0
1635498710000|2021-10-29 09:11:50|6087.88|6087.88|6090.31|6090.31|6090.59|6090.59|6087.88|6087.88|0
1635498720000|2021-10-29 09:12:00|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|0
1635498730000|2021-10-29 09:12:10|6089.19|6089.19|6090.87|6090.87|6090.87|6090.87|6089.19|6089.19|0
1635498740000|2021-10-29 09:12:20|6090.15|6090.15|6090.36|6090.36|6090.36|6090.36|6090.15|6090.15|0
1635498750000|2021-10-29 09:12:30|6090.89|6090.89|6093.79|6093.79|6093.79|6093.79|6090.89|6090.89|0
1635498760000|2021-10-29 09:12:40|6093.55|6093.55|6092.81|6092.81|6093.55|6093.55|6092.28|6092.28|0
1635498770000|2021-10-29 09:12:50|6092.85|6092.85|6093.06|6093.06|6093.35|6093.35|6092.85|6092.85|0
1635498780000|2021-10-29 09:13:00|6093.83|6093.83|6092.78|6092.78|6093.83|6093.83|6091.31|6091.31|0
1635498790000|2021-10-29 09:13:10|6093.25|6093.25|6093.42|6093.42|6093.71|6093.71|6093.25|6093.25|0
1635498800000|2021-10-29 09:13:20|6093.71|6093.71|6093.7|6093.7|6093.71|6093.71|6093.65|6093.65|0
1635498810000|2021-10-29 09:13:30|6093.27|6093.27|6093.19|6093.19|6093.27|6093.27|6092.76|6092.76|0
1635498820000|2021-10-29 09:13:40|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|0
1635498830000|2021-10-29 09:13:50|6095.34|6095.34|6096.13|6096.13|6096.16|6096.16|6095.34|6095.34|0
1635498840000|2021-10-29 09:14:00|6096.7|6096.7|6096.46|6096.46|6096.7|6096.7|6096.46|6096.46|0
1635498850000|2021-10-29 09:14:10|6096.94|6096.94|6099.05|6099.05|6099.05|6099.05|6096.94|6096.94|0
1635498870000|2021-10-29 09:14:30|6099.34|6099.34|6098.37|6098.37|6099.35|6099.35|6098.37|6098.37|0
1635498880000|2021-10-29 09:14:40|6098.61|6098.61|6098.61|6098.61|6098.61|6098.61|6098.61|6098.61|0
1635498890000|2021-10-29 09:14:50|6098.62|6098.62|6096.79|6096.79|6098.62|6098.62|6096.79|6096.79|0
1635498900000|2021-10-29 09:15:00|6096.46|6096.46|6096.44|6096.44|6096.46|6096.46|6096.44|6096.44|0
1635498910000|2021-10-29 09:15:10|6097.18|6097.18|6098.54|6098.54|6099.12|6099.12|6097.18|6097.18|0
1635498920000|2021-10-29 09:15:20|6098.25|6098.25|6098.11|6098.11|6098.25|6098.25|6097.58|6097.58|0
1635498930000|2021-10-29 09:15:30|6098.54|6098.54|6099.12|6099.12|6099.12|6099.12|6098.54|6098.54|0
1635498940000|2021-10-29 09:15:40|6098.25|6098.25|6097.77|6097.77|6098.25|6098.25|6097.77|6097.77|0
1635498950000|2021-10-29 09:15:50|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1635498960000|2021-10-29 09:16:00|6098.27|6098.27|6098.99|6098.99|6098.99|6098.99|6098.27|6098.27|0
1635498980000|2021-10-29 09:16:20|6099.23|6099.23|6098.89|6098.89|6099.66|6099.66|6098.89|6098.89|0
1635498990000|2021-10-29 09:16:30|6099.13|6099.13|6098.89|6098.89|6099.13|6099.13|6098.89|6098.89|0
1635499000000|2021-10-29 09:16:40|6098.65|6098.65|6099.32|6099.32|6099.32|6099.32|6098.65|6098.65|0
1635499010000|2021-10-29 09:16:50|6099.06|6099.06|6098.55|6098.55|6099.06|6099.06|6098.55|6098.55|0
1635499020000|2021-10-29 09:17:00|6098.31|6098.31|6098.53|6098.53|6098.55|6098.55|6098.08|6098.08|0
1635499030000|2021-10-29 09:17:10|6098.24|6098.24|6097.76|6097.76|6098.24|6098.24|6097.76|6097.76|0
1635499040000|2021-10-29 09:17:20|6097.7|6097.7|6094.35|6094.35|6097.7|6097.7|6094.35|6094.35|0
1635499050000|2021-10-29 09:17:30|6094.06|6094.06|6090.09|6090.09|6094.06|6094.06|6090.09|6090.09|0
1635499060000|2021-10-29 09:17:40|6089.21|6089.21|6089.15|6089.15|6089.21|6089.21|6088.68|6088.68|0
1635499070000|2021-10-29 09:17:50|6088.92|6088.92|6088.92|6088.92|6088.92|6088.92|6088.92|6088.92|0
1635499080000|2021-10-29 09:18:00|6089.15|6089.15|6090.64|6090.64|6090.64|6090.64|6088.92|6088.92|0
1635499090000|2021-10-29 09:18:10|6089.95|6089.95|6089.95|6089.95|6089.95|6089.95|6089.95|6089.95|0
1635499100000|2021-10-29 09:18:20|6089.71|6089.71|6089.71|6089.71|6089.71|6089.71|6089.71|6089.71|0
1635499110000|2021-10-29 09:18:30|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|0
1635499120000|2021-10-29 09:18:40|6089.23|6089.23|6087.32|6087.32|6089.23|6089.23|6087.32|6087.32|0
1635499130000|2021-10-29 09:18:50|6086.31|6086.31|6085.16|6085.16|6086.31|6086.31|6085.16|6085.16|0
1635499140000|2021-10-29 09:19:00|6084.44|6084.44|6084.44|6084.44|6084.44|6084.44|6084.44|6084.44|0
1635499150000|2021-10-29 09:19:10|6083.39|6083.39|6083.87|6083.87|6083.87|6083.87|6083.39|6083.39|0
1635499160000|2021-10-29 09:19:20|6084.11|6084.11|6085.25|6085.25|6085.25|6085.25|6084.11|6084.11|0
1635499170000|2021-10-29 09:19:30|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|0
1635499180000|2021-10-29 09:19:40|6086.02|6086.02|6086.5|6086.5|6086.5|6086.5|6086.02|6086.02|0
1635499190000|2021-10-29 09:19:50|6087.31|6087.31|6089.06|6089.06|6089.06|6089.06|6087.31|6087.31|0
1635499200000|2021-10-29 09:20:00|6088.59|6088.59|6088.11|6088.11|6088.59|6088.59|6088.11|6088.11|0
1635499220000|2021-10-29 09:20:20|6086.95|6086.95|6086.22|6086.22|6086.95|6086.95|6085.93|6085.93|0
1635499240000|2021-10-29 09:20:40|6086.36|6086.36|6084.15|6084.15|6086.6|6086.6|6084.15|6084.15|0
1635499250000|2021-10-29 09:20:50|6085.31|6085.31|6084.52|6084.52|6085.31|6085.31|6084.52|6084.52|0
1635499260000|2021-10-29 09:21:00|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|0
1635499270000|2021-10-29 09:21:10|6083.99|6083.99|6083.41|6083.41|6083.99|6083.99|6083.41|6083.41|0
1635499280000|2021-10-29 09:21:20|6083.7|6083.7|6081.07|6081.07|6084.15|6084.15|6081.07|6081.07|0
1635499290000|2021-10-29 09:21:30|6081.31|6081.31|6081.31|6081.31|6081.31|6081.31|6081.31|6081.31|0
1635499300000|2021-10-29 09:21:40|6082.22|6082.22|6083.08|6083.08|6083.08|6083.08|6082.22|6082.22|0
1635499320000|2021-10-29 09:22:00|6083.1|6083.1|6085.27|6085.27|6085.51|6085.51|6083.1|6083.1|0
1635499330000|2021-10-29 09:22:10|6085.92|6085.92|6087.83|6087.83|6087.83|6087.83|6085.92|6085.92|0
1635499340000|2021-10-29 09:22:20|6087.84|6087.84|6088.31|6088.31|6088.31|6088.31|6087.84|6087.84|0
1635499350000|2021-10-29 09:22:30|6088.81|6088.81|6086.93|6086.93|6088.81|6088.81|6086.64|6086.64|0
1635499360000|2021-10-29 09:22:40|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|0
1635499370000|2021-10-29 09:22:50|6087.64|6087.64|6088.41|6088.41|6088.41|6088.41|6087.64|6087.64|0
1635499380000|2021-10-29 09:23:00|6088.98|6088.98|6089.27|6089.27|6089.27|6089.27|6088.98|6088.98|0
1635499390000|2021-10-29 09:23:10|6090.78|6090.78|6092.44|6092.44|6092.44|6092.44|6090.78|6090.78|0
1635499400000|2021-10-29 09:23:20|6092.46|6092.46|6092|6092|6092.46|6092.46|6092|6092|0
1635499410000|2021-10-29 09:23:30|6091.57|6091.57|6092|6092|6092|6092|6091.57|6091.57|0
1635499430000|2021-10-29 09:23:50|6092.22|6092.22|6092.51|6092.51|6092.51|6092.51|6092.22|6092.22|0
1635499440000|2021-10-29 09:24:00|6092.72|6092.72|6092.74|6092.74|6092.74|6092.74|6092.72|6092.72|0
1635499450000|2021-10-29 09:24:10|6092.78|6092.78|6092.79|6092.79|6092.79|6092.79|6092.78|6092.78|0
1635499460000|2021-10-29 09:24:20|6092.85|6092.85|6092.86|6092.86|6092.86|6092.86|6092.85|6092.85|0
1635499470000|2021-10-29 09:24:30|6092|6092|6092|6092|6092|6092|6092|6092|0
1635499480000|2021-10-29 09:24:40|6091.74|6091.74|6091.45|6091.45|6091.74|6091.74|6091.45|6091.45|0
1635499490000|2021-10-29 09:24:50|6090.98|6090.98|6090.47|6090.47|6090.98|6090.98|6090.47|6090.47|0
1635499500000|2021-10-29 09:25:00|6090.18|6090.18|6090.47|6090.47|6090.47|6090.47|6090.18|6090.18|0
1635499520000|2021-10-29 09:25:20|6089.83|6089.83|6087.98|6087.98|6089.83|6089.83|6087.98|6087.98|0
1635499540000|2021-10-29 09:25:40|6087.81|6087.81|6088.56|6088.56|6088.56|6088.56|6087.81|6087.81|0
1635499550000|2021-10-29 09:25:50|6089.03|6089.03|6088.36|6088.36|6089.25|6089.25|6088.33|6088.33|0
1635499560000|2021-10-29 09:26:00|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1635499600000|2021-10-29 09:26:40|6088.74|6088.74|6088.26|6088.26|6088.74|6088.74|6088.26|6088.26|0
1635499630000|2021-10-29 09:27:10|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|0
1635499640000|2021-10-29 09:27:20|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|0
1635499650000|2021-10-29 09:27:30|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|0
1635499660000|2021-10-29 09:27:40|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|0
1635499670000|2021-10-29 09:27:50|6085.8|6085.8|6085.51|6085.51|6085.8|6085.8|6085.51|6085.51|0
1635499680000|2021-10-29 09:28:00|6085.8|6085.8|6083.57|6083.57|6085.8|6085.8|6083.57|6083.57|0
1635499690000|2021-10-29 09:28:10|6083.51|6083.51|6083.5|6083.5|6083.51|6083.51|6083.5|6083.5|0
1635499700000|2021-10-29 09:28:20|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1635499710000|2021-10-29 09:28:30|6082.42|6082.42|6080.27|6080.27|6082.42|6082.42|6080.27|6080.27|0
1635499720000|2021-10-29 09:28:40|6079.61|6079.61|6078.91|6078.91|6079.61|6079.61|6078.91|6078.91|0
1635499730000|2021-10-29 09:28:50|6079.61|6079.61|6078.98|6078.98|6079.84|6079.84|6078.98|6078.98|0
1635499740000|2021-10-29 09:29:00|6079.27|6079.27|6079.94|6079.94|6079.94|6079.94|6079.27|6079.27|0
1635499750000|2021-10-29 09:29:10|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|0
1635499760000|2021-10-29 09:29:20|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|0
1635499770000|2021-10-29 09:29:30|6080.27|6080.27|6080.18|6080.18|6080.27|6080.27|6080.18|6080.18|0
1635499780000|2021-10-29 09:29:40|6079.96|6079.96|6080.97|6080.97|6080.97|6080.97|6079.96|6079.96|0
1635499790000|2021-10-29 09:29:50|6081.83|6081.83|6083.05|6083.05|6083.05|6083.05|6081.83|6081.83|0
1635499800000|2021-10-29 09:30:00|6083.26|6083.26|6082.57|6082.57|6083.26|6083.26|6082.57|6082.57|0
1635499810000|2021-10-29 09:30:10|6082.81|6082.81|6084.39|6084.39|6084.39|6084.39|6082.81|6082.81|0
1635499820000|2021-10-29 09:30:20|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|0
1635499830000|2021-10-29 09:30:30|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1635499840000|2021-10-29 09:30:40|6085.47|6085.47|6084.96|6084.96|6085.47|6085.47|6084.96|6084.96|0
1635499870000|2021-10-29 09:31:10|6085.01|6085.01|6085.08|6085.08|6085.08|6085.08|6084.79|6084.79|0
1635499880000|2021-10-29 09:31:20|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|0
1635499890000|2021-10-29 09:31:30|6087.33|6087.33|6087.33|6087.33|6088.02|6088.02|6087.33|6087.33|0
1635499910000|2021-10-29 09:31:50|6087.37|6087.37|6085.68|6085.68|6087.37|6087.37|6085.64|6085.64|0
1635499920000|2021-10-29 09:32:00|6085.21|6085.21|6084.9|6084.9|6085.21|6085.21|6084.9|6084.9|0
1635499930000|2021-10-29 09:32:10|6085.95|6085.95|6086.12|6086.12|6086.38|6086.38|6085.95|6085.95|0
1635499950000|2021-10-29 09:32:30|6083.89|6083.89|6084.08|6084.08|6084.08|6084.08|6083.65|6083.65|0
1635499960000|2021-10-29 09:32:40|6084.95|6084.95|6085.9|6085.9|6085.9|6085.9|6084.95|6084.95|0
1635499970000|2021-10-29 09:32:50|6085.92|6085.92|6084.94|6084.94|6085.92|6085.92|6084.94|6084.94|0
1635499990000|2021-10-29 09:33:10|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|0
1635500000000|2021-10-29 09:33:20|6084.94|6084.94|6084.18|6084.18|6084.94|6084.94|6084.18|6084.18|0
1635500010000|2021-10-29 09:33:30|6084.39|6084.39|6084.39|6084.39|6084.39|6084.39|6084.39|6084.39|0
1635500020000|2021-10-29 09:33:40|6084.61|6084.61|6084.18|6084.18|6084.61|6084.61|6084.18|6084.18|0
1635500050000|2021-10-29 09:34:10|6084.16|6084.16|6084.04|6084.04|6084.9|6084.9|6084.04|6084.04|0
1635500060000|2021-10-29 09:34:20|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1635500070000|2021-10-29 09:34:30|6084.54|6084.54|6084.2|6084.2|6084.54|6084.54|6084.2|6084.2|0
1635500080000|2021-10-29 09:34:40|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|0
1635500090000|2021-10-29 09:34:50|6083.9|6083.9|6083.21|6083.21|6083.9|6083.9|6083.21|6083.21|0
1635500110000|2021-10-29 09:35:10|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|0
1635500120000|2021-10-29 09:35:20|6082.97|6082.97|6083.18|6083.18|6083.18|6083.18|6082.97|6082.97|0
1635500130000|2021-10-29 09:35:30|6082.97|6082.97|6082.97|6082.97|6082.97|6082.97|6082.97|6082.97|0
1635500140000|2021-10-29 09:35:40|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|0
1635500150000|2021-10-29 09:35:50|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1635500170000|2021-10-29 09:36:10|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|0
1635500180000|2021-10-29 09:36:20|6082.11|6082.11|6081.32|6081.32|6082.11|6082.11|6080.87|6080.87|0
1635500190000|2021-10-29 09:36:30|6081.9|6081.9|6081.33|6081.33|6081.91|6081.91|6081.33|6081.33|0
1635500200000|2021-10-29 09:36:40|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|0
1635500210000|2021-10-29 09:36:50|6081.15|6081.15|6081.15|6081.15|6081.15|6081.15|6081.15|6081.15|0
1635500220000|2021-10-29 09:37:00|6079.37|6079.37|6078.56|6078.56|6079.37|6079.37|6078.56|6078.56|0
1635500230000|2021-10-29 09:37:10|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|0
1635500240000|2021-10-29 09:37:20|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|0
1635500250000|2021-10-29 09:37:30|6078.56|6078.56|6078.79|6078.79|6078.79|6078.79|6078.56|6078.56|0
1635500260000|2021-10-29 09:37:40|6079.06|6079.06|6079.28|6079.28|6079.28|6079.28|6079.06|6079.06|0
1635500270000|2021-10-29 09:37:50|6079.71|6079.71|6081.31|6081.31|6081.31|6081.31|6079.71|6079.71|0
1635500280000|2021-10-29 09:38:00|6081.08|6081.08|6081.08|6081.08|6081.08|6081.08|6081.08|6081.08|0
1635500290000|2021-10-29 09:38:10|6080.65|6080.65|6080.65|6080.65|6080.65|6080.65|6080.65|6080.65|0
1635500300000|2021-10-29 09:38:20|6080.41|6080.41|6079.59|6079.59|6080.41|6080.41|6079.59|6079.59|0
1635500310000|2021-10-29 09:38:30|6079.88|6079.88|6079.67|6079.67|6079.88|6079.88|6079.19|6079.19|0
1635500320000|2021-10-29 09:38:40|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1635500340000|2021-10-29 09:39:00|6079.64|6079.64|6078.36|6078.36|6079.66|6079.66|6078.36|6078.36|0
1635500350000|2021-10-29 09:39:10|6078.79|6078.79|6078.84|6078.84|6078.84|6078.84|6078.34|6078.34|0
1635500370000|2021-10-29 09:39:30|6078.26|6078.26|6078.26|6078.26|6078.26|6078.26|6078.26|6078.26|0
1635500380000|2021-10-29 09:39:40|6078.55|6078.55|6079.1|6079.1|6079.1|6079.1|6078.55|6078.55|0
1635500390000|2021-10-29 09:39:50|6079.14|6079.14|6079.14|6079.14|6079.14|6079.14|6079.14|6079.14|0
1635500400000|2021-10-29 09:40:00|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|0
1635500420000|2021-10-29 09:40:20|6078.14|6078.14|6076.43|6076.43|6078.14|6078.14|6076.43|6076.43|0
1635500440000|2021-10-29 09:40:40|6076.88|6076.88|6077.38|6077.38|6077.38|6077.38|6076.88|6076.88|0
1635500450000|2021-10-29 09:40:50|6077.89|6077.89|6078.65|6078.65|6078.65|6078.65|6077.89|6077.89|0
1635500460000|2021-10-29 09:41:00|6079.35|6079.35|6078.08|6078.08|6079.35|6079.35|6078.08|6078.08|0
1635500470000|2021-10-29 09:41:10|6077.6|6077.6|6075.52|6075.52|6077.6|6077.6|6075.52|6075.52|0
1635500480000|2021-10-29 09:41:20|6075.28|6075.28|6075.28|6075.28|6075.28|6075.28|6075.28|6075.28|0
1635500500000|2021-10-29 09:41:40|6075.5|6075.5|6075.3|6075.3|6075.73|6075.73|6075.3|6075.3|0
1635500510000|2021-10-29 09:41:50|6075.07|6075.07|6073.58|6073.58|6075.07|6075.07|6073.58|6073.58|0
1635500530000|2021-10-29 09:42:10|6074.06|6074.06|6074.35|6074.35|6074.35|6074.35|6074.06|6074.06|0
1635500540000|2021-10-29 09:42:20|6074.56|6074.56|6075.14|6075.14|6075.14|6075.14|6074.56|6074.56|0
1635500550000|2021-10-29 09:42:30|6074.71|6074.71|6074.47|6074.47|6074.71|6074.71|6074.23|6074.23|0
1635500560000|2021-10-29 09:42:40|6074.26|6074.26|6074.26|6074.26|6074.26|6074.26|6074.26|6074.26|0
1635500570000|2021-10-29 09:42:50|6074.02|6074.02|6073.44|6073.44|6074.02|6074.02|6073.44|6073.44|0
1635500580000|2021-10-29 09:43:00|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1635500600000|2021-10-29 09:43:20|6071.81|6071.81|6073.27|6073.27|6073.27|6073.27|6071.81|6071.81|0
1635500610000|2021-10-29 09:43:30|6073.51|6073.51|6075.16|6075.16|6075.16|6075.16|6073.51|6073.51|0
1635500620000|2021-10-29 09:43:40|6075.81|6075.81|6077.27|6077.27|6077.29|6077.29|6075.81|6075.81|0
1635500630000|2021-10-29 09:43:50|6077.56|6077.56|6078.38|6078.38|6078.5|6078.5|6077.56|6077.56|0
1635500640000|2021-10-29 09:44:00|6077.47|6077.47|6075.99|6075.99|6077.47|6077.47|6075.99|6075.99|0
1635500650000|2021-10-29 09:44:10|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|0
1635500670000|2021-10-29 09:44:30|6076.14|6076.14|6076.15|6076.15|6076.15|6076.15|6076.14|6076.14|0
1635500680000|2021-10-29 09:44:40|6076.68|6076.68|6075.32|6075.32|6076.68|6076.68|6075.08|6075.08|0
1635500700000|2021-10-29 09:45:00|6074.6|6074.6|6073.67|6073.67|6074.6|6074.6|6073.67|6073.67|0
1635500720000|2021-10-29 09:45:20|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|0
1635500740000|2021-10-29 09:45:40|6074.29|6074.29|6074.48|6074.48|6074.96|6074.96|6074.29|6074.29|0
1635500750000|2021-10-29 09:45:50|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|0
1635500760000|2021-10-29 09:46:00|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|0
1635500770000|2021-10-29 09:46:10|6075.03|6075.03|6072.52|6072.52|6075.03|6075.03|6072.52|6072.52|0
1635500780000|2021-10-29 09:46:20|6073.17|6073.17|6072.32|6072.32|6073.17|6073.17|6072.32|6072.32|0
1635500790000|2021-10-29 09:46:30|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|0
1635500800000|2021-10-29 09:46:40|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|0
1635500820000|2021-10-29 09:47:00|6071.92|6071.92|6071.53|6071.53|6071.92|6071.92|6071.53|6071.53|0
1635500830000|2021-10-29 09:47:10|6071.1|6071.1|6069.67|6069.67|6071.1|6071.1|6069.67|6069.67|0
1635500870000|2021-10-29 09:47:50|6069.89|6069.89|6070.17|6070.17|6070.17|6070.17|6069.89|6069.89|0
1635500880000|2021-10-29 09:48:00|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1635500890000|2021-10-29 09:48:10|6069.96|6069.96|6070.58|6070.58|6070.58|6070.58|6069.96|6069.96|0
1635500900000|2021-10-29 09:48:20|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1635500910000|2021-10-29 09:48:30|6070.31|6070.31|6070.08|6070.08|6070.31|6070.31|6070.08|6070.08|0
1635500930000|2021-10-29 09:48:50|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|0
1635500940000|2021-10-29 09:49:00|6069.31|6069.31|6069.79|6069.79|6069.79|6069.79|6069.31|6069.31|0
1635500960000|2021-10-29 09:49:20|6069.02|6069.02|6069.26|6069.26|6069.26|6069.26|6069.02|6069.02|0
1635500970000|2021-10-29 09:49:30|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|0
1635500980000|2021-10-29 09:49:40|6070|6070|6070|6070|6070|6070|6070|6070|0
1635501000000|2021-10-29 09:50:00|6070.46|6070.46|6070.46|6070.46|6070.67|6070.67|6070.46|6070.46|0
1635501010000|2021-10-29 09:50:10|6070.24|6070.24|6070.93|6070.93|6070.93|6070.93|6070.24|6070.24|0
1635501020000|2021-10-29 09:50:20|6071.51|6071.51|6074.37|6074.37|6075.16|6075.16|6071.51|6071.51|0
1635501030000|2021-10-29 09:50:30|6075.01|6075.01|6075.25|6075.25|6075.25|6075.25|6075.01|6075.01|0
1635501040000|2021-10-29 09:50:40|6075.92|6075.92|6076.61|6076.61|6076.61|6076.61|6075.92|6075.92|0
1635501060000|2021-10-29 09:51:00|6077.19|6077.19|6077.98|6077.98|6077.98|6077.98|6077.19|6077.19|0
1635501070000|2021-10-29 09:51:10|6078.46|6078.46|6078.17|6078.17|6078.46|6078.46|6078.17|6078.17|0
1635501080000|2021-10-29 09:51:20|6078.15|6078.15|6078.84|6078.84|6078.84|6078.84|6078.15|6078.15|0
1635501100000|2021-10-29 09:51:40|6078.12|6078.12|6078.12|6078.12|6078.12|6078.12|6078.12|6078.12|0
1635501110000|2021-10-29 09:51:50|6077.69|6077.69|6079.67|6079.67|6079.67|6079.67|6077.69|6077.69|0
1635501120000|2021-10-29 09:52:00|6079.72|6079.72|6078.96|6078.96|6079.72|6079.72|6078.96|6078.96|0
1635501130000|2021-10-29 09:52:10|6078.72|6078.72|6077.9|6077.9|6078.72|6078.72|6077.9|6077.9|0
1635501140000|2021-10-29 09:52:20|6077.71|6077.71|6077.91|6077.91|6077.91|6077.91|6077.69|6077.69|0
1635501150000|2021-10-29 09:52:30|6077.67|6077.67|6077.48|6077.48|6077.67|6077.67|6077.45|6077.45|0
1635501160000|2021-10-29 09:52:40|6077.7|6077.7|6077.68|6077.68|6077.7|6077.7|6077.68|6077.68|0
1635501170000|2021-10-29 09:52:50|6077.9|6077.9|6077.92|6077.92|6078.43|6078.43|6077.63|6077.63|0
1635501190000|2021-10-29 09:53:10|6078.21|6078.21|6078.2|6078.2|6078.21|6078.21|6078.19|6078.19|0
1635501200000|2021-10-29 09:53:20|6077.73|6077.73|6077.15|6077.15|6077.73|6077.73|6076.86|6076.86|0
1635501220000|2021-10-29 09:53:40|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|0
1635501250000|2021-10-29 09:54:10|6076.93|6076.93|6077.17|6077.17|6077.17|6077.17|6076.93|6076.93|0
1635501260000|2021-10-29 09:54:20|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|6076.93|0
1635501270000|2021-10-29 09:54:30|6076.7|6076.7|6076.7|6076.7|6076.7|6076.7|6076.7|6076.7|0
1635501280000|2021-10-29 09:54:40|6076.46|6076.46|6075.81|6075.81|6076.46|6076.46|6075.81|6075.81|0
1635501290000|2021-10-29 09:54:50|6075.28|6075.28|6075.27|6075.27|6075.28|6075.28|6075.27|6075.27|0
1635501300000|2021-10-29 09:55:00|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1635501310000|2021-10-29 09:55:10|6075.84|6075.84|6076.07|6076.07|6076.07|6076.07|6075.84|6075.84|0
1635501320000|2021-10-29 09:55:20|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1635501340000|2021-10-29 09:55:40|6075.55|6075.55|6075.04|6075.04|6075.55|6075.55|6075.04|6075.04|0
1635501360000|2021-10-29 09:56:00|6074.75|6074.75|6075.13|6075.13|6075.13|6075.13|6074.46|6074.46|0
1635501370000|2021-10-29 09:56:10|6075.37|6075.37|6075.95|6075.95|6075.95|6075.95|6075.37|6075.37|0
1635501380000|2021-10-29 09:56:20|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1635501390000|2021-10-29 09:56:30|6076.2|6076.2|6075.7|6075.7|6076.2|6076.2|6075.7|6075.7|0
1635501400000|2021-10-29 09:56:40|6075.22|6075.22|6075.25|6075.25|6075.7|6075.7|6075.01|6075.01|0
1635501410000|2021-10-29 09:56:50|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|0
1635501420000|2021-10-29 09:57:00|6074.53|6074.53|6074.96|6074.96|6074.96|6074.96|6074.53|6074.53|0
1635501430000|2021-10-29 09:57:10|6074.94|6074.94|6071.58|6071.58|6074.94|6074.94|6071.58|6071.58|0
1635501440000|2021-10-29 09:57:20|6071.56|6071.56|6073.26|6073.26|6073.26|6073.26|6071.56|6071.56|0
1635501450000|2021-10-29 09:57:30|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|0
1635501470000|2021-10-29 09:57:50|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|0
1635501480000|2021-10-29 09:58:00|6072.3|6072.3|6071.66|6071.66|6072.3|6072.3|6071.66|6071.66|0
1635501490000|2021-10-29 09:58:10|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|0
1635501500000|2021-10-29 09:58:20|6070.22|6070.22|6068.29|6068.29|6070.22|6070.22|6068.29|6068.29|0
1635501520000|2021-10-29 09:58:40|6068.5|6068.5|6068.5|6068.5|6068.5|6068.5|6068.5|6068.5|0
1635501530000|2021-10-29 09:58:50|6068.48|6068.48|6069.06|6069.06|6069.06|6069.06|6068.48|6068.48|0
1635501540000|2021-10-29 09:59:00|6069.12|6069.12|6070.54|6070.54|6070.81|6070.81|6069.12|6069.12|0
1635501560000|2021-10-29 09:59:20|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|6070.76|0
1635501570000|2021-10-29 09:59:30|6070.82|6070.82|6070.9|6070.9|6070.9|6070.9|6070.82|6070.82|0
1635501580000|2021-10-29 09:59:40|6071.61|6071.61|6071.16|6071.16|6071.61|6071.61|6071.16|6071.16|0
1635501590000|2021-10-29 09:59:50|6070.92|6070.92|6070.32|6070.32|6070.96|6070.96|6070.32|6070.32|0
1635501600000|2021-10-29 10:00:00|6069.74|6069.74|6067.61|6067.61|6069.74|6069.74|6067.61|6067.61|0
1635501620000|2021-10-29 10:00:20|6066.91|6066.91|6066.91|6066.91|6066.91|6066.91|6066.91|6066.91|0
1635501630000|2021-10-29 10:00:30|6067.06|6067.06|6067.53|6067.53|6067.53|6067.53|6067.06|6067.06|0
1635501640000|2021-10-29 10:00:40|6068.4|6068.4|6069.37|6069.37|6069.37|6069.37|6068.4|6068.4|0
1635501650000|2021-10-29 10:00:50|6069.4|6069.4|6069.08|6069.08|6069.42|6069.42|6069.08|6069.08|0
1635501680000|2021-10-29 10:01:20|6068.84|6068.84|6068.17|6068.17|6070.8|6070.8|6068.17|6068.17|0
1635501690000|2021-10-29 10:01:30|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|0
1635501700000|2021-10-29 10:01:40|6067.9|6067.9|6067.88|6067.88|6067.9|6067.9|6067.88|6067.88|0
1635501710000|2021-10-29 10:01:50|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|0
1635501720000|2021-10-29 10:02:00|6069.17|6069.17|6069.6|6069.6|6069.6|6069.6|6069.17|6069.17|0
1635501730000|2021-10-29 10:02:10|6069.65|6069.65|6070.3|6070.3|6070.3|6070.3|6069.65|6069.65|0
1635501740000|2021-10-29 10:02:20|6070.08|6070.08|6069.6|6069.6|6070.08|6070.08|6069.6|6069.6|0
1635501760000|2021-10-29 10:02:40|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|0
1635501770000|2021-10-29 10:02:50|6069.41|6069.41|6069.41|6069.41|6069.41|6069.41|6069.41|6069.41|0
1635501780000|2021-10-29 10:03:00|6069.49|6069.49|6067.07|6067.07|6069.49|6069.49|6067.07|6067.07|0
1635501790000|2021-10-29 10:03:10|6066.12|6066.12|6066.43|6066.43|6066.43|6066.43|6066.12|6066.12|0
1635501800000|2021-10-29 10:03:20|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|0
1635501810000|2021-10-29 10:03:30|6065.74|6065.74|6065.45|6065.45|6065.74|6065.74|6065.45|6065.45|0
1635501820000|2021-10-29 10:03:40|6065.16|6065.16|6064.92|6064.92|6065.16|6065.16|6064.92|6064.92|0
1635501830000|2021-10-29 10:03:50|6064.89|6064.89|6064.65|6064.65|6064.89|6064.89|6064.65|6064.65|0
1635501840000|2021-10-29 10:04:00|6065.13|6065.13|6065.1|6065.1|6065.13|6065.13|6065.1|6065.1|0
1635501850000|2021-10-29 10:04:10|6064.63|6064.63|6064.1|6064.1|6064.87|6064.87|6064.1|6064.1|0
1635501860000|2021-10-29 10:04:20|6063.89|6063.89|6064.34|6064.34|6064.58|6064.58|6063.89|6063.89|0
1635501870000|2021-10-29 10:04:30|6063.22|6063.22|6063|6063|6063.22|6063.22|6063|6063|0
1635501880000|2021-10-29 10:04:40|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|0
1635501890000|2021-10-29 10:04:50|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1635501900000|2021-10-29 10:05:00|6061.71|6061.71|6061.71|6061.71|6061.71|6061.71|6061.71|6061.71|0
1635501910000|2021-10-29 10:05:10|6062|6062|6061.71|6061.71|6062|6062|6061.71|6061.71|0
1635501920000|2021-10-29 10:05:20|6060.92|6060.92|6059.96|6059.96|6060.92|6060.92|6059.96|6059.96|0
1635501930000|2021-10-29 10:05:30|6059.53|6059.53|6059.04|6059.04|6059.53|6059.53|6059.04|6059.04|0
1635501950000|2021-10-29 10:05:50|6058.13|6058.13|6057.22|6057.22|6058.13|6058.13|6057.22|6057.22|0
1635501960000|2021-10-29 10:06:00|6057.65|6057.65|6057.08|6057.08|6057.65|6057.65|6057.08|6057.08|0
1635501970000|2021-10-29 10:06:10|6057.36|6057.36|6059.44|6059.44|6059.44|6059.44|6057.36|6057.36|0
1635501980000|2021-10-29 10:06:20|6059.65|6059.65|6058.75|6058.75|6059.65|6059.65|6058.75|6058.75|0
1635501990000|2021-10-29 10:06:30|6059.61|6059.61|6059.61|6059.61|6059.61|6059.61|6059.61|6059.61|0
1635502000000|2021-10-29 10:06:40|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1635502010000|2021-10-29 10:06:50|6058.75|6058.75|6057.57|6057.57|6058.75|6058.75|6057.57|6057.57|0
1635502020000|2021-10-29 10:07:00|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|0
1635502030000|2021-10-29 10:07:10|6057.57|6057.57|6056.21|6056.21|6057.57|6057.57|6056.21|6056.21|0
1635502040000|2021-10-29 10:07:20|6056|6056|6056|6056|6056|6056|6056|6056|0
1635502050000|2021-10-29 10:07:30|6055.57|6055.57|6054.99|6054.99|6055.57|6055.57|6054.99|6054.99|0
1635502060000|2021-10-29 10:07:40|6054.75|6054.75|6054.05|6054.05|6054.75|6054.75|6054.05|6054.05|0
1635502070000|2021-10-29 10:07:50|6054.28|6054.28|6054.28|6054.28|6054.28|6054.28|6054.28|6054.28|0
1635502080000|2021-10-29 10:08:00|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|0
1635502110000|2021-10-29 10:08:30|6053.81|6053.81|6053.52|6053.52|6053.81|6053.81|6053.52|6053.52|0
1635502120000|2021-10-29 10:08:40|6053.09|6053.09|6052.8|6052.8|6053.09|6053.09|6052.8|6052.8|0
1635502160000|2021-10-29 10:09:20|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|0
1635502190000|2021-10-29 10:09:50|6051.85|6051.85|6051.62|6051.62|6051.85|6051.85|6051.62|6051.62|0
1635502200000|2021-10-29 10:10:00|6052.33|6052.33|6051.09|6051.09|6052.33|6052.33|6051.09|6051.09|0
1635502210000|2021-10-29 10:10:10|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|0
1635502220000|2021-10-29 10:10:20|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|0
1635502230000|2021-10-29 10:10:30|6051.3|6051.3|6051.01|6051.01|6051.3|6051.3|6051.01|6051.01|0
1635502240000|2021-10-29 10:10:40|6050.72|6050.72|6050.72|6050.72|6050.72|6050.72|6050.72|6050.72|0
1635502260000|2021-10-29 10:11:00|6050.71|6050.71|6050.71|6050.71|6050.71|6050.71|6050.71|6050.71|0
1635502270000|2021-10-29 10:11:10|6052.33|6052.33|6053.36|6053.36|6053.36|6053.36|6052.33|6052.33|0
1635502290000|2021-10-29 10:11:30|6053.32|6053.32|6053.32|6053.32|6053.32|6053.32|6053.32|6053.32|0
1635502300000|2021-10-29 10:11:40|6053.56|6053.56|6053.57|6053.57|6053.57|6053.57|6053.56|6053.56|0
1635502310000|2021-10-29 10:11:50|6052.99|6052.99|6053.81|6053.81|6053.81|6053.81|6052.99|6052.99|0
1635502320000|2021-10-29 10:12:00|6054.86|6054.86|6055.63|6055.63|6055.63|6055.63|6054.86|6054.86|0
1635502330000|2021-10-29 10:12:10|6055.64|6055.64|6056.81|6056.81|6057.24|6057.24|6055.64|6055.64|0
1635502350000|2021-10-29 10:12:30|6056.57|6056.57|6056.11|6056.11|6056.57|6056.57|6056.11|6056.11|0
1635502360000|2021-10-29 10:12:40|6056.33|6056.33|6056.04|6056.04|6056.33|6056.33|6055.83|6055.83|0
1635502370000|2021-10-29 10:12:50|6055.83|6055.83|6056.04|6056.04|6056.04|6056.04|6055.83|6055.83|0
1635502380000|2021-10-29 10:13:00|6056.07|6056.07|6053.34|6053.34|6056.07|6056.07|6053.34|6053.34|0
1635502390000|2021-10-29 10:13:10|6053.05|6053.05|6053.27|6053.27|6053.27|6053.27|6053.05|6053.05|0
1635502400000|2021-10-29 10:13:20|6052.98|6052.98|6051.85|6051.85|6052.98|6052.98|6051.85|6051.85|0
1635502410000|2021-10-29 10:13:30|6052.28|6052.28|6048.31|6048.31|6052.28|6052.28|6048.31|6048.31|0
1635502420000|2021-10-29 10:13:40|6047.6|6047.6|6047.26|6047.26|6047.6|6047.6|6047.26|6047.26|0
1635502430000|2021-10-29 10:13:50|6046.39|6046.39|6043.96|6043.96|6046.39|6046.39|6043.75|6043.75|0
1635502440000|2021-10-29 10:14:00|6043.72|6043.72|6043.65|6043.65|6043.72|6043.72|6043.65|6043.65|0
1635502450000|2021-10-29 10:14:10|6043.24|6043.24|6042.33|6042.33|6043.24|6043.24|6042.33|6042.33|0
1635502460000|2021-10-29 10:14:20|6042.55|6042.55|6041.51|6041.51|6042.55|6042.55|6041.23|6041.23|0
1635502470000|2021-10-29 10:14:30|6040.94|6040.94|6042.76|6042.76|6043.48|6043.48|6040.94|6040.94|0
1635502500000|2021-10-29 10:15:00|6042.18|6042.18|6042.47|6042.47|6042.47|6042.47|6042.18|6042.18|0
1635502510000|2021-10-29 10:15:10|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.52|6042.52|0
1635502530000|2021-10-29 10:15:30|6042.28|6042.28|6041.33|6041.33|6042.28|6042.28|6041.33|6041.33|0
1635502540000|2021-10-29 10:15:40|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|0
1635502550000|2021-10-29 10:15:50|6040.56|6040.56|6037.83|6037.83|6040.56|6040.56|6037.83|6037.83|0
1635502560000|2021-10-29 10:16:00|6035.84|6035.84|6035.73|6035.73|6035.84|6035.84|6035.57|6035.57|0
1635502570000|2021-10-29 10:16:10|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1635502580000|2021-10-29 10:16:20|6035.46|6035.46|6037.47|6037.47|6037.47|6037.47|6035.46|6035.46|0
1635502590000|2021-10-29 10:16:30|6037.76|6037.76|6038.19|6038.19|6038.19|6038.19|6037.76|6037.76|0
1635502610000|2021-10-29 10:16:50|6038.48|6038.48|6039.49|6039.49|6039.49|6039.49|6038.48|6038.48|0
1635502620000|2021-10-29 10:17:00|6039.03|6039.03|6038.66|6038.66|6039.03|6039.03|6038.58|6038.58|0
1635502650000|2021-10-29 10:17:30|6038.89|6038.89|6037.59|6037.59|6038.89|6038.89|6037.59|6037.59|0
1635502660000|2021-10-29 10:17:40|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1635502680000|2021-10-29 10:18:00|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|0
1635502690000|2021-10-29 10:18:10|6037.13|6037.13|6038.09|6038.09|6038.38|6038.38|6036.68|6036.68|0
1635502700000|2021-10-29 10:18:20|6037.45|6037.45|6035.52|6035.52|6037.46|6037.46|6035.28|6035.28|0
1635502710000|2021-10-29 10:18:30|6035.3|6035.3|6035.73|6035.73|6035.73|6035.73|6035.3|6035.3|0
1635502730000|2021-10-29 10:18:50|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1635502740000|2021-10-29 10:19:00|6036.18|6036.18|6036.4|6036.4|6036.4|6036.4|6036.18|6036.18|0
1635502750000|2021-10-29 10:19:10|6037.09|6037.09|6035.89|6035.89|6037.09|6037.09|6035.89|6035.89|0
1635502760000|2021-10-29 10:19:20|6036.18|6036.18|6036.64|6036.64|6036.64|6036.64|6036.18|6036.18|0
1635502770000|2021-10-29 10:19:30|6036.92|6036.92|6037.1|6037.1|6037.14|6037.14|6036.67|6036.67|0
1635502780000|2021-10-29 10:19:40|6036.81|6036.81|6036.08|6036.08|6036.81|6036.81|6035.59|6035.59|0
1635502790000|2021-10-29 10:19:50|6036.51|6036.51|6037.09|6037.09|6037.09|6037.09|6036.51|6036.51|0
1635502800000|2021-10-29 10:20:00|6037.04|6037.04|6038.43|6038.43|6038.64|6038.64|6037.04|6037.04|0
1635502810000|2021-10-29 10:20:10|6039|6039|6041.74|6041.74|6041.74|6041.74|6039|6039|0
1635502820000|2021-10-29 10:20:20|6041.8|6041.8|6042.51|6042.51|6042.51|6042.51|6041.8|6041.8|0
1635502830000|2021-10-29 10:20:30|6041.94|6041.94|6041.43|6041.43|6041.94|6041.94|6041.43|6041.43|0
1635502840000|2021-10-29 10:20:40|6041.19|6041.19|6040.98|6040.98|6041.19|6041.19|6040.98|6040.98|0
1635502850000|2021-10-29 10:20:50|6040.74|6040.74|6040.29|6040.29|6040.74|6040.74|6040.29|6040.29|0
1635502860000|2021-10-29 10:21:00|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1635502870000|2021-10-29 10:21:10|6039.86|6039.86|6039.34|6039.34|6039.86|6039.86|6038.38|6038.38|0
1635502880000|2021-10-29 10:21:20|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|0
1635502890000|2021-10-29 10:21:30|6039.03|6039.03|6037.76|6037.76|6039.03|6039.03|6037.76|6037.76|0
1635502910000|2021-10-29 10:21:50|6038.41|6038.41|6038.19|6038.19|6038.41|6038.41|6037.98|6037.98|0
1635502920000|2021-10-29 10:22:00|6038.43|6038.43|6037.69|6037.69|6038.43|6038.43|6037.69|6037.69|0
1635502930000|2021-10-29 10:22:10|6038.27|6038.27|6038.04|6038.04|6038.27|6038.27|6038.04|6038.04|0
1635502940000|2021-10-29 10:22:20|6037.39|6037.39|6035.35|6035.35|6037.39|6037.39|6035.11|6035.11|0
1635502960000|2021-10-29 10:22:40|6035.13|6035.13|6033.95|6033.95|6035.13|6035.13|6033.73|6033.73|0
1635502970000|2021-10-29 10:22:50|6034.16|6034.16|6033.35|6033.35|6034.16|6034.16|6033.11|6033.11|0
1635502980000|2021-10-29 10:23:00|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1635502990000|2021-10-29 10:23:10|6033.71|6033.71|6033.42|6033.42|6033.71|6033.71|6033.42|6033.42|0
1635503010000|2021-10-29 10:23:30|6032.84|6032.84|6031.86|6031.86|6032.84|6032.84|6031.86|6031.86|0
1635503020000|2021-10-29 10:23:40|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|0
1635503030000|2021-10-29 10:23:50|6030.59|6030.59|6032.08|6032.08|6032.08|6032.08|6030.59|6030.59|0
1635503040000|2021-10-29 10:24:00|6031.79|6031.79|6030.88|6030.88|6032.08|6032.08|6030.88|6030.88|0
1635503050000|2021-10-29 10:24:10|6031.12|6031.12|6031.55|6031.55|6031.55|6031.55|6031.12|6031.12|0
1635503060000|2021-10-29 10:24:20|6031.26|6031.26|6031.48|6031.48|6031.48|6031.48|6031.26|6031.26|0
1635503080000|2021-10-29 10:24:40|6031.76|6031.76|6031.76|6031.76|6032.05|6032.05|6031.76|6031.76|0
1635503090000|2021-10-29 10:24:50|6031.98|6031.98|6031.5|6031.5|6032.46|6032.46|6031.5|6031.5|0
1635503100000|2021-10-29 10:25:00|6031.51|6031.51|6031.22|6031.22|6031.51|6031.51|6031.22|6031.22|0
1635503110000|2021-10-29 10:25:10|6031.01|6031.01|6031.22|6031.22|6031.22|6031.22|6031.01|6031.01|0
1635503130000|2021-10-29 10:25:30|6031.44|6031.44|6032.18|6032.18|6033|6033|6031.2|6031.2|0
1635503140000|2021-10-29 10:25:40|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|0
1635503150000|2021-10-29 10:25:50|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|0
1635503160000|2021-10-29 10:26:00|6029.77|6029.77|6030.29|6030.29|6030.29|6030.29|6029.77|6029.77|0
1635503170000|2021-10-29 10:26:10|6030.58|6030.58|6030.6|6030.6|6030.6|6030.6|6030.58|6030.58|0
1635503180000|2021-10-29 10:26:20|6030.81|6030.81|6031.27|6031.27|6031.27|6031.27|6030.81|6030.81|0
1635503190000|2021-10-29 10:26:30|6031.55|6031.55|6031.55|6031.55|6031.84|6031.84|6031.55|6031.55|0
1635503200000|2021-10-29 10:26:40|6031.98|6031.98|6032.95|6032.95|6032.95|6032.95|6031.98|6031.98|0
1635503210000|2021-10-29 10:26:50|6033.96|6033.96|6033.38|6033.38|6033.96|6033.96|6033.38|6033.38|0
1635503230000|2021-10-29 10:27:10|6033.4|6033.4|6033.69|6033.69|6033.69|6033.69|6033.4|6033.4|0
1635503250000|2021-10-29 10:27:30|6034.56|6034.56|6035.06|6035.06|6035.06|6035.06|6034.56|6034.56|0
1635503260000|2021-10-29 10:27:40|6034.39|6034.39|6033.45|6033.45|6034.39|6034.39|6032.95|6032.95|0
1635503270000|2021-10-29 10:27:50|6034.32|6034.32|6035.61|6035.61|6035.61|6035.61|6034.32|6034.32|0
1635503290000|2021-10-29 10:28:10|6035.13|6035.13|6034.55|6034.55|6035.13|6035.13|6034.55|6034.55|0
1635503300000|2021-10-29 10:28:20|6034.84|6034.84|6034.84|6034.84|6034.84|6034.84|6034.84|6034.84|0
1635503310000|2021-10-29 10:28:30|6035.73|6035.73|6035.49|6035.49|6035.73|6035.73|6035.49|6035.49|0
1635503330000|2021-10-29 10:28:50|6034.8|6034.8|6033.84|6033.84|6034.8|6034.8|6033.55|6033.55|0
1635503340000|2021-10-29 10:29:00|6033.31|6033.31|6030.89|6030.89|6033.31|6033.31|6030.89|6030.89|0
1635503350000|2021-10-29 10:29:10|6029.7|6029.7|6027.7|6027.7|6029.7|6029.7|6027.7|6027.7|0
1635503360000|2021-10-29 10:29:20|6027.68|6027.68|6025.94|6025.94|6027.68|6027.68|6025.94|6025.94|0
1635503370000|2021-10-29 10:29:30|6027.05|6027.05|6027.26|6027.26|6027.26|6027.26|6027.05|6027.05|0
1635503380000|2021-10-29 10:29:40|6027.95|6027.95|6029.24|6029.24|6029.24|6029.24|6027.95|6027.95|0
1635503400000|2021-10-29 10:30:00|6029.2|6029.2|6030.18|6030.18|6030.18|6030.18|6029.2|6029.2|0
1635503410000|2021-10-29 10:30:10|6030.2|6030.2|6030.43|6030.43|6030.43|6030.43|6030.2|6030.2|0
1635503420000|2021-10-29 10:30:20|6030.67|6030.67|6031.91|6031.91|6031.91|6031.91|6030.67|6030.67|0
1635503430000|2021-10-29 10:30:30|6031.67|6031.67|6031.62|6031.62|6031.91|6031.91|6031.62|6031.62|0
1635503440000|2021-10-29 10:30:40|6031.91|6031.91|6033.15|6033.15|6033.15|6033.15|6031.91|6031.91|0
1635503450000|2021-10-29 10:30:50|6032.68|6032.68|6033.09|6033.09|6033.11|6033.11|6032.68|6032.68|0
1635503460000|2021-10-29 10:31:00|6033.12|6033.12|6032.64|6032.64|6033.12|6033.12|6032.64|6032.64|0
1635503470000|2021-10-29 10:31:10|6030.94|6030.94|6030.29|6030.29|6031.47|6031.47|6030.29|6030.29|0
1635503480000|2021-10-29 10:31:20|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|0
1635503490000|2021-10-29 10:31:30|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1635503500000|2021-10-29 10:31:40|6030.43|6030.43|6031.75|6031.75|6031.75|6031.75|6030.43|6030.43|0
1635503510000|2021-10-29 10:31:50|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|0
1635503520000|2021-10-29 10:32:00|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|0
1635503540000|2021-10-29 10:32:20|6033.52|6033.52|6033|6033|6033.52|6033.52|6033|6033|0
1635503550000|2021-10-29 10:32:30|6032.71|6032.71|6032.33|6032.33|6032.71|6032.71|6030.09|6030.09|0
1635503560000|2021-10-29 10:32:40|6032.91|6032.91|6033.39|6033.39|6033.39|6033.39|6032.91|6032.91|0
1635503570000|2021-10-29 10:32:50|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|0
1635503580000|2021-10-29 10:33:00|6032.86|6032.86|6032.86|6032.86|6032.86|6032.86|6032.86|6032.86|0
1635503590000|2021-10-29 10:33:10|6033.44|6033.44|6033.87|6033.87|6033.87|6033.87|6033.44|6033.44|0
1635503600000|2021-10-29 10:33:20|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|0
1635503610000|2021-10-29 10:33:30|6034.23|6034.23|6034.14|6034.14|6034.57|6034.57|6034.14|6034.14|0
1635503630000|2021-10-29 10:33:50|6034.12|6034.12|6033.54|6033.54|6034.12|6034.12|6033.54|6033.54|0
1635503640000|2021-10-29 10:34:00|6033.83|6033.83|6034.81|6034.81|6034.81|6034.81|6033.83|6033.83|0
1635503650000|2021-10-29 10:34:10|6035.52|6035.52|6035.52|6035.52|6035.52|6035.52|6035.52|6035.52|0
1635503660000|2021-10-29 10:34:20|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1635503670000|2021-10-29 10:34:30|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|0
1635503680000|2021-10-29 10:34:40|6035.46|6035.46|6036.22|6036.22|6036.22|6036.22|6035.46|6035.46|0
1635503690000|2021-10-29 10:34:50|6036.73|6036.73|6037.76|6037.76|6037.76|6037.76|6036.73|6036.73|0
1635503700000|2021-10-29 10:35:00|6038|6038|6038.3|6038.3|6038.3|6038.3|6038|6038|0
1635503710000|2021-10-29 10:35:10|6037.54|6037.54|6034.72|6034.72|6037.54|6037.54|6034.15|6034.15|0
1635503720000|2021-10-29 10:35:20|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|0
1635503740000|2021-10-29 10:35:40|6034.22|6034.22|6034.89|6034.89|6035.1|6035.1|6034.22|6034.22|0
1635503750000|2021-10-29 10:35:50|6035.34|6035.34|6035.63|6035.63|6035.63|6035.63|6035.34|6035.34|0
1635503780000|2021-10-29 10:36:20|6036.45|6036.45|6036.66|6036.66|6036.66|6036.66|6036.45|6036.45|0
1635503790000|2021-10-29 10:36:30|6037.85|6037.85|6037.14|6037.14|6037.85|6037.85|6037.14|6037.14|0
1635503800000|2021-10-29 10:36:40|6037.15|6037.15|6037.2|6037.2|6037.39|6037.39|6037.15|6037.15|0
1635503810000|2021-10-29 10:36:50|6036.97|6036.97|6036.97|6036.97|6036.97|6036.97|6036.97|6036.97|0
1635503820000|2021-10-29 10:37:00|6036.73|6036.73|6037.13|6037.13|6037.13|6037.13|6036.43|6036.43|0
1635503830000|2021-10-29 10:37:10|6037.36|6037.36|6037.79|6037.79|6037.79|6037.79|6037.36|6037.36|0
1635503840000|2021-10-29 10:37:20|6037.78|6037.78|6038.21|6038.21|6038.21|6038.21|6037.78|6037.78|0
1635503850000|2021-10-29 10:37:30|6038.95|6038.95|6039.58|6039.58|6039.58|6039.58|6038.5|6038.5|0
1635503860000|2021-10-29 10:37:40|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|0
1635503870000|2021-10-29 10:37:50|6040.11|6040.11|6039.82|6039.82|6040.32|6040.32|6039.82|6039.82|0
1635503880000|2021-10-29 10:38:00|6039.58|6039.58|6039.56|6039.56|6039.58|6039.58|6039.56|6039.56|0
1635503890000|2021-10-29 10:38:10|6039.78|6039.78|6039.56|6039.56|6039.78|6039.78|6039.56|6039.56|0
1635503900000|2021-10-29 10:38:20|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|0
1635503910000|2021-10-29 10:38:30|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1635503930000|2021-10-29 10:38:50|6040.01|6040.01|6041.44|6041.44|6041.68|6041.68|6040.01|6040.01|0
1635503940000|2021-10-29 10:39:00|6041.73|6041.73|6040.13|6040.13|6041.73|6041.73|6040.08|6040.08|0
1635503950000|2021-10-29 10:39:10|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1635503960000|2021-10-29 10:39:20|6041.09|6041.09|6042.76|6042.76|6042.76|6042.76|6041.09|6041.09|0
1635503970000|2021-10-29 10:39:30|6043.7|6043.7|6043.72|6043.72|6043.72|6043.72|6043.7|6043.7|0
1635503980000|2021-10-29 10:39:40|6044.01|6044.01|6047.63|6047.63|6047.91|6047.91|6044.01|6044.01|0
1635504000000|2021-10-29 10:40:00|6048.1|6048.1|6048.09|6048.09|6048.1|6048.1|6048.09|6048.09|0
1635504010000|2021-10-29 10:40:10|6047.61|6047.61|6048.09|6048.09|6048.09|6048.09|6047.61|6047.61|0
1635504020000|2021-10-29 10:40:20|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|0
1635504030000|2021-10-29 10:40:30|6049.74|6049.74|6050.75|6050.75|6050.75|6050.75|6049.74|6049.74|0
1635504040000|2021-10-29 10:40:40|6050.22|6050.22|6049.22|6049.22|6050.22|6050.22|6049.22|6049.22|0
1635504050000|2021-10-29 10:40:50|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|0
1635504060000|2021-10-29 10:41:00|6048.79|6048.79|6045.52|6045.52|6048.79|6048.79|6045.52|6045.52|0
1635504070000|2021-10-29 10:41:10|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|0
1635504080000|2021-10-29 10:41:20|6044.85|6044.85|6045.21|6045.21|6045.43|6045.43|6044.85|6044.85|0
1635504100000|2021-10-29 10:41:40|6045.45|6045.45|6044.21|6044.21|6045.45|6045.45|6044.21|6044.21|0
1635504110000|2021-10-29 10:41:50|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|0
1635504120000|2021-10-29 10:42:00|6044.4|6044.4|6044.21|6044.21|6044.4|6044.4|6043.73|6043.73|0
1635504140000|2021-10-29 10:42:20|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|0
1635504150000|2021-10-29 10:42:30|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|0
1635504160000|2021-10-29 10:42:40|6045.16|6045.16|6046.48|6046.48|6046.48|6046.48|6045.16|6045.16|0
1635504170000|2021-10-29 10:42:50|6046.52|6046.52|6046.98|6046.98|6046.98|6046.98|6046.52|6046.52|0
1635504180000|2021-10-29 10:43:00|6047.27|6047.27|6047.5|6047.5|6047.5|6047.5|6047.27|6047.27|0
1635504190000|2021-10-29 10:43:10|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1635504200000|2021-10-29 10:43:20|6048.75|6048.75|6049.46|6049.46|6049.46|6049.46|6048.75|6048.75|0
1635504210000|2021-10-29 10:43:30|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|0
1635504220000|2021-10-29 10:43:40|6049.42|6049.42|6049.66|6049.66|6049.66|6049.66|6049.42|6049.42|0
1635504230000|2021-10-29 10:43:50|6049.61|6049.61|6048.4|6048.4|6049.61|6049.61|6048.4|6048.4|0
1635504240000|2021-10-29 10:44:00|6048.31|6048.31|6048.31|6048.31|6048.31|6048.31|6048.3|6048.3|0
1635504250000|2021-10-29 10:44:10|6048.07|6048.07|6047.31|6047.31|6048.07|6048.07|6047.31|6047.31|0
1635504270000|2021-10-29 10:44:30|6047.07|6047.07|6046.53|6046.53|6047.07|6047.07|6046.53|6046.53|0
1635504280000|2021-10-29 10:44:40|6045.23|6045.23|6044.75|6044.75|6045.23|6045.23|6044.75|6044.75|0
1635504290000|2021-10-29 10:44:50|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|0
1635504300000|2021-10-29 10:45:00|6045.32|6045.32|6045.32|6045.32|6045.8|6045.8|6045.32|6045.32|0
1635504310000|2021-10-29 10:45:10|6045.56|6045.56|6046.07|6046.07|6046.07|6046.07|6045.56|6045.56|0
1635504320000|2021-10-29 10:45:20|6045.49|6045.49|6044.58|6044.58|6045.49|6045.49|6044.58|6044.58|0
1635504330000|2021-10-29 10:45:30|6044.82|6044.82|6044.58|6044.58|6044.82|6044.82|6044.58|6044.58|0
1635504340000|2021-10-29 10:45:40|6045.08|6045.08|6045.52|6045.52|6045.52|6045.52|6045.08|6045.08|0
1635504350000|2021-10-29 10:45:50|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|0
1635504360000|2021-10-29 10:46:00|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|0
1635504370000|2021-10-29 10:46:10|6044.82|6044.82|6044.58|6044.58|6044.82|6044.82|6044.58|6044.58|0
1635504380000|2021-10-29 10:46:20|6044.87|6044.87|6044.87|6044.87|6044.87|6044.87|6044.87|6044.87|0
1635504400000|2021-10-29 10:46:40|6044.88|6044.88|6044.36|6044.36|6044.88|6044.88|6044.36|6044.36|0
1635504410000|2021-10-29 10:46:50|6043.88|6043.88|6042.2|6042.2|6043.88|6043.88|6042.2|6042.2|0
1635504420000|2021-10-29 10:47:00|6041.96|6041.96|6038.29|6038.29|6041.96|6041.96|6038.29|6038.29|0
1635504430000|2021-10-29 10:47:10|6038.23|6038.23|6038.44|6038.44|6038.44|6038.44|6038.23|6038.23|0
1635504440000|2021-10-29 10:47:20|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|0
1635504450000|2021-10-29 10:47:30|6037.97|6037.97|6037.5|6037.5|6037.97|6037.97|6037.5|6037.5|0
1635504470000|2021-10-29 10:47:50|6036.3|6036.3|6036.06|6036.06|6036.3|6036.3|6036.06|6036.06|0
1635504480000|2021-10-29 10:48:00|6035.77|6035.77|6035.77|6035.77|6035.77|6035.77|6035.77|6035.77|0
1635504490000|2021-10-29 10:48:10|6035.48|6035.48|6035.01|6035.01|6035.48|6035.48|6035.01|6035.01|0
1635504500000|2021-10-29 10:48:20|6034.72|6034.72|6033.21|6033.21|6034.72|6034.72|6032.73|6032.73|0
1635504510000|2021-10-29 10:48:30|6033.78|6033.78|6034.07|6034.07|6034.29|6034.29|6033.78|6033.78|0
1635504520000|2021-10-29 10:48:40|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|0
1635504530000|2021-10-29 10:48:50|6033.46|6033.46|6033.22|6033.22|6033.46|6033.46|6033.22|6033.22|0
1635504540000|2021-10-29 10:49:00|6033|6033|6031.97|6031.97|6033|6033|6031.97|6031.97|0
1635504550000|2021-10-29 10:49:10|6031.54|6031.54|6032.07|6032.07|6032.07|6032.07|6031.54|6031.54|0
1635504570000|2021-10-29 10:49:30|6032.71|6032.71|6033.29|6033.29|6033.29|6033.29|6032.71|6032.71|0
1635504580000|2021-10-29 10:49:40|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|0
1635504590000|2021-10-29 10:49:50|6032.71|6032.71|6032.28|6032.28|6032.71|6032.71|6032.28|6032.28|0
1635504600000|2021-10-29 10:50:00|6033.08|6033.08|6033.08|6033.08|6033.08|6033.08|6033.08|6033.08|0
1635504610000|2021-10-29 10:50:10|6032.65|6032.65|6031.93|6031.93|6032.65|6032.65|6031.93|6031.93|0
1635504640000|2021-10-29 10:50:40|6032.38|6032.38|6032.32|6032.32|6032.38|6032.38|6032.32|6032.32|0
1635504650000|2021-10-29 10:50:50|6032.37|6032.37|6032.16|6032.16|6032.37|6032.37|6032.16|6032.16|0
1635504670000|2021-10-29 10:51:10|6031.68|6031.68|6030.78|6030.78|6031.68|6031.68|6030.78|6030.78|0
1635504680000|2021-10-29 10:51:20|6030.13|6030.13|6028.24|6028.24|6030.13|6030.13|6028.24|6028.24|0
1635504690000|2021-10-29 10:51:30|6027.67|6027.67|6027.88|6027.88|6027.88|6027.88|6027.67|6027.67|0
1635504700000|2021-10-29 10:51:40|6028.12|6028.12|6028.41|6028.41|6028.62|6028.62|6028.12|6028.12|0
1635504710000|2021-10-29 10:51:50|6029.1|6029.1|6029.82|6029.82|6029.82|6029.82|6029.1|6029.1|0
1635504730000|2021-10-29 10:52:10|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|0
1635504740000|2021-10-29 10:52:20|6029.87|6029.87|6029.87|6029.87|6029.87|6029.87|6029.63|6029.63|0
1635504750000|2021-10-29 10:52:30|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|0
1635504760000|2021-10-29 10:52:40|6030.54|6030.54|6030.82|6030.82|6030.82|6030.82|6030.32|6030.32|0
1635504770000|2021-10-29 10:52:50|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|0
1635504780000|2021-10-29 10:53:00|6031.05|6031.05|6031.58|6031.58|6031.82|6031.82|6031.05|6031.05|0
1635504800000|2021-10-29 10:53:20|6031.37|6031.37|6032.03|6032.03|6032.03|6032.03|6031.13|6031.13|0
1635504810000|2021-10-29 10:53:30|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|0
1635504820000|2021-10-29 10:53:40|6033.12|6033.12|6032.54|6032.54|6033.12|6033.12|6032.54|6032.54|0
1635504830000|2021-10-29 10:53:50|6031.89|6031.89|6031.31|6031.31|6031.89|6031.89|6031.31|6031.31|0
1635504840000|2021-10-29 10:54:00|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|0
1635504860000|2021-10-29 10:54:20|6031.08|6031.08|6031.51|6031.51|6031.51|6031.51|6031.08|6031.08|0
1635504870000|2021-10-29 10:54:30|6031.8|6031.8|6032.7|6032.7|6032.7|6032.7|6031.8|6031.8|0
1635504880000|2021-10-29 10:54:40|6032.94|6032.94|6033.52|6033.52|6033.52|6033.52|6032.94|6032.94|0
1635504900000|2021-10-29 10:55:00|6033.09|6033.09|6032.32|6032.32|6033.09|6033.09|6032.32|6032.32|0
1635504910000|2021-10-29 10:55:10|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|0
1635504920000|2021-10-29 10:55:20|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|0
1635504930000|2021-10-29 10:55:30|6032.07|6032.07|6034.41|6034.41|6034.41|6034.41|6032.07|6032.07|0
1635504940000|2021-10-29 10:55:40|6035.28|6035.28|6035.71|6035.71|6035.71|6035.71|6035.28|6035.28|0
1635504950000|2021-10-29 10:55:50|6036.85|6036.85|6036.61|6036.61|6037.09|6037.09|6036.61|6036.61|0
1635504960000|2021-10-29 10:56:00|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|0
1635504980000|2021-10-29 10:56:20|6036.8|6036.8|6036.8|6036.8|6036.8|6036.8|6036.8|6036.8|0
1635504990000|2021-10-29 10:56:30|6037.38|6037.38|6037.62|6037.62|6037.62|6037.62|6037.38|6037.38|0
1635505010000|2021-10-29 10:56:50|6037.33|6037.33|6037.62|6037.62|6037.62|6037.62|6037.33|6037.33|0
1635505020000|2021-10-29 10:57:00|6037.86|6037.86|6039.39|6039.39|6039.39|6039.39|6037.86|6037.86|0
1635505030000|2021-10-29 10:57:10|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|0
1635505040000|2021-10-29 10:57:20|6039.39|6039.39|6038.48|6038.48|6039.39|6039.39|6038.48|6038.48|0
1635505050000|2021-10-29 10:57:30|6038.69|6038.69|6037.81|6037.81|6038.69|6038.69|6037.81|6037.81|0
1635505070000|2021-10-29 10:57:50|6037.57|6037.57|6037.57|6037.57|6037.57|6037.57|6037.57|6037.57|0
1635505080000|2021-10-29 10:58:00|6037.28|6037.28|6038.81|6038.81|6038.81|6038.81|6037.28|6037.28|0
1635505090000|2021-10-29 10:58:10|6038.86|6038.86|6038.91|6038.91|6038.91|6038.91|6038.62|6038.62|0
1635505100000|2021-10-29 10:58:20|6038.92|6038.92|6041.44|6041.44|6041.45|6041.45|6038.92|6038.92|0
1635505110000|2021-10-29 10:58:30|6041.2|6041.2|6039.8|6039.8|6041.2|6041.2|6039.8|6039.8|0
1635505120000|2021-10-29 10:58:40|6038.8|6038.8|6037.79|6037.79|6038.8|6038.8|6037.79|6037.79|0
1635505150000|2021-10-29 10:59:10|6037.5|6037.5|6038.28|6038.28|6038.28|6038.28|6037.5|6037.5|0
1635505160000|2021-10-29 10:59:20|6038.5|6038.5|6039.26|6039.26|6039.31|6039.31|6038.44|6038.44|0
1635505170000|2021-10-29 10:59:30|6039.54|6039.54|6040.21|6040.21|6040.9|6040.9|6039.54|6039.54|0
1635505180000|2021-10-29 10:59:40|6039.16|6039.16|6038.44|6038.44|6039.16|6039.16|6038.44|6038.44|0
1635505190000|2021-10-29 10:59:50|6038.73|6038.73|6040.14|6040.14|6040.14|6040.14|6038.49|6038.49|0
1635505200000|2021-10-29 11:00:00|6039.85|6039.85|6036.42|6036.42|6039.85|6039.85|6036.42|6036.42|0
1635505210000|2021-10-29 11:00:10|6035.71|6035.71|6036.52|6036.52|6036.52|6036.52|6035.71|6035.71|0
1635505230000|2021-10-29 11:00:30|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|0
1635505240000|2021-10-29 11:00:40|6035.95|6035.95|6039.97|6039.97|6039.97|6039.97|6035.95|6035.95|0
1635505250000|2021-10-29 11:00:50|6038.41|6038.41|6040.76|6040.76|6040.76|6040.76|6038.41|6038.41|0
1635505260000|2021-10-29 11:01:00|6040.98|6040.98|6042.56|6042.56|6042.56|6042.56|6040.98|6040.98|0
1635505270000|2021-10-29 11:01:10|6042.32|6042.32|6041.98|6041.98|6042.32|6042.32|6041.98|6041.98|0
1635505280000|2021-10-29 11:01:20|6042.41|6042.41|6042.7|6042.7|6042.7|6042.7|6042.41|6042.41|0
1635505290000|2021-10-29 11:01:30|6042.22|6042.22|6040.67|6040.67|6042.22|6042.22|6040.67|6040.67|0
1635505300000|2021-10-29 11:01:40|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|0
1635505310000|2021-10-29 11:01:50|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|0
1635505320000|2021-10-29 11:02:00|6040.85|6040.85|6039.42|6039.42|6040.85|6040.85|6039.42|6039.42|0
1635505330000|2021-10-29 11:02:10|6039.71|6039.71|6041.63|6041.63|6041.63|6041.63|6039.71|6039.71|0
1635505340000|2021-10-29 11:02:20|6041.66|6041.66|6041.17|6041.17|6041.66|6041.66|6041.15|6041.15|0
1635505350000|2021-10-29 11:02:30|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|0
1635505360000|2021-10-29 11:02:40|6041.79|6041.79|6041.5|6041.5|6041.79|6041.79|6041.5|6041.5|0
1635505370000|2021-10-29 11:02:50|6041.22|6041.22|6041.58|6041.58|6041.58|6041.58|6041.22|6041.22|0
1635505380000|2021-10-29 11:03:00|6042.05|6042.05|6043.47|6043.47|6043.47|6043.47|6042.05|6042.05|0
1635505390000|2021-10-29 11:03:10|6043.25|6043.25|6043.83|6043.83|6043.83|6043.83|6043.25|6043.25|0
1635505400000|2021-10-29 11:03:20|6044.04|6044.04|6045.14|6045.14|6045.14|6045.14|6044.04|6044.04|0
1635505410000|2021-10-29 11:03:30|6045.16|6045.16|6045.14|6045.14|6045.16|6045.16|6045.14|6045.14|0
1635505420000|2021-10-29 11:03:40|6046.01|6046.01|6047.33|6047.33|6047.33|6047.33|6046.01|6046.01|0
1635505430000|2021-10-29 11:03:50|6047.76|6047.76|6047.37|6047.37|6047.76|6047.76|6047.11|6047.11|0
1635505440000|2021-10-29 11:04:00|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|0
1635505450000|2021-10-29 11:04:10|6048.09|6048.09|6048.09|6048.09|6048.09|6048.09|6048.09|6048.09|0
1635505460000|2021-10-29 11:04:20|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|0
1635505470000|2021-10-29 11:04:30|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|0
1635505480000|2021-10-29 11:04:40|6048.7|6048.7|6048.12|6048.12|6048.7|6048.7|6047.83|6047.83|0
1635505490000|2021-10-29 11:04:50|6048.59|6048.59|6047.85|6047.85|6048.59|6048.59|6047.85|6047.85|0
1635505500000|2021-10-29 11:05:00|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|0
1635505510000|2021-10-29 11:05:10|6047.93|6047.93|6047.23|6047.23|6047.93|6047.93|6047.23|6047.23|0
1635505520000|2021-10-29 11:05:20|6047.52|6047.52|6047.76|6047.76|6047.76|6047.76|6047.52|6047.52|0
1635505540000|2021-10-29 11:05:40|6047.77|6047.77|6047.25|6047.25|6047.77|6047.77|6047.25|6047.25|0
1635505550000|2021-10-29 11:05:50|6047.48|6047.48|6047.1|6047.1|6047.99|6047.99|6047.1|6047.1|0
1635505560000|2021-10-29 11:06:00|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|0
1635505570000|2021-10-29 11:06:10|6046.53|6046.53|6046.51|6046.51|6046.53|6046.53|6046.51|6046.51|0
1635505580000|2021-10-29 11:06:20|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|0
1635505590000|2021-10-29 11:06:30|6045.98|6045.98|6046.67|6046.67|6046.89|6046.89|6045.98|6045.98|0
1635505600000|2021-10-29 11:06:40|6046.2|6046.2|6046.2|6046.2|6046.2|6046.2|6046.2|6046.2|0
1635505610000|2021-10-29 11:06:50|6046.94|6046.94|6047.37|6047.37|6047.37|6047.37|6046.94|6046.94|0
1635505620000|2021-10-29 11:07:00|6047.95|6047.95|6047.52|6047.52|6047.95|6047.95|6047.52|6047.52|0
1635505630000|2021-10-29 11:07:10|6047.99|6047.99|6046.82|6046.82|6047.99|6047.99|6046.82|6046.82|0
1635505640000|2021-10-29 11:07:20|6046.83|6046.83|6047.39|6047.39|6047.41|6047.41|6046.69|6046.69|0
1635505650000|2021-10-29 11:07:30|6047.96|6047.96|6049.13|6049.13|6049.13|6049.13|6047.96|6047.96|0
1635505660000|2021-10-29 11:07:40|6049.19|6049.19|6048.12|6048.12|6049.22|6049.22|6048.11|6048.11|0
1635505670000|2021-10-29 11:07:50|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|0
1635505680000|2021-10-29 11:08:00|6047.87|6047.87|6046.97|6046.97|6047.87|6047.87|6046.97|6046.97|0
1635505690000|2021-10-29 11:08:10|6046.68|6046.68|6046.68|6046.68|6046.68|6046.68|6046.68|6046.68|0
1635505740000|2021-10-29 11:09:00|6047.11|6047.11|6048.45|6048.45|6048.45|6048.45|6047.11|6047.11|0
1635505760000|2021-10-29 11:09:20|6048.67|6048.67|6048.91|6048.91|6048.91|6048.91|6048.67|6048.67|0
1635505780000|2021-10-29 11:09:40|6049.12|6049.12|6049.12|6049.12|6049.12|6049.12|6049.12|6049.12|0
1635505790000|2021-10-29 11:09:50|6047.28|6047.28|6046.32|6046.32|6047.28|6047.28|6046.32|6046.32|0
1635505800000|2021-10-29 11:10:00|6046.53|6046.53|6048.3|6048.3|6048.3|6048.3|6046.53|6046.53|0
1635505810000|2021-10-29 11:10:10|6048.54|6048.54|6049.43|6049.43|6049.66|6049.66|6048.54|6048.54|0
1635505820000|2021-10-29 11:10:20|6049.21|6049.21|6048.89|6048.89|6049.21|6049.21|6048.87|6048.87|0
1635505840000|2021-10-29 11:10:40|6049.18|6049.18|6049.18|6049.18|6049.4|6049.4|6048.97|6048.97|0
1635505850000|2021-10-29 11:10:50|6049.42|6049.42|6049.37|6049.37|6049.42|6049.42|6049.37|6049.37|0
1635505860000|2021-10-29 11:11:00|6049.16|6049.16|6048.15|6048.15|6049.16|6049.16|6048.15|6048.15|0
1635505870000|2021-10-29 11:11:10|6047.44|6047.44|6046.58|6046.58|6047.44|6047.44|6046.58|6046.58|0
1635505880000|2021-10-29 11:11:20|6046.56|6046.56|6046.54|6046.54|6046.56|6046.56|6046.52|6046.52|0
1635505890000|2021-10-29 11:11:30|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1635505900000|2021-10-29 11:11:40|6046.31|6046.31|6046.31|6046.31|6046.31|6046.31|6046.31|6046.31|0
1635505910000|2021-10-29 11:11:50|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|0
1635505920000|2021-10-29 11:12:00|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|0
1635505930000|2021-10-29 11:12:10|6046.35|6046.35|6046.03|6046.03|6046.35|6046.35|6046.03|6046.03|0
1635505940000|2021-10-29 11:12:20|6046.32|6046.32|6046.99|6046.99|6047.23|6047.23|6046.32|6046.32|0
1635505950000|2021-10-29 11:12:30|6046.56|6046.56|6046.04|6046.04|6046.56|6046.56|6046.04|6046.04|0
1635505960000|2021-10-29 11:12:40|6046|6046|6046|6046|6046|6046|6046|6046|0
1635505970000|2021-10-29 11:12:50|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.33|6045.33|0
1635505980000|2021-10-29 11:13:00|6045.33|6045.33|6045.76|6045.76|6046.15|6046.15|6045.31|6045.31|0
1635505990000|2021-10-29 11:13:10|6045.28|6045.28|6045.76|6045.76|6045.76|6045.76|6045.28|6045.28|0
1635506010000|2021-10-29 11:13:30|6046.79|6046.79|6047.23|6047.23|6047.46|6047.46|6046.79|6046.79|0
1635506030000|2021-10-29 11:13:50|6046.99|6046.99|6045.48|6045.48|6046.99|6046.99|6044.76|6044.76|0
1635506040000|2021-10-29 11:14:00|6045|6045|6043.49|6043.49|6045|6045|6043.46|6043.46|0
1635506050000|2021-10-29 11:14:10|6043.77|6043.77|6044.44|6044.44|6044.44|6044.44|6043.77|6043.77|0
1635506070000|2021-10-29 11:14:30|6044.23|6044.23|6044.11|6044.11|6044.23|6044.23|6043.54|6043.54|0
1635506080000|2021-10-29 11:14:40|6044.09|6044.09|6043.84|6043.84|6044.09|6044.09|6043.84|6043.84|0
1635506090000|2021-10-29 11:14:50|6043.55|6043.55|6043.1|6043.1|6043.55|6043.55|6043.1|6043.1|0
1635506100000|2021-10-29 11:15:00|6042.88|6042.88|6042.59|6042.59|6042.88|6042.88|6042.59|6042.59|0
1635506110000|2021-10-29 11:15:10|6042.3|6042.3|6043.2|6043.2|6043.2|6043.2|6042.29|6042.29|0
1635506140000|2021-10-29 11:15:40|6043.48|6043.48|6043.46|6043.46|6043.48|6043.48|6043.46|6043.46|0
1635506160000|2021-10-29 11:16:00|6043.25|6043.25|6042.96|6042.96|6043.25|6043.25|6042.96|6042.96|0
1635506170000|2021-10-29 11:16:10|6042.94|6042.94|6043.18|6043.18|6043.18|6043.18|6042.94|6042.94|0
1635506180000|2021-10-29 11:16:20|6042.96|6042.96|6041.47|6041.47|6042.96|6042.96|6041.47|6041.47|0
1635506190000|2021-10-29 11:16:30|6040.6|6040.6|6040.31|6040.31|6040.6|6040.6|6040.31|6040.31|0
1635506200000|2021-10-29 11:16:40|6040.89|6040.89|6040.91|6040.91|6040.91|6040.91|6040.89|6040.89|0
1635506210000|2021-10-29 11:16:50|6040.67|6040.67|6038.57|6038.57|6040.67|6040.67|6038.57|6038.57|0
1635506220000|2021-10-29 11:17:00|6038.56|6038.56|6038.34|6038.34|6038.56|6038.56|6038.34|6038.34|0
1635506240000|2021-10-29 11:17:20|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|0
1635506250000|2021-10-29 11:17:30|6038.87|6038.87|6037.96|6037.96|6039.3|6039.3|6037.96|6037.96|0
1635506260000|2021-10-29 11:17:40|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|0
1635506270000|2021-10-29 11:17:50|6037.96|6037.96|6036.6|6036.6|6037.96|6037.96|6036.08|6036.08|0
1635506280000|2021-10-29 11:18:00|6036.84|6036.84|6037.06|6037.06|6037.06|6037.06|6036.84|6036.84|0
1635506290000|2021-10-29 11:18:10|6036.82|6036.82|6035.87|6035.87|6036.82|6036.82|6035.87|6035.87|0
1635506300000|2021-10-29 11:18:20|6035.91|6035.91|6035.93|6035.93|6035.93|6035.93|6035.7|6035.7|0
1635506310000|2021-10-29 11:18:30|6035.46|6035.46|6035.41|6035.41|6035.46|6035.46|6035.41|6035.41|0
1635506320000|2021-10-29 11:18:40|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|0
1635506330000|2021-10-29 11:18:50|6036.92|6036.92|6038.14|6038.14|6038.14|6038.14|6036.92|6036.92|0
1635506340000|2021-10-29 11:19:00|6038.62|6038.62|6039.01|6039.01|6039.01|6039.01|6038.43|6038.43|0
1635506360000|2021-10-29 11:19:20|6039.75|6039.75|6039.51|6039.51|6039.99|6039.99|6039.51|6039.51|0
1635506390000|2021-10-29 11:19:50|6039.27|6039.27|6041|6041|6041|6041|6039.27|6039.27|0
1635506400000|2021-10-29 11:20:00|6041.04|6041.04|6040.25|6040.25|6041.04|6041.04|6039.54|6039.54|0
1635506410000|2021-10-29 11:20:10|6040.54|6040.54|6040.01|6040.01|6040.54|6040.54|6040.01|6040.01|0
1635506430000|2021-10-29 11:20:30|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|0
1635506440000|2021-10-29 11:20:40|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|0
1635506450000|2021-10-29 11:20:50|6040.25|6040.25|6041.18|6041.18|6041.18|6041.18|6040.25|6040.25|0
1635506460000|2021-10-29 11:21:00|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1635506470000|2021-10-29 11:21:10|6041.52|6041.52|6041.76|6041.76|6041.76|6041.76|6041.52|6041.52|0
1635506480000|2021-10-29 11:21:20|6041.99|6041.99|6041.76|6041.76|6041.99|6041.99|6041.76|6041.76|0
1635506490000|2021-10-29 11:21:30|6042.5|6042.5|6042.22|6042.22|6042.5|6042.5|6041.92|6041.92|0
1635506500000|2021-10-29 11:21:40|6042.3|6042.3|6040.5|6040.5|6042.3|6042.3|6040.21|6040.21|0
1635506510000|2021-10-29 11:21:50|6040.74|6040.74|6040.76|6040.76|6040.98|6040.98|6040.52|6040.52|0
1635506530000|2021-10-29 11:22:10|6041.05|6041.05|6040.28|6040.28|6041.05|6041.05|6040.28|6040.28|0
1635506540000|2021-10-29 11:22:20|6039.85|6039.85|6038.23|6038.23|6039.85|6039.85|6038.23|6038.23|0
1635506550000|2021-10-29 11:22:30|6037.99|6037.99|6038.86|6038.86|6038.87|6038.87|6037.75|6037.75|0
1635506560000|2021-10-29 11:22:40|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|0
1635506570000|2021-10-29 11:22:50|6038.09|6038.09|6038.09|6038.09|6038.09|6038.09|6038.09|6038.09|0
1635506580000|2021-10-29 11:23:00|6038.33|6038.33|6036.54|6036.54|6038.33|6038.33|6036.33|6036.33|0
1635506590000|2021-10-29 11:23:10|6036.25|6036.25|6036.33|6036.33|6036.33|6036.33|6036.04|6036.04|0
1635506600000|2021-10-29 11:23:20|6036.78|6036.78|6037.23|6037.23|6037.23|6037.23|6036.54|6036.54|0
1635506640000|2021-10-29 11:24:00|6037.05|6037.05|6037.06|6037.06|6037.1|6037.1|6037.05|6037.05|0
1635506650000|2021-10-29 11:24:10|6034.67|6034.67|6034.24|6034.24|6034.67|6034.67|6034.24|6034.24|0
1635506660000|2021-10-29 11:24:20|6034|6034|6034.06|6034.06|6034.06|6034.06|6034|6034|0
1635506670000|2021-10-29 11:24:30|6034|6034|6034|6034|6034|6034|6034|6034|0
1635506680000|2021-10-29 11:24:40|6033.97|6033.97|6033.99|6033.99|6033.99|6033.99|6033.06|6033.06|0
1635506690000|2021-10-29 11:24:50|6033.52|6033.52|6033.28|6033.28|6033.52|6033.52|6033.28|6033.28|0
1635506710000|2021-10-29 11:25:10|6033.52|6033.52|6033.3|6033.3|6033.52|6033.52|6033.3|6033.3|0
1635506740000|2021-10-29 11:25:40|6033.01|6033.01|6032.32|6032.32|6033.01|6033.01|6032.32|6032.32|0
1635506750000|2021-10-29 11:25:50|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|0
1635506760000|2021-10-29 11:26:00|6030.93|6030.93|6031.44|6031.44|6031.44|6031.44|6030.93|6030.93|0
1635506770000|2021-10-29 11:26:10|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1635506790000|2021-10-29 11:26:30|6031.46|6031.46|6031.45|6031.45|6031.46|6031.46|6031.44|6031.44|0
1635506800000|2021-10-29 11:26:40|6031.24|6031.24|6031.81|6031.81|6031.81|6031.81|6031|6031|0
1635506810000|2021-10-29 11:26:50|6031.77|6031.77|6032.01|6032.01|6032.01|6032.01|6031.77|6031.77|0
1635506830000|2021-10-29 11:27:10|6032.29|6032.29|6031.82|6031.82|6032.29|6032.29|6031.58|6031.58|0
1635506850000|2021-10-29 11:27:30|6031.58|6031.58|6032.01|6032.01|6032.01|6032.01|6031.58|6031.58|0
1635506860000|2021-10-29 11:27:40|6032.07|6032.07|6030.34|6030.34|6032.2|6032.2|6030.34|6030.34|0
1635506870000|2021-10-29 11:27:50|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1635506880000|2021-10-29 11:28:00|6028.8|6028.8|6028.16|6028.16|6029.04|6029.04|6028.16|6028.16|0
1635506900000|2021-10-29 11:28:20|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1635506910000|2021-10-29 11:28:30|6028.37|6028.37|6028.66|6028.66|6028.7|6028.7|6028.37|6028.37|0
1635506920000|2021-10-29 11:28:40|6029.57|6029.57|6029.57|6029.57|6029.79|6029.79|6029.57|6029.57|0
1635506940000|2021-10-29 11:29:00|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1635506960000|2021-10-29 11:29:20|6029.3|6029.3|6028.8|6028.8|6029.3|6029.3|6028.8|6028.8|0
1635506970000|2021-10-29 11:29:30|6027.65|6027.65|6028.17|6028.17|6029.04|6029.04|6027.65|6027.65|0
1635506990000|2021-10-29 11:29:50|6028.16|6028.16|6026.94|6026.94|6028.16|6028.16|6026.94|6026.94|0
1635507000000|2021-10-29 11:30:00|6027.23|6027.23|6028.35|6028.35|6028.35|6028.35|6027.23|6027.23|0
1635507010000|2021-10-29 11:30:10|6028.56|6028.56|6028.61|6028.61|6029.04|6029.04|6028.56|6028.56|0
1635507020000|2021-10-29 11:30:20|6028.9|6028.9|6029.66|6029.66|6029.66|6029.66|6028.9|6028.9|0
1635507040000|2021-10-29 11:30:40|6029.71|6029.71|6029.42|6029.42|6029.71|6029.71|6029.42|6029.42|0
1635507060000|2021-10-29 11:31:00|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1635507070000|2021-10-29 11:31:10|6027.59|6027.59|6027.49|6027.49|6027.59|6027.59|6027.27|6027.27|0
1635507080000|2021-10-29 11:31:20|6028.3|6028.3|6028.76|6028.76|6028.8|6028.8|6028.3|6028.3|0
1635507090000|2021-10-29 11:31:30|6028.54|6028.54|6028.25|6028.25|6028.54|6028.54|6028.25|6028.25|0
1635507100000|2021-10-29 11:31:40|6028.29|6028.29|6028.59|6028.59|6028.83|6028.83|6028.25|6028.25|0
1635507110000|2021-10-29 11:31:50|6029.02|6029.02|6029.89|6029.89|6029.89|6029.89|6029.02|6029.02|0
1635507120000|2021-10-29 11:32:00|6029.68|6029.68|6029.65|6029.65|6029.68|6029.68|6029.01|6029.01|0
1635507130000|2021-10-29 11:32:10|6030.16|6030.16|6032.33|6032.33|6032.33|6032.33|6030.16|6030.16|0
1635507140000|2021-10-29 11:32:20|6032.57|6032.57|6032.62|6032.62|6032.62|6032.62|6032.57|6032.57|0
1635507150000|2021-10-29 11:32:30|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|0
1635507160000|2021-10-29 11:32:40|6032.55|6032.55|6032.07|6032.07|6032.55|6032.55|6032.07|6032.07|0
1635507170000|2021-10-29 11:32:50|6033.01|6033.01|6033.29|6033.29|6033.29|6033.29|6033.01|6033.01|0
1635507180000|2021-10-29 11:33:00|6033.01|6033.01|6032.79|6032.79|6033.01|6033.01|6032.79|6032.79|0
1635507190000|2021-10-29 11:33:10|6033.08|6033.08|6033.37|6033.37|6033.37|6033.37|6033.08|6033.08|0
1635507200000|2021-10-29 11:33:20|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|0
1635507210000|2021-10-29 11:33:30|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1635507220000|2021-10-29 11:33:40|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|0
1635507240000|2021-10-29 11:34:00|6033.29|6033.29|6033.1|6033.1|6033.75|6033.75|6033.1|6033.1|0
1635507250000|2021-10-29 11:34:10|6033.05|6033.05|6032.82|6032.82|6033.05|6033.05|6032.82|6032.82|0
1635507260000|2021-10-29 11:34:20|6033.51|6033.51|6033.51|6033.51|6033.53|6033.53|6033.51|6033.51|0
1635507270000|2021-10-29 11:34:30|6032.55|6032.55|6032.09|6032.09|6032.55|6032.55|6032.08|6032.08|0
1635507280000|2021-10-29 11:34:40|6031.45|6031.45|6032.89|6032.89|6032.89|6032.89|6031.45|6031.45|0
1635507290000|2021-10-29 11:34:50|6032.91|6032.91|6033.34|6033.34|6033.34|6033.34|6032.89|6032.89|0
1635507300000|2021-10-29 11:35:00|6033.36|6033.36|6035.21|6035.21|6035.45|6035.45|6033.36|6033.36|0
1635507310000|2021-10-29 11:35:10|6036|6036|6036.17|6036.17|6036.17|6036.17|6035.95|6035.95|0
1635507320000|2021-10-29 11:35:20|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|0
1635507330000|2021-10-29 11:35:30|6036.69|6036.69|6036.74|6036.74|6036.74|6036.74|6036.69|6036.69|0
1635507340000|2021-10-29 11:35:40|6036.5|6036.5|6037.48|6037.48|6037.48|6037.48|6036.5|6036.5|0
1635507350000|2021-10-29 11:35:50|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1635507360000|2021-10-29 11:36:00|6037.71|6037.71|6037.71|6037.71|6037.71|6037.71|6037.71|6037.71|0
1635507370000|2021-10-29 11:36:10|6037.95|6037.95|6038.17|6038.17|6038.17|6038.17|6037.95|6037.95|0
1635507380000|2021-10-29 11:36:20|6037.95|6037.95|6038.93|6038.93|6038.93|6038.93|6037.95|6037.95|0
1635507390000|2021-10-29 11:36:30|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|0
1635507400000|2021-10-29 11:36:40|6039.32|6039.32|6038.86|6038.86|6039.32|6039.32|6038.86|6038.86|0
1635507410000|2021-10-29 11:36:50|6039.15|6039.15|6040.66|6040.66|6040.66|6040.66|6039.15|6039.15|0
1635507420000|2021-10-29 11:37:00|6041.74|6041.74|6041.3|6041.3|6041.74|6041.74|6041.3|6041.3|0
1635507440000|2021-10-29 11:37:20|6041.78|6041.78|6042|6042|6042|6042|6041.78|6041.78|0
1635507450000|2021-10-29 11:37:30|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|0
1635507460000|2021-10-29 11:37:40|6040.78|6040.78|6040.56|6040.56|6040.78|6040.78|6040.56|6040.56|0
1635507480000|2021-10-29 11:38:00|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|0
1635507490000|2021-10-29 11:38:10|6041.36|6041.36|6042.3|6042.3|6042.3|6042.3|6041.07|6041.07|0
1635507500000|2021-10-29 11:38:20|6042.38|6042.38|6039.98|6039.98|6042.38|6042.38|6039.98|6039.98|0
1635507510000|2021-10-29 11:38:30|6040.2|6040.2|6040.94|6040.94|6040.94|6040.94|6040.2|6040.2|0
1635507520000|2021-10-29 11:38:40|6040.7|6040.7|6040.76|6040.76|6040.76|6040.76|6040.18|6040.18|0
1635507530000|2021-10-29 11:38:50|6041.26|6041.26|6041.5|6041.5|6041.5|6041.5|6041.26|6041.26|0
1635507540000|2021-10-29 11:39:00|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1635507550000|2021-10-29 11:39:10|6041.28|6041.28|6040.56|6040.56|6041.28|6041.28|6040.35|6040.35|0
1635507560000|2021-10-29 11:39:20|6039.85|6039.85|6039.39|6039.39|6039.85|6039.85|6039.39|6039.39|0
1635507570000|2021-10-29 11:39:30|6039.16|6039.16|6039.61|6039.61|6039.61|6039.61|6039.16|6039.16|0
1635507580000|2021-10-29 11:39:40|6040.19|6040.19|6039.61|6039.61|6040.19|6040.19|6039.61|6039.61|0
1635507590000|2021-10-29 11:39:50|6040.19|6040.19|6040.26|6040.26|6040.69|6040.69|6040.19|6040.19|0
1635507600000|2021-10-29 11:40:00|6039.55|6039.55|6039|6039|6039.55|6039.55|6038.99|6038.99|0
1635507610000|2021-10-29 11:40:10|6037.93|6037.93|6037.01|6037.01|6037.94|6037.94|6036.37|6036.37|0
1635507620000|2021-10-29 11:40:20|6036.36|6036.36|6036.74|6036.74|6036.79|6036.79|6036.36|6036.36|0
1635507630000|2021-10-29 11:40:30|6036.96|6036.96|6036.96|6036.96|6036.96|6036.96|6036.96|6036.96|0
1635507640000|2021-10-29 11:40:40|6037.2|6037.2|6037.41|6037.41|6037.41|6037.41|6037.2|6037.2|0
1635507650000|2021-10-29 11:40:50|6037.4|6037.4|6037.13|6037.13|6037.4|6037.4|6037.13|6037.13|0
1635507660000|2021-10-29 11:41:00|6037.34|6037.34|6040.55|6040.55|6040.55|6040.55|6037.34|6037.34|0
1635507670000|2021-10-29 11:41:10|6040.33|6040.33|6040.33|6040.33|6040.33|6040.33|6040.33|6040.33|0
1635507680000|2021-10-29 11:41:20|6040.04|6040.04|6037.93|6037.93|6040.04|6040.04|6037.26|6037.26|0
1635507690000|2021-10-29 11:41:30|6038.22|6038.22|6040.11|6040.11|6040.11|6040.11|6038.22|6038.22|0
1635507710000|2021-10-29 11:41:50|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|0
1635507720000|2021-10-29 11:42:00|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1635507730000|2021-10-29 11:42:10|6040.49|6040.49|6040.87|6040.87|6040.97|6040.97|6040.49|6040.49|0
1635507750000|2021-10-29 11:42:30|6040.13|6040.13|6039.89|6039.89|6040.13|6040.13|6039.89|6039.89|0
1635507760000|2021-10-29 11:42:40|6040.18|6040.18|6041.11|6041.11|6041.11|6041.11|6040.18|6040.18|0
1635507770000|2021-10-29 11:42:50|6040.9|6040.9|6040.42|6040.42|6040.9|6040.9|6040.2|6040.2|0
1635507800000|2021-10-29 11:43:20|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|0
1635507810000|2021-10-29 11:43:30|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1635507820000|2021-10-29 11:43:40|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|0
1635507830000|2021-10-29 11:43:50|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1635507850000|2021-10-29 11:44:10|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|0
1635507860000|2021-10-29 11:44:20|6040.75|6040.75|6040.79|6040.79|6040.98|6040.98|6040.25|6040.25|0
1635507870000|2021-10-29 11:44:30|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|0
1635507880000|2021-10-29 11:44:40|6040.79|6040.79|6039.33|6039.33|6040.79|6040.79|6039.33|6039.33|0
1635507890000|2021-10-29 11:44:50|6038.9|6038.9|6038.69|6038.69|6038.9|6038.9|6038.69|6038.69|0
1635507900000|2021-10-29 11:45:00|6037.97|6037.97|6037.97|6037.97|6038.19|6038.19|6037.97|6037.97|0
1635507910000|2021-10-29 11:45:10|6038.4|6038.4|6037.75|6037.75|6038.88|6038.88|6037.75|6037.75|0
1635507920000|2021-10-29 11:45:20|6037.04|6037.04|6036.32|6036.32|6037.04|6037.04|6036.32|6036.32|0
1635507940000|2021-10-29 11:45:40|6036.53|6036.53|6036.53|6036.53|6036.53|6036.53|6036.53|6036.53|0
1635507950000|2021-10-29 11:45:50|6036.48|6036.48|6036.01|6036.01|6036.48|6036.48|6036.01|6036.01|0
1635507960000|2021-10-29 11:46:00|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|0
1635507970000|2021-10-29 11:46:10|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|0
1635507980000|2021-10-29 11:46:20|6036.02|6036.02|6036.02|6036.02|6036.02|6036.02|6036.02|6036.02|0
1635507990000|2021-10-29 11:46:30|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.33|6035.33|0
1635508000000|2021-10-29 11:46:40|6035.31|6035.31|6034.23|6034.23|6035.31|6035.31|6034.23|6034.23|0
1635508010000|2021-10-29 11:46:50|6034.94|6034.94|6034.97|6034.97|6034.97|6034.97|6034.73|6034.73|0
1635508030000|2021-10-29 11:47:10|6035.47|6035.47|6034.89|6034.89|6035.47|6035.47|6034.89|6034.89|0
1635508040000|2021-10-29 11:47:20|6034.42|6034.42|6034.42|6034.42|6034.42|6034.42|6034.42|6034.42|0
1635508050000|2021-10-29 11:47:30|6034.38|6034.38|6033.08|6033.08|6034.38|6034.38|6032.36|6032.36|0
1635508060000|2021-10-29 11:47:40|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1635508070000|2021-10-29 11:47:50|6033.25|6033.25|6034.26|6034.26|6034.26|6034.26|6033.25|6033.25|0
1635508080000|2021-10-29 11:48:00|6034.24|6034.24|6034.38|6034.38|6034.38|6034.38|6033.95|6033.95|0
1635508090000|2021-10-29 11:48:10|6034.62|6034.62|6035.5|6035.5|6035.5|6035.5|6034.62|6034.62|0
1635508100000|2021-10-29 11:48:20|6034.86|6034.86|6035.34|6035.34|6035.34|6035.34|6034.84|6034.84|0
1635508110000|2021-10-29 11:48:30|6035.77|6035.77|6035.56|6035.56|6035.77|6035.77|6035.56|6035.56|0
1635508120000|2021-10-29 11:48:40|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|0
1635508130000|2021-10-29 11:48:50|6037.23|6037.23|6036.99|6036.99|6037.23|6037.23|6036.99|6036.99|0
1635508140000|2021-10-29 11:49:00|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|0
1635508150000|2021-10-29 11:49:10|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|0
1635508160000|2021-10-29 11:49:20|6036.69|6036.69|6036.62|6036.62|6036.91|6036.91|6036.62|6036.62|0
1635508180000|2021-10-29 11:49:40|6036.59|6036.59|6036.61|6036.61|6036.61|6036.61|6036.59|6036.59|0
1635508190000|2021-10-29 11:49:50|6036.37|6036.37|6034.65|6034.65|6036.37|6036.37|6034.65|6034.65|0
1635508200000|2021-10-29 11:50:00|6034.41|6034.41|6034.72|6034.72|6034.72|6034.72|6033.77|6033.77|0
1635508210000|2021-10-29 11:50:10|6035.61|6035.61|6036.3|6036.3|6036.3|6036.3|6035.61|6035.61|0
1635508220000|2021-10-29 11:50:20|6036.83|6036.83|6036.83|6036.83|6036.83|6036.83|6036.83|6036.83|0
1635508230000|2021-10-29 11:50:30|6036.87|6036.87|6036.83|6036.83|6036.87|6036.87|6036.83|6036.83|0
1635508240000|2021-10-29 11:50:40|6036.81|6036.81|6036.76|6036.76|6036.81|6036.81|6036.76|6036.76|0
1635508250000|2021-10-29 11:50:50|6036.52|6036.52|6034.58|6034.58|6036.52|6036.52|6034.58|6034.58|0
1635508260000|2021-10-29 11:51:00|6034.37|6034.37|6034.58|6034.58|6034.58|6034.58|6034.37|6034.37|0
1635508270000|2021-10-29 11:51:10|6034.37|6034.37|6032.88|6032.88|6034.37|6034.37|6032.88|6032.88|0
1635508280000|2021-10-29 11:51:20|6032.67|6032.67|6032.59|6032.59|6032.88|6032.88|6032.59|6032.59|0
1635508290000|2021-10-29 11:51:30|6032.16|6032.16|6032.32|6032.32|6032.32|6032.32|6031.67|6031.67|0
1635508300000|2021-10-29 11:51:40|6031.89|6031.89|6031.65|6031.65|6031.89|6031.89|6031.65|6031.65|0
1635508310000|2021-10-29 11:51:50|6031.63|6031.63|6031.31|6031.31|6031.63|6031.63|6031.31|6031.31|0
1635508340000|2021-10-29 11:52:20|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|0
1635508350000|2021-10-29 11:52:30|6031.31|6031.31|6031.28|6031.28|6031.31|6031.31|6031.07|6031.07|0
1635508360000|2021-10-29 11:52:40|6031.52|6031.52|6031.31|6031.31|6031.52|6031.52|6031.31|6031.31|0
1635508380000|2021-10-29 11:53:00|6031.07|6031.07|6030.61|6030.61|6031.07|6031.07|6030.61|6030.61|0
1635508390000|2021-10-29 11:53:10|6030.16|6030.16|6030.48|6030.48|6030.48|6030.48|6030.16|6030.16|0
1635508400000|2021-10-29 11:53:20|6030.46|6030.46|6029.88|6029.88|6030.46|6030.46|6029.88|6029.88|0
1635508410000|2021-10-29 11:53:30|6029.59|6029.59|6028.66|6028.66|6029.59|6029.59|6028.07|6028.07|0
1635508420000|2021-10-29 11:53:40|6028.02|6028.02|6027.71|6027.71|6028.02|6028.02|6027.71|6027.71|0
1635508430000|2021-10-29 11:53:50|6028.36|6028.36|6029.29|6029.29|6029.29|6029.29|6028.36|6028.36|0
1635508440000|2021-10-29 11:54:00|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|0
1635508450000|2021-10-29 11:54:10|6029.15|6029.15|6027.61|6027.61|6029.15|6029.15|6027.61|6027.61|0
1635508460000|2021-10-29 11:54:20|6027.18|6027.18|6026.93|6026.93|6027.18|6027.18|6026.93|6026.93|0
1635508470000|2021-10-29 11:54:30|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1635508480000|2021-10-29 11:54:40|6026.4|6026.4|6025.92|6025.92|6026.4|6026.4|6025.68|6025.68|0
1635508490000|2021-10-29 11:54:50|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|0
1635508500000|2021-10-29 11:55:00|6025.91|6025.91|6028.26|6028.26|6028.26|6028.26|6025.67|6025.67|0
1635508510000|2021-10-29 11:55:10|6028.97|6028.97|6029.19|6029.19|6029.62|6029.62|6028.97|6028.97|0
1635508520000|2021-10-29 11:55:20|6029.24|6029.24|6028.77|6028.77|6029.24|6029.24|6028.77|6028.77|0
1635508530000|2021-10-29 11:55:30|6028.79|6028.79|6028.59|6028.59|6028.83|6028.83|6028.59|6028.59|0
1635508540000|2021-10-29 11:55:40|6028.63|6028.63|6027.2|6027.2|6028.63|6028.63|6027.2|6027.2|0
1635508550000|2021-10-29 11:55:50|6027.15|6027.15|6026.91|6026.91|6027.15|6027.15|6026.91|6026.91|0
1635508560000|2021-10-29 11:56:00|6027.15|6027.15|6026.86|6026.86|6027.15|6027.15|6026.86|6026.86|0
1635508570000|2021-10-29 11:56:10|6026.88|6026.88|6024.68|6024.68|6026.88|6026.88|6024.68|6024.68|0
1635508580000|2021-10-29 11:56:20|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1635508590000|2021-10-29 11:56:30|6025.84|6025.84|6026.41|6026.41|6026.41|6026.41|6025.83|6025.83|0
1635508600000|2021-10-29 11:56:40|6026.39|6026.39|6026.17|6026.17|6026.39|6026.39|6026.17|6026.17|0
1635508620000|2021-10-29 11:57:00|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|0
1635508630000|2021-10-29 11:57:10|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1635508640000|2021-10-29 11:57:20|6025.73|6025.73|6024.44|6024.44|6025.73|6025.73|6024.44|6024.44|0
1635508650000|2021-10-29 11:57:30|6024.15|6024.15|6023.86|6023.86|6024.15|6024.15|6023.86|6023.86|0
1635508660000|2021-10-29 11:57:40|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|0
1635508670000|2021-10-29 11:57:50|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1635508680000|2021-10-29 11:58:00|6025.01|6025.01|6025.11|6025.11|6025.11|6025.11|6025.01|6025.01|0
1635508690000|2021-10-29 11:58:10|6024.89|6024.89|6024.65|6024.65|6024.89|6024.89|6024.65|6024.65|0
1635508700000|2021-10-29 11:58:20|6024.67|6024.67|6024.67|6024.67|6024.67|6024.67|6024.67|6024.67|0
1635508710000|2021-10-29 11:58:30|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1635508720000|2021-10-29 11:58:40|6025.1|6025.1|6024.65|6024.65|6025.1|6025.1|6024.65|6024.65|0
1635508730000|2021-10-29 11:58:50|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1635508740000|2021-10-29 11:59:00|6026.9|6026.9|6026.87|6026.87|6027.09|6027.09|6026.87|6026.87|0
1635508760000|2021-10-29 11:59:20|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|0
1635508770000|2021-10-29 11:59:30|6027.95|6027.95|6027.04|6027.04|6027.95|6027.95|6027.04|6027.04|0
1635508790000|2021-10-29 11:59:50|6026.39|6026.39|6025.87|6025.87|6026.39|6026.39|6025.87|6025.87|0
1635508800000|2021-10-29 12:00:00|6026.16|6026.16|6026.47|6026.47|6026.47|6026.47|6026.16|6026.16|0
1635508810000|2021-10-29 12:00:10|6027.33|6027.33|6028.04|6028.04|6028.04|6028.04|6027.33|6027.33|0
1635508830000|2021-10-29 12:00:30|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1635508840000|2021-10-29 12:00:40|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|0
1635508850000|2021-10-29 12:00:50|6029.12|6029.12|6029.83|6029.83|6029.83|6029.83|6029.12|6029.12|0
1635508860000|2021-10-29 12:01:00|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1635508870000|2021-10-29 12:01:10|6030.5|6030.5|6031.49|6031.49|6031.49|6031.49|6030.5|6030.5|0
1635508880000|2021-10-29 12:01:20|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1635508890000|2021-10-29 12:01:30|6032.78|6032.78|6033.07|6033.07|6033.07|6033.07|6032.78|6032.78|0
1635508900000|2021-10-29 12:01:40|6033.54|6033.54|6033.25|6033.25|6033.54|6033.54|6033.25|6033.25|0
1635508910000|2021-10-29 12:01:50|6034.19|6034.19|6035.02|6035.02|6035.02|6035.02|6034.19|6034.19|0
1635508920000|2021-10-29 12:02:00|6035.24|6035.24|6035.21|6035.21|6035.24|6035.24|6035.21|6035.21|0
1635508930000|2021-10-29 12:02:10|6035.69|6035.69|6035.21|6035.21|6035.91|6035.91|6035.21|6035.21|0
1635508950000|2021-10-29 12:02:30|6035.45|6035.45|6035.98|6035.98|6035.98|6035.98|6035.41|6035.41|0
1635508960000|2021-10-29 12:02:40|6035.69|6035.69|6036.22|6036.22|6036.22|6036.22|6035.69|6035.69|0
1635508970000|2021-10-29 12:02:50|6036.44|6036.44|6036.46|6036.46|6036.46|6036.46|6036.44|6036.44|0
1635508980000|2021-10-29 12:03:00|6036.03|6036.03|6037.51|6037.51|6037.51|6037.51|6035.74|6035.74|0
1635508990000|2021-10-29 12:03:10|6037.03|6037.03|6034.48|6034.48|6037.03|6037.03|6033.76|6033.76|0
1635509000000|2021-10-29 12:03:20|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1635509010000|2021-10-29 12:03:30|6034.48|6034.48|6034.72|6034.72|6034.72|6034.72|6034.48|6034.48|0
1635509020000|2021-10-29 12:03:40|6034.48|6034.48|6034.1|6034.1|6034.48|6034.48|6034.02|6034.02|0
1635509030000|2021-10-29 12:03:50|6035.51|6035.51|6035.75|6035.75|6035.75|6035.75|6035.51|6035.51|0
1635509040000|2021-10-29 12:04:00|6036.04|6036.04|6035.8|6035.8|6036.04|6036.04|6035.8|6035.8|0
1635509070000|2021-10-29 12:04:30|6035.51|6035.51|6035.75|6035.75|6035.75|6035.75|6035.27|6035.27|0
1635509080000|2021-10-29 12:04:40|6035.51|6035.51|6035.3|6035.3|6035.51|6035.51|6035.06|6035.06|0
1635509090000|2021-10-29 12:04:50|6034.13|6034.13|6035.88|6035.88|6035.88|6035.88|6034.13|6034.13|0
1635509100000|2021-10-29 12:05:00|6036.35|6036.35|6037.54|6037.54|6037.54|6037.54|6036.35|6036.35|0
1635509110000|2021-10-29 12:05:10|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|0
1635509130000|2021-10-29 12:05:30|6037.88|6037.88|6037.95|6037.95|6037.95|6037.95|6037.88|6037.88|0
1635509140000|2021-10-29 12:05:40|6038.19|6038.19|6038.72|6038.72|6038.72|6038.72|6038.19|6038.19|0
1635509150000|2021-10-29 12:05:50|6038.96|6038.96|6039.44|6039.44|6039.66|6039.66|6038.94|6038.94|0
1635509160000|2021-10-29 12:06:00|6039.42|6039.42|6040.71|6040.71|6040.71|6040.71|6039.42|6039.42|0
1635509170000|2021-10-29 12:06:10|6040.74|6040.74|6043.59|6043.59|6043.59|6043.59|6040.74|6040.74|0
1635509180000|2021-10-29 12:06:20|6043.64|6043.64|6043.6|6043.6|6043.64|6043.64|6043.6|6043.6|0
1635509190000|2021-10-29 12:06:30|6043.64|6043.64|6044.3|6044.3|6044.3|6044.3|6043.64|6043.64|0
1635509200000|2021-10-29 12:06:40|6044.29|6044.29|6045.45|6045.45|6045.45|6045.45|6044.29|6044.29|0
1635509210000|2021-10-29 12:06:50|6046.95|6046.95|6044.92|6044.92|6047.71|6047.71|6044.63|6044.63|0
1635509220000|2021-10-29 12:07:00|6045.93|6045.93|6044.73|6044.73|6045.93|6045.93|6044.73|6044.73|0
1635509230000|2021-10-29 12:07:10|6044.97|6044.97|6044.73|6044.73|6044.97|6044.97|6044.73|6044.73|0
1635509240000|2021-10-29 12:07:20|6044.75|6044.75|6044.75|6044.75|6044.75|6044.75|6044.75|6044.75|0
1635509250000|2021-10-29 12:07:30|6044.27|6044.27|6044.27|6044.27|6044.27|6044.27|6044.27|6044.27|0
1635509260000|2021-10-29 12:07:40|6044.75|6044.75|6044.04|6044.04|6044.75|6044.75|6042.65|6042.65|0
1635509290000|2021-10-29 12:08:10|6044.99|6044.99|6045.28|6045.28|6045.28|6045.28|6044.99|6044.99|0
1635509300000|2021-10-29 12:08:20|6045.04|6045.04|6045.03|6045.03|6045.04|6045.04|6045.03|6045.03|0
1635509310000|2021-10-29 12:08:30|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|0
1635509320000|2021-10-29 12:08:40|6044.79|6044.79|6043.14|6043.14|6044.79|6044.79|6042.85|6042.85|0
1635509330000|2021-10-29 12:08:50|6043.35|6043.35|6043.64|6043.64|6043.93|6043.93|6043.35|6043.35|0
1635509340000|2021-10-29 12:09:00|6043.93|6043.93|6044.26|6044.26|6044.48|6044.48|6043.43|6043.43|0
1635509350000|2021-10-29 12:09:10|6044.69|6044.69|6044.48|6044.48|6045.27|6045.27|6044.48|6044.48|0
1635509360000|2021-10-29 12:09:20|6044.26|6044.26|6042.42|6042.42|6044.55|6044.55|6042.42|6042.42|0
1635509370000|2021-10-29 12:09:30|6042.66|6042.66|6042.69|6042.69|6042.9|6042.9|6042.42|6042.42|0
1635509380000|2021-10-29 12:09:40|6042.45|6042.45|6042.93|6042.93|6042.93|6042.93|6042.45|6042.45|0
1635509390000|2021-10-29 12:09:50|6042.71|6042.71|6043.38|6043.38|6043.38|6043.38|6042.71|6042.71|0
1635509400000|2021-10-29 12:10:00|6044.25|6044.25|6044.25|6044.25|6044.25|6044.25|6044.25|6044.25|0
1635509410000|2021-10-29 12:10:10|6044.46|6044.46|6044.41|6044.41|6044.7|6044.7|6044.41|6044.41|0
1635509420000|2021-10-29 12:10:20|6044.99|6044.99|6045.7|6045.7|6045.7|6045.7|6044.99|6044.99|0
1635509430000|2021-10-29 12:10:30|6045.41|6045.41|6046.48|6046.48|6046.48|6046.48|6045.22|6045.22|0
1635509440000|2021-10-29 12:10:40|6046.72|6046.72|6046.67|6046.67|6046.72|6046.72|6046|6046|0
1635509450000|2021-10-29 12:10:50|6047.39|6047.39|6046.94|6046.94|6048.39|6048.39|6046.94|6046.94|0
1635509460000|2021-10-29 12:11:00|6046.88|6046.88|6046.16|6046.16|6046.88|6046.88|6045.94|6045.94|0
1635509470000|2021-10-29 12:11:10|6045.92|6045.92|6042.43|6042.43|6045.92|6045.92|6042.43|6042.43|0
1635509480000|2021-10-29 12:11:20|6042.67|6042.67|6042.38|6042.38|6042.67|6042.67|6042.38|6042.38|0
1635509510000|2021-10-29 12:11:50|6042.84|6042.84|6043.36|6043.36|6043.36|6043.36|6042.84|6042.84|0
1635509520000|2021-10-29 12:12:00|6043.31|6043.31|6043.04|6043.04|6043.31|6043.31|6042.83|6042.83|0
1635509530000|2021-10-29 12:12:10|6043.26|6043.26|6044.19|6044.19|6044.19|6044.19|6043.26|6043.26|0
1635509540000|2021-10-29 12:12:20|6044.69|6044.69|6045.22|6045.22|6045.22|6045.22|6044.69|6044.69|0
1635509550000|2021-10-29 12:12:30|6044.79|6044.79|6043.84|6043.84|6044.79|6044.79|6043.84|6043.84|0
1635509560000|2021-10-29 12:12:40|6043.6|6043.6|6043.84|6043.84|6043.84|6043.84|6043.6|6043.6|0
1635509570000|2021-10-29 12:12:50|6044.05|6044.05|6043.62|6043.62|6044.53|6044.53|6043.62|6043.62|0
1635509590000|2021-10-29 12:13:10|6043.91|6043.91|6044.85|6044.85|6044.85|6044.85|6043.91|6043.91|0
1635509610000|2021-10-29 12:13:30|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|0
1635509620000|2021-10-29 12:13:40|6044.85|6044.85|6045.32|6045.32|6045.32|6045.32|6044.85|6044.85|0
1635509630000|2021-10-29 12:13:50|6045.08|6045.08|6044.58|6044.58|6045.08|6045.08|6044.58|6044.58|0
1635509640000|2021-10-29 12:14:00|6044.13|6044.13|6043.79|6043.79|6044.36|6044.36|6043.79|6043.79|0
1635509650000|2021-10-29 12:14:10|6043.5|6043.5|6043.84|6043.84|6043.84|6043.84|6043.26|6043.26|0
1635509660000|2021-10-29 12:14:20|6043.8|6043.8|6042.98|6042.98|6043.8|6043.8|6042.69|6042.69|0
1635509670000|2021-10-29 12:14:30|6043|6043|6043|6043|6043|6043|6043|6043|0
1635509680000|2021-10-29 12:14:40|6042.12|6042.12|6039.77|6039.77|6042.12|6042.12|6037.1|6037.1|0
1635509690000|2021-10-29 12:14:50|6039.34|6039.34|6039.34|6039.34|6039.34|6039.34|6039.34|6039.34|0
1635509700000|2021-10-29 12:15:00|6039.05|6039.05|6038|6038|6039.05|6039.05|6038|6038|0
1635509710000|2021-10-29 12:15:10|6037.76|6037.76|6036.01|6036.01|6037.76|6037.76|6036.01|6036.01|0
1635509720000|2021-10-29 12:15:20|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|0
1635509730000|2021-10-29 12:15:30|6037.04|6037.04|6038.37|6038.37|6038.37|6038.37|6037.04|6037.04|0
1635509740000|2021-10-29 12:15:40|6037.94|6037.94|6038.39|6038.39|6038.39|6038.39|6037.94|6037.94|0
1635509750000|2021-10-29 12:15:50|6037.67|6037.67|6036.86|6036.86|6037.67|6037.67|6036.86|6036.86|0
1635509760000|2021-10-29 12:16:00|6037.15|6037.15|6034.06|6034.06|6037.15|6037.15|6033.86|6033.86|0
1635509770000|2021-10-29 12:16:10|6032.65|6032.65|6032.36|6032.36|6033.08|6033.08|6031.91|6031.91|0
1635509780000|2021-10-29 12:16:20|6031.88|6031.88|6030.92|6030.92|6031.88|6031.88|6030.92|6030.92|0
1635509790000|2021-10-29 12:16:30|6031.35|6031.35|6032.72|6032.72|6032.72|6032.72|6031.35|6031.35|0
1635509800000|2021-10-29 12:16:40|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|0
1635509810000|2021-10-29 12:16:50|6031.67|6031.67|6030.33|6030.33|6031.67|6031.67|6030.33|6030.33|0
1635509820000|2021-10-29 12:17:00|6030.35|6030.35|6029.63|6029.63|6030.35|6030.35|6029.63|6029.63|0
1635509830000|2021-10-29 12:17:10|6029.87|6029.87|6029.39|6029.39|6029.87|6029.87|6029.39|6029.39|0
1635509840000|2021-10-29 12:17:20|6029.63|6029.63|6028.96|6028.96|6030.34|6030.34|6028.96|6028.96|0
1635509850000|2021-10-29 12:17:30|6030.4|6030.4|6029.7|6029.7|6030.4|6030.4|6029.7|6029.7|0
1635509860000|2021-10-29 12:17:40|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|0
1635509870000|2021-10-29 12:17:50|6029.23|6029.23|6027.16|6027.16|6029.23|6029.23|6027.16|6027.16|0
1635509880000|2021-10-29 12:18:00|6027.83|6027.83|6029.27|6029.27|6029.74|6029.74|6027.83|6027.83|0
1635509890000|2021-10-29 12:18:10|6028.79|6028.79|6026.63|6026.63|6028.79|6028.79|6026.39|6026.39|0
1635509900000|2021-10-29 12:18:20|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|0
1635509910000|2021-10-29 12:18:30|6026.35|6026.35|6027.07|6027.07|6027.07|6027.07|6026.3|6026.3|0
1635509920000|2021-10-29 12:18:40|6027.02|6027.02|6027.1|6027.1|6027.75|6027.75|6026.74|6026.74|0
1635509930000|2021-10-29 12:18:50|6027.07|6027.07|6026.42|6026.42|6027.07|6027.07|6026.42|6026.42|0
1635509940000|2021-10-29 12:19:00|6025.84|6025.84|6024.72|6024.72|6025.84|6025.84|6024.72|6024.72|0
1635509950000|2021-10-29 12:19:10|6024.67|6024.67|6022.8|6022.8|6024.67|6024.67|6022.8|6022.8|0
1635509960000|2021-10-29 12:19:20|6022.22|6022.22|6022.22|6022.22|6022.51|6022.51|6022.22|6022.22|0
1635509970000|2021-10-29 12:19:30|6021.93|6021.93|6022.27|6022.27|6022.48|6022.48|6021.93|6021.93|0
1635509980000|2021-10-29 12:19:40|6022.03|6022.03|6025.23|6025.23|6025.23|6025.23|6021.79|6021.79|0
1635509990000|2021-10-29 12:19:50|6025.02|6025.02|6024.25|6024.25|6025.02|6025.02|6024.11|6024.11|0
1635510000000|2021-10-29 12:20:00|6024.54|6024.54|6025.1|6025.1|6025.23|6025.23|6023.87|6023.87|0
1635510010000|2021-10-29 12:20:10|6025.53|6025.53|6025.32|6025.32|6025.53|6025.53|6025.32|6025.32|0
1635510030000|2021-10-29 12:20:30|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|0
1635510040000|2021-10-29 12:20:40|6026.08|6026.08|6025.86|6025.86|6026.08|6026.08|6025.57|6025.57|0
1635510050000|2021-10-29 12:20:50|6026.29|6026.29|6026.53|6026.53|6026.53|6026.53|6026.29|6026.29|0
1635510060000|2021-10-29 12:21:00|6026.24|6026.24|6027.19|6027.19|6027.19|6027.19|6026.24|6026.24|0
1635510070000|2021-10-29 12:21:10|6026.48|6026.48|6027.6|6027.6|6027.6|6027.6|6026.48|6026.48|0
1635510080000|2021-10-29 12:21:20|6027.89|6027.89|6027.89|6027.89|6027.89|6027.89|6027.89|6027.89|0
1635510090000|2021-10-29 12:21:30|6027.6|6027.6|6026.24|6026.24|6027.82|6027.82|6026.24|6026.24|0
1635510100000|2021-10-29 12:21:40|6026|6026|6026|6026|6026|6026|6026|6026|0
1635510110000|2021-10-29 12:21:50|6025.53|6025.53|6024.97|6024.97|6025.53|6025.53|6024.97|6024.97|0
1635510130000|2021-10-29 12:22:10|6024.54|6024.54|6026.38|6026.38|6026.38|6026.38|6024.54|6024.54|0
1635510140000|2021-10-29 12:22:20|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|0
1635510160000|2021-10-29 12:22:40|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|0
1635510170000|2021-10-29 12:22:50|6027.44|6027.44|6025.26|6025.26|6027.44|6027.44|6025.26|6025.26|0
1635510180000|2021-10-29 12:23:00|6024.62|6024.62|6023.85|6023.85|6024.62|6024.62|6023.37|6023.37|0
1635510190000|2021-10-29 12:23:10|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1635510200000|2021-10-29 12:23:20|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|0
1635510210000|2021-10-29 12:23:30|6023.91|6023.91|6024.12|6024.12|6024.12|6024.12|6023.91|6023.91|0
1635510220000|2021-10-29 12:23:40|6024.41|6024.41|6024.44|6024.44|6024.44|6024.44|6024.41|6024.41|0
1635510230000|2021-10-29 12:23:50|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1635510250000|2021-10-29 12:24:10|6024.23|6024.23|6025.52|6025.52|6025.73|6025.73|6024.23|6024.23|0
1635510280000|2021-10-29 12:24:40|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|0
1635510290000|2021-10-29 12:24:50|6025.33|6025.33|6025.4|6025.4|6025.62|6025.62|6025.33|6025.33|0
1635510300000|2021-10-29 12:25:00|6026.05|6026.05|6026.83|6026.83|6026.83|6026.83|6025.83|6025.83|0
1635510310000|2021-10-29 12:25:10|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1635510320000|2021-10-29 12:25:20|6026.83|6026.83|6025.55|6025.55|6026.83|6026.83|6025.55|6025.55|0
1635510340000|2021-10-29 12:25:40|6025.76|6025.76|6025.55|6025.55|6025.76|6025.76|6025.55|6025.55|0
1635510350000|2021-10-29 12:25:50|6025.31|6025.31|6024.52|6024.52|6025.31|6025.31|6024.3|6024.3|0
1635510360000|2021-10-29 12:26:00|6024.09|6024.09|6024.73|6024.73|6024.73|6024.73|6024.09|6024.09|0
1635510370000|2021-10-29 12:26:10|6025.16|6025.16|6025.45|6025.45|6025.45|6025.45|6025.16|6025.16|0
1635510380000|2021-10-29 12:26:20|6026.39|6026.39|6027.58|6027.58|6028.51|6028.51|6026.39|6026.39|0
1635510390000|2021-10-29 12:26:30|6027.36|6027.36|6026.24|6026.24|6027.36|6027.36|6026.24|6026.24|0
1635510400000|2021-10-29 12:26:40|6026|6026|6026|6026|6026|6026|6026|6026|0
1635510420000|2021-10-29 12:27:00|6026.24|6026.24|6026.53|6026.53|6026.53|6026.53|6026.02|6026.02|0
1635510430000|2021-10-29 12:27:10|6026.82|6026.82|6027.06|6027.06|6027.06|6027.06|6026.82|6026.82|0
1635510440000|2021-10-29 12:27:20|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1635510450000|2021-10-29 12:27:30|6026.39|6026.39|6025.88|6025.88|6026.39|6026.39|6025.88|6025.88|0
1635510460000|2021-10-29 12:27:40|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1635510480000|2021-10-29 12:28:00|6026.08|6026.08|6025.91|6025.91|6026.08|6026.08|6025.61|6025.61|0
1635510490000|2021-10-29 12:28:10|6026.85|6026.85|6027.56|6027.56|6027.56|6027.56|6026.85|6026.85|0
1635510500000|2021-10-29 12:28:20|6028.68|6028.68|6031.13|6031.13|6031.13|6031.13|6028.47|6028.47|0
1635510510000|2021-10-29 12:28:30|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1635510530000|2021-10-29 12:28:50|6030.48|6030.48|6029.97|6029.97|6030.48|6030.48|6029.97|6029.97|0
1635510540000|2021-10-29 12:29:00|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|0
1635510550000|2021-10-29 12:29:10|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|0
1635510570000|2021-10-29 12:29:30|6029.15|6029.15|6029.62|6029.62|6029.82|6029.82|6029.15|6029.15|0
1635510580000|2021-10-29 12:29:40|6029.61|6029.61|6029.97|6029.97|6029.97|6029.97|6029.61|6029.61|0
1635510590000|2021-10-29 12:29:50|6029.99|6029.99|6030.4|6030.4|6030.4|6030.4|6029.99|6029.99|0
1635510600000|2021-10-29 12:30:00|6031.31|6031.31|6030.59|6030.59|6031.31|6031.31|6028.96|6028.96|0
1635510610000|2021-10-29 12:30:10|6031.02|6031.02|6030.78|6030.78|6031.02|6031.02|6030.55|6030.55|0
1635510620000|2021-10-29 12:30:20|6031.26|6031.26|6032.12|6032.12|6032.57|6032.57|6031.26|6031.26|0
1635510630000|2021-10-29 12:30:30|6031.67|6031.67|6031.9|6031.9|6031.9|6031.9|6031.43|6031.43|0
1635510640000|2021-10-29 12:30:40|6030.95|6030.95|6031.26|6031.26|6031.26|6031.26|6030.09|6030.09|0
1635510650000|2021-10-29 12:30:50|6030.97|6030.97|6030.01|6030.01|6030.97|6030.97|6030.01|6030.01|0
1635510660000|2021-10-29 12:31:00|6030.51|6030.51|6031.18|6031.18|6031.71|6031.71|6030.51|6030.51|0
1635510680000|2021-10-29 12:31:20|6030.89|6030.89|6029.7|6029.7|6030.89|6030.89|6029.7|6029.7|0
1635510690000|2021-10-29 12:31:30|6030.17|6030.17|6030.51|6030.51|6030.51|6030.51|6029.69|6029.69|0
1635510700000|2021-10-29 12:31:40|6031.23|6031.23|6031.46|6031.46|6031.46|6031.46|6031.23|6031.23|0
1635510710000|2021-10-29 12:31:50|6032.54|6032.54|6033.02|6033.02|6033.02|6033.02|6032.54|6032.54|0
1635510720000|2021-10-29 12:32:00|6033.25|6033.25|6034.14|6034.14|6034.14|6034.14|6033.25|6033.25|0
1635510730000|2021-10-29 12:32:10|6033.93|6033.93|6034.14|6034.14|6034.36|6034.36|6033.93|6033.93|0
1635510740000|2021-10-29 12:32:20|6034.43|6034.43|6035.77|6035.77|6035.77|6035.77|6033.96|6033.96|0
1635510750000|2021-10-29 12:32:30|6036.06|6036.06|6036.48|6036.48|6036.85|6036.85|6036.06|6036.06|0
1635510760000|2021-10-29 12:32:40|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1635510770000|2021-10-29 12:32:50|6035.15|6035.15|6033.85|6033.85|6035.15|6035.15|6033.85|6033.85|0
1635510780000|2021-10-29 12:33:00|6032.78|6032.78|6033.42|6033.42|6033.42|6033.42|6032.78|6032.78|0
1635510790000|2021-10-29 12:33:10|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1635510810000|2021-10-29 12:33:30|6033.08|6033.08|6034.61|6034.61|6034.61|6034.61|6033.08|6033.08|0
1635510820000|2021-10-29 12:33:40|6034.82|6034.82|6035.06|6035.06|6035.06|6035.06|6034.82|6034.82|0
1635510840000|2021-10-29 12:34:00|6034.77|6034.77|6033.44|6033.44|6034.77|6034.77|6033.44|6033.44|0
1635510850000|2021-10-29 12:34:10|6033.39|6033.39|6033.49|6033.49|6033.63|6033.63|6033.2|6033.2|0
1635510860000|2021-10-29 12:34:20|6033.2|6033.2|6033.43|6033.43|6033.43|6033.43|6033.2|6033.2|0
1635510870000|2021-10-29 12:34:30|6033.91|6033.91|6034.63|6034.63|6034.63|6034.63|6033.91|6033.91|0
1635510880000|2021-10-29 12:34:40|6036.1|6036.1|6036.86|6036.86|6036.88|6036.88|6036.1|6036.1|0
1635510890000|2021-10-29 12:34:50|6036.38|6036.38|6035.33|6035.33|6036.38|6036.38|6035.33|6035.33|0
1635510900000|2021-10-29 12:35:00|6035.04|6035.04|6034.11|6034.11|6035.07|6035.07|6034.11|6034.11|0
1635510910000|2021-10-29 12:35:10|6033.88|6033.88|6030.9|6030.9|6033.88|6033.88|6030.9|6030.9|0
1635510920000|2021-10-29 12:35:20|6032.14|6032.14|6032.79|6032.79|6032.79|6032.79|6032.14|6032.14|0
1635510930000|2021-10-29 12:35:30|6034.27|6034.27|6033.84|6033.84|6034.27|6034.27|6033.84|6033.84|0
1635510940000|2021-10-29 12:35:40|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|0
1635510950000|2021-10-29 12:35:50|6033.31|6033.31|6035.56|6035.56|6035.56|6035.56|6033.31|6033.31|0
1635510960000|2021-10-29 12:36:00|6035.57|6035.57|6036.88|6036.88|6036.88|6036.88|6035.57|6035.57|0
1635510970000|2021-10-29 12:36:10|6035.93|6035.93|6033.75|6033.75|6035.93|6035.93|6033.18|6033.18|0
1635510980000|2021-10-29 12:36:20|6033.46|6033.46|6032.36|6032.36|6033.46|6033.46|6032.36|6032.36|0
1635510990000|2021-10-29 12:36:30|6032.79|6032.79|6032.11|6032.11|6032.79|6032.79|6032.11|6032.11|0
1635511000000|2021-10-29 12:36:40|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|0
1635511010000|2021-10-29 12:36:50|6032.3|6032.3|6032.59|6032.59|6032.59|6032.59|6032.3|6032.3|0
1635511020000|2021-10-29 12:37:00|6031.79|6031.79|6032.03|6032.03|6032.03|6032.03|6031.79|6031.79|0
1635511030000|2021-10-29 12:37:10|6032.27|6032.27|6031.79|6031.79|6032.27|6032.27|6031.79|6031.79|0
1635511040000|2021-10-29 12:37:20|6032.25|6032.25|6032.44|6032.44|6032.44|6032.44|6032.25|6032.25|0
1635511050000|2021-10-29 12:37:30|6032.73|6032.73|6034.66|6034.66|6034.66|6034.66|6032.73|6032.73|0
1635511060000|2021-10-29 12:37:40|6034.95|6034.95|6036.72|6036.72|6036.72|6036.72|6034.95|6034.95|0
1635511070000|2021-10-29 12:37:50|6036.48|6036.48|6034.33|6034.33|6036.48|6036.48|6034.33|6034.33|0
1635511080000|2021-10-29 12:38:00|6034.62|6034.62|6034.33|6034.33|6034.62|6034.62|6034.11|6034.11|0
1635511090000|2021-10-29 12:38:10|6034.11|6034.11|6034.16|6034.16|6034.16|6034.16|6033.87|6033.87|0
1635511100000|2021-10-29 12:38:20|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1635511110000|2021-10-29 12:38:30|6033.87|6033.87|6033.36|6033.36|6033.87|6033.87|6033.36|6033.36|0
1635511120000|2021-10-29 12:38:40|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|0
1635511130000|2021-10-29 12:38:50|6033.05|6033.05|6032.62|6032.62|6033.05|6033.05|6032.62|6032.62|0
1635511140000|2021-10-29 12:39:00|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|0
1635511150000|2021-10-29 12:39:10|6032.17|6032.17|6032.38|6032.38|6032.38|6032.38|6032.17|6032.17|0
1635511160000|2021-10-29 12:39:20|6032.09|6032.09|6031.52|6031.52|6032.09|6032.09|6031.5|6031.5|0
1635511170000|2021-10-29 12:39:30|6031.8|6031.8|6031.52|6031.52|6031.8|6031.8|6031.52|6031.52|0
1635511180000|2021-10-29 12:39:40|6031.23|6031.23|6030.48|6030.48|6031.23|6031.23|6030.25|6030.25|0
1635511200000|2021-10-29 12:40:00|6030.25|6030.25|6029.49|6029.49|6030.25|6030.25|6029.45|6029.45|0
1635511210000|2021-10-29 12:40:10|6029.44|6029.44|6029.78|6029.78|6030.26|6030.26|6029.39|6029.39|0
1635511220000|2021-10-29 12:40:20|6029.75|6029.75|6029.09|6029.09|6029.75|6029.75|6029.09|6029.09|0
1635511230000|2021-10-29 12:40:30|6027.27|6027.27|6025.37|6025.37|6027.27|6027.27|6025.16|6025.16|0
1635511240000|2021-10-29 12:40:40|6025.08|6025.08|6024.87|6024.87|6025.08|6025.08|6024.87|6024.87|0
1635511250000|2021-10-29 12:40:50|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|0
1635511260000|2021-10-29 12:41:00|6025.03|6025.03|6025.03|6025.03|6025.03|6025.03|6025.03|6025.03|0
1635511270000|2021-10-29 12:41:10|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1635511280000|2021-10-29 12:41:20|6024.17|6024.17|6024.46|6024.46|6024.46|6024.46|6024.17|6024.17|0
1635511300000|2021-10-29 12:41:40|6024.38|6024.38|6021.54|6021.54|6024.38|6024.38|6021.52|6021.52|0
1635511310000|2021-10-29 12:41:50|6021.76|6021.76|6022.26|6022.26|6022.26|6022.26|6021.76|6021.76|0
1635511320000|2021-10-29 12:42:00|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|0
1635511330000|2021-10-29 12:42:10|6021.47|6021.47|6021.25|6021.25|6021.47|6021.47|6020.96|6020.96|0
1635511340000|2021-10-29 12:42:20|6020.78|6020.78|6021.09|6021.09|6021.3|6021.3|6020.78|6020.78|0
1635511350000|2021-10-29 12:42:30|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1635511360000|2021-10-29 12:42:40|6021.95|6021.95|6023.1|6023.1|6023.1|6023.1|6021.95|6021.95|0
1635511370000|2021-10-29 12:42:50|6023.31|6023.31|6022.88|6022.88|6023.31|6023.31|6022.88|6022.88|0
1635511380000|2021-10-29 12:43:00|6023.1|6023.1|6022.81|6022.81|6023.1|6023.1|6022.81|6022.81|0
1635511390000|2021-10-29 12:43:10|6022.78|6022.78|6022.71|6022.71|6022.78|6022.78|6022.71|6022.71|0
1635511400000|2021-10-29 12:43:20|6022.28|6022.28|6022.78|6022.78|6022.78|6022.78|6022.28|6022.28|0
1635511410000|2021-10-29 12:43:30|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|0
1635511420000|2021-10-29 12:43:40|6021.56|6021.56|6021.73|6021.73|6022.2|6022.2|6021.51|6021.51|0
1635511430000|2021-10-29 12:43:50|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|0
1635511440000|2021-10-29 12:44:00|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1635511450000|2021-10-29 12:44:10|6024.21|6024.21|6024.28|6024.28|6024.28|6024.28|6024.21|6024.21|0
1635511460000|2021-10-29 12:44:20|6024.49|6024.49|6025|6025|6025|6025|6024.49|6024.49|0
1635511470000|2021-10-29 12:44:30|6024.52|6024.52|6024.04|6024.04|6024.52|6024.52|6023.94|6023.94|0
1635511480000|2021-10-29 12:44:40|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|0
1635511490000|2021-10-29 12:44:50|6025.55|6025.55|6025.12|6025.12|6025.55|6025.55|6025.12|6025.12|0
1635511500000|2021-10-29 12:45:00|6025.33|6025.33|6023.31|6023.31|6025.33|6025.33|6023.3|6023.3|0
1635511520000|2021-10-29 12:45:20|6023.1|6023.1|6023.35|6023.35|6024.5|6024.5|6023.1|6023.1|0
1635511530000|2021-10-29 12:45:30|6023.11|6023.11|6021.82|6021.82|6023.11|6023.11|6021.41|6021.41|0
1635511540000|2021-10-29 12:45:40|6022.3|6022.3|6021.65|6021.65|6022.32|6022.32|6021.65|6021.65|0
1635511550000|2021-10-29 12:45:50|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1635511560000|2021-10-29 12:46:00|6021.87|6021.87|6022.56|6022.56|6022.56|6022.56|6021.44|6021.44|0
1635511570000|2021-10-29 12:46:10|6022.62|6022.62|6021.76|6021.76|6022.62|6022.62|6021.12|6021.12|0
1635511580000|2021-10-29 12:46:20|6022.05|6022.05|6021.95|6021.95|6022.05|6022.05|6021.41|6021.41|0
1635511590000|2021-10-29 12:46:30|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|0
1635511600000|2021-10-29 12:46:40|6022.71|6022.71|6022|6022|6022.71|6022.71|6022|6022|0
1635511610000|2021-10-29 12:46:50|6021.76|6021.76|6020.8|6020.8|6021.76|6021.76|6020.56|6020.56|0
1635511620000|2021-10-29 12:47:00|6021.04|6021.04|6024.42|6024.42|6024.44|6024.44|6021.04|6021.04|0
1635511630000|2021-10-29 12:47:10|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|0
1635511640000|2021-10-29 12:47:20|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1635511650000|2021-10-29 12:47:30|6026.52|6026.52|6028.14|6028.14|6028.29|6028.29|6026.52|6026.52|0
1635511670000|2021-10-29 12:47:50|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|0
1635511680000|2021-10-29 12:48:00|6026.97|6026.97|6024.28|6024.28|6026.97|6026.97|6024.28|6024.28|0
1635511690000|2021-10-29 12:48:10|6024.57|6024.57|6024.86|6024.86|6024.86|6024.86|6024.57|6024.57|0
1635511700000|2021-10-29 12:48:20|6024.65|6024.65|6024.36|6024.36|6024.65|6024.65|6024.36|6024.36|0
1635511710000|2021-10-29 12:48:30|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|0
1635511720000|2021-10-29 12:48:40|6024.33|6024.33|6023.76|6023.76|6024.33|6024.33|6023.76|6023.76|0
1635511730000|2021-10-29 12:48:50|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1635511750000|2021-10-29 12:49:10|6022.75|6022.75|6020.36|6020.36|6022.75|6022.75|6020.36|6020.36|0
1635511760000|2021-10-29 12:49:20|6021.03|6021.03|6021.46|6021.46|6021.46|6021.46|6021.03|6021.03|0
1635511770000|2021-10-29 12:49:30|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|0
1635511780000|2021-10-29 12:49:40|6022.75|6022.75|6023.18|6023.18|6023.18|6023.18|6022.75|6022.75|0
1635511800000|2021-10-29 12:50:00|6022.9|6022.9|6021.25|6021.25|6022.9|6022.9|6020.96|6020.96|0
1635511810000|2021-10-29 12:50:10|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|0
1635511820000|2021-10-29 12:50:20|6021.07|6021.07|6021.05|6021.05|6021.07|6021.07|6021.05|6021.05|0
1635511830000|2021-10-29 12:50:30|6021.03|6021.03|6020.74|6020.74|6021.03|6021.03|6020.74|6020.74|0
1635511840000|2021-10-29 12:50:40|6020.46|6020.46|6019.98|6019.98|6020.46|6020.46|6019.98|6019.98|0
1635511850000|2021-10-29 12:50:50|6019.94|6019.94|6018.22|6018.22|6019.95|6019.95|6018.22|6018.22|0
1635511860000|2021-10-29 12:51:00|6018.7|6018.7|6020.33|6020.33|6020.33|6020.33|6018.7|6018.7|0
1635511870000|2021-10-29 12:51:10|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1635511880000|2021-10-29 12:51:20|6019.66|6019.66|6019.42|6019.42|6019.66|6019.66|6019.42|6019.42|0
1635511890000|2021-10-29 12:51:30|6019.18|6019.18|6014.42|6014.42|6019.23|6019.23|6014.42|6014.42|0
1635511900000|2021-10-29 12:51:40|6013.94|6013.94|6009.57|6009.57|6013.94|6013.94|6009.57|6009.57|0
1635511910000|2021-10-29 12:51:50|6009.28|6009.28|6008.23|6008.23|6009.28|6009.28|6008.23|6008.23|0
1635511920000|2021-10-29 12:52:00|6008.46|6008.46|6009.26|6009.26|6009.47|6009.47|6008.46|6008.46|0
1635511930000|2021-10-29 12:52:10|6009.55|6009.55|6009.52|6009.52|6009.55|6009.55|6009.52|6009.52|0
1635511940000|2021-10-29 12:52:20|6009.81|6009.81|6010.74|6010.74|6010.74|6010.74|6009.81|6009.81|0
1635511950000|2021-10-29 12:52:30|6011.22|6011.22|6010.98|6010.98|6011.22|6011.22|6010.69|6010.69|0
1635511960000|2021-10-29 12:52:40|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|0
1635511970000|2021-10-29 12:52:50|6010.24|6010.24|6010.2|6010.2|6010.24|6010.24|6010.2|6010.2|0
1635511980000|2021-10-29 12:53:00|6010.65|6010.65|6011.23|6011.23|6011.23|6011.23|6010.65|6010.65|0
1635512000000|2021-10-29 12:53:20|6011.95|6011.95|6011.92|6011.92|6011.95|6011.95|6011.47|6011.47|0
1635512010000|2021-10-29 12:53:30|6012.21|6012.21|6013.1|6013.1|6013.1|6013.1|6012.21|6012.21|0
1635512020000|2021-10-29 12:53:40|6013.33|6013.33|6014.34|6014.34|6014.34|6014.34|6013.33|6013.33|0
1635512030000|2021-10-29 12:53:50|6013.7|6013.7|6014.13|6014.13|6014.13|6014.13|6013.7|6013.7|0
1635512040000|2021-10-29 12:54:00|6015.06|6015.06|6015.25|6015.25|6015.7|6015.7|6015.06|6015.06|0
1635512050000|2021-10-29 12:54:10|6015.54|6015.54|6016.44|6016.44|6016.44|6016.44|6015.54|6015.54|0
1635512060000|2021-10-29 12:54:20|6016.01|6016.01|6015.97|6015.97|6016.44|6016.44|6015.97|6015.97|0
1635512070000|2021-10-29 12:54:30|6015.39|6015.39|6015.68|6015.68|6015.68|6015.68|6014.67|6014.67|0
1635512080000|2021-10-29 12:54:40|6015.97|6015.97|6015.01|6015.01|6015.97|6015.97|6015.01|6015.01|0
1635512090000|2021-10-29 12:54:50|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|0
1635512100000|2021-10-29 12:55:00|6014|6014|6014.58|6014.58|6014.58|6014.58|6014|6014|0
1635512110000|2021-10-29 12:55:10|6014.8|6014.8|6015.03|6015.03|6015.03|6015.03|6014.8|6014.8|0
1635512120000|2021-10-29 12:55:20|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|0
1635512130000|2021-10-29 12:55:30|6015.61|6015.61|6016.88|6016.88|6016.88|6016.88|6015.61|6015.61|0
1635512140000|2021-10-29 12:55:40|6016.89|6016.89|6017.92|6017.92|6017.92|6017.92|6016.89|6016.89|0
1635512150000|2021-10-29 12:55:50|6018.35|6018.35|6019.3|6019.3|6019.3|6019.3|6018.35|6018.35|0
1635512160000|2021-10-29 12:56:00|6018.87|6018.87|6019.3|6019.3|6019.3|6019.3|6018.87|6018.87|0
1635512170000|2021-10-29 12:56:10|6019.59|6019.59|6020.32|6020.32|6020.61|6020.61|6019.37|6019.37|0
1635512180000|2021-10-29 12:56:20|6018.72|6018.72|6018.63|6018.63|6019.7|6019.7|6018.63|6018.63|0
1635512190000|2021-10-29 12:56:30|6018.34|6018.34|6018.33|6018.33|6018.34|6018.34|6018.33|6018.33|0
1635512200000|2021-10-29 12:56:40|6018.54|6018.54|6020.48|6020.48|6020.48|6020.48|6018.54|6018.54|0
1635512210000|2021-10-29 12:56:50|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|0
1635512220000|2021-10-29 12:57:00|6021.68|6021.68|6022.87|6022.87|6023.11|6023.11|6021.68|6021.68|0
1635512240000|2021-10-29 12:57:20|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.7|6022.7|0
1635512250000|2021-10-29 12:57:30|6022.55|6022.55|6022.84|6022.84|6022.84|6022.84|6022.55|6022.55|0
1635512260000|2021-10-29 12:57:40|6022.58|6022.58|6023.11|6023.11|6023.11|6023.11|6021.7|6021.7|0
1635512270000|2021-10-29 12:57:50|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|0
1635512280000|2021-10-29 12:58:00|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|0
1635512290000|2021-10-29 12:58:10|6023.12|6023.12|6022.12|6022.12|6023.87|6023.87|6022.12|6022.12|0
1635512300000|2021-10-29 12:58:20|6021.4|6021.4|6019.93|6019.93|6021.64|6021.64|6019.5|6019.5|0
1635512310000|2021-10-29 12:58:30|6020.64|6020.64|6019.16|6019.16|6020.86|6020.86|6019.16|6019.16|0
1635512320000|2021-10-29 12:58:40|6018.88|6018.88|6018.04|6018.04|6019.16|6019.16|6018.04|6018.04|0
1635512330000|2021-10-29 12:58:50|6016.75|6016.75|6016.97|6016.97|6017.26|6017.26|6016.75|6016.75|0
1635512340000|2021-10-29 12:59:00|6017.44|6017.44|6016.88|6016.88|6017.44|6017.44|6016.88|6016.88|0
1635512350000|2021-10-29 12:59:10|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1635512360000|2021-10-29 12:59:20|6016.86|6016.86|6017.29|6017.29|6017.29|6017.29|6016.86|6016.86|0
1635512370000|2021-10-29 12:59:30|6017.58|6017.58|6017.15|6017.15|6017.58|6017.58|6017.15|6017.15|0
1635512390000|2021-10-29 12:59:50|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|0
1635512400000|2021-10-29 13:00:00|6017.68|6017.68|6019.43|6019.43|6019.43|6019.43|6017.68|6017.68|0
1635512410000|2021-10-29 13:00:10|6020.36|6020.36|6020.46|6020.46|6020.89|6020.89|6020.36|6020.36|0
1635512420000|2021-10-29 13:00:20|6019.69|6019.69|6019.98|6019.98|6019.98|6019.98|6019.69|6019.69|0
1635512430000|2021-10-29 13:00:30|6019.55|6019.55|6019.84|6019.84|6019.84|6019.84|6019.55|6019.55|0
1635512440000|2021-10-29 13:00:40|6018.98|6018.98|6020.06|6020.06|6020.06|6020.06|6018.98|6018.98|0
1635512450000|2021-10-29 13:00:50|6019.82|6019.82|6016.71|6016.71|6019.82|6019.82|6016.71|6016.71|0
1635512460000|2021-10-29 13:01:00|6016.74|6016.74|6015.14|6015.14|6016.77|6016.77|6015.14|6015.14|0
1635512470000|2021-10-29 13:01:10|6015.07|6015.07|6008.76|6008.76|6015.07|6015.07|6008.76|6008.76|0
1635512480000|2021-10-29 13:01:20|6008.29|6008.29|6007.55|6007.55|6008.29|6008.29|6006.84|6006.84|0
1635512490000|2021-10-29 13:01:30|6007.77|6007.77|6008.22|6008.22|6008.22|6008.22|6007.77|6007.77|0
1635512500000|2021-10-29 13:01:40|6009.09|6009.09|6010.21|6010.21|6010.21|6010.21|6009.09|6009.09|0
1635512510000|2021-10-29 13:01:50|6010.66|6010.66|6012.58|6012.58|6012.58|6012.58|6010.66|6010.66|0
1635512520000|2021-10-29 13:02:00|6010.66|6010.66|6011.14|6011.14|6011.14|6011.14|6010.66|6010.66|0
1635512530000|2021-10-29 13:02:10|6010.21|6010.21|6010.88|6010.88|6011.17|6011.17|6010.21|6010.21|0
1635512540000|2021-10-29 13:02:20|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1635512550000|2021-10-29 13:02:30|6011.41|6011.41|6011.7|6011.7|6011.7|6011.7|6011.41|6011.41|0
1635512560000|2021-10-29 13:02:40|6011.48|6011.48|6010.55|6010.55|6011.48|6011.48|6010.55|6010.55|0
1635512570000|2021-10-29 13:02:50|6010.54|6010.54|6009.85|6009.85|6010.54|6010.54|6009.85|6009.85|0
1635512580000|2021-10-29 13:03:00|6010.02|6010.02|6010.47|6010.47|6010.47|6010.47|6009.99|6009.99|0
1635512590000|2021-10-29 13:03:10|6010.18|6010.18|6005.99|6005.99|6010.18|6010.18|6005.99|6005.99|0
1635512600000|2021-10-29 13:03:20|6006.03|6006.03|6004.99|6004.99|6006.03|6006.03|6004.99|6004.99|0
1635512610000|2021-10-29 13:03:30|6005.2|6005.2|6006.4|6006.4|6006.4|6006.4|6005.04|6005.04|0
1635512620000|2021-10-29 13:03:40|6006.63|6006.63|6008.65|6008.65|6008.65|6008.65|6006.63|6006.63|0
1635512630000|2021-10-29 13:03:50|6008.71|6008.71|6009.62|6009.62|6009.62|6009.62|6008.42|6008.42|0
1635512640000|2021-10-29 13:04:00|6009.83|6009.83|6009.19|6009.19|6009.83|6009.83|6009.19|6009.19|0
1635512650000|2021-10-29 13:04:10|6009.93|6009.93|6009.71|6009.71|6009.93|6009.93|6008.78|6008.78|0
1635512660000|2021-10-29 13:04:20|6009.48|6009.48|6009.19|6009.19|6009.69|6009.69|6008.54|6008.54|0
1635512670000|2021-10-29 13:04:30|6009.4|6009.4|6008.97|6008.97|6009.4|6009.4|6008.97|6008.97|0
1635512690000|2021-10-29 13:04:50|6008.73|6008.73|6008.17|6008.17|6008.73|6008.73|6007.27|6007.27|0
1635512700000|2021-10-29 13:05:00|6008.54|6008.54|6004.84|6004.84|6008.54|6008.54|6004.41|6004.41|0
1635512710000|2021-10-29 13:05:10|6006.08|6006.08|6007.06|6007.06|6007.06|6007.06|6006.08|6006.08|0
1635512720000|2021-10-29 13:05:20|6006.83|6006.83|6006.61|6006.61|6006.83|6006.83|6006.61|6006.61|0
1635512730000|2021-10-29 13:05:30|6005.13|6005.13|6006.23|6006.23|6006.46|6006.46|6003.83|6003.83|0
1635512740000|2021-10-29 13:05:40|6006.28|6006.28|6006.51|6006.51|6006.51|6006.51|6006.28|6006.28|0
1635512750000|2021-10-29 13:05:50|6006.3|6006.3|6007.04|6007.04|6007.04|6007.04|6006.3|6006.3|0
1635512760000|2021-10-29 13:06:00|6006.75|6006.75|6006.38|6006.38|6006.81|6006.81|6006.38|6006.38|0
1635512770000|2021-10-29 13:06:10|6005.61|6005.61|6005.19|6005.19|6005.9|6005.9|6005.19|6005.19|0
1635512780000|2021-10-29 13:06:20|6005.43|6005.43|6005.19|6005.19|6005.43|6005.43|6005.19|6005.19|0
1635512790000|2021-10-29 13:06:30|6004.95|6004.95|6005.11|6005.11|6005.11|6005.11|6004.37|6004.37|0
1635512800000|2021-10-29 13:06:40|6004.9|6004.9|6004.39|6004.39|6004.9|6004.9|6004.39|6004.39|0
1635512810000|2021-10-29 13:06:50|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|0
1635512820000|2021-10-29 13:07:00|6004.41|6004.41|6004.36|6004.36|6004.41|6004.41|6003.45|6003.45|0
1635512830000|2021-10-29 13:07:10|6004.57|6004.57|6005.61|6005.61|6005.61|6005.61|6004.57|6004.57|0
1635512840000|2021-10-29 13:07:20|6005.84|6005.84|6006.8|6006.8|6006.8|6006.8|6005.84|6005.84|0
1635512860000|2021-10-29 13:07:40|6007.28|6007.28|6007.71|6007.71|6007.71|6007.71|6007.28|6007.28|0
1635512870000|2021-10-29 13:07:50|6007.49|6007.49|6005.29|6005.29|6007.49|6007.49|6005.29|6005.29|0
1635512880000|2021-10-29 13:08:00|6004.57|6004.57|6006.3|6006.3|6006.3|6006.3|6004.57|6004.57|0
1635512900000|2021-10-29 13:08:20|6006.06|6006.06|6005.77|6005.77|6006.06|6006.06|6005.77|6005.77|0
1635512910000|2021-10-29 13:08:30|6005.29|6005.29|6004.57|6004.57|6005.29|6005.29|6004.57|6004.57|0
1635512930000|2021-10-29 13:08:50|6004.34|6004.34|6003.71|6003.71|6005.15|6005.15|6003.71|6003.71|0
1635512940000|2021-10-29 13:09:00|6003.42|6003.42|6002.84|6002.84|6003.42|6003.42|6002.84|6002.84|0
1635512950000|2021-10-29 13:09:10|6002.82|6002.82|6002.84|6002.84|6002.86|6002.86|6002.62|6002.62|0
1635512960000|2021-10-29 13:09:20|6003.31|6003.31|6003.53|6003.53|6003.53|6003.53|6003.31|6003.31|0
1635512970000|2021-10-29 13:09:30|6004.24|6004.24|6004.53|6004.53|6004.53|6004.53|6004.24|6004.24|0
1635512980000|2021-10-29 13:09:40|6003.96|6003.96|6004.43|6004.43|6004.43|6004.43|6003.42|6003.42|0
1635512990000|2021-10-29 13:09:50|6004.44|6004.44|6005.02|6005.02|6005.02|6005.02|6004.44|6004.44|0
1635513000000|2021-10-29 13:10:00|6005.73|6005.73|6007.25|6007.25|6007.25|6007.25|6005.73|6005.73|0
1635513010000|2021-10-29 13:10:10|6007.21|6007.21|6007.21|6007.21|6007.21|6007.21|6007.21|6007.21|0
1635513020000|2021-10-29 13:10:20|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1635513030000|2021-10-29 13:10:30|6007.4|6007.4|6005.6|6005.6|6007.4|6007.4|6005.6|6005.6|0
1635513040000|2021-10-29 13:10:40|6005.56|6005.56|6005.52|6005.52|6005.56|6005.56|6005.09|6005.09|0
1635513050000|2021-10-29 13:10:50|6006.1|6006.1|6007|6007|6007|6007|6006.1|6006.1|0
1635513060000|2021-10-29 13:11:00|6006.36|6006.36|6006.79|6006.79|6007|6007|6006.36|6006.36|0
1635513070000|2021-10-29 13:11:10|6007.46|6007.46|6009.85|6009.85|6009.85|6009.85|6007.46|6007.46|0
1635513080000|2021-10-29 13:11:20|6009.42|6009.42|6009.87|6009.87|6009.87|6009.87|6009.2|6009.2|0
1635513090000|2021-10-29 13:11:30|6009.84|6009.84|6009.62|6009.62|6009.84|6009.84|6009.62|6009.62|0
1635513110000|2021-10-29 13:11:50|6009.14|6009.14|6008.93|6008.93|6009.14|6009.14|6008.93|6008.93|0
1635513120000|2021-10-29 13:12:00|6009.43|6009.43|6011.16|6011.16|6011.37|6011.37|6009.43|6009.43|0
1635513130000|2021-10-29 13:12:10|6010.94|6010.94|6007.44|6007.44|6010.94|6010.94|6007.44|6007.44|0
1635513140000|2021-10-29 13:12:20|6007.66|6007.66|6008.34|6008.34|6008.34|6008.34|6007.66|6007.66|0
1635513150000|2021-10-29 13:12:30|6008.38|6008.38|6008.95|6008.95|6008.95|6008.95|6008.38|6008.38|0
1635513160000|2021-10-29 13:12:40|6008.74|6008.74|6007.87|6007.87|6008.74|6008.74|6007.87|6007.87|0
1635513170000|2021-10-29 13:12:50|6007.92|6007.92|6006.73|6006.73|6007.92|6007.92|6006.73|6006.73|0
1635513190000|2021-10-29 13:13:10|6005.78|6005.78|6005.99|6005.99|6005.99|6005.99|6004.99|6004.99|0
1635513200000|2021-10-29 13:13:20|6006.71|6006.71|6007|6007|6007|6007|6006.71|6006.71|0
1635513210000|2021-10-29 13:13:30|6007.72|6007.72|6007.98|6007.98|6007.98|6007.98|6007.69|6007.69|0
1635513220000|2021-10-29 13:13:40|6008.46|6008.46|6009.39|6009.39|6009.39|6009.39|6008.46|6008.46|0
1635513230000|2021-10-29 13:13:50|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|0
1635513240000|2021-10-29 13:14:00|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|0
1635513260000|2021-10-29 13:14:20|6008.99|6008.99|6007.42|6007.42|6008.99|6008.99|6007.42|6007.42|0
1635513270000|2021-10-29 13:14:30|6007.13|6007.13|6006.05|6006.05|6007.42|6007.42|6006.05|6006.05|0
1635513280000|2021-10-29 13:14:40|6005.19|6005.19|6004.96|6004.96|6005.19|6005.19|6004.95|6004.95|0
1635513290000|2021-10-29 13:14:50|6005.4|6005.4|6007.48|6007.48|6007.48|6007.48|6005.4|6005.4|0
1635513300000|2021-10-29 13:15:00|6007.26|6007.26|6007.06|6007.06|6007.92|6007.92|6007.03|6007.03|0
1635513310000|2021-10-29 13:15:10|6006.03|6006.03|6006.24|6006.24|6006.67|6006.67|6006.03|6006.03|0
1635513320000|2021-10-29 13:15:20|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1635513330000|2021-10-29 13:15:30|6007.25|6007.25|6007.32|6007.32|6007.54|6007.54|6007.25|6007.25|0
1635513360000|2021-10-29 13:16:00|6006.46|6006.46|6005.96|6005.96|6006.46|6006.46|6005.96|6005.96|0
1635513370000|2021-10-29 13:16:10|6005.94|6005.94|6005.95|6005.95|6005.95|6005.95|6005.94|6005.94|0
1635513380000|2021-10-29 13:16:20|6005.48|6005.48|6003.87|6003.87|6005.48|6005.48|6003.87|6003.87|0
1635513390000|2021-10-29 13:16:30|6005.09|6005.09|6005.38|6005.38|6005.38|6005.38|6005.09|6005.09|0
1635513400000|2021-10-29 13:16:40|6005.66|6005.66|6006.53|6006.53|6006.53|6006.53|6005.66|6005.66|0
1635513410000|2021-10-29 13:16:50|6007.24|6007.24|6006.66|6006.66|6007.24|6007.24|6005.99|6005.99|0
1635513420000|2021-10-29 13:17:00|6006.88|6006.88|6007.35|6007.35|6007.35|6007.35|6006.45|6006.45|0
1635513430000|2021-10-29 13:17:10|6007.12|6007.12|6006.94|6006.94|6007.12|6007.12|6006.9|6006.9|0
1635513440000|2021-10-29 13:17:20|6007.16|6007.16|6007.5|6007.5|6007.73|6007.73|6007.16|6007.16|0
1635513460000|2021-10-29 13:17:40|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.06|6006.06|0
1635513470000|2021-10-29 13:17:50|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1635513490000|2021-10-29 13:18:10|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|0
1635513500000|2021-10-29 13:18:20|6006.6|6006.6|6007.39|6007.39|6007.39|6007.39|6006.6|6006.6|0
1635513510000|2021-10-29 13:18:30|6007.4|6007.4|6007.73|6007.73|6007.88|6007.88|6007.37|6007.37|0
1635513520000|2021-10-29 13:18:40|6007.45|6007.45|6005.54|6005.54|6007.45|6007.45|6005.23|6005.23|0
1635513530000|2021-10-29 13:18:50|6006.02|6006.02|6006.45|6006.45|6006.45|6006.45|6006.02|6006.02|0
1635513540000|2021-10-29 13:19:00|6006.97|6006.97|6007.19|6007.19|6007.19|6007.19|6006.97|6006.97|0
1635513550000|2021-10-29 13:19:10|6006.95|6006.95|6005.19|6005.19|6006.95|6006.95|6005.19|6005.19|0
1635513560000|2021-10-29 13:19:20|6004.9|6004.9|6004.85|6004.85|6004.9|6004.9|6004.4|6004.4|0
1635513570000|2021-10-29 13:19:30|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|0
1635513580000|2021-10-29 13:19:40|6005.38|6005.38|6006.2|6006.2|6006.2|6006.2|6005.38|6005.38|0
1635513590000|2021-10-29 13:19:50|6006.72|6006.72|6007.58|6007.58|6007.58|6007.58|6006.72|6006.72|0
1635513600000|2021-10-29 13:20:00|6007.82|6007.82|6006.98|6006.98|6007.82|6007.82|6006.98|6006.98|0
1635513610000|2021-10-29 13:20:10|6006.74|6006.74|6008.16|6008.16|6008.16|6008.16|6006.74|6006.74|0
1635513620000|2021-10-29 13:20:20|6008.45|6008.45|6009.16|6009.16|6009.16|6009.16|6008.45|6008.45|0
1635513630000|2021-10-29 13:20:30|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|0
1635513640000|2021-10-29 13:20:40|6008.73|6008.73|6008.75|6008.75|6008.75|6008.75|6008.73|6008.73|0
1635513650000|2021-10-29 13:20:50|6009.04|6009.04|6009.26|6009.26|6010.19|6010.19|6009.04|6009.04|0
1635513660000|2021-10-29 13:21:00|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|0
1635513670000|2021-10-29 13:21:10|6008.45|6008.45|6007.74|6007.74|6008.45|6008.45|6007.74|6007.74|0
1635513680000|2021-10-29 13:21:20|6008.03|6008.03|6008.05|6008.05|6008.05|6008.05|6008.03|6008.03|0
1635513690000|2021-10-29 13:21:30|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1635513700000|2021-10-29 13:21:40|6008.27|6008.27|6007.55|6007.55|6008.27|6008.27|6007.55|6007.55|0
1635513710000|2021-10-29 13:21:50|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1635513720000|2021-10-29 13:22:00|6008.56|6008.56|6008.03|6008.03|6008.56|6008.56|6008.03|6008.03|0
1635513740000|2021-10-29 13:22:20|6007.74|6007.74|6005.78|6005.78|6007.74|6007.74|6005.78|6005.78|0
1635513750000|2021-10-29 13:22:30|6006.02|6006.02|6008.46|6008.46|6008.46|6008.46|6006.02|6006.02|0
1635513760000|2021-10-29 13:22:40|6008.7|6008.7|6008.92|6008.92|6009.39|6009.39|6008.7|6008.7|0
1635513770000|2021-10-29 13:22:50|6008.68|6008.68|6008.44|6008.44|6008.68|6008.68|6008.44|6008.44|0
1635513780000|2021-10-29 13:23:00|6008.2|6008.2|6007.05|6007.05|6008.2|6008.2|6006.31|6006.31|0
1635513790000|2021-10-29 13:23:10|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.29|6006.29|0
1635513800000|2021-10-29 13:23:20|6006.15|6006.15|6005.91|6005.91|6006.15|6006.15|6005.91|6005.91|0
1635513810000|2021-10-29 13:23:30|6005.33|6005.33|6005.09|6005.09|6005.33|6005.33|6005.09|6005.09|0
1635513830000|2021-10-29 13:23:50|6005.33|6005.33|6005.83|6005.83|6005.83|6005.83|6005.33|6005.33|0
1635513840000|2021-10-29 13:24:00|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1635513850000|2021-10-29 13:24:10|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|0
1635513860000|2021-10-29 13:24:20|6005.63|6005.63|6003.73|6003.73|6005.63|6005.63|6003.04|6003.04|0
1635513870000|2021-10-29 13:24:30|6003.3|6003.3|6003.33|6003.33|6004.09|6004.09|6003.3|6003.3|0
1635513880000|2021-10-29 13:24:40|6003.04|6003.04|6003.09|6003.09|6003.33|6003.33|6002.85|6002.85|0
1635513890000|2021-10-29 13:24:50|6002.35|6002.35|6002.35|6002.35|6002.37|6002.37|6002.35|6002.35|0
1635513900000|2021-10-29 13:25:00|6001.66|6001.66|6000.22|6000.22|6001.66|6001.66|6000.22|6000.22|0
1635513910000|2021-10-29 13:25:10|5999.51|5999.51|5997.34|5997.34|5999.51|5999.51|5997.31|5997.31|0
1635513920000|2021-10-29 13:25:20|5997.81|5997.81|5997.21|5997.21|5997.81|5997.81|5996.76|5996.76|0
1635513930000|2021-10-29 13:25:30|5996.92|5996.92|5997.95|5997.95|5997.95|5997.95|5996.92|5996.92|0
1635513940000|2021-10-29 13:25:40|5998.43|5998.43|5998.72|5998.72|5998.94|5998.94|5998.43|5998.43|0
1635513950000|2021-10-29 13:25:50|5997|5997|5997.29|5997.29|5997.29|5997.29|5997|5997|0
1635513960000|2021-10-29 13:26:00|5996.86|5996.86|5996.11|5996.11|5996.86|5996.86|5996.11|5996.11|0
1635513970000|2021-10-29 13:26:10|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|0
1635513980000|2021-10-29 13:26:20|5995.86|5995.86|5994.96|5994.96|5995.86|5995.86|5994.74|5994.74|0
1635513990000|2021-10-29 13:26:30|5994.72|5994.72|5994.96|5994.96|5994.96|5994.96|5994.72|5994.72|0
1635514000000|2021-10-29 13:26:40|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|0
1635514010000|2021-10-29 13:26:50|5995.35|5995.35|5995.14|5995.14|5995.35|5995.35|5995.14|5995.14|0
1635514020000|2021-10-29 13:27:00|5995.35|5995.35|5995.14|5995.14|5995.35|5995.35|5995.14|5995.14|0
1635514030000|2021-10-29 13:27:10|5994.85|5994.85|5996.69|5996.69|5996.69|5996.69|5994.85|5994.85|0
1635514040000|2021-10-29 13:27:20|5996.12|5996.12|5997.36|5997.36|5997.36|5997.36|5996.12|5996.12|0
1635514050000|2021-10-29 13:27:30|5997.12|5997.12|5994.3|5994.3|5997.12|5997.12|5994.3|5994.3|0
1635514060000|2021-10-29 13:27:40|5994.06|5994.06|5992.24|5992.24|5994.06|5994.06|5992.24|5992.24|0
1635514070000|2021-10-29 13:27:50|5992.21|5992.21|5988.06|5988.06|5992.21|5992.21|5987.57|5987.57|0
1635514080000|2021-10-29 13:28:00|5988.77|5988.77|5989.99|5989.99|5989.99|5989.99|5988.77|5988.77|0
1635514100000|2021-10-29 13:28:20|5989.52|5989.52|5991.15|5991.15|5991.15|5991.15|5989.52|5989.52|0
1635514110000|2021-10-29 13:28:30|5991.37|5991.37|5990.68|5990.68|5991.37|5991.37|5990.68|5990.68|0
1635514120000|2021-10-29 13:28:40|5990.97|5990.97|5991.35|5991.35|5991.58|5991.58|5990.97|5990.97|0
1635514130000|2021-10-29 13:28:50|5991.06|5991.06|5990.41|5990.41|5991.06|5991.06|5990.17|5990.17|0
1635514140000|2021-10-29 13:29:00|5990.17|5990.17|5990.22|5990.22|5990.22|5990.22|5990.17|5990.17|0
1635514150000|2021-10-29 13:29:10|5990.44|5990.44|5990.91|5990.91|5990.91|5990.91|5990.44|5990.44|0
1635514160000|2021-10-29 13:29:20|5990.44|5990.44|5990.44|5990.44|5990.44|5990.44|5990.44|5990.44|0
1635514170000|2021-10-29 13:29:30|5990.65|5990.65|5990.89|5990.89|5990.89|5990.89|5990.65|5990.65|0
1635514180000|2021-10-29 13:29:40|5989.98|5989.98|5988.93|5988.93|5989.98|5989.98|5988.93|5988.93|0
1635514190000|2021-10-29 13:29:50|5988.71|5988.71|5991.84|5991.84|5991.84|5991.84|5988.71|5988.71|0
1635514200000|2021-10-29 13:30:00|5992.13|5992.13|6006.28|6006.28|6007.68|6007.68|5992.13|5992.13|0
1635514210000|2021-10-29 13:30:10|6006.52|6006.52|6000.82|6000.82|6006.75|6006.75|5997.07|5997.07|0
1635514220000|2021-10-29 13:30:20|6001.25|6001.25|6000.01|6000.01|6004.46|6004.46|5998.12|5998.12|0
1635514230000|2021-10-29 13:30:30|5999.82|5999.82|5994.23|5994.23|6000.11|6000.11|5994.23|5994.23|0
1635514240000|2021-10-29 13:30:40|5993.56|5993.56|5999.62|5999.62|5999.62|5999.62|5993.27|5993.27|0
1635514250000|2021-10-29 13:30:50|6000.26|6000.26|6002.83|6002.83|6003.54|6003.54|6000.26|6000.26|0
1635514260000|2021-10-29 13:31:00|6004.76|6004.76|5999.38|5999.38|6008.39|6008.39|5999.38|5999.38|0
1635514270000|2021-10-29 13:31:10|5999.59|5999.59|5997.68|5997.68|6002.3|6002.3|5996.94|5996.94|0
1635514280000|2021-10-29 13:31:20|5997.39|5997.39|6001.6|6001.6|6001.82|6001.82|5997.39|5997.39|0
1635514290000|2021-10-29 13:31:30|6002.32|6002.32|6008.35|6008.35|6009.57|6009.57|6002.32|6002.32|0
1635514300000|2021-10-29 13:31:40|6008.59|6008.59|6004.55|6004.55|6009.23|6009.23|6002.23|6002.23|0
1635514310000|2021-10-29 13:31:50|6003.97|6003.97|5999.55|5999.55|6003.99|6003.99|5999.31|5999.31|0
1635514320000|2021-10-29 13:32:00|5998.13|5998.13|5989.31|5989.31|5998.13|5998.13|5987.1|5987.1|0
1635514330000|2021-10-29 13:32:10|5989.6|5989.6|5992.82|5992.82|5995.77|5995.77|5989.6|5989.6|0
1635514340000|2021-10-29 13:32:20|5992.79|5992.79|5992.78|5992.78|5993.01|5993.01|5991.84|5991.84|0
1635514350000|2021-10-29 13:32:30|5993.21|5993.21|5995.55|5995.55|5995.55|5995.55|5992.87|5992.87|0
1635514360000|2021-10-29 13:32:40|5994.26|5994.26|5994.41|5994.41|5995.59|5995.59|5993.88|5993.88|0
1635514370000|2021-10-29 13:32:50|5994.12|5994.12|5992.53|5992.53|5994.12|5994.12|5991.49|5991.49|0
1635514380000|2021-10-29 13:33:00|5992.82|5992.82|5994.84|5994.84|5995.49|5995.49|5992.82|5992.82|0
1635514390000|2021-10-29 13:33:10|5994.13|5994.13|5998.92|5998.92|6000.16|6000.16|5991.27|5991.27|0
1635514400000|2021-10-29 13:33:20|5999.16|5999.16|6001.92|6001.92|6001.92|6001.92|5998.87|5998.87|0
1635514410000|2021-10-29 13:33:30|6001.96|6001.96|6004.89|6004.89|6004.98|6004.98|6001.96|6001.96|0
1635514420000|2021-10-29 13:33:40|6005.56|6005.56|6005.68|6005.68|6006.21|6006.21|6005.34|6005.34|0
1635514430000|2021-10-29 13:33:50|6005.46|6005.46|6004.14|6004.14|6006.18|6006.18|6003.67|6003.67|0
1635514440000|2021-10-29 13:34:00|6004.43|6004.43|6011.14|6011.14|6011.14|6011.14|6004.43|6004.43|0
1635514450000|2021-10-29 13:34:10|6012.35|6012.35|6007.07|6007.07|6012.94|6012.94|6007.07|6007.07|0
1635514460000|2021-10-29 13:34:20|6006.49|6006.49|6003.69|6003.69|6006.49|6006.49|6003.69|6003.69|0
1635514470000|2021-10-29 13:34:30|6004.17|6004.17|6007.36|6007.36|6007.59|6007.59|6004.17|6004.17|0
1635514480000|2021-10-29 13:34:40|6007.93|6007.93|6011|6011|6011|6011|6007.93|6007.93|0
1635514490000|2021-10-29 13:34:50|6010.71|6010.71|6014.5|6014.5|6014.74|6014.74|6010.71|6010.71|0
1635514500000|2021-10-29 13:35:00|6014.79|6014.79|6018.29|6018.29|6018.53|6018.53|6014.79|6014.79|0
1635514510000|2021-10-29 13:35:10|6018|6018|6015.86|6015.86|6018|6018|6015.1|6015.1|0
1635514520000|2021-10-29 13:35:20|6016.29|6016.29|6014.58|6014.58|6016.75|6016.75|6014.54|6014.54|0
1635514530000|2021-10-29 13:35:30|6014.34|6014.34|6014.32|6014.32|6015.29|6015.29|6014.03|6014.03|0
1635514540000|2021-10-29 13:35:40|6014.09|6014.09|6014.54|6014.54|6014.54|6014.54|6013.87|6013.87|0
1635514550000|2021-10-29 13:35:50|6014.83|6014.83|6017.36|6017.36|6017.36|6017.36|6014.83|6014.83|0
1635514560000|2021-10-29 13:36:00|6018.29|6018.29|6021.6|6021.6|6022.58|6022.58|6018.29|6018.29|0
1635514570000|2021-10-29 13:36:10|6022.05|6022.05|6015.57|6015.57|6022.63|6022.63|6015.4|6015.4|0
1635514580000|2021-10-29 13:36:20|6015.33|6015.33|6018.7|6018.7|6018.7|6018.7|6015.33|6015.33|0
1635514590000|2021-10-29 13:36:30|6018.69|6018.69|6019.69|6019.69|6020.55|6020.55|6018.69|6018.69|0
1635514600000|2021-10-29 13:36:40|6019.71|6019.71|6019.61|6019.61|6020.95|6020.95|6019.09|6019.09|0
1635514610000|2021-10-29 13:36:50|6019.09|6019.09|6016.51|6016.51|6019.09|6019.09|6016.51|6016.51|0
1635514620000|2021-10-29 13:37:00|6016.75|6016.75|6019.48|6019.48|6019.48|6019.48|6016.75|6016.75|0
1635514630000|2021-10-29 13:37:10|6019.24|6019.24|6011.51|6011.51|6019.24|6019.24|6011.08|6011.08|0
1635514640000|2021-10-29 13:37:20|6011.75|6011.75|6010.65|6010.65|6012.25|6012.25|6009.72|6009.72|0
1635514650000|2021-10-29 13:37:30|6010.7|6010.7|6008.36|6008.36|6010.7|6010.7|6007.64|6007.64|0
1635514660000|2021-10-29 13:37:40|6010.11|6010.11|6009.62|6009.62|6010.58|6010.58|6008.95|6008.95|0
1635514670000|2021-10-29 13:37:50|6008.97|6008.97|6008.86|6008.86|6009.1|6009.1|6008.57|6008.57|0
1635514680000|2021-10-29 13:38:00|6009.1|6009.1|6009.98|6009.98|6010.75|6010.75|6009.1|6009.1|0
1635514690000|2021-10-29 13:38:10|6009.34|6009.34|6011.18|6011.18|6011.18|6011.18|6007.45|6007.45|0
1635514700000|2021-10-29 13:38:20|6010.94|6010.94|6009.26|6009.26|6012.9|6012.9|6009.26|6009.26|0
1635514710000|2021-10-29 13:38:30|6009.84|6009.84|6017.7|6017.7|6017.7|6017.7|6009.84|6009.84|0
1635514720000|2021-10-29 13:38:40|6018.33|6018.33|6021.13|6021.13|6021.13|6021.13|6018.33|6018.33|0
1635514730000|2021-10-29 13:38:50|6020.89|6020.89|6021.77|6021.77|6021.77|6021.77|6020.65|6020.65|0
1635514740000|2021-10-29 13:39:00|6021.53|6021.53|6021.66|6021.66|6021.82|6021.82|6021.08|6021.08|0
1635514750000|2021-10-29 13:39:10|6022.24|6022.24|6021.97|6021.97|6022.66|6022.66|6021.97|6021.97|0
1635514760000|2021-10-29 13:39:20|6021.39|6021.39|6016.61|6016.61|6021.39|6021.39|6016.61|6016.61|0
1635514770000|2021-10-29 13:39:30|6016.9|6016.9|6015.69|6015.69|6016.9|6016.9|6015.44|6015.44|0
1635514780000|2021-10-29 13:39:40|6014.74|6014.74|6013.43|6013.43|6014.74|6014.74|6012.42|6012.42|0
1635514790000|2021-10-29 13:39:50|6013.9|6013.9|6015|6015|6015.26|6015.26|6013.48|6013.48|0
1635514800000|2021-10-29 13:40:00|6014.79|6014.79|6010.12|6010.12|6016.22|6016.22|6010.12|6010.12|0
1635514810000|2021-10-29 13:40:10|6010.08|6010.08|6008.51|6008.51|6010.08|6010.08|6007.46|6007.46|0
1635514820000|2021-10-29 13:40:20|6008.75|6008.75|6007.24|6007.24|6009.25|6009.25|6007.24|6007.24|0
1635514830000|2021-10-29 13:40:30|6005.8|6005.8|6006.95|6006.95|6008.38|6008.38|6005.8|6005.8|0
1635514840000|2021-10-29 13:40:40|6006.37|6006.37|6004.07|6004.07|6006.37|6006.37|6002.59|6002.59|0
1635514850000|2021-10-29 13:40:50|6005.02|6005.02|6004.52|6004.52|6005.02|6005.02|6004.28|6004.28|0
1635514860000|2021-10-29 13:41:00|6004.81|6004.81|6003.5|6003.5|6005.81|6005.81|6003.5|6003.5|0
1635514870000|2021-10-29 13:41:10|6003.26|6003.26|6002.27|6002.27|6004.26|6004.26|6001.03|6001.03|0
1635514880000|2021-10-29 13:41:20|6001.8|6001.8|6003.57|6003.57|6003.57|6003.57|6001.8|6001.8|0
1635514890000|2021-10-29 13:41:30|6003.85|6003.85|6003.53|6003.53|6005.86|6005.86|6003.53|6003.53|0
1635514900000|2021-10-29 13:41:40|6004|6004|6004|6004|6004.29|6004.29|6004|6004|0
1635514910000|2021-10-29 13:41:50|6004.58|6004.58|6006.73|6006.73|6007.6|6007.6|6004.58|6004.58|0
1635514920000|2021-10-29 13:42:00|6007.83|6007.83|6008.38|6008.38|6008.74|6008.74|6007.83|6007.83|0
1635514930000|2021-10-29 13:42:10|6008.14|6008.14|6010.49|6010.49|6011.68|6011.68|6008.14|6008.14|0
1635514940000|2021-10-29 13:42:20|6012.4|6012.4|6016.35|6016.35|6016.35|6016.35|6012.4|6012.4|0
1635514950000|2021-10-29 13:42:30|6016.78|6016.78|6013.86|6013.86|6017.02|6017.02|6013.07|6013.07|0
1635514960000|2021-10-29 13:42:40|6013.62|6013.62|6011.08|6011.08|6013.62|6013.62|6011.08|6011.08|0
1635514970000|2021-10-29 13:42:50|6011.65|6011.65|6010.31|6010.31|6011.94|6011.94|6007.98|6007.98|0
1635514980000|2021-10-29 13:43:00|6011.05|6011.05|6009.97|6009.97|6011.45|6011.45|6009.97|6009.97|0
1635514990000|2021-10-29 13:43:10|6008.68|6008.68|6004.34|6004.34|6008.68|6008.68|6004.34|6004.34|0
1635515000000|2021-10-29 13:43:20|6004.63|6004.63|6004.47|6004.47|6004.63|6004.63|6003.73|6003.73|0
1635515010000|2021-10-29 13:43:30|6004.68|6004.68|6003.78|6003.78|6004.92|6004.92|6003.78|6003.78|0
1635515020000|2021-10-29 13:43:40|6005.1|6005.1|6008.63|6008.63|6008.87|6008.87|6005.1|6005.1|0
1635515030000|2021-10-29 13:43:50|6008.87|6008.87|6011.35|6011.35|6012.17|6012.17|6008.87|6008.87|0
1635515040000|2021-10-29 13:44:00|6010.47|6010.47|6011.21|6011.21|6011.21|6011.21|6010.23|6010.23|0
1635515050000|2021-10-29 13:44:10|6011.5|6011.5|6013.22|6013.22|6013.22|6013.22|6011.5|6011.5|0
1635515060000|2021-10-29 13:44:20|6012.94|6012.94|6014.66|6014.66|6014.66|6014.66|6012.94|6012.94|0
1635515070000|2021-10-29 13:44:30|6013.89|6013.89|6014.61|6014.61|6014.61|6014.61|6013.89|6013.89|0
1635515080000|2021-10-29 13:44:40|6014.9|6014.9|6015.77|6015.77|6015.77|6015.77|6014.61|6014.61|0
1635515090000|2021-10-29 13:44:50|6015.75|6015.75|6016.04|6016.04|6016.7|6016.7|6015.54|6015.54|0
1635515100000|2021-10-29 13:45:00|6016.47|6016.47|6017.89|6017.89|6017.89|6017.89|6016.47|6016.47|0
1635515110000|2021-10-29 13:45:10|6018.17|6018.17|6021.94|6021.94|6021.94|6021.94|6018.14|6018.14|0
1635515120000|2021-10-29 13:45:20|6021.7|6021.7|6021.75|6021.75|6021.75|6021.75|6019.79|6019.79|0
1635515130000|2021-10-29 13:45:30|6022.65|6022.65|6023.68|6023.68|6023.71|6023.71|6022.65|6022.65|0
1635515140000|2021-10-29 13:45:40|6023.9|6023.9|6023.48|6023.48|6023.91|6023.91|6023.48|6023.48|0
1635515150000|2021-10-29 13:45:50|6023.19|6023.19|6020.5|6020.5|6025.59|6025.59|6020.5|6020.5|0
1635515160000|2021-10-29 13:46:00|6020.26|6020.26|6020.33|6020.33|6020.5|6020.5|6019.42|6019.42|0
1635515170000|2021-10-29 13:46:10|6019.58|6019.58|6013.59|6013.59|6019.58|6019.58|6013.59|6013.59|0
1635515180000|2021-10-29 13:46:20|6013.83|6013.83|6014.16|6014.16|6014.48|6014.48|6013.57|6013.57|0
1635515190000|2021-10-29 13:46:30|6014.59|6014.59|6013.03|6013.03|6016.29|6016.29|6013.03|6013.03|0
1635515200000|2021-10-29 13:46:40|6012.56|6012.56|6014.62|6014.62|6015.33|6015.33|6012.08|6012.08|0
1635515210000|2021-10-29 13:46:50|6015.91|6015.91|6018.16|6018.16|6018.16|6018.16|6015.91|6015.91|0
1635515220000|2021-10-29 13:47:00|6017.92|6017.92|6021.72|6021.72|6021.72|6021.72|6017.92|6017.92|0
1635515230000|2021-10-29 13:47:10|6021.96|6021.96|6020.28|6020.28|6021.96|6021.96|6018.94|6018.94|0
1635515240000|2021-10-29 13:47:20|6020.52|6020.52|6017.84|6017.84|6020.52|6020.52|6017.55|6017.55|0
1635515250000|2021-10-29 13:47:30|6017.81|6017.81|6014.97|6014.97|6017.81|6017.81|6014.97|6014.97|0
1635515260000|2021-10-29 13:47:40|6013.47|6013.47|6011.12|6011.12|6013.47|6013.47|6011.12|6011.12|0
1635515270000|2021-10-29 13:47:50|6010.64|6010.64|6010.4|6010.4|6010.64|6010.64|6007.81|6007.81|0
1635515280000|2021-10-29 13:48:00|6010.16|6010.16|6008.13|6008.13|6010.16|6010.16|6006.75|6006.75|0
1635515290000|2021-10-29 13:48:10|6007.84|6007.84|6007.88|6007.88|6007.88|6007.88|6006.18|6006.18|0
1635515300000|2021-10-29 13:48:20|6007.24|6007.24|6006.8|6006.8|6007.66|6007.66|6006.71|6006.71|0
1635515310000|2021-10-29 13:48:30|6006.32|6006.32|6005.47|6005.47|6006.32|6006.32|6003.21|6003.21|0
1635515320000|2021-10-29 13:48:40|6006.18|6006.18|6006.33|6006.33|6006.97|6006.97|6006.18|6006.18|0
1635515330000|2021-10-29 13:48:50|6006.62|6006.62|6006.95|6006.95|6007.98|6007.98|6006.09|6006.09|0
1635515340000|2021-10-29 13:49:00|6007.66|6007.66|6010.6|6010.6|6010.6|6010.6|6007.66|6007.66|0
1635515350000|2021-10-29 13:49:10|6011.46|6011.46|6011.7|6011.7|6012.16|6012.16|6011.46|6011.46|0
1635515360000|2021-10-29 13:49:20|6011.46|6011.46|6008.23|6008.23|6011.46|6011.46|6008.23|6008.23|0
1635515370000|2021-10-29 13:49:30|6008.87|6008.87|6011.58|6011.58|6011.87|6011.87|6008.87|6008.87|0
1635515380000|2021-10-29 13:49:40|6011.65|6011.65|6011.17|6011.17|6012.13|6012.13|6010.95|6010.95|0
1635515390000|2021-10-29 13:49:50|6010.93|6010.93|6012.23|6012.23|6012.37|6012.37|6010.93|6010.93|0
1635515400000|2021-10-29 13:50:00|6011.99|6011.99|6010.24|6010.24|6012.21|6012.21|6010.24|6010.24|0
1635515410000|2021-10-29 13:50:10|6010.53|6010.53|6009.88|6009.88|6010.53|6010.53|6009.88|6009.88|0
1635515420000|2021-10-29 13:50:20|6009.41|6009.41|6010.51|6010.51|6010.51|6010.51|6009.41|6009.41|0
1635515430000|2021-10-29 13:50:30|6009.93|6009.93|6005.68|6005.68|6009.93|6009.93|6005.68|6005.68|0
1635515440000|2021-10-29 13:50:40|6007.07|6007.07|6007.58|6007.58|6007.58|6007.58|6007.07|6007.07|0
1635515450000|2021-10-29 13:50:50|6007.34|6007.34|6010.31|6010.31|6010.55|6010.55|6007.1|6007.1|0
1635515460000|2021-10-29 13:51:00|6010.78|6010.78|6009.64|6009.64|6011.07|6011.07|6008.87|6008.87|0
1635515470000|2021-10-29 13:51:10|6009.85|6009.85|6008.66|6008.66|6009.85|6009.85|6008.66|6008.66|0
1635515480000|2021-10-29 13:51:20|6008.87|6008.87|6006.4|6006.4|6008.87|6008.87|6006.4|6006.4|0
1635515490000|2021-10-29 13:51:30|6005.45|6005.45|6005.4|6005.4|6005.68|6005.68|6004.16|6004.16|0
1635515500000|2021-10-29 13:51:40|6005.98|6005.98|6008.13|6008.13|6008.13|6008.13|6005.98|6005.98|0
1635515520000|2021-10-29 13:52:00|6008.42|6008.42|6009.57|6009.57|6009.81|6009.81|6008.21|6008.21|0
1635515530000|2021-10-29 13:52:10|6009.86|6009.86|6010.79|6010.79|6011.51|6011.51|6009.86|6009.86|0
1635515540000|2021-10-29 13:52:20|6011.22|6011.22|6010.43|6010.43|6011.51|6011.51|6010.43|6010.43|0
1635515550000|2021-10-29 13:52:30|6010.42|6010.42|6007.07|6007.07|6010.42|6010.42|6006.4|6006.4|0
1635515560000|2021-10-29 13:52:40|6007.54|6007.54|6007.81|6007.81|6008.05|6008.05|6007.54|6007.54|0
1635515570000|2021-10-29 13:52:50|6007.82|6007.82|6008.35|6008.35|6008.35|6008.35|6007.61|6007.61|0
1635515580000|2021-10-29 13:53:00|6008.11|6008.11|6007.87|6007.87|6009.02|6009.02|6007.87|6007.87|0
1635515590000|2021-10-29 13:53:10|6008.35|6008.35|6008.78|6008.78|6009.07|6009.07|6008.35|6008.35|0
1635515600000|2021-10-29 13:53:20|6008.35|6008.35|6005.37|6005.37|6008.35|6008.35|6004.68|6004.68|0
1635515610000|2021-10-29 13:53:30|6005.58|6005.58|6005.54|6005.54|6005.58|6005.58|6005.54|6005.54|0
1635515620000|2021-10-29 13:53:40|6006.52|6006.52|6007.61|6007.61|6007.61|6007.61|6006.07|6006.07|0
1635515630000|2021-10-29 13:53:50|6007.37|6007.37|6007.3|6007.3|6007.37|6007.37|6006.32|6006.32|0
1635515640000|2021-10-29 13:54:00|6008.16|6008.16|6009.83|6009.83|6009.83|6009.83|6008.16|6008.16|0
1635515650000|2021-10-29 13:54:10|6011.94|6011.94|6012.71|6012.71|6014|6014|6011.94|6011.94|0
1635515660000|2021-10-29 13:54:20|6012.42|6012.42|6009.3|6009.3|6012.42|6012.42|6009.3|6009.3|0
1635515670000|2021-10-29 13:54:30|6007.8|6007.8|6008.49|6008.49|6008.49|6008.49|6007.37|6007.37|0
1635515680000|2021-10-29 13:54:40|6008.01|6008.01|6009.71|6009.71|6009.71|6009.71|6007.34|6007.34|0
1635515690000|2021-10-29 13:54:50|6010.14|6010.14|6012.96|6012.96|6012.96|6012.96|6010.14|6010.14|0
1635515700000|2021-10-29 13:55:00|6013.83|6013.83|6011.52|6011.52|6013.83|6013.83|6011.52|6011.52|0
1635515710000|2021-10-29 13:55:10|6010.7|6010.7|6010.54|6010.54|6012.41|6012.41|6010.25|6010.25|0
1635515720000|2021-10-29 13:55:20|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|6010.39|6010.39|0
1635515730000|2021-10-29 13:55:30|6011.52|6011.52|6010.54|6010.54|6011.52|6011.52|6009.41|6009.41|0
1635515740000|2021-10-29 13:55:40|6010.3|6010.3|6010.47|6010.47|6010.59|6010.59|6009.87|6009.87|0
1635515750000|2021-10-29 13:55:50|6010.18|6010.18|6007.3|6007.3|6010.18|6010.18|6007.3|6007.3|0
1635515760000|2021-10-29 13:56:00|6007.23|6007.23|6006.21|6006.21|6007.25|6007.25|6005.92|6005.92|0
1635515770000|2021-10-29 13:56:10|6006.44|6006.44|6006.16|6006.16|6006.44|6006.44|6005.05|6005.05|0
1635515780000|2021-10-29 13:56:20|6005.52|6005.52|6002.72|6002.72|6005.52|6005.52|6002.66|6002.66|0
1635515790000|2021-10-29 13:56:30|6002.49|6002.49|6001.83|6001.83|6002.92|6002.92|6001.83|6001.83|0
1635515800000|2021-10-29 13:56:40|6001.55|6001.55|6003.03|6003.03|6003.32|6003.32|6001.55|6001.55|0
1635515810000|2021-10-29 13:56:50|6002.74|6002.74|6005.39|6005.39|6005.39|6005.39|6001.86|6001.86|0
1635515820000|2021-10-29 13:57:00|6005.41|6005.41|6008.27|6008.27|6008.27|6008.27|6005.15|6005.15|0
1635515830000|2021-10-29 13:57:10|6008.29|6008.29|6006.74|6006.74|6008.52|6008.52|6006.45|6006.45|0
1635515840000|2021-10-29 13:57:20|6006.16|6006.16|6007.7|6007.7|6007.7|6007.7|6005.92|6005.92|0
1635515850000|2021-10-29 13:57:30|6007.05|6007.05|6008.39|6008.39|6008.39|6008.39|6007.05|6007.05|0
1635515860000|2021-10-29 13:57:40|6008.82|6008.82|6008.17|6008.17|6008.82|6008.82|6008.17|6008.17|0
1635515870000|2021-10-29 13:57:50|6008.41|6008.41|6009.29|6009.29|6010.09|6010.09|6008.41|6008.41|0
1635515880000|2021-10-29 13:58:00|6009.51|6009.51|6010.78|6010.78|6010.99|6010.99|6009.51|6009.51|0
1635515890000|2021-10-29 13:58:10|6010.8|6010.8|6009.73|6009.73|6010.8|6010.8|6009.73|6009.73|0
1635515900000|2021-10-29 13:58:20|6009.2|6009.2|6006.45|6006.45|6009.2|6009.2|6006.45|6006.45|0
1635515910000|2021-10-29 13:58:30|6006.74|6006.74|6007.28|6007.28|6007.36|6007.36|6006.07|6006.07|0
1635515920000|2021-10-29 13:58:40|6006.99|6006.99|6005.7|6005.7|6006.99|6006.99|6005.7|6005.7|0
1635515930000|2021-10-29 13:58:50|6005.46|6005.46|6005.25|6005.25|6005.48|6005.48|6005.01|6005.01|0
1635515940000|2021-10-29 13:59:00|6004.67|6004.67|6001.77|6001.77|6004.67|6004.67|6001.77|6001.77|0
1635515950000|2021-10-29 13:59:10|6001.53|6001.53|6001.32|6001.32|6001.53|6001.53|6001.1|6001.1|0
1635515960000|2021-10-29 13:59:20|5999.95|5999.95|5998.92|5998.92|5999.95|5999.95|5998.92|5998.92|0
1635515970000|2021-10-29 13:59:30|5998.88|5998.88|5999.38|5999.38|5999.86|5999.86|5998.23|5998.23|0
1635515980000|2021-10-29 13:59:40|5998.95|5998.95|6000.71|6000.71|6000.71|6000.71|5998.66|5998.66|0
1635515990000|2021-10-29 13:59:50|6000.24|6000.24|5998.57|5998.57|6000.24|6000.24|5998.57|5998.57|0
1635516000000|2021-10-29 14:00:00|5998.29|5998.29|5995.43|5995.43|5998.29|5998.29|5994.79|5994.79|0
1635516010000|2021-10-29 14:00:10|5995.89|5995.89|5995.72|5995.72|5996.58|5996.58|5995.02|5995.02|0
1635516020000|2021-10-29 14:00:20|5996.29|5996.29|5995.07|5995.07|5996.29|5996.29|5994.59|5994.59|0
1635516030000|2021-10-29 14:00:30|5995.5|5995.5|5994.69|5994.69|5995.5|5995.5|5994.23|5994.23|0
1635516040000|2021-10-29 14:00:40|5994.25|5994.25|5993.23|5993.23|5994.36|5994.36|5992.85|5992.85|0
1635516050000|2021-10-29 14:00:50|5993|5993|5993.21|5993.21|5993.21|5993.21|5992.71|5992.71|0
1635516060000|2021-10-29 14:01:00|5992.68|5992.68|5985.5|5985.5|5992.68|5992.68|5985.37|5985.37|0
1635516070000|2021-10-29 14:01:10|5984.79|5984.79|5983.67|5983.67|5984.96|5984.96|5983.67|5983.67|0
1635516080000|2021-10-29 14:01:20|5984.58|5984.58|5990.49|5990.49|5990.49|5990.49|5984.58|5984.58|0
1635516090000|2021-10-29 14:01:30|5990.26|5990.26|5994.15|5994.15|5994.73|5994.73|5990.26|5990.26|0
1635516100000|2021-10-29 14:01:40|5995.01|5995.01|5996.3|5996.3|5996.59|5996.59|5995.01|5995.01|0
1635516110000|2021-10-29 14:01:50|5996.06|5996.06|5996.52|5996.52|5996.81|5996.81|5995.06|5995.06|0
1635516120000|2021-10-29 14:02:00|5996.81|5996.81|5997.68|5997.68|5997.68|5997.68|5996.39|5996.39|0
1635516130000|2021-10-29 14:02:10|5997.04|5997.04|5998.8|5998.8|5998.96|5998.96|5997.04|5997.04|0
1635516140000|2021-10-29 14:02:20|6000.38|6000.38|6001.11|6001.11|6001.88|6001.88|6000.38|6000.38|0
1635516150000|2021-10-29 14:02:30|6000.87|6000.87|5999.39|5999.39|6001.93|6001.93|5999.39|5999.39|0
1635516160000|2021-10-29 14:02:40|5999.15|5999.15|5999.68|5999.68|5999.68|5999.68|5998.65|5998.65|0
1635516170000|2021-10-29 14:02:50|5999.92|5999.92|5998.14|5998.14|5999.92|5999.92|5998.14|5998.14|0
1635516180000|2021-10-29 14:03:00|5997.9|5997.9|5996.19|5996.19|5997.9|5997.9|5996.19|5996.19|0
1635516190000|2021-10-29 14:03:10|5996.4|5996.4|5997.4|5997.4|5997.4|5997.4|5996.4|5996.4|0
1635516200000|2021-10-29 14:03:20|5996.97|5996.97|5994.32|5994.32|5996.97|5996.97|5994.32|5994.32|0
1635516210000|2021-10-29 14:03:30|5993.22|5993.22|5991.29|5991.29|5993.22|5993.22|5991.29|5991.29|0
1635516220000|2021-10-29 14:03:40|5990.86|5990.86|5992.29|5992.29|5992.29|5992.29|5990.86|5990.86|0
1635516230000|2021-10-29 14:03:50|5992.87|5992.87|5991.4|5991.4|5992.87|5992.87|5990.9|5990.9|0
1635516240000|2021-10-29 14:04:00|5992.17|5992.17|5995.22|5995.22|5995.22|5995.22|5992.17|5992.17|0
1635516250000|2021-10-29 14:04:10|5995.69|5995.69|5993.8|5993.8|5995.69|5995.69|5993.8|5993.8|0
1635516260000|2021-10-29 14:04:20|5993.56|5993.56|5994.81|5994.81|5995.41|5995.41|5993.56|5993.56|0
1635516270000|2021-10-29 14:04:30|5995.39|5995.39|5996.68|5996.68|5996.68|5996.68|5995.39|5995.39|0
1635516280000|2021-10-29 14:04:40|5996.1|5996.1|5997.18|5997.18|5997.18|5997.18|5995.63|5995.63|0
1635516290000|2021-10-29 14:04:50|5997.76|5997.76|5999.58|5999.58|5999.58|5999.58|5997.76|5997.76|0
1635516300000|2021-10-29 14:05:00|5999.85|5999.85|6000.34|6000.34|6000.34|6000.34|5999.85|5999.85|0
1635516310000|2021-10-29 14:05:10|6000.32|6000.32|6000.34|6000.34|6000.77|6000.77|6000.32|6000.32|0
1635516320000|2021-10-29 14:05:20|5999.62|5999.62|5998.11|5998.11|5999.62|5999.62|5997.51|5997.51|0
1635516330000|2021-10-29 14:05:30|5998.35|5998.35|5996.56|5996.56|5998.35|5998.35|5996.56|5996.56|0
1635516340000|2021-10-29 14:05:40|5995.4|5995.4|5996.33|5996.33|5996.38|5996.38|5995.4|5995.4|0
1635516350000|2021-10-29 14:05:50|5996.84|5996.84|5995.59|5995.59|5996.84|5996.84|5995.59|5995.59|0
1635516360000|2021-10-29 14:06:00|5995.83|5995.83|5996.79|5996.79|5996.79|5996.79|5994.9|5994.9|0
1635516370000|2021-10-29 14:06:10|5997.03|5997.03|5994.88|5994.88|5998.42|5998.42|5994.88|5994.88|0
1635516380000|2021-10-29 14:06:20|5994.59|5994.59|5994.45|5994.45|5994.59|5994.59|5994.45|5994.45|0
1635516390000|2021-10-29 14:06:30|5993.52|5993.52|5993.26|5993.26|5993.55|5993.55|5991.99|5991.99|0
1635516400000|2021-10-29 14:06:40|5993.55|5993.55|5992.8|5992.8|5994.07|5994.07|5992.8|5992.8|0
1635516410000|2021-10-29 14:06:50|5993.31|5993.31|5994.9|5994.9|5994.9|5994.9|5993.31|5993.31|0
1635516420000|2021-10-29 14:07:00|5995.19|5995.19|5993.63|5993.63|5995.19|5995.19|5993.63|5993.63|0
1635516430000|2021-10-29 14:07:10|5993.42|5993.42|5991.17|5991.17|5993.42|5993.42|5989.69|5989.69|0
1635516440000|2021-10-29 14:07:20|5991.6|5991.6|5993.96|5993.96|5994.25|5994.25|5991.6|5991.6|0
1635516450000|2021-10-29 14:07:30|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|0
1635516460000|2021-10-29 14:07:40|5992.81|5992.81|5994.13|5994.13|5994.34|5994.34|5992.81|5992.81|0
1635516470000|2021-10-29 14:07:50|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1635516480000|2021-10-29 14:08:00|5994.13|5994.13|5993.91|5993.91|5994.15|5994.15|5993.91|5993.91|0
1635516490000|2021-10-29 14:08:10|5993.62|5993.62|5994.06|5994.06|5994.34|5994.34|5993.6|5993.6|0
1635516500000|2021-10-29 14:08:20|5994.51|5994.51|5995.33|5995.33|5995.33|5995.33|5994.51|5994.51|0
1635516510000|2021-10-29 14:08:30|5995.56|5995.56|5995.49|5995.49|5995.56|5995.56|5995.49|5995.49|0
1635516520000|2021-10-29 14:08:40|5996.59|5996.59|5998.42|5998.42|5998.42|5998.42|5996.15|5996.15|0
1635516530000|2021-10-29 14:08:50|5998.64|5998.64|5999.51|5999.51|5999.51|5999.51|5998.64|5998.64|0
1635516540000|2021-10-29 14:09:00|6000.39|6000.39|5999.85|5999.85|6000.39|6000.39|5999.85|5999.85|0
1635516550000|2021-10-29 14:09:10|5999.61|5999.61|5999.2|5999.2|5999.61|5999.61|5998.22|5998.22|0
1635516560000|2021-10-29 14:09:20|5999.42|5999.42|6000.22|6000.22|6000.22|6000.22|5998.96|5998.96|0
1635516570000|2021-10-29 14:09:30|6000.28|6000.28|5999.61|5999.61|6000.28|6000.28|5999.04|5999.04|0
1635516580000|2021-10-29 14:09:40|6000.28|6000.28|5999.76|5999.76|6000.28|6000.28|5999.76|5999.76|0
1635516590000|2021-10-29 14:09:50|5999.47|5999.47|5995.44|5995.44|5999.47|5999.47|5995.44|5995.44|0
1635516600000|2021-10-29 14:10:00|5994.87|5994.87|5994.72|5994.72|5995.01|5995.01|5993.45|5993.45|0
1635516610000|2021-10-29 14:10:10|5995.15|5995.15|5992.65|5992.65|5995.15|5995.15|5991.67|5991.67|0
1635516620000|2021-10-29 14:10:20|5992.86|5992.86|5993.44|5993.44|5993.44|5993.44|5992.86|5992.86|0
1635516630000|2021-10-29 14:10:30|5993.2|5993.2|5991.77|5991.77|5993.2|5993.2|5991.41|5991.41|0
1635516640000|2021-10-29 14:10:40|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|0
1635516650000|2021-10-29 14:10:50|5990.47|5990.47|5991.19|5991.19|5991.43|5991.43|5990.47|5990.47|0
1635516660000|2021-10-29 14:11:00|5992.19|5992.19|5990.03|5990.03|5992.48|5992.48|5989.34|5989.34|0
1635516670000|2021-10-29 14:11:10|5989.74|5989.74|5990.49|5990.49|5990.49|5990.49|5988.6|5988.6|0
1635516680000|2021-10-29 14:11:20|5990.27|5990.27|5987.33|5987.33|5990.27|5990.27|5986.21|5986.21|0
1635516690000|2021-10-29 14:11:30|5987.09|5987.09|5986.66|5986.66|5987.09|5987.09|5986.66|5986.66|0
1635516700000|2021-10-29 14:11:40|5987.09|5987.09|5986.8|5986.8|5987.09|5987.09|5986.8|5986.8|0
1635516710000|2021-10-29 14:11:50|5986.51|5986.51|5985.84|5985.84|5986.51|5986.51|5985.84|5985.84|0
1635516720000|2021-10-29 14:12:00|5985.61|5985.61|5985.1|5985.1|5986.04|5986.04|5985.1|5985.1|0
1635516730000|2021-10-29 14:12:10|5985.32|5985.32|5984.89|5984.89|5985.36|5985.36|5984.89|5984.89|0
1635516740000|2021-10-29 14:12:20|5984.36|5984.36|5983.09|5983.09|5984.36|5984.36|5982.88|5982.88|0
1635516750000|2021-10-29 14:12:30|5983.07|5983.07|5982.85|5982.85|5983.07|5983.07|5982.85|5982.85|0
1635516760000|2021-10-29 14:12:40|5983.07|5983.07|5982.82|5982.82|5983.07|5983.07|5982.82|5982.82|0
1635516770000|2021-10-29 14:12:50|5982.6|5982.6|5981.93|5981.93|5982.6|5982.6|5981.93|5981.93|0
1635516780000|2021-10-29 14:13:00|5981.71|5981.71|5981.98|5981.98|5983.05|5983.05|5981.71|5981.71|0
1635516790000|2021-10-29 14:13:10|5982.22|5982.22|5982.67|5982.67|5982.67|5982.67|5982.22|5982.22|0
1635516810000|2021-10-29 14:13:30|5982.46|5982.46|5982.56|5982.56|5982.56|5982.56|5982.17|5982.17|0
1635516820000|2021-10-29 14:13:40|5982.32|5982.32|5984.95|5984.95|5984.95|5984.95|5982.29|5982.29|0
1635516830000|2021-10-29 14:13:50|5985.72|5985.72|5988.16|5988.16|5988.38|5988.38|5985.72|5985.72|0
1635516840000|2021-10-29 14:14:00|5988.59|5988.59|5986.2|5986.2|5988.59|5988.59|5986.2|5986.2|0
1635516850000|2021-10-29 14:14:10|5986.44|5986.44|5985.75|5985.75|5986.44|5986.44|5985.67|5985.67|0
1635516860000|2021-10-29 14:14:20|5985.32|5985.32|5986.22|5986.22|5987.02|5987.02|5985.08|5985.08|0
1635516870000|2021-10-29 14:14:30|5986.8|5986.8|5987.1|5987.1|5987.1|5987.1|5986.8|5986.8|0
1635516880000|2021-10-29 14:14:40|5986.23|5986.23|5986.19|5986.19|5986.45|5986.45|5985.99|5985.99|0
1635516890000|2021-10-29 14:14:50|5986.22|5986.22|5985.04|5985.04|5986.22|5986.22|5985.04|5985.04|0
1635516900000|2021-10-29 14:15:00|5984.57|5984.57|5984.55|5984.55|5985.26|5985.26|5983.83|5983.83|0
1635516910000|2021-10-29 14:15:10|5985.03|5985.03|5985.53|5985.53|5985.99|5985.99|5985.03|5985.03|0
1635516920000|2021-10-29 14:15:20|5984.67|5984.67|5983.77|5983.77|5984.96|5984.96|5983.77|5983.77|0
1635516930000|2021-10-29 14:15:30|5983.48|5983.48|5983.49|5983.49|5983.54|5983.54|5983.24|5983.24|0
1635516940000|2021-10-29 14:15:40|5983.45|5983.45|5979.03|5979.03|5983.45|5983.45|5979.03|5979.03|0
1635516950000|2021-10-29 14:15:50|5978.46|5978.46|5979.02|5979.02|5979.93|5979.93|5978.37|5978.37|0
1635516960000|2021-10-29 14:16:00|5978.45|5978.45|5978.16|5978.16|5978.45|5978.45|5978.16|5978.16|0
1635516970000|2021-10-29 14:16:10|5978.39|5978.39|5979.48|5979.48|5979.48|5979.48|5978.39|5978.39|0
1635516980000|2021-10-29 14:16:20|5979.77|5979.77|5979.71|5979.71|5980|5980|5979.71|5979.71|0
1635516990000|2021-10-29 14:16:30|5979|5979|5979.5|5979.5|5979.5|5979.5|5979|5979|0
1635517000000|2021-10-29 14:16:40|5980.24|5980.24|5980.29|5980.29|5980.29|5980.29|5980|5980|0
1635517010000|2021-10-29 14:16:50|5979.79|5979.79|5978.59|5978.59|5979.79|5979.79|5978.59|5978.59|0
1635517020000|2021-10-29 14:17:00|5978.07|5978.07|5978.23|5978.23|5978.47|5978.47|5977.78|5977.78|0
1635517030000|2021-10-29 14:17:10|5978.45|5978.45|5980.41|5980.41|5980.41|5980.41|5978.45|5978.45|0
1635517040000|2021-10-29 14:17:20|5980.43|5980.43|5979.83|5979.83|5981.14|5981.14|5979.83|5979.83|0
1635517050000|2021-10-29 14:17:30|5979.19|5979.19|5981|5981|5981|5981|5979.19|5979.19|0
1635517060000|2021-10-29 14:17:40|5980.76|5980.76|5982.34|5982.34|5982.34|5982.34|5980.76|5980.76|0
1635517070000|2021-10-29 14:17:50|5981.91|5981.91|5981.05|5981.05|5981.91|5981.91|5981.05|5981.05|0
1635517080000|2021-10-29 14:18:00|5981.06|5981.06|5980.71|5980.71|5981.06|5981.06|5978.7|5978.7|0
1635517090000|2021-10-29 14:18:10|5980.93|5980.93|5981.96|5981.96|5982.46|5982.46|5980.93|5980.93|0
1635517100000|2021-10-29 14:18:20|5981.67|5981.67|5982.25|5982.25|5982.25|5982.25|5980.76|5980.76|0
1635517110000|2021-10-29 14:18:30|5982.03|5982.03|5979.98|5979.98|5982.03|5982.03|5979.98|5979.98|0
1635517120000|2021-10-29 14:18:40|5979.92|5979.92|5978.37|5978.37|5979.92|5979.92|5978.37|5978.37|0
1635517130000|2021-10-29 14:18:50|5978.6|5978.6|5978.79|5978.79|5978.82|5978.82|5977.97|5977.97|0
1635517140000|2021-10-29 14:19:00|5979.32|5979.32|5979.82|5979.82|5979.82|5979.82|5979.32|5979.32|0
1635517150000|2021-10-29 14:19:10|5980.06|5980.06|5979.34|5979.34|5980.06|5980.06|5979.34|5979.34|0
1635517160000|2021-10-29 14:19:20|5978.86|5978.86|5978.79|5978.79|5979.08|5979.08|5978.79|5978.79|0
1635517170000|2021-10-29 14:19:30|5978.36|5978.36|5978.58|5978.58|5978.58|5978.58|5978.36|5978.36|0
1635517180000|2021-10-29 14:19:40|5978.81|5978.81|5977.45|5977.45|5978.81|5978.81|5977.16|5977.16|0
1635517190000|2021-10-29 14:19:50|5977.69|5977.69|5978.36|5978.36|5978.36|5978.36|5977.69|5977.69|0
1635517200000|2021-10-29 14:20:00|5978.6|5978.6|5979.46|5979.46|5979.46|5979.46|5978.6|5978.6|0
1635517210000|2021-10-29 14:20:10|5979.18|5979.18|5979.15|5979.15|5979.39|5979.39|5979.15|5979.15|0
1635517220000|2021-10-29 14:20:20|5979.11|5979.11|5979.64|5979.64|5979.64|5979.64|5979.11|5979.11|0
1635517230000|2021-10-29 14:20:30|5979.66|5979.66|5980.91|5980.91|5980.91|5980.91|5978.18|5978.18|0
1635517240000|2021-10-29 14:20:40|5980.62|5980.62|5980.86|5980.86|5981.81|5981.81|5980.62|5980.62|0
1635517250000|2021-10-29 14:20:50|5980.57|5980.57|5978.94|5978.94|5980.57|5980.57|5978.94|5978.94|0
1635517260000|2021-10-29 14:21:00|5979.23|5979.23|5980.62|5980.62|5980.62|5980.62|5979.23|5979.23|0
1635517270000|2021-10-29 14:21:10|5980.11|5980.11|5979.88|5979.88|5980.11|5980.11|5979.59|5979.59|0
1635517280000|2021-10-29 14:21:20|5980.16|5980.16|5982.13|5982.13|5982.58|5982.58|5980.16|5980.16|0
1635517290000|2021-10-29 14:21:30|5982.34|5982.34|5981.17|5981.17|5982.34|5982.34|5981.17|5981.17|0
1635517300000|2021-10-29 14:21:40|5981.38|5981.38|5980.87|5980.87|5981.4|5981.4|5980.87|5980.87|0
1635517310000|2021-10-29 14:21:50|5980.64|5980.64|5979.97|5979.97|5980.64|5980.64|5979.97|5979.97|0
1635517320000|2021-10-29 14:22:00|5980.44|5980.44|5985.39|5985.39|5985.39|5985.39|5980.44|5980.44|0
1635517330000|2021-10-29 14:22:10|5985.67|5985.67|5983.54|5983.54|5987.82|5987.82|5983.54|5983.54|0
1635517340000|2021-10-29 14:22:20|5983.55|5983.55|5983|5983|5983.79|5983.79|5982.72|5982.72|0
1635517350000|2021-10-29 14:22:30|5983.22|5983.22|5982.66|5982.66|5983.22|5983.22|5982.64|5982.64|0
1635517360000|2021-10-29 14:22:40|5982.14|5982.14|5981.92|5981.92|5982.14|5982.14|5981.92|5981.92|0
1635517370000|2021-10-29 14:22:50|5981.71|5981.71|5982.14|5982.14|5982.14|5982.14|5981.71|5981.71|0
1635517380000|2021-10-29 14:23:00|5982.38|5982.38|5982.23|5982.23|5982.41|5982.41|5981.36|5981.36|0
1635517390000|2021-10-29 14:23:10|5981.41|5981.41|5980.53|5980.53|5981.41|5981.41|5980.19|5980.19|0
1635517400000|2021-10-29 14:23:20|5980.76|5980.76|5982.01|5982.01|5982.01|5982.01|5980.76|5980.76|0
1635517410000|2021-10-29 14:23:30|5982.25|5982.25|5981.85|5981.85|5982.25|5982.25|5981.66|5981.66|0
1635517420000|2021-10-29 14:23:40|5981.64|5981.64|5983.57|5983.57|5983.57|5983.57|5981.64|5981.64|0
1635517430000|2021-10-29 14:23:50|5984|5984|5983.59|5983.59|5984.24|5984.24|5983.59|5983.59|0
1635517440000|2021-10-29 14:24:00|5982.77|5982.77|5982.86|5982.86|5982.86|5982.86|5981.56|5981.56|0
1635517450000|2021-10-29 14:24:10|5983.81|5983.81|5984.03|5984.03|5984.27|5984.27|5983.81|5983.81|0
1635517460000|2021-10-29 14:24:20|5983.82|5983.82|5981.08|5981.08|5983.82|5983.82|5981.08|5981.08|0
1635517470000|2021-10-29 14:24:30|5981.11|5981.11|5981.35|5981.35|5981.35|5981.35|5980.9|5980.9|0
1635517480000|2021-10-29 14:24:40|5981.64|5981.64|5983.27|5983.27|5983.56|5983.56|5981.64|5981.64|0
1635517490000|2021-10-29 14:24:50|5983.51|5983.51|5979.51|5979.51|5983.51|5983.51|5979.51|5979.51|0
1635517500000|2021-10-29 14:25:00|5979.43|5979.43|5978.74|5978.74|5979.74|5979.74|5978.03|5978.03|0
1635517510000|2021-10-29 14:25:10|5978.98|5978.98|5977.4|5977.4|5978.98|5978.98|5977.4|5977.4|0
1635517520000|2021-10-29 14:25:20|5977.16|5977.16|5976.84|5976.84|5977.16|5977.16|5976.84|5976.84|0
1635517530000|2021-10-29 14:25:30|5976.41|5976.41|5977.55|5977.55|5977.55|5977.55|5976.14|5976.14|0
1635517540000|2021-10-29 14:25:40|5977.26|5977.26|5975.85|5975.85|5977.26|5977.26|5975.61|5975.61|0
1635517550000|2021-10-29 14:25:50|5975.61|5975.61|5975.32|5975.32|5975.61|5975.61|5974.87|5974.87|0
1635517560000|2021-10-29 14:26:00|5974.87|5974.87|5974.44|5974.44|5976.09|5976.09|5974.44|5974.44|0
1635517570000|2021-10-29 14:26:10|5974.65|5974.65|5976.74|5976.74|5976.74|5976.74|5974.65|5974.65|0
1635517580000|2021-10-29 14:26:20|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|0
1635517590000|2021-10-29 14:26:30|5975.8|5975.8|5976.09|5976.09|5976.09|5976.09|5975.8|5975.8|0
1635517600000|2021-10-29 14:26:40|5976.31|5976.31|5977.5|5977.5|5977.74|5977.74|5976.31|5976.31|0
1635517610000|2021-10-29 14:26:50|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|0
1635517620000|2021-10-29 14:27:00|5977.5|5977.5|5979.17|5979.17|5979.68|5979.68|5977.5|5977.5|0
1635517630000|2021-10-29 14:27:10|5979.46|5979.46|5977.76|5977.76|5979.46|5979.46|5977.76|5977.76|0
1635517640000|2021-10-29 14:27:20|5977.98|5977.98|5978.27|5978.27|5978.77|5978.77|5977.98|5977.98|0
1635517650000|2021-10-29 14:27:30|5977.69|5977.69|5977|5977|5977.81|5977.81|5976.57|5976.57|0
1635517660000|2021-10-29 14:27:40|5976.35|5976.35|5975.58|5975.58|5976.35|5976.35|5975.58|5975.58|0
1635517670000|2021-10-29 14:27:50|5975.06|5975.06|5974.17|5974.17|5975.06|5975.06|5974.17|5974.17|0
1635517680000|2021-10-29 14:28:00|5974.46|5974.46|5975.13|5975.13|5975.37|5975.37|5974.46|5974.46|0
1635517690000|2021-10-29 14:28:10|5974.92|5974.92|5974.01|5974.01|5974.92|5974.92|5974.01|5974.01|0
1635517700000|2021-10-29 14:28:20|5973.79|5973.79|5973.56|5973.56|5973.79|5973.79|5973.27|5973.27|0
1635517710000|2021-10-29 14:28:30|5973.32|5973.32|5973.37|5973.37|5973.37|5973.37|5972.55|5972.55|0
1635517720000|2021-10-29 14:28:40|5973.15|5973.15|5972.12|5972.12|5973.15|5973.15|5972.12|5972.12|0
1635517730000|2021-10-29 14:28:50|5972.55|5972.55|5972.05|5972.05|5972.55|5972.55|5971.83|5971.83|0
1635517740000|2021-10-29 14:29:00|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|5972.05|5972.05|0
1635517750000|2021-10-29 14:29:10|5972.2|5972.2|5972.22|5972.22|5972.22|5972.22|5972.2|5972.2|0
1635517760000|2021-10-29 14:29:20|5972.28|5972.28|5973.5|5973.5|5973.5|5973.5|5972.28|5972.28|0
1635517770000|2021-10-29 14:29:30|5973.02|5973.02|5973.05|5973.05|5973.5|5973.5|5973.02|5973.02|0
1635517780000|2021-10-29 14:29:40|5972.81|5972.81|5971.56|5971.56|5972.81|5972.81|5970.75|5970.75|0
1635517790000|2021-10-29 14:29:50|5971.09|5971.09|5971.75|5971.75|5971.99|5971.99|5971.09|5971.09|0
1635517800000|2021-10-29 14:30:00|5971.54|5971.54|5971.01|5971.01|5972.69|5972.69|5971.01|5971.01|0
1635517810000|2021-10-29 14:30:10|5970.8|5970.8|5970.02|5970.02|5971.23|5971.23|5970.02|5970.02|0
1635517820000|2021-10-29 14:30:20|5968.93|5968.93|5968.45|5968.45|5968.93|5968.93|5968.22|5968.22|0
1635517830000|2021-10-29 14:30:30|5968.66|5968.66|5970.15|5970.15|5970.15|5970.15|5968.66|5968.66|0
1635517840000|2021-10-29 14:30:40|5970.43|5970.43|5970.2|5970.2|5970.43|5970.43|5970.2|5970.2|0
1635517850000|2021-10-29 14:30:50|5970.7|5970.7|5971.99|5971.99|5971.99|5971.99|5970.7|5970.7|0
1635517860000|2021-10-29 14:31:00|5971.7|5971.7|5974.86|5974.86|5974.86|5974.86|5971.7|5971.7|0
1635517870000|2021-10-29 14:31:10|5975.1|5975.1|5977.04|5977.04|5977.04|5977.04|5975.1|5975.1|0
1635517880000|2021-10-29 14:31:20|5976.83|5976.83|5978|5978|5978.24|5978.24|5976.83|5976.83|0
1635517890000|2021-10-29 14:31:30|5977.78|5977.78|5975.92|5975.92|5977.78|5977.78|5975.92|5975.92|0
1635517900000|2021-10-29 14:31:40|5975.88|5975.88|5973.42|5973.42|5975.88|5975.88|5973.42|5973.42|0
1635517910000|2021-10-29 14:31:50|5973.38|5973.38|5973.67|5973.67|5973.96|5973.96|5973.07|5973.07|0
1635517920000|2021-10-29 14:32:00|5973.45|5973.45|5976.88|5976.88|5976.88|5976.88|5973.45|5973.45|0
1635517930000|2021-10-29 14:32:10|5977.09|5977.09|5976.85|5976.85|5977.09|5977.09|5976.85|5976.85|0
1635517940000|2021-10-29 14:32:20|5977.09|5977.09|5974.72|5974.72|5977.09|5977.09|5974.14|5974.14|0
1635517950000|2021-10-29 14:32:30|5974.51|5974.51|5974.7|5974.7|5974.94|5974.94|5974.51|5974.51|0
1635517960000|2021-10-29 14:32:40|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1635517970000|2021-10-29 14:32:50|5974.98|5974.98|5976.48|5976.48|5976.48|5976.48|5974.98|5974.98|0
1635517980000|2021-10-29 14:33:00|5976.77|5976.77|5978.9|5978.9|5979.14|5979.14|5976.77|5976.77|0
1635517990000|2021-10-29 14:33:10|5978.18|5978.18|5977.42|5977.42|5978.18|5978.18|5977.18|5977.18|0
1635518010000|2021-10-29 14:33:30|5976.97|5976.97|5976.92|5976.92|5977.2|5977.2|5976.92|5976.92|0
1635518020000|2021-10-29 14:33:40|5976.68|5976.68|5977.87|5977.87|5977.87|5977.87|5976.68|5976.68|0
1635518030000|2021-10-29 14:33:50|5978.16|5978.16|5977.68|5977.68|5978.83|5978.83|5977.68|5977.68|0
1635518040000|2021-10-29 14:34:00|5977.46|5977.46|5977.8|5977.8|5977.8|5977.8|5977.22|5977.22|0
1635518050000|2021-10-29 14:34:10|5978.04|5978.04|5978.97|5978.97|5979.26|5979.26|5978.04|5978.04|0
1635518060000|2021-10-29 14:34:20|5978.92|5978.92|5979.78|5979.78|5979.78|5979.78|5978.71|5978.71|0
1635518070000|2021-10-29 14:34:30|5980|5980|5980|5980|5980|5980|5980|5980|0
1635518080000|2021-10-29 14:34:40|5980.29|5980.29|5979.73|5979.73|5980.52|5980.52|5979.73|5979.73|0
1635518090000|2021-10-29 14:34:50|5979.25|5979.25|5979.49|5979.49|5979.49|5979.49|5979.25|5979.25|0
1635518100000|2021-10-29 14:35:00|5979.92|5979.92|5979.78|5979.78|5980.21|5980.21|5979.33|5979.33|0
1635518110000|2021-10-29 14:35:10|5979.54|5979.54|5981.38|5981.38|5981.38|5981.38|5979.54|5979.54|0
1635518120000|2021-10-29 14:35:20|5981.4|5981.4|5979.26|5979.26|5982.12|5982.12|5979.26|5979.26|0
1635518130000|2021-10-29 14:35:30|5979.55|5979.55|5980.89|5980.89|5981.32|5981.32|5979.55|5979.55|0
1635518140000|2021-10-29 14:35:40|5981.1|5981.1|5981.32|5981.32|5981.32|5981.32|5981.1|5981.1|0
1635518150000|2021-10-29 14:35:50|5982.42|5982.42|5984.12|5984.12|5984.27|5984.27|5982.42|5982.42|0
1635518160000|2021-10-29 14:36:00|5983.84|5983.84|5983.88|5983.88|5984.09|5984.09|5983.84|5983.84|0
1635518170000|2021-10-29 14:36:10|5984.09|5984.09|5985.12|5985.12|5985.12|5985.12|5983.93|5983.93|0
1635518180000|2021-10-29 14:36:20|5985.34|5985.34|5985.75|5985.75|5985.75|5985.75|5984.36|5984.36|0
1635518190000|2021-10-29 14:36:30|5985.99|5985.99|5985.27|5985.27|5985.99|5985.99|5984.81|5984.81|0
1635518200000|2021-10-29 14:36:40|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5984.84|5984.84|0
1635518210000|2021-10-29 14:36:50|5985.77|5985.77|5987.2|5987.2|5987.2|5987.2|5985.77|5985.77|0
1635518220000|2021-10-29 14:37:00|5987.49|5987.49|5986.97|5986.97|5987.73|5987.73|5986.44|5986.44|0
1635518230000|2021-10-29 14:37:10|5987.18|5987.18|5986.04|5986.04|5987.26|5987.26|5985.53|5985.53|0
1635518240000|2021-10-29 14:37:20|5986.06|5986.06|5986.26|5986.26|5986.96|5986.96|5985.61|5985.61|0
1635518250000|2021-10-29 14:37:30|5985.98|5985.98|5985.11|5985.11|5985.98|5985.98|5984.44|5984.44|0
1635518260000|2021-10-29 14:37:40|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1635518270000|2021-10-29 14:37:50|5984.34|5984.34|5983.67|5983.67|5984.37|5984.37|5983.46|5983.46|0
1635518280000|2021-10-29 14:38:00|5983.44|5983.44|5980.99|5980.99|5983.44|5983.44|5980.99|5980.99|0
1635518290000|2021-10-29 14:38:10|5980.78|5980.78|5980.54|5980.54|5981.21|5981.21|5980.54|5980.54|0
1635518300000|2021-10-29 14:38:20|5980.76|5980.76|5979.8|5979.8|5980.76|5980.76|5979.8|5979.8|0
1635518310000|2021-10-29 14:38:30|5979.78|5979.78|5980.44|5980.44|5980.44|5980.44|5979.77|5979.77|0
1635518320000|2021-10-29 14:38:40|5980.45|5980.45|5978.9|5978.9|5981.32|5981.32|5978.68|5978.68|0
1635518330000|2021-10-29 14:38:50|5979.11|5979.11|5979.88|5979.88|5980.09|5980.09|5979.11|5979.11|0
1635518340000|2021-10-29 14:39:00|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.42|5979.42|0
1635518350000|2021-10-29 14:39:10|5980.14|5980.14|5981.92|5981.92|5981.92|5981.92|5980.14|5980.14|0
1635518360000|2021-10-29 14:39:20|5980.68|5980.68|5980.1|5980.1|5980.68|5980.68|5980.1|5980.1|0
1635518370000|2021-10-29 14:39:30|5979.86|5979.86|5979.43|5979.43|5979.86|5979.86|5979.43|5979.43|0
1635518380000|2021-10-29 14:39:40|5979.86|5979.86|5980.87|5980.87|5981.35|5981.35|5979.86|5979.86|0
1635518390000|2021-10-29 14:39:50|5980.22|5980.22|5978.67|5978.67|5980.22|5980.22|5978.67|5978.67|0
1635518400000|2021-10-29 14:40:00|5979.25|5979.25|5978.74|5978.74|5979.25|5979.25|5978.72|5978.72|0
1635518410000|2021-10-29 14:40:10|5978.72|5978.72|5977.31|5977.31|5978.72|5978.72|5977.31|5977.31|0
1635518430000|2021-10-29 14:40:30|5977.6|5977.6|5978.34|5978.34|5978.63|5978.63|5977.31|5977.31|0
1635518440000|2021-10-29 14:40:40|5978.63|5978.63|5977.98|5977.98|5978.63|5978.63|5977.26|5977.26|0
1635518450000|2021-10-29 14:40:50|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|0
1635518460000|2021-10-29 14:41:00|5977.1|5977.1|5976.07|5976.07|5977.1|5977.1|5976.07|5976.07|0
1635518470000|2021-10-29 14:41:10|5975.85|5975.85|5975.32|5975.32|5975.85|5975.85|5975.32|5975.32|0
1635518480000|2021-10-29 14:41:20|5975.83|5975.83|5975.54|5975.54|5975.83|5975.83|5975.54|5975.54|0
1635518490000|2021-10-29 14:41:30|5975.78|5975.78|5975.78|5975.78|5976.07|5976.07|5975.78|5975.78|0
1635518500000|2021-10-29 14:41:40|5976.07|5976.07|5974.34|5974.34|5976.07|5976.07|5974.11|5974.11|0
1635518510000|2021-10-29 14:41:50|5973.77|5973.77|5974.01|5974.01|5974.01|5974.01|5973.77|5973.77|0
1635518520000|2021-10-29 14:42:00|5974.29|5974.29|5973.17|5973.17|5974.58|5974.58|5973.17|5973.17|0
1635518530000|2021-10-29 14:42:10|5972.88|5972.88|5970.28|5970.28|5972.88|5972.88|5970.28|5970.28|0
1635518540000|2021-10-29 14:42:20|5969.99|5969.99|5969.99|5969.99|5970.23|5970.23|5969.99|5969.99|0
1635518550000|2021-10-29 14:42:30|5969.75|5969.75|5969.76|5969.76|5969.76|5969.76|5969.75|5969.75|0
1635518560000|2021-10-29 14:42:40|5970.21|5970.21|5969.93|5969.93|5971.08|5971.08|5969.93|5969.93|0
1635518570000|2021-10-29 14:42:50|5968.28|5968.28|5968.35|5968.35|5968.35|5968.35|5967.82|5967.82|0
1635518580000|2021-10-29 14:43:00|5968.64|5968.64|5970.12|5970.12|5970.12|5970.12|5968.64|5968.64|0
1635518590000|2021-10-29 14:43:10|5970.1|5970.1|5972.26|5972.26|5972.26|5972.26|5970.1|5970.1|0
1635518600000|2021-10-29 14:43:20|5972.73|5972.73|5971.47|5971.47|5972.73|5972.73|5971.47|5971.47|0
1635518610000|2021-10-29 14:43:30|5971.69|5971.69|5973.31|5973.31|5973.31|5973.31|5971.69|5971.69|0
1635518620000|2021-10-29 14:43:40|5973.6|5973.6|5973.41|5973.41|5973.62|5973.62|5973.17|5973.17|0
1635518630000|2021-10-29 14:43:50|5973.42|5973.42|5974.3|5974.3|5974.3|5974.3|5973.42|5973.42|0
1635518640000|2021-10-29 14:44:00|5974.59|5974.59|5975.94|5975.94|5975.94|5975.94|5974.59|5974.59|0
1635518650000|2021-10-29 14:44:10|5975.95|5975.95|5975.08|5975.08|5976.38|5976.38|5975.08|5975.08|0
1635518660000|2021-10-29 14:44:20|5974.61|5974.61|5975.35|5975.35|5975.35|5975.35|5974.39|5974.39|0
1635518670000|2021-10-29 14:44:30|5975.85|5975.85|5975.08|5975.08|5976.33|5976.33|5975.08|5975.08|0
1635518680000|2021-10-29 14:44:40|5974.85|5974.85|5974.56|5974.56|5974.85|5974.85|5974.56|5974.56|0
1635518690000|2021-10-29 14:44:50|5974.85|5974.85|5975.84|5975.84|5975.84|5975.84|5974.85|5974.85|0
1635518700000|2021-10-29 14:45:00|5976.13|5976.13|5976.11|5976.11|5978.28|5978.28|5976.11|5976.11|0
1635518710000|2021-10-29 14:45:10|5976.18|5976.18|5976.42|5976.42|5976.42|5976.42|5976.18|5976.18|0
1635518720000|2021-10-29 14:45:20|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|0
1635518730000|2021-10-29 14:45:30|5976.92|5976.92|5977.5|5977.5|5977.5|5977.5|5976.92|5976.92|0
1635518740000|2021-10-29 14:45:40|5978.26|5978.26|5978|5978|5978.26|5978.26|5977.98|5977.98|0
1635518770000|2021-10-29 14:46:10|5977.76|5977.76|5979.15|5979.15|5979.44|5979.44|5977.76|5977.76|0
1635518780000|2021-10-29 14:46:20|5979.63|5979.63|5981.11|5981.11|5981.11|5981.11|5979.63|5979.63|0
1635518790000|2021-10-29 14:46:30|5981.57|5981.57|5982.78|5982.78|5982.78|5982.78|5981.57|5981.57|0
1635518800000|2021-10-29 14:46:40|5983.36|5983.36|5984.16|5984.16|5984.3|5984.3|5983.35|5983.35|0
1635518810000|2021-10-29 14:46:50|5983.95|5983.95|5984.62|5984.62|5984.62|5984.62|5983.95|5983.95|0
1635518820000|2021-10-29 14:47:00|5986.1|5986.1|5986.63|5986.63|5986.63|5986.63|5985.88|5985.88|0
1635518830000|2021-10-29 14:47:10|5986.92|5986.92|5987.37|5987.37|5987.37|5987.37|5986.92|5986.92|0
1635518840000|2021-10-29 14:47:20|5987.6|5987.6|5988.37|5988.37|5988.37|5988.37|5987.6|5987.6|0
1635518850000|2021-10-29 14:47:30|5987.79|5987.79|5989.97|5989.97|5990.18|5990.18|5987.79|5987.79|0
1635518860000|2021-10-29 14:47:40|5989.73|5989.73|5989.6|5989.6|5989.94|5989.94|5989.6|5989.6|0
1635518870000|2021-10-29 14:47:50|5989.89|5989.89|5989.46|5989.46|5990.11|5990.11|5989.46|5989.46|0
1635518880000|2021-10-29 14:48:00|5989.75|5989.75|5991.01|5991.01|5991.01|5991.01|5989.1|5989.1|0
1635518890000|2021-10-29 14:48:10|5991.25|5991.25|5991.52|5991.52|5991.52|5991.52|5991.23|5991.23|0
1635518900000|2021-10-29 14:48:20|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.52|5991.52|0
1635518910000|2021-10-29 14:48:30|5991.76|5991.76|5992.47|5992.47|5992.47|5992.47|5991.76|5991.76|0
1635518920000|2021-10-29 14:48:40|5992.76|5992.76|5992.18|5992.18|5992.76|5992.76|5992.18|5992.18|0
1635518930000|2021-10-29 14:48:50|5991.27|5991.27|5992.92|5992.92|5993.14|5993.14|5991.27|5991.27|0
1635518940000|2021-10-29 14:49:00|5992.63|5992.63|5988.58|5988.58|5992.63|5992.63|5988.58|5988.58|0
1635518950000|2021-10-29 14:49:10|5988.34|5988.34|5987.31|5987.31|5988.34|5988.34|5987.1|5987.1|0
1635518960000|2021-10-29 14:49:20|5987.55|5987.55|5987.62|5987.62|5987.62|5987.62|5987.33|5987.33|0
1635518970000|2021-10-29 14:49:30|5987.84|5987.84|5987.98|5987.98|5988.34|5988.34|5987.76|5987.76|0
1635518980000|2021-10-29 14:49:40|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|0
1635519000000|2021-10-29 14:50:00|5986.01|5986.01|5985.29|5985.29|5986.3|5986.3|5984.54|5984.54|0
1635519010000|2021-10-29 14:50:10|5985.5|5985.5|5985.24|5985.24|5986.15|5986.15|5985.09|5985.09|0
1635519020000|2021-10-29 14:50:20|5985.67|5985.67|5985.28|5985.28|5986.52|5986.52|5985.28|5985.28|0
1635519030000|2021-10-29 14:50:30|5985.33|5985.33|5986.48|5986.48|5986.48|5986.48|5985.33|5985.33|0
1635519040000|2021-10-29 14:50:40|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|0
1635519050000|2021-10-29 14:50:50|5986.75|5986.75|5986.67|5986.67|5986.75|5986.75|5986.17|5986.17|0
1635519060000|2021-10-29 14:51:00|5987.54|5987.54|5987.96|5987.96|5988.49|5988.49|5987.54|5987.54|0
1635519070000|2021-10-29 14:51:10|5987.98|5987.98|5989.22|5989.22|5989.22|5989.22|5987.98|5987.98|0
1635519080000|2021-10-29 14:51:20|5989.24|5989.24|5987.81|5987.81|5989.3|5989.3|5987.81|5987.81|0
1635519090000|2021-10-29 14:51:30|5988.03|5988.03|5987.02|5987.02|5988.27|5988.27|5987.02|5987.02|0
1635519110000|2021-10-29 14:51:50|5987|5987|5986.92|5986.92|5987.21|5987.21|5986.92|5986.92|0
1635519120000|2021-10-29 14:52:00|5987.16|5987.16|5989.92|5989.92|5989.92|5989.92|5987.16|5987.16|0
1635519130000|2021-10-29 14:52:10|5989.68|5989.68|5990.47|5990.47|5990.47|5990.47|5989.68|5989.68|0
1635519140000|2021-10-29 14:52:20|5989.8|5989.8|5988.48|5988.48|5989.8|5989.8|5988.48|5988.48|0
1635519150000|2021-10-29 14:52:30|5987.9|5987.9|5987.39|5987.39|5987.9|5987.9|5987.24|5987.24|0
1635519160000|2021-10-29 14:52:40|5987.4|5987.4|5987.72|5987.72|5987.72|5987.72|5987.4|5987.4|0
1635519170000|2021-10-29 14:52:50|5987.94|5987.94|5989.6|5989.6|5989.6|5989.6|5987.94|5987.94|0
1635519180000|2021-10-29 14:53:00|5989.38|5989.38|5989.04|5989.04|5989.61|5989.61|5989.03|5989.03|0
1635519190000|2021-10-29 14:53:10|5988.8|5988.8|5988.87|5988.87|5989.09|5989.09|5988.8|5988.8|0
1635519200000|2021-10-29 14:53:20|5989.09|5989.09|5988.76|5988.76|5989.09|5989.09|5988.76|5988.76|0
1635519210000|2021-10-29 14:53:30|5987.58|5987.58|5987.29|5987.29|5987.58|5987.58|5987.29|5987.29|0
1635519220000|2021-10-29 14:53:40|5986.81|5986.81|5986.36|5986.36|5986.81|5986.81|5986.36|5986.36|0
1635519230000|2021-10-29 14:53:50|5986.57|5986.57|5986.91|5986.91|5986.91|5986.91|5986.57|5986.57|0
1635519240000|2021-10-29 14:54:00|5986.87|5986.87|5986.84|5986.84|5987.13|5987.13|5986.84|5986.84|0
1635519250000|2021-10-29 14:54:10|5987.06|5987.06|5987.13|5987.13|5987.13|5987.13|5986.84|5986.84|0
1635519260000|2021-10-29 14:54:20|5986.92|5986.92|5986.61|5986.61|5986.92|5986.92|5986.61|5986.61|0
1635519270000|2021-10-29 14:54:30|5986.59|5986.59|5984.65|5984.65|5986.6|5986.6|5984.65|5984.65|0
1635519290000|2021-10-29 14:54:50|5983.38|5983.38|5983.15|5983.15|5983.38|5983.38|5983.15|5983.15|0
1635519300000|2021-10-29 14:55:00|5983.38|5983.38|5982.68|5982.68|5983.38|5983.38|5982.68|5982.68|0
1635519310000|2021-10-29 14:55:10|5982.39|5982.39|5982.16|5982.16|5982.4|5982.4|5982.11|5982.11|0
1635519320000|2021-10-29 14:55:20|5981.93|5981.93|5983.7|5983.7|5983.7|5983.7|5981.93|5981.93|0
1635519330000|2021-10-29 14:55:30|5983.41|5983.41|5984.84|5984.84|5984.84|5984.84|5982.69|5982.69|0
1635519340000|2021-10-29 14:55:40|5985.42|5985.42|5986.54|5986.54|5987.02|5987.02|5985.42|5985.42|0
1635519350000|2021-10-29 14:55:50|5986.33|5986.33|5985.37|5985.37|5986.33|5986.33|5985.37|5985.37|0
1635519360000|2021-10-29 14:56:00|5984.94|5984.94|5984.17|5984.17|5984.94|5984.94|5983.74|5983.74|0
1635519370000|2021-10-29 14:56:10|5983.96|5983.96|5984.68|5984.68|5984.68|5984.68|5983.96|5983.96|0
1635519380000|2021-10-29 14:56:20|5984.89|5984.89|5985.86|5985.86|5985.86|5985.86|5984.89|5984.89|0
1635519390000|2021-10-29 14:56:30|5985.65|5985.65|5983.18|5983.18|5985.65|5985.65|5983.18|5983.18|0
1635519400000|2021-10-29 14:56:40|5982.49|5982.49|5981.9|5981.9|5982.49|5982.49|5981.9|5981.9|0
1635519410000|2021-10-29 14:56:50|5981.86|5981.86|5982.54|5982.54|5982.78|5982.78|5981.82|5981.82|0
1635519420000|2021-10-29 14:57:00|5982.83|5982.83|5982.38|5982.38|5982.83|5982.83|5982.38|5982.38|0
1635519430000|2021-10-29 14:57:10|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|5981.44|5981.44|0
1635519440000|2021-10-29 14:57:20|5981.87|5981.87|5982.11|5982.11|5982.11|5982.11|5981.87|5981.87|0
1635519450000|2021-10-29 14:57:30|5982.83|5982.83|5982.4|5982.4|5982.83|5982.83|5982.4|5982.4|0
1635519460000|2021-10-29 14:57:40|5981.97|5981.97|5980.7|5980.7|5981.97|5981.97|5980.7|5980.7|0
1635519470000|2021-10-29 14:57:50|5980.76|5980.76|5979.73|5979.73|5980.76|5980.76|5979.73|5979.73|0
1635519480000|2021-10-29 14:58:00|5979.95|5979.95|5981.24|5981.24|5981.24|5981.24|5979.95|5979.95|0
1635519490000|2021-10-29 14:58:10|5981.2|5981.2|5983.67|5983.67|5983.67|5983.67|5980.96|5980.96|0
1635519500000|2021-10-29 14:58:20|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1635519510000|2021-10-29 14:58:30|5984.35|5984.35|5984.34|5984.34|5984.35|5984.35|5984.34|5984.34|0
1635519520000|2021-10-29 14:58:40|5984.55|5984.55|5984.12|5984.12|5984.55|5984.55|5984.12|5984.12|0
1635519530000|2021-10-29 14:58:50|5984.41|5984.41|5984.92|5984.92|5984.92|5984.92|5984.41|5984.41|0
1635519540000|2021-10-29 14:59:00|5984.7|5984.7|5984.1|5984.1|5984.7|5984.7|5983.63|5983.63|0
1635519550000|2021-10-29 14:59:10|5984.39|5984.39|5984.18|5984.18|5984.39|5984.39|5984.18|5984.18|0
1635519560000|2021-10-29 14:59:20|5984.61|5984.61|5984.18|5984.18|5984.61|5984.61|5984.18|5984.18|0
1635519570000|2021-10-29 14:59:30|5983.7|5983.7|5983.94|5983.94|5983.94|5983.94|5983.49|5983.49|0
1635519580000|2021-10-29 14:59:40|5984.52|5984.52|5984.52|5984.52|5984.73|5984.73|5984.52|5984.52|0
1635519590000|2021-10-29 14:59:50|5984.81|5984.81|5984.83|5984.83|5986|5986|5984.81|5984.81|0
1635519600000|2021-10-29 15:00:00|5984.85|5984.85|5986.36|5986.36|5986.36|5986.36|5984.32|5984.32|0
1635519610000|2021-10-29 15:00:10|5985.89|5985.89|5985.67|5985.67|5985.89|5985.89|5985.67|5985.67|0
1635519620000|2021-10-29 15:00:20|5985.89|5985.89|5986.73|5986.73|5986.73|5986.73|5985.67|5985.67|0
1635519630000|2021-10-29 15:00:30|5986.51|5986.51|5987.3|5987.3|5987.3|5987.3|5986.51|5986.51|0
1635519640000|2021-10-29 15:00:40|5988.67|5988.67|5990.26|5990.26|5990.26|5990.26|5988.67|5988.67|0
1635519650000|2021-10-29 15:00:50|5991.42|5991.42|5989.99|5989.99|5991.42|5991.42|5989.99|5989.99|0
1635519660000|2021-10-29 15:01:00|5990.2|5990.2|5990.77|5990.77|5990.77|5990.77|5990.2|5990.2|0
1635519670000|2021-10-29 15:01:10|5990.54|5990.54|5990.03|5990.03|5990.54|5990.54|5990.03|5990.03|0
1635519680000|2021-10-29 15:01:20|5989.05|5989.05|5989.58|5989.58|5989.58|5989.58|5989.05|5989.05|0
1635519690000|2021-10-29 15:01:30|5989.29|5989.29|5989.27|5989.27|5989.29|5989.29|5989.27|5989.27|0
1635519700000|2021-10-29 15:01:40|5988.79|5988.79|5990.95|5990.95|5990.95|5990.95|5988.79|5988.79|0
1635519710000|2021-10-29 15:01:50|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|0
1635519720000|2021-10-29 15:02:00|5991.45|5991.45|5991.67|5991.67|5991.67|5991.67|5991|5991|0
1635519730000|2021-10-29 15:02:10|5991.02|5991.02|5988.47|5988.47|5991.02|5991.02|5988.47|5988.47|0
1635519740000|2021-10-29 15:02:20|5988.23|5988.23|5987.74|5987.74|5988.23|5988.23|5987.71|5987.71|0
1635519750000|2021-10-29 15:02:30|5987.76|5987.76|5988.22|5988.22|5988.22|5988.22|5987.71|5987.71|0
1635519760000|2021-10-29 15:02:40|5988.51|5988.51|5989.72|5989.72|5989.72|5989.72|5988.51|5988.51|0
1635519770000|2021-10-29 15:02:50|5990.19|5990.19|5990.17|5990.17|5990.41|5990.41|5990.17|5990.17|0
1635519780000|2021-10-29 15:03:00|5989.88|5989.88|5989.88|5989.88|5990.12|5990.12|5989.88|5989.88|0
1635519790000|2021-10-29 15:03:10|5989.9|5989.9|5990.88|5990.88|5992.2|5992.2|5989.9|5989.9|0
1635519800000|2021-10-29 15:03:20|5990.83|5990.83|5989.19|5989.19|5990.83|5990.83|5989.19|5989.19|0
1635519810000|2021-10-29 15:03:30|5989.2|5989.2|5989.66|5989.66|5989.66|5989.66|5989.2|5989.2|0
1635519820000|2021-10-29 15:03:40|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|0
1635519830000|2021-10-29 15:03:50|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1635519840000|2021-10-29 15:04:00|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|0
1635519850000|2021-10-29 15:04:10|5991.12|5991.12|5992.1|5992.1|5992.31|5992.31|5991.12|5991.12|0
1635519860000|2021-10-29 15:04:20|5991.81|5991.81|5991.33|5991.33|5991.81|5991.81|5991.12|5991.12|0
1635519870000|2021-10-29 15:04:30|5991.32|5991.32|5991.03|5991.03|5991.32|5991.32|5991.03|5991.03|0
1635519880000|2021-10-29 15:04:40|5990.74|5990.74|5990.53|5990.53|5990.74|5990.74|5990.53|5990.53|0
1635519890000|2021-10-29 15:04:50|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1635519900000|2021-10-29 15:05:00|5990.53|5990.53|5991.03|5991.03|5991.03|5991.03|5990.53|5990.53|0
1635519910000|2021-10-29 15:05:10|5991.61|5991.61|5992.38|5992.38|5992.38|5992.38|5991.61|5991.61|0
1635519920000|2021-10-29 15:05:20|5992.4|5992.4|5991.68|5991.68|5992.4|5992.4|5991.68|5991.68|0
1635519930000|2021-10-29 15:05:30|5991.66|5991.66|5993.71|5993.71|5993.71|5993.71|5991.46|5991.46|0
1635519940000|2021-10-29 15:05:40|5993.93|5993.93|5994.65|5994.65|5994.89|5994.89|5993.93|5993.93|0
1635519950000|2021-10-29 15:05:50|5994.43|5994.43|5995.13|5995.13|5995.13|5995.13|5994.43|5994.43|0
1635519960000|2021-10-29 15:06:00|5995.34|5995.34|5996.73|5996.73|5997.19|5997.19|5995.34|5995.34|0
1635519970000|2021-10-29 15:06:10|5996.97|5996.97|5996.14|5996.14|5996.97|5996.97|5996.14|5996.14|0
1635519980000|2021-10-29 15:06:20|5995.85|5995.85|5996.14|5996.14|5996.14|5996.14|5995.85|5995.85|0
1635519990000|2021-10-29 15:06:30|5996.35|5996.35|5999.15|5999.15|5999.15|5999.15|5996.35|5996.35|0
1635520000000|2021-10-29 15:06:40|5999.44|5999.44|5998.15|5998.15|5999.44|5999.44|5998.15|5998.15|0
1635520010000|2021-10-29 15:06:50|5997.86|5997.86|5997.93|5997.93|5997.93|5997.93|5997.65|5997.65|0
1635520020000|2021-10-29 15:07:00|5997.7|5997.7|5997.17|5997.17|5997.7|5997.7|5996.2|5996.2|0
1635520030000|2021-10-29 15:07:10|5996.88|5996.88|5995.98|5995.98|5996.88|5996.88|5995.98|5995.98|0
1635520040000|2021-10-29 15:07:20|5994.52|5994.52|5992.76|5992.76|5994.52|5994.52|5992.76|5992.76|0
1635520050000|2021-10-29 15:07:30|5993.29|5993.29|5993.96|5993.96|5993.96|5993.96|5993.29|5993.29|0
1635520060000|2021-10-29 15:07:40|5993.74|5993.74|5992.35|5992.35|5993.74|5993.74|5992.35|5992.35|0
1635520070000|2021-10-29 15:07:50|5992.93|5992.93|5992.45|5992.45|5993.22|5993.22|5992.45|5992.45|0
1635520080000|2021-10-29 15:08:00|5992.24|5992.24|5991.91|5991.91|5992.24|5992.24|5990.75|5990.75|0
1635520090000|2021-10-29 15:08:10|5991.89|5991.89|5991.26|5991.26|5992.56|5992.56|5991.26|5991.26|0
1635520100000|2021-10-29 15:08:20|5991.48|5991.48|5989.05|5989.05|5991.78|5991.78|5989.05|5989.05|0
1635520110000|2021-10-29 15:08:30|5989.33|5989.33|5988.97|5988.97|5989.55|5989.55|5988.97|5988.97|0
1635520130000|2021-10-29 15:08:50|5988.3|5988.3|5987.25|5987.25|5988.3|5988.3|5987.25|5987.25|0
1635520140000|2021-10-29 15:09:00|5987.01|5987.01|5988.74|5988.74|5988.78|5988.78|5987.01|5987.01|0
1635520150000|2021-10-29 15:09:10|5988.96|5988.96|5988.48|5988.48|5988.96|5988.96|5988.27|5988.27|0
1635520160000|2021-10-29 15:09:20|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.69|5987.69|0
1635520170000|2021-10-29 15:09:30|5988.38|5988.38|5989.25|5989.25|5989.49|5989.49|5987.94|5987.94|0
1635520180000|2021-10-29 15:09:40|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|0
1635520190000|2021-10-29 15:09:50|5989.68|5989.68|5989.54|5989.54|5989.68|5989.68|5989.25|5989.25|0
1635520200000|2021-10-29 15:10:00|5989.75|5989.75|5991.94|5991.94|5992.16|5992.16|5989.75|5989.75|0
1635520210000|2021-10-29 15:10:10|5992.23|5992.23|5992.44|5992.44|5992.44|5992.44|5991.94|5991.94|0
1635520220000|2021-10-29 15:10:20|5992.73|5992.73|5992.97|5992.97|5992.97|5992.97|5992.73|5992.73|0
1635520230000|2021-10-29 15:10:30|5992.68|5992.68|5992.23|5992.23|5992.68|5992.68|5992.01|5992.01|0
1635520240000|2021-10-29 15:10:40|5991.99|5991.99|5993.5|5993.5|5993.5|5993.5|5991.99|5991.99|0
1635520250000|2021-10-29 15:10:50|5993.74|5993.74|5992.5|5992.5|5994.38|5994.38|5992.5|5992.5|0
1635520260000|2021-10-29 15:11:00|5992.78|5992.78|5992.3|5992.3|5993.26|5993.26|5992.3|5992.3|0
1635520270000|2021-10-29 15:11:10|5992.59|5992.59|5992.14|5992.14|5992.59|5992.59|5992.14|5992.14|0
1635520280000|2021-10-29 15:11:20|5992.35|5992.35|5992.35|5992.35|5992.59|5992.59|5992.35|5992.35|0
1635520290000|2021-10-29 15:11:30|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.36|5990.36|0
1635520300000|2021-10-29 15:11:40|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|0
1635520310000|2021-10-29 15:11:50|5990.13|5990.13|5990.42|5990.42|5990.42|5990.42|5990.13|5990.13|0
1635520320000|2021-10-29 15:12:00|5990.63|5990.63|5991.12|5991.12|5991.12|5991.12|5990.59|5990.59|0
1635520330000|2021-10-29 15:12:10|5991.55|5991.55|5989.85|5989.85|5991.76|5991.76|5989.85|5989.85|0
1635520340000|2021-10-29 15:12:20|5989.56|5989.56|5990.3|5990.3|5990.3|5990.3|5989.56|5989.56|0
1635520350000|2021-10-29 15:12:30|5990.01|5990.01|5989.8|5989.8|5990.01|5990.01|5989.58|5989.58|0
1635520360000|2021-10-29 15:12:40|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1635520370000|2021-10-29 15:12:50|5989.73|5989.73|5989.27|5989.27|5989.73|5989.73|5989.27|5989.27|0
1635520380000|2021-10-29 15:13:00|5989.56|5989.56|5989.57|5989.57|5989.57|5989.57|5989.28|5989.28|0
1635520390000|2021-10-29 15:13:10|5989.36|5989.36|5989.89|5989.89|5989.89|5989.89|5989.12|5989.12|0
1635520400000|2021-10-29 15:13:20|5989.9|5989.9|5989.49|5989.49|5989.9|5989.9|5989.45|5989.45|0
1635520420000|2021-10-29 15:13:40|5989.25|5989.25|5990.02|5990.02|5990.02|5990.02|5989.25|5989.25|0
1635520430000|2021-10-29 15:13:50|5990.23|5990.23|5991.09|5991.09|5991.12|5991.12|5990.23|5990.23|0
1635520440000|2021-10-29 15:14:00|5991.16|5991.16|5991.45|5991.45|5991.45|5991.45|5991.16|5991.16|0
1635520450000|2021-10-29 15:14:10|5991.73|5991.73|5991.3|5991.3|5991.73|5991.73|5991.02|5991.02|0
1635520460000|2021-10-29 15:14:20|5991.28|5991.28|5991.98|5991.98|5991.98|5991.98|5991.28|5991.28|0
1635520470000|2021-10-29 15:14:30|5992.19|5992.19|5991.94|5991.94|5992.19|5992.19|5991.94|5991.94|0
1635520480000|2021-10-29 15:14:40|5991.72|5991.72|5989.47|5989.47|5991.72|5991.72|5989.18|5989.18|0
1635520490000|2021-10-29 15:14:50|5989.26|5989.26|5989.26|5989.26|5989.76|5989.76|5989.26|5989.26|0
1635520500000|2021-10-29 15:15:00|5989.04|5989.04|5988.27|5988.27|5989.04|5989.04|5988.06|5988.06|0
1635520510000|2021-10-29 15:15:10|5988.56|5988.56|5987.85|5987.85|5988.56|5988.56|5987.63|5987.63|0
1635520520000|2021-10-29 15:15:20|5987.63|5987.63|5988.37|5988.37|5988.37|5988.37|5987.63|5987.63|0
1635520530000|2021-10-29 15:15:30|5988.39|5988.39|5988.37|5988.37|5988.86|5988.86|5988.37|5988.37|0
1635520540000|2021-10-29 15:15:40|5988.39|5988.39|5987.64|5987.64|5988.39|5988.39|5987.4|5987.4|0
1635520550000|2021-10-29 15:15:50|5987.63|5987.63|5986.43|5986.43|5987.63|5987.63|5985.4|5985.4|0
1635520560000|2021-10-29 15:16:00|5986.67|5986.67|5985.91|5985.91|5986.67|5986.67|5985.91|5985.91|0
1635520570000|2021-10-29 15:16:10|5985.74|5985.74|5984.93|5984.93|5985.74|5985.74|5984.93|5984.93|0
1635520580000|2021-10-29 15:16:20|5985.17|5985.17|5985.74|5985.74|5985.74|5985.74|5985.17|5985.17|0
1635520590000|2021-10-29 15:16:30|5985.76|5985.76|5985.09|5985.09|5985.76|5985.76|5985.09|5985.09|0
1635520600000|2021-10-29 15:16:40|5984.16|5984.16|5982.38|5982.38|5984.16|5984.16|5981.85|5981.85|0
1635520610000|2021-10-29 15:16:50|5982.36|5982.36|5983.64|5983.64|5983.64|5983.64|5982.36|5982.36|0
1635520620000|2021-10-29 15:17:00|5983.91|5983.91|5983.92|5983.92|5983.92|5983.92|5983.91|5983.91|0
1635520630000|2021-10-29 15:17:10|5984.14|5984.14|5985.78|5985.78|5985.78|5985.78|5984.14|5984.14|0
1635520640000|2021-10-29 15:17:20|5985.33|5985.33|5986.05|5986.05|5986.05|5986.05|5985.33|5985.33|0
1635520650000|2021-10-29 15:17:30|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|0
1635520660000|2021-10-29 15:17:40|5984.33|5984.33|5984.09|5984.09|5984.33|5984.33|5984.09|5984.09|0
1635520670000|2021-10-29 15:17:50|5983.8|5983.8|5984.06|5984.06|5984.06|5984.06|5983.8|5983.8|0
1635520680000|2021-10-29 15:18:00|5983.63|5983.63|5983.85|5983.85|5984.06|5984.06|5983.39|5983.39|0
1635520690000|2021-10-29 15:18:10|5984.3|5984.3|5986.19|5986.19|5986.19|5986.19|5984.3|5984.3|0
1635520700000|2021-10-29 15:18:20|5986.91|5986.91|5986.98|5986.98|5987.7|5987.7|5986.91|5986.91|0
1635520710000|2021-10-29 15:18:30|5986.4|5986.4|5984.78|5984.78|5986.4|5986.4|5984.78|5984.78|0
1635520720000|2021-10-29 15:18:40|5984.3|5984.3|5984.59|5984.59|5984.78|5984.78|5984.11|5984.11|0
1635520730000|2021-10-29 15:18:50|5984.11|5984.11|5983.68|5983.68|5984.13|5984.13|5983.68|5983.68|0
1635520740000|2021-10-29 15:19:00|5983.25|5983.25|5982.43|5982.43|5983.25|5983.25|5982.14|5982.14|0
1635520750000|2021-10-29 15:19:10|5982.67|5982.67|5982.19|5982.19|5982.67|5982.67|5982.19|5982.19|0
1635520760000|2021-10-29 15:19:20|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|0
1635520770000|2021-10-29 15:19:30|5982.19|5982.19|5982.19|5982.19|5982.19|5982.19|5982.17|5982.17|0
1635520780000|2021-10-29 15:19:40|5981.9|5981.9|5981.9|5981.9|5982.14|5982.14|5981.9|5981.9|0
1635520790000|2021-10-29 15:19:50|5981.92|5981.92|5981.84|5981.84|5982.16|5982.16|5981.84|5981.84|0
1635520800000|2021-10-29 15:20:00|5981.82|5981.82|5980.63|5980.63|5982.11|5982.11|5980.63|5980.63|0
1635520810000|2021-10-29 15:20:10|5980.61|5980.61|5981.37|5981.37|5981.37|5981.37|5980.61|5980.61|0
1635520820000|2021-10-29 15:20:20|5981.6|5981.6|5981.31|5981.31|5981.6|5981.6|5981.31|5981.31|0
1635520840000|2021-10-29 15:20:40|5981.03|5981.03|5982.01|5982.01|5982.01|5982.01|5981.03|5981.03|0
1635520850000|2021-10-29 15:20:50|5981.72|5981.72|5981.53|5981.53|5981.72|5981.72|5980.79|5980.79|0
1635520860000|2021-10-29 15:21:00|5981.77|5981.77|5981.31|5981.31|5982.27|5982.27|5981.31|5981.31|0
1635520870000|2021-10-29 15:21:10|5981.07|5981.07|5980.85|5980.85|5981.07|5981.07|5980.64|5980.64|0
1635520880000|2021-10-29 15:21:20|5980.56|5980.56|5980.85|5980.85|5980.85|5980.85|5980.27|5980.27|0
1635520900000|2021-10-29 15:21:40|5981.09|5981.09|5981.76|5981.76|5981.76|5981.76|5981.09|5981.09|0
1635520910000|2021-10-29 15:21:50|5980.56|5980.56|5979.66|5979.66|5980.85|5980.85|5979.66|5979.66|0
1635520920000|2021-10-29 15:22:00|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|0
1635520930000|2021-10-29 15:22:10|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|0
1635520940000|2021-10-29 15:22:20|5979.95|5979.95|5979.63|5979.63|5979.95|5979.95|5979.63|5979.63|0
1635520950000|2021-10-29 15:22:30|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1635520960000|2021-10-29 15:22:40|5979.66|5979.66|5979.95|5979.95|5979.95|5979.95|5979.66|5979.66|0
1635520970000|2021-10-29 15:22:50|5979.71|5979.71|5981.16|5981.16|5981.67|5981.67|5979.69|5979.69|0
1635520980000|2021-10-29 15:23:00|5980.69|5980.69|5980.18|5980.18|5980.69|5980.69|5980.18|5980.18|0
1635520990000|2021-10-29 15:23:10|5979.94|5979.94|5980.98|5980.98|5980.98|5980.98|5979.94|5979.94|0
1635521000000|2021-10-29 15:23:20|5981.91|5981.91|5983.18|5983.18|5983.18|5983.18|5981.91|5981.91|0
1635521010000|2021-10-29 15:23:30|5982.96|5982.96|5983.02|5983.02|5983.02|5983.02|5982.96|5982.96|0
1635521020000|2021-10-29 15:23:40|5982.28|5982.28|5981.54|5981.54|5982.28|5982.28|5981.54|5981.54|0
1635521030000|2021-10-29 15:23:50|5981.82|5981.82|5982.06|5982.06|5982.06|5982.06|5981.82|5981.82|0
1635521040000|2021-10-29 15:24:00|5981.82|5981.82|5982.28|5982.28|5982.28|5982.28|5981.82|5981.82|0
1635521050000|2021-10-29 15:24:10|5981.99|5981.99|5981.37|5981.37|5982.04|5982.04|5981.37|5981.37|0
1635521060000|2021-10-29 15:24:20|5980.68|5980.68|5980.22|5980.22|5980.68|5980.68|5980.22|5980.22|0
1635521070000|2021-10-29 15:24:30|5980.73|5980.73|5980.25|5980.25|5980.73|5980.73|5980.25|5980.25|0
1635521080000|2021-10-29 15:24:40|5980.22|5980.22|5980.67|5980.67|5980.91|5980.91|5980|5980|0
1635521090000|2021-10-29 15:24:50|5980.68|5980.68|5980.92|5980.92|5980.92|5980.92|5980.68|5980.68|0
1635521100000|2021-10-29 15:25:00|5980.68|5980.68|5980.38|5980.38|5980.99|5980.99|5980.38|5980.38|0
1635521110000|2021-10-29 15:25:10|5980.36|5980.36|5980.31|5980.31|5980.36|5980.36|5979.79|5979.79|0
1635521120000|2021-10-29 15:25:20|5980.6|5980.6|5980.6|5980.6|5980.82|5980.82|5980.6|5980.6|0
1635521130000|2021-10-29 15:25:30|5980.89|5980.89|5979.74|5979.74|5980.89|5980.89|5979.74|5979.74|0
1635521140000|2021-10-29 15:25:40|5979.29|5979.29|5978.58|5978.58|5979.29|5979.29|5978.53|5978.53|0
1635521150000|2021-10-29 15:25:50|5978.8|5978.8|5979.29|5979.29|5979.29|5979.29|5978.8|5978.8|0
1635521160000|2021-10-29 15:26:00|5979.05|5979.05|5980.83|5980.83|5980.83|5980.83|5979.05|5979.05|0
1635521170000|2021-10-29 15:26:10|5980.81|5980.81|5981.11|5981.11|5981.36|5981.36|5980.28|5980.28|0
1635521180000|2021-10-29 15:26:20|5980.89|5980.89|5981.37|5981.37|5981.37|5981.37|5980.89|5980.89|0
1635521190000|2021-10-29 15:26:30|5981.08|5981.08|5980.1|5980.1|5981.08|5981.08|5980.1|5980.1|0
1635521200000|2021-10-29 15:26:40|5980.09|5980.09|5980.55|5980.55|5980.55|5980.55|5980.09|5980.09|0
1635521210000|2021-10-29 15:26:50|5980.76|5980.76|5980.55|5980.55|5980.76|5980.76|5980.31|5980.31|0
1635521220000|2021-10-29 15:27:00|5980.31|5980.31|5981.82|5981.82|5981.82|5981.82|5980.02|5980.02|0
1635521230000|2021-10-29 15:27:10|5981.58|5981.58|5981.56|5981.56|5981.82|5981.82|5981.05|5981.05|0
1635521240000|2021-10-29 15:27:20|5981.5|5981.5|5981.27|5981.27|5981.5|5981.5|5980.74|5980.74|0
1635521250000|2021-10-29 15:27:30|5981.5|5981.5|5981.72|5981.72|5981.96|5981.96|5981.27|5981.27|0
1635521260000|2021-10-29 15:27:40|5982.01|5982.01|5981.34|5981.34|5982.01|5982.01|5981.1|5981.1|0
1635521270000|2021-10-29 15:27:50|5981.05|5981.05|5980.16|5980.16|5981.05|5981.05|5979.91|5979.91|0
1635521280000|2021-10-29 15:28:00|5979.87|5979.87|5978.31|5978.31|5979.92|5979.92|5978.31|5978.31|0
1635521290000|2021-10-29 15:28:10|5978.6|5978.6|5977.88|5977.88|5979.05|5979.05|5977.88|5977.88|0
1635521300000|2021-10-29 15:28:20|5977.9|5977.9|5978.24|5978.24|5978.24|5978.24|5977.59|5977.59|0
1635521310000|2021-10-29 15:28:30|5978.5|5978.5|5978.29|5978.29|5979.29|5979.29|5978.29|5978.29|0
1635521320000|2021-10-29 15:28:40|5978.3|5978.3|5977.63|5977.63|5978.3|5978.3|5977.06|5977.06|0
1635521330000|2021-10-29 15:28:50|5977.87|5977.87|5977.63|5977.63|5978.09|5978.09|5977.56|5977.56|0
1635521340000|2021-10-29 15:29:00|5977.06|5977.06|5981.87|5981.87|5981.87|5981.87|5977.06|5977.06|0
1635521350000|2021-10-29 15:29:10|5983|5983|5982.1|5982.1|5983|5983|5980.2|5980.2|0
1635521360000|2021-10-29 15:29:20|5982.39|5982.39|5983.11|5983.11|5983.6|5983.6|5981.93|5981.93|0
1635521370000|2021-10-29 15:29:30|5983.35|5983.35|5982.83|5982.83|5983.55|5983.55|5982.38|5982.38|0
1635521380000|2021-10-29 15:29:40|5983.05|5983.05|5991.62|5991.62|5991.66|5991.66|5983.05|5983.05|0
1635521390000|2021-10-29 15:29:50|5991.33|5991.33|5992.91|5992.91|5995.46|5995.46|5991.33|5991.33|0
1635754500000|2021-11-01 08:15:00|5979.93|5979.93|5977.96|5977.96|5980.94|5980.94|5977.96|5977.96|0
1635754510000|2021-11-01 08:15:10|5978.25|5978.25|5977.58|5977.58|5978.25|5978.25|5977.58|5977.58|0
1635754520000|2021-11-01 08:15:20|5977.54|5977.54|5974.36|5974.36|5977.61|5977.61|5974.36|5974.36|0
1635754530000|2021-11-01 08:15:30|5974.07|5974.07|5972.27|5972.27|5974.07|5974.07|5971.98|5971.98|0
1635754540000|2021-11-01 08:15:40|5972.29|5972.29|5970.58|5970.58|5972.53|5972.53|5968.63|5968.63|0
1635754550000|2021-11-01 08:15:50|5970.8|5970.8|5972.48|5972.48|5972.48|5972.48|5970.8|5970.8|0
1635754560000|2021-11-01 08:16:00|5973.63|5973.63|5975.13|5975.13|5975.13|5975.13|5973.63|5973.63|0
1635754570000|2021-11-01 08:16:10|5976.23|5976.23|5973.26|5973.26|5976.52|5976.52|5973.26|5973.26|0
1635754580000|2021-11-01 08:16:20|5973.55|5973.55|5972.42|5972.42|5973.55|5973.55|5972.19|5972.19|0
1635754590000|2021-11-01 08:16:30|5972.71|5972.71|5972.04|5972.04|5973.84|5973.84|5972.04|5972.04|0
1635754600000|2021-11-01 08:16:40|5971.81|5971.81|5971.44|5971.44|5971.81|5971.81|5971.23|5971.23|0
1635754610000|2021-11-01 08:16:50|5972.02|5972.02|5972.02|5972.02|5972.02|5972.02|5972.02|5972.02|0
1635754620000|2021-11-01 08:17:00|5972.55|5972.55|5974.18|5974.18|5974.18|5974.18|5972.55|5972.55|0
1635754630000|2021-11-01 08:17:10|5974.89|5974.89|5977.96|5977.96|5977.96|5977.96|5974.89|5974.89|0
1635754640000|2021-11-01 08:17:20|5977.74|5977.74|5977.78|5977.78|5977.78|5977.78|5977.74|5977.74|0
1635754650000|2021-11-01 08:17:30|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1635754660000|2021-11-01 08:17:40|5977.88|5977.88|5979.07|5979.07|5979.31|5979.31|5977.52|5977.52|0
1635754670000|2021-11-01 08:17:50|5977.04|5977.04|5974.17|5974.17|5977.04|5977.04|5973.88|5973.88|0
1635754680000|2021-11-01 08:18:00|5974.14|5974.14|5972.29|5972.29|5974.16|5974.16|5971.79|5971.79|0
1635754690000|2021-11-01 08:18:10|5972.5|5972.5|5972.79|5972.79|5972.79|5972.79|5972.07|5972.07|0
1635754700000|2021-11-01 08:18:20|5973.25|5973.25|5974.33|5974.33|5974.33|5974.33|5973.25|5973.25|0
1635754710000|2021-11-01 08:18:30|5975.47|5975.47|5977.2|5977.2|5977.2|5977.2|5975.47|5975.47|0
1635754720000|2021-11-01 08:18:40|5977.91|5977.91|5980.59|5980.59|5980.59|5980.59|5977.62|5977.62|0
1635754730000|2021-11-01 08:18:50|5980.3|5980.3|5978.71|5978.71|5980.3|5980.3|5978.71|5978.71|0
1635754740000|2021-11-01 08:19:00|5979|5979|5980.22|5980.22|5980.99|5980.99|5979|5979|0
1635754750000|2021-11-01 08:19:10|5980.87|5980.87|5982.31|5982.31|5982.31|5982.31|5980.87|5980.87|0
1635754760000|2021-11-01 08:19:20|5982.29|5982.29|5981.57|5981.57|5982.29|5982.29|5981.28|5981.28|0
1635754770000|2021-11-01 08:19:30|5980.19|5980.19|5978.74|5978.74|5980.19|5980.19|5978.74|5978.74|0
1635754780000|2021-11-01 08:19:40|5978.46|5978.46|5974.39|5974.39|5978.46|5978.46|5974.39|5974.39|0
1635754790000|2021-11-01 08:19:50|5974.37|5974.37|5974.56|5974.56|5975.14|5975.14|5974.37|5974.37|0
1635754800000|2021-11-01 08:20:00|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|0
1635754810000|2021-11-01 08:20:10|5974.61|5974.61|5975.32|5975.32|5975.32|5975.32|5974.32|5974.32|0
1635754820000|2021-11-01 08:20:20|5975.11|5975.11|5975.16|5975.16|5975.16|5975.16|5974.63|5974.63|0
1635754830000|2021-11-01 08:20:30|5974.87|5974.87|5975.35|5975.35|5975.56|5975.56|5974.87|5974.87|0
1635754840000|2021-11-01 08:20:40|5975.92|5975.92|5979|5979|5979.31|5979.31|5975.92|5975.92|0
1635754850000|2021-11-01 08:20:50|5978.42|5978.42|5977.53|5977.53|5979.47|5979.47|5977.53|5977.53|0
1635754860000|2021-11-01 08:21:00|5977.75|5977.75|5979.37|5979.37|5979.37|5979.37|5977.75|5977.75|0
1635754870000|2021-11-01 08:21:10|5979.66|5979.66|5977.87|5977.87|5979.66|5979.66|5977.87|5977.87|0
1635754880000|2021-11-01 08:21:20|5977.58|5977.58|5977.11|5977.11|5978.3|5978.3|5977.11|5977.11|0
1635754890000|2021-11-01 08:21:30|5976.82|5976.82|5976.36|5976.36|5976.82|5976.82|5976.13|5976.13|0
1635754900000|2021-11-01 08:21:40|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635754910000|2021-11-01 08:21:50|5977.06|5977.06|5977.8|5977.8|5977.8|5977.8|5977.06|5977.06|0
1635754920000|2021-11-01 08:22:00|5978.01|5978.01|5982.05|5982.05|5982.05|5982.05|5978.01|5978.01|0
1635754930000|2021-11-01 08:22:10|5982.58|5982.58|5985.46|5985.46|5985.9|5985.9|5982.58|5982.58|0
1635754950000|2021-11-01 08:22:30|5985.23|5985.23|5986.35|5986.35|5986.35|5986.35|5985.23|5985.23|0
1635754960000|2021-11-01 08:22:40|5985.63|5985.63|5984.96|5984.96|5985.63|5985.63|5984.96|5984.96|0
1635754970000|2021-11-01 08:22:50|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|0
1635754980000|2021-11-01 08:23:00|5985.02|5985.02|5986.88|5986.88|5987.98|5987.98|5985.02|5985.02|0
1635754990000|2021-11-01 08:23:10|5986.9|5986.9|5985.94|5985.94|5986.9|5986.9|5985.94|5985.94|0
1635755000000|2021-11-01 08:23:20|5986|5986|5986|5986|5986|5986|5986|5986|0
1635755010000|2021-11-01 08:23:30|5986.22|5986.22|5987.15|5987.15|5987.15|5987.15|5986.22|5986.22|0
1635755020000|2021-11-01 08:23:40|5988.1|5988.1|5989.98|5989.98|5989.98|5989.98|5988.1|5988.1|0
1635755030000|2021-11-01 08:23:50|5990.7|5990.7|5991.12|5991.12|5991.41|5991.41|5990.41|5990.41|0
1635755040000|2021-11-01 08:24:00|5991.1|5991.1|5990.19|5990.19|5991.1|5991.1|5989.95|5989.95|0
1635755050000|2021-11-01 08:24:10|5989.9|5989.9|5989.66|5989.66|5989.9|5989.9|5989.66|5989.66|0
1635755060000|2021-11-01 08:24:20|5989.37|5989.37|5989.32|5989.32|5989.66|5989.66|5989.32|5989.32|0
1635755070000|2021-11-01 08:24:30|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|0
1635755080000|2021-11-01 08:24:40|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1635755090000|2021-11-01 08:24:50|5988.97|5988.97|5988.55|5988.55|5989.19|5989.19|5988.55|5988.55|0
1635755100000|2021-11-01 08:25:00|5987.36|5987.36|5985.7|5985.7|5987.36|5987.36|5985.7|5985.7|0
1635755110000|2021-11-01 08:25:10|5985.49|5985.49|5986.45|5986.45|5986.45|5986.45|5985.49|5985.49|0
1635755120000|2021-11-01 08:25:20|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|0
1635755130000|2021-11-01 08:25:30|5986.52|5986.52|5985.62|5985.62|5987.24|5987.24|5985.62|5985.62|0
1635755140000|2021-11-01 08:25:40|5985.64|5985.64|5985.93|5985.93|5986.22|5986.22|5985.64|5985.64|0
1635755150000|2021-11-01 08:25:50|5986.17|5986.17|5986.24|5986.24|5987.36|5987.36|5985.66|5985.66|0
1635755160000|2021-11-01 08:26:00|5986.53|5986.53|5987.37|5987.37|5987.8|5987.8|5986.47|5986.47|0
1635755170000|2021-11-01 08:26:10|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1635755180000|2021-11-01 08:26:20|5988.23|5988.23|5988.25|5988.25|5988.44|5988.44|5988.21|5988.21|0
1635755190000|2021-11-01 08:26:30|5988.47|5988.47|5988.95|5988.95|5988.97|5988.97|5988.47|5988.47|0
1635755200000|2021-11-01 08:26:40|5988.73|5988.73|5988.23|5988.23|5988.73|5988.73|5988.23|5988.23|0
1635755210000|2021-11-01 08:26:50|5988.17|5988.17|5986.66|5986.66|5988.17|5988.17|5986.45|5986.45|0
1635755220000|2021-11-01 08:27:00|5987.14|5987.14|5989.24|5989.24|5989.24|5989.24|5986.93|5986.93|0
1635755230000|2021-11-01 08:27:10|5989.45|5989.45|5990.01|5990.01|5990.35|5990.35|5989.45|5989.45|0
1635755240000|2021-11-01 08:27:20|5989.79|5989.79|5989.63|5989.63|5989.79|5989.79|5989.34|5989.34|0
1635755250000|2021-11-01 08:27:30|5989.85|5989.85|5991.4|5991.4|5991.4|5991.4|5989.85|5989.85|0
1635755260000|2021-11-01 08:27:40|5990.75|5990.75|5989.87|5989.87|5991.18|5991.18|5989.87|5989.87|0
1635755270000|2021-11-01 08:27:50|5988.92|5988.92|5987.53|5987.53|5989.2|5989.2|5987.53|5987.53|0
1635755280000|2021-11-01 08:28:00|5986.81|5986.81|5986.42|5986.42|5987.32|5987.32|5985.54|5985.54|0
1635755310000|2021-11-01 08:28:30|5986.66|5986.66|5986.41|5986.41|5986.66|5986.66|5986.41|5986.41|0
1635755320000|2021-11-01 08:28:40|5986.63|5986.63|5986.67|5986.67|5986.67|5986.67|5986.63|5986.63|0
1635755330000|2021-11-01 08:28:50|5986.24|5986.24|5988.19|5988.19|5988.19|5988.19|5986.24|5986.24|0
1635755340000|2021-11-01 08:29:00|5988.22|5988.22|5988.53|5988.53|5988.53|5988.53|5988.22|5988.22|0
1635755350000|2021-11-01 08:29:10|5989.97|5989.97|5990.11|5990.11|5990.32|5990.32|5989.97|5989.97|0
1635755360000|2021-11-01 08:29:20|5989.87|5989.87|5989.41|5989.41|5989.87|5989.87|5989.41|5989.41|0
1635755370000|2021-11-01 08:29:30|5988.38|5988.38|5987.95|5987.95|5988.38|5988.38|5987.95|5987.95|0
1635755380000|2021-11-01 08:29:40|5987.48|5987.48|5987.93|5987.93|5987.93|5987.93|5987.48|5987.48|0
1635755390000|2021-11-01 08:29:50|5988.41|5988.41|5988.99|5988.99|5988.99|5988.99|5988.41|5988.41|0
1635755400000|2021-11-01 08:30:00|5989.65|5989.65|5988.93|5988.93|5989.65|5989.65|5988.93|5988.93|0
1635755410000|2021-11-01 08:30:10|5989.39|5989.39|5990.76|5990.76|5990.95|5990.95|5989.39|5989.39|0
1635755420000|2021-11-01 08:30:20|5990.73|5990.73|5989.36|5989.36|5990.73|5990.73|5989.36|5989.36|0
1635755430000|2021-11-01 08:30:30|5988.69|5988.69|5988.88|5988.88|5988.88|5988.88|5988.67|5988.67|0
1635755440000|2021-11-01 08:30:40|5988.67|5988.67|5987.11|5987.11|5988.67|5988.67|5987.11|5987.11|0
1635755450000|2021-11-01 08:30:50|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|0
1635755460000|2021-11-01 08:31:00|5986.53|5986.53|5985.17|5985.17|5986.53|5986.53|5985.15|5985.15|0
1635755470000|2021-11-01 08:31:10|5985.15|5985.15|5984.56|5984.56|5985.15|5985.15|5984.27|5984.27|0
1635755480000|2021-11-01 08:31:20|5984.85|5984.85|5985.37|5985.37|5985.37|5985.37|5984.85|5984.85|0
1635755490000|2021-11-01 08:31:30|5984.94|5984.94|5983.96|5983.96|5984.94|5984.94|5983.51|5983.51|0
1635755500000|2021-11-01 08:31:40|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|0
1635755510000|2021-11-01 08:31:50|5984.18|5984.18|5984.64|5984.64|5985.11|5985.11|5984.18|5984.18|0
1635755520000|2021-11-01 08:32:00|5984.85|5984.85|5986.81|5986.81|5987.05|5987.05|5984.85|5984.85|0
1635755530000|2021-11-01 08:32:10|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|0
1635755540000|2021-11-01 08:32:20|5987.77|5987.77|5987.56|5987.56|5987.77|5987.77|5987.56|5987.56|0
1635755550000|2021-11-01 08:32:30|5987.05|5987.05|5987.53|5987.53|5987.53|5987.53|5987.05|5987.05|0
1635755560000|2021-11-01 08:32:40|5987.51|5987.51|5988|5988|5988.01|5988.01|5987.51|5987.51|0
1635755570000|2021-11-01 08:32:50|5987.59|5987.59|5987.07|5987.07|5988.02|5988.02|5986.44|5986.44|0
1635755580000|2021-11-01 08:33:00|5986.59|5986.59|5985.85|5985.85|5986.59|5986.59|5985.63|5985.63|0
1635755590000|2021-11-01 08:33:10|5986.08|5986.08|5987.54|5987.54|5987.54|5987.54|5985.85|5985.85|0
1635755600000|2021-11-01 08:33:20|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1635755610000|2021-11-01 08:33:30|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1635755620000|2021-11-01 08:33:40|5987.61|5987.61|5989.75|5989.75|5989.75|5989.75|5987.61|5987.61|0
1635755630000|2021-11-01 08:33:50|5989.79|5989.79|5990.54|5990.54|5990.54|5990.54|5989.55|5989.55|0
1635755640000|2021-11-01 08:34:00|5991.45|5991.45|5993.27|5993.27|5993.27|5993.27|5991.24|5991.24|0
1635755650000|2021-11-01 08:34:10|5993.05|5993.05|5989.37|5989.37|5993.05|5993.05|5989.37|5989.37|0
1635755660000|2021-11-01 08:34:20|5989.13|5989.13|5986.62|5986.62|5989.37|5989.37|5986.14|5986.14|0
1635755670000|2021-11-01 08:34:30|5986.81|5986.81|5987.05|5987.05|5987.05|5987.05|5986.81|5986.81|0
1635755680000|2021-11-01 08:34:40|5986.76|5986.76|5985.18|5985.18|5986.76|5986.76|5985.18|5985.18|0
1635755690000|2021-11-01 08:34:50|5984.94|5984.94|5983.59|5983.59|5984.94|5984.94|5983.59|5983.59|0
1635755700000|2021-11-01 08:35:00|5984.07|5984.07|5984.1|5984.1|5984.59|5984.59|5983.59|5983.59|0
1635755710000|2021-11-01 08:35:10|5984.14|5984.14|5985.17|5985.17|5985.26|5985.26|5984.14|5984.14|0
1635755720000|2021-11-01 08:35:20|5985.39|5985.39|5986.29|5986.29|5986.29|5986.29|5985.39|5985.39|0
1635755730000|2021-11-01 08:35:30|5986.26|5986.26|5985.54|5985.54|5986.26|5986.26|5985.31|5985.31|0
1635755740000|2021-11-01 08:35:40|5984.97|5984.97|5985.28|5985.28|5985.52|5985.52|5984.97|5984.97|0
1635755750000|2021-11-01 08:35:50|5984.99|5984.99|5986.24|5986.24|5986.31|5986.31|5984.99|5984.99|0
1635755760000|2021-11-01 08:36:00|5986.71|5986.71|5987.33|5987.33|5987.79|5987.79|5986.71|5986.71|0
1635755770000|2021-11-01 08:36:10|5987.38|5987.38|5987.96|5987.96|5987.96|5987.96|5987.38|5987.38|0
1635755780000|2021-11-01 08:36:20|5988.42|5988.42|5989.03|5989.03|5989.03|5989.03|5988.13|5988.13|0
1635755790000|2021-11-01 08:36:30|5988.75|5988.75|5987.55|5987.55|5988.75|5988.75|5987.55|5987.55|0
1635755800000|2021-11-01 08:36:40|5987.12|5987.12|5985.63|5985.63|5987.12|5987.12|5985.61|5985.61|0
1635755810000|2021-11-01 08:36:50|5985.34|5985.34|5986.33|5986.33|5986.33|5986.33|5985.34|5985.34|0
1635755820000|2021-11-01 08:37:00|5986.1|5986.1|5982.72|5982.72|5986.1|5986.1|5982.7|5982.7|0
1635755830000|2021-11-01 08:37:10|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|0
1635755840000|2021-11-01 08:37:20|5983.37|5983.37|5983.96|5983.96|5983.96|5983.96|5983.37|5983.37|0
1635755850000|2021-11-01 08:37:30|5983.97|5983.97|5983.78|5983.78|5983.97|5983.97|5983.54|5983.54|0
1635755860000|2021-11-01 08:37:40|5984.01|5984.01|5984.73|5984.73|5984.73|5984.73|5984.01|5984.01|0
1635755870000|2021-11-01 08:37:50|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|0
1635755880000|2021-11-01 08:38:00|5985.26|5985.26|5983.08|5983.08|5985.26|5985.26|5983.08|5983.08|0
1635755890000|2021-11-01 08:38:10|5983.3|5983.3|5981.03|5981.03|5983.3|5983.3|5981.03|5981.03|0
1635755900000|2021-11-01 08:38:20|5980.82|5980.82|5981.03|5981.03|5981.03|5981.03|5980.82|5980.82|0
1635755910000|2021-11-01 08:38:30|5981.32|5981.32|5982.04|5982.04|5982.04|5982.04|5981.32|5981.32|0
1635755930000|2021-11-01 08:38:50|5981.83|5981.83|5983.01|5983.01|5983.01|5983.01|5981.83|5981.83|0
1635755940000|2021-11-01 08:39:00|5983.51|5983.51|5982.04|5982.04|5983.51|5983.51|5982.04|5982.04|0
1635755950000|2021-11-01 08:39:10|5982|5982|5982.29|5982.29|5982.29|5982.29|5982|5982|0
1635755960000|2021-11-01 08:39:20|5982.72|5982.72|5983.37|5983.37|5983.37|5983.37|5982.72|5982.72|0
1635755970000|2021-11-01 08:39:30|5983.66|5983.66|5984.35|5984.35|5984.35|5984.35|5983.66|5983.66|0
1635755980000|2021-11-01 08:39:40|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1635755990000|2021-11-01 08:39:50|5985.02|5985.02|5984.56|5984.56|5985.02|5985.02|5984.06|5984.06|0
1635756000000|2021-11-01 08:40:00|5984.27|5984.27|5983.44|5983.44|5984.27|5984.27|5982.87|5982.87|0
1635756010000|2021-11-01 08:40:10|5983.73|5983.73|5985.58|5985.58|5985.58|5985.58|5983.73|5983.73|0
1635756020000|2021-11-01 08:40:20|5985.8|5985.8|5986.21|5986.21|5987.21|5987.21|5985.8|5985.8|0
1635756030000|2021-11-01 08:40:30|5986|5986|5985.52|5985.52|5986|5986|5985.52|5985.52|0
1635756040000|2021-11-01 08:40:40|5985.55|5985.55|5985.54|5985.54|5986.02|5986.02|5985.54|5985.54|0
1635756050000|2021-11-01 08:40:50|5985.57|5985.57|5985.56|5985.56|5985.57|5985.57|5985.56|5985.56|0
1635756060000|2021-11-01 08:41:00|5985.8|5985.8|5989.76|5989.76|5989.79|5989.79|5985.8|5985.8|0
1635756070000|2021-11-01 08:41:10|5989.84|5989.84|5989.41|5989.41|5989.84|5989.84|5989.41|5989.41|0
1635756090000|2021-11-01 08:41:30|5989.12|5989.12|5989.68|5989.68|5989.68|5989.68|5989.12|5989.12|0
1635756100000|2021-11-01 08:41:40|5990.61|5990.61|5990.16|5990.16|5990.61|5990.61|5989.7|5989.7|0
1635756110000|2021-11-01 08:41:50|5989.94|5989.94|5988.34|5988.34|5989.94|5989.94|5988.34|5988.34|0
1635756120000|2021-11-01 08:42:00|5988.11|5988.11|5991.1|5991.1|5991.82|5991.82|5988.11|5988.11|0
1635756130000|2021-11-01 08:42:10|5990.88|5990.88|5991.17|5991.17|5991.17|5991.17|5990.88|5990.88|0
1635756140000|2021-11-01 08:42:20|5991.46|5991.46|5992.18|5992.18|5992.39|5992.39|5991.46|5991.46|0
1635756150000|2021-11-01 08:42:30|5993.11|5993.11|5992.47|5992.47|5993.11|5993.11|5992.39|5992.39|0
1635756160000|2021-11-01 08:42:40|5992.71|5992.71|5992.92|5992.92|5992.92|5992.92|5992.71|5992.71|0
1635756170000|2021-11-01 08:42:50|5992.71|5992.71|5991.78|5991.78|5992.71|5992.71|5991.78|5991.78|0
1635756180000|2021-11-01 08:43:00|5991.56|5991.56|5991.78|5991.78|5992.21|5992.21|5991.56|5991.56|0
1635756200000|2021-11-01 08:43:20|5991.49|5991.49|5990.12|5990.12|5991.49|5991.49|5987.71|5987.71|0
1635756210000|2021-11-01 08:43:30|5989.83|5989.83|5989.78|5989.78|5989.83|5989.83|5989.54|5989.54|0
1635756220000|2021-11-01 08:43:40|5990.26|5990.26|5988.34|5988.34|5991.29|5991.29|5988.13|5988.13|0
1635756230000|2021-11-01 08:43:50|5988.77|5988.77|5986.85|5986.85|5988.77|5988.77|5986.85|5986.85|0
1635756240000|2021-11-01 08:44:00|5987.08|5987.08|5986.9|5986.9|5987.8|5987.8|5986.15|5986.15|0
1635756250000|2021-11-01 08:44:10|5987.64|5987.64|5986.66|5986.66|5987.64|5987.64|5986.44|5986.44|0
1635756260000|2021-11-01 08:44:20|5986.61|5986.61|5984.17|5984.17|5986.83|5986.83|5984.17|5984.17|0
1635756270000|2021-11-01 08:44:30|5983.69|5983.69|5984.43|5984.43|5984.43|5984.43|5983.69|5983.69|0
1635756280000|2021-11-01 08:44:40|5984.65|5984.65|5985.14|5985.14|5985.14|5985.14|5984.65|5984.65|0
1635756290000|2021-11-01 08:44:50|5985.06|5985.06|5985.53|5985.53|5985.53|5985.53|5985.06|5985.06|0
1635756300000|2021-11-01 08:45:00|5985.82|5985.82|5986.72|5986.72|5986.72|5986.72|5985.82|5985.82|0
1635756310000|2021-11-01 08:45:10|5986.51|5986.51|5986.72|5986.72|5986.72|5986.72|5986.01|5986.01|0
1635756320000|2021-11-01 08:45:20|5986.96|5986.96|5987.65|5987.65|5987.65|5987.65|5986.96|5986.96|0
1635756330000|2021-11-01 08:45:30|5988.11|5988.11|5992.5|5992.5|5992.5|5992.5|5988.11|5988.11|0
1635756340000|2021-11-01 08:45:40|5993|5993|5991.14|5991.14|5993|5993|5991.14|5991.14|0
1635756350000|2021-11-01 08:45:50|5991.38|5991.38|5992.04|5992.04|5992.04|5992.04|5991.38|5991.38|0
1635756360000|2021-11-01 08:46:00|5992.79|5992.79|5992.28|5992.28|5992.79|5992.79|5992.28|5992.28|0
1635756370000|2021-11-01 08:46:10|5991.38|5991.38|5991.83|5991.83|5991.83|5991.83|5991.38|5991.38|0
1635756380000|2021-11-01 08:46:20|5992.12|5992.12|5992.19|5992.19|5992.62|5992.62|5992.12|5992.12|0
1635756390000|2021-11-01 08:46:30|5991.9|5991.9|5991.8|5991.8|5993.31|5993.31|5991.8|5991.8|0
1635756400000|2021-11-01 08:46:40|5993.24|5993.24|5993.38|5993.38|5993.64|5993.64|5993|5993|0
1635756410000|2021-11-01 08:46:50|5992.47|5992.47|5991.65|5991.65|5992.47|5992.47|5991.65|5991.65|0
1635756420000|2021-11-01 08:47:00|5991.87|5991.87|5991.63|5991.63|5991.87|5991.87|5991.63|5991.63|0
1635756430000|2021-11-01 08:47:10|5991.65|5991.65|5994.03|5994.03|5994.03|5994.03|5991.44|5991.44|0
1635756440000|2021-11-01 08:47:20|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1635756450000|2021-11-01 08:47:30|5994.03|5994.03|5994.7|5994.7|5994.7|5994.7|5993.21|5993.21|0
1635756460000|2021-11-01 08:47:40|5994.27|5994.27|5991.43|5991.43|5994.27|5994.27|5990.68|5990.68|0
1635756470000|2021-11-01 08:47:50|5991.48|5991.48|5991.48|5991.48|5991.71|5991.71|5991.19|5991.19|0
1635756480000|2021-11-01 08:48:00|5991.53|5991.53|5991.77|5991.77|5991.77|5991.77|5991.53|5991.53|0
1635756490000|2021-11-01 08:48:10|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|0
1635756500000|2021-11-01 08:48:20|5991.22|5991.22|5991.75|5991.75|5991.75|5991.75|5991.01|5991.01|0
1635756510000|2021-11-01 08:48:30|5991.99|5991.99|5992.28|5992.28|5992.28|5992.28|5991.99|5991.99|0
1635756520000|2021-11-01 08:48:40|5992.56|5992.56|5994.96|5994.96|5994.96|5994.96|5992.56|5992.56|0
1635756530000|2021-11-01 08:48:50|5995.25|5995.25|5996.06|5996.06|5996.06|5996.06|5995.25|5995.25|0
1635756540000|2021-11-01 08:49:00|5995.77|5995.77|5994.17|5994.17|5995.77|5995.77|5994.17|5994.17|0
1635756550000|2021-11-01 08:49:10|5994.16|5994.16|5993.64|5993.64|5994.16|5994.16|5993.36|5993.36|0
1635756560000|2021-11-01 08:49:20|5993.93|5993.93|5994.61|5994.61|5994.84|5994.84|5993.93|5993.93|0
1635756570000|2021-11-01 08:49:30|5994.83|5994.83|5993.85|5993.85|5994.83|5994.83|5993.85|5993.85|0
1635756580000|2021-11-01 08:49:40|5993.76|5993.76|5994.71|5994.71|5994.71|5994.71|5993.28|5993.28|0
1635756590000|2021-11-01 08:49:50|5994.86|5994.86|5994.71|5994.71|5994.93|5994.93|5994.71|5994.71|0
1635756600000|2021-11-01 08:50:00|5994.43|5994.43|5994.95|5994.95|5994.95|5994.95|5994.43|5994.43|0
1635756610000|2021-11-01 08:50:10|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1635756620000|2021-11-01 08:50:20|5994.43|5994.43|5992.24|5992.24|5994.43|5994.43|5992.24|5992.24|0
1635756630000|2021-11-01 08:50:30|5992.53|5992.53|5994.01|5994.01|5994.01|5994.01|5992.43|5992.43|0
1635756640000|2021-11-01 08:50:40|5994.73|5994.73|5995.45|5995.45|5995.45|5995.45|5994.73|5994.73|0
1635756650000|2021-11-01 08:50:50|5995.74|5995.74|5997.22|5997.22|5997.22|5997.22|5995.74|5995.74|0
1635756660000|2021-11-01 08:51:00|5997.46|5997.46|5999.71|5999.71|6000.14|6000.14|5997.46|5997.46|0
1635756670000|2021-11-01 08:51:10|5999.92|5999.92|6000.92|6000.92|6000.92|6000.92|5999.92|5999.92|0
1635756680000|2021-11-01 08:51:20|6001.35|6001.35|6001.64|6001.64|6001.64|6001.64|6001.35|6001.35|0
1635756690000|2021-11-01 08:51:30|6001.88|6001.88|6003.85|6003.85|6003.85|6003.85|6001.88|6001.88|0
1635756700000|2021-11-01 08:51:40|6003.37|6003.37|6002.49|6002.49|6003.39|6003.39|6002.49|6002.49|0
1635756710000|2021-11-01 08:51:50|6002.77|6002.77|6002.54|6002.54|6003.06|6003.06|6002.54|6002.54|0
1635756720000|2021-11-01 08:52:00|6002.3|6002.3|6002.06|6002.06|6002.99|6002.99|6002.06|6002.06|0
1635756730000|2021-11-01 08:52:10|6002.3|6002.3|6002.06|6002.06|6002.3|6002.3|6001.77|6001.77|0
1635756740000|2021-11-01 08:52:20|6002.54|6002.54|6003.04|6003.04|6003.04|6003.04|6002.3|6002.3|0
1635756750000|2021-11-01 08:52:30|6002.3|6002.3|6002.22|6002.22|6002.3|6002.3|6001.56|6001.56|0
1635756760000|2021-11-01 08:52:40|6001.79|6001.79|6001.57|6001.57|6001.79|6001.79|6001.57|6001.57|0
1635756770000|2021-11-01 08:52:50|6001.54|6001.54|6001.3|6001.3|6001.99|6001.99|6001.01|6001.01|0
1635756780000|2021-11-01 08:53:00|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1635756790000|2021-11-01 08:53:10|6001.25|6001.25|6001.9|6001.9|6001.9|6001.9|6001.25|6001.25|0
1635756800000|2021-11-01 08:53:20|6002.19|6002.19|6001.9|6001.9|6002.19|6002.19|6001.9|6001.9|0
1635756810000|2021-11-01 08:53:30|6002.19|6002.19|6003.17|6003.17|6003.41|6003.41|6001.97|6001.97|0
1635756820000|2021-11-01 08:53:40|6002.52|6002.52|6002.5|6002.5|6002.74|6002.74|6002.5|6002.5|0
1635756830000|2021-11-01 08:53:50|6002.21|6002.21|6000.22|6000.22|6002.21|6002.21|6000.22|6000.22|0
1635756840000|2021-11-01 08:54:00|6000.18|6000.18|5999.89|5999.89|6000.36|6000.36|5999.89|5999.89|0
1635756850000|2021-11-01 08:54:10|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|0
1635756860000|2021-11-01 08:54:20|6000.01|6000.01|6002.53|6002.53|6002.53|6002.53|6000.01|6000.01|0
1635756870000|2021-11-01 08:54:30|6002.24|6002.24|6000.97|6000.97|6002.24|6002.24|6000.97|6000.97|0
1635756880000|2021-11-01 08:54:40|6001.21|6001.21|6001.5|6001.5|6001.5|6001.5|6001.21|6001.21|0
1635756890000|2021-11-01 08:54:50|6001.21|6001.21|6001.45|6001.45|6001.45|6001.45|6001.21|6001.21|0
1635756900000|2021-11-01 08:55:00|6001.69|6001.69|6001.21|6001.21|6001.69|6001.69|6001.21|6001.21|0
1635756910000|2021-11-01 08:55:10|6001.93|6001.93|6002.14|6002.14|6002.14|6002.14|6001.69|6001.69|0
1635756930000|2021-11-01 08:55:30|6001.56|6001.56|6001.05|6001.05|6001.92|6001.92|6001.05|6001.05|0
1635756940000|2021-11-01 08:55:40|6000.76|6000.76|6000.48|6000.48|6000.76|6000.76|6000.48|6000.48|0
1635756950000|2021-11-01 08:55:50|6000.26|6000.26|6000.87|6000.87|6001.1|6001.1|5999.55|5999.55|0
1635756960000|2021-11-01 08:56:00|6000.36|6000.36|5999.09|5999.09|6000.36|6000.36|5999.09|5999.09|0
1635756970000|2021-11-01 08:56:10|5999.57|5999.57|5997.63|5997.63|6000.07|6000.07|5997.63|5997.63|0
1635756980000|2021-11-01 08:56:20|5997.15|5997.15|5996.96|5996.96|5997.92|5997.92|5996.96|5996.96|0
1635756990000|2021-11-01 08:56:30|5996.94|5996.94|5996.65|5996.65|5997.23|5997.23|5996.65|5996.65|0
1635757000000|2021-11-01 08:56:40|5996.64|5996.64|5996.48|5996.48|5996.64|5996.64|5996.48|5996.48|0
1635757010000|2021-11-01 08:56:50|5996.77|5996.77|5996.32|5996.32|5996.77|5996.77|5996.32|5996.32|0
1635757030000|2021-11-01 08:57:10|5996.48|5996.48|5996.77|5996.77|5996.77|5996.77|5996.48|5996.48|0
1635757040000|2021-11-01 08:57:20|5996.48|5996.48|5996.72|5996.72|5996.72|5996.72|5996.48|5996.48|0
1635757070000|2021-11-01 08:57:50|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|0
1635757080000|2021-11-01 08:58:00|5996.67|5996.67|5996.88|5996.88|5996.88|5996.88|5996.67|5996.67|0
1635757090000|2021-11-01 08:58:10|5997.36|5997.36|5997.86|5997.86|5997.86|5997.86|5997.36|5997.36|0
1635757100000|2021-11-01 08:58:20|5998.08|5998.08|5998.82|5998.82|5999.56|5999.56|5998.08|5998.08|0
1635757110000|2021-11-01 08:58:30|5998.61|5998.61|5998.13|5998.13|5998.61|5998.61|5998.13|5998.13|0
1635757120000|2021-11-01 08:58:40|5997.84|5997.84|5997.91|5997.91|5998.13|5998.13|5997.84|5997.84|0
1635757130000|2021-11-01 08:58:50|5997.68|5997.68|5997.39|5997.39|5997.68|5997.68|5997.39|5997.39|0
1635757140000|2021-11-01 08:59:00|5997.17|5997.17|5997.17|5997.17|5997.17|5997.17|5997.17|5997.17|0
1635757150000|2021-11-01 08:59:10|5997.46|5997.46|5997.46|5997.46|5997.46|5997.46|5997.46|5997.46|0
1635757160000|2021-11-01 08:59:20|5997.7|5997.7|5997.46|5997.46|5997.7|5997.7|5997.46|5997.46|0
1635757170000|2021-11-01 08:59:30|5997.75|5997.75|5998.04|5998.04|5998.04|5998.04|5997.75|5997.75|0
1635757180000|2021-11-01 08:59:40|5998.03|5998.03|5998.28|5998.28|5998.93|5998.93|5998.03|5998.03|0
1635757190000|2021-11-01 08:59:50|5997.99|5997.99|5994.34|5994.34|5997.99|5997.99|5994.34|5994.34|0
1635757200000|2021-11-01 09:00:00|5994.05|5994.05|5995.18|5995.18|5995.18|5995.18|5994.05|5994.05|0
1635757210000|2021-11-01 09:00:10|5995.66|5995.66|5997.14|5997.14|5997.14|5997.14|5995.66|5995.66|0
1635757220000|2021-11-01 09:00:20|5997.38|5997.38|5997.67|5997.67|5997.67|5997.67|5997.38|5997.38|0
1635757230000|2021-11-01 09:00:30|5998.15|5998.15|5998.79|5998.79|5998.79|5998.79|5998.15|5998.15|0
1635757240000|2021-11-01 09:00:40|5999.03|5999.03|5999.08|5999.08|5999.08|5999.08|5998.51|5998.51|0
1635757250000|2021-11-01 09:00:50|5999.3|5999.3|5999.83|5999.83|6000.69|6000.69|5999.3|5999.3|0
1635757260000|2021-11-01 09:01:00|6000.11|6000.11|6000.33|6000.33|6000.33|6000.33|6000.11|6000.11|0
1635757270000|2021-11-01 09:01:10|6001.04|6001.04|6000.35|6000.35|6001.26|6001.26|6000.35|6000.35|0
1635757280000|2021-11-01 09:01:20|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|0
1635757290000|2021-11-01 09:01:30|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|0
1635757300000|2021-11-01 09:01:40|6001.48|6001.48|6002.13|6002.13|6002.13|6002.13|6000.81|6000.81|0
1635757310000|2021-11-01 09:01:50|6001.89|6001.89|6001.38|6001.38|6001.89|6001.89|6001.38|6001.38|0
1635757320000|2021-11-01 09:02:00|6001.62|6001.62|6007.04|6007.04|6007.04|6007.04|6001.62|6001.62|0
1635757330000|2021-11-01 09:02:10|6007.51|6007.51|6008.52|6008.52|6008.95|6008.95|6007.51|6007.51|0
1635757340000|2021-11-01 09:02:20|6008.74|6008.74|6009.24|6009.24|6009.24|6009.24|6008.74|6008.74|0
1635757350000|2021-11-01 09:02:30|6009|6009|6008.09|6008.09|6009|6009|6008.09|6008.09|0
1635757360000|2021-11-01 09:02:40|6007.86|6007.86|6007.71|6007.71|6008.15|6008.15|6007.14|6007.14|0
1635757370000|2021-11-01 09:02:50|6007.73|6007.73|6008.12|6008.12|6008.12|6008.12|6007.73|6007.73|0
1635757380000|2021-11-01 09:03:00|6008.14|6008.14|6008.16|6008.16|6008.45|6008.45|6007.87|6007.87|0
1635757390000|2021-11-01 09:03:10|6007.92|6007.92|6008.16|6008.16|6008.16|6008.16|6007.92|6007.92|0
1635757400000|2021-11-01 09:03:20|6007.87|6007.87|6008.16|6008.16|6008.16|6008.16|6007.87|6007.87|0
1635757420000|2021-11-01 09:03:40|6007.58|6007.58|6007|6007|6007.58|6007.58|6007|6007|0
1635757430000|2021-11-01 09:03:50|6006.31|6006.31|6004.46|6004.46|6006.31|6006.31|6004.22|6004.22|0
1635757440000|2021-11-01 09:04:00|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1635757460000|2021-11-01 09:04:20|6002.2|6002.2|6002.13|6002.13|6002.2|6002.2|6000.14|6000.14|0
1635757470000|2021-11-01 09:04:30|6001.7|6001.7|6001.41|6001.41|6001.7|6001.7|6001.41|6001.41|0
1635757480000|2021-11-01 09:04:40|6001.7|6001.7|6002.44|6002.44|6002.49|6002.49|6001.7|6001.7|0
1635757500000|2021-11-01 09:05:00|6002.23|6002.23|6001.65|6001.65|6002.23|6002.23|6001.36|6001.36|0
1635757510000|2021-11-01 09:05:10|6001.36|6001.36|5999.66|5999.66|6001.65|6001.65|5999.66|5999.66|0
1635757520000|2021-11-01 09:05:20|5999.08|5999.08|5999.07|5999.07|5999.08|5999.08|5999.07|5999.07|0
1635757530000|2021-11-01 09:05:30|6000.08|6000.08|6001.35|6001.35|6001.35|6001.35|5999.81|5999.81|0
1635757540000|2021-11-01 09:05:40|6001.64|6001.64|6002.45|6002.45|6002.69|6002.69|6001.64|6001.64|0
1635757550000|2021-11-01 09:05:50|6003.17|6003.17|6002.83|6002.83|6003.41|6003.41|6002.83|6002.83|0
1635757560000|2021-11-01 09:06:00|6003.12|6003.12|6003.21|6003.21|6003.21|6003.21|6003.12|6003.12|0
1635757570000|2021-11-01 09:06:10|6002.92|6002.92|6002.63|6002.63|6002.92|6002.92|6002.34|6002.34|0
1635757580000|2021-11-01 09:06:20|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|0
1635757590000|2021-11-01 09:06:30|6000.96|6000.96|6003.21|6003.21|6003.21|6003.21|6000.96|6000.96|0
1635757600000|2021-11-01 09:06:40|6003.93|6003.93|6004.91|6004.91|6004.91|6004.91|6003.93|6003.93|0
1635757610000|2021-11-01 09:06:50|6005.34|6005.34|6005.41|6005.41|6005.64|6005.64|6004.86|6004.86|0
1635757620000|2021-11-01 09:07:00|6004.5|6004.5|6002.29|6002.29|6004.5|6004.5|6002.29|6002.29|0
1635757630000|2021-11-01 09:07:10|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|0
1635757640000|2021-11-01 09:07:20|6002.56|6002.56|6002.8|6002.8|6002.8|6002.8|6002.56|6002.56|0
1635757650000|2021-11-01 09:07:30|6002.76|6002.76|6003.26|6003.26|6003.26|6003.26|6002.76|6002.76|0
1635757660000|2021-11-01 09:07:40|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.55|6003.55|0
1635757670000|2021-11-01 09:07:50|6004.03|6004.03|6003.5|6003.5|6004.03|6004.03|6002.73|6002.73|0
1635757680000|2021-11-01 09:08:00|6003.21|6003.21|6000.74|6000.74|6003.21|6003.21|6000.74|6000.74|0
1635757690000|2021-11-01 09:08:10|6001.03|6001.03|6000.1|6000.1|6001.03|6001.03|6000.1|6000.1|0
1635757700000|2021-11-01 09:08:20|5999.81|5999.81|6000.29|6000.29|6000.29|6000.29|5999.81|5999.81|0
1635757710000|2021-11-01 09:08:30|6001.15|6001.15|6001.14|6001.14|6001.15|6001.15|6001.14|6001.14|0
1635757720000|2021-11-01 09:08:40|6001.38|6001.38|6002.78|6002.78|6002.78|6002.78|6001.38|6001.38|0
1635757730000|2021-11-01 09:08:50|6002.79|6002.79|6004.68|6004.68|6004.68|6004.68|6002.79|6002.79|0
1635757740000|2021-11-01 09:09:00|6005.11|6005.11|6005.35|6005.35|6005.59|6005.59|6005.11|6005.11|0
1635757750000|2021-11-01 09:09:10|6005.93|6005.93|6008.19|6008.19|6008.19|6008.19|6005.93|6005.93|0
1635757760000|2021-11-01 09:09:20|6008.77|6008.77|6007.96|6007.96|6009.06|6009.06|6007.95|6007.95|0
1635757770000|2021-11-01 09:09:30|6007.46|6007.46|6007.22|6007.22|6007.46|6007.46|6007.22|6007.22|0
1635757780000|2021-11-01 09:09:40|6007.46|6007.46|6007.91|6007.91|6007.91|6007.91|6007.44|6007.44|0
1635757790000|2021-11-01 09:09:50|6007.62|6007.62|6006.89|6006.89|6007.62|6007.62|6006.44|6006.44|0
1635757800000|2021-11-01 09:10:00|6006.6|6006.6|6006.6|6006.6|6006.89|6006.89|6006.6|6006.6|0
1635757810000|2021-11-01 09:10:10|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1635757820000|2021-11-01 09:10:20|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|0
1635757830000|2021-11-01 09:10:30|6006.75|6006.75|6006.92|6006.92|6007.78|6007.78|6006.75|6006.75|0
1635757840000|2021-11-01 09:10:40|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1635757850000|2021-11-01 09:10:50|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|0
1635757860000|2021-11-01 09:11:00|6006.08|6006.08|6005.14|6005.14|6006.32|6006.32|6005.14|6005.14|0
1635757870000|2021-11-01 09:11:10|6005.36|6005.36|6005.57|6005.57|6005.57|6005.57|6005.33|6005.33|0
1635757880000|2021-11-01 09:11:20|6006.1|6006.1|6005.28|6005.28|6006.1|6006.1|6005.04|6005.04|0
1635757900000|2021-11-01 09:11:40|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|0
1635757910000|2021-11-01 09:11:50|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|0
1635757920000|2021-11-01 09:12:00|6005.86|6005.86|6005.64|6005.64|6005.86|6005.86|6005.64|6005.64|0
1635757930000|2021-11-01 09:12:10|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|0
1635757940000|2021-11-01 09:12:20|6006.21|6006.21|6006.28|6006.28|6007.07|6007.07|6006.21|6006.21|0
1635757950000|2021-11-01 09:12:30|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1635757960000|2021-11-01 09:12:40|6006.5|6006.5|6007.32|6007.32|6007.32|6007.32|6006.5|6006.5|0
1635757970000|2021-11-01 09:12:50|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|0
1635757980000|2021-11-01 09:13:00|6006.31|6006.31|6004.13|6004.13|6006.31|6006.31|6004.13|6004.13|0
1635757990000|2021-11-01 09:13:10|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|0
1635758010000|2021-11-01 09:13:30|6004.64|6004.64|6004.87|6004.87|6004.87|6004.87|6004.64|6004.64|0
1635758020000|2021-11-01 09:13:40|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1635758040000|2021-11-01 09:14:00|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1635758050000|2021-11-01 09:14:10|6004.98|6004.98|6004.69|6004.69|6004.98|6004.98|6004.69|6004.69|0
1635758060000|2021-11-01 09:14:20|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|0
1635758080000|2021-11-01 09:14:40|6004.44|6004.44|6003.25|6003.25|6004.44|6004.44|6003.25|6003.25|0
1635758090000|2021-11-01 09:14:50|6003.01|6003.01|6002.56|6002.56|6003.08|6003.08|6002.56|6002.56|0
1635758100000|2021-11-01 09:15:00|6002.79|6002.79|6004.64|6004.64|6004.64|6004.64|6002.79|6002.79|0
1635758110000|2021-11-01 09:15:10|6004.21|6004.21|6003.89|6003.89|6004.21|6004.21|6003.46|6003.46|0
1635758120000|2021-11-01 09:15:20|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|0
1635758140000|2021-11-01 09:15:40|6003.89|6003.89|6006.18|6006.18|6006.18|6006.18|6003.89|6003.89|0
1635758150000|2021-11-01 09:15:50|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1635758160000|2021-11-01 09:16:00|6006.42|6006.42|6007.5|6007.5|6007.5|6007.5|6006.42|6006.42|0
1635758170000|2021-11-01 09:16:10|6007.69|6007.69|6007.69|6007.69|6007.69|6007.69|6007.69|6007.69|0
1635758180000|2021-11-01 09:16:20|6008.12|6008.12|6008.81|6008.81|6008.81|6008.81|6008.12|6008.12|0
1635758190000|2021-11-01 09:16:30|6008.38|6008.38|6007.8|6007.8|6008.38|6008.38|6007.8|6007.8|0
1635758200000|2021-11-01 09:16:40|6007.59|6007.59|6005.66|6005.66|6007.59|6007.59|6005.66|6005.66|0
1635758210000|2021-11-01 09:16:50|6005.44|6005.44|6005.01|6005.01|6005.44|6005.44|6005.01|6005.01|0
1635758220000|2021-11-01 09:17:00|6004.77|6004.77|6005.2|6005.2|6005.2|6005.2|6004.19|6004.19|0
1635758230000|2021-11-01 09:17:10|6005.78|6005.78|6006.73|6006.73|6006.73|6006.73|6005.78|6005.78|0
1635758240000|2021-11-01 09:17:20|6007.16|6007.16|6007.96|6007.96|6007.96|6007.96|6007.16|6007.16|0
1635758250000|2021-11-01 09:17:30|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1635758260000|2021-11-01 09:17:40|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1635758270000|2021-11-01 09:17:50|6005.97|6005.97|6006.47|6006.47|6006.47|6006.47|6005.97|6005.97|0
1635758280000|2021-11-01 09:18:00|6006.04|6006.04|6006.26|6006.26|6006.26|6006.26|6006.04|6006.04|0
1635758290000|2021-11-01 09:18:10|6004.3|6004.3|6004.28|6004.28|6004.3|6004.3|6004.28|6004.28|0
1635758310000|2021-11-01 09:18:30|6004.04|6004.04|6003.35|6003.35|6004.04|6004.04|6003.35|6003.35|0
1635758320000|2021-11-01 09:18:40|6003.59|6003.59|6003.97|6003.97|6003.97|6003.97|6003.38|6003.38|0
1635758330000|2021-11-01 09:18:50|6004.21|6004.21|6004.45|6004.45|6004.45|6004.45|6004.21|6004.21|0
1635758340000|2021-11-01 09:19:00|6004.74|6004.74|6005.62|6005.62|6006.2|6006.2|6004.74|6004.74|0
1635758350000|2021-11-01 09:19:10|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|0
1635758360000|2021-11-01 09:19:20|6005.4|6005.4|6005.46|6005.46|6005.46|6005.46|6005.17|6005.17|0
1635758370000|2021-11-01 09:19:30|6005.93|6005.93|6006.22|6006.22|6006.22|6006.22|6005.93|6005.93|0
1635758390000|2021-11-01 09:19:50|6005.74|6005.74|6004.06|6004.06|6005.74|6005.74|6004.06|6004.06|0
1635758400000|2021-11-01 09:20:00|6003.78|6003.78|6002.55|6002.55|6003.78|6003.78|6002.55|6002.55|0
1635758410000|2021-11-01 09:20:10|6003.13|6003.13|6004.09|6004.09|6004.09|6004.09|6003.13|6003.13|0
1635758420000|2021-11-01 09:20:20|6003.8|6003.8|6000.4|6000.4|6003.8|6003.8|6000.4|6000.4|0
1635758440000|2021-11-01 09:20:40|6000.98|6000.98|6002.17|6002.17|6002.17|6002.17|6000.98|6000.98|0
1635758450000|2021-11-01 09:20:50|6002.39|6002.39|6002.39|6002.39|6002.97|6002.97|6002.39|6002.39|0
1635758460000|2021-11-01 09:21:00|6001.88|6001.88|6001.9|6001.9|6001.9|6001.9|6001.88|6001.88|0
1635758470000|2021-11-01 09:21:10|6003.48|6003.48|6002.28|6002.28|6003.84|6003.84|6002.28|6002.28|0
1635758480000|2021-11-01 09:21:20|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|0
1635758490000|2021-11-01 09:21:30|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1635758500000|2021-11-01 09:21:40|6003.28|6003.28|6004.22|6004.22|6004.22|6004.22|6003.28|6003.28|0
1635758510000|2021-11-01 09:21:50|6004.24|6004.24|6004.3|6004.3|6004.3|6004.3|6004.24|6004.24|0
1635758520000|2021-11-01 09:22:00|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|0
1635758530000|2021-11-01 09:22:10|6003.87|6003.87|6003.58|6003.58|6003.87|6003.87|6003.58|6003.58|0
1635758550000|2021-11-01 09:22:30|6004.06|6004.06|6005.25|6005.25|6005.25|6005.25|6004.06|6004.06|0
1635758560000|2021-11-01 09:22:40|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1635758570000|2021-11-01 09:22:50|6005.92|6005.92|6006.4|6006.4|6006.4|6006.4|6005.92|6005.92|0
1635758580000|2021-11-01 09:23:00|6007.12|6007.12|6007.59|6007.59|6007.65|6007.65|6007.12|6007.12|0
1635758590000|2021-11-01 09:23:10|6007.3|6007.3|6006.61|6006.61|6007.3|6007.3|6006.61|6006.61|0
1635758600000|2021-11-01 09:23:20|6007.57|6007.57|6007.85|6007.85|6007.85|6007.85|6007.57|6007.57|0
1635758610000|2021-11-01 09:23:30|6008.09|6008.09|6005.43|6005.43|6008.09|6008.09|6005.43|6005.43|0
1635758620000|2021-11-01 09:23:40|6005.2|6005.2|6005.06|6005.06|6005.41|6005.41|6005.06|6005.06|0
1635758630000|2021-11-01 09:23:50|6005.35|6005.35|6005.35|6005.35|6005.35|6005.35|6005.35|6005.35|0
1635758640000|2021-11-01 09:24:00|6005.64|6005.64|6006.55|6006.55|6006.55|6006.55|6005.64|6005.64|0
1635758650000|2021-11-01 09:24:10|6007.75|6007.75|6008.27|6008.27|6008.27|6008.27|6007.75|6007.75|0
1635758660000|2021-11-01 09:24:20|6008.49|6008.49|6008.78|6008.78|6008.78|6008.78|6008.49|6008.49|0
1635758670000|2021-11-01 09:24:30|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|0
1635758690000|2021-11-01 09:24:50|6008.75|6008.75|6008.99|6008.99|6008.99|6008.99|6008.52|6008.52|0
1635758700000|2021-11-01 09:25:00|6009.28|6009.28|6009.04|6009.04|6009.28|6009.28|6009.04|6009.04|0
1635758710000|2021-11-01 09:25:10|6009.73|6009.73|6010.02|6010.02|6010.02|6010.02|6009.73|6009.73|0
1635758720000|2021-11-01 09:25:20|6009.5|6009.5|6008.78|6008.78|6009.5|6009.5|6008.78|6008.78|0
1635758730000|2021-11-01 09:25:30|6009.3|6009.3|6009.95|6009.95|6009.95|6009.95|6009.3|6009.3|0
1635758740000|2021-11-01 09:25:40|6010.64|6010.64|6010.93|6010.93|6010.93|6010.93|6010.64|6010.64|0
1635758750000|2021-11-01 09:25:50|6010.94|6010.94|6011.4|6011.4|6011.4|6011.4|6010.94|6010.94|0
1635758760000|2021-11-01 09:26:00|6010.76|6010.76|6011.05|6011.05|6011.07|6011.07|6010.76|6010.76|0
1635758770000|2021-11-01 09:26:10|6011.29|6011.29|6013.28|6013.28|6013.28|6013.28|6011.29|6011.29|0
1635758780000|2021-11-01 09:26:20|6013.57|6013.57|6013.59|6013.59|6013.59|6013.59|6013.57|6013.57|0
1635758790000|2021-11-01 09:26:30|6014.05|6014.05|6014.05|6014.05|6014.62|6014.62|6014.05|6014.05|0
1635758800000|2021-11-01 09:26:40|6014.06|6014.06|6013.58|6013.58|6014.06|6014.06|6013.58|6013.58|0
1635758810000|2021-11-01 09:26:50|6013.82|6013.82|6013.84|6013.84|6013.84|6013.84|6013.82|6013.82|0
1635758820000|2021-11-01 09:27:00|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.07|6013.07|0
1635758830000|2021-11-01 09:27:10|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1635758840000|2021-11-01 09:27:20|6013.17|6013.17|6012.88|6012.88|6013.17|6013.17|6012.88|6012.88|0
1635758850000|2021-11-01 09:27:30|6011.68|6011.68|6012.11|6012.11|6012.11|6012.11|6011.68|6011.68|0
1635758860000|2021-11-01 09:27:40|6012.13|6012.13|6012.11|6012.11|6012.13|6012.13|6012.11|6012.11|0
1635758870000|2021-11-01 09:27:50|6011.9|6011.9|6011.32|6011.32|6011.9|6011.9|6011.32|6011.32|0
1635758880000|2021-11-01 09:28:00|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|0
1635758890000|2021-11-01 09:28:10|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|0
1635758900000|2021-11-01 09:28:20|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|0
1635758910000|2021-11-01 09:28:30|6009.67|6009.67|6010.39|6010.39|6010.39|6010.39|6009.67|6009.67|0
1635758920000|2021-11-01 09:28:40|6011.11|6011.11|6011.39|6011.39|6011.39|6011.39|6011.11|6011.11|0
1635758930000|2021-11-01 09:28:50|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|0
1635758940000|2021-11-01 09:29:00|6013.04|6013.04|6013.6|6013.6|6013.6|6013.6|6013.04|6013.04|0
1635758950000|2021-11-01 09:29:10|6013.57|6013.57|6012.66|6012.66|6013.57|6013.57|6012.66|6012.66|0
1635758980000|2021-11-01 09:29:40|6012.95|6012.95|6014.19|6014.19|6014.19|6014.19|6012.95|6012.95|0
1635759000000|2021-11-01 09:30:00|6014.22|6014.22|6015.17|6015.17|6015.17|6015.17|6014|6014|0
1635759010000|2021-11-01 09:30:10|6015.39|6015.39|6016.33|6016.33|6016.33|6016.33|6015.39|6015.39|0
1635759020000|2021-11-01 09:30:20|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|0
1635759030000|2021-11-01 09:30:30|6016.38|6016.38|6016.62|6016.62|6016.62|6016.62|6016.38|6016.38|0
1635759040000|2021-11-01 09:30:40|6017.29|6017.29|6017.08|6017.08|6017.36|6017.36|6017.08|6017.08|0
1635759050000|2021-11-01 09:30:50|6016.79|6016.79|6017.08|6017.08|6017.08|6017.08|6016.79|6016.79|0
1635759060000|2021-11-01 09:31:00|6016.84|6016.84|6017.39|6017.39|6017.39|6017.39|6016.62|6016.62|0
1635759070000|2021-11-01 09:31:10|6017.41|6017.41|6018|6018|6018|6018|6017.41|6017.41|0
1635759080000|2021-11-01 09:31:20|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|0
1635759100000|2021-11-01 09:31:40|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|0
1635759110000|2021-11-01 09:31:50|6018.32|6018.32|6018.89|6018.89|6018.89|6018.89|6018.32|6018.32|0
1635759120000|2021-11-01 09:32:00|6020.23|6020.23|6022.12|6022.12|6022.12|6022.12|6020.23|6020.23|0
1635759130000|2021-11-01 09:32:10|6022.41|6022.41|6021.26|6021.26|6022.41|6022.41|6021.26|6021.26|0
1635759140000|2021-11-01 09:32:20|6021.28|6021.28|6020.57|6020.57|6021.28|6021.28|6020.56|6020.56|0
1635759150000|2021-11-01 09:32:30|6021|6021|6021.74|6021.74|6021.74|6021.74|6021|6021|0
1635759170000|2021-11-01 09:32:50|6021.77|6021.77|6021.82|6021.82|6021.84|6021.84|6021.55|6021.55|0
1635759180000|2021-11-01 09:33:00|6021.87|6021.87|6021.4|6021.4|6021.87|6021.87|6021.4|6021.4|0
1635759190000|2021-11-01 09:33:10|6021.64|6021.64|6022.09|6022.09|6022.09|6022.09|6021.64|6021.64|0
1635759200000|2021-11-01 09:33:20|6022.08|6022.08|6022.58|6022.58|6022.58|6022.58|6022.06|6022.06|0
1635759210000|2021-11-01 09:33:30|6022.87|6022.87|6023.36|6023.36|6023.36|6023.36|6022.87|6022.87|0
1635759220000|2021-11-01 09:33:40|6023.07|6023.07|6022.07|6022.07|6023.07|6023.07|6022.07|6022.07|0
1635759230000|2021-11-01 09:33:50|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|0
1635759240000|2021-11-01 09:34:00|6021.06|6021.06|6020.82|6020.82|6021.3|6021.3|6020.82|6020.82|0
1635759250000|2021-11-01 09:34:10|6020.53|6020.53|6019.27|6019.27|6020.53|6020.53|6018.28|6018.28|0
1635759260000|2021-11-01 09:34:20|6019.75|6019.75|6020.68|6020.68|6020.97|6020.97|6019.75|6019.75|0
1635759270000|2021-11-01 09:34:30|6020.39|6020.39|6020.18|6020.18|6020.39|6020.39|6020.18|6020.18|0
1635759280000|2021-11-01 09:34:40|6019.6|6019.6|6019.15|6019.15|6019.6|6019.6|6019.12|6019.12|0
1635759290000|2021-11-01 09:34:50|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|0
1635759300000|2021-11-01 09:35:00|6019.15|6019.15|6019.67|6019.67|6019.67|6019.67|6019.15|6019.15|0
1635759310000|2021-11-01 09:35:10|6019.44|6019.44|6017.67|6017.67|6019.44|6019.44|6017.67|6017.67|0
1635759320000|2021-11-01 09:35:20|6017.66|6017.66|6016.27|6016.27|6017.66|6017.66|6015.75|6015.75|0
1635759330000|2021-11-01 09:35:30|6016.75|6016.75|6014.81|6014.81|6016.97|6016.97|6014.81|6014.81|0
1635759340000|2021-11-01 09:35:40|6014.38|6014.38|6013.8|6013.8|6014.38|6014.38|6013.8|6013.8|0
1635759350000|2021-11-01 09:35:50|6014.24|6014.24|6017.87|6017.87|6019.57|6019.57|6014.24|6014.24|0
1635759360000|2021-11-01 09:36:00|6018.11|6018.11|6020.23|6020.23|6020.84|6020.84|6018.11|6018.11|0
1635759370000|2021-11-01 09:36:10|6020.52|6020.52|6020.59|6020.59|6020.59|6020.59|6020.3|6020.3|0
1635759380000|2021-11-01 09:36:20|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1635759400000|2021-11-01 09:36:40|6021.28|6021.28|6022.36|6022.36|6022.36|6022.36|6021.28|6021.28|0
1635759410000|2021-11-01 09:36:50|6022.58|6022.58|6022.87|6022.87|6022.87|6022.87|6022.58|6022.58|0
1635759420000|2021-11-01 09:37:00|6022.65|6022.65|6023.39|6023.39|6023.39|6023.39|6022.65|6022.65|0
1635759430000|2021-11-01 09:37:10|6023.84|6023.84|6025.38|6025.38|6025.38|6025.38|6023.84|6023.84|0
1635759440000|2021-11-01 09:37:20|6027.74|6027.74|6026.47|6026.47|6027.74|6027.74|6026.12|6026.12|0
1635759450000|2021-11-01 09:37:30|6026.25|6026.25|6026.01|6026.01|6026.28|6026.28|6025.8|6025.8|0
1635759460000|2021-11-01 09:37:40|6026.25|6026.25|6026.94|6026.94|6026.97|6026.97|6026.25|6026.25|0
1635759470000|2021-11-01 09:37:50|6026.66|6026.66|6027|6027|6027|6027|6026.2|6026.2|0
1635759480000|2021-11-01 09:38:00|6027.28|6027.28|6028.5|6028.5|6028.5|6028.5|6027.28|6027.28|0
1635759490000|2021-11-01 09:38:10|6028.47|6028.47|6028.92|6028.92|6029.37|6029.37|6028.47|6028.47|0
1635759500000|2021-11-01 09:38:20|6029.16|6029.16|6030.09|6030.09|6030.09|6030.09|6029.16|6029.16|0
1635759510000|2021-11-01 09:38:30|6029.61|6029.61|6029.37|6029.37|6029.61|6029.61|6029.08|6029.08|0
1635759520000|2021-11-01 09:38:40|6028.7|6028.7|6028.87|6028.87|6028.87|6028.87|6028.18|6028.18|0
1635759530000|2021-11-01 09:38:50|6029.45|6029.45|6029.71|6029.71|6030.38|6030.38|6029.45|6029.45|0
1635759540000|2021-11-01 09:39:00|6029.47|6029.47|6028.92|6028.92|6029.69|6029.69|6028.92|6028.92|0
1635759550000|2021-11-01 09:39:10|6028.68|6028.68|6028.44|6028.44|6028.89|6028.89|6027.77|6027.77|0
1635759560000|2021-11-01 09:39:20|6028.2|6028.2|6029.4|6029.4|6029.4|6029.4|6028.2|6028.2|0
1635759570000|2021-11-01 09:39:30|6029.61|6029.61|6031.36|6031.36|6031.36|6031.36|6029.61|6029.61|0
1635759580000|2021-11-01 09:39:40|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|0
1635759590000|2021-11-01 09:39:50|6030.81|6030.81|6029.76|6029.76|6030.81|6030.81|6029.76|6029.76|0
1635759610000|2021-11-01 09:40:10|6029.52|6029.52|6029.71|6029.71|6029.76|6029.76|6029.52|6029.52|0
1635759620000|2021-11-01 09:40:20|6029.93|6029.93|6029.21|6029.21|6029.93|6029.93|6029.21|6029.21|0
1635759630000|2021-11-01 09:40:30|6029.3|6029.3|6029.52|6029.52|6029.52|6029.52|6029.3|6029.3|0
1635759640000|2021-11-01 09:40:40|6029.56|6029.56|6029.24|6029.24|6029.56|6029.56|6029.24|6029.24|0
1635759650000|2021-11-01 09:40:50|6029.26|6029.26|6029.18|6029.18|6029.49|6029.49|6029.18|6029.18|0
1635759660000|2021-11-01 09:41:00|6029.16|6029.16|6032.2|6032.2|6032.2|6032.2|6029.16|6029.16|0
1635759670000|2021-11-01 09:41:10|6031.98|6031.98|6032.91|6032.91|6033.13|6033.13|6031.98|6031.98|0
1635759680000|2021-11-01 09:41:20|6032.96|6032.96|6033.63|6033.63|6033.63|6033.63|6032.96|6032.96|0
1635759690000|2021-11-01 09:41:30|6033.85|6033.85|6033.82|6033.82|6033.85|6033.85|6033.82|6033.82|0
1635759710000|2021-11-01 09:41:50|6033.53|6033.53|6034.75|6034.75|6034.75|6034.75|6033.53|6033.53|0
1635759720000|2021-11-01 09:42:00|6034.99|6034.99|6036.25|6036.25|6036.5|6036.5|6034.99|6034.99|0
1635759730000|2021-11-01 09:42:10|6036.83|6036.83|6038.16|6038.16|6038.16|6038.16|6036.83|6036.83|0
1635759740000|2021-11-01 09:42:20|6037.93|6037.93|6037.72|6037.72|6037.93|6037.93|6037.48|6037.48|0
1635759750000|2021-11-01 09:42:30|6037.48|6037.48|6030.57|6030.57|6037.48|6037.48|6030.35|6030.35|0
1635759760000|2021-11-01 09:42:40|6030.78|6030.78|6031.31|6031.31|6032.19|6032.19|6030.78|6030.78|0
1635759770000|2021-11-01 09:42:50|6032.31|6032.31|6033.84|6033.84|6033.84|6033.84|6032.31|6032.31|0
1635759780000|2021-11-01 09:43:00|6034.08|6034.08|6034.56|6034.56|6034.56|6034.56|6034.08|6034.08|0
1635759790000|2021-11-01 09:43:10|6035.14|6035.14|6036.65|6036.65|6036.65|6036.65|6035.14|6035.14|0
1635759800000|2021-11-01 09:43:20|6036.44|6036.44|6035.64|6035.64|6036.44|6036.44|6035.36|6035.36|0
1635759810000|2021-11-01 09:43:30|6035.17|6035.17|6033.52|6033.52|6035.17|6035.17|6033.52|6033.52|0
1635759820000|2021-11-01 09:43:40|6033.06|6033.06|6033.23|6033.23|6033.28|6033.28|6032.99|6032.99|0
1635759840000|2021-11-01 09:44:00|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|0
1635759860000|2021-11-01 09:44:20|6033.76|6033.76|6034.19|6034.19|6034.19|6034.19|6033.76|6033.76|0
1635759870000|2021-11-01 09:44:30|6034.62|6034.62|6035.09|6035.09|6035.09|6035.09|6034.62|6034.62|0
1635759890000|2021-11-01 09:44:50|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|0
1635759900000|2021-11-01 09:45:00|6034.83|6034.83|6035.59|6035.59|6035.59|6035.59|6034.48|6034.48|0
1635759910000|2021-11-01 09:45:10|6036.04|6036.04|6034.16|6034.16|6036.04|6036.04|6034.16|6034.16|0
1635759920000|2021-11-01 09:45:20|6034.14|6034.14|6033.31|6033.31|6034.14|6034.14|6033.31|6033.31|0
1635759930000|2021-11-01 09:45:30|6033.1|6033.1|6032.59|6032.59|6033.1|6033.1|6032.59|6032.59|0
1635759940000|2021-11-01 09:45:40|6031.4|6031.4|6030.97|6030.97|6031.4|6031.4|6030.97|6030.97|0
1635759950000|2021-11-01 09:45:50|6030.76|6030.76|6030.71|6030.71|6030.76|6030.76|6030.47|6030.47|0
1635759960000|2021-11-01 09:46:00|6030.23|6030.23|6030.47|6030.47|6030.47|6030.47|6030.23|6030.23|0
1635759970000|2021-11-01 09:46:10|6030.18|6030.18|6030.47|6030.47|6030.47|6030.47|6030.18|6030.18|0
1635759980000|2021-11-01 09:46:20|6030.76|6030.76|6031.26|6031.26|6031.26|6031.26|6030.76|6030.76|0
1635759990000|2021-11-01 09:46:30|6030.97|6030.97|6031.19|6031.19|6031.19|6031.19|6030.97|6030.97|0
1635760000000|2021-11-01 09:46:40|6030.97|6030.97|6031.74|6031.74|6031.74|6031.74|6030.97|6030.97|0
1635760010000|2021-11-01 09:46:50|6031.45|6031.45|6031.51|6031.51|6031.51|6031.51|6031.44|6031.44|0
1635760020000|2021-11-01 09:47:00|6031.03|6031.03|6030.53|6030.53|6031.03|6031.03|6030.29|6030.29|0
1635760050000|2021-11-01 09:47:30|6030.29|6030.29|6030.65|6030.65|6031.1|6031.1|6030.29|6030.29|0
1635760060000|2021-11-01 09:47:40|6030.07|6030.07|6030.53|6030.53|6030.53|6030.53|6030.07|6030.07|0
1635760080000|2021-11-01 09:48:00|6030.74|6030.74|6031.27|6031.27|6031.27|6031.27|6030.74|6030.74|0
1635760090000|2021-11-01 09:48:10|6031.56|6031.56|6031.27|6031.27|6031.56|6031.56|6031.27|6031.27|0
1635760100000|2021-11-01 09:48:20|6030.79|6030.79|6029.62|6029.62|6030.79|6030.79|6029.62|6029.62|0
1635760110000|2021-11-01 09:48:30|6030.1|6030.1|6030.11|6030.11|6030.11|6030.11|6029.87|6029.87|0
1635760120000|2021-11-01 09:48:40|6030.35|6030.35|6030.89|6030.89|6030.89|6030.89|6030.35|6030.35|0
1635760130000|2021-11-01 09:48:50|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|0
1635760140000|2021-11-01 09:49:00|6030.95|6030.95|6031.37|6031.37|6031.37|6031.37|6030.66|6030.66|0
1635760150000|2021-11-01 09:49:10|6031.4|6031.4|6031.83|6031.83|6032.06|6032.06|6031.4|6031.4|0
1635760160000|2021-11-01 09:49:20|6031.84|6031.84|6032.58|6032.58|6032.87|6032.87|6031.84|6031.84|0
1635760180000|2021-11-01 09:49:40|6032.56|6032.56|6032.85|6032.85|6032.85|6032.85|6032.56|6032.56|0
1635760190000|2021-11-01 09:49:50|6032.61|6032.61|6032.68|6032.68|6032.68|6032.68|6032.39|6032.39|0
1635760200000|2021-11-01 09:50:00|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|0
1635760210000|2021-11-01 09:50:10|6033.14|6033.14|6033.95|6033.95|6033.95|6033.95|6033.14|6033.14|0
1635760220000|2021-11-01 09:50:20|6033.66|6033.66|6034.19|6034.19|6034.19|6034.19|6033.66|6033.66|0
1635760230000|2021-11-01 09:50:30|6034.48|6034.48|6033.48|6033.48|6034.69|6034.69|6033.48|6033.48|0
1635760240000|2021-11-01 09:50:40|6033.19|6033.19|6032.64|6032.64|6033.19|6033.19|6032.64|6032.64|0
1635760250000|2021-11-01 09:50:50|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|0
1635760260000|2021-11-01 09:51:00|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1635760270000|2021-11-01 09:51:10|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|0
1635760280000|2021-11-01 09:51:20|6033.17|6033.17|6033.38|6033.38|6033.38|6033.38|6033.17|6033.17|0
1635760290000|2021-11-01 09:51:30|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|0
1635760300000|2021-11-01 09:51:40|6032.88|6032.88|6032.64|6032.64|6032.88|6032.88|6032.64|6032.64|0
1635760320000|2021-11-01 09:52:00|6032.85|6032.85|6035.52|6035.52|6035.52|6035.52|6032.85|6032.85|0
1635760330000|2021-11-01 09:52:10|6035.51|6035.51|6036.3|6036.3|6036.3|6036.3|6035.22|6035.22|0
1635760340000|2021-11-01 09:52:20|6036.27|6036.27|6038|6038|6038|6038|6036.27|6036.27|0
1635760350000|2021-11-01 09:52:30|6037.99|6037.99|6037.71|6037.71|6037.99|6037.99|6037.7|6037.7|0
1635760360000|2021-11-01 09:52:40|6037.7|6037.7|6038.49|6038.49|6038.49|6038.49|6037.7|6037.7|0
1635760370000|2021-11-01 09:52:50|6039.44|6039.44|6039.4|6039.4|6039.87|6039.87|6039.4|6039.4|0
1635760380000|2021-11-01 09:53:00|6039.11|6039.11|6038.54|6038.54|6039.11|6039.11|6038.52|6038.52|0
1635760390000|2021-11-01 09:53:10|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|0
1635760400000|2021-11-01 09:53:20|6037.88|6037.88|6037.87|6037.87|6037.88|6037.88|6037.87|6037.87|0
1635760410000|2021-11-01 09:53:30|6036.67|6036.67|6036.12|6036.12|6036.67|6036.67|6036.12|6036.12|0
1635760440000|2021-11-01 09:54:00|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|0
1635760450000|2021-11-01 09:54:10|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1635760460000|2021-11-01 09:54:20|6036.36|6036.36|6036.38|6036.38|6036.38|6036.38|6036.36|6036.36|0
1635760470000|2021-11-01 09:54:30|6036.1|6036.1|6034.43|6034.43|6036.1|6036.1|6034.43|6034.43|0
1635760500000|2021-11-01 09:55:00|6034.42|6034.42|6034.39|6034.39|6034.42|6034.42|6034.39|6034.39|0
1635760510000|2021-11-01 09:55:10|6034.68|6034.68|6035.06|6035.06|6035.06|6035.06|6034.39|6034.39|0
1635760520000|2021-11-01 09:55:20|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|0
1635760530000|2021-11-01 09:55:30|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|0
1635760550000|2021-11-01 09:55:50|6033.25|6033.25|6031.66|6031.66|6033.25|6033.25|6031.66|6031.66|0
1635760560000|2021-11-01 09:56:00|6032.24|6032.24|6032.24|6032.24|6032.45|6032.45|6032.24|6032.24|0
1635760570000|2021-11-01 09:56:10|6032.53|6032.53|6032.31|6032.31|6032.53|6032.53|6032.31|6032.31|0
1635760580000|2021-11-01 09:56:20|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|0
1635760590000|2021-11-01 09:56:30|6031.55|6031.55|6030.83|6030.83|6031.55|6031.55|6030.83|6030.83|0
1635760600000|2021-11-01 09:56:40|6030.61|6030.61|6030.37|6030.37|6030.61|6030.61|6030.37|6030.37|0
1635760610000|2021-11-01 09:56:50|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|0
1635760620000|2021-11-01 09:57:00|6029.87|6029.87|6029.75|6029.75|6029.87|6029.87|6029.75|6029.75|0
1635760630000|2021-11-01 09:57:10|6029.82|6029.82|6027.91|6027.91|6029.82|6029.82|6027.69|6027.69|0
1635760640000|2021-11-01 09:57:20|6027.67|6027.67|6027.05|6027.05|6027.67|6027.67|6027.05|6027.05|0
1635760670000|2021-11-01 09:57:50|6027.02|6027.02|6024.11|6024.11|6027.02|6027.02|6024.11|6024.11|0
1635760680000|2021-11-01 09:58:00|6024.16|6024.16|6024.33|6024.33|6024.38|6024.38|6024.16|6024.16|0
1635760690000|2021-11-01 09:58:10|6024.04|6024.04|6022.55|6022.55|6024.04|6024.04|6022.34|6022.34|0
1635760700000|2021-11-01 09:58:20|6022.57|6022.57|6023.7|6023.7|6023.7|6023.7|6022.57|6022.57|0
1635760710000|2021-11-01 09:58:30|6023.98|6023.98|6026.11|6026.11|6026.11|6026.11|6023.98|6023.98|0
1635760720000|2021-11-01 09:58:40|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1635760730000|2021-11-01 09:58:50|6025.66|6025.66|6025.66|6025.66|6025.66|6025.66|6025.66|6025.66|0
1635760740000|2021-11-01 09:59:00|6024.17|6024.17|6024.46|6024.46|6024.46|6024.46|6024.17|6024.17|0
1635760750000|2021-11-01 09:59:10|6024.17|6024.17|6024.17|6024.17|6024.17|6024.17|6024.17|6024.17|0
1635760760000|2021-11-01 09:59:20|6024.14|6024.14|6024.43|6024.43|6024.43|6024.43|6024.14|6024.14|0
1635760780000|2021-11-01 09:59:40|6024.06|6024.06|6023.77|6023.77|6024.06|6024.06|6023.77|6023.77|0
1635760790000|2021-11-01 09:59:50|6024.35|6024.35|6024.83|6024.83|6024.83|6024.83|6024.35|6024.35|0
1635760800000|2021-11-01 10:00:00|6024.4|6024.4|6027.18|6027.18|6027.18|6027.18|6024.4|6024.4|0
1635760820000|2021-11-01 10:00:20|6027.65|6027.65|6027.2|6027.2|6027.65|6027.65|6027.2|6027.2|0
1635760830000|2021-11-01 10:00:30|6025.71|6025.71|6023.94|6023.94|6025.71|6025.71|6023.94|6023.94|0
1635760840000|2021-11-01 10:00:40|6023.36|6023.36|6022.76|6022.76|6023.36|6023.36|6022.76|6022.76|0
1635760850000|2021-11-01 10:00:50|6023.05|6023.05|6023.34|6023.34|6023.34|6023.34|6023.05|6023.05|0
1635760860000|2021-11-01 10:01:00|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.51|6024.51|0
1635760870000|2021-11-01 10:01:10|6025.01|6025.01|6025.01|6025.01|6025.01|6025.01|6025.01|6025.01|0
1635760880000|2021-11-01 10:01:20|6025.23|6025.23|6025.73|6025.73|6025.73|6025.73|6025.23|6025.23|0
1635760890000|2021-11-01 10:01:30|6025.47|6025.47|6025.28|6025.28|6025.75|6025.75|6025.28|6025.28|0
1635760900000|2021-11-01 10:01:40|6025.75|6025.75|6024.49|6024.49|6025.97|6025.97|6024.49|6024.49|0
1635760910000|2021-11-01 10:01:50|6024.47|6024.47|6024.47|6024.47|6024.47|6024.47|6024.47|6024.47|0
1635760920000|2021-11-01 10:02:00|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|0
1635760930000|2021-11-01 10:02:10|6023.8|6023.8|6024.12|6024.12|6024.12|6024.12|6023.8|6023.8|0
1635760940000|2021-11-01 10:02:20|6024.1|6024.1|6024.32|6024.32|6024.32|6024.32|6024.1|6024.1|0
1635760950000|2021-11-01 10:02:30|6024.53|6024.53|6025.06|6025.06|6025.06|6025.06|6024.53|6024.53|0
1635760960000|2021-11-01 10:02:40|6025.3|6025.3|6027.53|6027.53|6027.53|6027.53|6025.3|6025.3|0
1635760970000|2021-11-01 10:02:50|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1635760980000|2021-11-01 10:03:00|6027.6|6027.6|6027.61|6027.61|6027.61|6027.61|6027.31|6027.31|0
1635760990000|2021-11-01 10:03:10|6027.85|6027.85|6028.28|6028.28|6028.28|6028.28|6027.85|6027.85|0
1635761000000|2021-11-01 10:03:20|6028.5|6028.5|6028.28|6028.28|6028.71|6028.71|6028.28|6028.28|0
1635761010000|2021-11-01 10:03:30|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1635761020000|2021-11-01 10:03:40|6027.54|6027.54|6027.52|6027.52|6027.99|6027.99|6027.52|6027.52|0
1635761030000|2021-11-01 10:03:50|6027.73|6027.73|6028.02|6028.02|6028.02|6028.02|6027.73|6027.73|0
1635761040000|2021-11-01 10:04:00|6028.06|6028.06|6028.56|6028.56|6028.78|6028.78|6028.06|6028.06|0
1635761050000|2021-11-01 10:04:10|6028.55|6028.55|6028.05|6028.05|6028.55|6028.55|6028.05|6028.05|0
1635761070000|2021-11-01 10:04:30|6028.34|6028.34|6028.83|6028.83|6028.83|6028.83|6028.12|6028.12|0
1635761080000|2021-11-01 10:04:40|6029.27|6029.27|6028.76|6028.76|6029.27|6029.27|6028.76|6028.76|0
1635761100000|2021-11-01 10:05:00|6028.28|6028.28|6028.07|6028.07|6028.28|6028.28|6027.85|6027.85|0
1635761120000|2021-11-01 10:05:20|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|0
1635761130000|2021-11-01 10:05:30|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1635761140000|2021-11-01 10:05:40|6029.21|6029.21|6029.96|6029.96|6029.96|6029.96|6029.21|6029.21|0
1635761150000|2021-11-01 10:05:50|6030.17|6030.17|6029.96|6029.96|6030.17|6030.17|6029.96|6029.96|0
1635761160000|2021-11-01 10:06:00|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|0
1635761170000|2021-11-01 10:06:10|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1635761180000|2021-11-01 10:06:20|6029.72|6029.72|6030.47|6030.47|6030.47|6030.47|6029.72|6029.72|0
1635761190000|2021-11-01 10:06:30|6030.76|6030.76|6031.24|6031.24|6031.48|6031.48|6030.76|6030.76|0
1635761200000|2021-11-01 10:06:40|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|0
1635761210000|2021-11-01 10:06:50|6031.38|6031.38|6031.67|6031.67|6031.67|6031.67|6031.38|6031.38|0
1635761240000|2021-11-01 10:07:20|6031.38|6031.38|6033.28|6033.28|6033.28|6033.28|6031.38|6031.38|0
1635761250000|2021-11-01 10:07:30|6034.82|6034.82|6034.58|6034.58|6034.82|6034.82|6034.58|6034.58|0
1635761260000|2021-11-01 10:07:40|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|0
1635761270000|2021-11-01 10:07:50|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1635761290000|2021-11-01 10:08:10|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|0
1635761300000|2021-11-01 10:08:20|6033.98|6033.98|6034.96|6034.96|6034.96|6034.96|6033.98|6033.98|0
1635761310000|2021-11-01 10:08:30|6034.94|6034.94|6036.49|6036.49|6037.07|6037.07|6034.94|6034.94|0
1635761330000|2021-11-01 10:08:50|6036.52|6036.52|6037.26|6037.26|6037.26|6037.26|6036.52|6036.52|0
1635761340000|2021-11-01 10:09:00|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|0
1635761350000|2021-11-01 10:09:10|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1635761360000|2021-11-01 10:09:20|6037.76|6037.76|6037.98|6037.98|6037.98|6037.98|6037.76|6037.76|0
1635761370000|2021-11-01 10:09:30|6038.5|6038.5|6038.03|6038.03|6038.72|6038.72|6038.03|6038.03|0
1635761380000|2021-11-01 10:09:40|6037.79|6037.79|6035.79|6035.79|6037.79|6037.79|6035.79|6035.79|0
1635761390000|2021-11-01 10:09:50|6035.57|6035.57|6035.79|6035.79|6035.79|6035.79|6035.57|6035.57|0
1635761400000|2021-11-01 10:10:00|6034.78|6034.78|6033.61|6033.61|6034.78|6034.78|6033.61|6033.61|0
1635761430000|2021-11-01 10:10:30|6033.85|6033.85|6035.48|6035.48|6035.48|6035.48|6033.85|6033.85|0
1635761440000|2021-11-01 10:10:40|6035.19|6035.19|6033.99|6033.99|6035.19|6035.19|6033.99|6033.99|0
1635761450000|2021-11-01 10:10:50|6033.92|6033.92|6034.21|6034.21|6034.42|6034.42|6033.92|6033.92|0
1635761460000|2021-11-01 10:11:00|6034.42|6034.42|6035.22|6035.22|6035.22|6035.22|6034.42|6034.42|0
1635761480000|2021-11-01 10:11:20|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1635761490000|2021-11-01 10:11:30|6036.09|6036.09|6036.15|6036.15|6036.15|6036.15|6035.86|6035.86|0
1635761500000|2021-11-01 10:11:40|6035.93|6035.93|6035.69|6035.69|6035.93|6035.93|6035.69|6035.69|0
1635761510000|2021-11-01 10:11:50|6035.91|6035.91|6035.69|6035.69|6035.91|6035.91|6035.69|6035.69|0
1635761520000|2021-11-01 10:12:00|6036.12|6036.12|6036.36|6036.36|6036.36|6036.36|6036.12|6036.12|0
1635761530000|2021-11-01 10:12:10|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|0
1635761550000|2021-11-01 10:12:30|6036.56|6036.56|6034.43|6034.43|6036.56|6036.56|6034.43|6034.43|0
1635761560000|2021-11-01 10:12:40|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1635761570000|2021-11-01 10:12:50|6034.36|6034.36|6032.35|6032.35|6034.36|6034.36|6032.35|6032.35|0
1635761580000|2021-11-01 10:13:00|6032.11|6032.11|6031.78|6031.78|6032.11|6032.11|6031.78|6031.78|0
1635761590000|2021-11-01 10:13:10|6032.09|6032.09|6031.88|6031.88|6032.09|6032.09|6031.88|6031.88|0
1635761610000|2021-11-01 10:13:30|6032.17|6032.17|6032.08|6032.08|6033.05|6033.05|6032.08|6032.08|0
1635761620000|2021-11-01 10:13:40|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|0
1635761630000|2021-11-01 10:13:50|6031.39|6031.39|6031.6|6031.6|6031.6|6031.6|6031.37|6031.37|0
1635761640000|2021-11-01 10:14:00|6031.58|6031.58|6033.17|6033.17|6033.17|6033.17|6031.58|6031.58|0
1635761650000|2021-11-01 10:14:10|6032.96|6032.96|6032.72|6032.72|6032.96|6032.96|6032.72|6032.72|0
1635761660000|2021-11-01 10:14:20|6032.66|6032.66|6030.91|6030.91|6032.66|6032.66|6030.91|6030.91|0
1635761670000|2021-11-01 10:14:30|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1635761690000|2021-11-01 10:14:50|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|0
1635761700000|2021-11-01 10:15:00|6030.45|6030.45|6030.48|6030.48|6030.74|6030.74|6030.45|6030.45|0
1635761710000|2021-11-01 10:15:10|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|0
1635761740000|2021-11-01 10:15:40|6031.56|6031.56|6033.09|6033.09|6033.78|6033.78|6031.56|6031.56|0
1635761750000|2021-11-01 10:15:50|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|0
1635761770000|2021-11-01 10:16:10|6032.85|6032.85|6032.59|6032.59|6032.85|6032.85|6032.59|6032.59|0
1635761780000|2021-11-01 10:16:20|6032.37|6032.37|6032.66|6032.66|6032.66|6032.66|6032.37|6032.37|0
1635761790000|2021-11-01 10:16:30|6032.88|6032.88|6032.92|6032.92|6033.2|6033.2|6032.88|6032.88|0
1635761800000|2021-11-01 10:16:40|6032.7|6032.7|6032.41|6032.41|6032.7|6032.7|6032.41|6032.41|0
1635761810000|2021-11-01 10:16:50|6032.4|6032.4|6030.07|6030.07|6032.4|6032.4|6030.05|6030.05|0
1635761820000|2021-11-01 10:17:00|6029.78|6029.78|6029.57|6029.57|6029.78|6029.78|6029.57|6029.57|0
1635761830000|2021-11-01 10:17:10|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1635761840000|2021-11-01 10:17:20|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|0
1635761850000|2021-11-01 10:17:30|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1635761860000|2021-11-01 10:17:40|6029.04|6029.04|6029.26|6029.26|6029.26|6029.26|6029.04|6029.04|0
1635761870000|2021-11-01 10:17:50|6029.55|6029.55|6030.53|6030.53|6030.53|6030.53|6029.55|6029.55|0
1635761880000|2021-11-01 10:18:00|6029.95|6029.95|6030.24|6030.24|6030.24|6030.24|6029.95|6029.95|0
1635761900000|2021-11-01 10:18:20|6030.25|6030.25|6030.54|6030.54|6030.54|6030.54|6030.25|6030.25|0
1635761910000|2021-11-01 10:18:30|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|0
1635761920000|2021-11-01 10:18:40|6030.97|6030.97|6031.19|6031.19|6031.19|6031.19|6030.97|6030.97|0
1635761930000|2021-11-01 10:18:50|6030.75|6030.75|6030.99|6030.99|6030.99|6030.99|6030.75|6030.75|0
1635761940000|2021-11-01 10:19:00|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|0
1635761950000|2021-11-01 10:19:10|6031.74|6031.74|6031.74|6031.74|6031.74|6031.74|6031.74|6031.74|0
1635761960000|2021-11-01 10:19:20|6031.76|6031.76|6031.77|6031.77|6031.77|6031.77|6031.76|6031.76|0
1635761970000|2021-11-01 10:19:30|6031.8|6031.8|6031.82|6031.82|6031.82|6031.82|6031.8|6031.8|0
1635761980000|2021-11-01 10:19:40|6032.11|6032.11|6032.33|6032.33|6032.33|6032.33|6032.11|6032.11|0
1635761990000|2021-11-01 10:19:50|6032.09|6032.09|6031.44|6031.44|6032.09|6032.09|6031.44|6031.44|0
1635762000000|2021-11-01 10:20:00|6030.73|6030.73|6030.51|6030.51|6030.73|6030.73|6030.51|6030.51|0
1635762020000|2021-11-01 10:20:20|6030.54|6030.54|6031.05|6031.05|6031.05|6031.05|6030.54|6030.54|0
1635762030000|2021-11-01 10:20:30|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1635762040000|2021-11-01 10:20:40|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1635762050000|2021-11-01 10:20:50|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1635762060000|2021-11-01 10:21:00|6032|6032|6031.78|6031.78|6032|6032|6031.78|6031.78|0
1635762070000|2021-11-01 10:21:10|6031.77|6031.77|6032.12|6032.12|6032.17|6032.17|6031.77|6031.77|0
1635762090000|2021-11-01 10:21:30|6032.98|6032.98|6032.96|6032.96|6033.27|6033.27|6032.94|6032.94|0
1635762100000|2021-11-01 10:21:40|6032.97|6032.97|6033|6033|6033.01|6033.01|6032.97|6032.97|0
1635762120000|2021-11-01 10:22:00|6033.02|6033.02|6031.98|6031.98|6033.02|6033.02|6031.98|6031.98|0
1635762130000|2021-11-01 10:22:10|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1635762140000|2021-11-01 10:22:20|6032.21|6032.21|6032.19|6032.19|6032.21|6032.21|6032.19|6032.19|0
1635762150000|2021-11-01 10:22:30|6032.48|6032.48|6032.19|6032.19|6032.48|6032.48|6032.19|6032.19|0
1635762160000|2021-11-01 10:22:40|6032.62|6032.62|6032.62|6032.62|6032.62|6032.62|6032.62|6032.62|0
1635762180000|2021-11-01 10:23:00|6032.33|6032.33|6032.53|6032.53|6032.57|6032.57|6032.33|6032.33|0
1635762190000|2021-11-01 10:23:10|6032.24|6032.24|6031.81|6031.81|6032.24|6032.24|6031.81|6031.81|0
1635762200000|2021-11-01 10:23:20|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|0
1635762210000|2021-11-01 10:23:30|6031.31|6031.31|6031.81|6031.81|6031.81|6031.81|6031.31|6031.31|0
1635762220000|2021-11-01 10:23:40|6032.03|6032.03|6033.06|6033.06|6033.06|6033.06|6032.03|6032.03|0
1635762230000|2021-11-01 10:23:50|6033.02|6033.02|6033.71|6033.71|6033.71|6033.71|6033.02|6033.02|0
1635762240000|2021-11-01 10:24:00|6034|6034|6034.45|6034.45|6034.45|6034.45|6034|6034|0
1635762250000|2021-11-01 10:24:10|6034.67|6034.67|6034.96|6034.96|6034.96|6034.96|6034.67|6034.67|0
1635762270000|2021-11-01 10:24:30|6034.72|6034.72|6034.43|6034.43|6034.72|6034.72|6034.43|6034.43|0
1635762300000|2021-11-01 10:25:00|6034.65|6034.65|6033.69|6033.69|6034.65|6034.65|6033.45|6033.45|0
1635762310000|2021-11-01 10:25:10|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1635762320000|2021-11-01 10:25:20|6033.76|6033.76|6033.52|6033.52|6034.19|6034.19|6033.07|6033.07|0
1635762330000|2021-11-01 10:25:30|6034.7|6034.7|6034.91|6034.91|6034.91|6034.91|6034.7|6034.7|0
1635762340000|2021-11-01 10:25:40|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|0
1635762360000|2021-11-01 10:26:00|6035.63|6035.63|6035.85|6035.85|6035.85|6035.85|6035.63|6035.63|0
1635762390000|2021-11-01 10:26:30|6036.32|6036.32|6036.11|6036.11|6036.32|6036.32|6036.11|6036.11|0
1635762410000|2021-11-01 10:26:50|6035.31|6035.31|6035.6|6035.6|6035.6|6035.6|6035.31|6035.31|0
1635762430000|2021-11-01 10:27:10|6035.31|6035.31|6033.1|6033.1|6035.31|6035.31|6033.1|6033.1|0
1635762440000|2021-11-01 10:27:20|6032.81|6032.81|6033.1|6033.1|6033.1|6033.1|6032.81|6032.81|0
1635762450000|2021-11-01 10:27:30|6032.81|6032.81|6033.75|6033.75|6033.75|6033.75|6032.81|6032.81|0
1635762460000|2021-11-01 10:27:40|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|0
1635762470000|2021-11-01 10:27:50|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|0
1635762480000|2021-11-01 10:28:00|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|0
1635762490000|2021-11-01 10:28:10|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|0
1635762520000|2021-11-01 10:28:40|6032.52|6032.52|6031.87|6031.87|6032.52|6032.52|6031.87|6031.87|0
1635762530000|2021-11-01 10:28:50|6031.58|6031.58|6029.96|6029.96|6031.58|6031.58|6029.96|6029.96|0
1635762540000|2021-11-01 10:29:00|6029.67|6029.67|6029.96|6029.96|6029.96|6029.96|6029.67|6029.67|0
1635762550000|2021-11-01 10:29:10|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|0
1635762560000|2021-11-01 10:29:20|6029.91|6029.91|6028.38|6028.38|6029.91|6029.91|6028.38|6028.38|0
1635762570000|2021-11-01 10:29:30|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1635762590000|2021-11-01 10:29:50|6028.38|6028.38|6028.36|6028.36|6028.38|6028.38|6028.36|6028.36|0
1635762600000|2021-11-01 10:30:00|6028.65|6028.65|6030.06|6030.06|6030.06|6030.06|6028.65|6028.65|0
1635762610000|2021-11-01 10:30:10|6029.53|6029.53|6028.5|6028.5|6029.97|6029.97|6028.5|6028.5|0
1635762620000|2021-11-01 10:30:20|6028.21|6028.21|6028.58|6028.58|6028.79|6028.79|6028.21|6028.21|0
1635762630000|2021-11-01 10:30:30|6028.79|6028.79|6028.55|6028.55|6028.79|6028.79|6028.55|6028.55|0
1635762650000|2021-11-01 10:30:50|6028.77|6028.77|6029.7|6029.7|6029.7|6029.7|6028.77|6028.77|0
1635762670000|2021-11-01 10:31:10|6029.99|6029.99|6029.7|6029.7|6029.99|6029.99|6029.7|6029.7|0
1635762680000|2021-11-01 10:31:20|6029.17|6029.17|6027.96|6027.96|6029.17|6029.17|6027.53|6027.53|0
1635762690000|2021-11-01 10:31:30|6028.2|6028.2|6028.16|6028.16|6028.2|6028.2|6028.16|6028.16|0
1635762710000|2021-11-01 10:31:50|6028.45|6028.45|6028.37|6028.37|6028.45|6028.45|6028.16|6028.16|0
1635762720000|2021-11-01 10:32:00|6029.3|6029.3|6028.4|6028.4|6029.3|6029.3|6028.4|6028.4|0
1635762740000|2021-11-01 10:32:20|6028.38|6028.38|6028.52|6028.52|6028.6|6028.6|6028.38|6028.38|0
1635762750000|2021-11-01 10:32:30|6026.56|6026.56|6026.1|6026.1|6026.56|6026.56|6026.1|6026.1|0
1635762760000|2021-11-01 10:32:40|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|0
1635762770000|2021-11-01 10:32:50|6025.64|6025.64|6025.37|6025.37|6025.65|6025.65|6025.37|6025.37|0
1635762800000|2021-11-01 10:33:20|6024.62|6024.62|6024.02|6024.02|6024.62|6024.62|6024.02|6024.02|0
1635762810000|2021-11-01 10:33:30|6023.78|6023.78|6024.32|6024.32|6024.32|6024.32|6023.78|6023.78|0
1635762820000|2021-11-01 10:33:40|6024.75|6024.75|6025.23|6025.23|6025.23|6025.23|6024.75|6024.75|0
1635762830000|2021-11-01 10:33:50|6025.73|6025.73|6024.51|6024.51|6025.73|6025.73|6024.51|6024.51|0
1635762840000|2021-11-01 10:34:00|6024.27|6024.27|6023.6|6023.6|6024.27|6024.27|6023.6|6023.6|0
1635762850000|2021-11-01 10:34:10|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|0
1635762870000|2021-11-01 10:34:30|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|0
1635762890000|2021-11-01 10:34:50|6023.39|6023.39|6023.39|6023.39|6023.39|6023.39|6023.39|6023.39|0
1635762900000|2021-11-01 10:35:00|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|0
1635762910000|2021-11-01 10:35:10|6022.72|6022.72|6022.96|6022.96|6022.96|6022.96|6022.72|6022.72|0
1635762920000|2021-11-01 10:35:20|6022.94|6022.94|6023.15|6023.15|6023.15|6023.15|6022.94|6022.94|0
1635762930000|2021-11-01 10:35:30|6023.39|6023.39|6024.13|6024.13|6024.13|6024.13|6023.39|6023.39|0
1635762950000|2021-11-01 10:35:50|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1635762980000|2021-11-01 10:36:20|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|0
1635763000000|2021-11-01 10:36:40|6024.37|6024.37|6024.38|6024.38|6024.38|6024.38|6024.37|6024.37|0
1635763010000|2021-11-01 10:36:50|6024.17|6024.17|6026.64|6026.64|6026.66|6026.66|6023.81|6023.81|0
1635763020000|2021-11-01 10:37:00|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|0
1635763040000|2021-11-01 10:37:20|6025.9|6025.9|6025.37|6025.37|6025.9|6025.9|6025.37|6025.37|0
1635763050000|2021-11-01 10:37:30|6025.66|6025.66|6025.59|6025.59|6025.66|6025.66|6025.37|6025.37|0
1635763060000|2021-11-01 10:37:40|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|0
1635763070000|2021-11-01 10:37:50|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1635763080000|2021-11-01 10:38:00|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|0
1635763090000|2021-11-01 10:38:10|6027.31|6027.31|6028.4|6028.4|6028.4|6028.4|6027.31|6027.31|0
1635763100000|2021-11-01 10:38:20|6028.18|6028.18|6027.42|6027.42|6028.21|6028.21|6027.42|6027.42|0
1635763110000|2021-11-01 10:38:30|6026.94|6026.94|6027.23|6027.23|6027.23|6027.23|6026.94|6026.94|0
1635763120000|2021-11-01 10:38:40|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|0
1635763130000|2021-11-01 10:38:50|6027.97|6027.97|6028.26|6028.26|6028.26|6028.26|6027.97|6027.97|0
1635763150000|2021-11-01 10:39:10|6028.5|6028.5|6028.79|6028.79|6028.79|6028.79|6028.5|6028.5|0
1635763170000|2021-11-01 10:39:30|6029.02|6029.02|6028.74|6028.74|6029.31|6029.31|6028.74|6028.74|0
1635763190000|2021-11-01 10:39:50|6029.02|6029.02|6029.02|6029.02|6029.02|6029.02|6029.02|6029.02|0
1635763200000|2021-11-01 10:40:00|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6028.57|6028.57|0
1635763220000|2021-11-01 10:40:20|6029.02|6029.02|6030.15|6030.15|6030.15|6030.15|6029.02|6029.02|0
1635763230000|2021-11-01 10:40:30|6030.86|6030.86|6030.62|6030.62|6031.15|6031.15|6030.62|6030.62|0
1635763260000|2021-11-01 10:41:00|6029.93|6029.93|6029.64|6029.64|6029.93|6029.93|6029.64|6029.64|0
1635763270000|2021-11-01 10:41:10|6029.21|6029.21|6029.16|6029.16|6029.21|6029.21|6029.16|6029.16|0
1635763280000|2021-11-01 10:41:20|6028.93|6028.93|6029.36|6029.36|6029.36|6029.36|6028.93|6028.93|0
1635763300000|2021-11-01 10:41:40|6029.86|6029.86|6030.45|6030.45|6030.45|6030.45|6029.86|6029.86|0
1635763310000|2021-11-01 10:41:50|6030.46|6030.46|6031.28|6031.28|6031.28|6031.28|6030.46|6030.46|0
1635763320000|2021-11-01 10:42:00|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|0
1635763330000|2021-11-01 10:42:10|6031.24|6031.24|6032.39|6032.39|6032.39|6032.39|6031.24|6031.24|0
1635763340000|2021-11-01 10:42:20|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|0
1635763360000|2021-11-01 10:42:40|6032.84|6032.84|6032.17|6032.17|6032.84|6032.84|6032.17|6032.17|0
1635763370000|2021-11-01 10:42:50|6031.93|6031.93|6030.96|6030.96|6031.93|6031.93|6030.96|6030.96|0
1635763380000|2021-11-01 10:43:00|6031.18|6031.18|6031.39|6031.39|6031.39|6031.39|6031.18|6031.18|0
1635763400000|2021-11-01 10:43:20|6032.11|6032.11|6032.54|6032.54|6032.54|6032.54|6032.11|6032.11|0
1635763410000|2021-11-01 10:43:30|6032.3|6032.3|6031.87|6031.87|6032.3|6032.3|6031.87|6031.87|0
1635763420000|2021-11-01 10:43:40|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1635763430000|2021-11-01 10:43:50|6031.37|6031.37|6029.26|6029.26|6031.37|6031.37|6029.25|6029.25|0
1635763440000|2021-11-01 10:44:00|6028.79|6028.79|6027.94|6027.94|6028.79|6028.79|6027.94|6027.94|0
1635763450000|2021-11-01 10:44:10|6027.65|6027.65|6027.11|6027.11|6027.65|6027.65|6026.82|6026.82|0
1635763460000|2021-11-01 10:44:20|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1635763470000|2021-11-01 10:44:30|6027.36|6027.36|6027.59|6027.59|6027.59|6027.59|6027.36|6027.36|0
1635763480000|2021-11-01 10:44:40|6027.81|6027.81|6028.17|6028.17|6028.17|6028.17|6027.59|6027.59|0
1635763500000|2021-11-01 10:45:00|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.09|6027.09|0
1635763510000|2021-11-01 10:45:10|6027.33|6027.33|6028.79|6028.79|6029.03|6029.03|6027.33|6027.33|0
1635763520000|2021-11-01 10:45:20|6029.03|6029.03|6029.01|6029.01|6029.03|6029.03|6028.79|6028.79|0
1635763540000|2021-11-01 10:45:40|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1635763550000|2021-11-01 10:45:50|6029.46|6029.46|6029.46|6029.46|6029.46|6029.46|6029.46|6029.46|0
1635763560000|2021-11-01 10:46:00|6029.22|6029.22|6029.17|6029.17|6029.22|6029.22|6029.17|6029.17|0
1635763570000|2021-11-01 10:46:10|6028.29|6028.29|6027.93|6027.93|6028.5|6028.5|6027.93|6027.93|0
1635763580000|2021-11-01 10:46:20|6027.71|6027.71|6027.95|6027.95|6027.95|6027.95|6027.71|6027.71|0
1635763590000|2021-11-01 10:46:30|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1635763610000|2021-11-01 10:46:50|6028.32|6028.32|6028.53|6028.53|6028.53|6028.53|6028.32|6028.32|0
1635763620000|2021-11-01 10:47:00|6028.75|6028.75|6028.55|6028.55|6028.98|6028.98|6028.55|6028.55|0
1635763630000|2021-11-01 10:47:10|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1635763640000|2021-11-01 10:47:20|6027.65|6027.65|6027.41|6027.41|6027.65|6027.65|6027.41|6027.41|0
1635763650000|2021-11-01 10:47:30|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1635763660000|2021-11-01 10:47:40|6026.72|6026.72|6026.93|6026.93|6026.93|6026.93|6026.72|6026.72|0
1635763670000|2021-11-01 10:47:50|6025.49|6025.49|6024.51|6024.51|6025.49|6025.49|6024.51|6024.51|0
1635763680000|2021-11-01 10:48:00|6024.27|6024.27|6025.22|6025.22|6025.22|6025.22|6024.27|6024.27|0
1635763690000|2021-11-01 10:48:10|6025.43|6025.43|6026.72|6026.72|6026.72|6026.72|6025.43|6025.43|0
1635763700000|2021-11-01 10:48:20|6026.15|6026.15|6026.36|6026.36|6026.36|6026.36|6026.15|6026.15|0
1635763710000|2021-11-01 10:48:30|6026.38|6026.38|6026.36|6026.36|6026.38|6026.38|6026.36|6026.36|0
1635763720000|2021-11-01 10:48:40|6026.15|6026.15|6025.91|6025.91|6026.15|6026.15|6025.91|6025.91|0
1635763740000|2021-11-01 10:49:00|6025.46|6025.46|6025.46|6025.46|6025.46|6025.46|6025.46|6025.46|0
1635763750000|2021-11-01 10:49:10|6025.17|6025.17|6024.95|6024.95|6025.17|6025.17|6024.95|6024.95|0
1635763760000|2021-11-01 10:49:20|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|0
1635763770000|2021-11-01 10:49:30|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|0
1635763780000|2021-11-01 10:49:40|6024.79|6024.79|6024.55|6024.55|6024.79|6024.79|6024.55|6024.55|0
1635763790000|2021-11-01 10:49:50|6023.86|6023.86|6025.27|6025.27|6025.27|6025.27|6023.86|6023.86|0
1635763800000|2021-11-01 10:50:00|6025.51|6025.51|6024.6|6024.6|6025.51|6025.51|6024.6|6024.6|0
1635763810000|2021-11-01 10:50:10|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1635763820000|2021-11-01 10:50:20|6025.32|6025.32|6024.51|6024.51|6025.32|6025.32|6024.51|6024.51|0
1635763830000|2021-11-01 10:50:30|6024.08|6024.08|6023.57|6023.57|6024.08|6024.08|6023.1|6023.1|0
1635763840000|2021-11-01 10:50:40|6023.86|6023.86|6023.62|6023.62|6023.86|6023.86|6023.62|6023.62|0
1635763850000|2021-11-01 10:50:50|6023.6|6023.6|6023.32|6023.32|6023.61|6023.61|6023.32|6023.32|0
1635763870000|2021-11-01 10:51:10|6023.03|6023.03|6023.61|6023.61|6023.61|6023.61|6023.03|6023.03|0
1635763880000|2021-11-01 10:51:20|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|0
1635763890000|2021-11-01 10:51:30|6025.43|6025.43|6027.22|6027.22|6027.22|6027.22|6025.43|6025.43|0
1635763900000|2021-11-01 10:51:40|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|0
1635763920000|2021-11-01 10:52:00|6029.59|6029.59|6029.39|6029.39|6029.8|6029.8|6029.36|6029.36|0
1635763930000|2021-11-01 10:52:10|6029.63|6029.63|6029.84|6029.84|6029.84|6029.84|6029.63|6029.63|0
1635763950000|2021-11-01 10:52:30|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|0
1635763960000|2021-11-01 10:52:40|6030.35|6030.35|6030.63|6030.63|6030.63|6030.63|6030.35|6030.35|0
1635763990000|2021-11-01 10:53:10|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|0
1635764000000|2021-11-01 10:53:20|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|0
1635764010000|2021-11-01 10:53:30|6029.38|6029.38|6029.15|6029.15|6029.38|6029.38|6029.15|6029.15|0
1635764020000|2021-11-01 10:53:40|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1635764030000|2021-11-01 10:53:50|6028.69|6028.69|6028.92|6028.92|6028.92|6028.92|6028.69|6028.69|0
1635764040000|2021-11-01 10:54:00|6028.93|6028.93|6028.65|6028.65|6028.93|6028.93|6028.65|6028.65|0
1635764050000|2021-11-01 10:54:10|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|0
1635764070000|2021-11-01 10:54:30|6029.1|6029.1|6029.82|6029.82|6029.82|6029.82|6029.1|6029.1|0
1635764080000|2021-11-01 10:54:40|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|0
1635764090000|2021-11-01 10:54:50|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|0
1635764100000|2021-11-01 10:55:00|6030.03|6030.03|6030.46|6030.46|6030.46|6030.46|6030.03|6030.03|0
1635764110000|2021-11-01 10:55:10|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1635764120000|2021-11-01 10:55:20|6030.03|6030.03|6030.32|6030.32|6030.32|6030.32|6030.03|6030.03|0
1635764140000|2021-11-01 10:55:40|6031.56|6031.56|6031.49|6031.49|6031.56|6031.56|6031.49|6031.49|0
1635764160000|2021-11-01 10:56:00|6031.71|6031.71|6031.78|6031.78|6031.78|6031.78|6031.28|6031.28|0
1635764170000|2021-11-01 10:56:10|6031.54|6031.54|6031.33|6031.33|6031.54|6031.54|6031.33|6031.33|0
1635764180000|2021-11-01 10:56:20|6030.51|6030.51|6029.65|6029.65|6030.51|6030.51|6029.65|6029.65|0
1635764200000|2021-11-01 10:56:40|6030.08|6030.08|6029.84|6029.84|6030.08|6030.08|6029.84|6029.84|0
1635764210000|2021-11-01 10:56:50|6029.63|6029.63|6030.07|6030.07|6030.08|6030.08|6029.63|6029.63|0
1635764220000|2021-11-01 10:57:00|6030.35|6030.35|6031.25|6031.25|6031.26|6031.26|6030.35|6030.35|0
1635764240000|2021-11-01 10:57:20|6031.46|6031.46|6031.7|6031.7|6031.7|6031.7|6031.46|6031.46|0
1635764250000|2021-11-01 10:57:30|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1635764260000|2021-11-01 10:57:40|6031.12|6031.12|6030.95|6030.95|6031.12|6031.12|6030.65|6030.65|0
1635764270000|2021-11-01 10:57:50|6029.66|6029.66|6030.1|6030.1|6030.1|6030.1|6029.42|6029.42|0
1635764280000|2021-11-01 10:58:00|6029.22|6029.22|6029.65|6029.65|6029.65|6029.65|6029.22|6029.22|0
1635764290000|2021-11-01 10:58:10|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|0
1635764300000|2021-11-01 10:58:20|6029.65|6029.65|6030.18|6030.18|6030.18|6030.18|6029.65|6029.65|0
1635764330000|2021-11-01 10:58:50|6030.85|6030.85|6029.4|6029.4|6031.06|6031.06|6029.4|6029.4|0
1635764350000|2021-11-01 10:59:10|6026.95|6026.95|6026.43|6026.43|6026.95|6026.95|6024.39|6024.39|0
1635764360000|2021-11-01 10:59:20|6026.65|6026.65|6027.41|6027.41|6027.41|6027.41|6026.65|6026.65|0
1635764370000|2021-11-01 10:59:30|6027.7|6027.7|6026.69|6026.69|6027.7|6027.7|6026.69|6026.69|0
1635764380000|2021-11-01 10:59:40|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|0
1635764390000|2021-11-01 10:59:50|6026.43|6026.43|6026.72|6026.72|6026.72|6026.72|6026.43|6026.43|0
1635764400000|2021-11-01 11:00:00|6025.64|6025.64|6025.89|6025.89|6025.89|6025.89|6025.6|6025.6|0
1635764410000|2021-11-01 11:00:10|6026.32|6026.32|6029.08|6029.08|6029.08|6029.08|6026.32|6026.32|0
1635764420000|2021-11-01 11:00:20|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|0
1635764430000|2021-11-01 11:00:30|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|0
1635764440000|2021-11-01 11:00:40|6029.59|6029.59|6030.17|6030.17|6030.17|6030.17|6029.59|6029.59|0
1635764450000|2021-11-01 11:00:50|6030.46|6030.46|6031.25|6031.25|6031.25|6031.25|6030.46|6030.46|0
1635764460000|2021-11-01 11:01:00|6031.26|6031.26|6032.75|6032.75|6032.75|6032.75|6031.26|6031.26|0
1635764480000|2021-11-01 11:01:20|6033.18|6033.18|6033.25|6033.25|6033.25|6033.25|6033.18|6033.18|0
1635764490000|2021-11-01 11:01:30|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|0
1635764500000|2021-11-01 11:01:40|6033.35|6033.35|6034.01|6034.01|6034.01|6034.01|6033.35|6033.35|0
1635764510000|2021-11-01 11:01:50|6034.05|6034.05|6033.42|6033.42|6034.05|6034.05|6033.2|6033.2|0
1635764520000|2021-11-01 11:02:00|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|0
1635764530000|2021-11-01 11:02:10|6032.91|6032.91|6032.62|6032.62|6032.91|6032.91|6032.62|6032.62|0
1635764540000|2021-11-01 11:02:20|6032.57|6032.57|6032.55|6032.55|6032.57|6032.57|6032.55|6032.55|0
1635764550000|2021-11-01 11:02:30|6032.51|6032.51|6033.09|6033.09|6033.09|6033.09|6032.51|6032.51|0
1635764560000|2021-11-01 11:02:40|6033.3|6033.3|6033.28|6033.28|6033.3|6033.3|6033.28|6033.28|0
1635764580000|2021-11-01 11:03:00|6033.57|6033.57|6033.56|6033.56|6033.57|6033.57|6033.56|6033.56|0
1635764590000|2021-11-01 11:03:10|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1635764610000|2021-11-01 11:03:30|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|0
1635764620000|2021-11-01 11:03:40|6033.63|6033.63|6033.32|6033.32|6033.63|6033.63|6032.65|6032.65|0
1635764630000|2021-11-01 11:03:50|6033.61|6033.61|6033.39|6033.39|6033.61|6033.61|6033.39|6033.39|0
1635764640000|2021-11-01 11:04:00|6034.37|6034.37|6034.61|6034.61|6034.61|6034.61|6034.32|6034.32|0
1635764680000|2021-11-01 11:04:40|6034.39|6034.39|6034.16|6034.16|6034.39|6034.39|6033.68|6033.68|0
1635764690000|2021-11-01 11:04:50|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|0
1635764700000|2021-11-01 11:05:00|6033.7|6033.7|6034.79|6034.79|6034.79|6034.79|6033.7|6033.7|0
1635764730000|2021-11-01 11:05:30|6035.01|6035.01|6035.53|6035.53|6035.53|6035.53|6034.95|6034.95|0
1635764740000|2021-11-01 11:05:40|6035.49|6035.49|6034.8|6034.8|6035.49|6035.49|6034.8|6034.8|0
1635764770000|2021-11-01 11:06:10|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|0
1635764780000|2021-11-01 11:06:20|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|0
1635764800000|2021-11-01 11:06:40|6033.43|6033.43|6032.76|6032.76|6033.43|6033.43|6032.76|6032.76|0
1635764810000|2021-11-01 11:06:50|6032.24|6032.24|6032.24|6032.24|6032.24|6032.24|6032.24|6032.24|0
1635764820000|2021-11-01 11:07:00|6031.04|6031.04|6031.33|6031.33|6031.33|6031.33|6031.04|6031.04|0
1635764830000|2021-11-01 11:07:10|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|0
1635764840000|2021-11-01 11:07:20|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|0
1635764870000|2021-11-01 11:07:50|6030.82|6030.82|6030.35|6030.35|6030.82|6030.82|6030.35|6030.35|0
1635764880000|2021-11-01 11:08:00|6030.33|6030.33|6030.62|6030.62|6030.62|6030.62|6030.33|6030.33|0
1635764890000|2021-11-01 11:08:10|6030.4|6030.4|6029.5|6029.5|6030.4|6030.4|6029.5|6029.5|0
1635764900000|2021-11-01 11:08:20|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1635764910000|2021-11-01 11:08:30|6029.21|6029.21|6031.62|6031.62|6031.62|6031.62|6029.21|6029.21|0
1635764920000|2021-11-01 11:08:40|6031.15|6031.15|6031.42|6031.42|6031.42|6031.42|6030.69|6030.69|0
1635764930000|2021-11-01 11:08:50|6031.71|6031.71|6032.62|6032.62|6032.83|6032.83|6031.71|6031.71|0
1635764970000|2021-11-01 11:09:30|6031.37|6031.37|6031.51|6031.51|6031.51|6031.51|6030.74|6030.74|0
1635764980000|2021-11-01 11:09:40|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|0
1635765000000|2021-11-01 11:10:00|6031.17|6031.17|6031.72|6031.72|6032.2|6032.2|6031.17|6031.17|0
1635765020000|2021-11-01 11:10:20|6031.44|6031.44|6031.22|6031.22|6031.44|6031.44|6030.98|6030.98|0
1635765030000|2021-11-01 11:10:30|6031.44|6031.44|6031.98|6031.98|6033.15|6033.15|6031.44|6031.44|0
1635765040000|2021-11-01 11:10:40|6032.27|6032.27|6030.09|6030.09|6032.27|6032.27|6030.09|6030.09|0
1635765050000|2021-11-01 11:10:50|6030.33|6030.33|6031.74|6031.74|6031.74|6031.74|6030.33|6030.33|0
1635765060000|2021-11-01 11:11:00|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|0
1635765070000|2021-11-01 11:11:10|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|0
1635765080000|2021-11-01 11:11:20|6031.75|6031.75|6030.69|6030.69|6031.75|6031.75|6030.69|6030.69|0
1635765090000|2021-11-01 11:11:30|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|0
1635765100000|2021-11-01 11:11:40|6031.21|6031.21|6030.97|6030.97|6031.21|6031.21|6030.97|6030.97|0
1635765110000|2021-11-01 11:11:50|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|0
1635765120000|2021-11-01 11:12:00|6030.33|6030.33|6030.83|6030.83|6030.83|6030.83|6030.33|6030.33|0
1635765140000|2021-11-01 11:12:20|6031.63|6031.63|6028.92|6028.92|6031.63|6031.63|6028.46|6028.46|0
1635765150000|2021-11-01 11:12:30|6028.68|6028.68|6027.51|6027.51|6028.68|6028.68|6027.51|6027.51|0
1635765160000|2021-11-01 11:12:40|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|0
1635765170000|2021-11-01 11:12:50|6027.51|6027.51|6027.94|6027.94|6027.94|6027.94|6027.51|6027.51|0
1635765180000|2021-11-01 11:13:00|6028.15|6028.15|6029.18|6029.18|6029.18|6029.18|6028.15|6028.15|0
1635765190000|2021-11-01 11:13:10|6029.4|6029.4|6029.64|6029.64|6029.64|6029.64|6029.4|6029.4|0
1635765220000|2021-11-01 11:13:40|6030.83|6030.83|6031.12|6031.12|6031.12|6031.12|6030.83|6030.83|0
1635765230000|2021-11-01 11:13:50|6030.83|6030.83|6030.83|6030.83|6030.83|6030.83|6030.83|6030.83|0
1635765240000|2021-11-01 11:14:00|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1635765260000|2021-11-01 11:14:20|6030.51|6030.51|6031.25|6031.25|6031.25|6031.25|6030.51|6030.51|0
1635765270000|2021-11-01 11:14:30|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1635765290000|2021-11-01 11:14:50|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|0
1635765300000|2021-11-01 11:15:00|6030.91|6030.91|6030.8|6030.8|6031.2|6031.2|6030.51|6030.51|0
1635765330000|2021-11-01 11:15:30|6030.76|6030.76|6029.64|6029.64|6030.76|6030.76|6029.64|6029.64|0
1635765370000|2021-11-01 11:16:10|6029.4|6029.4|6030.92|6030.92|6030.92|6030.92|6029.36|6029.36|0
1635765380000|2021-11-01 11:16:20|6031.21|6031.21|6030.94|6030.94|6031.66|6031.66|6030.94|6030.94|0
1635765390000|2021-11-01 11:16:30|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|0
1635765400000|2021-11-01 11:16:40|6030.5|6030.5|6030.71|6030.71|6030.71|6030.71|6030.5|6030.5|0
1635765410000|2021-11-01 11:16:50|6030.43|6030.43|6030.9|6030.9|6030.9|6030.9|6030.43|6030.43|0
1635765420000|2021-11-01 11:17:00|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|0
1635765430000|2021-11-01 11:17:10|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|0
1635765440000|2021-11-01 11:17:20|6030.59|6030.59|6029.92|6029.92|6030.59|6030.59|6029.92|6029.92|0
1635765490000|2021-11-01 11:18:10|6030.35|6030.35|6029.11|6029.11|6030.57|6030.57|6029.11|6029.11|0
1635765500000|2021-11-01 11:18:20|6029.56|6029.56|6029.27|6029.27|6029.56|6029.56|6029.27|6029.27|0
1635765510000|2021-11-01 11:18:30|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|0
1635765530000|2021-11-01 11:18:50|6029.58|6029.58|6030.01|6030.01|6030.01|6030.01|6029.58|6029.58|0
1635765540000|2021-11-01 11:19:00|6029.97|6029.97|6030.54|6030.54|6030.54|6030.54|6029.97|6029.97|0
1635765550000|2021-11-01 11:19:10|6031.64|6031.64|6031.93|6031.93|6031.93|6031.93|6031.64|6031.64|0
1635765580000|2021-11-01 11:19:40|6031.71|6031.71|6030.95|6030.95|6031.71|6031.71|6030.66|6030.66|0
1635765600000|2021-11-01 11:20:00|6030.73|6030.73|6029.77|6029.77|6030.73|6030.73|6029.77|6029.77|0
1635765610000|2021-11-01 11:20:10|6029.54|6029.54|6029.77|6029.77|6029.77|6029.77|6029.54|6029.54|0
1635765620000|2021-11-01 11:20:20|6029.99|6029.99|6029.77|6029.77|6029.99|6029.99|6029.77|6029.77|0
1635765630000|2021-11-01 11:20:30|6030.3|6030.3|6030.59|6030.59|6030.59|6030.59|6030.3|6030.3|0
1635765640000|2021-11-01 11:20:40|6030.81|6030.81|6031.09|6031.09|6031.09|6031.09|6030.81|6030.81|0
1635765650000|2021-11-01 11:20:50|6031.31|6031.31|6030.59|6030.59|6031.31|6031.31|6030.59|6030.59|0
1635765680000|2021-11-01 11:21:20|6030.81|6030.81|6031.04|6031.04|6031.04|6031.04|6030.81|6030.81|0
1635765690000|2021-11-01 11:21:30|6030.81|6030.81|6030.59|6030.59|6030.81|6030.81|6030.59|6030.59|0
1635765700000|2021-11-01 11:21:40|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|0
1635765710000|2021-11-01 11:21:50|6030.25|6030.25|6028.88|6028.88|6031.23|6031.23|6028.88|6028.88|0
1635765720000|2021-11-01 11:22:00|6029.17|6029.17|6029.75|6029.75|6029.75|6029.75|6029.17|6029.17|0
1635765730000|2021-11-01 11:22:10|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|0
1635765740000|2021-11-01 11:22:20|6029.68|6029.68|6028.23|6028.23|6029.68|6029.68|6028.23|6028.23|0
1635765770000|2021-11-01 11:22:50|6028.69|6028.69|6029.55|6029.55|6029.55|6029.55|6028.69|6028.69|0
1635765780000|2021-11-01 11:23:00|6029.84|6029.84|6028.79|6028.79|6029.84|6029.84|6028.79|6028.79|0
1635765790000|2021-11-01 11:23:10|6028.5|6028.5|6029.06|6029.06|6029.35|6029.35|6028.49|6028.49|0
1635765800000|2021-11-01 11:23:20|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|0
1635765810000|2021-11-01 11:23:30|6029.14|6029.14|6029.43|6029.43|6029.43|6029.43|6029.14|6029.14|0
1635765820000|2021-11-01 11:23:40|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1635765830000|2021-11-01 11:23:50|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|0
1635765850000|2021-11-01 11:24:10|6031.17|6031.17|6031.46|6031.46|6031.46|6031.46|6031.17|6031.17|0
1635765860000|2021-11-01 11:24:20|6032.17|6032.17|6033.03|6033.03|6033.03|6033.03|6032.17|6032.17|0
1635765890000|2021-11-01 11:24:50|6033.27|6033.27|6033.32|6033.32|6033.56|6033.56|6033.27|6033.27|0
1635765900000|2021-11-01 11:25:00|6031.57|6031.57|6031.86|6031.86|6031.86|6031.86|6031.57|6031.57|0
1635765910000|2021-11-01 11:25:10|6031.38|6031.38|6030.21|6030.21|6031.38|6031.38|6030.01|6030.01|0
1635765920000|2021-11-01 11:25:20|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|0
1635765940000|2021-11-01 11:25:40|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1635765950000|2021-11-01 11:25:50|6031.7|6031.7|6031.92|6031.92|6031.92|6031.92|6031.7|6031.7|0
1635765960000|2021-11-01 11:26:00|6031.63|6031.63|6031.34|6031.34|6031.63|6031.63|6031.34|6031.34|0
1635765970000|2021-11-01 11:26:10|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|0
1635765980000|2021-11-01 11:26:20|6030.43|6030.43|6029.74|6029.74|6030.43|6030.43|6029.74|6029.74|0
1635765990000|2021-11-01 11:26:30|6029.96|6029.96|6030.24|6030.24|6030.24|6030.24|6029.96|6029.96|0
1635766000000|2021-11-01 11:26:40|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1635766020000|2021-11-01 11:27:00|6030.22|6030.22|6029.05|6029.05|6030.46|6030.46|6029.05|6029.05|0
1635766040000|2021-11-01 11:27:20|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1635766050000|2021-11-01 11:27:30|6028.23|6028.23|6027.25|6027.25|6028.23|6028.23|6027.25|6027.25|0
1635766070000|2021-11-01 11:27:50|6026.67|6026.67|6026.13|6026.13|6026.67|6026.67|6026.13|6026.13|0
1635766080000|2021-11-01 11:28:00|6026.56|6026.56|6026.56|6026.56|6026.85|6026.85|6026.56|6026.56|0
1635766090000|2021-11-01 11:28:10|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|0
1635766110000|2021-11-01 11:28:30|6027.09|6027.09|6027.38|6027.38|6027.38|6027.38|6027.09|6027.09|0
1635766120000|2021-11-01 11:28:40|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1635766130000|2021-11-01 11:28:50|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|0
1635766140000|2021-11-01 11:29:00|6027.88|6027.88|6027.36|6027.36|6027.88|6027.88|6027.36|6027.36|0
1635766160000|2021-11-01 11:29:20|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1635766180000|2021-11-01 11:29:40|6026.85|6026.85|6026.85|6026.85|6027.14|6027.14|6026.85|6026.85|0
1635766190000|2021-11-01 11:29:50|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1635766200000|2021-11-01 11:30:00|6025.8|6025.8|6024.12|6024.12|6026.09|6026.09|6024.12|6024.12|0
1635766210000|2021-11-01 11:30:10|6023.33|6023.33|6023.32|6023.32|6023.33|6023.33|6023.28|6023.28|0
1635766220000|2021-11-01 11:30:20|6023.61|6023.61|6022.9|6022.9|6023.61|6023.61|6022.9|6022.9|0
1635766230000|2021-11-01 11:30:30|6023.57|6023.57|6022.17|6022.17|6023.57|6023.57|6022.17|6022.17|0
1635766240000|2021-11-01 11:30:40|6021.7|6021.7|6021.91|6021.91|6021.91|6021.91|6021.7|6021.7|0
1635766250000|2021-11-01 11:30:50|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1635766260000|2021-11-01 11:31:00|6019.72|6019.72|6019.74|6019.74|6019.74|6019.74|6019.22|6019.22|0
1635766270000|2021-11-01 11:31:10|6020.41|6020.41|6019.74|6019.74|6020.41|6020.41|6019.74|6019.74|0
1635766280000|2021-11-01 11:31:20|6019.17|6019.17|6018.66|6018.66|6019.17|6019.17|6018.08|6018.08|0
1635766290000|2021-11-01 11:31:30|6018.95|6018.95|6020.67|6020.67|6020.67|6020.67|6018.95|6018.95|0
1635766300000|2021-11-01 11:31:40|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|0
1635766310000|2021-11-01 11:31:50|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|0
1635766320000|2021-11-01 11:32:00|6021.25|6021.25|6020.79|6020.79|6021.25|6021.25|6020.79|6020.79|0
1635766330000|2021-11-01 11:32:10|6020.77|6020.77|6020.75|6020.75|6020.77|6020.77|6020.75|6020.75|0
1635766340000|2021-11-01 11:32:20|6020.04|6020.04|6020.83|6020.83|6020.83|6020.83|6020.04|6020.04|0
1635766350000|2021-11-01 11:32:30|6020.87|6020.87|6020.96|6020.96|6020.96|6020.96|6020.87|6020.87|0
1635766360000|2021-11-01 11:32:40|6020.79|6020.79|6019.92|6019.92|6020.79|6020.79|6019.92|6019.92|0
1635766390000|2021-11-01 11:33:10|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|0
1635766400000|2021-11-01 11:33:20|6020.95|6020.95|6021.19|6021.19|6021.19|6021.19|6020.95|6020.95|0
1635766410000|2021-11-01 11:33:30|6022.68|6022.68|6023.94|6023.94|6023.94|6023.94|6022.68|6022.68|0
1635766430000|2021-11-01 11:33:50|6023.72|6023.72|6023|6023|6023.72|6023.72|6023|6023|0
1635766450000|2021-11-01 11:34:10|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|0
1635766480000|2021-11-01 11:34:40|6022.9|6022.9|6022.11|6022.11|6022.9|6022.9|6022.11|6022.11|0
1635766490000|2021-11-01 11:34:50|6021.9|6021.9|6022.19|6022.19|6022.2|6022.2|6021.9|6021.9|0
1635766500000|2021-11-01 11:35:00|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1635766510000|2021-11-01 11:35:10|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|0
1635766520000|2021-11-01 11:35:20|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1635766530000|2021-11-01 11:35:30|6022.88|6022.88|6022.4|6022.4|6022.88|6022.88|6022.4|6022.4|0
1635766540000|2021-11-01 11:35:40|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|0
1635766550000|2021-11-01 11:35:50|6022.98|6022.98|6022.74|6022.74|6022.98|6022.98|6022.74|6022.74|0
1635766560000|2021-11-01 11:36:00|6022.69|6022.69|6021.02|6021.02|6022.69|6022.69|6020.73|6020.73|0
1635766570000|2021-11-01 11:36:10|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1635766580000|2021-11-01 11:36:20|6021.47|6021.47|6022|6022|6022|6022|6021.47|6021.47|0
1635766590000|2021-11-01 11:36:30|6023.17|6023.17|6022.64|6022.64|6023.17|6023.17|6022.64|6022.64|0
1635766610000|2021-11-01 11:36:50|6022.35|6022.35|6021.64|6021.64|6022.35|6022.35|6021.35|6021.35|0
1635766620000|2021-11-01 11:37:00|6020.78|6020.78|6020.99|6020.99|6020.99|6020.99|6020.78|6020.78|0
1635766630000|2021-11-01 11:37:10|6021.28|6021.28|6021.86|6021.86|6021.86|6021.86|6021.28|6021.28|0
1635766640000|2021-11-01 11:37:20|6021.87|6021.87|6019.65|6019.65|6021.87|6021.87|6019.65|6019.65|0
1635766670000|2021-11-01 11:37:50|6019.36|6019.36|6018.42|6018.42|6019.36|6019.36|6017.66|6017.66|0
1635766680000|2021-11-01 11:38:00|6018.71|6018.71|6019.14|6019.14|6019.14|6019.14|6018.71|6018.71|0
1635766690000|2021-11-01 11:38:10|6018.9|6018.9|6019.19|6019.19|6019.19|6019.19|6018.9|6018.9|0
1635766700000|2021-11-01 11:38:20|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|0
1635766740000|2021-11-01 11:39:00|6019.17|6019.17|6019.46|6019.46|6019.46|6019.46|6019.17|6019.17|0
1635766760000|2021-11-01 11:39:20|6019.24|6019.24|6019.32|6019.32|6019.32|6019.32|6019.03|6019.03|0
1635766780000|2021-11-01 11:39:40|6019.08|6019.08|6019.03|6019.03|6019.08|6019.08|6018.5|6018.5|0
1635766800000|2021-11-01 11:40:00|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1635766810000|2021-11-01 11:40:10|6019.94|6019.94|6019.7|6019.7|6019.94|6019.94|6019.7|6019.7|0
1635766820000|2021-11-01 11:40:20|6020.2|6020.2|6020.2|6020.2|6020.2|6020.2|6020.2|6020.2|0
1635766830000|2021-11-01 11:40:30|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|0
1635766840000|2021-11-01 11:40:40|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1635766850000|2021-11-01 11:40:50|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.77|6019.77|0
1635766860000|2021-11-01 11:41:00|6020|6020|6020.72|6020.72|6021.01|6021.01|6020|6020|0
1635766870000|2021-11-01 11:41:10|6020.43|6020.43|6020.38|6020.38|6020.43|6020.43|6020.14|6020.14|0
1635766880000|2021-11-01 11:41:20|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|0
1635766890000|2021-11-01 11:41:30|6019.66|6019.66|6018.94|6018.94|6019.66|6019.66|6018.94|6018.94|0
1635766900000|2021-11-01 11:41:40|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|0
1635766910000|2021-11-01 11:41:50|6017.99|6017.99|6017.7|6017.7|6017.99|6017.99|6017.7|6017.7|0
1635766920000|2021-11-01 11:42:00|6017.71|6017.71|6018|6018|6018.52|6018.52|6017.71|6017.71|0
1635766930000|2021-11-01 11:42:10|6017.71|6017.71|6016.94|6016.94|6017.71|6017.71|6016.94|6016.94|0
1635766940000|2021-11-01 11:42:20|6016.7|6016.7|6016.27|6016.27|6016.7|6016.7|6016.27|6016.27|0
1635766980000|2021-11-01 11:43:00|6016.56|6016.56|6016.61|6016.61|6016.85|6016.85|6016.56|6016.56|0
1635766990000|2021-11-01 11:43:10|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|0
1635767000000|2021-11-01 11:43:20|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|0
1635767020000|2021-11-01 11:43:40|6017.57|6017.57|6017.28|6017.28|6017.57|6017.57|6016.99|6016.99|0
1635767040000|2021-11-01 11:44:00|6017.57|6017.57|6018.31|6018.31|6018.31|6018.31|6017.57|6017.57|0
1635767060000|2021-11-01 11:44:20|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1635767070000|2021-11-01 11:44:30|6018.84|6018.84|6019.37|6019.37|6019.37|6019.37|6018.84|6018.84|0
1635767080000|2021-11-01 11:44:40|6019.08|6019.08|6019.37|6019.37|6019.37|6019.37|6019.08|6019.08|0
1635767120000|2021-11-01 11:45:20|6020.44|6020.44|6020.44|6020.44|6020.44|6020.44|6020.44|6020.44|0
1635767140000|2021-11-01 11:45:40|6020.66|6020.66|6020.67|6020.67|6020.67|6020.67|6020.66|6020.66|0
1635767150000|2021-11-01 11:45:50|6020.91|6020.91|6021.06|6021.06|6021.88|6021.88|6020.88|6020.88|0
1635767160000|2021-11-01 11:46:00|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|0
1635767170000|2021-11-01 11:46:10|6018.65|6018.65|6016.93|6016.93|6018.65|6018.65|6016.93|6016.93|0
1635767180000|2021-11-01 11:46:20|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|0
1635767190000|2021-11-01 11:46:30|6016.84|6016.84|6015.9|6015.9|6016.84|6016.84|6015.39|6015.39|0
1635767210000|2021-11-01 11:46:50|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1635767220000|2021-11-01 11:47:00|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1635767230000|2021-11-01 11:47:10|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|0
1635767240000|2021-11-01 11:47:20|6017.29|6017.29|6016.57|6016.57|6017.29|6017.29|6016.57|6016.57|0
1635767260000|2021-11-01 11:47:40|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|0
1635767270000|2021-11-01 11:47:50|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|0
1635767280000|2021-11-01 11:48:00|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1635767300000|2021-11-01 11:48:20|6016.57|6016.57|6016.33|6016.33|6016.57|6016.57|6016.33|6016.33|0
1635767310000|2021-11-01 11:48:30|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6015.75|6015.75|0
1635767320000|2021-11-01 11:48:40|6015.75|6015.75|6014.82|6014.82|6015.75|6015.75|6014.82|6014.82|0
1635767330000|2021-11-01 11:48:50|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|0
1635767350000|2021-11-01 11:49:10|6015.7|6015.7|6017.42|6017.42|6017.42|6017.42|6015.7|6015.7|0
1635767360000|2021-11-01 11:49:20|6016.99|6016.99|6015.94|6015.94|6016.99|6016.99|6015.94|6015.94|0
1635767370000|2021-11-01 11:49:30|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|0
1635767380000|2021-11-01 11:49:40|6016.43|6016.43|6015.95|6015.95|6016.43|6016.43|6015.95|6015.95|0
1635767390000|2021-11-01 11:49:50|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|0
1635767400000|2021-11-01 11:50:00|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|0
1635767440000|2021-11-01 11:50:40|6015.71|6015.71|6015.95|6015.95|6015.95|6015.95|6015.71|6015.71|0
1635767450000|2021-11-01 11:50:50|6016.45|6016.45|6016.96|6016.96|6016.96|6016.96|6016.44|6016.44|0
1635767460000|2021-11-01 11:51:00|6016.72|6016.72|6016.69|6016.69|6016.72|6016.72|6016.69|6016.69|0
1635767470000|2021-11-01 11:51:10|6016.6|6016.6|6016.98|6016.98|6016.98|6016.98|6016.6|6016.6|0
1635767480000|2021-11-01 11:51:20|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1635767490000|2021-11-01 11:51:30|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|0
1635767500000|2021-11-01 11:51:40|6017.33|6017.33|6017.78|6017.78|6017.78|6017.78|6017.33|6017.33|0
1635767510000|2021-11-01 11:51:50|6018.96|6018.96|6018.97|6018.97|6018.97|6018.97|6018.96|6018.96|0
1635767520000|2021-11-01 11:52:00|6018.54|6018.54|6018.24|6018.24|6018.54|6018.54|6018.24|6018.24|0
1635767570000|2021-11-01 11:52:50|6018.81|6018.81|6019.24|6019.24|6019.24|6019.24|6018.81|6018.81|0
1635767580000|2021-11-01 11:53:00|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.67|6018.67|0
1635767590000|2021-11-01 11:53:10|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1635767600000|2021-11-01 11:53:20|6018.96|6018.96|6019.01|6019.01|6019.22|6019.22|6018.96|6018.96|0
1635767610000|2021-11-01 11:53:30|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|0
1635767630000|2021-11-01 11:53:50|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1635767640000|2021-11-01 11:54:00|6018.82|6018.82|6018.82|6018.82|6018.82|6018.82|6018.82|6018.82|0
1635767660000|2021-11-01 11:54:20|6019.11|6019.11|6019.78|6019.78|6020.02|6020.02|6019.11|6019.11|0
1635767670000|2021-11-01 11:54:30|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1635767680000|2021-11-01 11:54:40|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|0
1635767690000|2021-11-01 11:54:50|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|0
1635767700000|2021-11-01 11:55:00|6021.07|6021.07|6021.74|6021.74|6021.74|6021.74|6021.07|6021.07|0
1635767710000|2021-11-01 11:55:10|6021.95|6021.95|6021.99|6021.99|6021.99|6021.99|6021.74|6021.74|0
1635767720000|2021-11-01 11:55:20|6021.49|6021.49|6021.03|6021.03|6021.49|6021.49|6021.03|6021.03|0
1635767750000|2021-11-01 11:55:50|6020.81|6020.81|6019.52|6019.52|6020.81|6020.81|6019.52|6019.52|0
1635767760000|2021-11-01 11:56:00|6019.81|6019.81|6019.81|6019.81|6019.81|6019.81|6019.81|6019.81|0
1635767780000|2021-11-01 11:56:20|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|0
1635767800000|2021-11-01 11:56:40|6019.38|6019.38|6019.57|6019.57|6019.57|6019.57|6019.38|6019.38|0
1635767810000|2021-11-01 11:56:50|6019.86|6019.86|6019.85|6019.85|6019.86|6019.86|6019.85|6019.85|0
1635767820000|2021-11-01 11:57:00|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1635767840000|2021-11-01 11:57:20|6018.67|6018.67|6018.02|6018.02|6018.71|6018.71|6018.02|6018.02|0
1635767860000|2021-11-01 11:57:40|6018.07|6018.07|6017.49|6017.49|6018.07|6018.07|6017.49|6017.49|0
1635767880000|2021-11-01 11:58:00|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1635767890000|2021-11-01 11:58:10|6017.25|6017.25|6017.35|6017.35|6017.35|6017.35|6017.13|6017.13|0
1635767900000|2021-11-01 11:58:20|6016.66|6016.66|6016.13|6016.13|6016.66|6016.66|6016.13|6016.13|0
1635767910000|2021-11-01 11:58:30|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1635767920000|2021-11-01 11:58:40|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|0
1635767930000|2021-11-01 11:58:50|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|0
1635767940000|2021-11-01 11:59:00|6015.9|6015.9|6016.19|6016.19|6016.19|6016.19|6015.66|6015.66|0
1635767970000|2021-11-01 11:59:30|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|0
1635767980000|2021-11-01 11:59:40|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1635767990000|2021-11-01 11:59:50|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|0
1635768000000|2021-11-01 12:00:00|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1635768010000|2021-11-01 12:00:10|6016.64|6016.64|6016.64|6016.64|6016.93|6016.93|6016.64|6016.64|0
1635768020000|2021-11-01 12:00:20|6016.17|6016.17|6016.41|6016.41|6016.41|6016.41|6016.17|6016.17|0
1635768050000|2021-11-01 12:00:50|6016.84|6016.84|6016.91|6016.91|6017.13|6017.13|6016.84|6016.84|0
1635768060000|2021-11-01 12:01:00|6016.96|6016.96|6016.14|6016.14|6016.96|6016.96|6016.14|6016.14|0
1635768100000|2021-11-01 12:01:40|6016.38|6016.38|6016.81|6016.81|6016.81|6016.81|6016.38|6016.38|0
1635768110000|2021-11-01 12:01:50|6017.1|6017.1|6016.83|6016.83|6017.79|6017.79|6016.83|6016.83|0
1635768130000|2021-11-01 12:02:10|6017.05|6017.05|6016.81|6016.81|6017.05|6017.05|6016.81|6016.81|0
1635768150000|2021-11-01 12:02:30|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|0
1635768160000|2021-11-01 12:02:40|6016.31|6016.31|6014.82|6014.82|6016.31|6016.31|6014.82|6014.82|0
1635768170000|2021-11-01 12:02:50|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|0
1635768180000|2021-11-01 12:03:00|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|0
1635768190000|2021-11-01 12:03:10|6016.69|6016.69|6017.96|6017.96|6017.96|6017.96|6016.4|6016.4|0
1635768200000|2021-11-01 12:03:20|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|0
1635768210000|2021-11-01 12:03:30|6017.44|6017.44|6017.23|6017.23|6017.44|6017.44|6016.94|6016.94|0
1635768220000|2021-11-01 12:03:40|6017.21|6017.21|6017.19|6017.19|6017.4|6017.4|6017.19|6017.19|0
1635768230000|2021-11-01 12:03:50|6017.48|6017.48|6017.77|6017.77|6017.77|6017.77|6017.48|6017.48|0
1635768240000|2021-11-01 12:04:00|6018.24|6018.24|6019.82|6019.82|6019.82|6019.82|6018.24|6018.24|0
1635768250000|2021-11-01 12:04:10|6019.58|6019.58|6019.63|6019.63|6020.27|6020.27|6019.58|6019.58|0
1635768260000|2021-11-01 12:04:20|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|0
1635768270000|2021-11-01 12:04:30|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|0
1635768300000|2021-11-01 12:05:00|6020.05|6020.05|6019.83|6019.83|6020.05|6020.05|6019.83|6019.83|0
1635768310000|2021-11-01 12:05:10|6020.07|6020.07|6019.16|6019.16|6020.07|6020.07|6019.16|6019.16|0
1635768320000|2021-11-01 12:05:20|6019.88|6019.88|6019.88|6019.88|6019.88|6019.88|6019.88|6019.88|0
1635768350000|2021-11-01 12:05:50|6019.69|6019.69|6018.87|6018.87|6019.69|6019.69|6018.87|6018.87|0
1635768360000|2021-11-01 12:06:00|6019.16|6019.16|6019.63|6019.63|6019.63|6019.63|6019.16|6019.16|0
1635768370000|2021-11-01 12:06:10|6019.92|6019.92|6019.85|6019.85|6019.92|6019.92|6019.63|6019.63|0
1635768380000|2021-11-01 12:06:20|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|0
1635768390000|2021-11-01 12:06:30|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|0
1635768400000|2021-11-01 12:06:40|6019.61|6019.61|6020.25|6020.25|6020.25|6020.25|6019.61|6019.61|0
1635768410000|2021-11-01 12:06:50|6020.49|6020.49|6020.48|6020.48|6020.73|6020.73|6020.44|6020.44|0
1635768440000|2021-11-01 12:07:20|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|0
1635768450000|2021-11-01 12:07:30|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|0
1635768460000|2021-11-01 12:07:40|6019.58|6019.58|6019.29|6019.29|6019.58|6019.58|6019.29|6019.29|0
1635768480000|2021-11-01 12:08:00|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1635768490000|2021-11-01 12:08:10|6019.48|6019.48|6018.07|6018.07|6019.48|6019.48|6017.85|6017.85|0
1635768500000|2021-11-01 12:08:20|6018.31|6018.31|6018.55|6018.55|6018.55|6018.55|6018.31|6018.31|0
1635768510000|2021-11-01 12:08:30|6018.76|6018.76|6020.06|6020.06|6020.06|6020.06|6018.76|6018.76|0
1635768520000|2021-11-01 12:08:40|6020.49|6020.49|6021.21|6021.21|6021.21|6021.21|6020.49|6020.49|0
1635768540000|2021-11-01 12:09:00|6020.77|6020.77|6022.26|6022.26|6022.26|6022.26|6020.77|6020.77|0
1635768550000|2021-11-01 12:09:10|6021.83|6021.83|6021.54|6021.54|6021.83|6021.83|6021.54|6021.54|0
1635768560000|2021-11-01 12:09:20|6021.5|6021.5|6020.59|6020.59|6021.5|6021.5|6020.59|6020.59|0
1635768570000|2021-11-01 12:09:30|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1635768590000|2021-11-01 12:09:50|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|0
1635768600000|2021-11-01 12:10:00|6021.06|6021.06|6021.8|6021.8|6022.8|6022.8|6021.06|6021.06|0
1635768610000|2021-11-01 12:10:10|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|0
1635768620000|2021-11-01 12:10:20|6022.59|6022.59|6021.9|6021.9|6022.59|6022.59|6021.87|6021.87|0
1635768640000|2021-11-01 12:10:40|6021.93|6021.93|6022.4|6022.4|6022.4|6022.4|6021.93|6021.93|0
1635768650000|2021-11-01 12:10:50|6022.69|6022.69|6022.4|6022.4|6022.69|6022.69|6022.4|6022.4|0
1635768660000|2021-11-01 12:11:00|6022.12|6022.12|6021.66|6021.66|6022.12|6022.12|6021.66|6021.66|0
1635768670000|2021-11-01 12:11:10|6021.45|6021.45|6021.16|6021.16|6021.45|6021.45|6021.16|6021.16|0
1635768680000|2021-11-01 12:11:20|6020.44|6020.44|6020|6020|6020.44|6020.44|6020|6020|0
1635768690000|2021-11-01 12:11:30|6019.76|6019.76|6020.04|6020.04|6020.04|6020.04|6019.75|6019.75|0
1635768700000|2021-11-01 12:11:40|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|0
1635768710000|2021-11-01 12:11:50|6019.99|6019.99|6019.95|6019.95|6019.99|6019.99|6019.95|6019.95|0
1635768720000|2021-11-01 12:12:00|6020.19|6020.19|6020.72|6020.72|6020.72|6020.72|6020.19|6020.19|0
1635768730000|2021-11-01 12:12:10|6020.7|6020.7|6021.34|6021.34|6021.34|6021.34|6020.7|6020.7|0
1635768750000|2021-11-01 12:12:30|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|0
1635768760000|2021-11-01 12:12:40|6021.64|6021.64|6021.36|6021.36|6021.64|6021.64|6021.36|6021.36|0
1635768770000|2021-11-01 12:12:50|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|0
1635768820000|2021-11-01 12:13:40|6021.14|6021.14|6021.43|6021.43|6021.43|6021.43|6021.14|6021.14|0
1635768830000|2021-11-01 12:13:50|6021.64|6021.64|6021.36|6021.36|6021.93|6021.93|6021.36|6021.36|0
1635768840000|2021-11-01 12:14:00|6021.62|6021.62|6021.09|6021.09|6021.62|6021.62|6021.09|6021.09|0
1635768850000|2021-11-01 12:14:10|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|0
1635768860000|2021-11-01 12:14:20|6021.29|6021.29|6021.29|6021.29|6021.29|6021.29|6021.29|6021.29|0
1635768880000|2021-11-01 12:14:40|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|0
1635768890000|2021-11-01 12:14:50|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1635768900000|2021-11-01 12:15:00|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|0
1635768910000|2021-11-01 12:15:10|6020.52|6020.52|6019.59|6019.59|6020.52|6020.52|6019.59|6019.59|0
1635768930000|2021-11-01 12:15:30|6019.58|6019.58|6019.59|6019.59|6019.59|6019.59|6019.58|6019.58|0
1635768950000|2021-11-01 12:15:50|6019.58|6019.58|6019.57|6019.57|6019.58|6019.58|6019.57|6019.57|0
1635768960000|2021-11-01 12:16:00|6019.28|6019.28|6017.92|6017.92|6019.28|6019.28|6017.92|6017.92|0
1635768970000|2021-11-01 12:16:10|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1635769000000|2021-11-01 12:16:40|6018.28|6018.28|6018.57|6018.57|6018.57|6018.57|6018.28|6018.28|0
1635769010000|2021-11-01 12:16:50|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|0
1635769030000|2021-11-01 12:17:10|6017.97|6017.97|6016.7|6016.7|6017.97|6017.97|6016.7|6016.7|0
1635769040000|2021-11-01 12:17:20|6016.47|6016.47|6014.48|6014.48|6016.47|6016.47|6014.19|6014.19|0
1635769050000|2021-11-01 12:17:30|6014.91|6014.91|6015.2|6015.2|6015.2|6015.2|6014.91|6014.91|0
1635769060000|2021-11-01 12:17:40|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1635769070000|2021-11-01 12:17:50|6015.7|6015.7|6016.42|6016.42|6016.42|6016.42|6015.7|6015.7|0
1635769080000|2021-11-01 12:18:00|6017.61|6017.61|6019.06|6019.06|6019.06|6019.06|6017.61|6017.61|0
1635769090000|2021-11-01 12:18:10|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1635769110000|2021-11-01 12:18:30|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|0
1635769120000|2021-11-01 12:18:40|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|0
1635769140000|2021-11-01 12:19:00|6020.47|6020.47|6020.47|6020.47|6020.9|6020.9|6020.47|6020.47|0
1635769150000|2021-11-01 12:19:10|6020.42|6020.42|6020.4|6020.4|6020.42|6020.42|6020.4|6020.4|0
1635769190000|2021-11-01 12:19:50|6020.45|6020.45|6020.67|6020.67|6020.67|6020.67|6020.45|6020.45|0
1635769200000|2021-11-01 12:20:00|6021.1|6021.1|6021.17|6021.17|6021.39|6021.39|6020.59|6020.59|0
1635769210000|2021-11-01 12:20:10|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|0
1635769220000|2021-11-01 12:20:20|6021.91|6021.91|6021.46|6021.46|6021.91|6021.91|6021.46|6021.46|0
1635769230000|2021-11-01 12:20:30|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1635769240000|2021-11-01 12:20:40|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|0
1635769260000|2021-11-01 12:21:00|6020.65|6020.65|6018.97|6018.97|6020.65|6020.65|6018.97|6018.97|0
1635769270000|2021-11-01 12:21:10|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1635769290000|2021-11-01 12:21:30|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|0
1635769310000|2021-11-01 12:21:50|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|0
1635769330000|2021-11-01 12:22:10|6019.55|6019.55|6019.55|6019.55|6019.55|6019.55|6019.55|6019.55|0
1635769360000|2021-11-01 12:22:40|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|0
1635769370000|2021-11-01 12:22:50|6020.05|6020.05|6019.52|6019.52|6020.05|6020.05|6019.52|6019.52|0
1635769380000|2021-11-01 12:23:00|6019.74|6019.74|6020.32|6020.32|6020.32|6020.32|6019.74|6019.74|0
1635769420000|2021-11-01 12:23:40|6020.33|6020.33|6019.54|6019.54|6020.33|6020.33|6019.54|6019.54|0
1635769430000|2021-11-01 12:23:50|6019.32|6019.32|6018.85|6018.85|6019.32|6019.32|6018.85|6018.85|0
1635769440000|2021-11-01 12:24:00|6019.08|6019.08|6018.79|6018.79|6019.08|6019.08|6018.79|6018.79|0
1635769460000|2021-11-01 12:24:20|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1635769470000|2021-11-01 12:24:30|6019.3|6019.3|6020.04|6020.04|6020.04|6020.04|6019.3|6019.3|0
1635769490000|2021-11-01 12:24:50|6020.26|6020.26|6020.55|6020.55|6020.55|6020.55|6020.26|6020.26|0
1635769520000|2021-11-01 12:25:20|6020.02|6020.02|6019.8|6019.8|6020.02|6020.02|6019.8|6019.8|0
1635769530000|2021-11-01 12:25:30|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|0
1635769560000|2021-11-01 12:26:00|6019.14|6019.14|6017.38|6017.38|6019.14|6019.14|6017.38|6017.38|0
1635769570000|2021-11-01 12:26:10|6016.95|6016.95|6015.95|6015.95|6016.95|6016.95|6015.95|6015.95|0
1635769580000|2021-11-01 12:26:20|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1635769590000|2021-11-01 12:26:30|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|0
1635769600000|2021-11-01 12:26:40|6016.55|6016.55|6017.08|6017.08|6017.08|6017.08|6016.55|6016.55|0
1635769610000|2021-11-01 12:26:50|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|0
1635769620000|2021-11-01 12:27:00|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|0
1635769640000|2021-11-01 12:27:20|6017.34|6017.34|6016.29|6016.29|6017.34|6017.34|6016.29|6016.29|0
1635769660000|2021-11-01 12:27:40|6015.64|6015.64|6015.64|6015.64|6016.29|6016.29|6015.64|6015.64|0
1635769670000|2021-11-01 12:27:50|6015.62|6015.62|6015.58|6015.58|6015.62|6015.62|6015.58|6015.58|0
1635769680000|2021-11-01 12:28:00|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1635769690000|2021-11-01 12:28:10|6015.63|6015.63|6015.92|6015.92|6015.92|6015.92|6015.63|6015.63|0
1635769700000|2021-11-01 12:28:20|6015.63|6015.63|6013.46|6013.46|6015.63|6015.63|6012.81|6012.81|0
1635769720000|2021-11-01 12:28:40|6013.89|6013.89|6013.65|6013.65|6013.89|6013.89|6013.41|6013.41|0
1635769730000|2021-11-01 12:28:50|6013.44|6013.44|6012.64|6012.64|6013.44|6013.44|6012.64|6012.64|0
1635769750000|2021-11-01 12:29:10|6012.93|6012.93|6012.46|6012.46|6012.93|6012.93|6012.46|6012.46|0
1635769760000|2021-11-01 12:29:20|6012.67|6012.67|6014|6014|6014|6014|6012.67|6012.67|0
1635769770000|2021-11-01 12:29:30|6013.35|6013.35|6012.01|6012.01|6013.35|6013.35|6012.01|6012.01|0
1635769780000|2021-11-01 12:29:40|6012.3|6012.3|6012.28|6012.28|6012.3|6012.3|6012.28|6012.28|0
1635769790000|2021-11-01 12:29:50|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1635769800000|2021-11-01 12:30:00|6011.27|6011.27|6010.47|6010.47|6011.27|6011.27|6010.27|6010.27|0
1635769810000|2021-11-01 12:30:10|6011.22|6011.22|6010.98|6010.98|6011.22|6011.22|6010.98|6010.98|0
1635769820000|2021-11-01 12:30:20|6009.57|6009.57|6008.7|6008.7|6009.57|6009.57|6008.7|6008.7|0
1635769830000|2021-11-01 12:30:30|6008.48|6008.48|6009.25|6009.25|6009.49|6009.49|6008.48|6008.48|0
1635769840000|2021-11-01 12:30:40|6009.73|6009.73|6010.31|6010.31|6010.31|6010.31|6009.73|6009.73|0
1635769860000|2021-11-01 12:31:00|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1635769880000|2021-11-01 12:31:20|6009.98|6009.98|6007.78|6007.78|6009.98|6009.98|6007.78|6007.78|0
1635769890000|2021-11-01 12:31:30|6007.56|6007.56|6007.12|6007.12|6007.56|6007.56|6007.12|6007.12|0
1635769900000|2021-11-01 12:31:40|6007.05|6007.05|6008.06|6008.06|6008.06|6008.06|6007.05|6007.05|0
1635769910000|2021-11-01 12:31:50|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1635769920000|2021-11-01 12:32:00|6007.31|6007.31|6007.6|6007.6|6007.6|6007.6|6007.31|6007.31|0
1635769940000|2021-11-01 12:32:20|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|0
1635769960000|2021-11-01 12:32:40|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|0
1635769970000|2021-11-01 12:32:50|6007.89|6007.89|6007.7|6007.7|6007.89|6007.89|6007.7|6007.7|0
1635769980000|2021-11-01 12:33:00|6007.66|6007.66|6006.3|6006.3|6007.66|6007.66|6006.3|6006.3|0
1635769990000|2021-11-01 12:33:10|6006.26|6006.26|6005.83|6005.83|6006.26|6006.26|6005.83|6005.83|0
1635770000000|2021-11-01 12:33:20|6005.8|6005.8|6004.28|6004.28|6005.8|6005.8|6004.28|6004.28|0
1635770010000|2021-11-01 12:33:30|6004.26|6004.26|6004.77|6004.77|6004.77|6004.77|6004.26|6004.26|0
1635770020000|2021-11-01 12:33:40|6005.24|6005.24|6005.46|6005.46|6005.46|6005.46|6005.24|6005.24|0
1635770030000|2021-11-01 12:33:50|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1635770040000|2021-11-01 12:34:00|6005.72|6005.72|6006.25|6006.25|6006.25|6006.25|6005.72|6005.72|0
1635770050000|2021-11-01 12:34:10|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1635770070000|2021-11-01 12:34:30|6006.75|6006.75|6008.16|6008.16|6008.16|6008.16|6006.75|6006.75|0
1635770080000|2021-11-01 12:34:40|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|0
1635770090000|2021-11-01 12:34:50|6008.74|6008.74|6009.24|6009.24|6009.24|6009.24|6008.74|6008.74|0
1635770100000|2021-11-01 12:35:00|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|0
1635770120000|2021-11-01 12:35:20|6008.81|6008.81|6008.81|6008.81|6008.81|6008.81|6008.81|6008.81|0
1635770160000|2021-11-01 12:36:00|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1635770170000|2021-11-01 12:36:10|6008.14|6008.14|6007.56|6007.56|6008.14|6008.14|6007.56|6007.56|0
1635770180000|2021-11-01 12:36:20|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|0
1635770190000|2021-11-01 12:36:30|6008.23|6008.23|6008.23|6008.23|6008.45|6008.45|6008.23|6008.23|0
1635770200000|2021-11-01 12:36:40|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|0
1635770210000|2021-11-01 12:36:50|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|0
1635770220000|2021-11-01 12:37:00|6008.56|6008.56|6009.71|6009.71|6009.71|6009.71|6008.56|6008.56|0
1635770250000|2021-11-01 12:37:30|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|0
1635770260000|2021-11-01 12:37:40|6010.93|6010.93|6010.69|6010.69|6010.93|6010.93|6010.47|6010.47|0
1635770270000|2021-11-01 12:37:50|6011.14|6011.14|6011.92|6011.92|6012.21|6012.21|6011.14|6011.14|0
1635770280000|2021-11-01 12:38:00|6012.14|6012.14|6012.43|6012.43|6012.43|6012.43|6012.14|6012.14|0
1635770290000|2021-11-01 12:38:10|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|0
1635770330000|2021-11-01 12:38:50|6013|6013|6013.91|6013.91|6013.91|6013.91|6013|6013|0
1635770340000|2021-11-01 12:39:00|6013.94|6013.94|6013.61|6013.61|6013.94|6013.94|6013.61|6013.61|0
1635770350000|2021-11-01 12:39:10|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|0
1635770360000|2021-11-01 12:39:20|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|0
1635770380000|2021-11-01 12:39:40|6014.28|6014.28|6013.64|6013.64|6014.28|6014.28|6013.64|6013.64|0
1635770390000|2021-11-01 12:39:50|6013.85|6013.85|6014.14|6014.14|6014.14|6014.14|6013.85|6013.85|0
1635770400000|2021-11-01 12:40:00|6013.85|6013.85|6012.89|6012.89|6013.85|6013.85|6012.89|6012.89|0
1635770420000|2021-11-01 12:40:20|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|0
1635770440000|2021-11-01 12:40:40|6012.87|6012.87|6012.66|6012.66|6012.87|6012.87|6012.66|6012.66|0
1635770460000|2021-11-01 12:41:00|6012.18|6012.18|6011.96|6011.96|6012.18|6012.18|6011.96|6011.96|0
1635770470000|2021-11-01 12:41:10|6011.65|6011.65|6011.12|6011.12|6011.65|6011.65|6011.12|6011.12|0
1635770480000|2021-11-01 12:41:20|6011.36|6011.36|6011.15|6011.15|6011.36|6011.36|6011.15|6011.15|0
1635770490000|2021-11-01 12:41:30|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1635770500000|2021-11-01 12:41:40|6011.5|6011.5|6011.52|6011.52|6011.52|6011.52|6011.5|6011.5|0
1635770510000|2021-11-01 12:41:50|6011.81|6011.81|6011.82|6011.82|6011.82|6011.82|6011.81|6011.81|0
1635770520000|2021-11-01 12:42:00|6011.53|6011.53|6011.82|6011.82|6011.82|6011.82|6011.53|6011.53|0
1635770530000|2021-11-01 12:42:10|6012.04|6012.04|6012.04|6012.04|6012.04|6012.04|6012.04|6012.04|0
1635770540000|2021-11-01 12:42:20|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|0
1635770550000|2021-11-01 12:42:30|6012.28|6012.28|6011.99|6011.99|6012.28|6012.28|6011.99|6011.99|0
1635770560000|2021-11-01 12:42:40|6012.02|6012.02|6013.22|6013.22|6013.22|6013.22|6012.02|6012.02|0
1635770570000|2021-11-01 12:42:50|6013.86|6013.86|6014.1|6014.1|6014.1|6014.1|6013.86|6013.86|0
1635770580000|2021-11-01 12:43:00|6013.89|6013.89|6013.46|6013.46|6013.89|6013.89|6013.46|6013.46|0
1635770600000|2021-11-01 12:43:20|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1635770610000|2021-11-01 12:43:30|6014.59|6014.59|6017.04|6017.04|6017.04|6017.04|6014.59|6014.59|0
1635770620000|2021-11-01 12:43:40|6017.05|6017.05|6017.86|6017.86|6017.86|6017.86|6017.05|6017.05|0
1635770630000|2021-11-01 12:43:50|6017.62|6017.62|6017.91|6017.91|6017.91|6017.91|6017.62|6017.62|0
1635770660000|2021-11-01 12:44:20|6018.13|6018.13|6018.34|6018.34|6018.34|6018.34|6018.13|6018.13|0
1635770670000|2021-11-01 12:44:30|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1635770680000|2021-11-01 12:44:40|6019.11|6019.11|6019.35|6019.35|6019.35|6019.35|6019.11|6019.11|0
1635770690000|2021-11-01 12:44:50|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|0
1635770700000|2021-11-01 12:45:00|6020.14|6020.14|6019.85|6019.85|6020.14|6020.14|6019.85|6019.85|0
1635770710000|2021-11-01 12:45:10|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|0
1635770750000|2021-11-01 12:45:50|6020.02|6020.02|6019.8|6019.8|6020.02|6020.02|6019.8|6019.8|0
1635770760000|2021-11-01 12:46:00|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|0
1635770770000|2021-11-01 12:46:10|6019.82|6019.82|6019.82|6019.82|6019.82|6019.82|6019.82|6019.82|0
1635770780000|2021-11-01 12:46:20|6020.11|6020.11|6020.09|6020.09|6020.11|6020.11|6019.87|6019.87|0
1635770790000|2021-11-01 12:46:30|6020.04|6020.04|6020.95|6020.95|6020.95|6020.95|6020.04|6020.04|0
1635770810000|2021-11-01 12:46:50|6020.71|6020.71|6021.77|6021.77|6021.77|6021.77|6020.71|6020.71|0
1635770820000|2021-11-01 12:47:00|6022.05|6022.05|6022.05|6022.05|6022.34|6022.34|6022.05|6022.05|0
1635770830000|2021-11-01 12:47:10|6021.77|6021.77|6021.98|6021.98|6021.98|6021.98|6021.77|6021.77|0
1635770870000|2021-11-01 12:47:50|6022.27|6022.27|6022.49|6022.49|6022.49|6022.49|6022.05|6022.05|0
1635770880000|2021-11-01 12:48:00|6022.01|6022.01|6022.08|6022.08|6022.08|6022.08|6021.79|6021.79|0
1635770890000|2021-11-01 12:48:10|6022.54|6022.54|6022.54|6022.54|6022.54|6022.54|6022.54|6022.54|0
1635770900000|2021-11-01 12:48:20|6022.82|6022.82|6022.03|6022.03|6022.82|6022.82|6022.03|6022.03|0
1635770920000|2021-11-01 12:48:40|6022.25|6022.25|6022.27|6022.27|6022.49|6022.49|6022.25|6022.25|0
1635770930000|2021-11-01 12:48:50|6022.56|6022.56|6022.76|6022.76|6022.76|6022.76|6022.56|6022.56|0
1635770940000|2021-11-01 12:49:00|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1635770950000|2021-11-01 12:49:10|6023.01|6023.01|6022.94|6022.94|6023.73|6023.73|6022.94|6022.94|0
1635770960000|2021-11-01 12:49:20|6022.95|6022.95|6022.73|6022.73|6022.95|6022.95|6022.71|6022.71|0
1635770970000|2021-11-01 12:49:30|6023.16|6023.16|6022.22|6022.22|6023.16|6023.16|6021.93|6021.93|0
1635770980000|2021-11-01 12:49:40|6022.21|6022.21|6022.7|6022.7|6023.58|6023.58|6021.93|6021.93|0
1635771000000|2021-11-01 12:50:00|6022.41|6022.41|6020.76|6020.76|6022.41|6022.41|6020.76|6020.76|0
1635771020000|2021-11-01 12:50:20|6019.75|6019.75|6019.16|6019.16|6019.75|6019.75|6018.63|6018.63|0
1635771030000|2021-11-01 12:50:30|6019.4|6019.4|6019.4|6019.4|6019.4|6019.4|6019.4|6019.4|0
1635771040000|2021-11-01 12:50:40|6020.04|6020.04|6019.54|6019.54|6020.04|6020.04|6019.54|6019.54|0
1635771050000|2021-11-01 12:50:50|6020.04|6020.04|6021.22|6021.22|6021.24|6021.24|6020.04|6020.04|0
1635771060000|2021-11-01 12:51:00|6020.93|6020.93|6020.48|6020.48|6020.93|6020.93|6020.48|6020.48|0
1635771070000|2021-11-01 12:51:10|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|0
1635771080000|2021-11-01 12:51:20|6021.06|6021.06|6020.77|6020.77|6021.35|6021.35|6020.48|6020.48|0
1635771090000|2021-11-01 12:51:30|6020.82|6020.82|6021.12|6021.12|6021.12|6021.12|6020.82|6020.82|0
1635771100000|2021-11-01 12:51:40|6021.14|6021.14|6021.94|6021.94|6021.94|6021.94|6021.12|6021.12|0
1635771110000|2021-11-01 12:51:50|6021.17|6021.17|6020.67|6020.67|6021.17|6021.17|6020.67|6020.67|0
1635771130000|2021-11-01 12:52:10|6020.96|6020.96|6019.93|6019.93|6020.96|6020.96|6019.93|6019.93|0
1635771140000|2021-11-01 12:52:20|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1635771150000|2021-11-01 12:52:30|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1635771160000|2021-11-01 12:52:40|6020.74|6020.74|6020.24|6020.24|6020.74|6020.74|6020.24|6020.24|0
1635771170000|2021-11-01 12:52:50|6020.02|6020.02|6019.74|6019.74|6020.02|6020.02|6019.74|6019.74|0
1635771190000|2021-11-01 12:53:10|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|0
1635771200000|2021-11-01 12:53:20|6018.81|6018.81|6018.79|6018.79|6018.81|6018.81|6018.79|6018.79|0
1635771220000|2021-11-01 12:53:40|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1635771230000|2021-11-01 12:53:50|6019.82|6019.82|6019.82|6019.82|6019.82|6019.82|6019.82|6019.82|0
1635771240000|2021-11-01 12:54:00|6020.04|6020.04|6020.06|6020.06|6020.34|6020.34|6020.04|6020.04|0
1635771250000|2021-11-01 12:54:10|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1635771260000|2021-11-01 12:54:20|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1635771270000|2021-11-01 12:54:30|6020.15|6020.15|6020.33|6020.33|6020.33|6020.33|6019.57|6019.57|0
1635771290000|2021-11-01 12:54:50|6020.05|6020.05|6020.53|6020.53|6021|6021|6020.05|6020.05|0
1635771300000|2021-11-01 12:55:00|6020.31|6020.31|6020.82|6020.82|6020.82|6020.82|6019.57|6019.57|0
1635771310000|2021-11-01 12:55:10|6021.1|6021.1|6021.34|6021.34|6021.34|6021.34|6021.1|6021.1|0
1635771320000|2021-11-01 12:55:20|6021.33|6021.33|6021.59|6021.59|6021.59|6021.59|6021.33|6021.33|0
1635771330000|2021-11-01 12:55:30|6021.53|6021.53|6022.04|6022.04|6022.04|6022.04|6021.53|6021.53|0
1635771340000|2021-11-01 12:55:40|6022.28|6022.28|6021.3|6021.3|6022.28|6022.28|6021.3|6021.3|0
1635771350000|2021-11-01 12:55:50|6021.77|6021.77|6021.52|6021.52|6021.77|6021.77|6021.52|6021.52|0
1635771360000|2021-11-01 12:56:00|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|0
1635771370000|2021-11-01 12:56:10|6021.74|6021.74|6022.08|6022.08|6022.79|6022.79|6021.74|6021.74|0
1635771380000|2021-11-01 12:56:20|6022.32|6022.32|6022.32|6022.32|6022.89|6022.89|6022.32|6022.32|0
1635771390000|2021-11-01 12:56:30|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1635771410000|2021-11-01 12:56:50|6022.89|6022.89|6024.09|6024.09|6024.09|6024.09|6022.89|6022.89|0
1635771420000|2021-11-01 12:57:00|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1635771430000|2021-11-01 12:57:10|6024.09|6024.09|6024.36|6024.36|6024.36|6024.36|6024.09|6024.09|0
1635771440000|2021-11-01 12:57:20|6024.59|6024.59|6025.12|6025.12|6025.12|6025.12|6024.59|6024.59|0
1635771450000|2021-11-01 12:57:30|6025.34|6025.34|6025.57|6025.57|6025.57|6025.57|6025.34|6025.34|0
1635771460000|2021-11-01 12:57:40|6025.56|6025.56|6025.54|6025.54|6025.56|6025.56|6025.54|6025.54|0
1635771470000|2021-11-01 12:57:50|6025.25|6025.25|6023.45|6023.45|6025.25|6025.25|6023.45|6023.45|0
1635771480000|2021-11-01 12:58:00|6023.44|6023.44|6022.48|6022.48|6023.44|6023.44|6022.48|6022.48|0
1635771490000|2021-11-01 12:58:10|6022.46|6022.46|6021.99|6021.99|6022.46|6022.46|6021.99|6021.99|0
1635771500000|2021-11-01 12:58:20|6022.04|6022.04|6022.29|6022.29|6022.29|6022.29|6021.82|6021.82|0
1635771510000|2021-11-01 12:58:30|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1635771530000|2021-11-01 12:58:50|6022.29|6022.29|6022.29|6022.29|6022.58|6022.58|6022.29|6022.29|0
1635771540000|2021-11-01 12:59:00|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|0
1635771550000|2021-11-01 12:59:10|6023.61|6023.61|6023.32|6023.32|6023.61|6023.61|6023.32|6023.32|0
1635771560000|2021-11-01 12:59:20|6023.54|6023.54|6024.04|6024.04|6024.04|6024.04|6023.54|6023.54|0
1635771570000|2021-11-01 12:59:30|6024.33|6024.33|6024.81|6024.81|6025.1|6025.1|6024.33|6024.33|0
1635771580000|2021-11-01 12:59:40|6025.1|6025.1|6025.31|6025.31|6025.89|6025.89|6025.1|6025.1|0
1635771590000|2021-11-01 12:59:50|6025.6|6025.6|6025.94|6025.94|6025.94|6025.94|6025.07|6025.07|0
1635771600000|2021-11-01 13:00:00|6026.63|6026.63|6024.54|6024.54|6026.63|6026.63|6024.54|6024.54|0
1635771610000|2021-11-01 13:00:10|6023.83|6023.83|6023.77|6023.77|6023.83|6023.83|6023.77|6023.77|0
1635771620000|2021-11-01 13:00:20|6024.06|6024.06|6025.25|6025.25|6025.25|6025.25|6024.06|6024.06|0
1635771630000|2021-11-01 13:00:30|6027.52|6027.52|6027.83|6027.83|6027.86|6027.86|6027.52|6027.52|0
1635771640000|2021-11-01 13:00:40|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1635771650000|2021-11-01 13:00:50|6027.07|6027.07|6026.89|6026.89|6027.07|6027.07|6026.31|6026.31|0
1635771660000|2021-11-01 13:01:00|6027.1|6027.1|6028.31|6028.31|6028.31|6028.31|6027.1|6027.1|0
1635771670000|2021-11-01 13:01:10|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|0
1635771680000|2021-11-01 13:01:20|6028.11|6028.11|6028.13|6028.13|6028.13|6028.13|6028.11|6028.11|0
1635771690000|2021-11-01 13:01:30|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|0
1635771700000|2021-11-01 13:01:40|6028.42|6028.42|6027.89|6027.89|6028.42|6028.42|6027.89|6027.89|0
1635771710000|2021-11-01 13:01:50|6027.46|6027.46|6027.68|6027.68|6027.68|6027.68|6027.46|6027.46|0
1635771720000|2021-11-01 13:02:00|6027.97|6027.97|6027.93|6027.93|6027.99|6027.99|6027.93|6027.93|0
1635771730000|2021-11-01 13:02:10|6028|6028|6027.96|6027.96|6028|6028|6027.96|6027.96|0
1635771740000|2021-11-01 13:02:20|6029.44|6029.44|6030.66|6030.66|6030.66|6030.66|6029.44|6029.44|0
1635771750000|2021-11-01 13:02:30|6030.44|6030.44|6030.49|6030.49|6030.49|6030.49|6030.21|6030.21|0
1635771760000|2021-11-01 13:02:40|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.22|6030.22|0
1635771770000|2021-11-01 13:02:50|6030.75|6030.75|6031.25|6031.25|6031.49|6031.49|6030.75|6030.75|0
1635771780000|2021-11-01 13:03:00|6031.26|6031.26|6031.75|6031.75|6031.75|6031.75|6031.26|6031.26|0
1635771800000|2021-11-01 13:03:20|6031.47|6031.47|6030.77|6030.77|6031.47|6031.47|6030.77|6030.77|0
1635771810000|2021-11-01 13:03:30|6031.06|6031.06|6031.06|6031.06|6031.06|6031.06|6031.06|6031.06|0
1635771830000|2021-11-01 13:03:50|6031.35|6031.35|6032.26|6032.26|6032.26|6032.26|6031.35|6031.35|0
1635771840000|2021-11-01 13:04:00|6031.97|6031.97|6031.15|6031.15|6031.97|6031.97|6031.15|6031.15|0
1635771850000|2021-11-01 13:04:10|6031.44|6031.44|6031.44|6031.44|6031.44|6031.44|6031.44|6031.44|0
1635771860000|2021-11-01 13:04:20|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|0
1635771880000|2021-11-01 13:04:40|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|0
1635771890000|2021-11-01 13:04:50|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|0
1635771900000|2021-11-01 13:05:00|6031.9|6031.9|6033.07|6033.07|6033.09|6033.09|6031.9|6031.9|0
1635771920000|2021-11-01 13:05:20|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6032.73|6032.73|0
1635771930000|2021-11-01 13:05:30|6033.53|6033.53|6033.31|6033.31|6033.53|6033.53|6033.31|6033.31|0
1635771940000|2021-11-01 13:05:40|6032.73|6032.73|6033|6033|6033.02|6033.02|6032.73|6032.73|0
1635771950000|2021-11-01 13:05:50|6033.22|6033.22|6033|6033|6033.22|6033.22|6033|6033|0
1635771960000|2021-11-01 13:06:00|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|0
1635771970000|2021-11-01 13:06:10|6033.53|6033.53|6033.55|6033.55|6033.55|6033.55|6033.53|6033.53|0
1635771980000|2021-11-01 13:06:20|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|0
1635772000000|2021-11-01 13:06:40|6033.26|6033.26|6032.79|6032.79|6033.26|6033.26|6032.78|6032.78|0
1635772010000|2021-11-01 13:06:50|6033.01|6033.01|6032.96|6032.96|6033.01|6033.01|6031.85|6031.85|0
1635772030000|2021-11-01 13:07:10|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|0
1635772040000|2021-11-01 13:07:20|6033.53|6033.53|6033.56|6033.56|6033.56|6033.56|6033.53|6033.53|0
1635772050000|2021-11-01 13:07:30|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|0
1635772070000|2021-11-01 13:07:50|6033.06|6033.06|6033.06|6033.06|6033.06|6033.06|6033.06|6033.06|0
1635772080000|2021-11-01 13:08:00|6032.58|6032.58|6033.06|6033.06|6033.06|6033.06|6032|6032|0
1635772090000|2021-11-01 13:08:10|6033.1|6033.1|6036.21|6036.21|6036.93|6036.93|6033.1|6033.1|0
1635772100000|2021-11-01 13:08:20|6036.64|6036.64|6036.64|6036.64|6036.64|6036.64|6036.64|6036.64|0
1635772110000|2021-11-01 13:08:30|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|0
1635772120000|2021-11-01 13:08:40|6036.14|6036.14|6035.64|6035.64|6036.14|6036.14|6035.64|6035.64|0
1635772130000|2021-11-01 13:08:50|6036.14|6036.14|6037.01|6037.01|6037.3|6037.3|6036.14|6036.14|0
1635772140000|2021-11-01 13:09:00|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1635772150000|2021-11-01 13:09:10|6036.93|6036.93|6038.66|6038.66|6038.66|6038.66|6036.93|6036.93|0
1635772160000|2021-11-01 13:09:20|6039.61|6039.61|6039.36|6039.36|6039.65|6039.65|6039.36|6039.36|0
1635772170000|2021-11-01 13:09:30|6038.78|6038.78|6038.04|6038.04|6038.78|6038.78|6038.04|6038.04|0
1635772180000|2021-11-01 13:09:40|6038.33|6038.33|6038.36|6038.36|6038.36|6038.36|6038.33|6038.33|0
1635772190000|2021-11-01 13:09:50|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|0
1635772200000|2021-11-01 13:10:00|6038.81|6038.81|6037.95|6037.95|6038.81|6038.81|6037.95|6037.95|0
1635772210000|2021-11-01 13:10:10|6038.4|6038.4|6038.62|6038.62|6038.69|6038.69|6038.4|6038.4|0
1635772230000|2021-11-01 13:10:30|6038.84|6038.84|6037.4|6037.4|6038.84|6038.84|6037.4|6037.4|0
1635772240000|2021-11-01 13:10:40|6037.11|6037.11|6036.85|6036.85|6037.11|6037.11|6036.61|6036.61|0
1635772250000|2021-11-01 13:10:50|6036.27|6036.27|6036.7|6036.7|6036.7|6036.7|6036.27|6036.27|0
1635772260000|2021-11-01 13:11:00|6036.94|6036.94|6037.52|6037.52|6038.26|6038.26|6036.94|6036.94|0
1635772280000|2021-11-01 13:11:20|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|0
1635772290000|2021-11-01 13:11:30|6037.52|6037.52|6036.25|6036.25|6037.52|6037.52|6036.25|6036.25|0
1635772300000|2021-11-01 13:11:40|6036.03|6036.03|6036.13|6036.13|6036.13|6036.13|6036.03|6036.03|0
1635772320000|2021-11-01 13:12:00|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1635772330000|2021-11-01 13:12:10|6037.61|6037.61|6037.43|6037.43|6037.9|6037.9|6037.43|6037.43|0
1635772350000|2021-11-01 13:12:30|6037.44|6037.44|6037.44|6037.44|6037.73|6037.73|6037.44|6037.44|0
1635772360000|2021-11-01 13:12:40|6037.73|6037.73|6037.94|6037.94|6037.94|6037.94|6037.73|6037.73|0
1635772370000|2021-11-01 13:12:50|6038.42|6038.42|6036.65|6036.65|6038.42|6038.42|6036.65|6036.65|0
1635772390000|2021-11-01 13:13:10|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1635772400000|2021-11-01 13:13:20|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1635772410000|2021-11-01 13:13:30|6037.95|6037.95|6038.71|6038.71|6038.71|6038.71|6037.95|6037.95|0
1635772420000|2021-11-01 13:13:40|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|0
1635772430000|2021-11-01 13:13:50|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1635772440000|2021-11-01 13:14:00|6038.83|6038.83|6040.6|6040.6|6040.6|6040.6|6038.83|6038.83|0
1635772450000|2021-11-01 13:14:10|6040.84|6040.84|6041.58|6041.58|6041.58|6041.58|6040.84|6040.84|0
1635772460000|2021-11-01 13:14:20|6041.87|6041.87|6042.03|6042.03|6042.03|6042.03|6041.58|6041.58|0
1635772470000|2021-11-01 13:14:30|6042.32|6042.32|6042.03|6042.03|6042.32|6042.32|6042.03|6042.03|0
1635772480000|2021-11-01 13:14:40|6041.74|6041.74|6040.83|6040.83|6041.74|6041.74|6040.78|6040.78|0
1635772490000|2021-11-01 13:14:50|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|0
1635772500000|2021-11-01 13:15:00|6041.09|6041.09|6041.81|6041.81|6041.81|6041.81|6041.09|6041.09|0
1635772510000|2021-11-01 13:15:10|6041.79|6041.79|6041.07|6041.07|6041.79|6041.79|6041.07|6041.07|0
1635772520000|2021-11-01 13:15:20|6041.36|6041.36|6041.15|6041.15|6041.36|6041.36|6041.15|6041.15|0
1635772530000|2021-11-01 13:15:30|6040.86|6040.86|6040.36|6040.36|6040.86|6040.86|6040.36|6040.36|0
1635772540000|2021-11-01 13:15:40|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1635772550000|2021-11-01 13:15:50|6041.55|6041.55|6041.77|6041.77|6041.77|6041.77|6041.55|6041.55|0
1635772560000|2021-11-01 13:16:00|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|0
1635772570000|2021-11-01 13:16:10|6041.77|6041.77|6041.31|6041.31|6041.77|6041.77|6041.31|6041.31|0
1635772580000|2021-11-01 13:16:20|6041.1|6041.1|6041.01|6041.01|6041.1|6041.1|6041.01|6041.01|0
1635772590000|2021-11-01 13:16:30|6040.3|6040.3|6040.06|6040.06|6040.3|6040.3|6040.06|6040.06|0
1635772600000|2021-11-01 13:16:40|6040.08|6040.08|6040.06|6040.06|6040.08|6040.08|6040.06|6040.06|0
1635772610000|2021-11-01 13:16:50|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|0
1635772620000|2021-11-01 13:17:00|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1635772650000|2021-11-01 13:17:30|6039.74|6039.74|6037.8|6037.8|6039.74|6039.74|6037.8|6037.8|0
1635772670000|2021-11-01 13:17:50|6037.06|6037.06|6037.03|6037.03|6037.06|6037.06|6037.03|6037.03|0
1635772680000|2021-11-01 13:18:00|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|0
1635772690000|2021-11-01 13:18:10|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1635772700000|2021-11-01 13:18:20|6035.47|6035.47|6034.18|6034.18|6035.47|6035.47|6034.18|6034.18|0
1635772710000|2021-11-01 13:18:30|6033.6|6033.6|6032.63|6032.63|6033.61|6033.61|6032.63|6032.63|0
1635772720000|2021-11-01 13:18:40|6032.87|6032.87|6032.85|6032.85|6032.87|6032.87|6032.85|6032.85|0
1635772730000|2021-11-01 13:18:50|6032.37|6032.37|6031.61|6031.61|6032.37|6032.37|6031.61|6031.61|0
1635772740000|2021-11-01 13:19:00|6031.83|6031.83|6033.44|6033.44|6033.44|6033.44|6031.83|6031.83|0
1635772750000|2021-11-01 13:19:10|6034.02|6034.02|6033.65|6033.65|6035.45|6035.45|6033.65|6033.65|0
1635772760000|2021-11-01 13:19:20|6033.89|6033.89|6034.11|6034.11|6034.11|6034.11|6033.89|6033.89|0
1635772770000|2021-11-01 13:19:30|6033.63|6033.63|6030.65|6030.65|6033.63|6033.63|6030.65|6030.65|0
1635772780000|2021-11-01 13:19:40|6030.94|6030.94|6030.7|6030.7|6030.94|6030.94|6030.7|6030.7|0
1635772790000|2021-11-01 13:19:50|6030.12|6030.12|6028.88|6028.88|6030.12|6030.12|6028.88|6028.88|0
1635772800000|2021-11-01 13:20:00|6028.3|6028.3|6028.3|6028.3|6028.59|6028.59|6028.01|6028.01|0
1635772810000|2021-11-01 13:20:10|6028.52|6028.52|6030.6|6030.6|6030.6|6030.6|6028.52|6028.52|0
1635772820000|2021-11-01 13:20:20|6031.18|6031.18|6030.1|6030.1|6031.18|6031.18|6030.1|6030.1|0
1635772830000|2021-11-01 13:20:30|6030.08|6030.08|6027.83|6027.83|6030.08|6030.08|6027.83|6027.83|0
1635772840000|2021-11-01 13:20:40|6027.62|6027.62|6028.41|6028.41|6028.41|6028.41|6027.62|6027.62|0
1635772850000|2021-11-01 13:20:50|6028.17|6028.17|6028|6028|6028.58|6028.58|6027.67|6027.67|0
1635772860000|2021-11-01 13:21:00|6028.79|6028.79|6028.5|6028.5|6029.08|6029.08|6028.5|6028.5|0
1635772870000|2021-11-01 13:21:10|6028.47|6028.47|6029|6029|6029.28|6029.28|6028.23|6028.23|0
1635772880000|2021-11-01 13:21:20|6029.07|6029.07|6030.58|6030.58|6030.58|6030.58|6029.07|6029.07|0
1635772890000|2021-11-01 13:21:30|6030.34|6030.34|6029.15|6029.15|6030.34|6030.34|6029.15|6029.15|0
1635772900000|2021-11-01 13:21:40|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|0
1635772910000|2021-11-01 13:21:50|6029.07|6029.07|6029.87|6029.87|6029.87|6029.87|6029.07|6029.07|0
1635772920000|2021-11-01 13:22:00|6029.85|6029.85|6029.56|6029.56|6029.85|6029.85|6029.56|6029.56|0
1635772930000|2021-11-01 13:22:10|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1635772940000|2021-11-01 13:22:20|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|0
1635772950000|2021-11-01 13:22:30|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1635772960000|2021-11-01 13:22:40|6031.64|6031.64|6032.6|6032.6|6032.6|6032.6|6031.64|6031.64|0
1635772980000|2021-11-01 13:23:00|6032.39|6032.39|6032.37|6032.37|6032.39|6032.39|6032.37|6032.37|0
1635772990000|2021-11-01 13:23:10|6031.89|6031.89|6032.16|6032.16|6032.16|6032.16|6031.68|6031.68|0
1635773010000|2021-11-01 13:23:30|6032.44|6032.44|6032.16|6032.16|6032.44|6032.44|6032.16|6032.16|0
1635773020000|2021-11-01 13:23:40|6032.39|6032.39|6032.87|6032.87|6032.87|6032.87|6032.39|6032.39|0
1635773040000|2021-11-01 13:24:00|6032.59|6032.59|6032.3|6032.3|6032.59|6032.59|6032.3|6032.3|0
1635773050000|2021-11-01 13:24:10|6032.87|6032.87|6033.49|6033.49|6033.49|6033.49|6032.59|6032.59|0
1635773060000|2021-11-01 13:24:20|6033.78|6033.78|6033.78|6033.78|6033.78|6033.78|6033.78|6033.78|0
1635773070000|2021-11-01 13:24:30|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|0
1635773080000|2021-11-01 13:24:40|6034.36|6034.36|6034.12|6034.12|6034.36|6034.36|6034.12|6034.12|0
1635773090000|2021-11-01 13:24:50|6033.91|6033.91|6034.65|6034.65|6034.65|6034.65|6033.43|6033.43|0
1635773100000|2021-11-01 13:25:00|6034.57|6034.57|6033.59|6033.59|6034.57|6034.57|6033.59|6033.59|0
1635773110000|2021-11-01 13:25:10|6033.38|6033.38|6033.83|6033.83|6033.83|6033.83|6033.38|6033.38|0
1635773120000|2021-11-01 13:25:20|6033.59|6033.59|6033.88|6033.88|6033.88|6033.88|6033.59|6033.59|0
1635773130000|2021-11-01 13:25:30|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1635773140000|2021-11-01 13:25:40|6033.88|6033.88|6034.17|6034.17|6034.17|6034.17|6033.88|6033.88|0
1635773150000|2021-11-01 13:25:50|6033.88|6033.88|6034.36|6034.36|6034.36|6034.36|6033.88|6033.88|0
1635773160000|2021-11-01 13:26:00|6034.94|6034.94|6035.32|6035.32|6035.34|6035.34|6034.36|6034.36|0
1635773170000|2021-11-01 13:26:10|6035.9|6035.9|6035.93|6035.93|6035.93|6035.93|6035.9|6035.9|0
1635773180000|2021-11-01 13:26:20|6035.64|6035.64|6036.22|6036.22|6036.22|6036.22|6035.64|6035.64|0
1635773190000|2021-11-01 13:26:30|6035.19|6035.19|6035.48|6035.48|6035.48|6035.48|6035.19|6035.19|0
1635773200000|2021-11-01 13:26:40|6035.69|6035.69|6035.71|6035.71|6035.71|6035.71|6035.69|6035.69|0
1635773210000|2021-11-01 13:26:50|6036|6036|6036.99|6036.99|6036.99|6036.99|6035.98|6035.98|0
1635773220000|2021-11-01 13:27:00|6037.7|6037.7|6036.57|6036.57|6037.94|6037.94|6036.33|6036.33|0
1635773230000|2021-11-01 13:27:10|6036.86|6036.86|6036.57|6036.57|6036.86|6036.86|6036.57|6036.57|0
1635773240000|2021-11-01 13:27:20|6037.15|6037.15|6035.86|6035.86|6037.15|6037.15|6035.81|6035.81|0
1635773250000|2021-11-01 13:27:30|6035.64|6035.64|6035.59|6035.59|6035.64|6035.64|6035.35|6035.35|0
1635773270000|2021-11-01 13:27:50|6034.25|6034.25|6033.73|6033.73|6034.82|6034.82|6033.73|6033.73|0
1635773280000|2021-11-01 13:28:00|6033.15|6033.15|6032.25|6032.25|6033.15|6033.15|6031.21|6031.21|0
1635773290000|2021-11-01 13:28:10|6032.54|6032.54|6032.97|6032.97|6032.97|6032.97|6032.25|6032.25|0
1635773300000|2021-11-01 13:28:20|6033.26|6033.26|6034.03|6034.03|6034.03|6034.03|6033.26|6033.26|0
1635773320000|2021-11-01 13:28:40|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|0
1635773340000|2021-11-01 13:29:00|6034.6|6034.6|6034.32|6034.32|6034.6|6034.6|6034.03|6034.03|0
1635773350000|2021-11-01 13:29:10|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|0
1635773370000|2021-11-01 13:29:30|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|0
1635773390000|2021-11-01 13:29:50|6033.83|6033.83|6034.29|6034.29|6034.41|6034.41|6031.77|6031.77|0
1635773400000|2021-11-01 13:30:00|6034.33|6034.33|6036.47|6036.47|6036.76|6036.76|6034.33|6034.33|0
1635773410000|2021-11-01 13:30:10|6035.99|6035.99|6037.58|6037.58|6038.36|6038.36|6033.95|6033.95|0
1635773420000|2021-11-01 13:30:20|6036.87|6036.87|6033.52|6033.52|6036.87|6036.87|6032.46|6032.46|0
1635773430000|2021-11-01 13:30:30|6033.31|6033.31|6032.73|6032.73|6033.74|6033.74|6032.15|6032.15|0
1635773440000|2021-11-01 13:30:40|6032.15|6032.15|6033.76|6033.76|6034.05|6034.05|6031.2|6031.2|0
1635773450000|2021-11-01 13:30:50|6034.5|6034.5|6033.4|6033.4|6036.18|6036.18|6033.3|6033.3|0
1635773460000|2021-11-01 13:31:00|6033.69|6033.69|6039|6039|6039|6039|6033.69|6033.69|0
1635773470000|2021-11-01 13:31:10|6039.65|6039.65|6038.57|6038.57|6043.19|6043.19|6037.67|6037.67|0
1635773480000|2021-11-01 13:31:20|6038.86|6038.86|6036.41|6036.41|6039.44|6039.44|6035.14|6035.14|0
1635773490000|2021-11-01 13:31:30|6035.93|6035.93|6036.7|6036.7|6036.7|6036.7|6035.93|6035.93|0
1635773500000|2021-11-01 13:31:40|6035.98|6035.98|6033.06|6033.06|6035.98|6035.98|6032.24|6032.24|0
1635773510000|2021-11-01 13:31:50|6032.82|6032.82|6033.11|6033.11|6033.11|6033.11|6031.09|6031.09|0
1635773520000|2021-11-01 13:32:00|6033.54|6033.54|6033.94|6033.94|6034.98|6034.98|6033.54|6033.54|0
1635773530000|2021-11-01 13:32:10|6034.52|6034.52|6034.44|6034.44|6035.67|6035.67|6034.44|6034.44|0
1635773540000|2021-11-01 13:32:20|6034.15|6034.15|6036.79|6036.79|6036.79|6036.79|6034.15|6034.15|0
1635773550000|2021-11-01 13:32:30|6037.01|6037.01|6036.18|6036.18|6037.01|6037.01|6036.03|6036.03|0
1635773560000|2021-11-01 13:32:40|6036.82|6036.82|6037.49|6037.49|6037.73|6037.73|6036.82|6036.82|0
1635773570000|2021-11-01 13:32:50|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1635773580000|2021-11-01 13:33:00|6035.94|6035.94|6032.94|6032.94|6035.94|6035.94|6031.53|6031.53|0
1635773590000|2021-11-01 13:33:10|6033.59|6033.59|6034.36|6034.36|6034.36|6034.36|6033.3|6033.3|0
1635773600000|2021-11-01 13:33:20|6035.72|6035.72|6030.21|6030.21|6036.15|6036.15|6030.21|6030.21|0
1635773610000|2021-11-01 13:33:30|6029.06|6029.06|6029.81|6029.81|6030.1|6030.1|6026.72|6026.72|0
1635773620000|2021-11-01 13:33:40|6030.05|6030.05|6028.99|6028.99|6031.4|6031.4|6028.99|6028.99|0
1635773630000|2021-11-01 13:33:50|6029.57|6029.57|6032.45|6032.45|6032.45|6032.45|6029.57|6029.57|0
1635773640000|2021-11-01 13:34:00|6032.49|6032.49|6038.39|6038.39|6038.39|6038.39|6032.49|6032.49|0
1635773650000|2021-11-01 13:34:10|6037.81|6037.81|6037.61|6037.61|6037.81|6037.81|6035.08|6035.08|0
1635773660000|2021-11-01 13:34:20|6037.84|6037.84|6039.42|6039.42|6039.8|6039.8|6037.84|6037.84|0
1635773670000|2021-11-01 13:34:30|6039.64|6039.64|6038.49|6038.49|6040.51|6040.51|6038.49|6038.49|0
1635773680000|2021-11-01 13:34:40|6038.51|6038.51|6036.41|6036.41|6038.51|6038.51|6036.41|6036.41|0
1635773690000|2021-11-01 13:34:50|6036.2|6036.2|6037.61|6037.61|6037.61|6037.61|6036.2|6036.2|0
1635773700000|2021-11-01 13:35:00|6036.84|6036.84|6039.91|6039.91|6041.37|6041.37|6035.74|6035.74|0
1635773710000|2021-11-01 13:35:10|6040.2|6040.2|6041.53|6041.53|6041.53|6041.53|6040.2|6040.2|0
1635773720000|2021-11-01 13:35:20|6040.37|6040.37|6040.22|6040.22|6041.13|6041.13|6040.22|6040.22|0
1635773730000|2021-11-01 13:35:30|6040.97|6040.97|6042.33|6042.33|6043.43|6043.43|6040.97|6040.97|0
1635773740000|2021-11-01 13:35:40|6042.11|6042.11|6041.54|6041.54|6042.11|6042.11|6040.39|6040.39|0
1635773750000|2021-11-01 13:35:50|6041.25|6041.25|6044.96|6044.96|6044.96|6044.96|6041.25|6041.25|0
1635773760000|2021-11-01 13:36:00|6044.67|6044.67|6045.11|6045.11|6045.11|6045.11|6043.98|6043.98|0
1635773770000|2021-11-01 13:36:10|6044.68|6044.68|6043.99|6043.99|6044.68|6044.68|6043.2|6043.2|0
1635773780000|2021-11-01 13:36:20|6044.21|6044.21|6043.24|6043.24|6044.21|6044.21|6042.23|6042.23|0
1635773790000|2021-11-01 13:36:30|6043.53|6043.53|6043.78|6043.78|6045.14|6045.14|6043.3|6043.3|0
1635773800000|2021-11-01 13:36:40|6043.49|6043.49|6044.9|6044.9|6044.9|6044.9|6042.14|6042.14|0
1635773810000|2021-11-01 13:36:50|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|0
1635773820000|2021-11-01 13:37:00|6045.92|6045.92|6045.29|6045.29|6045.92|6045.92|6045.25|6045.25|0
1635773830000|2021-11-01 13:37:10|6045.53|6045.53|6045|6045|6045.53|6045.53|6045|6045|0
1635773840000|2021-11-01 13:37:20|6044.79|6044.79|6043.52|6043.52|6044.81|6044.81|6043.52|6043.52|0
1635773850000|2021-11-01 13:37:30|6043.3|6043.3|6047.05|6047.05|6047.05|6047.05|6043.3|6043.3|0
1635773860000|2021-11-01 13:37:40|6047.07|6047.07|6045.83|6045.83|6047.07|6047.07|6045.83|6045.83|0
1635773870000|2021-11-01 13:37:50|6045.25|6045.25|6046.83|6046.83|6046.83|6046.83|6045.25|6045.25|0
1635773880000|2021-11-01 13:38:00|6046.86|6046.86|6053.52|6053.52|6053.52|6053.52|6046.86|6046.86|0
1635773890000|2021-11-01 13:38:10|6053.99|6053.99|6055.85|6055.85|6056.91|6056.91|6053.47|6053.47|0
1635773900000|2021-11-01 13:38:20|6056.14|6056.14|6057.83|6057.83|6058.12|6058.12|6056.14|6056.14|0
1635773910000|2021-11-01 13:38:30|6057.3|6057.3|6055.69|6055.69|6057.3|6057.3|6055.69|6055.69|0
1635773920000|2021-11-01 13:38:40|6055.11|6055.11|6053.77|6053.77|6055.11|6055.11|6053.77|6053.77|0
1635773930000|2021-11-01 13:38:50|6053.06|6053.06|6054.04|6054.04|6054.76|6054.76|6052.55|6052.55|0
1635773940000|2021-11-01 13:39:00|6054.33|6054.33|6056.59|6056.59|6056.81|6056.81|6054.33|6054.33|0
1635773950000|2021-11-01 13:39:10|6056.81|6056.81|6056.11|6056.11|6057.94|6057.94|6056.11|6056.11|0
1635773960000|2021-11-01 13:39:20|6056.4|6056.4|6055.41|6055.41|6056.4|6056.4|6054.37|6054.37|0
1635773970000|2021-11-01 13:39:30|6055.2|6055.2|6053.21|6053.21|6055.2|6055.2|6053.21|6053.21|0
1635773980000|2021-11-01 13:39:40|6053.42|6053.42|6056.9|6056.9|6056.9|6056.9|6053.21|6053.21|0
1635773990000|2021-11-01 13:39:50|6056.46|6056.46|6056.39|6056.39|6056.68|6056.68|6055.67|6055.67|0
1635774000000|2021-11-01 13:40:00|6056.97|6056.97|6057.3|6057.3|6057.88|6057.88|6056.97|6056.97|0
1635774010000|2021-11-01 13:40:10|6057.01|6057.01|6056.17|6056.17|6057.01|6057.01|6055.14|6055.14|0
1635774020000|2021-11-01 13:40:20|6056.46|6056.46|6056.72|6056.72|6056.96|6056.96|6056.22|6056.22|0
1635774030000|2021-11-01 13:40:30|6057.2|6057.2|6056.96|6056.96|6057.2|6057.2|6056.67|6056.67|0
1635774040000|2021-11-01 13:40:40|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|0
1635774050000|2021-11-01 13:40:50|6056.27|6056.27|6055.4|6055.4|6056.27|6056.27|6055.4|6055.4|0
1635774060000|2021-11-01 13:41:00|6054.82|6054.82|6053.83|6053.83|6055.84|6055.84|6052.34|6052.34|0
1635774070000|2021-11-01 13:41:10|6054.12|6054.12|6052.61|6052.61|6054.12|6054.12|6052.61|6052.61|0
1635774080000|2021-11-01 13:41:20|6052.32|6052.32|6052.14|6052.14|6052.32|6052.32|6050.8|6050.8|0
1635774090000|2021-11-01 13:41:30|6052.13|6052.13|6052.39|6052.39|6052.39|6052.39|6052.1|6052.1|0
1635774100000|2021-11-01 13:41:40|6052.68|6052.68|6054.5|6054.5|6054.57|6054.57|6052.68|6052.68|0
1635774110000|2021-11-01 13:41:50|6053.62|6053.62|6053.26|6053.26|6053.62|6053.62|6053.04|6053.04|0
1635774120000|2021-11-01 13:42:00|6053.83|6053.83|6054.5|6054.5|6054.74|6054.74|6053.55|6053.55|0
1635774130000|2021-11-01 13:42:10|6054.79|6054.79|6057.27|6057.27|6058.42|6058.42|6054.79|6054.79|0
1635774140000|2021-11-01 13:42:20|6057.85|6057.85|6056.05|6056.05|6057.85|6057.85|6055.38|6055.38|0
1635774150000|2021-11-01 13:42:30|6056.29|6056.29|6058.35|6058.35|6058.35|6058.35|6056.29|6056.29|0
1635774160000|2021-11-01 13:42:40|6057.83|6057.83|6057.45|6057.45|6057.83|6057.83|6056.94|6056.94|0
1635774170000|2021-11-01 13:42:50|6057.23|6057.23|6056.76|6056.76|6057.23|6057.23|6056.76|6056.76|0
1635774180000|2021-11-01 13:43:00|6056.48|6056.48|6055.1|6055.1|6056.48|6056.48|6055.1|6055.1|0
1635774190000|2021-11-01 13:43:10|6054.57|6054.57|6052.91|6052.91|6054.79|6054.79|6052.91|6052.91|0
1635774200000|2021-11-01 13:43:20|6052.44|6052.44|6053.09|6053.09|6053.09|6053.09|6052.22|6052.22|0
1635774210000|2021-11-01 13:43:30|6053.54|6053.54|6050.58|6050.58|6053.54|6053.54|6050.13|6050.13|0
1635774220000|2021-11-01 13:43:40|6049.14|6049.14|6049.38|6049.38|6049.38|6049.38|6049.14|6049.14|0
1635774230000|2021-11-01 13:43:50|6049.16|6049.16|6047.52|6047.52|6049.36|6049.36|6047.02|6047.02|0
1635774240000|2021-11-01 13:44:00|6047.87|6047.87|6048.09|6048.09|6048.98|6048.98|6047.64|6047.64|0
1635774250000|2021-11-01 13:44:10|6048.33|6048.33|6046.32|6046.32|6048.33|6048.33|6046.32|6046.32|0
1635774260000|2021-11-01 13:44:20|6046.96|6046.96|6047.76|6047.76|6047.76|6047.76|6046.96|6046.96|0
1635774270000|2021-11-01 13:44:30|6047.97|6047.97|6047.95|6047.95|6048.19|6048.19|6047.95|6047.95|0
1635774280000|2021-11-01 13:44:40|6047.3|6047.3|6047.3|6047.3|6047.3|6047.3|6047.3|6047.3|0
1635774290000|2021-11-01 13:44:50|6047.59|6047.59|6048.09|6048.09|6048.53|6048.53|6047.59|6047.59|0
1635774300000|2021-11-01 13:45:00|6048.57|6048.57|6051.13|6051.13|6051.71|6051.71|6048.57|6048.57|0
1635774310000|2021-11-01 13:45:10|6050.84|6050.84|6050.87|6050.87|6051.56|6051.56|6050.22|6050.22|0
1635774320000|2021-11-01 13:45:20|6050.44|6050.44|6050.44|6050.44|6050.44|6050.44|6050.44|6050.44|0
1635774330000|2021-11-01 13:45:30|6050.73|6050.73|6048.57|6048.57|6051.16|6051.16|6048.57|6048.57|0
1635774340000|2021-11-01 13:45:40|6048.28|6048.28|6047.27|6047.27|6048.5|6048.5|6047.27|6047.27|0
1635774350000|2021-11-01 13:45:50|6046.56|6046.56|6047.4|6047.4|6047.7|6047.7|6045.84|6045.84|0
1635774360000|2021-11-01 13:46:00|6047.18|6047.18|6046.38|6046.38|6048.05|6048.05|6046.38|6046.38|0
1635774370000|2021-11-01 13:46:10|6046.67|6046.67|6044.17|6044.17|6048.32|6048.32|6044.17|6044.17|0
1635774380000|2021-11-01 13:46:20|6043.93|6043.93|6043.73|6043.73|6044.38|6044.38|6043.45|6043.45|0
1635774390000|2021-11-01 13:46:30|6044.81|6044.81|6044.38|6044.38|6044.81|6044.81|6043.64|6043.64|0
1635774400000|2021-11-01 13:46:40|6043.37|6043.37|6043.66|6043.66|6043.66|6043.66|6043.16|6043.16|0
1635774410000|2021-11-01 13:46:50|6043.45|6043.45|6045.56|6045.56|6045.56|6045.56|6043.45|6043.45|0
1635774420000|2021-11-01 13:47:00|6045.99|6045.99|6048.59|6048.59|6048.88|6048.88|6045.99|6045.99|0
1635774430000|2021-11-01 13:47:10|6048.52|6048.52|6047.21|6047.21|6048.52|6048.52|6046.93|6046.93|0
1635774440000|2021-11-01 13:47:20|6046.78|6046.78|6046.98|6046.98|6046.98|6046.98|6045.28|6045.28|0
1635774450000|2021-11-01 13:47:30|6047.27|6047.27|6043.58|6043.58|6047.5|6047.5|6043.58|6043.58|0
1635774460000|2021-11-01 13:47:40|6044.51|6044.51|6042.77|6042.77|6044.85|6044.85|6042.77|6042.77|0
1635774470000|2021-11-01 13:47:50|6042.8|6042.8|6040.84|6040.84|6043.66|6043.66|6040.84|6040.84|0
1635774480000|2021-11-01 13:48:00|6040.77|6040.77|6041.36|6041.36|6041.94|6041.94|6039.58|6039.58|0
1635774490000|2021-11-01 13:48:10|6039.81|6039.81|6038.64|6038.64|6040.03|6040.03|6038.09|6038.09|0
1635774500000|2021-11-01 13:48:20|6038.06|6038.06|6035.48|6035.48|6038.35|6038.35|6035.48|6035.48|0
1635774510000|2021-11-01 13:48:30|6035.26|6035.26|6033.27|6033.27|6035.75|6035.75|6033.27|6033.27|0
1635774520000|2021-11-01 13:48:40|6033.25|6033.25|6033.36|6033.36|6033.46|6033.46|6033.25|6033.25|0
1635774530000|2021-11-01 13:48:50|6033.79|6033.79|6035.02|6035.02|6035.02|6035.02|6033.79|6033.79|0
1635774540000|2021-11-01 13:49:00|6035.25|6035.25|6032.66|6032.66|6035.25|6035.25|6032.66|6032.66|0
1635774550000|2021-11-01 13:49:10|6032.37|6032.37|6031.03|6031.03|6032.66|6032.66|6030.93|6030.93|0
1635774560000|2021-11-01 13:49:20|6031.7|6031.7|6032.87|6032.87|6032.87|6032.87|6031.7|6031.7|0
1635774580000|2021-11-01 13:49:40|6034.17|6034.17|6034.14|6034.14|6034.88|6034.88|6032.73|6032.73|0
1635774590000|2021-11-01 13:49:50|6034.38|6034.38|6035.12|6035.12|6035.12|6035.12|6034.07|6034.07|0
1635774600000|2021-11-01 13:50:00|6036.08|6036.08|6035.74|6035.74|6036.08|6036.08|6035.43|6035.43|0
1635774610000|2021-11-01 13:50:10|6035.45|6035.45|6035.08|6035.08|6035.45|6035.45|6034.51|6034.51|0
1635774620000|2021-11-01 13:50:20|6035.1|6035.1|6032.95|6032.95|6035.1|6035.1|6032.95|6032.95|0
1635774630000|2021-11-01 13:50:30|6032.66|6032.66|6033.45|6033.45|6035.15|6035.15|6032.66|6032.66|0
1635774640000|2021-11-01 13:50:40|6033.93|6033.93|6036.13|6036.13|6036.13|6036.13|6033.93|6033.93|0
1635774650000|2021-11-01 13:50:50|6036.66|6036.66|6037.16|6037.16|6037.16|6037.16|6036.42|6036.42|0
1635774660000|2021-11-01 13:51:00|6036.95|6036.95|6033.44|6033.44|6036.95|6036.95|6032.65|6032.65|0
1635774670000|2021-11-01 13:51:10|6033.65|6033.65|6035.48|6035.48|6035.48|6035.48|6033.65|6033.65|0
1635774680000|2021-11-01 13:51:20|6036.43|6036.43|6038.9|6038.9|6038.9|6038.9|6036.43|6036.43|0
1635774690000|2021-11-01 13:51:30|6038.89|6038.89|6039.48|6039.48|6039.77|6039.77|6038.6|6038.6|0
1635774700000|2021-11-01 13:51:40|6039.53|6039.53|6036.63|6036.63|6039.53|6039.53|6036.63|6036.63|0
1635774710000|2021-11-01 13:51:50|6036.16|6036.16|6037.41|6037.41|6037.41|6037.41|6036.12|6036.12|0
1635774720000|2021-11-01 13:52:00|6037.17|6037.17|6039.04|6039.04|6039.08|6039.08|6037.17|6037.17|0
1635774730000|2021-11-01 13:52:10|6038.8|6038.8|6038.3|6038.3|6038.8|6038.8|6038.3|6038.3|0
1635774740000|2021-11-01 13:52:20|6039.09|6039.09|6038.51|6038.51|6039.09|6039.09|6038.51|6038.51|0
1635774750000|2021-11-01 13:52:30|6038.75|6038.75|6039.78|6039.78|6040|6040|6038.75|6038.75|0
1635774760000|2021-11-01 13:52:40|6039.82|6039.82|6040.04|6040.04|6040.04|6040.04|6039.82|6039.82|0
1635774780000|2021-11-01 13:53:00|6040.28|6040.28|6040.2|6040.2|6040.95|6040.95|6040.2|6040.2|0
1635774790000|2021-11-01 13:53:10|6039.48|6039.48|6038.36|6038.36|6039.77|6039.77|6038.36|6038.36|0
1635774810000|2021-11-01 13:53:30|6038.12|6038.12|6035.89|6035.89|6038.12|6038.12|6035.89|6035.89|0
1635774820000|2021-11-01 13:53:40|6034.7|6034.7|6035.66|6035.66|6035.66|6035.66|6034.7|6034.7|0
1635774830000|2021-11-01 13:53:50|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|0
1635774840000|2021-11-01 13:54:00|6035.4|6035.4|6031.43|6031.43|6035.4|6035.4|6031.42|6031.42|0
1635774850000|2021-11-01 13:54:10|6031.14|6031.14|6030.25|6030.25|6031.14|6031.14|6030.25|6030.25|0
1635774860000|2021-11-01 13:54:20|6031.26|6031.26|6030.97|6030.97|6031.26|6031.26|6030.54|6030.54|0
1635774870000|2021-11-01 13:54:30|6031.21|6031.21|6031.5|6031.5|6031.5|6031.5|6031.21|6031.21|0
1635774880000|2021-11-01 13:54:40|6031.74|6031.74|6032.08|6032.08|6032.72|6032.72|6031.74|6031.74|0
1635774890000|2021-11-01 13:54:50|6032.51|6032.51|6031.93|6031.93|6032.51|6032.51|6031.93|6031.93|0
1635774900000|2021-11-01 13:55:00|6032.22|6032.22|6032.79|6032.79|6033.94|6033.94|6032.22|6032.22|0
1635774910000|2021-11-01 13:55:10|6032.36|6032.36|6028.26|6028.26|6032.36|6032.36|6028.26|6028.26|0
1635774920000|2021-11-01 13:55:20|6028.03|6028.03|6026.5|6026.5|6028.03|6028.03|6024.58|6024.58|0
1635774930000|2021-11-01 13:55:30|6026.71|6026.71|6026.95|6026.95|6026.95|6026.95|6026.71|6026.71|0
1635774940000|2021-11-01 13:55:40|6028.2|6028.2|6029.71|6029.71|6029.71|6029.71|6028.2|6028.2|0
1635774950000|2021-11-01 13:55:50|6029.73|6029.73|6030.47|6030.47|6030.47|6030.47|6029.73|6029.73|0
1635774960000|2021-11-01 13:56:00|6030.76|6030.76|6031.47|6031.47|6031.71|6031.71|6030.76|6030.76|0
1635774970000|2021-11-01 13:56:10|6032.14|6032.14|6032.35|6032.35|6032.35|6032.35|6032.14|6032.14|0
1635774980000|2021-11-01 13:56:20|6032.14|6032.14|6032.35|6032.35|6032.35|6032.35|6032.14|6032.14|0
1635774990000|2021-11-01 13:56:30|6032.14|6032.14|6031.88|6031.88|6032.35|6032.35|6031.88|6031.88|0
1635775000000|2021-11-01 13:56:40|6032.45|6032.45|6030.75|6030.75|6032.45|6032.45|6030.61|6030.61|0
1635775010000|2021-11-01 13:56:50|6030.54|6030.54|6030.92|6030.92|6030.92|6030.92|6030.11|6030.11|0
1635775020000|2021-11-01 13:57:00|6032.07|6032.07|6032.12|6032.12|6032.55|6032.55|6032.07|6032.07|0
1635775030000|2021-11-01 13:57:10|6031.36|6031.36|6031.57|6031.57|6031.57|6031.57|6031.36|6031.36|0
1635775040000|2021-11-01 13:57:20|6031.86|6031.86|6033.32|6033.32|6033.32|6033.32|6031.86|6031.86|0
1635775050000|2021-11-01 13:57:30|6033.61|6033.61|6034.56|6034.56|6034.56|6034.56|6033.61|6033.61|0
1635775060000|2021-11-01 13:57:40|6034.09|6034.09|6034.54|6034.54|6034.76|6034.76|6034.09|6034.09|0
1635775070000|2021-11-01 13:57:50|6034.32|6034.32|6033.34|6033.34|6034.32|6034.32|6033.34|6033.34|0
1635775080000|2021-11-01 13:58:00|6032.58|6032.58|6030.37|6030.37|6032.58|6032.58|6030.37|6030.37|0
1635775090000|2021-11-01 13:58:10|6030.41|6030.41|6030.63|6030.63|6030.63|6030.63|6030.41|6030.41|0
1635775100000|2021-11-01 13:58:20|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|0
1635775110000|2021-11-01 13:58:30|6030.05|6030.05|6027.64|6027.64|6030.05|6030.05|6027.64|6027.64|0
1635775120000|2021-11-01 13:58:40|6027.43|6027.43|6027.35|6027.35|6028.81|6028.81|6027.35|6027.35|0
1635775130000|2021-11-01 13:58:50|6027.33|6027.33|6021.54|6021.54|6027.33|6027.33|6020.77|6020.77|0
1635775140000|2021-11-01 13:59:00|6022.33|6022.33|6020.05|6020.05|6022.97|6022.97|6019.76|6019.76|0
1635775150000|2021-11-01 13:59:10|6019.55|6019.55|6019.79|6019.79|6019.79|6019.79|6019.55|6019.55|0
1635775160000|2021-11-01 13:59:20|6020.03|6020.03|6019.74|6019.74|6020.75|6020.75|6019.74|6019.74|0
1635775170000|2021-11-01 13:59:30|6019.55|6019.55|6020.34|6020.34|6020.34|6020.34|6019.48|6019.48|0
1635775180000|2021-11-01 13:59:40|6020.36|6020.36|6022.73|6022.73|6022.76|6022.76|6020.34|6020.34|0
1635775190000|2021-11-01 13:59:50|6022.3|6022.3|6022.97|6022.97|6022.97|6022.97|6022.3|6022.3|0
1635775200000|2021-11-01 14:00:00|6024.46|6024.46|6022.81|6022.81|6026.42|6026.42|6022.81|6022.81|0
1635775210000|2021-11-01 14:00:10|6022.76|6022.76|6023.58|6023.58|6024.3|6024.3|6022.55|6022.55|0
1635775220000|2021-11-01 14:00:20|6023.15|6023.15|6017.38|6017.38|6023.15|6023.15|6016.49|6016.49|0
1635775230000|2021-11-01 14:00:30|6017.34|6017.34|6015.43|6015.43|6018.77|6018.77|6015.22|6015.22|0
1635775240000|2021-11-01 14:00:40|6015.22|6015.22|6014.48|6014.48|6016.01|6016.01|6013.16|6013.16|0
1635775250000|2021-11-01 14:00:50|6014.93|6014.93|6018.07|6018.07|6018.28|6018.28|6012.99|6012.99|0
1635775260000|2021-11-01 14:01:00|6018.28|6018.28|6012.47|6012.47|6018.28|6018.28|6012.47|6012.47|0
1635775270000|2021-11-01 14:01:10|6012.25|6012.25|6011.01|6011.01|6012.25|6012.25|6010.6|6010.6|0
1635775280000|2021-11-01 14:01:20|6010.58|6010.58|6012.33|6012.33|6013.05|6013.05|6010.58|6010.58|0
1635775290000|2021-11-01 14:01:30|6012.12|6012.12|6008.46|6008.46|6012.12|6012.12|6008.46|6008.46|0
1635775300000|2021-11-01 14:01:40|6008.17|6008.17|6007.26|6007.26|6008.17|6008.17|6007.26|6007.26|0
1635775310000|2021-11-01 14:01:50|6007.05|6007.05|6008.03|6008.03|6008.05|6008.05|6005.13|6005.13|0
1635775320000|2021-11-01 14:02:00|6007.38|6007.38|6005.87|6005.87|6007.38|6007.38|6002.85|6002.85|0
1635775330000|2021-11-01 14:02:10|6006.16|6006.16|6007.31|6007.31|6007.83|6007.83|6006.16|6006.16|0
1635775340000|2021-11-01 14:02:20|6006.88|6006.88|6006.51|6006.51|6007.09|6007.09|6006.08|6006.08|0
1635775350000|2021-11-01 14:02:30|6005.94|6005.94|6006.27|6006.27|6006.27|6006.27|6005.12|6005.12|0
1635775360000|2021-11-01 14:02:40|6006.75|6006.75|6007.92|6007.92|6007.92|6007.92|6006.65|6006.65|0
1635775370000|2021-11-01 14:02:50|6007.71|6007.71|6008.26|6008.26|6008.26|6008.26|6007.45|6007.45|0
1635775380000|2021-11-01 14:03:00|6007.54|6007.54|6005.99|6005.99|6007.54|6007.54|6005.01|6005.01|0
1635775390000|2021-11-01 14:03:10|6006.2|6006.2|6006.94|6006.94|6007.18|6007.18|6006.2|6006.2|0
1635775400000|2021-11-01 14:03:20|6007.23|6007.23|6003.44|6003.44|6007.23|6007.23|6002.51|6002.51|0
1635775410000|2021-11-01 14:03:30|6002.96|6002.96|5998.97|5998.97|6002.96|6002.96|5998.97|5998.97|0
1635775420000|2021-11-01 14:03:40|5998.68|5998.68|5997.19|5997.19|5998.97|5998.97|5997.01|5997.01|0
1635775430000|2021-11-01 14:03:50|5997.17|5997.17|5998.2|5998.2|5998.2|5998.2|5997.17|5997.17|0
1635775440000|2021-11-01 14:04:00|5997.55|5997.55|5994.93|5994.93|5997.67|5997.67|5994.93|5994.93|0
1635775450000|2021-11-01 14:04:10|5994.85|5994.85|5998.33|5998.33|5998.33|5998.33|5994.69|5994.69|0
1635775460000|2021-11-01 14:04:20|5998.04|5998.04|5996.89|5996.89|5998.04|5998.04|5995.27|5995.27|0
1635775470000|2021-11-01 14:04:30|5996.65|5996.65|5997.52|5997.52|5997.71|5997.71|5996.65|5996.65|0
1635775480000|2021-11-01 14:04:40|5997.28|5997.28|5996.52|5996.52|5997.86|5997.86|5996.26|5996.26|0
1635775490000|2021-11-01 14:04:50|5996.76|5996.76|5996.9|5996.9|5997.77|5997.77|5996.47|5996.47|0
1635775500000|2021-11-01 14:05:00|5997.72|5997.72|6000.32|6000.32|6000.32|6000.32|5997.19|5997.19|0
1635775510000|2021-11-01 14:05:10|6000.56|6000.56|6002.05|6002.05|6002.77|6002.77|6000.56|6000.56|0
1635775520000|2021-11-01 14:05:20|6002.29|6002.29|6002.48|6002.48|6002.93|6002.93|6000.9|6000.9|0
1635775530000|2021-11-01 14:05:30|6002.7|6002.7|6001.36|6001.36|6002.7|6002.7|6000.83|6000.83|0
1635775540000|2021-11-01 14:05:40|6001.83|6001.83|6002.84|6002.84|6003.08|6003.08|6001.83|6001.83|0
1635775550000|2021-11-01 14:05:50|6003.27|6003.27|6006.13|6006.13|6006.42|6006.42|6003.27|6003.27|0
1635775560000|2021-11-01 14:06:00|6006.37|6006.37|6006.94|6006.94|6007.52|6007.52|6006.08|6006.08|0
1635775570000|2021-11-01 14:06:10|6007.66|6007.66|6004.66|6004.66|6007.66|6007.66|6004.42|6004.42|0
1635775580000|2021-11-01 14:06:20|6003.79|6003.79|6003.47|6003.47|6003.79|6003.79|6003.03|6003.03|0
1635775590000|2021-11-01 14:06:30|6003.23|6003.23|6005.11|6005.11|6005.11|6005.11|6003.23|6003.23|0
1635775600000|2021-11-01 14:06:40|6005.35|6005.35|6006.07|6006.07|6006.07|6006.07|6005.13|6005.13|0
1635775610000|2021-11-01 14:06:50|6006.35|6006.35|6009.35|6009.35|6009.35|6009.35|6006.35|6006.35|0
1635775620000|2021-11-01 14:07:00|6009.37|6009.37|6008.82|6008.82|6009.37|6009.37|6008.29|6008.29|0
1635775630000|2021-11-01 14:07:10|6008.53|6008.53|6006.85|6006.85|6008.53|6008.53|6006.38|6006.38|0
1635775640000|2021-11-01 14:07:20|6006.27|6006.27|6009.03|6009.03|6009.03|6009.03|6006.27|6006.27|0
1635775650000|2021-11-01 14:07:30|6009.32|6009.32|6007.43|6007.43|6009.62|6009.62|6007.1|6007.1|0
1635775660000|2021-11-01 14:07:40|6008.19|6008.19|6008.77|6008.77|6008.77|6008.77|6008.19|6008.19|0
1635775670000|2021-11-01 14:07:50|6008.53|6008.53|6008.19|6008.19|6008.53|6008.53|6007.95|6007.95|0
1635775680000|2021-11-01 14:08:00|6008.62|6008.62|6009.99|6009.99|6009.99|6009.99|6008.62|6008.62|0
1635775690000|2021-11-01 14:08:10|6010.95|6010.95|6011.83|6011.83|6011.83|6011.83|6010.95|6010.95|0
1635775700000|2021-11-01 14:08:20|6012.3|6012.3|6012.45|6012.45|6014.55|6014.55|6012.16|6012.16|0
1635775710000|2021-11-01 14:08:30|6012.16|6012.16|6011.49|6011.49|6012.18|6012.18|6011.49|6011.49|0
1635775720000|2021-11-01 14:08:40|6011.78|6011.78|6012.24|6012.24|6012.24|6012.24|6011.78|6011.78|0
1635775740000|2021-11-01 14:09:00|6012.95|6012.95|6011.68|6011.68|6013.24|6013.24|6011.34|6011.34|0
1635775750000|2021-11-01 14:09:10|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.01|6011.01|0
1635775760000|2021-11-01 14:09:20|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6010.91|6010.91|0
1635775770000|2021-11-01 14:09:30|6011.73|6011.73|6015.13|6015.13|6015.42|6015.42|6011.73|6011.73|0
1635775780000|2021-11-01 14:09:40|6014.65|6014.65|6014.6|6014.6|6014.65|6014.65|6013.84|6013.84|0
1635775790000|2021-11-01 14:09:50|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|0
1635775800000|2021-11-01 14:10:00|6014.68|6014.68|6014.11|6014.11|6014.92|6014.92|6012.16|6012.16|0
1635775810000|2021-11-01 14:10:10|6013.82|6013.82|6012.65|6012.65|6013.82|6013.82|6012.43|6012.43|0
1635775820000|2021-11-01 14:10:20|6012.41|6012.41|6013.75|6013.75|6013.75|6013.75|6012.41|6012.41|0
1635775830000|2021-11-01 14:10:30|6013.99|6013.99|6015.11|6015.11|6015.11|6015.11|6013.7|6013.7|0
1635775840000|2021-11-01 14:10:40|6015.4|6015.4|6021.3|6021.3|6021.3|6021.3|6015.4|6015.4|0
1635775850000|2021-11-01 14:10:50|6021.35|6021.35|6020.53|6020.53|6021.59|6021.59|6020.53|6020.53|0
1635775860000|2021-11-01 14:11:00|6019.86|6019.86|6018.02|6018.02|6019.86|6019.86|6017.56|6017.56|0
1635775870000|2021-11-01 14:11:10|6018.31|6018.31|6019.06|6019.06|6019.06|6019.06|6018.31|6018.31|0
1635775880000|2021-11-01 14:11:20|6019.63|6019.63|6018.86|6018.86|6019.63|6019.63|6018.12|6018.12|0
1635775890000|2021-11-01 14:11:30|6018.62|6018.62|6018.62|6018.62|6018.62|6018.62|6018.62|6018.62|0
1635775900000|2021-11-01 14:11:40|6017.98|6017.98|6018.34|6018.34|6019.24|6019.24|6017.11|6017.11|0
1635775910000|2021-11-01 14:11:50|6018.81|6018.81|6017.95|6017.95|6018.81|6018.81|6017.95|6017.95|0
1635775920000|2021-11-01 14:12:00|6018.95|6018.95|6019.39|6019.39|6019.39|6019.39|6018.52|6018.52|0
1635775930000|2021-11-01 14:12:10|6020.82|6020.82|6022.11|6022.11|6022.11|6022.11|6020.82|6020.82|0
1635775940000|2021-11-01 14:12:20|6020.82|6020.82|6020.99|6020.99|6021.06|6021.06|6020.82|6020.82|0
1635775950000|2021-11-01 14:12:30|6020.51|6020.51|6019.41|6019.41|6020.51|6020.51|6019.41|6019.41|0
1635775960000|2021-11-01 14:12:40|6019.65|6019.65|6018.78|6018.78|6019.65|6019.65|6018.78|6018.78|0
1635775970000|2021-11-01 14:12:50|6019.07|6019.07|6019.36|6019.36|6019.36|6019.36|6019.07|6019.07|0
1635775980000|2021-11-01 14:13:00|6018.35|6018.35|6017.32|6017.32|6018.35|6018.35|6017.31|6017.31|0
1635775990000|2021-11-01 14:13:10|6016.85|6016.85|6016.4|6016.4|6016.85|6016.85|6016.4|6016.4|0
1635776000000|2021-11-01 14:13:20|6016.36|6016.36|6016.89|6016.89|6016.89|6016.89|6016.36|6016.36|0
1635776010000|2021-11-01 14:13:30|6016.88|6016.88|6016.88|6016.88|6016.88|6016.88|6016.88|6016.88|0
1635776020000|2021-11-01 14:13:40|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1635776030000|2021-11-01 14:13:50|6017.48|6017.48|6018.55|6018.55|6018.77|6018.77|6017.48|6017.48|0
1635776040000|2021-11-01 14:14:00|6018.84|6018.84|6020.56|6020.56|6020.56|6020.56|6018.84|6018.84|0
1635776050000|2021-11-01 14:14:10|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|0
1635776060000|2021-11-01 14:14:20|6021.43|6021.43|6022.27|6022.27|6023.43|6023.43|6021.43|6021.43|0
1635776070000|2021-11-01 14:14:30|6022.96|6022.96|6022.63|6022.63|6023.53|6023.53|6022.63|6022.63|0
1635776080000|2021-11-01 14:14:40|6022.34|6022.34|6023.1|6023.1|6023.1|6023.1|6022.34|6022.34|0
1635776090000|2021-11-01 14:14:50|6022.82|6022.82|6023.1|6023.1|6023.1|6023.1|6022.82|6022.82|0
1635776100000|2021-11-01 14:15:00|6023.82|6023.82|6023.35|6023.35|6023.82|6023.82|6023.32|6023.32|0
1635776110000|2021-11-01 14:15:10|6023.64|6023.64|6024.14|6024.14|6024.14|6024.14|6023.56|6023.56|0
1635776130000|2021-11-01 14:15:30|6024.38|6024.38|6024.02|6024.02|6024.59|6024.59|6024.02|6024.02|0
1635776140000|2021-11-01 14:15:40|6023.59|6023.59|6023.93|6023.93|6023.93|6023.93|6023.35|6023.35|0
1635776150000|2021-11-01 14:15:50|6024.14|6024.14|6024.83|6024.83|6024.83|6024.83|6024.14|6024.14|0
1635776160000|2021-11-01 14:16:00|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|0
1635776170000|2021-11-01 14:16:10|6025.05|6025.05|6024.86|6024.86|6025.29|6025.29|6024.86|6024.86|0
1635776180000|2021-11-01 14:16:20|6024.57|6024.57|6023.77|6023.77|6024.57|6024.57|6023.77|6023.77|0
1635776190000|2021-11-01 14:16:30|6024.28|6024.28|6024.26|6024.26|6024.86|6024.86|6024.26|6024.26|0
1635776200000|2021-11-01 14:16:40|6023.97|6023.97|6024.03|6024.03|6024.55|6024.55|6023.67|6023.67|0
1635776210000|2021-11-01 14:16:50|6023.82|6023.82|6026.25|6026.25|6026.25|6026.25|6023.82|6023.82|0
1635776220000|2021-11-01 14:17:00|6026.27|6026.27|6027.54|6027.54|6027.54|6027.54|6026.27|6026.27|0
1635776230000|2021-11-01 14:17:10|6027.83|6027.83|6030.33|6030.33|6030.33|6030.33|6027.83|6027.83|0
1635776240000|2021-11-01 14:17:20|6030.34|6030.34|6030.55|6030.55|6030.85|6030.85|6030.34|6030.34|0
1635776250000|2021-11-01 14:17:30|6031.5|6031.5|6032.82|6032.82|6032.82|6032.82|6031.5|6031.5|0
1635776260000|2021-11-01 14:17:40|6032.24|6032.24|6030.99|6030.99|6032.24|6032.24|6030.99|6030.99|0
1635776270000|2021-11-01 14:17:50|6030.27|6030.27|6029.78|6029.78|6030.27|6030.27|6028.18|6028.18|0
1635776280000|2021-11-01 14:18:00|6030.07|6030.07|6030.25|6030.25|6030.31|6030.31|6030.07|6030.07|0
1635776290000|2021-11-01 14:18:10|6029.96|6029.96|6029.9|6029.9|6029.96|6029.96|6029.9|6029.9|0
1635776300000|2021-11-01 14:18:20|6029.62|6029.62|6027.32|6027.32|6029.62|6029.62|6027.03|6027.03|0
1635776310000|2021-11-01 14:18:30|6027.54|6027.54|6029.09|6029.09|6029.33|6029.33|6027.54|6027.54|0
1635776320000|2021-11-01 14:18:40|6029.15|6029.15|6029.89|6029.89|6029.89|6029.89|6028.86|6028.86|0
1635776330000|2021-11-01 14:18:50|6030.37|6030.37|6032.17|6032.17|6032.17|6032.17|6030.37|6030.37|0
1635776340000|2021-11-01 14:19:00|6031.88|6031.88|6034.23|6034.23|6034.23|6034.23|6031.59|6031.59|0
1635776350000|2021-11-01 14:19:10|6033.58|6033.58|6033.34|6033.34|6033.58|6033.58|6033.29|6033.29|0
1635776360000|2021-11-01 14:19:20|6033.63|6033.63|6033.33|6033.33|6033.63|6033.63|6033.33|6033.33|0
1635776370000|2021-11-01 14:19:30|6033.11|6033.11|6032.18|6032.18|6033.11|6033.11|6032.18|6032.18|0
1635776380000|2021-11-01 14:19:40|6031.75|6031.75|6031.96|6031.96|6031.96|6031.96|6031.75|6031.75|0
1635776390000|2021-11-01 14:19:50|6031.73|6031.73|6030.03|6030.03|6031.73|6031.73|6030.03|6030.03|0
1635776400000|2021-11-01 14:20:00|6030.5|6030.5|6031.46|6031.46|6032.49|6032.49|6030.5|6030.5|0
1635776410000|2021-11-01 14:20:10|6031.7|6031.7|6031.68|6031.68|6032.2|6032.2|6031.68|6031.68|0
1635776420000|2021-11-01 14:20:20|6031.15|6031.15|6033.23|6033.23|6033.71|6033.71|6030.93|6030.93|0
1635776430000|2021-11-01 14:20:30|6032.67|6032.67|6033.08|6033.08|6033.08|6033.08|6031.72|6031.72|0
1635776440000|2021-11-01 14:20:40|6032.6|6032.6|6034.2|6034.2|6034.2|6034.2|6032.6|6032.6|0
1635776450000|2021-11-01 14:20:50|6033.53|6033.53|6034.65|6034.65|6034.65|6034.65|6033.53|6033.53|0
1635776460000|2021-11-01 14:21:00|6034.89|6034.89|6033.3|6033.3|6036.05|6036.05|6033.3|6033.3|0
1635776470000|2021-11-01 14:21:10|6033.88|6033.88|6035.1|6035.1|6035.1|6035.1|6033.88|6033.88|0
1635776480000|2021-11-01 14:21:20|6035.15|6035.15|6036.03|6036.03|6036.03|6036.03|6035.15|6035.15|0
1635776490000|2021-11-01 14:21:30|6036.9|6036.9|6037.99|6037.99|6037.99|6037.99|6036.32|6036.32|0
1635776500000|2021-11-01 14:21:40|6038.28|6038.28|6038.79|6038.79|6039.55|6039.55|6038.28|6038.28|0
1635776510000|2021-11-01 14:21:50|6038.5|6038.5|6036.87|6036.87|6039.07|6039.07|6036.87|6036.87|0
1635776520000|2021-11-01 14:22:00|6037.09|6037.09|6036.58|6036.58|6037.09|6037.09|6036.58|6036.58|0
1635776530000|2021-11-01 14:22:10|6036.8|6036.8|6038.57|6038.57|6038.57|6038.57|6036.8|6036.8|0
1635776540000|2021-11-01 14:22:20|6038.09|6038.09|6035.13|6035.13|6038.33|6038.33|6035.13|6035.13|0
1635776550000|2021-11-01 14:22:30|6035.57|6035.57|6036.56|6036.56|6036.56|6036.56|6035.55|6035.55|0
1635776560000|2021-11-01 14:22:40|6036.27|6036.27|6035.58|6035.58|6036.27|6036.27|6035.58|6035.58|0
1635776570000|2021-11-01 14:22:50|6034.52|6034.52|6033.59|6033.59|6034.52|6034.52|6033.59|6033.59|0
1635776580000|2021-11-01 14:23:00|6033.3|6033.3|6033.04|6033.04|6033.3|6033.3|6033.01|6033.01|0
1635776590000|2021-11-01 14:23:10|6033.33|6033.33|6035.1|6035.1|6035.33|6035.33|6033.33|6033.33|0
1635776600000|2021-11-01 14:23:20|6034.52|6034.52|6035.1|6035.1|6035.1|6035.1|6034.52|6034.52|0
1635776610000|2021-11-01 14:23:30|6035.81|6035.81|6036.82|6036.82|6036.82|6036.82|6035.81|6035.81|0
1635776620000|2021-11-01 14:23:40|6036.58|6036.58|6036.82|6036.82|6036.82|6036.82|6036.58|6036.58|0
1635776630000|2021-11-01 14:23:50|6037.25|6037.25|6037.03|6037.03|6037.25|6037.25|6037.03|6037.03|0
1635776640000|2021-11-01 14:24:00|6036.56|6036.56|6033.63|6033.63|6036.56|6036.56|6033.63|6033.63|0
1635776650000|2021-11-01 14:24:10|6033.85|6033.85|6033.82|6033.82|6033.85|6033.85|6033.82|6033.82|0
1635776660000|2021-11-01 14:24:20|6033.54|6033.54|6031.05|6031.05|6033.54|6033.54|6030.84|6030.84|0
1635776670000|2021-11-01 14:24:30|6031.07|6031.07|6030.62|6030.62|6031.07|6031.07|6030.62|6030.62|0
1635776680000|2021-11-01 14:24:40|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|0
1635776690000|2021-11-01 14:24:50|6031.63|6031.63|6033.15|6033.15|6033.15|6033.15|6031.63|6031.63|0
1635776700000|2021-11-01 14:25:00|6033.19|6033.19|6034.8|6034.8|6034.8|6034.8|6033.19|6033.19|0
1635776710000|2021-11-01 14:25:10|6035.02|6035.02|6036.37|6036.37|6036.37|6036.37|6034.73|6034.73|0
1635776720000|2021-11-01 14:25:20|6036.94|6036.94|6037.2|6037.2|6037.25|6037.25|6036.94|6036.94|0
1635776730000|2021-11-01 14:25:30|6036.96|6036.96|6036.07|6036.07|6036.96|6036.96|6036.07|6036.07|0
1635776740000|2021-11-01 14:25:40|6035.64|6035.64|6035.87|6035.87|6035.87|6035.87|6035.15|6035.15|0
1635776750000|2021-11-01 14:25:50|6036.11|6036.11|6035.46|6035.46|6036.38|6036.38|6035.46|6035.46|0
1635776760000|2021-11-01 14:26:00|6035.23|6035.23|6032.58|6032.58|6035.44|6035.44|6032.58|6032.58|0
1635776770000|2021-11-01 14:26:10|6032|6032|6032.23|6032.23|6032.49|6032.49|6031.53|6031.53|0
1635776780000|2021-11-01 14:26:20|6031.94|6031.94|6033.12|6033.12|6033.19|6033.19|6031.94|6031.94|0
1635776790000|2021-11-01 14:26:30|6033.36|6033.36|6032.32|6032.32|6033.64|6033.64|6032.32|6032.32|0
1635776800000|2021-11-01 14:26:40|6031.87|6031.87|6032.56|6032.56|6032.85|6032.85|6031.87|6031.87|0
1635776820000|2021-11-01 14:27:00|6032.85|6032.85|6033.62|6033.62|6033.81|6033.81|6032.8|6032.8|0
1635776830000|2021-11-01 14:27:10|6033.83|6033.83|6035.15|6035.15|6035.15|6035.15|6033.12|6033.12|0
1635776840000|2021-11-01 14:27:20|6035.16|6035.16|6034.79|6034.79|6035.24|6035.24|6034.79|6034.79|0
1635776850000|2021-11-01 14:27:30|6034.34|6034.34|6036.71|6036.71|6036.71|6036.71|6034.34|6034.34|0
1635776860000|2021-11-01 14:27:40|6036.95|6036.95|6036.75|6036.75|6036.97|6036.97|6036.52|6036.52|0
1635776870000|2021-11-01 14:27:50|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1635776880000|2021-11-01 14:28:00|6036.43|6036.43|6034.54|6034.54|6036.43|6036.43|6034.04|6034.04|0
1635776890000|2021-11-01 14:28:10|6034.78|6034.78|6034.99|6034.99|6034.99|6034.99|6034.78|6034.78|0
1635776920000|2021-11-01 14:28:40|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|0
1635776930000|2021-11-01 14:28:50|6034.35|6034.35|6034.06|6034.06|6034.35|6034.35|6034.05|6034.05|0
1635776940000|2021-11-01 14:29:00|6033.34|6033.34|6033.82|6033.82|6033.82|6033.82|6032.91|6032.91|0
1635776950000|2021-11-01 14:29:10|6033.53|6033.53|6034.04|6034.04|6034.04|6034.04|6033.53|6033.53|0
1635776960000|2021-11-01 14:29:20|6034.33|6034.33|6033.29|6033.29|6035.02|6035.02|6033.29|6033.29|0
1635776970000|2021-11-01 14:29:30|6033.08|6033.08|6032.48|6032.48|6033.08|6033.08|6032.27|6032.27|0
1635776980000|2021-11-01 14:29:40|6032.77|6032.77|6033.54|6033.54|6033.75|6033.75|6032.77|6032.77|0
1635776990000|2021-11-01 14:29:50|6032.96|6032.96|6032.43|6032.43|6032.96|6032.96|6032.43|6032.43|0
1635777000000|2021-11-01 14:30:00|6033.23|6033.23|6032.2|6032.2|6033.23|6033.23|6031.48|6031.48|0
1635777010000|2021-11-01 14:30:10|6031.77|6031.77|6030.84|6030.84|6031.77|6031.77|6030.84|6030.84|0
1635777020000|2021-11-01 14:30:20|6030.55|6030.55|6032.33|6032.33|6032.33|6032.33|6030.55|6030.55|0
1635777030000|2021-11-01 14:30:30|6032.04|6032.04|6031.03|6031.03|6032.04|6032.04|6031.03|6031.03|0
1635777040000|2021-11-01 14:30:40|6030.79|6030.79|6031.36|6031.36|6031.36|6031.36|6030.38|6030.38|0
1635777050000|2021-11-01 14:30:50|6031.07|6031.07|6032.06|6032.06|6032.06|6032.06|6030.6|6030.6|0
1635777060000|2021-11-01 14:31:00|6032.54|6032.54|6031.05|6031.05|6033.06|6033.06|6029.64|6029.64|0
1635777070000|2021-11-01 14:31:10|6031.27|6031.27|6034.21|6034.21|6034.5|6034.5|6031.27|6031.27|0
1635777080000|2021-11-01 14:31:20|6033.78|6033.78|6031.79|6031.79|6033.78|6033.78|6030.99|6030.99|0
1635777090000|2021-11-01 14:31:30|6031.21|6031.21|6031.37|6031.37|6031.44|6031.44|6030.92|6030.92|0
1635777110000|2021-11-01 14:31:50|6031.66|6031.66|6033.22|6033.22|6033.22|6033.22|6031.66|6031.66|0
1635777120000|2021-11-01 14:32:00|6033.44|6033.44|6033.29|6033.29|6033.44|6033.44|6033.01|6033.01|0
1635777130000|2021-11-01 14:32:10|6032.72|6032.72|6031.16|6031.16|6032.72|6032.72|6031.16|6031.16|0
1635777140000|2021-11-01 14:32:20|6030.49|6030.49|6030.42|6030.42|6030.49|6030.49|6029.96|6029.96|0
1635777150000|2021-11-01 14:32:30|6030.18|6030.18|6030.68|6030.68|6031.42|6031.42|6030.18|6030.18|0
1635777170000|2021-11-01 14:32:50|6030.47|6030.47|6031.23|6031.23|6031.52|6031.52|6030.47|6030.47|0
1635777180000|2021-11-01 14:33:00|6031.45|6031.45|6030.43|6030.43|6031.69|6031.69|6030.37|6030.37|0
1635777190000|2021-11-01 14:33:10|6029.71|6029.71|6028.23|6028.23|6029.93|6029.93|6027.73|6027.73|0
1635777200000|2021-11-01 14:33:20|6028.97|6028.97|6030.23|6030.23|6030.23|6030.23|6028.68|6028.68|0
1635777210000|2021-11-01 14:33:30|6030.52|6030.52|6029.22|6029.22|6030.74|6030.74|6029.22|6029.22|0
1635777220000|2021-11-01 14:33:40|6028.98|6028.98|6030.36|6030.36|6030.36|6030.36|6028.98|6028.98|0
1635777230000|2021-11-01 14:33:50|6030.3|6030.3|6029.99|6029.99|6030.3|6030.3|6029.99|6029.99|0
1635777240000|2021-11-01 14:34:00|6029.53|6029.53|6030.92|6030.92|6030.92|6030.92|6029.53|6029.53|0
1635777250000|2021-11-01 14:34:10|6031.21|6031.21|6031.71|6031.71|6031.71|6031.71|6031.21|6031.21|0
1635777260000|2021-11-01 14:34:20|6031.73|6031.73|6033.69|6033.69|6033.69|6033.69|6031.73|6031.73|0
1635777270000|2021-11-01 14:34:30|6033.9|6033.9|6033.9|6033.9|6033.9|6033.9|6033.9|6033.9|0
1635777280000|2021-11-01 14:34:40|6034.14|6034.14|6033.38|6033.38|6034.14|6034.14|6033.38|6033.38|0
1635777290000|2021-11-01 14:34:50|6032.92|6032.92|6033.36|6033.36|6033.38|6033.38|6032.92|6032.92|0
1635777300000|2021-11-01 14:35:00|6033.33|6033.33|6031.29|6031.29|6033.33|6033.33|6031.29|6031.29|0
1635777310000|2021-11-01 14:35:10|6031.58|6031.58|6032.13|6032.13|6032.13|6032.13|6031.1|6031.1|0
1635777320000|2021-11-01 14:35:20|6031.84|6031.84|6031.63|6031.63|6031.84|6031.84|6031.41|6031.41|0
1635777330000|2021-11-01 14:35:30|6031.39|6031.39|6030.17|6030.17|6031.39|6031.39|6029.95|6029.95|0
1635777340000|2021-11-01 14:35:40|6030.46|6030.46|6031.89|6031.89|6032.13|6032.13|6030.46|6030.46|0
1635777350000|2021-11-01 14:35:50|6032.18|6032.18|6032.45|6032.45|6032.45|6032.45|6031.94|6031.94|0
1635777360000|2021-11-01 14:36:00|6032.69|6032.69|6033.93|6033.93|6033.93|6033.93|6032.69|6032.69|0
1635777370000|2021-11-01 14:36:10|6033.69|6033.69|6034.41|6034.41|6034.41|6034.41|6033.41|6033.41|0
1635777380000|2021-11-01 14:36:20|6034.63|6034.63|6035.17|6035.17|6035.82|6035.82|6034.41|6034.41|0
1635777390000|2021-11-01 14:36:30|6034.59|6034.59|6034.12|6034.12|6034.88|6034.88|6034.12|6034.12|0
1635777400000|2021-11-01 14:36:40|6033.69|6033.69|6033.74|6033.74|6033.74|6033.74|6033.23|6033.23|0
1635777410000|2021-11-01 14:36:50|6033.95|6033.95|6033.66|6033.66|6033.95|6033.95|6033.66|6033.66|0
1635777420000|2021-11-01 14:37:00|6033.19|6033.19|6033.4|6033.4|6033.4|6033.4|6031.01|6031.01|0
1635777430000|2021-11-01 14:37:10|6033.11|6033.11|6032.39|6032.39|6033.11|6033.11|6032.39|6032.39|0
1635777440000|2021-11-01 14:37:20|6031.68|6031.68|6031.72|6031.72|6032.2|6032.2|6031.25|6031.25|0
1635777450000|2021-11-01 14:37:30|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|0
1635777460000|2021-11-01 14:37:40|6030.71|6030.71|6030.98|6030.98|6031|6031|6030.4|6030.4|0
1635777470000|2021-11-01 14:37:50|6031.26|6031.26|6031.98|6031.98|6032.46|6032.46|6030.98|6030.98|0
1635777480000|2021-11-01 14:38:00|6031.97|6031.97|6031.12|6031.12|6031.97|6031.97|6031.12|6031.12|0
1635777490000|2021-11-01 14:38:10|6031.17|6031.17|6031.95|6031.95|6031.96|6031.96|6030.74|6030.74|0
1635777500000|2021-11-01 14:38:20|6031.61|6031.61|6031.16|6031.16|6031.61|6031.61|6031.16|6031.16|0
1635777510000|2021-11-01 14:38:30|6031.39|6031.39|6031.08|6031.08|6031.61|6031.61|6031.08|6031.08|0
1635777520000|2021-11-01 14:38:40|6030.65|6030.65|6029.33|6029.33|6030.65|6030.65|6028.65|6028.65|0
1635777530000|2021-11-01 14:38:50|6029.04|6029.04|6030.12|6030.12|6030.12|6030.12|6028.83|6028.83|0
1635777540000|2021-11-01 14:39:00|6030.41|6030.41|6031.82|6031.82|6032.01|6032.01|6030.41|6030.41|0
1635777550000|2021-11-01 14:39:10|6031.34|6031.34|6032.3|6032.3|6032.3|6032.3|6031.34|6031.34|0
1635777560000|2021-11-01 14:39:20|6032.54|6032.54|6033.5|6033.5|6033.5|6033.5|6032.54|6032.54|0
1635777570000|2021-11-01 14:39:30|6033.28|6033.28|6032.22|6032.22|6033.28|6033.28|6031.51|6031.51|0
1635777580000|2021-11-01 14:39:40|6032.43|6032.43|6031.14|6031.14|6032.43|6032.43|6031.14|6031.14|0
1635777590000|2021-11-01 14:39:50|6031.42|6031.42|6026.29|6026.29|6031.44|6031.44|6026.29|6026.29|0
1635777600000|2021-11-01 14:40:00|6025.71|6025.71|6026.44|6026.44|6026.44|6026.44|6024.3|6024.3|0
1635777610000|2021-11-01 14:40:10|6025.94|6025.94|6025.36|6025.36|6025.94|6025.94|6025.36|6025.36|0
1635777620000|2021-11-01 14:40:20|6024.41|6024.41|6026.4|6026.4|6026.4|6026.4|6023.07|6023.07|0
1635777630000|2021-11-01 14:40:30|6026.64|6026.64|6025.94|6025.94|6026.64|6026.64|6025.15|6025.15|0
1635777640000|2021-11-01 14:40:40|6025.66|6025.66|6024.94|6024.94|6025.66|6025.66|6024.43|6024.43|0
1635777650000|2021-11-01 14:40:50|6025.15|6025.15|6026.45|6026.45|6026.69|6026.69|6025.15|6025.15|0
1635777660000|2021-11-01 14:41:00|6026.44|6026.44|6023.94|6023.94|6026.44|6026.44|6023.94|6023.94|0
1635777670000|2021-11-01 14:41:10|6023.89|6023.89|6023.89|6023.89|6023.89|6023.89|6023.89|6023.89|0
1635777680000|2021-11-01 14:41:20|6024.18|6024.18|6024.92|6024.92|6025.69|6025.69|6023.89|6023.89|0
1635777690000|2021-11-01 14:41:30|6025.16|6025.16|6025.98|6025.98|6025.98|6025.98|6024.95|6024.95|0
1635777700000|2021-11-01 14:41:40|6025.74|6025.74|6024.73|6024.73|6025.74|6025.74|6024.26|6024.26|0
1635777710000|2021-11-01 14:41:50|6024.52|6024.52|6025.24|6025.24|6025.24|6025.24|6024.52|6024.52|0
1635777720000|2021-11-01 14:42:00|6024.95|6024.95|6022.29|6022.29|6024.95|6024.95|6022.29|6022.29|0
1635777730000|2021-11-01 14:42:10|6022.05|6022.05|6022|6022|6022.05|6022.05|6021.76|6021.76|0
1635777740000|2021-11-01 14:42:20|6022.22|6022.22|6023.06|6023.06|6023.76|6023.76|6022.2|6022.2|0
1635777760000|2021-11-01 14:42:40|6023.3|6023.3|6025.02|6025.02|6025.02|6025.02|6023.3|6023.3|0
1635777770000|2021-11-01 14:42:50|6025.03|6025.03|6026.73|6026.73|6026.73|6026.73|6025.03|6025.03|0
1635777780000|2021-11-01 14:43:00|6026.52|6026.52|6025.75|6025.75|6026.52|6026.52|6025.75|6025.75|0
1635777790000|2021-11-01 14:43:10|6026.23|6026.23|6026.54|6026.54|6026.54|6026.54|6026.23|6026.23|0
1635777800000|2021-11-01 14:43:20|6026.3|6026.3|6026.54|6026.54|6026.54|6026.54|6026.3|6026.3|0
1635777810000|2021-11-01 14:43:30|6026.32|6026.32|6024.03|6024.03|6026.32|6026.32|6023.1|6023.1|0
1635777820000|2021-11-01 14:43:40|6023.34|6023.34|6022.07|6022.07|6023.34|6023.34|6022.07|6022.07|0
1635777830000|2021-11-01 14:43:50|6022.79|6022.79|6021.78|6021.78|6023.72|6023.72|6021.78|6021.78|0
1635777840000|2021-11-01 14:44:00|6021.31|6021.31|6022.02|6022.02|6022.93|6022.93|6021.02|6021.02|0
1635777850000|2021-11-01 14:44:10|6021.73|6021.73|6021.57|6021.57|6021.73|6021.73|6021.26|6021.26|0
1635777860000|2021-11-01 14:44:20|6021.78|6021.78|6024.19|6024.19|6024.22|6024.22|6021.78|6021.78|0
1635777870000|2021-11-01 14:44:30|6023.97|6023.97|6022.24|6022.24|6023.97|6023.97|6021.98|6021.98|0
1635777880000|2021-11-01 14:44:40|6022.22|6022.22|6022.73|6022.73|6022.73|6022.73|6022.22|6022.22|0
1635777890000|2021-11-01 14:44:50|6022.75|6022.75|6023.4|6023.4|6023.44|6023.44|6022.75|6022.75|0
1635777900000|2021-11-01 14:45:00|6023.11|6023.11|6023.62|6023.62|6023.62|6023.62|6023.09|6023.09|0
1635777910000|2021-11-01 14:45:10|6023.84|6023.84|6026.35|6026.35|6026.35|6026.35|6023.84|6023.84|0
1635777920000|2021-11-01 14:45:20|6026.59|6026.59|6026.81|6026.81|6027.09|6027.09|6026.59|6026.59|0
1635777930000|2021-11-01 14:45:30|6026.52|6026.52|6025.44|6025.44|6026.81|6026.81|6025.44|6025.44|0
1635777940000|2021-11-01 14:45:40|6025.21|6025.21|6024.97|6024.97|6025.21|6025.21|6024.97|6024.97|0
1635777950000|2021-11-01 14:45:50|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|0
1635777960000|2021-11-01 14:46:00|6024.46|6024.46|6021.28|6021.28|6024.46|6024.46|6021|6021|0
1635777970000|2021-11-01 14:46:10|6021|6021|6021.02|6021.02|6021.23|6021.23|6021|6021|0
1635777980000|2021-11-01 14:46:20|6021.05|6021.05|6019.38|6019.38|6021.05|6021.05|6019.38|6019.38|0
1635777990000|2021-11-01 14:46:30|6019.62|6019.62|6020.58|6020.58|6021.05|6021.05|6019.62|6019.62|0
1635778000000|2021-11-01 14:46:40|6020.56|6020.56|6019.78|6019.78|6020.56|6020.56|6018.61|6018.61|0
1635778010000|2021-11-01 14:46:50|6020|6020|6019.78|6019.78|6020|6020|6019.78|6019.78|0
1635778020000|2021-11-01 14:47:00|6020|6020|6019.57|6019.57|6020|6020|6019.57|6019.57|0
1635778030000|2021-11-01 14:47:10|6019.35|6019.35|6019.09|6019.09|6019.67|6019.67|6018.88|6018.88|0
1635778040000|2021-11-01 14:47:20|6018.85|6018.85|6017.33|6017.33|6018.85|6018.85|6017.33|6017.33|0
1635778050000|2021-11-01 14:47:30|6017.31|6017.31|6017.77|6017.77|6017.77|6017.77|6016.79|6016.79|0
1635778060000|2021-11-01 14:47:40|6017.72|6017.72|6018.46|6018.46|6018.46|6018.46|6017.72|6017.72|0
1635778070000|2021-11-01 14:47:50|6018.75|6018.75|6018.68|6018.68|6018.97|6018.97|6018.68|6018.68|0
1635778080000|2021-11-01 14:48:00|6018.97|6018.97|6020.99|6020.99|6020.99|6020.99|6018.97|6018.97|0
1635778090000|2021-11-01 14:48:10|6021.28|6021.28|6021.72|6021.72|6021.72|6021.72|6020.69|6020.69|0
1635778100000|2021-11-01 14:48:20|6021.15|6021.15|6020.69|6020.69|6021.72|6021.72|6020.69|6020.69|0
1635778110000|2021-11-01 14:48:30|6020.91|6020.91|6021.38|6021.38|6021.38|6021.38|6020.91|6020.91|0
1635778120000|2021-11-01 14:48:40|6021.6|6021.6|6021.41|6021.41|6021.72|6021.72|6021.41|6021.41|0
1635778130000|2021-11-01 14:48:50|6021.62|6021.62|6025.21|6025.21|6025.21|6025.21|6021.62|6021.62|0
1635778140000|2021-11-01 14:49:00|6024.92|6024.92|6020.98|6020.98|6024.92|6024.92|6020.98|6020.98|0
1635778150000|2021-11-01 14:49:10|6020.74|6020.74|6021.94|6021.94|6021.94|6021.94|6019.87|6019.87|0
1635778160000|2021-11-01 14:49:20|6022.37|6022.37|6021.8|6021.8|6022.92|6022.92|6021.8|6021.8|0
1635778170000|2021-11-01 14:49:30|6022.01|6022.01|6022.36|6022.36|6022.87|6022.87|6021.43|6021.43|0
1635778180000|2021-11-01 14:49:40|6022.12|6022.12|6021.69|6021.69|6022.12|6022.12|6021.69|6021.69|0
1635778190000|2021-11-01 14:49:50|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|0
1635778200000|2021-11-01 14:50:00|6021.67|6021.67|6019.44|6019.44|6021.69|6021.69|6019.44|6019.44|0
1635778210000|2021-11-01 14:50:10|6020.16|6020.16|6019.49|6019.49|6021.17|6021.17|6019.49|6019.49|0
1635778220000|2021-11-01 14:50:20|6019.71|6019.71|6019.84|6019.84|6019.84|6019.84|6019.55|6019.55|0
1635778230000|2021-11-01 14:50:30|6020.27|6020.27|6020.56|6020.56|6020.85|6020.85|6020.27|6020.27|0
1635778240000|2021-11-01 14:50:40|6020.28|6020.28|6018.73|6018.73|6020.28|6020.28|6018.73|6018.73|0
1635778250000|2021-11-01 14:50:50|6018.77|6018.77|6018.56|6018.56|6018.77|6018.77|6018.56|6018.56|0
1635778260000|2021-11-01 14:51:00|6017.58|6017.58|6015.12|6015.12|6017.58|6017.58|6014.32|6014.32|0
1635778270000|2021-11-01 14:51:10|6015.35|6015.35|6014.83|6014.83|6015.78|6015.78|6014.35|6014.35|0
1635778280000|2021-11-01 14:51:20|6015.26|6015.26|6015.57|6015.57|6015.86|6015.86|6015.26|6015.26|0
1635778290000|2021-11-01 14:51:30|6016.08|6016.08|6015.19|6015.19|6016.84|6016.84|6014.9|6014.9|0
1635778300000|2021-11-01 14:51:40|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|0
1635778310000|2021-11-01 14:51:50|6016.15|6016.15|6016.6|6016.6|6016.6|6016.6|6016.15|6016.15|0
1635778320000|2021-11-01 14:52:00|6016.17|6016.17|6015.24|6015.24|6016.17|6016.17|6015.24|6015.24|0
1635778330000|2021-11-01 14:52:10|6015.96|6015.96|6017.13|6017.13|6017.13|6017.13|6015.96|6015.96|0
1635778340000|2021-11-01 14:52:20|6016.89|6016.89|6018.38|6018.38|6018.38|6018.38|6016.89|6016.89|0
1635778350000|2021-11-01 14:52:30|6018.67|6018.67|6019.91|6019.91|6019.91|6019.91|6018.09|6018.09|0
1635778360000|2021-11-01 14:52:40|6019.33|6019.33|6019.16|6019.16|6019.33|6019.33|6018.67|6018.67|0
1635778370000|2021-11-01 14:52:50|6019.37|6019.37|6019.45|6019.45|6019.45|6019.45|6018.87|6018.87|0
1635778380000|2021-11-01 14:53:00|6019.4|6019.4|6018.58|6018.58|6019.4|6019.4|6018.3|6018.3|0
1635778390000|2021-11-01 14:53:10|6018.8|6018.8|6019.02|6019.02|6019.02|6019.02|6018.8|6018.8|0
1635778400000|2021-11-01 14:53:20|6019.05|6019.05|6019.6|6019.6|6019.89|6019.89|6019.05|6019.05|0
1635778410000|2021-11-01 14:53:30|6020.08|6020.08|6019.79|6019.79|6020.08|6020.08|6019.79|6019.79|0
1635778420000|2021-11-01 14:53:40|6019.34|6019.34|6020.36|6020.36|6020.36|6020.36|6019.09|6019.09|0
1635778430000|2021-11-01 14:53:50|6020.65|6020.65|6019.98|6019.98|6020.65|6020.65|6019.98|6019.98|0
1635778440000|2021-11-01 14:54:00|6019.69|6019.69|6021.2|6021.2|6021.2|6021.2|6019.69|6019.69|0
1635778450000|2021-11-01 14:54:10|6021.19|6021.19|6023.98|6023.98|6024.19|6024.19|6021.19|6021.19|0
1635778460000|2021-11-01 14:54:20|6024.19|6024.19|6023.2|6023.2|6024.19|6024.19|6023.2|6023.2|0
1635778470000|2021-11-01 14:54:30|6022.7|6022.7|6022.41|6022.41|6022.7|6022.7|6022.12|6022.12|0
1635778480000|2021-11-01 14:54:40|6022.12|6022.12|6022.62|6022.62|6022.62|6022.62|6022.12|6022.12|0
1635778490000|2021-11-01 14:54:50|6022.19|6022.19|6022.84|6022.84|6022.84|6022.84|6022.19|6022.19|0
1635778500000|2021-11-01 14:55:00|6022.62|6022.62|6022.62|6022.62|6022.62|6022.62|6022.62|6022.62|0
1635778510000|2021-11-01 14:55:10|6022.6|6022.6|6023.82|6023.82|6024.83|6024.83|6022.6|6022.6|0
1635778520000|2021-11-01 14:55:20|6023.58|6023.58|6023.35|6023.35|6023.58|6023.58|6023.06|6023.06|0
1635778530000|2021-11-01 14:55:30|6024.06|6024.06|6026.07|6026.07|6026.07|6026.07|6024.06|6024.06|0
1635778540000|2021-11-01 14:55:40|6026.05|6026.05|6025.08|6025.08|6026.05|6026.05|6025.08|6025.08|0
1635778550000|2021-11-01 14:55:50|6025.29|6025.29|6024.91|6024.91|6025.58|6025.58|6024.63|6024.63|0
1635778560000|2021-11-01 14:56:00|6025.13|6025.13|6024.12|6024.12|6025.37|6025.37|6024.12|6024.12|0
1635778570000|2021-11-01 14:56:10|6023.83|6023.83|6024.34|6024.34|6024.34|6024.34|6023.83|6023.83|0
1635778580000|2021-11-01 14:56:20|6025.24|6025.24|6026.18|6026.18|6026.71|6026.71|6025.24|6025.24|0
1635778590000|2021-11-01 14:56:30|6026.21|6026.21|6025.26|6025.26|6026.21|6026.21|6025.05|6025.05|0
1635778600000|2021-11-01 14:56:40|6025.47|6025.47|6024.97|6024.97|6025.47|6025.47|6024.97|6024.97|0
1635778610000|2021-11-01 14:56:50|6025.26|6025.26|6025.49|6025.49|6025.49|6025.49|6025.26|6025.26|0
1635778620000|2021-11-01 14:57:00|6026.4|6026.4|6026.4|6026.4|6026.69|6026.69|6026.4|6026.4|0
1635778630000|2021-11-01 14:57:10|6026.19|6026.19|6026.48|6026.48|6026.76|6026.76|6026.19|6026.19|0
1635778640000|2021-11-01 14:57:20|6026.71|6026.71|6026.5|6026.5|6026.71|6026.71|6026.5|6026.5|0
1635778650000|2021-11-01 14:57:30|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|0
1635778660000|2021-11-01 14:57:40|6026.45|6026.45|6026.74|6026.74|6026.74|6026.74|6026.45|6026.45|0
1635778670000|2021-11-01 14:57:50|6026.97|6026.97|6026.95|6026.95|6026.97|6026.97|6026.74|6026.74|0
1635778680000|2021-11-01 14:58:00|6027.24|6027.24|6027.24|6027.24|6027.24|6027.24|6027.24|6027.24|0
1635778690000|2021-11-01 14:58:10|6027.72|6027.72|6027.43|6027.43|6027.93|6027.93|6027.43|6027.43|0
1635778710000|2021-11-01 14:58:30|6027.19|6027.19|6027.43|6027.43|6027.43|6027.43|6026.95|6026.95|0
1635778720000|2021-11-01 14:58:40|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.67|6027.67|0
1635778730000|2021-11-01 14:58:50|6028.17|6028.17|6028.21|6028.21|6028.21|6028.21|6027.92|6027.92|0
1635778740000|2021-11-01 14:59:00|6027.63|6027.63|6028.21|6028.21|6028.21|6028.21|6027.63|6027.63|0
1635778750000|2021-11-01 14:59:10|6027.92|6027.92|6027.92|6027.92|6027.92|6027.92|6027.63|6027.63|0
1635778760000|2021-11-01 14:59:20|6027.68|6027.68|6027.92|6027.92|6027.92|6027.92|6027.63|6027.63|0
1635778770000|2021-11-01 14:59:30|6027.63|6027.63|6026.66|6026.66|6027.63|6027.63|6026.66|6026.66|0
1635778780000|2021-11-01 14:59:40|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|0
1635778790000|2021-11-01 14:59:50|6026.66|6026.66|6026.49|6026.49|6026.9|6026.9|6026.49|6026.49|0
1635778800000|2021-11-01 15:00:00|6025.91|6025.91|6025.69|6025.69|6026.2|6026.2|6024.93|6024.93|0
1635778810000|2021-11-01 15:00:10|6025.48|6025.48|6025.05|6025.05|6025.48|6025.48|6025.05|6025.05|0
1635778820000|2021-11-01 15:00:20|6025.34|6025.34|6026.37|6026.37|6026.37|6026.37|6025.15|6025.15|0
1635778830000|2021-11-01 15:00:30|6025.79|6025.79|6024.84|6024.84|6025.79|6025.79|6024.55|6024.55|0
1635778840000|2021-11-01 15:00:40|6024.36|6024.36|6024.58|6024.58|6024.58|6024.58|6024.34|6024.34|0
1635778850000|2021-11-01 15:00:50|6024.36|6024.36|6024.19|6024.19|6024.87|6024.87|6024.19|6024.19|0
1635778860000|2021-11-01 15:01:00|6023.9|6023.9|6021.5|6021.5|6023.94|6023.94|6021.5|6021.5|0
1635778870000|2021-11-01 15:01:10|6020.92|6020.92|6020.17|6020.17|6020.92|6020.92|6020.17|6020.17|0
1635778880000|2021-11-01 15:01:20|6020.38|6020.38|6020.46|6020.46|6020.89|6020.89|6020.38|6020.38|0
1635778890000|2021-11-01 15:01:30|6020.67|6020.67|6023.14|6023.14|6023.14|6023.14|6020.67|6020.67|0
1635778900000|2021-11-01 15:01:40|6023.43|6023.43|6025.4|6025.4|6025.4|6025.4|6023.43|6023.43|0
1635778910000|2021-11-01 15:01:50|6025.14|6025.14|6025.16|6025.16|6025.16|6025.16|6025.14|6025.14|0
1635778920000|2021-11-01 15:02:00|6024.41|6024.41|6024.6|6024.6|6024.6|6024.6|6023.91|6023.91|0
1635778930000|2021-11-01 15:02:10|6024.82|6024.82|6025.05|6025.05|6025.05|6025.05|6024.82|6024.82|0
1635778940000|2021-11-01 15:02:20|6025.27|6025.27|6026.48|6026.48|6026.48|6026.48|6025.27|6025.27|0
1635778950000|2021-11-01 15:02:30|6026.24|6026.24|6025.95|6025.95|6026.24|6026.24|6025.95|6025.95|0
1635778960000|2021-11-01 15:02:40|6026.19|6026.19|6028.03|6028.03|6028.03|6028.03|6026.19|6026.19|0
1635778970000|2021-11-01 15:02:50|6027.74|6027.74|6028.24|6028.24|6028.26|6028.26|6027.74|6027.74|0
1635778980000|2021-11-01 15:03:00|6028.25|6028.25|6028.22|6028.22|6028.27|6028.27|6028.22|6028.22|0
1635778990000|2021-11-01 15:03:10|6028.44|6028.44|6028.89|6028.89|6028.89|6028.89|6028.44|6028.44|0
1635779000000|2021-11-01 15:03:20|6029.66|6029.66|6031.74|6031.74|6031.74|6031.74|6029.66|6029.66|0
1635779010000|2021-11-01 15:03:30|6031.45|6031.45|6030.83|6030.83|6031.45|6031.45|6030.09|6030.09|0
1635779020000|2021-11-01 15:03:40|6030.62|6030.62|6031.94|6031.94|6031.94|6031.94|6030.62|6030.62|0
1635779030000|2021-11-01 15:03:50|6031.7|6031.7|6031.65|6031.65|6031.7|6031.7|6030.88|6030.88|0
1635779040000|2021-11-01 15:04:00|6031.44|6031.44|6032.92|6032.92|6032.92|6032.92|6031.2|6031.2|0
1635779050000|2021-11-01 15:04:10|6032.91|6032.91|6031.69|6031.69|6032.91|6032.91|6031.47|6031.47|0
1635779060000|2021-11-01 15:04:20|6031.4|6031.4|6030.39|6030.39|6031.4|6031.4|6030.39|6030.39|0
1635779070000|2021-11-01 15:04:30|6030.18|6030.18|6029.7|6029.7|6030.18|6030.18|6029.7|6029.7|0
1635779080000|2021-11-01 15:04:40|6029.25|6029.25|6028.24|6028.24|6029.25|6029.25|6028.24|6028.24|0
1635779090000|2021-11-01 15:04:50|6027.95|6027.95|6027.76|6027.76|6028.24|6028.24|6027.31|6027.31|0
1635779100000|2021-11-01 15:05:00|6027.47|6027.47|6027.45|6027.45|6027.74|6027.74|6027|6027|0
1635779110000|2021-11-01 15:05:10|6027.44|6027.44|6026.24|6026.24|6027.44|6027.44|6026.24|6026.24|0
1635779120000|2021-11-01 15:05:20|6026.46|6026.46|6026.64|6026.64|6026.64|6026.64|6025.59|6025.59|0
1635779130000|2021-11-01 15:05:30|6026.86|6026.86|6026.64|6026.64|6026.86|6026.86|6026.64|6026.64|0
1635779140000|2021-11-01 15:05:40|6026.43|6026.43|6024.76|6024.76|6026.43|6026.43|6024.47|6024.47|0
1635779150000|2021-11-01 15:05:50|6024.97|6024.97|6025.98|6025.98|6025.98|6025.98|6024.97|6024.97|0
1635779160000|2021-11-01 15:06:00|6025.5|6025.5|6023.7|6023.7|6025.5|6025.5|6023.7|6023.7|0
1635779170000|2021-11-01 15:06:10|6023.48|6023.48|6023.01|6023.01|6023.48|6023.48|6022.77|6022.77|0
1635779180000|2021-11-01 15:06:20|6023.29|6023.29|6024.04|6024.04|6024.47|6024.47|6023.29|6023.29|0
1635779190000|2021-11-01 15:06:30|6024.3|6024.3|6024.61|6024.61|6024.61|6024.61|6024.3|6024.3|0
1635779200000|2021-11-01 15:06:40|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|0
1635779210000|2021-11-01 15:06:50|6024.16|6024.16|6022.46|6022.46|6024.16|6024.16|6022.46|6022.46|0
1635779220000|2021-11-01 15:07:00|6022.17|6022.17|6022.91|6022.91|6022.91|6022.91|6021.93|6021.93|0
1635779230000|2021-11-01 15:07:10|6022.43|6022.43|6021.93|6021.93|6022.43|6022.43|6021.5|6021.5|0
1635779240000|2021-11-01 15:07:20|6021.5|6021.5|6020|6020|6021.5|6021.5|6020|6020|0
1635779250000|2021-11-01 15:07:30|6019.52|6019.52|6019.31|6019.31|6020.03|6020.03|6019.31|6019.31|0
1635779260000|2021-11-01 15:07:40|6019.29|6019.29|6019.45|6019.45|6019.45|6019.45|6019|6019|0
1635779270000|2021-11-01 15:07:50|6019.74|6019.74|6021.23|6021.23|6021.23|6021.23|6019.74|6019.74|0
1635779280000|2021-11-01 15:08:00|6020.7|6020.7|6020.18|6020.18|6020.7|6020.7|6020.18|6020.18|0
1635779290000|2021-11-01 15:08:10|6019.89|6019.89|6019.35|6019.35|6019.89|6019.89|6019.13|6019.13|0
1635779300000|2021-11-01 15:08:20|6019.64|6019.64|6020.31|6020.31|6021.29|6021.29|6019.64|6019.64|0
1635779310000|2021-11-01 15:08:30|6019.66|6019.66|6019.65|6019.65|6019.66|6019.66|6019.65|6019.65|0
1635779320000|2021-11-01 15:08:40|6020.08|6020.08|6020.31|6020.31|6020.31|6020.31|6020.08|6020.08|0
1635779330000|2021-11-01 15:08:50|6020.6|6020.6|6020.82|6020.82|6021.11|6021.11|6020.6|6020.6|0
1635779340000|2021-11-01 15:09:00|6020.8|6020.8|6022.26|6022.26|6022.26|6022.26|6020.8|6020.8|0
1635779350000|2021-11-01 15:09:10|6022.04|6022.04|6022.26|6022.26|6022.26|6022.26|6022.04|6022.04|0
1635779360000|2021-11-01 15:09:20|6022.5|6022.5|6025.52|6025.52|6025.52|6025.52|6022.5|6022.5|0
1635779370000|2021-11-01 15:09:30|6024.54|6024.54|6022.38|6022.38|6024.56|6024.56|6022.38|6022.38|0
1635779380000|2021-11-01 15:09:40|6022.62|6022.62|6021.83|6021.83|6022.62|6022.62|6021.83|6021.83|0
1635779390000|2021-11-01 15:09:50|6022.81|6022.81|6022.64|6022.64|6023.31|6023.31|6022.64|6022.64|0
1635779400000|2021-11-01 15:10:00|6021.83|6021.83|6022.06|6022.06|6022.06|6022.06|6021.78|6021.78|0
1635779410000|2021-11-01 15:10:10|6021.61|6021.61|6021.78|6021.78|6022.35|6022.35|6021.61|6021.61|0
1635779420000|2021-11-01 15:10:20|6022.47|6022.47|6022.28|6022.28|6022.97|6022.97|6022.28|6022.28|0
1635779430000|2021-11-01 15:10:30|6021.61|6021.61|6021.27|6021.27|6021.61|6021.61|6021.03|6021.03|0
1635779440000|2021-11-01 15:10:40|6021.03|6021.03|6020.05|6020.05|6021.46|6021.46|6020.05|6020.05|0
1635779450000|2021-11-01 15:10:50|6019.84|6019.84|6019.1|6019.1|6019.84|6019.84|6019.1|6019.1|0
1635779460000|2021-11-01 15:11:00|6019.33|6019.33|6021.11|6021.11|6021.32|6021.32|6019.33|6019.33|0
1635779470000|2021-11-01 15:11:10|6021.32|6021.32|6019.04|6019.04|6021.32|6021.32|6018.81|6018.81|0
1635779480000|2021-11-01 15:11:20|6019.33|6019.33|6019.57|6019.57|6019.79|6019.79|6019.33|6019.33|0
1635779490000|2021-11-01 15:11:30|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|0
1635779500000|2021-11-01 15:11:40|6020.24|6020.24|6021.59|6021.59|6021.59|6021.59|6020.24|6020.24|0
1635779510000|2021-11-01 15:11:50|6021.58|6021.58|6020.85|6020.85|6021.58|6021.58|6020.6|6020.6|0
1635779520000|2021-11-01 15:12:00|6020.11|6020.11|6019.27|6019.27|6020.11|6020.11|6019.27|6019.27|0
1635779530000|2021-11-01 15:12:10|6018.82|6018.82|6020.52|6020.52|6020.52|6020.52|6018.82|6018.82|0
1635779540000|2021-11-01 15:12:20|6021.21|6021.21|6019.22|6019.22|6021.21|6021.21|6017.37|6017.37|0
1635779550000|2021-11-01 15:12:30|6018.93|6018.93|6018.22|6018.22|6018.93|6018.93|6017.45|6017.45|0
1635779560000|2021-11-01 15:12:40|6018.91|6018.91|6018.19|6018.19|6018.91|6018.91|6018.19|6018.19|0
1635779570000|2021-11-01 15:12:50|6017.71|6017.71|6017.4|6017.4|6017.71|6017.71|6017.4|6017.4|0
1635779580000|2021-11-01 15:13:00|6017.19|6017.19|6017.15|6017.15|6017.19|6017.19|6015.71|6015.71|0
1635779590000|2021-11-01 15:13:10|6017.68|6017.68|6016.75|6016.75|6017.68|6017.68|6016.75|6016.75|0
1635779600000|2021-11-01 15:13:20|6016.46|6016.46|6016.24|6016.24|6016.46|6016.46|6016.24|6016.24|0
1635779610000|2021-11-01 15:13:30|6015.95|6015.95|6015.81|6015.81|6015.95|6015.95|6014.83|6014.83|0
1635779620000|2021-11-01 15:13:40|6016.24|6016.24|6016.75|6016.75|6016.75|6016.75|6016.24|6016.24|0
1635779630000|2021-11-01 15:13:50|6017.18|6017.18|6016.48|6016.48|6017.65|6017.65|6016.24|6016.24|0
1635779640000|2021-11-01 15:14:00|6016.24|6016.24|6016.23|6016.23|6016.48|6016.48|6016.23|6016.23|0
1635779650000|2021-11-01 15:14:10|6015.7|6015.7|6016.73|6016.73|6016.73|6016.73|6015.2|6015.2|0
1635779660000|2021-11-01 15:14:20|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|0
1635779670000|2021-11-01 15:14:30|6017.19|6017.19|6014.51|6014.51|6017.19|6017.19|6014.51|6014.51|0
1635779680000|2021-11-01 15:14:40|6014.27|6014.27|6014.44|6014.44|6014.48|6014.48|6014.05|6014.05|0
1635779690000|2021-11-01 15:14:50|6014.43|6014.43|6016.94|6016.94|6016.94|6016.94|6014.38|6014.38|0
1635779710000|2021-11-01 15:15:10|6015.84|6015.84|6017.01|6017.01|6017.25|6017.25|6015.84|6015.84|0
1635779720000|2021-11-01 15:15:20|6017.27|6017.27|6017.56|6017.56|6017.56|6017.56|6017.27|6017.27|0
1635779730000|2021-11-01 15:15:30|6017.85|6017.85|6017.56|6017.56|6017.85|6017.85|6017.56|6017.56|0
1635779740000|2021-11-01 15:15:40|6016.34|6016.34|6018.28|6018.28|6018.28|6018.28|6016.34|6016.34|0
1635779750000|2021-11-01 15:15:50|6018.04|6018.04|6016.38|6016.38|6018.04|6018.04|6016.38|6016.38|0
1635779770000|2021-11-01 15:16:10|6017.07|6017.07|6018.5|6018.5|6018.5|6018.5|6017.07|6017.07|0
1635779780000|2021-11-01 15:16:20|6019.08|6019.08|6018.84|6018.84|6019.3|6019.3|6018.84|6018.84|0
1635779790000|2021-11-01 15:16:30|6018.41|6018.41|6019.13|6019.13|6019.13|6019.13|6018.41|6018.41|0
1635779810000|2021-11-01 15:16:50|6018.84|6018.84|6018.84|6018.84|6018.84|6018.84|6018.84|6018.84|0
1635779820000|2021-11-01 15:17:00|6018.55|6018.55|6018.79|6018.79|6018.79|6018.79|6018.55|6018.55|0
1635779830000|2021-11-01 15:17:10|6019.01|6019.01|6018.79|6018.79|6019.7|6019.7|6018.55|6018.55|0
1635779850000|2021-11-01 15:17:30|6018.5|6018.5|6017.04|6017.04|6018.5|6018.5|6016.56|6016.56|0
1635779860000|2021-11-01 15:17:40|6017.69|6017.69|6020.42|6020.42|6020.42|6020.42|6017.69|6017.69|0
1635779880000|2021-11-01 15:18:00|6021.06|6021.06|6022.57|6022.57|6022.57|6022.57|6021.06|6021.06|0
1635779890000|2021-11-01 15:18:10|6022.86|6022.86|6023.08|6023.08|6023.08|6023.08|6022.86|6022.86|0
1635779900000|2021-11-01 15:18:20|6023.55|6023.55|6023.84|6023.84|6023.84|6023.84|6023.55|6023.55|0
1635779910000|2021-11-01 15:18:30|6024.08|6024.08|6023.79|6023.79|6024.08|6024.08|6022.81|6022.81|0
1635779920000|2021-11-01 15:18:40|6024.03|6024.03|6025.62|6025.62|6025.62|6025.62|6024.03|6024.03|0
1635779930000|2021-11-01 15:18:50|6025.4|6025.4|6025.7|6025.7|6025.95|6025.95|6025.17|6025.17|0
1635779940000|2021-11-01 15:19:00|6025.49|6025.49|6024.51|6024.51|6025.49|6025.49|6024.27|6024.27|0
1635779950000|2021-11-01 15:19:10|6024.27|6024.27|6025.28|6025.28|6025.28|6025.28|6024.27|6024.27|0
1635779960000|2021-11-01 15:19:20|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|0
1635779970000|2021-11-01 15:19:30|6025.35|6025.35|6024.58|6024.58|6026.02|6026.02|6024.35|6024.35|0
1635779980000|2021-11-01 15:19:40|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|0
1635779990000|2021-11-01 15:19:50|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|0
1635780000000|2021-11-01 15:20:00|6024.89|6024.89|6022.38|6022.38|6024.89|6024.89|6022.38|6022.38|0
1635780020000|2021-11-01 15:20:20|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|0
1635780030000|2021-11-01 15:20:30|6022.19|6022.19|6022.23|6022.23|6022.23|6022.23|6022.19|6022.19|0
1635780040000|2021-11-01 15:20:40|6022.19|6022.19|6023.81|6023.81|6023.81|6023.81|6022.19|6022.19|0
1635780050000|2021-11-01 15:20:50|6024.36|6024.36|6024.25|6024.25|6024.36|6024.36|6023.67|6023.67|0
1635780060000|2021-11-01 15:21:00|6024.46|6024.46|6024.48|6024.48|6024.48|6024.48|6024.46|6024.46|0
1635780070000|2021-11-01 15:21:10|6024.7|6024.7|6025.97|6025.97|6025.97|6025.97|6024.7|6024.7|0
1635780080000|2021-11-01 15:21:20|6026.4|6026.4|6027.33|6027.33|6027.35|6027.35|6026.4|6026.4|0
1635780090000|2021-11-01 15:21:30|6027.85|6027.85|6027.33|6027.33|6027.85|6027.85|6027.33|6027.33|0
1635780100000|2021-11-01 15:21:40|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|0
1635780110000|2021-11-01 15:21:50|6027.33|6027.33|6027.09|6027.09|6027.33|6027.33|6027.09|6027.09|0
1635780120000|2021-11-01 15:22:00|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1635780130000|2021-11-01 15:22:10|6027.52|6027.52|6026.86|6026.86|6027.52|6027.52|6026.78|6026.78|0
1635780140000|2021-11-01 15:22:20|6026.57|6026.57|6027.22|6027.22|6027.24|6027.24|6026.57|6026.57|0
1635780150000|2021-11-01 15:22:30|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1635780160000|2021-11-01 15:22:40|6026.31|6026.31|6026.6|6026.6|6026.6|6026.6|6026.31|6026.31|0
1635780170000|2021-11-01 15:22:50|6026.08|6026.08|6026.82|6026.82|6026.82|6026.82|6025.12|6025.12|0
1635780180000|2021-11-01 15:23:00|6027.03|6027.03|6027.94|6027.94|6027.94|6027.94|6027.03|6027.03|0
1635780190000|2021-11-01 15:23:10|6027.96|6027.96|6028.24|6028.24|6028.24|6028.24|6027.96|6027.96|0
1635780200000|2021-11-01 15:23:20|6028.53|6028.53|6025.7|6025.7|6028.53|6028.53|6025.7|6025.7|0
1635780210000|2021-11-01 15:23:30|6025.27|6025.27|6022.7|6022.7|6025.94|6025.94|6022.7|6022.7|0
1635780220000|2021-11-01 15:23:40|6021.22|6021.22|6023.6|6023.6|6024.18|6024.18|6021.22|6021.22|0
1635780230000|2021-11-01 15:23:50|6023.82|6023.82|6022.71|6022.71|6023.82|6023.82|6022.34|6022.34|0
1635780240000|2021-11-01 15:24:00|6022.28|6022.28|6024.22|6024.22|6024.44|6024.44|6022.28|6022.28|0
1635780250000|2021-11-01 15:24:10|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|0
1635780260000|2021-11-01 15:24:20|6024.5|6024.5|6023.7|6023.7|6024.5|6024.5|6023.7|6023.7|0
1635780270000|2021-11-01 15:24:30|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1635780280000|2021-11-01 15:24:40|6024.5|6024.5|6024.58|6024.58|6024.83|6024.83|6024.28|6024.28|0
1635780290000|2021-11-01 15:24:50|6025.78|6025.78|6025.78|6025.78|6025.78|6025.78|6025.78|6025.78|0
1635780300000|2021-11-01 15:25:00|6024.53|6024.53|6024.51|6024.51|6024.53|6024.53|6024.08|6024.08|0
1635780310000|2021-11-01 15:25:10|6024.29|6024.29|6023.84|6023.84|6024.29|6024.29|6023.84|6023.84|0
1635780320000|2021-11-01 15:25:20|6023.86|6023.86|6023.86|6023.86|6024.31|6024.31|6023.86|6023.86|0
1635780330000|2021-11-01 15:25:30|6023.43|6023.43|6024.09|6024.09|6024.09|6024.09|6022.56|6022.56|0
1635780340000|2021-11-01 15:25:40|6023.86|6023.86|6024.05|6024.05|6024.05|6024.05|6023.34|6023.34|0
1635780350000|2021-11-01 15:25:50|6024.77|6024.77|6025.51|6025.51|6025.51|6025.51|6024.77|6024.77|0
1635780360000|2021-11-01 15:26:00|6025.22|6025.22|6025.27|6025.27|6025.51|6025.51|6025.22|6025.22|0
1635780370000|2021-11-01 15:26:10|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|0
1635780380000|2021-11-01 15:26:20|6023.79|6023.79|6024.11|6024.11|6024.11|6024.11|6023.12|6023.12|0
1635780390000|2021-11-01 15:26:30|6024.09|6024.09|6025.5|6025.5|6025.5|6025.5|6024.09|6024.09|0
1635780400000|2021-11-01 15:26:40|6025.21|6025.21|6025.12|6025.12|6025.5|6025.5|6025.07|6025.07|0
1635780410000|2021-11-01 15:26:50|6024.83|6024.83|6024.34|6024.34|6024.83|6024.83|6024.34|6024.34|0
1635780420000|2021-11-01 15:27:00|6024.05|6024.05|6024.36|6024.36|6024.36|6024.36|6023.84|6023.84|0
1635780430000|2021-11-01 15:27:10|6023.89|6023.89|6024.18|6024.18|6024.18|6024.18|6023.89|6023.89|0
1635780440000|2021-11-01 15:27:20|6024.16|6024.16|6025.09|6025.09|6025.09|6025.09|6024.16|6024.16|0
1635780450000|2021-11-01 15:27:30|6024.85|6024.85|6024.1|6024.1|6024.85|6024.85|6024.1|6024.1|0
1635780460000|2021-11-01 15:27:40|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|0
1635780470000|2021-11-01 15:27:50|6023.9|6023.9|6024.64|6024.64|6024.64|6024.64|6023.9|6023.9|0
1635780480000|2021-11-01 15:28:00|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|0
1635780490000|2021-11-01 15:28:10|6024.98|6024.98|6025.67|6025.67|6025.67|6025.67|6024.98|6024.98|0
1635780500000|2021-11-01 15:28:20|6025.22|6025.22|6023.43|6023.43|6025.22|6025.22|6023.43|6023.43|0
1635780510000|2021-11-01 15:28:30|6023.19|6023.19|6022.06|6022.06|6023.19|6023.19|6022.06|6022.06|0
1635780520000|2021-11-01 15:28:40|6022.3|6022.3|6022.59|6022.59|6022.59|6022.59|6022.3|6022.3|0
1635780530000|2021-11-01 15:28:50|6022.55|6022.55|6022.51|6022.51|6022.55|6022.55|6022.51|6022.51|0
1635780540000|2021-11-01 15:29:00|6022.49|6022.49|6020.82|6020.82|6022.49|6022.49|6020.24|6020.24|0
1635780550000|2021-11-01 15:29:10|6020.53|6020.53|6021.24|6021.24|6021.24|6021.24|6020.53|6020.53|0
1635780560000|2021-11-01 15:29:20|6020.77|6020.77|6021.75|6021.75|6021.75|6021.75|6020.77|6020.77|0
1635780570000|2021-11-01 15:29:30|6022.73|6022.73|6023.68|6023.68|6023.74|6023.74|6022.73|6022.73|0
1635780580000|2021-11-01 15:29:40|6023.47|6023.47|6024.21|6024.21|6024.43|6024.43|6023.47|6023.47|0
1635780590000|2021-11-01 15:29:50|6024.43|6024.43|6025.22|6025.22|6025.22|6025.22|6024.43|6024.43|0
1635780600000|2021-11-01 15:30:00|6024.35|6024.35|6029.22|6029.22|6029.46|6029.46|6024.35|6024.35|0
1635780610000|2021-11-01 15:30:10|6028.93|6028.93|6028.99|6028.99|6029.22|6029.22|6028.93|6028.93|0
1635780620000|2021-11-01 15:30:20|6029.27|6029.27|6029.7|6029.7|6029.7|6029.7|6029.27|6029.27|0
1635780630000|2021-11-01 15:30:30|6029.49|6029.49|6030.25|6030.25|6031.26|6031.26|6029.49|6029.49|0
1635780640000|2021-11-01 15:30:40|6029.78|6029.78|6030.07|6030.07|6030.07|6030.07|6029.56|6029.56|0
1635780650000|2021-11-01 15:30:50|6029.78|6029.78|6030.57|6030.57|6030.57|6030.57|6029.78|6029.78|0
1635780660000|2021-11-01 15:31:00|6030.79|6030.79|6031.79|6031.79|6032.03|6032.03|6030.79|6030.79|0
1635780670000|2021-11-01 15:31:10|6031.21|6031.21|6031.23|6031.23|6031.23|6031.23|6031.21|6031.21|0
1635780680000|2021-11-01 15:31:20|6031.52|6031.52|6031.07|6031.07|6031.52|6031.52|6030.54|6030.54|0
1635780690000|2021-11-01 15:31:30|6030.85|6030.85|6030.61|6030.61|6030.85|6030.85|6030.61|6030.61|0
1635780700000|2021-11-01 15:31:40|6030.85|6030.85|6032.77|6032.77|6032.77|6032.77|6030.85|6030.85|0
1635780710000|2021-11-01 15:31:50|6032.48|6032.48|6032.48|6032.48|6032.48|6032.48|6032.48|6032.48|0
1635780720000|2021-11-01 15:32:00|6031.97|6031.97|6033.56|6033.56|6033.56|6033.56|6031.97|6031.97|0
1635780730000|2021-11-01 15:32:10|6032.81|6032.81|6033.1|6033.1|6033.1|6033.1|6032.81|6032.81|0
1635780740000|2021-11-01 15:32:20|6033.39|6033.39|6033.43|6033.43|6033.43|6033.43|6033.39|6033.39|0
1635780750000|2021-11-01 15:32:30|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|0
1635780760000|2021-11-01 15:32:40|6033.86|6033.86|6033.89|6033.89|6034.18|6034.18|6033.86|6033.86|0
1635780770000|2021-11-01 15:32:50|6033.88|6033.88|6033.1|6033.1|6033.88|6033.88|6032.58|6032.58|0
1635780790000|2021-11-01 15:33:10|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1635780800000|2021-11-01 15:33:20|6032.58|6032.58|6032.81|6032.81|6032.81|6032.81|6032.58|6032.58|0
1635780810000|2021-11-01 15:33:30|6033.1|6033.1|6033.32|6033.32|6033.32|6033.32|6033.1|6033.1|0
1635780820000|2021-11-01 15:33:40|6033.33|6033.33|6034.39|6034.39|6034.39|6034.39|6033.33|6033.33|0
1635780840000|2021-11-01 15:34:00|6034.6|6034.6|6035.53|6035.53|6035.53|6035.53|6034.6|6034.6|0
1635780850000|2021-11-01 15:34:10|6035.32|6035.32|6035.82|6035.82|6035.82|6035.82|6034.84|6034.84|0
1635780860000|2021-11-01 15:34:20|6036.11|6036.11|6037.06|6037.06|6037.06|6037.06|6035.82|6035.82|0
1635780870000|2021-11-01 15:34:30|6037.27|6037.27|6037.09|6037.09|6037.27|6037.27|6037.06|6037.06|0
1635780880000|2021-11-01 15:34:40|6037.67|6037.67|6037.68|6037.68|6037.68|6037.68|6037.67|6037.67|0
1635780890000|2021-11-01 15:34:50|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|0
1635780900000|2021-11-01 15:35:00|6037.48|6037.48|6037.7|6037.7|6037.7|6037.7|6036.94|6036.94|0
1635780910000|2021-11-01 15:35:10|6037.73|6037.73|6038.24|6038.24|6038.24|6038.24|6037.73|6037.73|0
1635780920000|2021-11-01 15:35:20|6038.48|6038.48|6038.24|6038.24|6039.72|6039.72|6038.24|6038.24|0
1635780930000|2021-11-01 15:35:30|6038.02|6038.02|6037.21|6037.21|6038.02|6038.02|6037.21|6037.21|0
1635780960000|2021-11-01 15:36:00|6036.52|6036.52|6033.7|6033.7|6036.52|6036.52|6033.62|6033.62|0
1635780970000|2021-11-01 15:36:10|6033.41|6033.41|6033.24|6033.24|6033.41|6033.41|6032.71|6032.71|0
1635780980000|2021-11-01 15:36:20|6033.25|6033.25|6034.26|6034.26|6034.26|6034.26|6033.25|6033.25|0
1635780990000|2021-11-01 15:36:30|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1635781000000|2021-11-01 15:36:40|6034.06|6034.06|6032.27|6032.27|6034.06|6034.06|6031.53|6031.53|0
1635781010000|2021-11-01 15:36:50|6032.51|6032.51|6033.09|6033.09|6033.3|6033.3|6032.51|6032.51|0
1635781020000|2021-11-01 15:37:00|6032.85|6032.85|6032.79|6032.79|6033.03|6033.03|6032.79|6032.79|0
1635781030000|2021-11-01 15:37:10|6033|6033|6033.98|6033.98|6033.98|6033.98|6033|6033|0
1635781040000|2021-11-01 15:37:20|6033|6033|6033|6033|6033|6033|6032.72|6032.72|0
1635781050000|2021-11-01 15:37:30|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|0
1635781060000|2021-11-01 15:37:40|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|0
1635781070000|2021-11-01 15:37:50|6033.24|6033.24|6033.17|6033.17|6033.24|6033.24|6032.5|6032.5|0
1635781080000|2021-11-01 15:38:00|6032.95|6032.95|6033.71|6033.71|6033.71|6033.71|6032.95|6032.95|0
1635781090000|2021-11-01 15:38:10|6033.25|6033.25|6033.49|6033.49|6033.49|6033.49|6032.97|6032.97|0
1635781100000|2021-11-01 15:38:20|6033.71|6033.71|6032.75|6032.75|6034.24|6034.24|6032.75|6032.75|0
1635781120000|2021-11-01 15:38:40|6032.73|6032.73|6032.26|6032.26|6032.73|6032.73|6032.26|6032.26|0
1635781130000|2021-11-01 15:38:50|6032.21|6032.21|6031.99|6031.99|6032.21|6032.21|6031.99|6031.99|0
1635781140000|2021-11-01 15:39:00|6031.71|6031.71|6031.71|6031.71|6031.99|6031.99|6031.42|6031.42|0
1635781160000|2021-11-01 15:39:20|6031.69|6031.69|6031.76|6031.76|6031.97|6031.97|6031.69|6031.69|0
1635781170000|2021-11-01 15:39:30|6032|6032|6032|6032|6032.21|6032.21|6032|6032|0
1635781190000|2021-11-01 15:39:50|6031.42|6031.42|6031.18|6031.18|6031.42|6031.42|6030.94|6030.94|0
1635781200000|2021-11-01 15:40:00|6030.97|6030.97|6030.59|6030.59|6030.97|6030.97|6030.3|6030.3|0
1635781210000|2021-11-01 15:40:10|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1635781240000|2021-11-01 15:40:40|6031.09|6031.09|6031.31|6031.31|6031.31|6031.31|6031.09|6031.09|0
1635781250000|2021-11-01 15:40:50|6031.09|6031.09|6030.77|6030.77|6031.83|6031.83|6030.77|6030.77|0
1635781260000|2021-11-01 15:41:00|6030.29|6030.29|6028.97|6028.97|6030.29|6030.29|6028.97|6028.97|0
1635781270000|2021-11-01 15:41:10|6029.26|6029.26|6028.97|6028.97|6029.47|6029.47|6028.97|6028.97|0
1635781280000|2021-11-01 15:41:20|6029.26|6029.26|6029.19|6029.19|6029.47|6029.47|6029.19|6029.19|0
1635781290000|2021-11-01 15:41:30|6028.97|6028.97|6029.44|6029.44|6029.44|6029.44|6028.48|6028.48|0
1635781300000|2021-11-01 15:41:40|6029.48|6029.48|6028.58|6028.58|6029.48|6029.48|6028.58|6028.58|0
1635781310000|2021-11-01 15:41:50|6029.05|6029.05|6029.49|6029.49|6029.51|6029.51|6029.05|6029.05|0
1635781320000|2021-11-01 15:42:00|6029.25|6029.25|6030.02|6030.02|6030.02|6030.02|6029.25|6029.25|0
1635781330000|2021-11-01 15:42:10|6029.73|6029.73|6029.44|6029.44|6029.73|6029.73|6029.44|6029.44|0
1635781340000|2021-11-01 15:42:20|6029.46|6029.46|6028.98|6028.98|6029.46|6029.46|6028.98|6028.98|0
1635781350000|2021-11-01 15:42:30|6029.22|6029.22|6029.8|6029.8|6029.8|6029.8|6029.22|6029.22|0
1635781360000|2021-11-01 15:42:40|6030.8|6030.8|6031.71|6031.71|6031.71|6031.71|6030.58|6030.58|0
1635781370000|2021-11-01 15:42:50|6032.16|6032.16|6030.68|6030.68|6032.16|6032.16|6030.68|6030.68|0
1635781380000|2021-11-01 15:43:00|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|0
1635781390000|2021-11-01 15:43:10|6030.68|6030.68|6031.34|6031.34|6031.34|6031.34|6030.68|6030.68|0
1635781400000|2021-11-01 15:43:20|6031.63|6031.63|6032.19|6032.19|6032.19|6032.19|6031.63|6031.63|0
1635781410000|2021-11-01 15:43:30|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|0
1635781420000|2021-11-01 15:43:40|6032.12|6032.12|6032.12|6032.12|6032.12|6032.12|6032.12|6032.12|0
1635781430000|2021-11-01 15:43:50|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.61|6031.61|0
1635781440000|2021-11-01 15:44:00|6031.95|6031.95|6032.97|6032.97|6032.97|6032.97|6031.95|6031.95|0
1635781450000|2021-11-01 15:44:10|6033.01|6033.01|6033.01|6033.01|6033.01|6033.01|6033.01|6033.01|0
1635781480000|2021-11-01 15:44:40|6033.25|6033.25|6033.75|6033.75|6034.04|6034.04|6033.25|6033.25|0
1635781490000|2021-11-01 15:44:50|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|0
1635781500000|2021-11-01 15:45:00|6033.73|6033.73|6033.42|6033.42|6033.73|6033.73|6033.42|6033.42|0
1635781510000|2021-11-01 15:45:10|6032.96|6032.96|6032.56|6032.56|6032.96|6032.96|6031.74|6031.74|0
1635781520000|2021-11-01 15:45:20|6032.8|6032.8|6032.8|6032.8|6033.09|6033.09|6032.8|6032.8|0
1635781530000|2021-11-01 15:45:30|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1635781540000|2021-11-01 15:45:40|6032.29|6032.29|6030.84|6030.84|6032.29|6032.29|6030.84|6030.84|0
1635781550000|2021-11-01 15:45:50|6031.07|6031.07|6031.82|6031.82|6032.11|6032.11|6031.07|6031.07|0
1635781560000|2021-11-01 15:46:00|6032.03|6032.03|6030.79|6030.79|6032.03|6032.03|6030.79|6030.79|0
1635781570000|2021-11-01 15:46:10|6030.82|6030.82|6030.04|6030.04|6030.82|6030.82|6030.04|6030.04|0
1635781580000|2021-11-01 15:46:20|6030.28|6030.28|6030.28|6030.28|6030.28|6030.28|6030.28|6030.28|0
1635781590000|2021-11-01 15:46:30|6029.99|6029.99|6029.2|6029.2|6029.99|6029.99|6029.2|6029.2|0
1635781600000|2021-11-01 15:46:40|6028.98|6028.98|6028.51|6028.51|6028.98|6028.98|6028.03|6028.03|0
1635781610000|2021-11-01 15:46:50|6028.54|6028.54|6028.76|6028.76|6028.83|6028.83|6028.26|6028.26|0
1635781620000|2021-11-01 15:47:00|6029.05|6029.05|6029.34|6029.34|6029.34|6029.34|6029.05|6029.05|0
1635781630000|2021-11-01 15:47:10|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|0
1635781640000|2021-11-01 15:47:20|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1635781650000|2021-11-01 15:47:30|6029.5|6029.5|6029.5|6029.5|6029.5|6029.5|6029.5|6029.5|0
1635781660000|2021-11-01 15:47:40|6029.96|6029.96|6029.53|6029.53|6030.53|6030.53|6029.24|6029.24|0
1635781670000|2021-11-01 15:47:50|6028.95|6028.95|6028.13|6028.13|6028.95|6028.95|6027.79|6027.79|0
1635781680000|2021-11-01 15:48:00|6028.42|6028.42|6028.13|6028.13|6028.42|6028.42|6028.13|6028.13|0
1635781690000|2021-11-01 15:48:10|6027.89|6027.89|6027.68|6027.68|6027.89|6027.89|6027.68|6027.68|0
1635781700000|2021-11-01 15:48:20|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|0
1635781710000|2021-11-01 15:48:30|6028.71|6028.71|6029.45|6029.45|6029.45|6029.45|6028.71|6028.71|0
1635781720000|2021-11-01 15:48:40|6029.21|6029.21|6028.41|6028.41|6029.21|6029.21|6028.41|6028.41|0
1635781750000|2021-11-01 15:49:10|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|0
1635781760000|2021-11-01 15:49:20|6029.15|6029.15|6030.96|6030.96|6030.96|6030.96|6029.15|6029.15|0
1635781770000|2021-11-01 15:49:30|6031.25|6031.25|6031.65|6031.65|6031.65|6031.65|6030.45|6030.45|0
1635781780000|2021-11-01 15:49:40|6031.66|6031.66|6032.57|6032.57|6032.57|6032.57|6031.66|6031.66|0
1635781790000|2021-11-01 15:49:50|6032.62|6032.62|6032.44|6032.44|6032.93|6032.93|6032.42|6032.42|0
1635781800000|2021-11-01 15:50:00|6032.46|6032.46|6032.91|6032.91|6032.91|6032.91|6032.46|6032.46|0
1635781810000|2021-11-01 15:50:10|6032.93|6032.93|6033.17|6033.17|6033.17|6033.17|6032.93|6032.93|0
1635781820000|2021-11-01 15:50:20|6032.48|6032.48|6031.23|6031.23|6032.48|6032.48|6031.23|6031.23|0
1635781830000|2021-11-01 15:50:30|6031.02|6031.02|6030.27|6030.27|6031.02|6031.02|6030.27|6030.27|0
1635781840000|2021-11-01 15:50:40|6030.49|6030.49|6030.27|6030.27|6030.49|6030.49|6030.27|6030.27|0
1635781850000|2021-11-01 15:50:50|6029.46|6029.46|6029.17|6029.17|6029.46|6029.46|6029.17|6029.17|0
1635781860000|2021-11-01 15:51:00|6029.46|6029.46|6030.89|6030.89|6031.23|6031.23|6029.46|6029.46|0
1635781870000|2021-11-01 15:51:10|6030.67|6030.67|6029.86|6029.86|6030.89|6030.89|6029.86|6029.86|0
1635781880000|2021-11-01 15:51:20|6029.62|6029.62|6029.12|6029.12|6029.69|6029.69|6029.12|6029.12|0
1635781890000|2021-11-01 15:51:30|6029.57|6029.57|6030.6|6030.6|6030.6|6030.6|6029.57|6029.57|0
1635781900000|2021-11-01 15:51:40|6030.39|6030.39|6030.67|6030.67|6030.67|6030.67|6030.39|6030.39|0
1635781910000|2021-11-01 15:51:50|6030.96|6030.96|6029.86|6029.86|6030.96|6030.96|6029.86|6029.86|0
1635781920000|2021-11-01 15:52:00|6030.15|6030.15|6031.19|6031.19|6031.21|6031.21|6030.15|6030.15|0
1635781940000|2021-11-01 15:52:20|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1635781950000|2021-11-01 15:52:30|6032.38|6032.38|6032.44|6032.44|6032.44|6032.44|6032.38|6032.38|0
1635781960000|2021-11-01 15:52:40|6032.73|6032.73|6032.97|6032.97|6033.18|6033.18|6032.73|6032.73|0
1635781970000|2021-11-01 15:52:50|6032.73|6032.73|6031.23|6031.23|6032.73|6032.73|6031.21|6031.21|0
1635781980000|2021-11-01 15:53:00|6031.21|6031.21|6031.79|6031.79|6031.79|6031.79|6031.21|6031.21|0
1635781990000|2021-11-01 15:53:10|6031.81|6031.81|6031.79|6031.79|6031.81|6031.81|6031.79|6031.79|0
1635782000000|2021-11-01 15:53:20|6030.76|6030.76|6030.52|6030.52|6030.76|6030.76|6030.18|6030.18|0
1635782010000|2021-11-01 15:53:30|6031.5|6031.5|6031.49|6031.49|6031.5|6031.5|6031.27|6031.27|0
1635782020000|2021-11-01 15:53:40|6031.25|6031.25|6031.49|6031.49|6031.49|6031.49|6031.25|6031.25|0
1635782030000|2021-11-01 15:53:50|6031.71|6031.71|6032.23|6032.23|6032.23|6032.23|6031.71|6031.71|0
1635782040000|2021-11-01 15:54:00|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|0
1635782050000|2021-11-01 15:54:10|6031.27|6031.27|6031.25|6031.25|6031.27|6031.27|6031.25|6031.25|0
1635782060000|2021-11-01 15:54:20|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1635782070000|2021-11-01 15:54:30|6031.69|6031.69|6031.93|6031.93|6032.22|6032.22|6031.69|6031.69|0
1635782080000|2021-11-01 15:54:40|6032.22|6032.22|6030.74|6030.74|6032.22|6032.22|6030.45|6030.45|0
1635782090000|2021-11-01 15:54:50|6030.95|6030.95|6031.77|6031.77|6031.77|6031.77|6030.95|6030.95|0
1635782110000|2021-11-01 15:55:10|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1635782120000|2021-11-01 15:55:20|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|0
1635782130000|2021-11-01 15:55:30|6032.51|6032.51|6032.8|6032.8|6032.8|6032.8|6032.51|6032.51|0
1635782140000|2021-11-01 15:55:40|6032.22|6032.22|6032.51|6032.51|6032.53|6032.53|6032.22|6032.22|0
1635782150000|2021-11-01 15:55:50|6032.8|6032.8|6033.89|6033.89|6033.91|6033.91|6032.8|6032.8|0
1635782160000|2021-11-01 15:56:00|6034.37|6034.37|6030.11|6030.11|6034.37|6034.37|6029.35|6029.35|0
1635782170000|2021-11-01 15:56:10|6029.64|6029.64|6030.4|6030.4|6031.56|6031.56|6029.16|6029.16|0
1635782180000|2021-11-01 15:56:20|6030.69|6030.69|6031.38|6031.38|6032.23|6032.23|6030.69|6030.69|0
1635782190000|2021-11-01 15:56:30|6031.96|6031.96|6031.19|6031.19|6031.96|6031.96|6031.19|6031.19|0
1635782200000|2021-11-01 15:56:40|6030.95|6030.95|6031.43|6031.43|6031.43|6031.43|6030.64|6030.64|0
1635782210000|2021-11-01 15:56:50|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|0
1635782220000|2021-11-01 15:57:00|6030.89|6030.89|6030.89|6030.89|6031.47|6031.47|6030.89|6030.89|0
1635782230000|2021-11-01 15:57:10|6031.13|6031.13|6029.41|6029.41|6031.13|6031.13|6029.19|6029.19|0
1635782250000|2021-11-01 15:57:30|6029.7|6029.7|6030.23|6030.23|6030.23|6030.23|6029.7|6029.7|0
1635782260000|2021-11-01 15:57:40|6030.46|6030.46|6030.46|6030.46|6030.89|6030.89|6029.99|6029.99|0
1635782280000|2021-11-01 15:58:00|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|6030.95|6030.95|0
1635782290000|2021-11-01 15:58:10|6031.49|6031.49|6032.07|6032.07|6032.07|6032.07|6031.49|6031.49|0
1635782300000|2021-11-01 15:58:20|6031.49|6031.49|6031.73|6031.73|6031.73|6031.73|6031.49|6031.49|0
1635782330000|2021-11-01 15:58:50|6032.19|6032.19|6032.76|6032.76|6032.76|6032.76|6032.19|6032.19|0
1635782340000|2021-11-01 15:59:00|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|0
1635782360000|2021-11-01 15:59:20|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|0
1635782370000|2021-11-01 15:59:30|6033.36|6033.36|6033.41|6033.41|6033.7|6033.7|6033.07|6033.07|0
1635782380000|2021-11-01 15:59:40|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1635782390000|2021-11-01 15:59:50|6033.11|6033.11|6033.56|6033.56|6033.56|6033.56|6033.11|6033.11|0
1635782400000|2021-11-01 16:00:00|6033.85|6033.85|6033.63|6033.63|6033.85|6033.85|6032.77|6032.77|0
1635782410000|2021-11-01 16:00:10|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|0
1635782420000|2021-11-01 16:00:20|6033.63|6033.63|6031.86|6031.86|6033.63|6033.63|6031.41|6031.41|0
1635782430000|2021-11-01 16:00:30|6031.87|6031.87|6030.39|6030.39|6031.87|6031.87|6030.39|6030.39|0
1635782440000|2021-11-01 16:00:40|6030.6|6030.6|6031.18|6031.18|6031.18|6031.18|6030.6|6030.6|0
1635782450000|2021-11-01 16:00:50|6031.19|6031.19|6031.65|6031.65|6031.65|6031.65|6031.19|6031.19|0
1635782470000|2021-11-01 16:01:10|6032.17|6032.17|6033.08|6033.08|6033.32|6033.32|6031.94|6031.94|0
1635782480000|2021-11-01 16:01:20|6033.3|6033.3|6034.14|6034.14|6034.33|6034.33|6033.3|6033.3|0
1635782490000|2021-11-01 16:01:30|6033.69|6033.69|6033.4|6033.4|6033.69|6033.69|6033.11|6033.11|0
1635782500000|2021-11-01 16:01:40|6033.64|6033.64|6033.85|6033.85|6033.85|6033.85|6033.64|6033.64|0
1635782510000|2021-11-01 16:01:50|6034.14|6034.14|6033.83|6033.83|6034.14|6034.14|6033.83|6033.83|0
1635782520000|2021-11-01 16:02:00|6033.54|6033.54|6033.38|6033.38|6033.54|6033.54|6033.09|6033.09|0
1635782530000|2021-11-01 16:02:10|6033.37|6033.37|6033.38|6033.38|6033.38|6033.38|6033.37|6033.37|0
1635782540000|2021-11-01 16:02:20|6033.86|6033.86|6033.38|6033.38|6033.86|6033.86|6033.38|6033.38|0
1635782550000|2021-11-01 16:02:30|6033.16|6033.16|6032.18|6032.18|6033.16|6033.16|6032.18|6032.18|0
1635782560000|2021-11-01 16:02:40|6031.89|6031.89|6032.42|6032.42|6032.42|6032.42|6031.89|6031.89|0
1635782570000|2021-11-01 16:02:50|6033|6033|6032.73|6032.73|6033|6033|6032.73|6032.73|0
1635782580000|2021-11-01 16:03:00|6032.44|6032.44|6033.61|6033.61|6033.62|6033.62|6032.44|6032.44|0
1635782590000|2021-11-01 16:03:10|6033.77|6033.77|6033.53|6033.53|6033.77|6033.77|6033.53|6033.53|0
1635782600000|2021-11-01 16:03:20|6032.95|6032.95|6033|6033|6033.24|6033.24|6032.95|6032.95|0
1635782610000|2021-11-01 16:03:30|6032.72|6032.72|6031.65|6031.65|6032.72|6032.72|6031.65|6031.65|0
1635782620000|2021-11-01 16:03:40|6031.37|6031.37|6031.82|6031.82|6032.76|6032.76|6031.37|6031.37|0
1635782630000|2021-11-01 16:03:50|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|0
1635782640000|2021-11-01 16:04:00|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|0
1635782650000|2021-11-01 16:04:10|6032.52|6032.52|6032.81|6032.81|6033.1|6033.1|6032.52|6032.52|0
1635782660000|2021-11-01 16:04:20|6032.79|6032.79|6033.03|6033.03|6033.61|6033.61|6032.79|6032.79|0
1635782670000|2021-11-01 16:04:30|6033.07|6033.07|6032.85|6032.85|6033.07|6033.07|6032.85|6032.85|0
1635782680000|2021-11-01 16:04:40|6034.05|6034.05|6033.49|6033.49|6034.05|6034.05|6033.47|6033.47|0
1635782690000|2021-11-01 16:04:50|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|0
1635782700000|2021-11-01 16:05:00|6032.95|6032.95|6033.25|6033.25|6033.25|6033.25|6032.95|6032.95|0
1635782710000|2021-11-01 16:05:10|6033.26|6033.26|6033.09|6033.09|6033.55|6033.55|6033.09|6033.09|0
1635782720000|2021-11-01 16:05:20|6032.3|6032.3|6032.06|6032.06|6032.3|6032.3|6032.06|6032.06|0
1635782730000|2021-11-01 16:05:30|6032.35|6032.35|6032.66|6032.66|6032.66|6032.66|6031.37|6031.37|0
1635782740000|2021-11-01 16:05:40|6033.14|6033.14|6032.92|6032.92|6033.15|6033.15|6032.92|6032.92|0
1635782750000|2021-11-01 16:05:50|6033.2|6033.2|6033.95|6033.95|6033.95|6033.95|6033.2|6033.2|0
1635782760000|2021-11-01 16:06:00|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|0
1635782770000|2021-11-01 16:06:10|6033.44|6033.44|6033.66|6033.66|6033.66|6033.66|6033.44|6033.44|0
1635782780000|2021-11-01 16:06:20|6033.68|6033.68|6033.96|6033.96|6033.96|6033.96|6033.68|6033.68|0
1635782790000|2021-11-01 16:06:30|6033.51|6033.51|6032.24|6032.24|6033.51|6033.51|6031.95|6031.95|0
1635782800000|2021-11-01 16:06:40|6031.66|6031.66|6031.48|6031.48|6031.95|6031.95|6031.03|6031.03|0
1635782810000|2021-11-01 16:06:50|6031.77|6031.77|6032.01|6032.01|6032.01|6032.01|6031.77|6031.77|0
1635782820000|2021-11-01 16:07:00|6031.77|6031.77|6031.27|6031.27|6031.77|6031.77|6031.27|6031.27|0
1635782830000|2021-11-01 16:07:10|6031.56|6031.56|6031.27|6031.27|6031.99|6031.99|6031.27|6031.27|0
1635782840000|2021-11-01 16:07:20|6031.03|6031.03|6030.26|6030.26|6031.03|6031.03|6030.23|6030.23|0
1635782850000|2021-11-01 16:07:30|6030.55|6030.55|6029.73|6029.73|6030.83|6030.83|6029.73|6029.73|0
1635782860000|2021-11-01 16:07:40|6029.97|6029.97|6030.55|6030.55|6030.55|6030.55|6029.97|6029.97|0
1635782870000|2021-11-01 16:07:50|6030.83|6030.83|6032.31|6032.31|6032.32|6032.32|6030.83|6030.83|0
1635782880000|2021-11-01 16:08:00|6032.02|6032.02|6032.26|6032.26|6032.31|6032.31|6032.02|6032.02|0
1635782890000|2021-11-01 16:08:10|6031.68|6031.68|6031.82|6031.82|6032.26|6032.26|6031.68|6031.68|0
1635782900000|2021-11-01 16:08:20|6032.4|6032.4|6033.09|6033.09|6033.09|6033.09|6032.11|6032.11|0
1635782910000|2021-11-01 16:08:30|6033.38|6033.38|6034.71|6034.71|6034.71|6034.71|6033.38|6033.38|0
1635782920000|2021-11-01 16:08:40|6034.73|6034.73|6034.68|6034.68|6034.97|6034.97|6034.68|6034.68|0
1635782930000|2021-11-01 16:08:50|6034.97|6034.97|6035.51|6035.51|6035.51|6035.51|6034.97|6034.97|0
1635782940000|2021-11-01 16:09:00|6035.3|6035.3|6035.8|6035.8|6036.18|6036.18|6035.3|6035.3|0
1635782950000|2021-11-01 16:09:10|6035.56|6035.56|6034.53|6034.53|6035.56|6035.56|6034.31|6034.31|0
1635782960000|2021-11-01 16:09:20|6035.06|6035.06|6035.27|6035.27|6035.27|6035.27|6035.06|6035.06|0
1635782970000|2021-11-01 16:09:30|6035.06|6035.06|6035.02|6035.02|6035.31|6035.31|6035.02|6035.02|0
1635782980000|2021-11-01 16:09:40|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|0
1635782990000|2021-11-01 16:09:50|6034.82|6034.82|6035.03|6035.03|6035.27|6035.27|6034.82|6034.82|0
1635783000000|2021-11-01 16:10:00|6035.32|6035.32|6035.64|6035.64|6035.88|6035.88|6035.03|6035.03|0
1635783010000|2021-11-01 16:10:10|6035.35|6035.35|6034.85|6034.85|6035.35|6035.35|6034.85|6034.85|0
1635783030000|2021-11-01 16:10:30|6034.88|6034.88|6035.61|6035.61|6035.61|6035.61|6034.86|6034.86|0
1635783040000|2021-11-01 16:10:40|6035.89|6035.89|6034.7|6034.7|6036.37|6036.37|6034.7|6034.7|0
1635783050000|2021-11-01 16:10:50|6034.94|6034.94|6034.41|6034.41|6034.94|6034.94|6034.41|6034.41|0
1635783060000|2021-11-01 16:11:00|6033.96|6033.96|6035.19|6035.19|6035.19|6035.19|6033.96|6033.96|0
1635783070000|2021-11-01 16:11:10|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1635783080000|2021-11-01 16:11:20|6034.96|6034.96|6034.74|6034.74|6034.96|6034.96|6034.51|6034.51|0
1635783090000|2021-11-01 16:11:30|6034.96|6034.96|6035.18|6035.18|6035.75|6035.75|6034.96|6034.96|0
1635783100000|2021-11-01 16:11:40|6035.46|6035.46|6035.75|6035.75|6036.18|6036.18|6035.46|6035.46|0
1635783110000|2021-11-01 16:11:50|6035.97|6035.97|6036.04|6036.04|6036.04|6036.04|6035.75|6035.75|0
1635783120000|2021-11-01 16:12:00|6036.01|6036.01|6036.21|6036.21|6036.5|6036.5|6036.01|6036.01|0
1635783130000|2021-11-01 16:12:10|6036.79|6036.79|6035.98|6035.98|6036.79|6036.79|6034.83|6034.83|0
1635783140000|2021-11-01 16:12:20|6035.31|6035.31|6035.56|6035.56|6035.56|6035.56|6035.31|6035.31|0
1635783150000|2021-11-01 16:12:30|6036.28|6036.28|6036.3|6036.3|6036.52|6036.52|6036.28|6036.28|0
1635783160000|2021-11-01 16:12:40|6036.25|6036.25|6035.23|6035.23|6036.26|6036.26|6035.23|6035.23|0
1635783170000|2021-11-01 16:12:50|6035.52|6035.52|6035.81|6035.81|6035.81|6035.81|6035.52|6035.52|0
1635783180000|2021-11-01 16:13:00|6036.26|6036.26|6035.31|6035.31|6036.26|6036.26|6035.31|6035.31|0
1635783190000|2021-11-01 16:13:10|6034.54|6034.54|6033.85|6033.85|6034.54|6034.54|6033.85|6033.85|0
1635783200000|2021-11-01 16:13:20|6033.88|6033.88|6033.9|6033.9|6033.9|6033.9|6033.88|6033.88|0
1635783220000|2021-11-01 16:13:40|6034.93|6034.93|6034.93|6034.93|6035.22|6035.22|6034.93|6034.93|0
1635783230000|2021-11-01 16:13:50|6034.64|6034.64|6034.6|6034.6|6035.18|6035.18|6034.6|6034.6|0
1635783240000|2021-11-01 16:14:00|6035.42|6035.42|6035.94|6035.94|6036.97|6036.97|6035.42|6035.42|0
1635783250000|2021-11-01 16:14:10|6035.36|6035.36|6035.34|6035.34|6035.63|6035.63|6035.34|6035.34|0
1635783260000|2021-11-01 16:14:20|6035.63|6035.63|6036.66|6036.66|6036.88|6036.88|6035.63|6035.63|0
1635783270000|2021-11-01 16:14:30|6036.38|6036.38|6036.38|6036.38|6036.38|6036.38|6036.38|6036.38|0
1635783280000|2021-11-01 16:14:40|6036.14|6036.14|6035.4|6035.4|6036.14|6036.14|6035.4|6035.4|0
1635783290000|2021-11-01 16:14:50|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|0
1635783300000|2021-11-01 16:15:00|6035.13|6035.13|6034.75|6034.75|6035.21|6035.21|6034.75|6034.75|0
1635783310000|2021-11-01 16:15:10|6034.51|6034.51|6033.68|6033.68|6034.51|6034.51|6033.22|6033.22|0
1635783320000|2021-11-01 16:15:20|6034.26|6034.26|6034.19|6034.19|6034.26|6034.26|6033.97|6033.97|0
1635783330000|2021-11-01 16:15:30|6033.73|6033.73|6034.01|6034.01|6034.01|6034.01|6033.73|6033.73|0
1635783340000|2021-11-01 16:15:40|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|0
1635783350000|2021-11-01 16:15:50|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|0
1635783360000|2021-11-01 16:16:00|6033.58|6033.58|6034.37|6034.37|6034.61|6034.61|6033.58|6033.58|0
1635783370000|2021-11-01 16:16:10|6034.3|6034.3|6034.07|6034.07|6034.59|6034.59|6034.07|6034.07|0
1635783380000|2021-11-01 16:16:20|6033.49|6033.49|6033.03|6033.03|6033.78|6033.78|6033.03|6033.03|0
1635783390000|2021-11-01 16:16:30|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|0
1635783400000|2021-11-01 16:16:40|6033.27|6033.27|6032.98|6032.98|6033.27|6033.27|6032.98|6032.98|0
1635783410000|2021-11-01 16:16:50|6033.27|6033.27|6033.73|6033.73|6034.23|6034.23|6033.15|6033.15|0
1635783420000|2021-11-01 16:17:00|6034.4|6034.4|6035|6035|6035.26|6035.26|6034.4|6034.4|0
1635783430000|2021-11-01 16:17:10|6035.29|6035.29|6036.85|6036.85|6036.85|6036.85|6035.29|6035.29|0
1635783440000|2021-11-01 16:17:20|6037.06|6037.06|6035|6035|6037.06|6037.06|6035|6035|0
1635783450000|2021-11-01 16:17:30|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|0
1635783460000|2021-11-01 16:17:40|6034.7|6034.7|6034.81|6034.81|6034.97|6034.97|6034.16|6034.16|0
1635783470000|2021-11-01 16:17:50|6034.23|6034.23|6034.23|6034.23|6034.23|6034.23|6034.23|6034.23|0
1635783480000|2021-11-01 16:18:00|6034.76|6034.76|6034.23|6034.23|6034.76|6034.76|6034.23|6034.23|0
1635783490000|2021-11-01 16:18:10|6033.94|6033.94|6034.23|6034.23|6034.23|6034.23|6033.94|6033.94|0
1635783500000|2021-11-01 16:18:20|6034.47|6034.47|6032.99|6032.99|6034.47|6034.47|6032.99|6032.99|0
1635783510000|2021-11-01 16:18:30|6032.75|6032.75|6032.82|6032.82|6033.11|6033.11|6032.32|6032.32|0
1635783520000|2021-11-01 16:18:40|6032.58|6032.58|6032.58|6032.58|6032.87|6032.87|6032.58|6032.58|0
1635783530000|2021-11-01 16:18:50|6033.11|6033.11|6034.38|6034.38|6034.38|6034.38|6032.53|6032.53|0
1635783540000|2021-11-01 16:19:00|6034.09|6034.09|6033.51|6033.51|6034.09|6034.09|6033.51|6033.51|0
1635783550000|2021-11-01 16:19:10|6033.28|6033.28|6033.04|6033.04|6033.28|6033.28|6033.04|6033.04|0
1635783560000|2021-11-01 16:19:20|6032.75|6032.75|6032.99|6032.99|6032.99|6032.99|6032.46|6032.46|0
1635783570000|2021-11-01 16:19:30|6033.23|6033.23|6034.02|6034.02|6034.02|6034.02|6033.21|6033.21|0
1635783580000|2021-11-01 16:19:40|6033.33|6033.33|6033.09|6033.09|6033.33|6033.33|6033.09|6033.09|0
1635783590000|2021-11-01 16:19:50|6033.38|6033.38|6033.86|6033.86|6033.86|6033.86|6033.38|6033.38|0
1635783600000|2021-11-01 16:20:00|6034.44|6034.44|6034.07|6034.07|6034.44|6034.44|6033.57|6033.57|0
1635783620000|2021-11-01 16:20:20|6034.06|6034.06|6033.57|6033.57|6034.07|6034.07|6033.33|6033.33|0
1635783630000|2021-11-01 16:20:30|6032.99|6032.99|6032.46|6032.46|6033.81|6033.81|6032.18|6032.18|0
1635783640000|2021-11-01 16:20:40|6032.18|6032.18|6031.52|6031.52|6032.18|6032.18|6031.21|6031.21|0
1635783650000|2021-11-01 16:20:50|6032|6032|6032.79|6032.79|6032.86|6032.86|6032|6032|0
1635783660000|2021-11-01 16:21:00|6032.21|6032.21|6032.5|6032.5|6032.5|6032.5|6032.21|6032.21|0
1635783670000|2021-11-01 16:21:10|6032.79|6032.79|6032.81|6032.81|6032.81|6032.81|6032.79|6032.79|0
1635783680000|2021-11-01 16:21:20|6032.57|6032.57|6032.86|6032.86|6032.86|6032.86|6032.57|6032.57|0
1635783690000|2021-11-01 16:21:30|6032.87|6032.87|6033.85|6033.85|6033.85|6033.85|6032.87|6032.87|0
1635783700000|2021-11-01 16:21:40|6033.89|6033.89|6034.38|6034.38|6034.38|6034.38|6033.89|6033.89|0
1635783710000|2021-11-01 16:21:50|6033.93|6033.93|6033.91|6033.91|6033.93|6033.93|6033.91|6033.91|0
1635783720000|2021-11-01 16:22:00|6033.93|6033.93|6034.83|6034.83|6034.83|6034.83|6033.06|6033.06|0
1635783730000|2021-11-01 16:22:10|6034.85|6034.85|6034.62|6034.62|6034.85|6034.85|6034.62|6034.62|0
1635783740000|2021-11-01 16:22:20|6034.18|6034.18|6033.91|6033.91|6034.18|6034.18|6032.7|6032.7|0
1635783750000|2021-11-01 16:22:30|6032.6|6032.6|6032.12|6032.12|6032.79|6032.79|6031.67|6031.67|0
1635783760000|2021-11-01 16:22:40|6031.88|6031.88|6032.1|6032.1|6032.12|6032.12|6031.88|6031.88|0
1635783770000|2021-11-01 16:22:50|6031.24|6031.24|6030.07|6030.07|6031.24|6031.24|6030.07|6030.07|0
1635783780000|2021-11-01 16:23:00|6030.55|6030.55|6030.02|6030.02|6030.76|6030.76|6030.02|6030.02|0
1635783790000|2021-11-01 16:23:10|6030.26|6030.26|6029.78|6029.78|6030.26|6030.26|6029.78|6029.78|0
1635783800000|2021-11-01 16:23:20|6029.76|6029.76|6029.19|6029.19|6029.76|6029.76|6029.19|6029.19|0
1635783810000|2021-11-01 16:23:30|6028.68|6028.68|6028.68|6028.68|6028.68|6028.68|6028.39|6028.39|0
1635783820000|2021-11-01 16:23:40|6028.97|6028.97|6028.23|6028.23|6028.97|6028.97|6028.23|6028.23|0
1635783830000|2021-11-01 16:23:50|6028.22|6028.22|6027.69|6027.69|6028.22|6028.22|6027.69|6027.69|0
1635783840000|2021-11-01 16:24:00|6027.77|6027.77|6026.78|6026.78|6027.77|6027.77|6026.78|6026.78|0
1635783850000|2021-11-01 16:24:10|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.09|6026.09|0
1635783860000|2021-11-01 16:24:20|6026.04|6026.04|6025.01|6025.01|6026.04|6026.04|6025.01|6025.01|0
1635783870000|2021-11-01 16:24:30|6025|6025|6025.22|6025.22|6025.44|6025.44|6024.98|6024.98|0
1635783880000|2021-11-01 16:24:40|6025.21|6025.21|6024.97|6024.97|6025.5|6025.5|6024.97|6024.97|0
1635783890000|2021-11-01 16:24:50|6024.96|6024.96|6024.68|6024.68|6024.97|6024.97|6024.68|6024.68|0
1635783900000|2021-11-01 16:25:00|6024.97|6024.97|6024.69|6024.69|6025.26|6025.26|6024.1|6024.1|0
1635783910000|2021-11-01 16:25:10|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|0
1635783920000|2021-11-01 16:25:20|6024.7|6024.7|6024.91|6024.91|6024.91|6024.91|6024.7|6024.7|0
1635783930000|2021-11-01 16:25:30|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|0
1635783940000|2021-11-01 16:25:40|6024.96|6024.96|6024.51|6024.51|6024.96|6024.96|6024.51|6024.51|0
1635783950000|2021-11-01 16:25:50|6024.29|6024.29|6023.15|6023.15|6024.29|6024.29|6023.15|6023.15|0
1635783960000|2021-11-01 16:26:00|6022.93|6022.93|6023.6|6023.6|6023.6|6023.6|6022.07|6022.07|0
1635783970000|2021-11-01 16:26:10|6023.15|6023.15|6021.87|6021.87|6023.15|6023.15|6021.87|6021.87|0
1635783980000|2021-11-01 16:26:20|6022.16|6022.16|6022.47|6022.47|6022.47|6022.47|6021.89|6021.89|0
1635783990000|2021-11-01 16:26:30|6022.76|6022.76|6022.03|6022.03|6022.76|6022.76|6022.03|6022.03|0
1635784000000|2021-11-01 16:26:40|6021.74|6021.74|6021.72|6021.72|6021.74|6021.74|6021.49|6021.49|0
1635784010000|2021-11-01 16:26:50|6022.3|6022.3|6022.11|6022.11|6022.3|6022.3|6021.87|6021.87|0
1635784020000|2021-11-01 16:27:00|6021.89|6021.89|6022.13|6022.13|6022.42|6022.42|6021.6|6021.6|0
1635784030000|2021-11-01 16:27:10|6021.67|6021.67|6021.89|6021.89|6021.89|6021.89|6021.6|6021.6|0
1635784040000|2021-11-01 16:27:20|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|0
1635784050000|2021-11-01 16:27:30|6022.39|6022.39|6022.18|6022.18|6022.39|6022.39|6022.18|6022.18|0
1635784060000|2021-11-01 16:27:40|6022.47|6022.47|6021.54|6021.54|6022.71|6022.71|6021.54|6021.54|0
1635784070000|2021-11-01 16:27:50|6021.78|6021.78|6022.8|6022.8|6022.81|6022.81|6021.78|6021.78|0
1635784080000|2021-11-01 16:28:00|6022.51|6022.51|6022.06|6022.06|6022.51|6022.51|6022.06|6022.06|0
1635784090000|2021-11-01 16:28:10|6022.75|6022.75|6021.01|6021.01|6022.75|6022.75|6021.01|6021.01|0
1635784100000|2021-11-01 16:28:20|6020.99|6020.99|6021.73|6021.73|6021.73|6021.73|6020.99|6020.99|0
1635784110000|2021-11-01 16:28:30|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1635784120000|2021-11-01 16:28:40|6021.73|6021.73|6023.05|6023.05|6023.05|6023.05|6021.73|6021.73|0
1635784130000|2021-11-01 16:28:50|6023.29|6023.29|6023.03|6023.03|6023.75|6023.75|6022.55|6022.55|0
1635784140000|2021-11-01 16:29:00|6022.74|6022.74|6023.78|6023.78|6024.16|6024.16|6022.71|6022.71|0
1635784150000|2021-11-01 16:29:10|6023.33|6023.33|6024.23|6024.23|6024.23|6024.23|6023.33|6023.33|0
1635784160000|2021-11-01 16:29:20|6024.26|6024.26|6026.82|6026.82|6026.82|6026.82|6024.02|6024.02|0
1635784170000|2021-11-01 16:29:30|6026.87|6026.87|6026.97|6026.97|6026.97|6026.97|6026.41|6026.41|0
1635784180000|2021-11-01 16:29:40|6027.4|6027.4|6028.59|6028.59|6028.69|6028.69|6027.4|6027.4|0
1635784190000|2021-11-01 16:29:50|6028.16|6028.16|6028.52|6028.52|6029.79|6029.79|6027.73|6027.73|0
1635840900000|2021-11-02 08:15:00|5988.18|5988.18|5987.67|5987.67|5988.18|5988.18|5986.73|5986.73|0
1635840910000|2021-11-02 08:15:10|5986.72|5986.72|5985.17|5985.17|5987.17|5987.17|5984.95|5984.95|0
1635840920000|2021-11-02 08:15:20|5984.95|5984.95|5982.02|5982.02|5984.95|5984.95|5982.02|5982.02|0
1635840930000|2021-11-02 08:15:30|5982|5982|5978.62|5978.62|5982|5982|5978.62|5978.62|0
1635840940000|2021-11-02 08:15:40|5979.2|5979.2|5981.05|5981.05|5981.05|5981.05|5979.2|5979.2|0
1635840950000|2021-11-02 08:15:50|5981|5981|5981|5981|5981|5981|5981|5981|0
1635840960000|2021-11-02 08:16:00|5979.64|5979.64|5979.64|5979.64|5980.07|5980.07|5979.64|5979.64|0
1635840970000|2021-11-02 08:16:10|5979.63|5979.63|5974.94|5974.94|5979.63|5979.63|5974.94|5974.94|0
1635840980000|2021-11-02 08:16:20|5974.7|5974.7|5974.09|5974.09|5974.7|5974.7|5972.8|5972.8|0
1635840990000|2021-11-02 08:16:30|5976.34|5976.34|5973.41|5973.41|5976.92|5976.92|5973.41|5973.41|0
1635841000000|2021-11-02 08:16:40|5973.35|5973.35|5975.42|5975.42|5976.28|5976.28|5973.19|5973.19|0
1635841010000|2021-11-02 08:16:50|5975.71|5975.71|5975.47|5975.47|5975.71|5975.71|5975.47|5975.47|0
1635841020000|2021-11-02 08:17:00|5975.04|5975.04|5971.01|5971.01|5975.04|5975.04|5971.01|5971.01|0
1635841030000|2021-11-02 08:17:10|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|0
1635841040000|2021-11-02 08:17:20|5969.9|5969.9|5972.04|5972.04|5972.04|5972.04|5968.64|5968.64|0
1635841050000|2021-11-02 08:17:30|5972.25|5972.25|5970.84|5970.84|5972.25|5972.25|5970.84|5970.84|0
1635841060000|2021-11-02 08:17:40|5970.61|5970.61|5972.34|5972.34|5972.63|5972.63|5970.61|5970.61|0
1635841070000|2021-11-02 08:17:50|5972.56|5972.56|5971.7|5971.7|5972.85|5972.85|5971.46|5971.46|0
1635841080000|2021-11-02 08:18:00|5970.83|5970.83|5973.27|5973.27|5973.27|5973.27|5970.83|5970.83|0
1635841090000|2021-11-02 08:18:10|5974.43|5974.43|5975|5975|5975|5975|5974.43|5974.43|0
1635841100000|2021-11-02 08:18:20|5975.67|5975.67|5977.72|5977.72|5977.93|5977.93|5975.67|5975.67|0
1635841110000|2021-11-02 08:18:30|5977.24|5977.24|5974.8|5974.8|5977.24|5977.24|5974.8|5974.8|0
1635841120000|2021-11-02 08:18:40|5974.51|5974.51|5974.73|5974.73|5975.74|5975.74|5974.51|5974.51|0
1635841130000|2021-11-02 08:18:50|5974.79|5974.79|5975.79|5975.79|5976.08|5976.08|5974.79|5974.79|0
1635841140000|2021-11-02 08:19:00|5976.87|5976.87|5976.29|5976.29|5977.16|5977.16|5976.29|5976.29|0
1635841150000|2021-11-02 08:19:10|5976.08|5976.08|5976.06|5976.06|5976.08|5976.08|5976.06|5976.06|0
1635841160000|2021-11-02 08:19:20|5976.35|5976.35|5976.2|5976.2|5976.63|5976.63|5975.99|5975.99|0
1635841170000|2021-11-02 08:19:30|5976.42|5976.42|5975.34|5975.34|5976.78|5976.78|5975.34|5975.34|0
1635841180000|2021-11-02 08:19:40|5974.62|5974.62|5975.51|5975.51|5975.51|5975.51|5973.07|5973.07|0
1635841190000|2021-11-02 08:19:50|5975.73|5975.73|5975.04|5975.04|5975.97|5975.97|5975.04|5975.04|0
1635841200000|2021-11-02 08:20:00|5975.25|5975.25|5975.88|5975.88|5975.88|5975.88|5975.01|5975.01|0
1635841210000|2021-11-02 08:20:10|5975.83|5975.83|5975.87|5975.87|5975.87|5975.87|5975.83|5975.83|0
1635841220000|2021-11-02 08:20:20|5975.58|5975.58|5972|5972|5976.45|5976.45|5971.76|5971.76|0
1635841230000|2021-11-02 08:20:30|5972.57|5972.57|5969.45|5969.45|5972.57|5972.57|5969.45|5969.45|0
1635841240000|2021-11-02 08:20:40|5969.23|5969.23|5965.94|5965.94|5969.23|5969.23|5965.94|5965.94|0
1635841250000|2021-11-02 08:20:50|5965.98|5965.98|5964.65|5964.65|5965.98|5965.98|5964.65|5964.65|0
1635841260000|2021-11-02 08:21:00|5964.22|5964.22|5958.32|5958.32|5964.22|5964.22|5958.32|5958.32|0
1635841270000|2021-11-02 08:21:10|5957.67|5957.67|5959.34|5959.34|5959.34|5959.34|5957.67|5957.67|0
1635841280000|2021-11-02 08:21:20|5959.77|5959.77|5962.06|5962.06|5962.06|5962.06|5959.77|5959.77|0
1635841290000|2021-11-02 08:21:30|5963.74|5963.74|5966.42|5966.42|5966.42|5966.42|5963.74|5963.74|0
1635841300000|2021-11-02 08:21:40|5966.85|5966.85|5963.07|5963.07|5966.85|5966.85|5963.07|5963.07|0
1635841310000|2021-11-02 08:21:50|5962.78|5962.78|5961.94|5961.94|5962.78|5962.78|5961.94|5961.94|0
1635841320000|2021-11-02 08:22:00|5960.86|5960.86|5960.96|5960.96|5961.25|5961.25|5960.38|5960.38|0
1635841330000|2021-11-02 08:22:10|5960.67|5960.67|5960.95|5960.95|5961.38|5961.38|5960.67|5960.67|0
1635841340000|2021-11-02 08:22:20|5960.71|5960.71|5961.94|5961.94|5961.94|5961.94|5960.43|5960.43|0
1635841350000|2021-11-02 08:22:30|5962.42|5962.42|5961.31|5961.31|5962.42|5962.42|5961.31|5961.31|0
1635841370000|2021-11-02 08:22:50|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|0
1635841380000|2021-11-02 08:23:00|5961.53|5961.53|5959.83|5959.83|5961.53|5961.53|5959.83|5959.83|0
1635841390000|2021-11-02 08:23:10|5960.26|5960.26|5960.97|5960.97|5961.02|5961.02|5959.83|5959.83|0
1635841400000|2021-11-02 08:23:20|5960.39|5960.39|5960.47|5960.47|5960.68|5960.68|5960.39|5960.39|0
1635841410000|2021-11-02 08:23:30|5961.18|5961.18|5961.61|5961.61|5961.83|5961.83|5961.18|5961.18|0
1635841420000|2021-11-02 08:23:40|5961.03|5961.03|5959.02|5959.02|5961.03|5961.03|5958.73|5958.73|0
1635841430000|2021-11-02 08:23:50|5957.57|5957.57|5957.57|5957.57|5957.57|5957.57|5957.57|5957.57|0
1635841440000|2021-11-02 08:24:00|5956.38|5956.38|5956.96|5956.96|5956.96|5956.96|5956.38|5956.38|0
1635841450000|2021-11-02 08:24:10|5956.53|5956.53|5953.7|5953.7|5956.53|5956.53|5952.47|5952.47|0
1635841460000|2021-11-02 08:24:20|5953.92|5953.92|5954.5|5954.5|5954.79|5954.79|5953.92|5953.92|0
1635841470000|2021-11-02 08:24:30|5954.28|5954.28|5958.16|5958.16|5958.16|5958.16|5954.28|5954.28|0
1635841480000|2021-11-02 08:24:40|5958.44|5958.44|5954.17|5954.17|5958.44|5958.44|5954.17|5954.17|0
1635841500000|2021-11-02 08:25:00|5954.16|5954.16|5954.25|5954.25|5955.02|5955.02|5953.82|5953.82|0
1635841510000|2021-11-02 08:25:10|5953.97|5953.97|5953.17|5953.17|5953.97|5953.97|5953.17|5953.17|0
1635841520000|2021-11-02 08:25:20|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|0
1635841530000|2021-11-02 08:25:30|5953.89|5953.89|5954.18|5954.18|5954.18|5954.18|5953.89|5953.89|0
1635841540000|2021-11-02 08:25:40|5954.61|5954.61|5948.84|5948.84|5955.05|5955.05|5948.84|5948.84|0
1635841550000|2021-11-02 08:25:50|5949.08|5949.08|5950.49|5950.49|5950.49|5950.49|5948.76|5948.76|0
1635841560000|2021-11-02 08:26:00|5950.2|5950.2|5949.28|5949.28|5951.16|5951.16|5949.28|5949.28|0
1635841570000|2021-11-02 08:26:10|5948.85|5948.85|5946.69|5946.69|5948.85|5948.85|5946.69|5946.69|0
1635841580000|2021-11-02 08:26:20|5945.82|5945.82|5945.51|5945.51|5946.32|5946.32|5945.35|5945.35|0
1635841590000|2021-11-02 08:26:30|5945.3|5945.3|5943.68|5943.68|5946.49|5946.49|5943.68|5943.68|0
1635841600000|2021-11-02 08:26:40|5943.25|5943.25|5943.65|5943.65|5943.86|5943.86|5942.74|5942.74|0
1635841610000|2021-11-02 08:26:50|5943.89|5943.89|5944.54|5944.54|5944.75|5944.75|5943.89|5943.89|0
1635841620000|2021-11-02 08:27:00|5942.81|5942.81|5944.32|5944.32|5944.32|5944.32|5941.37|5941.37|0
1635841630000|2021-11-02 08:27:10|5944.54|5944.54|5946.45|5946.45|5946.45|5946.45|5944.54|5944.54|0
1635841640000|2021-11-02 08:27:20|5947.12|5947.12|5948.32|5948.32|5948.32|5948.32|5947.12|5947.12|0
1635841650000|2021-11-02 08:27:30|5948.47|5948.47|5949.61|5949.61|5949.66|5949.66|5948.47|5948.47|0
1635841660000|2021-11-02 08:27:40|5949.18|5949.18|5949.4|5949.4|5949.61|5949.61|5949.18|5949.18|0
1635841670000|2021-11-02 08:27:50|5949.83|5949.83|5950.2|5950.2|5950.2|5950.2|5949.62|5949.62|0
1635841680000|2021-11-02 08:28:00|5950.49|5950.49|5948.71|5948.71|5950.49|5950.49|5947.26|5947.26|0
1635841690000|2021-11-02 08:28:10|5948.13|5948.13|5949.38|5949.38|5949.38|5949.38|5947.65|5947.65|0
1635841700000|2021-11-02 08:28:20|5948.42|5948.42|5948.21|5948.21|5948.42|5948.42|5948.21|5948.21|0
1635841710000|2021-11-02 08:28:30|5948.22|5948.22|5948.73|5948.73|5949.59|5949.59|5948.22|5948.22|0
1635841720000|2021-11-02 08:28:40|5948.74|5948.74|5949.32|5949.32|5949.32|5949.32|5948.74|5948.74|0
1635841730000|2021-11-02 08:28:50|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|0
1635841740000|2021-11-02 08:29:00|5949.68|5949.68|5944.29|5944.29|5949.68|5949.68|5944.29|5944.29|0
1635841750000|2021-11-02 08:29:10|5943.64|5943.64|5942.78|5942.78|5943.64|5943.64|5942.78|5942.78|0
1635841760000|2021-11-02 08:29:20|5942.99|5942.99|5943.57|5943.57|5943.57|5943.57|5942.99|5942.99|0
1635841770000|2021-11-02 08:29:30|5943.86|5943.86|5943.79|5943.79|5944.44|5944.44|5943.57|5943.57|0
1635841780000|2021-11-02 08:29:40|5943.14|5943.14|5940.6|5940.6|5943.14|5943.14|5940.6|5940.6|0
1635841790000|2021-11-02 08:29:50|5940.89|5940.89|5941.17|5941.17|5941.17|5941.17|5940.16|5940.16|0
1635841800000|2021-11-02 08:30:00|5942.03|5942.03|5941.45|5941.45|5942.03|5942.03|5941.24|5941.24|0
1635841820000|2021-11-02 08:30:20|5940.29|5940.29|5942.38|5942.38|5942.38|5942.38|5940.29|5940.29|0
1635841830000|2021-11-02 08:30:30|5942.64|5942.64|5944.23|5944.23|5944.23|5944.23|5942.64|5942.64|0
1635841840000|2021-11-02 08:30:40|5944.66|5944.66|5945.24|5945.24|5945.53|5945.53|5944.66|5944.66|0
1635841850000|2021-11-02 08:30:50|5944.95|5944.95|5942.56|5942.56|5944.95|5944.95|5941.69|5941.69|0
1635841860000|2021-11-02 08:31:00|5941.39|5941.39|5940.36|5940.36|5941.39|5941.39|5939.93|5939.93|0
1635841870000|2021-11-02 08:31:10|5941.08|5941.08|5940.88|5940.88|5941.75|5941.75|5940.88|5940.88|0
1635841880000|2021-11-02 08:31:20|5941.46|5941.46|5942.04|5942.04|5942.04|5942.04|5941.46|5941.46|0
1635841890000|2021-11-02 08:31:30|5941.99|5941.99|5942.04|5942.04|5942.04|5942.04|5941.99|5941.99|0
1635841900000|2021-11-02 08:31:40|5943.33|5943.33|5944.98|5944.98|5944.98|5944.98|5943.33|5943.33|0
1635841910000|2021-11-02 08:31:50|5944.69|5944.69|5944.19|5944.19|5944.69|5944.69|5944.19|5944.19|0
1635841930000|2021-11-02 08:32:10|5944.77|5944.77|5947.91|5947.91|5947.91|5947.91|5944.19|5944.19|0
1635841940000|2021-11-02 08:32:20|5948.15|5948.15|5948.91|5948.91|5948.91|5948.91|5948.15|5948.15|0
1635841950000|2021-11-02 08:32:30|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|0
1635841960000|2021-11-02 08:32:40|5947.77|5947.77|5947.77|5947.77|5948.34|5948.34|5947.33|5947.33|0
1635841970000|2021-11-02 08:32:50|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1635841980000|2021-11-02 08:33:00|5948.64|5948.64|5948.66|5948.66|5948.66|5948.66|5948.64|5948.64|0
1635841990000|2021-11-02 08:33:10|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|0
1635842000000|2021-11-02 08:33:20|5947.5|5947.5|5947.21|5947.21|5947.5|5947.5|5946.63|5946.63|0
1635842010000|2021-11-02 08:33:30|5947.5|5947.5|5946.39|5946.39|5949.1|5949.1|5946.39|5946.39|0
1635842020000|2021-11-02 08:33:40|5945.09|5945.09|5943.19|5943.19|5945.09|5945.09|5942.65|5942.65|0
1635842030000|2021-11-02 08:33:50|5943.48|5943.48|5946.12|5946.12|5946.12|5946.12|5943.46|5943.46|0
1635842040000|2021-11-02 08:34:00|5946.41|5946.41|5944.75|5944.75|5946.41|5946.41|5944.75|5944.75|0
1635842060000|2021-11-02 08:34:20|5945.33|5945.33|5945.04|5945.04|5945.62|5945.62|5945.04|5945.04|0
1635842070000|2021-11-02 08:34:30|5945.62|5945.62|5944.53|5944.53|5945.62|5945.62|5943.95|5943.95|0
1635842080000|2021-11-02 08:34:40|5944.82|5944.82|5943.24|5943.24|5946.55|5946.55|5943.24|5943.24|0
1635842090000|2021-11-02 08:34:50|5942.95|5942.95|5942.67|5942.67|5943.24|5943.24|5942.67|5942.67|0
1635842110000|2021-11-02 08:35:10|5942.9|5942.9|5939.38|5939.38|5943.19|5943.19|5939.38|5939.38|0
1635842120000|2021-11-02 08:35:20|5938.8|5938.8|5939.09|5939.09|5939.38|5939.38|5938.52|5938.52|0
1635842130000|2021-11-02 08:35:30|5938.62|5938.62|5938.85|5938.85|5938.85|5938.85|5938.62|5938.62|0
1635842140000|2021-11-02 08:35:40|5939.43|5939.43|5939.29|5939.29|5939.72|5939.72|5939.29|5939.29|0
1635842150000|2021-11-02 08:35:50|5939.26|5939.26|5938.31|5938.31|5939.26|5939.26|5938.31|5938.31|0
1635842160000|2021-11-02 08:36:00|5939.02|5939.02|5938.5|5938.5|5939.22|5939.22|5938.5|5938.5|0
1635842170000|2021-11-02 08:36:10|5938.73|5938.73|5939.54|5939.54|5940.36|5940.36|5938.73|5938.73|0
1635842180000|2021-11-02 08:36:20|5939.78|5939.78|5938.62|5938.62|5939.78|5939.78|5938.62|5938.62|0
1635842190000|2021-11-02 08:36:30|5938.05|5938.05|5935.95|5935.95|5938.05|5938.05|5935.67|5935.67|0
1635842200000|2021-11-02 08:36:40|5936.17|5936.17|5929.95|5929.95|5936.17|5936.17|5929.95|5929.95|0
1635842210000|2021-11-02 08:36:50|5931.1|5931.1|5929.18|5929.18|5931.1|5931.1|5929.18|5929.18|0
1635842220000|2021-11-02 08:37:00|5929.66|5929.66|5930.02|5930.02|5930.02|5930.02|5929.44|5929.44|0
1635842230000|2021-11-02 08:37:10|5930.31|5930.31|5930.89|5930.89|5930.89|5930.89|5930.31|5930.31|0
1635842240000|2021-11-02 08:37:20|5932.4|5932.4|5933.5|5933.5|5933.5|5933.5|5932.4|5932.4|0
1635842250000|2021-11-02 08:37:30|5933.74|5933.74|5933.31|5933.31|5935.34|5935.34|5931.9|5931.9|0
1635842260000|2021-11-02 08:37:40|5933.07|5933.07|5934.58|5934.58|5934.58|5934.58|5932.49|5932.49|0
1635842270000|2021-11-02 08:37:50|5935.15|5935.15|5935.92|5935.92|5935.92|5935.92|5935.15|5935.15|0
1635842280000|2021-11-02 08:38:00|5934.74|5934.74|5934.98|5934.98|5934.98|5934.98|5934.26|5934.26|0
1635842300000|2021-11-02 08:38:20|5935.56|5935.56|5936.94|5936.94|5937.35|5937.35|5935.56|5935.56|0
1635842310000|2021-11-02 08:38:30|5937.52|5937.52|5934.57|5934.57|5937.52|5937.52|5934.28|5934.28|0
1635842320000|2021-11-02 08:38:40|5934.35|5934.35|5933.52|5933.52|5934.35|5934.35|5933.52|5933.52|0
1635842330000|2021-11-02 08:38:50|5933.78|5933.78|5934.07|5934.07|5934.65|5934.65|5933.78|5933.78|0
1635842340000|2021-11-02 08:39:00|5933.91|5933.91|5934.34|5934.34|5934.58|5934.58|5933.91|5933.91|0
1635842350000|2021-11-02 08:39:10|5934.2|5934.2|5934.2|5934.2|5934.68|5934.68|5934.2|5934.2|0
1635842360000|2021-11-02 08:39:20|5934.12|5934.12|5934.27|5934.27|5934.27|5934.27|5932.74|5932.74|0
1635842370000|2021-11-02 08:39:30|5934.56|5934.56|5934.87|5934.87|5934.87|5934.87|5934.56|5934.56|0
1635842380000|2021-11-02 08:39:40|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|0
1635842390000|2021-11-02 08:39:50|5935.15|5935.15|5934.86|5934.86|5935.62|5935.62|5934.86|5934.86|0
1635842400000|2021-11-02 08:40:00|5934.62|5934.62|5934.19|5934.19|5934.62|5934.62|5934.17|5934.17|0
1635842410000|2021-11-02 08:40:10|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|0
1635842420000|2021-11-02 08:40:20|5933.9|5933.9|5928.87|5928.87|5933.9|5933.9|5928.29|5928.29|0
1635842430000|2021-11-02 08:40:30|5928.1|5928.1|5928.36|5928.36|5928.65|5928.65|5928.08|5928.08|0
1635842440000|2021-11-02 08:40:40|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|0
1635842450000|2021-11-02 08:40:50|5928.75|5928.75|5929.16|5929.16|5929.45|5929.45|5928.66|5928.66|0
1635842460000|2021-11-02 08:41:00|5928.58|5928.58|5927.1|5927.1|5928.58|5928.58|5926.62|5926.62|0
1635842470000|2021-11-02 08:41:10|5927.19|5927.19|5928.08|5928.08|5928.08|5928.08|5926.95|5926.95|0
1635842480000|2021-11-02 08:41:20|5928.68|5928.68|5928.97|5928.97|5928.97|5928.97|5928.68|5928.68|0
1635842490000|2021-11-02 08:41:30|5929.66|5929.66|5930.09|5930.09|5930.09|5930.09|5929.66|5929.66|0
1635842510000|2021-11-02 08:41:50|5929.85|5929.85|5930.09|5930.09|5930.09|5930.09|5929.85|5929.85|0
1635842520000|2021-11-02 08:42:00|5930.14|5930.14|5931.07|5931.07|5931.07|5931.07|5930.14|5930.14|0
1635842530000|2021-11-02 08:42:10|5931.54|5931.54|5933.99|5933.99|5933.99|5933.99|5931.54|5931.54|0
1635842540000|2021-11-02 08:42:20|5933.78|5933.78|5934.52|5934.52|5934.52|5934.52|5933.78|5933.78|0
1635842560000|2021-11-02 08:42:40|5934.81|5934.81|5935.11|5935.11|5935.11|5935.11|5933.94|5933.94|0
1635842570000|2021-11-02 08:42:50|5935.83|5935.83|5936.12|5936.12|5936.12|5936.12|5935.83|5935.83|0
1635842580000|2021-11-02 08:43:00|5936.41|5936.41|5938.25|5938.25|5938.54|5938.54|5936.41|5936.41|0
1635842590000|2021-11-02 08:43:10|5937.67|5937.67|5935.53|5935.53|5937.67|5937.67|5935.53|5935.53|0
1635842620000|2021-11-02 08:43:40|5936.4|5936.4|5936.64|5936.64|5936.64|5936.64|5936.11|5936.11|0
1635842630000|2021-11-02 08:43:50|5936.42|5936.42|5934.68|5934.68|5936.42|5936.42|5934.68|5934.68|0
1635842640000|2021-11-02 08:44:00|5934.46|5934.46|5935.51|5935.51|5935.51|5935.51|5934.03|5934.03|0
1635842650000|2021-11-02 08:44:10|5936.71|5936.71|5936.49|5936.49|5936.71|5936.71|5936.49|5936.49|0
1635842660000|2021-11-02 08:44:20|5935.92|5935.92|5935.34|5935.34|5936.21|5936.21|5935.34|5935.34|0
1635842670000|2021-11-02 08:44:30|5935.12|5935.12|5933.43|5933.43|5935.12|5935.12|5933.43|5933.43|0
1635842680000|2021-11-02 08:44:40|5933.64|5933.64|5931.4|5931.4|5933.64|5933.64|5931.4|5931.4|0
1635842690000|2021-11-02 08:44:50|5931.12|5931.12|5930.41|5930.41|5931.12|5931.12|5930.11|5930.11|0
1635842700000|2021-11-02 08:45:00|5929.98|5929.98|5929.05|5929.05|5929.98|5929.98|5928.47|5928.47|0
1635842710000|2021-11-02 08:45:10|5929.63|5929.63|5931.69|5931.69|5931.69|5931.69|5929.63|5929.63|0
1635842730000|2021-11-02 08:45:30|5931.4|5931.4|5931.21|5931.21|5931.69|5931.69|5931.21|5931.21|0
1635842740000|2021-11-02 08:45:40|5932.36|5932.36|5933.17|5933.17|5933.17|5933.17|5932.36|5932.36|0
1635842750000|2021-11-02 08:45:50|5933.39|5933.39|5933.6|5933.6|5933.6|5933.6|5933.39|5933.39|0
1635842760000|2021-11-02 08:46:00|5934.32|5934.32|5934.82|5934.82|5934.82|5934.82|5934.32|5934.32|0
1635842770000|2021-11-02 08:46:10|5934.15|5934.15|5933.41|5933.41|5934.15|5934.15|5933.41|5933.41|0
1635842780000|2021-11-02 08:46:20|5932.55|5932.55|5928.78|5928.78|5932.55|5932.55|5928.11|5928.11|0
1635842790000|2021-11-02 08:46:30|5928.49|5928.49|5930.47|5930.47|5930.75|5930.75|5928.49|5928.49|0
1635842800000|2021-11-02 08:46:40|5930.23|5930.23|5928.43|5928.43|5930.23|5930.23|5928.43|5928.43|0
1635842820000|2021-11-02 08:47:00|5927.95|5927.95|5927.44|5927.44|5927.95|5927.95|5927.44|5927.44|0
1635842830000|2021-11-02 08:47:10|5926.57|5926.57|5926.96|5926.96|5927.43|5927.43|5926.57|5926.57|0
1635842840000|2021-11-02 08:47:20|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|0
1635842860000|2021-11-02 08:47:40|5926.31|5926.31|5926|5926|5926.31|5926.31|5926|5926|0
1635842870000|2021-11-02 08:47:50|5925.76|5925.76|5921.91|5921.91|5925.76|5925.76|5921.91|5921.91|0
1635842880000|2021-11-02 08:48:00|5921.87|5921.87|5921.72|5921.72|5922.2|5922.2|5920.46|5920.46|0
1635842890000|2021-11-02 08:48:10|5920.64|5920.64|5919.77|5919.77|5920.64|5920.64|5919.77|5919.77|0
1635842900000|2021-11-02 08:48:20|5919.72|5919.72|5919.21|5919.21|5919.72|5919.72|5919.21|5919.21|0
1635842910000|2021-11-02 08:48:30|5918.63|5918.63|5917.69|5917.69|5918.63|5918.63|5917.69|5917.69|0
1635842920000|2021-11-02 08:48:40|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|0
1635842930000|2021-11-02 08:48:50|5919.05|5919.05|5922.55|5922.55|5922.55|5922.55|5919.05|5919.05|0
1635842940000|2021-11-02 08:49:00|5922.31|5922.31|5921.29|5921.29|5922.31|5922.31|5921.29|5921.29|0
1635842950000|2021-11-02 08:49:10|5921|5921|5921.33|5921.33|5921.33|5921.33|5921|5921|0
1635842970000|2021-11-02 08:49:30|5921.35|5921.35|5923.31|5923.31|5923.31|5923.31|5921.35|5921.35|0
1635842980000|2021-11-02 08:49:40|5923.07|5923.07|5923.36|5923.36|5923.36|5923.36|5923.07|5923.07|0
1635842990000|2021-11-02 08:49:50|5923.26|5923.26|5923.45|5923.45|5923.74|5923.74|5923.26|5923.26|0
1635843000000|2021-11-02 08:50:00|5923.21|5923.21|5923|5923|5923.21|5923.21|5923|5923|0
1635843010000|2021-11-02 08:50:10|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|0
1635843020000|2021-11-02 08:50:20|5921.99|5921.99|5921.11|5921.11|5921.99|5921.99|5921.11|5921.11|0
1635843030000|2021-11-02 08:50:30|5921.1|5921.1|5920.69|5920.69|5921.56|5921.56|5920.69|5920.69|0
1635843050000|2021-11-02 08:50:50|5920.4|5920.4|5923.08|5923.08|5923.08|5923.08|5920.4|5920.4|0
1635843060000|2021-11-02 08:51:00|5922.51|5922.51|5921.72|5921.72|5922.79|5922.79|5921.72|5921.72|0
1635843070000|2021-11-02 08:51:10|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|0
1635843080000|2021-11-02 08:51:20|5922.17|5922.17|5921.53|5921.53|5922.17|5922.17|5921.53|5921.53|0
1635843090000|2021-11-02 08:51:30|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1635843110000|2021-11-02 08:51:50|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|0
1635843120000|2021-11-02 08:52:00|5922.13|5922.13|5923.92|5923.92|5923.92|5923.92|5922.13|5922.13|0
1635843130000|2021-11-02 08:52:10|5923.71|5923.71|5923.18|5923.18|5924.28|5924.28|5923.18|5923.18|0
1635843140000|2021-11-02 08:52:20|5922.9|5922.9|5919.63|5919.63|5922.9|5922.9|5919.63|5919.63|0
1635843150000|2021-11-02 08:52:30|5919.92|5919.92|5921.6|5921.6|5921.6|5921.6|5919.86|5919.86|0
1635843160000|2021-11-02 08:52:40|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1635843170000|2021-11-02 08:52:50|5922.37|5922.37|5922.6|5922.6|5922.6|5922.6|5922.31|5922.31|0
1635843180000|2021-11-02 08:53:00|5922.31|5922.31|5922.29|5922.29|5922.31|5922.31|5922.29|5922.29|0
1635843190000|2021-11-02 08:53:10|5922.58|5922.58|5919.18|5919.18|5922.58|5922.58|5919.18|5919.18|0
1635843200000|2021-11-02 08:53:20|5918.31|5918.31|5915.72|5915.72|5918.89|5918.89|5915.72|5915.72|0
1635843210000|2021-11-02 08:53:30|5916.3|5916.3|5914.89|5914.89|5916.3|5916.3|5914.89|5914.89|0
1635843220000|2021-11-02 08:53:40|5915.18|5915.18|5914.68|5914.68|5916.21|5916.21|5912.42|5912.42|0
1635843230000|2021-11-02 08:53:50|5913.52|5913.52|5905.46|5905.46|5913.52|5913.52|5904.31|5904.31|0
1635843240000|2021-11-02 08:54:00|5904.88|5904.88|5901.43|5901.43|5904.88|5904.88|5896.86|5896.86|0
1635843250000|2021-11-02 08:54:10|5901.22|5901.22|5897.5|5897.5|5901.22|5901.22|5897.5|5897.5|0
1635843260000|2021-11-02 08:54:20|5897.07|5897.07|5898.99|5898.99|5898.99|5898.99|5896.73|5896.73|0
1635843270000|2021-11-02 08:54:30|5898.78|5898.78|5895.2|5895.2|5898.78|5898.78|5895.19|5895.19|0
1635843280000|2021-11-02 08:54:40|5894.77|5894.77|5891.38|5891.38|5894.77|5894.77|5891.38|5891.38|0
1635843290000|2021-11-02 08:54:50|5891.86|5891.86|5892.55|5892.55|5892.55|5892.55|5891.86|5891.86|0
1635843300000|2021-11-02 08:55:00|5892.76|5892.76|5900.41|5900.41|5900.41|5900.41|5892.76|5892.76|0
1635843310000|2021-11-02 08:55:10|5900.45|5900.45|5901.35|5901.35|5901.35|5901.35|5900.45|5900.45|0
1635843320000|2021-11-02 08:55:20|5901.11|5901.11|5904.29|5904.29|5904.29|5904.29|5901.11|5901.11|0
1635843330000|2021-11-02 08:55:30|5903.86|5903.86|5904.34|5904.34|5904.34|5904.34|5903.86|5903.86|0
1635843340000|2021-11-02 08:55:40|5904.92|5904.92|5905.8|5905.8|5906.38|5906.38|5904.92|5904.92|0
1635843350000|2021-11-02 08:55:50|5905.51|5905.51|5905.63|5905.63|5907.79|5907.79|5905.51|5905.51|0
1635843360000|2021-11-02 08:56:00|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|0
1635843370000|2021-11-02 08:56:10|5905.55|5905.55|5903.96|5903.96|5905.55|5905.55|5903.96|5903.96|0
1635843380000|2021-11-02 08:56:20|5905.41|5905.41|5904.25|5904.25|5905.41|5905.41|5904.25|5904.25|0
1635843390000|2021-11-02 08:56:30|5904.83|5904.83|5906.99|5906.99|5906.99|5906.99|5904.83|5904.83|0
1635843400000|2021-11-02 08:56:40|5907.21|5907.21|5906.28|5906.28|5907.21|5907.21|5906.28|5906.28|0
1635843410000|2021-11-02 08:56:50|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|0
1635843420000|2021-11-02 08:57:00|5903.61|5903.61|5900.85|5900.85|5903.61|5903.61|5900.85|5900.85|0
1635843430000|2021-11-02 08:57:10|5900.61|5900.61|5902.77|5902.77|5902.77|5902.77|5900.61|5900.61|0
1635843440000|2021-11-02 08:57:20|5902.53|5902.53|5903.03|5903.03|5903.03|5903.03|5902.38|5902.38|0
1635843460000|2021-11-02 08:57:40|5903.67|5903.67|5903.7|5903.7|5903.7|5903.7|5903.67|5903.67|0
1635843470000|2021-11-02 08:57:50|5905.03|5905.03|5905.42|5905.42|5905.42|5905.42|5904.94|5904.94|0
1635843480000|2021-11-02 08:58:00|5905.7|5905.7|5906.36|5906.36|5906.36|5906.36|5905.7|5905.7|0
1635843490000|2021-11-02 08:58:10|5906.13|5906.13|5905.24|5905.24|5906.13|5906.13|5905.24|5905.24|0
1635843500000|2021-11-02 08:58:20|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1635843520000|2021-11-02 08:58:40|5905.44|5905.44|5906.16|5906.16|5906.16|5906.16|5905.44|5905.44|0
1635843530000|2021-11-02 08:58:50|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1635843540000|2021-11-02 08:59:00|5908.08|5908.08|5908.43|5908.43|5909.59|5909.59|5908.08|5908.08|0
1635843550000|2021-11-02 08:59:10|5907.85|5907.85|5907.36|5907.36|5907.9|5907.9|5907.33|5907.33|0
1635843560000|2021-11-02 08:59:20|5907.58|5907.58|5907.59|5907.59|5907.59|5907.59|5907.58|5907.58|0
1635843570000|2021-11-02 08:59:30|5907.88|5907.88|5907.86|5907.86|5908.17|5908.17|5907.55|5907.55|0
1635843580000|2021-11-02 08:59:40|5907.65|5907.65|5907.16|5907.16|5907.65|5907.65|5907.16|5907.16|0
1635843590000|2021-11-02 08:59:50|5908.12|5908.12|5909.85|5909.85|5909.85|5909.85|5908.12|5908.12|0
1635843610000|2021-11-02 09:00:10|5910.07|5910.07|5909.49|5909.49|5910.07|5910.07|5909.49|5909.49|0
1635843620000|2021-11-02 09:00:20|5908.77|5908.77|5908.19|5908.19|5908.77|5908.77|5907.9|5907.9|0
1635843630000|2021-11-02 09:00:30|5908.77|5908.77|5907.82|5907.82|5908.77|5908.77|5907.82|5907.82|0
1635843640000|2021-11-02 09:00:40|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|0
1635843650000|2021-11-02 09:00:50|5908.32|5908.32|5909.48|5909.48|5909.48|5909.48|5908.32|5908.32|0
1635843670000|2021-11-02 09:01:10|5910.67|5910.67|5910.39|5910.39|5910.67|5910.67|5910.39|5910.39|0
1635843680000|2021-11-02 09:01:20|5909.77|5909.77|5909.53|5909.53|5909.77|5909.77|5908.95|5908.95|0
1635843690000|2021-11-02 09:01:30|5908.67|5908.67|5907.02|5907.02|5908.67|5908.67|5906.44|5906.44|0
1635843700000|2021-11-02 09:01:40|5907.06|5907.06|5906.63|5906.63|5907.06|5907.06|5906.63|5906.63|0
1635843710000|2021-11-02 09:01:50|5907.49|5907.49|5907.78|5907.78|5907.78|5907.78|5907.21|5907.21|0
1635843720000|2021-11-02 09:02:00|5907.21|5907.21|5906.58|5906.58|5907.21|5907.21|5906.12|5906.12|0
1635843730000|2021-11-02 09:02:10|5906.1|5906.1|5905.03|5905.03|5906.1|5906.1|5904.39|5904.39|0
1635843740000|2021-11-02 09:02:20|5905.75|5905.75|5904.88|5904.88|5905.75|5905.75|5904.59|5904.59|0
1635843750000|2021-11-02 09:02:30|5905.17|5905.17|5904.74|5904.74|5905.17|5905.17|5904.74|5904.74|0
1635843760000|2021-11-02 09:02:40|5903.87|5903.87|5903.64|5903.64|5903.87|5903.87|5903.4|5903.4|0
1635843770000|2021-11-02 09:02:50|5904.11|5904.11|5905.57|5905.57|5905.57|5905.57|5904.11|5904.11|0
1635843790000|2021-11-02 09:03:10|5905.55|5905.55|5905.96|5905.96|5907.02|5907.02|5905.55|5905.55|0
1635843800000|2021-11-02 09:03:20|5905.92|5905.92|5905.21|5905.21|5906.79|5906.79|5905.21|5905.21|0
1635843810000|2021-11-02 09:03:30|5902.48|5902.48|5901.77|5901.77|5902.48|5902.48|5901.73|5901.73|0
1635843820000|2021-11-02 09:03:40|5901.79|5901.79|5903.46|5903.46|5903.53|5903.53|5901.78|5901.78|0
1635843830000|2021-11-02 09:03:50|5903.52|5903.52|5902.89|5902.89|5903.52|5903.52|5902.65|5902.65|0
1635843840000|2021-11-02 09:04:00|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1635843850000|2021-11-02 09:04:10|5903.38|5903.38|5899.14|5899.14|5903.38|5903.38|5899.14|5899.14|0
1635843860000|2021-11-02 09:04:20|5899.09|5899.09|5899.11|5899.11|5899.17|5899.17|5899.09|5899.09|0
1635843870000|2021-11-02 09:04:30|5899.34|5899.34|5899.01|5899.01|5899.34|5899.34|5899.01|5899.01|0
1635843880000|2021-11-02 09:04:40|5899.46|5899.46|5901.09|5901.09|5901.38|5901.38|5899.22|5899.22|0
1635843890000|2021-11-02 09:04:50|5901.57|5901.57|5901.48|5901.48|5901.57|5901.57|5901.48|5901.48|0
1635843900000|2021-11-02 09:05:00|5902.34|5902.34|5903.4|5903.4|5903.4|5903.4|5902.34|5902.34|0
1635843910000|2021-11-02 09:05:10|5904.26|5904.26|5904.49|5904.49|5904.49|5904.49|5903.78|5903.78|0
1635843920000|2021-11-02 09:05:20|5904.27|5904.27|5903.11|5903.11|5904.71|5904.71|5903.11|5903.11|0
1635843930000|2021-11-02 09:05:30|5903.59|5903.59|5904.17|5904.17|5904.17|5904.17|5903.59|5903.59|0
1635843940000|2021-11-02 09:05:40|5904.6|5904.6|5904.67|5904.67|5904.81|5904.81|5904.38|5904.38|0
1635843950000|2021-11-02 09:05:50|5903.23|5903.23|5899.81|5899.81|5903.23|5903.23|5899.23|5899.23|0
1635843960000|2021-11-02 09:06:00|5898.65|5898.65|5898.41|5898.41|5898.65|5898.65|5898.41|5898.41|0
1635843970000|2021-11-02 09:06:10|5898.12|5898.12|5898.03|5898.03|5898.27|5898.27|5898.03|5898.03|0
1635843980000|2021-11-02 09:06:20|5898|5898|5897.03|5897.03|5900.94|5900.94|5897.03|5897.03|0
1635843990000|2021-11-02 09:06:30|5896.45|5896.45|5896.64|5896.64|5896.64|5896.64|5895.19|5895.19|0
1635844000000|2021-11-02 09:06:40|5896.85|5896.85|5896.84|5896.84|5896.85|5896.85|5896.84|5896.84|0
1635844010000|2021-11-02 09:06:50|5897.42|5897.42|5894.04|5894.04|5897.42|5897.42|5894.04|5894.04|0
1635844020000|2021-11-02 09:07:00|5894.05|5894.05|5894.06|5894.06|5894.06|5894.06|5894.05|5894.05|0
1635844030000|2021-11-02 09:07:10|5894.04|5894.04|5894.09|5894.09|5894.09|5894.09|5894.04|5894.04|0
1635844040000|2021-11-02 09:07:20|5892.89|5892.89|5892.89|5892.89|5892.89|5892.89|5892.89|5892.89|0
1635844050000|2021-11-02 09:07:30|5894.7|5894.7|5892.68|5892.68|5894.7|5894.7|5892.68|5892.68|0
1635844060000|2021-11-02 09:07:40|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|0
1635844070000|2021-11-02 09:07:50|5893.5|5893.5|5895.81|5895.81|5895.82|5895.82|5893.5|5893.5|0
1635844080000|2021-11-02 09:08:00|5894.71|5894.71|5894.47|5894.47|5894.71|5894.71|5894.47|5894.47|0
1635844090000|2021-11-02 09:08:10|5893.28|5893.28|5891.41|5891.41|5893.76|5893.76|5891.41|5891.41|0
1635844100000|2021-11-02 09:08:20|5891.43|5891.43|5890.12|5890.12|5891.61|5891.61|5890.12|5890.12|0
1635844110000|2021-11-02 09:08:30|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|0
1635844120000|2021-11-02 09:08:40|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|0
1635844130000|2021-11-02 09:08:50|5891.48|5891.48|5890.67|5890.67|5891.48|5891.48|5890.67|5890.67|0
1635844140000|2021-11-02 09:09:00|5892.19|5892.19|5893.48|5893.48|5893.69|5893.69|5892.19|5892.19|0
1635844150000|2021-11-02 09:09:10|5894.65|5894.65|5895.63|5895.63|5895.63|5895.63|5894.65|5894.65|0
1635844160000|2021-11-02 09:09:20|5895.66|5895.66|5893.95|5893.95|5895.66|5895.66|5893.93|5893.93|0
1635844180000|2021-11-02 09:09:40|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|0
1635844190000|2021-11-02 09:09:50|5894.32|5894.32|5893.98|5893.98|5894.57|5894.57|5893.98|5893.98|0
1635844200000|2021-11-02 09:10:00|5893.31|5893.31|5892.7|5892.7|5893.31|5893.31|5892.7|5892.7|0
1635844210000|2021-11-02 09:10:10|5892.46|5892.46|5892.23|5892.23|5892.46|5892.46|5892.23|5892.23|0
1635844220000|2021-11-02 09:10:20|5891.99|5891.99|5891.7|5891.7|5891.99|5891.99|5891.7|5891.7|0
1635844230000|2021-11-02 09:10:30|5892.62|5892.62|5893.19|5893.19|5893.19|5893.19|5892.62|5892.62|0
1635844240000|2021-11-02 09:10:40|5893.67|5893.67|5893.91|5893.91|5893.91|5893.91|5893.67|5893.67|0
1635844250000|2021-11-02 09:10:50|5894.15|5894.15|5894.72|5894.72|5894.72|5894.72|5893.86|5893.86|0
1635844260000|2021-11-02 09:11:00|5895.3|5895.3|5894.87|5894.87|5895.3|5895.3|5894.87|5894.87|0
1635844270000|2021-11-02 09:11:10|5895.16|5895.16|5895.44|5895.44|5895.73|5895.73|5895.16|5895.16|0
1635844280000|2021-11-02 09:11:20|5895.43|5895.43|5895.56|5895.56|5895.56|5895.56|5895.43|5895.43|0
1635844290000|2021-11-02 09:11:30|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1635844300000|2021-11-02 09:11:40|5895.68|5895.68|5895.97|5895.97|5895.97|5895.97|5895.68|5895.68|0
1635844310000|2021-11-02 09:11:50|5897.56|5897.56|5897.61|5897.61|5897.61|5897.61|5897.56|5897.56|0
1635844320000|2021-11-02 09:12:00|5897.64|5897.64|5897.87|5897.87|5897.87|5897.87|5897.64|5897.64|0
1635844330000|2021-11-02 09:12:10|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|0
1635844340000|2021-11-02 09:12:20|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|0
1635844350000|2021-11-02 09:12:30|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1635844360000|2021-11-02 09:12:40|5898.11|5898.11|5894.27|5894.27|5898.11|5898.11|5894.27|5894.27|0
1635844370000|2021-11-02 09:12:50|5894.26|5894.26|5892.34|5892.34|5894.26|5894.26|5891.33|5891.33|0
1635844380000|2021-11-02 09:13:00|5892.58|5892.58|5892.52|5892.52|5892.58|5892.58|5892.52|5892.52|0
1635844390000|2021-11-02 09:13:10|5892.28|5892.28|5891.85|5891.85|5892.28|5892.28|5891.85|5891.85|0
1635844400000|2021-11-02 09:13:20|5891.38|5891.38|5892.46|5892.46|5892.46|5892.46|5891.38|5891.38|0
1635844410000|2021-11-02 09:13:30|5892.03|5892.03|5890.01|5890.01|5892.03|5892.03|5890.01|5890.01|0
1635844420000|2021-11-02 09:13:40|5890.44|5890.44|5891.23|5891.23|5891.57|5891.57|5890.44|5890.44|0
1635844430000|2021-11-02 09:13:50|5892.28|5892.28|5892.71|5892.71|5892.71|5892.71|5892.28|5892.28|0
1635844440000|2021-11-02 09:14:00|5892.43|5892.43|5890.79|5890.79|5892.43|5892.43|5890.79|5890.79|0
1635844450000|2021-11-02 09:14:10|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|0
1635844460000|2021-11-02 09:14:20|5890.23|5890.23|5891.24|5891.24|5891.24|5891.24|5890.23|5890.23|0
1635844470000|2021-11-02 09:14:30|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|5892.15|0
1635844490000|2021-11-02 09:14:50|5892.11|5892.11|5892.33|5892.33|5892.33|5892.33|5892.11|5892.11|0
1635844500000|2021-11-02 09:15:00|5891.85|5891.85|5891.85|5891.85|5891.85|5891.85|5891.85|5891.85|0
1635844510000|2021-11-02 09:15:10|5891.27|5891.27|5888.65|5888.65|5891.27|5891.27|5888.65|5888.65|0
1635844520000|2021-11-02 09:15:20|5888.22|5888.22|5886.82|5886.82|5888.22|5888.22|5885.89|5885.89|0
1635844530000|2021-11-02 09:15:30|5886.58|5886.58|5884.59|5884.59|5887.16|5887.16|5884.59|5884.59|0
1635844540000|2021-11-02 09:15:40|5885.07|5885.07|5888.43|5888.43|5888.88|5888.88|5885.07|5885.07|0
1635844550000|2021-11-02 09:15:50|5889.59|5889.59|5891.43|5891.43|5891.43|5891.43|5889.3|5889.3|0
1635844560000|2021-11-02 09:16:00|5891.67|5891.67|5892.05|5892.05|5892.05|5892.05|5891.38|5891.38|0
1635844570000|2021-11-02 09:16:10|5891.84|5891.84|5891.36|5891.36|5891.84|5891.84|5891.36|5891.36|0
1635844580000|2021-11-02 09:16:20|5891.94|5891.94|5893.26|5893.26|5893.26|5893.26|5891.7|5891.7|0
1635844590000|2021-11-02 09:16:30|5892.39|5892.39|5890.59|5890.59|5892.39|5892.39|5890.59|5890.59|0
1635844600000|2021-11-02 09:16:40|5890.61|5890.61|5891.38|5891.38|5891.67|5891.67|5890.61|5890.61|0
1635844610000|2021-11-02 09:16:50|5891.96|5891.96|5886.51|5886.51|5891.96|5891.96|5886.51|5886.51|0
1635844620000|2021-11-02 09:17:00|5884.2|5884.2|5885.92|5885.92|5885.92|5885.92|5884.2|5884.2|0
1635844630000|2021-11-02 09:17:10|5885.94|5885.94|5884.69|5884.69|5885.98|5885.98|5884.43|5884.43|0
1635844640000|2021-11-02 09:17:20|5884.45|5884.45|5883.63|5883.63|5884.49|5884.49|5883.34|5883.34|0
1635844650000|2021-11-02 09:17:30|5883.34|5883.34|5881.52|5881.52|5883.34|5883.34|5881.52|5881.52|0
1635844660000|2021-11-02 09:17:40|5882.39|5882.39|5881.95|5881.95|5883.1|5883.1|5881.95|5881.95|0
1635844670000|2021-11-02 09:17:50|5881.71|5881.71|5880.41|5880.41|5881.71|5881.71|5880.41|5880.41|0
1635844680000|2021-11-02 09:18:00|5879.94|5879.94|5875.46|5875.46|5879.94|5879.94|5871.54|5871.54|0
1635844690000|2021-11-02 09:18:10|5874.88|5874.88|5876.83|5876.83|5877.02|5877.02|5874.88|5874.88|0
1635844700000|2021-11-02 09:18:20|5876.62|5876.62|5877.76|5877.76|5877.76|5877.76|5876.62|5876.62|0
1635844710000|2021-11-02 09:18:30|5877.77|5877.77|5880.75|5880.75|5880.75|5880.75|5877.77|5877.77|0
1635844720000|2021-11-02 09:18:40|5881.04|5881.04|5884.84|5884.84|5885.13|5885.13|5881.04|5881.04|0
1635844730000|2021-11-02 09:18:50|5884.37|5884.37|5883.47|5883.47|5884.38|5884.38|5883.47|5883.47|0
1635844740000|2021-11-02 09:19:00|5882.5|5882.5|5880.09|5880.09|5882.53|5882.53|5880.09|5880.09|0
1635844750000|2021-11-02 09:19:10|5879.8|5879.8|5880.47|5880.47|5880.47|5880.47|5879.8|5879.8|0
1635844760000|2021-11-02 09:19:20|5880.76|5880.76|5879.52|5879.52|5880.76|5880.76|5879.37|5879.37|0
1635844770000|2021-11-02 09:19:30|5878.66|5878.66|5876.35|5876.35|5878.66|5878.66|5876.35|5876.35|0
1635844780000|2021-11-02 09:19:40|5876.36|5876.36|5877.21|5877.21|5877.23|5877.23|5876.36|5876.36|0
1635844790000|2021-11-02 09:19:50|5877.69|5877.69|5878.55|5878.55|5878.55|5878.55|5877.69|5877.69|0
1635844800000|2021-11-02 09:20:00|5877.97|5877.97|5879.66|5879.66|5879.66|5879.66|5877.68|5877.68|0
1635844810000|2021-11-02 09:20:10|5878.21|5878.21|5877.76|5877.76|5878.24|5878.24|5877.76|5877.76|0
1635844820000|2021-11-02 09:20:20|5876.9|5876.9|5877.57|5877.57|5877.57|5877.57|5876.9|5876.9|0
1635844830000|2021-11-02 09:20:30|5878.04|5878.04|5878.04|5878.04|5878.33|5878.33|5878.04|5878.04|0
1635844840000|2021-11-02 09:20:40|5879.38|5879.38|5879.6|5879.6|5880.03|5880.03|5879.38|5879.38|0
1635844850000|2021-11-02 09:20:50|5880.65|5880.65|5881.61|5881.61|5881.61|5881.61|5880.65|5880.65|0
1635844860000|2021-11-02 09:21:00|5882.25|5882.25|5881.96|5881.96|5882.25|5882.25|5881.96|5881.96|0
1635844870000|2021-11-02 09:21:10|5881.67|5881.67|5879.83|5879.83|5881.67|5881.67|5879.57|5879.57|0
1635844880000|2021-11-02 09:21:20|5879.6|5879.6|5877.28|5877.28|5879.6|5879.6|5877.28|5877.28|0
1635844890000|2021-11-02 09:21:30|5877.86|5877.86|5877.63|5877.63|5878.63|5878.63|5877.57|5877.57|0
1635844900000|2021-11-02 09:21:40|5877.53|5877.53|5875.43|5875.43|5877.53|5877.53|5875.43|5875.43|0
1635844910000|2021-11-02 09:21:50|5875.67|5875.67|5874.62|5874.62|5875.67|5875.67|5874.33|5874.33|0
1635844920000|2021-11-02 09:22:00|5874.04|5874.04|5874.03|5874.03|5874.04|5874.04|5874.03|5874.03|0
1635844930000|2021-11-02 09:22:10|5872.93|5872.93|5872.95|5872.95|5872.95|5872.95|5872.23|5872.23|0
1635844940000|2021-11-02 09:22:20|5871.5|5871.5|5872.8|5872.8|5872.8|5872.8|5871.13|5871.13|0
1635844960000|2021-11-02 09:22:40|5873.71|5873.71|5873.92|5873.92|5873.92|5873.92|5873.2|5873.2|0
1635844970000|2021-11-02 09:22:50|5873.63|5873.63|5874.28|5874.28|5874.28|5874.28|5873.63|5873.63|0
1635844980000|2021-11-02 09:23:00|5873.99|5873.99|5875.76|5875.76|5875.76|5875.76|5873.81|5873.81|0
1635844990000|2021-11-02 09:23:10|5876.34|5876.34|5878.07|5878.07|5878.07|5878.07|5876.34|5876.34|0
1635845000000|2021-11-02 09:23:20|5878.03|5878.03|5878.02|5878.02|5878.03|5878.03|5878.02|5878.02|0
1635845010000|2021-11-02 09:23:30|5877.62|5877.62|5878.39|5878.39|5878.49|5878.49|5877.62|5877.62|0
1635845020000|2021-11-02 09:23:40|5878.16|5878.16|5878.61|5878.61|5878.9|5878.9|5877.36|5877.36|0
1635845040000|2021-11-02 09:24:00|5878.85|5878.85|5879.09|5879.09|5879.09|5879.09|5878.85|5878.85|0
1635845050000|2021-11-02 09:24:10|5880.88|5880.88|5882.46|5882.46|5882.89|5882.89|5880.88|5880.88|0
1635845060000|2021-11-02 09:24:20|5882.75|5882.75|5882.62|5882.62|5882.86|5882.86|5882.17|5882.17|0
1635845070000|2021-11-02 09:24:30|5882.19|5882.19|5881.1|5881.1|5882.19|5882.19|5881.1|5881.1|0
1635845080000|2021-11-02 09:24:40|5881.39|5881.39|5882.44|5882.44|5882.44|5882.44|5881.39|5881.39|0
1635845090000|2021-11-02 09:24:50|5881.91|5881.91|5881.7|5881.7|5881.91|5881.91|5881.7|5881.7|0
1635845100000|2021-11-02 09:25:00|5881.99|5881.99|5883.83|5883.83|5883.91|5883.91|5881.41|5881.41|0
1635845110000|2021-11-02 09:25:10|5884.07|5884.07|5884.07|5884.07|5884.07|5884.07|5884.07|5884.07|0
1635845120000|2021-11-02 09:25:20|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|0
1635845130000|2021-11-02 09:25:30|5883.86|5883.86|5883.35|5883.35|5884.07|5884.07|5882.99|5882.99|0
1635845140000|2021-11-02 09:25:40|5883.14|5883.14|5883.64|5883.64|5883.88|5883.88|5883.14|5883.14|0
1635845150000|2021-11-02 09:25:50|5883.5|5883.5|5884.39|5884.39|5885.52|5885.52|5883.5|5883.5|0
1635845160000|2021-11-02 09:26:00|5884.13|5884.13|5881.96|5881.96|5884.56|5884.56|5881.96|5881.96|0
1635845170000|2021-11-02 09:26:10|5881.74|5881.74|5881.74|5881.74|5881.96|5881.96|5881.72|5881.72|0
1635845180000|2021-11-02 09:26:20|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|0
1635845190000|2021-11-02 09:26:30|5882.36|5882.36|5882.57|5882.57|5882.57|5882.57|5882.36|5882.36|0
1635845200000|2021-11-02 09:26:40|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|5881.7|5881.7|0
1635845210000|2021-11-02 09:26:50|5882.86|5882.86|5884.51|5884.51|5884.51|5884.51|5882.86|5882.86|0
1635845220000|2021-11-02 09:27:00|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|0
1635845230000|2021-11-02 09:27:10|5883.84|5883.84|5886.92|5886.92|5886.92|5886.92|5883.84|5883.84|0
1635845240000|2021-11-02 09:27:20|5887.16|5887.16|5887.18|5887.18|5887.18|5887.18|5886.92|5886.92|0
1635845250000|2021-11-02 09:27:30|5887.42|5887.42|5887.65|5887.65|5887.65|5887.65|5887.42|5887.42|0
1635845270000|2021-11-02 09:27:50|5889.39|5889.39|5889.09|5889.09|5889.39|5889.39|5888.09|5888.09|0
1635845280000|2021-11-02 09:28:00|5889.31|5889.31|5890.74|5890.74|5890.74|5890.74|5889.31|5889.31|0
1635845290000|2021-11-02 09:28:10|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|0
1635845310000|2021-11-02 09:28:30|5890.7|5890.7|5891.37|5891.37|5891.37|5891.37|5890.7|5890.7|0
1635845320000|2021-11-02 09:28:40|5890.93|5890.93|5892.23|5892.23|5892.23|5892.23|5889.78|5889.78|0
1635845340000|2021-11-02 09:29:00|5892.21|5892.21|5892.07|5892.07|5892.43|5892.43|5891.85|5891.85|0
1635845350000|2021-11-02 09:29:10|5891.42|5891.42|5892.11|5892.11|5892.11|5892.11|5891.41|5891.41|0
1635845360000|2021-11-02 09:29:20|5893.06|5893.06|5895.07|5895.07|5895.07|5895.07|5893.06|5893.06|0
1635845370000|2021-11-02 09:29:30|5895.51|5895.51|5896.51|5896.51|5896.51|5896.51|5895.36|5895.36|0
1635845380000|2021-11-02 09:29:40|5896.08|5896.08|5895.65|5895.65|5896.08|5896.08|5895.36|5895.36|0
1635845390000|2021-11-02 09:29:50|5895.68|5895.68|5895.63|5895.63|5895.92|5895.92|5895.63|5895.63|0
1635845400000|2021-11-02 09:30:00|5895.39|5895.39|5895.41|5895.41|5895.41|5895.41|5895.39|5895.39|0
1635845410000|2021-11-02 09:30:10|5894.83|5894.83|5892.89|5892.89|5894.83|5894.83|5892.89|5892.89|0
1635845420000|2021-11-02 09:30:20|5892.87|5892.87|5893.12|5893.12|5893.41|5893.41|5892.54|5892.54|0
1635845430000|2021-11-02 09:30:30|5893.7|5893.7|5892.64|5892.64|5893.99|5893.99|5892.64|5892.64|0
1635845440000|2021-11-02 09:30:40|5891.77|5891.77|5891.99|5891.99|5891.99|5891.99|5891.52|5891.52|0
1635845460000|2021-11-02 09:31:00|5891.7|5891.7|5891.46|5891.46|5891.7|5891.7|5891.44|5891.44|0
1635845470000|2021-11-02 09:31:10|5891.44|5891.44|5891.17|5891.17|5891.44|5891.44|5891.17|5891.17|0
1635845490000|2021-11-02 09:31:30|5891.74|5891.74|5891.98|5891.98|5891.98|5891.98|5891.45|5891.45|0
1635845500000|2021-11-02 09:31:40|5892.2|5892.2|5894.19|5894.19|5894.19|5894.19|5892.2|5892.2|0
1635845510000|2021-11-02 09:31:50|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|0
1635845520000|2021-11-02 09:32:00|5894.2|5894.2|5892.93|5892.93|5894.2|5894.2|5892.93|5892.93|0
1635845530000|2021-11-02 09:32:10|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|0
1635845540000|2021-11-02 09:32:20|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|0
1635845550000|2021-11-02 09:32:30|5894.88|5894.88|5896.01|5896.01|5896.01|5896.01|5894.79|5894.79|0
1635845560000|2021-11-02 09:32:40|5896.25|5896.25|5897.38|5897.38|5897.38|5897.38|5896.25|5896.25|0
1635845570000|2021-11-02 09:32:50|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|0
1635845580000|2021-11-02 09:33:00|5897.38|5897.38|5896.22|5896.22|5898.02|5898.02|5896.22|5896.22|0
1635845590000|2021-11-02 09:33:10|5895.5|5895.5|5895.29|5895.29|5895.5|5895.5|5894.64|5894.64|0
1635845610000|2021-11-02 09:33:30|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|0
1635845620000|2021-11-02 09:33:40|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|0
1635845630000|2021-11-02 09:33:50|5896.3|5896.3|5896.08|5896.08|5896.73|5896.73|5896.08|5896.08|0
1635845640000|2021-11-02 09:34:00|5896.3|5896.3|5896.9|5896.9|5897.38|5897.38|5896.3|5896.3|0
1635845660000|2021-11-02 09:34:20|5897.19|5897.19|5897.77|5897.77|5897.77|5897.77|5897.19|5897.19|0
1635845670000|2021-11-02 09:34:30|5899.06|5899.06|5900.47|5900.47|5900.47|5900.47|5898.82|5898.82|0
1635845680000|2021-11-02 09:34:40|5900.43|5900.43|5900.34|5900.34|5901.01|5901.01|5900.34|5900.34|0
1635845690000|2021-11-02 09:34:50|5900.13|5900.13|5900.14|5900.14|5901.33|5901.33|5899.89|5899.89|0
1635845700000|2021-11-02 09:35:00|5900.57|5900.57|5901.04|5901.04|5901.04|5901.04|5900.57|5900.57|0
1635845710000|2021-11-02 09:35:10|5900.46|5900.46|5898.77|5898.77|5900.46|5900.46|5898.54|5898.54|0
1635845720000|2021-11-02 09:35:20|5898.79|5898.79|5899.62|5899.62|5899.62|5899.62|5898.76|5898.76|0
1635845730000|2021-11-02 09:35:30|5899.58|5899.58|5899.44|5899.44|5900.09|5900.09|5899.44|5899.44|0
1635845740000|2021-11-02 09:35:40|5899.68|5899.68|5899.2|5899.2|5899.68|5899.68|5898.72|5898.72|0
1635845750000|2021-11-02 09:35:50|5899.18|5899.18|5899.4|5899.4|5899.4|5899.4|5898.82|5898.82|0
1635845760000|2021-11-02 09:36:00|5899.45|5899.45|5899.75|5899.75|5900.91|5900.91|5898.88|5898.88|0
1635845770000|2021-11-02 09:36:10|5900.04|5900.04|5899.94|5899.94|5900.08|5900.08|5899.94|5899.94|0
1635845780000|2021-11-02 09:36:20|5899.84|5899.84|5899.08|5899.08|5899.84|5899.84|5899.08|5899.08|0
1635845790000|2021-11-02 09:36:30|5899.55|5899.55|5898.5|5898.5|5899.55|5899.55|5898.5|5898.5|0
1635845800000|2021-11-02 09:36:40|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|0
1635845810000|2021-11-02 09:36:50|5899.53|5899.53|5896.03|5896.03|5899.53|5899.53|5896.03|5896.03|0
1635845820000|2021-11-02 09:37:00|5896.02|5896.02|5895.97|5895.97|5896.02|5896.02|5895.97|5895.97|0
1635845830000|2021-11-02 09:37:10|5896.06|5896.06|5895.92|5895.92|5896.06|5896.06|5895.2|5895.2|0
1635845840000|2021-11-02 09:37:20|5896.21|5896.21|5896.21|5896.21|5897.66|5897.66|5896.21|5896.21|0
1635845850000|2021-11-02 09:37:30|5896.16|5896.16|5896.12|5896.12|5896.16|5896.16|5896.12|5896.12|0
1635845860000|2021-11-02 09:37:40|5896.83|5896.83|5897.27|5897.27|5897.75|5897.75|5896.59|5896.59|0
1635845870000|2021-11-02 09:37:50|5896.69|5896.69|5897.27|5897.27|5897.27|5897.27|5896.69|5896.69|0
1635845880000|2021-11-02 09:38:00|5895.04|5895.04|5892.35|5892.35|5895.04|5895.04|5892.35|5892.35|0
1635845890000|2021-11-02 09:38:10|5892.3|5892.3|5891.86|5891.86|5892.3|5892.3|5891.86|5891.86|0
1635845900000|2021-11-02 09:38:20|5891.58|5891.58|5890.77|5890.77|5891.79|5891.79|5890.77|5890.77|0
1635845910000|2021-11-02 09:38:30|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|0
1635845920000|2021-11-02 09:38:40|5890.78|5890.78|5887.68|5887.68|5890.78|5890.78|5887.68|5887.68|0
1635845930000|2021-11-02 09:38:50|5887.7|5887.7|5888.85|5888.85|5889.09|5889.09|5887.7|5887.7|0
1635845940000|2021-11-02 09:39:00|5887.99|5887.99|5888.11|5888.11|5888.13|5888.13|5884.59|5884.59|0
1635845950000|2021-11-02 09:39:10|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|0
1635845960000|2021-11-02 09:39:20|5887.86|5887.86|5886.7|5886.7|5887.86|5887.86|5886.7|5886.7|0
1635845970000|2021-11-02 09:39:30|5886.46|5886.46|5888.26|5888.26|5888.26|5888.26|5886.46|5886.46|0
1635845980000|2021-11-02 09:39:40|5888.02|5888.02|5887.38|5887.38|5888.02|5888.02|5887.38|5887.38|0
1635845990000|2021-11-02 09:39:50|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1635846000000|2021-11-02 09:40:00|5886.61|5886.61|5887.14|5887.14|5888|5888|5886.61|5886.61|0
1635846010000|2021-11-02 09:40:10|5886.56|5886.56|5885.1|5885.1|5886.56|5886.56|5885.1|5885.1|0
1635846020000|2021-11-02 09:40:20|5885.12|5885.12|5885.41|5885.41|5885.41|5885.41|5885.12|5885.12|0
1635846030000|2021-11-02 09:40:30|5885.65|5885.65|5885.71|5885.71|5886|5886|5885.18|5885.18|0
1635846040000|2021-11-02 09:40:40|5886|5886|5889.08|5889.08|5889.08|5889.08|5886|5886|0
1635846050000|2021-11-02 09:40:50|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|0
1635846060000|2021-11-02 09:41:00|5888.27|5888.27|5886.86|5886.86|5888.27|5888.27|5886.86|5886.86|0
1635846070000|2021-11-02 09:41:10|5886.57|5886.57|5882.87|5882.87|5886.57|5886.57|5882.66|5882.66|0
1635846080000|2021-11-02 09:41:20|5883.11|5883.11|5883.07|5883.07|5883.98|5883.98|5883.07|5883.07|0
1635846090000|2021-11-02 09:41:30|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|0
1635846100000|2021-11-02 09:41:40|5883.5|5883.5|5883.21|5883.21|5883.5|5883.5|5882.63|5882.63|0
1635846110000|2021-11-02 09:41:50|5882.92|5882.92|5883.69|5883.69|5884.12|5884.12|5882.06|5882.06|0
1635846120000|2021-11-02 09:42:00|5883.45|5883.45|5884.81|5884.81|5884.81|5884.81|5883.45|5883.45|0
1635846130000|2021-11-02 09:42:10|5885.26|5885.26|5887.02|5887.02|5887.02|5887.02|5885.26|5885.26|0
1635846140000|2021-11-02 09:42:20|5886.44|5886.44|5886.97|5886.97|5886.97|5886.97|5886.15|5886.15|0
1635846150000|2021-11-02 09:42:30|5886.95|5886.95|5886.65|5886.65|5887.12|5887.12|5886.65|5886.65|0
1635846160000|2021-11-02 09:42:40|5886.66|5886.66|5887.14|5887.14|5887.14|5887.14|5886.66|5886.66|0
1635846170000|2021-11-02 09:42:50|5887.18|5887.18|5888.52|5888.52|5888.52|5888.52|5887.18|5887.18|0
1635846180000|2021-11-02 09:43:00|5888.81|5888.81|5890.81|5890.81|5890.81|5890.81|5888.81|5888.81|0
1635846190000|2021-11-02 09:43:10|5891.29|5891.29|5891.23|5891.23|5891.53|5891.53|5891.23|5891.23|0
1635846200000|2021-11-02 09:43:20|5891.44|5891.44|5892.1|5892.1|5892.1|5892.1|5891.23|5891.23|0
1635846210000|2021-11-02 09:43:30|5893.22|5893.22|5894.27|5894.27|5894.27|5894.27|5893.22|5893.22|0
1635846220000|2021-11-02 09:43:40|5894.56|5894.56|5893.98|5893.98|5894.56|5894.56|5893.98|5893.98|0
1635846230000|2021-11-02 09:43:50|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|0
1635846240000|2021-11-02 09:44:00|5894.56|5894.56|5895.85|5895.85|5895.88|5895.88|5894.56|5894.56|0
1635846250000|2021-11-02 09:44:10|5895.87|5895.87|5894.24|5894.24|5895.87|5895.87|5894.24|5894.24|0
1635846260000|2021-11-02 09:44:20|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1635846270000|2021-11-02 09:44:30|5894.01|5894.01|5894.04|5894.04|5894.04|5894.04|5894.01|5894.01|0
1635846280000|2021-11-02 09:44:40|5893.76|5893.76|5893.99|5893.99|5893.99|5893.99|5893.76|5893.76|0
1635846290000|2021-11-02 09:44:50|5893.42|5893.42|5894.49|5894.49|5894.49|5894.49|5893.42|5893.42|0
1635846300000|2021-11-02 09:45:00|5894.44|5894.44|5894.4|5894.4|5894.44|5894.44|5894.4|5894.4|0
1635846310000|2021-11-02 09:45:10|5894.21|5894.21|5894.44|5894.44|5894.44|5894.44|5894.21|5894.21|0
1635846320000|2021-11-02 09:45:20|5894.21|5894.21|5892.7|5892.7|5894.21|5894.21|5892.7|5892.7|0
1635846330000|2021-11-02 09:45:30|5893.35|5893.35|5893.63|5893.63|5893.63|5893.63|5893.35|5893.35|0
1635846340000|2021-11-02 09:45:40|5893.87|5893.87|5893.71|5893.71|5894.83|5894.83|5893.71|5893.71|0
1635846350000|2021-11-02 09:45:50|5894|5894|5893.78|5893.78|5894|5894|5893.78|5893.78|0
1635846360000|2021-11-02 09:46:00|5893.35|5893.35|5886.44|5886.44|5893.35|5893.35|5886.44|5886.44|0
1635846370000|2021-11-02 09:46:10|5887.29|5887.29|5887.66|5887.66|5888.09|5888.09|5886.15|5886.15|0
1635846380000|2021-11-02 09:46:20|5887.63|5887.63|5888.2|5888.2|5888.25|5888.25|5887.63|5887.63|0
1635846390000|2021-11-02 09:46:30|5888.78|5888.78|5889.25|5889.25|5889.25|5889.25|5888.78|5888.78|0
1635846400000|2021-11-02 09:46:40|5889.28|5889.28|5889.28|5889.28|5889.28|5889.28|5889.28|5889.28|0
1635846410000|2021-11-02 09:46:50|5889.57|5889.57|5889.57|5889.57|5889.57|5889.57|5889.57|5889.57|0
1635846420000|2021-11-02 09:47:00|5888.99|5888.99|5889.62|5889.62|5889.86|5889.86|5888.99|5888.99|0
1635846430000|2021-11-02 09:47:10|5889.91|5889.91|5891.43|5891.43|5891.43|5891.43|5889.89|5889.89|0
1635846440000|2021-11-02 09:47:20|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|0
1635846450000|2021-11-02 09:47:30|5892.67|5892.67|5894.04|5894.04|5894.04|5894.04|5892.67|5892.67|0
1635846460000|2021-11-02 09:47:40|5893.46|5893.46|5894.21|5894.21|5894.21|5894.21|5893.46|5893.46|0
1635846470000|2021-11-02 09:47:50|5893.73|5893.73|5891.74|5891.74|5893.73|5893.73|5891.74|5891.74|0
1635846480000|2021-11-02 09:48:00|5891.31|5891.31|5890.75|5890.75|5891.33|5891.33|5890.75|5890.75|0
1635846490000|2021-11-02 09:48:10|5891.04|5891.04|5889.27|5889.27|5891.04|5891.04|5889.27|5889.27|0
1635846500000|2021-11-02 09:48:20|5888.99|5888.99|5889.27|5889.27|5889.27|5889.27|5888.99|5888.99|0
1635846510000|2021-11-02 09:48:30|5889.32|5889.32|5889.6|5889.6|5890.18|5890.18|5889.32|5889.32|0
1635846520000|2021-11-02 09:48:40|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|0
1635846540000|2021-11-02 09:49:00|5888.45|5888.45|5885.37|5885.37|5888.45|5888.45|5885.35|5885.35|0
1635846550000|2021-11-02 09:49:10|5885.89|5885.89|5885.84|5885.84|5886.13|5886.13|5885.84|5885.84|0
1635846560000|2021-11-02 09:49:20|5885.88|5885.88|5885.97|5885.97|5885.97|5885.97|5885.64|5885.64|0
1635846570000|2021-11-02 09:49:30|5885.93|5885.93|5884.26|5884.26|5885.93|5885.93|5884.26|5884.26|0
1635846580000|2021-11-02 09:49:40|5884.27|5884.27|5882.74|5882.74|5884.27|5884.27|5882.74|5882.74|0
1635846590000|2021-11-02 09:49:50|5882.68|5882.68|5882.66|5882.66|5882.68|5882.68|5882.66|5882.66|0
1635846600000|2021-11-02 09:50:00|5882.71|5882.71|5882.46|5882.46|5882.75|5882.75|5882.46|5882.46|0
1635846610000|2021-11-02 09:50:10|5883.33|5883.33|5883.73|5883.73|5884.07|5884.07|5883.33|5883.33|0
1635846620000|2021-11-02 09:50:20|5883.45|5883.45|5883.95|5883.95|5884.91|5884.91|5883.45|5883.45|0
1635846630000|2021-11-02 09:50:30|5882.79|5882.79|5883.04|5883.04|5883.08|5883.08|5882.79|5882.79|0
1635846640000|2021-11-02 09:50:40|5883.62|5883.62|5882.93|5882.93|5883.65|5883.65|5882.93|5882.93|0
1635846650000|2021-11-02 09:50:50|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|0
1635846660000|2021-11-02 09:51:00|5883.53|5883.53|5883.52|5883.52|5883.53|5883.53|5883.52|5883.52|0
1635846670000|2021-11-02 09:51:10|5883.81|5883.81|5884.01|5884.01|5884.11|5884.11|5883.53|5883.53|0
1635846680000|2021-11-02 09:51:20|5884.3|5884.3|5884.59|5884.59|5884.59|5884.59|5884.3|5884.3|0
1635846690000|2021-11-02 09:51:30|5884.63|5884.63|5883.58|5883.58|5884.63|5884.63|5883.58|5883.58|0
1635846700000|2021-11-02 09:51:40|5883.8|5883.8|5883.76|5883.76|5883.8|5883.8|5883.76|5883.76|0
1635846710000|2021-11-02 09:51:50|5883.97|5883.97|5884.74|5884.74|5884.74|5884.74|5883.97|5883.97|0
1635846720000|2021-11-02 09:52:00|5884.95|5884.95|5885.46|5885.46|5886.04|5886.04|5884.95|5884.95|0
1635846730000|2021-11-02 09:52:10|5886.49|5886.49|5886.8|5886.8|5886.8|5886.8|5886.49|5886.49|0
1635846740000|2021-11-02 09:52:20|5887.51|5887.51|5888.46|5888.46|5888.75|5888.75|5887.51|5887.51|0
1635846750000|2021-11-02 09:52:30|5888.51|5888.51|5888.8|5888.8|5888.8|5888.8|5888.51|5888.51|0
1635846760000|2021-11-02 09:52:40|5887.64|5887.64|5887.43|5887.43|5887.64|5887.64|5887.43|5887.43|0
1635846780000|2021-11-02 09:53:00|5887.47|5887.47|5888.38|5888.38|5888.38|5888.38|5887.47|5887.47|0
1635846790000|2021-11-02 09:53:10|5888.67|5888.67|5888.96|5888.96|5888.96|5888.96|5888.67|5888.67|0
1635846800000|2021-11-02 09:53:20|5889.08|5889.08|5889.65|5889.65|5889.65|5889.65|5889.08|5889.08|0
1635846810000|2021-11-02 09:53:30|5889.89|5889.89|5890.95|5890.95|5890.97|5890.97|5889.89|5889.89|0
1635846820000|2021-11-02 09:53:40|5889.35|5889.35|5890.1|5890.1|5890.1|5890.1|5889.35|5889.35|0
1635846830000|2021-11-02 09:53:50|5889.63|5889.63|5890.39|5890.39|5890.39|5890.39|5889.63|5889.63|0
1635846840000|2021-11-02 09:54:00|5890.68|5890.68|5890.65|5890.65|5890.68|5890.68|5890.65|5890.65|0
1635846850000|2021-11-02 09:54:10|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1635846860000|2021-11-02 09:54:20|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|0
1635846870000|2021-11-02 09:54:30|5891.24|5891.24|5891.62|5891.62|5891.62|5891.62|5891.24|5891.24|0
1635846880000|2021-11-02 09:54:40|5891.67|5891.67|5891.67|5891.67|5891.67|5891.67|5891.67|5891.67|0
1635846890000|2021-11-02 09:54:50|5891.96|5891.96|5892.67|5892.67|5892.67|5892.67|5891.96|5891.96|0
1635846900000|2021-11-02 09:55:00|5892.96|5892.96|5896.15|5896.15|5896.15|5896.15|5892.67|5892.67|0
1635846910000|2021-11-02 09:55:10|5896.01|5896.01|5896.01|5896.01|5896.44|5896.44|5896.01|5896.01|0
1635846920000|2021-11-02 09:55:20|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|0
1635846930000|2021-11-02 09:55:30|5896.87|5896.87|5897.45|5897.45|5897.45|5897.45|5896.87|5896.87|0
1635846940000|2021-11-02 09:55:40|5896.87|5896.87|5896.58|5896.58|5896.87|5896.87|5896.58|5896.58|0
1635846950000|2021-11-02 09:55:50|5897.45|5897.45|5897.64|5897.64|5897.93|5897.93|5897.45|5897.45|0
1635846960000|2021-11-02 09:56:00|5897.06|5897.06|5894.82|5894.82|5897.06|5897.06|5894.67|5894.67|0
1635846970000|2021-11-02 09:56:10|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1635846980000|2021-11-02 09:56:20|5894.82|5894.82|5894.39|5894.39|5894.82|5894.82|5894.39|5894.39|0
1635846990000|2021-11-02 09:56:30|5894.68|5894.68|5895.98|5895.98|5895.98|5895.98|5894.68|5894.68|0
1635847000000|2021-11-02 09:56:40|5895.69|5895.69|5895.92|5895.92|5895.92|5895.92|5895.63|5895.63|0
1635847010000|2021-11-02 09:56:50|5895.63|5895.63|5894.93|5894.93|5895.63|5895.63|5894.6|5894.6|0
1635847020000|2021-11-02 09:57:00|5894.72|5894.72|5893.14|5893.14|5894.87|5894.87|5893.14|5893.14|0
1635847030000|2021-11-02 09:57:10|5893.43|5893.43|5893.14|5893.14|5893.43|5893.43|5892.85|5892.85|0
1635847040000|2021-11-02 09:57:20|5892.56|5892.56|5891.02|5891.02|5892.56|5892.56|5891.02|5891.02|0
1635847050000|2021-11-02 09:57:30|5890.97|5890.97|5891.34|5891.34|5891.34|5891.34|5890.79|5890.79|0
1635847060000|2021-11-02 09:57:40|5891.58|5891.58|5892.3|5892.3|5892.3|5892.3|5891.58|5891.58|0
1635847070000|2021-11-02 09:57:50|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|0
1635847080000|2021-11-02 09:58:00|5892.71|5892.71|5892.47|5892.47|5892.71|5892.71|5892.47|5892.47|0
1635847090000|2021-11-02 09:58:10|5892.94|5892.94|5891.94|5891.94|5893|5893|5891.94|5891.94|0
1635847100000|2021-11-02 09:58:20|5891.73|5891.73|5891.7|5891.7|5891.73|5891.73|5891.69|5891.69|0
1635847110000|2021-11-02 09:58:30|5891.99|5891.99|5892.86|5892.86|5892.86|5892.86|5891.99|5891.99|0
1635847120000|2021-11-02 09:58:40|5893.52|5893.52|5895.46|5895.46|5895.46|5895.46|5893.52|5893.52|0
1635847130000|2021-11-02 09:58:50|5894.99|5894.99|5896.04|5896.04|5896.04|5896.04|5894.99|5894.99|0
1635847140000|2021-11-02 09:59:00|5896.33|5896.33|5893.67|5893.67|5896.62|5896.62|5893.52|5893.52|0
1635847150000|2021-11-02 09:59:10|5893.19|5893.19|5893.67|5893.67|5893.67|5893.67|5893.19|5893.19|0
1635847160000|2021-11-02 09:59:20|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|0
1635847170000|2021-11-02 09:59:30|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|0
1635847180000|2021-11-02 09:59:40|5893.82|5893.82|5894.69|5894.69|5894.94|5894.94|5893.82|5893.82|0
1635847190000|2021-11-02 09:59:50|5894.78|5894.78|5895.65|5895.65|5895.65|5895.65|5894.78|5894.78|0
1635847200000|2021-11-02 10:00:00|5895.56|5895.56|5894.5|5894.5|5895.56|5895.56|5894.5|5894.5|0
1635847210000|2021-11-02 10:00:10|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|0
1635847220000|2021-11-02 10:00:20|5896.04|5896.04|5896.28|5896.28|5896.28|5896.28|5895.82|5895.82|0
1635847230000|2021-11-02 10:00:30|5896.51|5896.51|5897.93|5897.93|5897.93|5897.93|5896.51|5896.51|0
1635847250000|2021-11-02 10:00:50|5897.73|5897.73|5895.17|5895.17|5898.02|5898.02|5895.17|5895.17|0
1635847260000|2021-11-02 10:01:00|5894.88|5894.88|5895.09|5895.09|5895.09|5895.09|5894.88|5894.88|0
1635847270000|2021-11-02 10:01:10|5895.67|5895.67|5894.91|5894.91|5896.53|5896.53|5894.91|5894.91|0
1635847290000|2021-11-02 10:01:30|5895.2|5895.2|5894.62|5894.62|5895.2|5895.2|5894.62|5894.62|0
1635847300000|2021-11-02 10:01:40|5894.39|5894.39|5894.08|5894.08|5894.39|5894.39|5894.08|5894.08|0
1635847310000|2021-11-02 10:01:50|5893.6|5893.6|5893.59|5893.59|5893.6|5893.6|5893.59|5893.59|0
1635847320000|2021-11-02 10:02:00|5893.01|5893.01|5891.23|5891.23|5893.01|5893.01|5891.23|5891.23|0
1635847330000|2021-11-02 10:02:10|5890.75|5890.75|5888.16|5888.16|5890.75|5890.75|5888.16|5888.16|0
1635847340000|2021-11-02 10:02:20|5888.4|5888.4|5888.22|5888.22|5888.43|5888.43|5888.22|5888.22|0
1635847350000|2021-11-02 10:02:30|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|0
1635847360000|2021-11-02 10:02:40|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|0
1635847370000|2021-11-02 10:02:50|5886.97|5886.97|5886.87|5886.87|5887.62|5887.62|5886.87|5886.87|0
1635847380000|2021-11-02 10:03:00|5886.84|5886.84|5884.82|5884.82|5886.87|5886.87|5884.82|5884.82|0
1635847400000|2021-11-02 10:03:20|5884.53|5884.53|5884.32|5884.32|5884.9|5884.9|5884.32|5884.32|0
1635847420000|2021-11-02 10:03:40|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|0
1635847430000|2021-11-02 10:03:50|5883.79|5883.79|5883.78|5883.78|5883.79|5883.79|5883.78|5883.78|0
1635847440000|2021-11-02 10:04:00|5883.49|5883.49|5882.33|5882.33|5883.49|5883.49|5882.33|5882.33|0
1635847450000|2021-11-02 10:04:10|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|0
1635847460000|2021-11-02 10:04:20|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1635847470000|2021-11-02 10:04:30|5882.38|5882.38|5882.16|5882.16|5882.67|5882.67|5881.75|5881.75|0
1635847480000|2021-11-02 10:04:40|5882.59|5882.59|5881.88|5881.88|5882.6|5882.6|5881.45|5881.45|0
1635847490000|2021-11-02 10:04:50|5882.1|5882.1|5882.66|5882.66|5883.25|5883.25|5881.88|5881.88|0
1635847500000|2021-11-02 10:05:00|5883.23|5883.23|5882.87|5882.87|5883.23|5883.23|5882.87|5882.87|0
1635847510000|2021-11-02 10:05:10|5883.09|5883.09|5883.59|5883.59|5883.8|5883.8|5883.09|5883.09|0
1635847520000|2021-11-02 10:05:20|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|0
1635847540000|2021-11-02 10:05:40|5884.69|5884.69|5885.77|5885.77|5885.77|5885.77|5884.69|5884.69|0
1635847550000|2021-11-02 10:05:50|5885.12|5885.12|5885.16|5885.16|5885.16|5885.16|5885.12|5885.12|0
1635847560000|2021-11-02 10:06:00|5883.79|5883.79|5882.54|5882.54|5884.41|5884.41|5882.49|5882.49|0
1635847570000|2021-11-02 10:06:10|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|0
1635847580000|2021-11-02 10:06:20|5882.78|5882.78|5883.17|5883.17|5883.17|5883.17|5882.74|5882.74|0
1635847590000|2021-11-02 10:06:30|5883.38|5883.38|5883.86|5883.86|5883.86|5883.86|5883.38|5883.38|0
1635847600000|2021-11-02 10:06:40|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|0
1635847610000|2021-11-02 10:06:50|5883.93|5883.93|5884.06|5884.06|5884.27|5884.27|5883.93|5883.93|0
1635847620000|2021-11-02 10:07:00|5884.27|5884.27|5883.4|5883.4|5884.27|5884.27|5883.4|5883.4|0
1635847630000|2021-11-02 10:07:10|5883.69|5883.69|5883.98|5883.98|5883.98|5883.98|5883.69|5883.69|0
1635847640000|2021-11-02 10:07:20|5884.03|5884.03|5883.98|5883.98|5884.03|5884.03|5883.98|5883.98|0
1635847660000|2021-11-02 10:07:40|5884.27|5884.27|5884.85|5884.85|5884.85|5884.85|5884.27|5884.27|0
1635847680000|2021-11-02 10:08:00|5885.06|5885.06|5885.32|5885.32|5885.32|5885.32|5884.49|5884.49|0
1635847700000|2021-11-02 10:08:20|5885.77|5885.77|5886.55|5886.55|5886.55|5886.55|5885.77|5885.77|0
1635847710000|2021-11-02 10:08:30|5886.56|5886.56|5886.58|5886.58|5886.58|5886.58|5886.56|5886.56|0
1635847720000|2021-11-02 10:08:40|5886.59|5886.59|5885.87|5885.87|5886.59|5886.59|5885.87|5885.87|0
1635847730000|2021-11-02 10:08:50|5885.66|5885.66|5885.79|5885.79|5885.79|5885.79|5885.66|5885.66|0
1635847740000|2021-11-02 10:09:00|5886|5886|5886|5886|5886|5886|5886|5886|0
1635847760000|2021-11-02 10:09:20|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|0
1635847770000|2021-11-02 10:09:30|5885.75|5885.75|5885.76|5885.76|5885.76|5885.76|5885.75|5885.75|0
1635847790000|2021-11-02 10:09:50|5886.63|5886.63|5885.21|5885.21|5886.63|5886.63|5885.21|5885.21|0
1635847800000|2021-11-02 10:10:00|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|0
1635847810000|2021-11-02 10:10:10|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1635847820000|2021-11-02 10:10:20|5886.36|5886.36|5887.06|5887.06|5887.59|5887.59|5886.14|5886.14|0
1635847830000|2021-11-02 10:10:30|5887.71|5887.71|5887.31|5887.31|5887.76|5887.76|5887.31|5887.31|0
1635847850000|2021-11-02 10:10:50|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|0
1635847860000|2021-11-02 10:11:00|5886.7|5886.7|5887.28|5887.28|5887.28|5887.28|5886.7|5886.7|0
1635847870000|2021-11-02 10:11:10|5887.52|5887.52|5887.28|5887.28|5887.52|5887.52|5887.28|5887.28|0
1635847880000|2021-11-02 10:11:20|5886.7|5886.7|5886.41|5886.41|5886.7|5886.7|5886.41|5886.41|0
1635847890000|2021-11-02 10:11:30|5886.45|5886.45|5886.75|5886.75|5886.75|5886.75|5886.45|5886.45|0
1635847900000|2021-11-02 10:11:40|5886.46|5886.46|5886.46|5886.46|5886.46|5886.46|5886.46|5886.46|0
1635847910000|2021-11-02 10:11:50|5886.49|5886.49|5886.59|5886.59|5886.59|5886.59|5886.01|5886.01|0
1635847920000|2021-11-02 10:12:00|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|0
1635847930000|2021-11-02 10:12:10|5885.98|5885.98|5885.96|5885.96|5885.98|5885.98|5885.96|5885.96|0
1635847940000|2021-11-02 10:12:20|5886.25|5886.25|5886.54|5886.54|5886.54|5886.54|5886.25|5886.25|0
1635847960000|2021-11-02 10:12:40|5885.67|5885.67|5885.69|5885.69|5885.69|5885.69|5885.67|5885.67|0
1635847970000|2021-11-02 10:12:50|5885.71|5885.71|5887.05|5887.05|5887.05|5887.05|5885.71|5885.71|0
1635847980000|2021-11-02 10:13:00|5886.76|5886.76|5886.05|5886.05|5886.76|5886.76|5886.05|5886.05|0
1635847990000|2021-11-02 10:13:10|5885.81|5885.81|5885.83|5885.83|5885.83|5885.83|5885.81|5885.81|0
1635848000000|2021-11-02 10:13:20|5885.59|5885.59|5885.59|5885.59|5885.59|5885.59|5885.59|5885.59|0
1635848010000|2021-11-02 10:13:30|5885.3|5885.3|5885.04|5885.04|5885.33|5885.33|5885.04|5885.04|0
1635848020000|2021-11-02 10:13:40|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1635848030000|2021-11-02 10:13:50|5885.24|5885.24|5886.26|5886.26|5886.26|5886.26|5885.24|5885.24|0
1635848040000|2021-11-02 10:14:00|5885.98|5885.98|5885.72|5885.72|5886.01|5886.01|5885.72|5885.72|0
1635848050000|2021-11-02 10:14:10|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|0
1635848070000|2021-11-02 10:14:30|5886|5886|5887.17|5887.17|5887.17|5887.17|5886|5886|0
1635848080000|2021-11-02 10:14:40|5887.18|5887.18|5887.55|5887.55|5887.55|5887.55|5886.94|5886.94|0
1635848090000|2021-11-02 10:14:50|5886.97|5886.97|5886.67|5886.67|5886.97|5886.97|5886.67|5886.67|0
1635848100000|2021-11-02 10:15:00|5886.71|5886.71|5887.28|5887.28|5887.28|5887.28|5886.71|5886.71|0
1635848110000|2021-11-02 10:15:10|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|0
1635848120000|2021-11-02 10:15:20|5888.65|5888.65|5890.73|5890.73|5890.73|5890.73|5888.65|5888.65|0
1635848130000|2021-11-02 10:15:30|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1635848140000|2021-11-02 10:15:40|5891.31|5891.31|5887.5|5887.5|5891.6|5891.6|5887.5|5887.5|0
1635848150000|2021-11-02 10:15:50|5887.49|5887.49|5887.3|5887.3|5887.49|5887.49|5887.01|5887.01|0
1635848180000|2021-11-02 10:16:20|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|5887.08|0
1635848190000|2021-11-02 10:16:30|5887.06|5887.06|5888.15|5888.15|5888.15|5888.15|5887.03|5887.03|0
1635848200000|2021-11-02 10:16:40|5889.01|5889.01|5889.52|5889.52|5890.09|5890.09|5889.01|5889.01|0
1635848210000|2021-11-02 10:16:50|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1635848220000|2021-11-02 10:17:00|5889.52|5889.52|5889.44|5889.44|5889.52|5889.52|5889.15|5889.15|0
1635848250000|2021-11-02 10:17:30|5889.43|5889.43|5889.67|5889.67|5889.67|5889.67|5889.43|5889.43|0
1635848260000|2021-11-02 10:17:40|5889.96|5889.96|5890.82|5890.82|5890.82|5890.82|5889.96|5889.96|0
1635848280000|2021-11-02 10:18:00|5890.53|5890.53|5891.11|5891.11|5891.68|5891.68|5890.53|5890.53|0
1635848290000|2021-11-02 10:18:10|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|0
1635848300000|2021-11-02 10:18:20|5891.58|5891.58|5892.27|5892.27|5892.91|5892.91|5891.58|5891.58|0
1635848310000|2021-11-02 10:18:30|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|0
1635848320000|2021-11-02 10:18:40|5892.86|5892.86|5893.29|5893.29|5893.29|5893.29|5892.86|5892.86|0
1635848330000|2021-11-02 10:18:50|5892.86|5892.86|5892.41|5892.41|5892.86|5892.86|5892.41|5892.41|0
1635848340000|2021-11-02 10:19:00|5893.32|5893.32|5894.44|5894.44|5894.44|5894.44|5893.32|5893.32|0
1635848350000|2021-11-02 10:19:10|5893.1|5893.1|5895.82|5895.82|5895.82|5895.82|5893.1|5893.1|0
1635848360000|2021-11-02 10:19:20|5895.87|5895.87|5895.92|5895.92|5895.92|5895.92|5895.68|5895.68|0
1635848390000|2021-11-02 10:19:50|5896.79|5896.79|5892.01|5892.01|5896.79|5896.79|5892.01|5892.01|0
1635848400000|2021-11-02 10:20:00|5892.07|5892.07|5893.64|5893.64|5893.64|5893.64|5891.28|5891.28|0
1635848410000|2021-11-02 10:20:10|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|0
1635848420000|2021-11-02 10:20:20|5891.49|5891.49|5892.21|5892.21|5892.21|5892.21|5891.49|5891.49|0
1635848430000|2021-11-02 10:20:30|5891.98|5891.98|5891.76|5891.76|5891.98|5891.98|5891.76|5891.76|0
1635848440000|2021-11-02 10:20:40|5891.12|5891.12|5891.18|5891.18|5891.18|5891.18|5890.64|5890.64|0
1635848450000|2021-11-02 10:20:50|5892.05|5892.05|5891.47|5891.47|5892.05|5892.05|5891.47|5891.47|0
1635848460000|2021-11-02 10:21:00|5891.49|5891.49|5891.84|5891.84|5893|5893|5891.43|5891.43|0
1635848470000|2021-11-02 10:21:10|5891.37|5891.37|5891.35|5891.35|5891.37|5891.37|5891.35|5891.35|0
1635848480000|2021-11-02 10:21:20|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|5891.14|0
1635848490000|2021-11-02 10:21:30|5891.1|5891.1|5891.83|5891.83|5892.29|5892.29|5891.1|5891.1|0
1635848500000|2021-11-02 10:21:40|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1635848510000|2021-11-02 10:21:50|5892.5|5892.5|5894.19|5894.19|5894.19|5894.19|5892.5|5892.5|0
1635848520000|2021-11-02 10:22:00|5893.98|5893.98|5893.98|5893.98|5893.98|5893.98|5893.98|5893.98|0
1635848530000|2021-11-02 10:22:10|5894.45|5894.45|5894.81|5894.81|5894.81|5894.81|5894.16|5894.16|0
1635848540000|2021-11-02 10:22:20|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1635848550000|2021-11-02 10:22:30|5895.48|5895.48|5895.33|5895.33|5896.19|5896.19|5894.46|5894.46|0
1635848560000|2021-11-02 10:22:40|5895.91|5895.91|5896.14|5896.14|5896.14|5896.14|5895.91|5895.91|0
1635848570000|2021-11-02 10:22:50|5896.24|5896.24|5895.33|5895.33|5896.24|5896.24|5895.33|5895.33|0
1635848580000|2021-11-02 10:23:00|5895.12|5895.12|5894.54|5894.54|5895.12|5895.12|5894.54|5894.54|0
1635848590000|2021-11-02 10:23:10|5895.66|5895.66|5896.38|5896.38|5896.38|5896.38|5895.66|5895.66|0
1635848600000|2021-11-02 10:23:20|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|5896.46|0
1635848610000|2021-11-02 10:23:30|5897.32|5897.32|5898.38|5898.38|5898.38|5898.38|5897.32|5897.32|0
1635848620000|2021-11-02 10:23:40|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1635848630000|2021-11-02 10:23:50|5898.98|5898.98|5899.93|5899.93|5899.93|5899.93|5898.98|5898.98|0
1635848640000|2021-11-02 10:24:00|5899.95|5899.95|5900.81|5900.81|5900.81|5900.81|5899.95|5899.95|0
1635848650000|2021-11-02 10:24:10|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1635848660000|2021-11-02 10:24:20|5901.34|5901.34|5900.4|5900.4|5901.55|5901.55|5900.4|5900.4|0
1635848670000|2021-11-02 10:24:30|5900.11|5900.11|5899.97|5899.97|5900.98|5900.98|5899.97|5899.97|0
1635848680000|2021-11-02 10:24:40|5900|5900|5900.35|5900.35|5901.22|5901.22|5899.42|5899.42|0
1635848690000|2021-11-02 10:24:50|5900.07|5900.07|5899.36|5899.36|5900.52|5900.52|5899.36|5899.36|0
1635848700000|2021-11-02 10:25:00|5900.52|5900.52|5899.44|5899.44|5900.52|5900.52|5899.15|5899.15|0
1635848710000|2021-11-02 10:25:10|5899.15|5899.15|5899.15|5899.15|5899.73|5899.73|5898.86|5898.86|0
1635848720000|2021-11-02 10:25:20|5898.86|5898.86|5898|5898|5898.86|5898.86|5897.43|5897.43|0
1635848730000|2021-11-02 10:25:30|5898.51|5898.51|5899.59|5899.59|5899.59|5899.59|5898.51|5898.51|0
1635848750000|2021-11-02 10:25:50|5900.54|5900.54|5903.2|5903.2|5903.2|5903.2|5900.54|5900.54|0
1635848760000|2021-11-02 10:26:00|5903.77|5903.77|5903.53|5903.53|5906.03|5906.03|5903.53|5903.53|0
1635848770000|2021-11-02 10:26:10|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.27|5903.27|0
1635848780000|2021-11-02 10:26:20|5903.78|5903.78|5904.2|5904.2|5904.2|5904.2|5903.73|5903.73|0
1635848790000|2021-11-02 10:26:30|5905.02|5905.02|5907.17|5907.17|5907.17|5907.17|5904.73|5904.73|0
1635848800000|2021-11-02 10:26:40|5906.36|5906.36|5905.11|5905.11|5906.36|5906.36|5905.11|5905.11|0
1635848810000|2021-11-02 10:26:50|5905.35|5905.35|5905.83|5905.83|5905.83|5905.83|5905.35|5905.35|0
1635848820000|2021-11-02 10:27:00|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|0
1635848830000|2021-11-02 10:27:10|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|0
1635848840000|2021-11-02 10:27:20|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|0
1635848850000|2021-11-02 10:27:30|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|0
1635848860000|2021-11-02 10:27:40|5905.94|5905.94|5904.37|5904.37|5905.94|5905.94|5904.37|5904.37|0
1635848870000|2021-11-02 10:27:50|5904.61|5904.61|5904.85|5904.85|5905.14|5905.14|5904.61|5904.61|0
1635848880000|2021-11-02 10:28:00|5904.56|5904.56|5902.11|5902.11|5904.56|5904.56|5902.11|5902.11|0
1635848890000|2021-11-02 10:28:10|5901.25|5901.25|5900.15|5900.15|5901.25|5901.25|5900.15|5900.15|0
1635848900000|2021-11-02 10:28:20|5900.44|5900.44|5900.15|5900.15|5900.44|5900.44|5900.15|5900.15|0
1635848910000|2021-11-02 10:28:30|5900.13|5900.13|5899.59|5899.59|5900.45|5900.45|5899.56|5899.56|0
1635848930000|2021-11-02 10:28:50|5898.16|5898.16|5898.82|5898.82|5899.4|5899.4|5898.16|5898.16|0
1635848940000|2021-11-02 10:29:00|5898.25|5898.25|5897.57|5897.57|5898.25|5898.25|5897.51|5897.51|0
1635848950000|2021-11-02 10:29:10|5897.8|5897.8|5898.96|5898.96|5898.96|5898.96|5897.8|5897.8|0
1635848960000|2021-11-02 10:29:20|5899.89|5899.89|5900.18|5900.18|5900.47|5900.47|5899.89|5899.89|0
1635848970000|2021-11-02 10:29:30|5900.66|5900.66|5900.86|5900.86|5900.86|5900.86|5900.62|5900.62|0
1635848980000|2021-11-02 10:29:40|5900.84|5900.84|5901.74|5901.74|5901.74|5901.74|5900.84|5900.84|0
1635848990000|2021-11-02 10:29:50|5901.77|5901.77|5901.56|5901.56|5901.85|5901.85|5901.56|5901.56|0
1635849000000|2021-11-02 10:30:00|5901.8|5901.8|5904.89|5904.89|5905.61|5905.61|5901.8|5901.8|0
1635849010000|2021-11-02 10:30:10|5904.6|5904.6|5902.3|5902.3|5904.6|5904.6|5902.3|5902.3|0
1635849020000|2021-11-02 10:30:20|5902.28|5902.28|5902.55|5902.55|5902.55|5902.55|5902.26|5902.26|0
1635849030000|2021-11-02 10:30:30|5902.84|5902.84|5903.42|5903.42|5903.42|5903.42|5902.84|5902.84|0
1635849040000|2021-11-02 10:30:40|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1635849050000|2021-11-02 10:30:50|5903.1|5903.1|5903.68|5903.68|5903.68|5903.68|5903.1|5903.1|0
1635849060000|2021-11-02 10:31:00|5903.32|5903.32|5902.31|5902.31|5903.32|5903.32|5902.31|5902.31|0
1635849070000|2021-11-02 10:31:10|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1635849080000|2021-11-02 10:31:20|5902.6|5902.6|5902.89|5902.89|5902.89|5902.89|5902.6|5902.6|0
1635849090000|2021-11-02 10:31:30|5903.13|5903.13|5905.86|5905.86|5906.94|5906.94|5903.13|5903.13|0
1635849100000|2021-11-02 10:31:40|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|0
1635849110000|2021-11-02 10:31:50|5905.4|5905.4|5905.4|5905.4|5905.4|5905.4|5905.4|5905.4|0
1635849130000|2021-11-02 10:32:10|5905.97|5905.97|5905.4|5905.4|5906.26|5906.26|5905.4|5905.4|0
1635849140000|2021-11-02 10:32:20|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|0
1635849150000|2021-11-02 10:32:30|5905.26|5905.26|5905.54|5905.54|5905.54|5905.54|5905.26|5905.26|0
1635849160000|2021-11-02 10:32:40|5905.76|5905.76|5906.05|5906.05|5906.05|5906.05|5905.76|5905.76|0
1635849170000|2021-11-02 10:32:50|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1635849180000|2021-11-02 10:33:00|5907.15|5907.15|5906.94|5906.94|5907.15|5907.15|5906.94|5906.94|0
1635849190000|2021-11-02 10:33:10|5907.52|5907.52|5907.8|5907.8|5907.8|5907.8|5907.52|5907.52|0
1635849210000|2021-11-02 10:33:30|5908.23|5908.23|5908.43|5908.43|5908.74|5908.74|5908.23|5908.23|0
1635849220000|2021-11-02 10:33:40|5909.29|5909.29|5908.17|5908.17|5909.29|5909.29|5908.14|5908.14|0
1635849230000|2021-11-02 10:33:50|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|0
1635849240000|2021-11-02 10:34:00|5908.29|5908.29|5908.29|5908.29|5908.87|5908.87|5908.29|5908.29|0
1635849250000|2021-11-02 10:34:10|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1635849270000|2021-11-02 10:34:30|5908.22|5908.22|5908.44|5908.44|5908.44|5908.44|5908.22|5908.22|0
1635849280000|2021-11-02 10:34:40|5908.65|5908.65|5909.15|5909.15|5909.15|5909.15|5908.44|5908.44|0
1635849290000|2021-11-02 10:34:50|5908.91|5908.91|5908.7|5908.7|5908.91|5908.91|5908.7|5908.7|0
1635849300000|2021-11-02 10:35:00|5909.56|5909.56|5910.1|5910.1|5910.1|5910.1|5909.56|5909.56|0
1635849310000|2021-11-02 10:35:10|5911.53|5911.53|5911.46|5911.46|5911.55|5911.55|5911.46|5911.46|0
1635849320000|2021-11-02 10:35:20|5911.5|5911.5|5914.77|5914.77|5914.77|5914.77|5910.92|5910.92|0
1635849340000|2021-11-02 10:35:40|5915.56|5915.56|5916.15|5916.15|5916.15|5916.15|5915.56|5915.56|0
1635849350000|2021-11-02 10:35:50|5916.37|5916.37|5916.84|5916.84|5916.84|5916.84|5916.37|5916.37|0
1635849360000|2021-11-02 10:36:00|5916.26|5916.26|5916.39|5916.39|5916.39|5916.39|5915.81|5915.81|0
1635849370000|2021-11-02 10:36:10|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|5916.1|0
1635849380000|2021-11-02 10:36:20|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|0
1635849390000|2021-11-02 10:36:30|5915.87|5915.87|5915.87|5915.87|5915.87|5915.87|5915.87|5915.87|0
1635849400000|2021-11-02 10:36:40|5915.16|5915.16|5915.13|5915.13|5915.16|5915.16|5915.13|5915.13|0
1635849410000|2021-11-02 10:36:50|5914.84|5914.84|5914.41|5914.41|5914.84|5914.84|5914.41|5914.41|0
1635849430000|2021-11-02 10:37:10|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|0
1635849440000|2021-11-02 10:37:20|5914.66|5914.66|5915.43|5915.43|5915.43|5915.43|5914.66|5914.66|0
1635849450000|2021-11-02 10:37:30|5915.44|5915.44|5915.46|5915.46|5915.46|5915.46|5915.37|5915.37|0
1635849480000|2021-11-02 10:38:00|5915.94|5915.94|5917.7|5917.7|5917.7|5917.7|5915.94|5915.94|0
1635849490000|2021-11-02 10:38:10|5917.61|5917.61|5913.3|5913.3|5918.78|5918.78|5913.3|5913.3|0
1635849500000|2021-11-02 10:38:20|5913.81|5913.81|5912.98|5912.98|5913.81|5913.81|5912.98|5912.98|0
1635849510000|2021-11-02 10:38:30|5913.56|5913.56|5913.85|5913.85|5913.85|5913.85|5913.56|5913.56|0
1635849520000|2021-11-02 10:38:40|5914.52|5914.52|5914.73|5914.73|5914.73|5914.73|5914.52|5914.52|0
1635849530000|2021-11-02 10:38:50|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|0
1635849540000|2021-11-02 10:39:00|5914.43|5914.43|5914.72|5914.72|5914.72|5914.72|5914.43|5914.43|0
1635849550000|2021-11-02 10:39:10|5915|5915|5915|5915|5915|5915|5914.72|5914.72|0
1635849560000|2021-11-02 10:39:20|5914.43|5914.43|5914.72|5914.72|5914.72|5914.72|5914.43|5914.43|0
1635849570000|2021-11-02 10:39:30|5914.93|5914.93|5916.12|5916.12|5916.12|5916.12|5914.93|5914.93|0
1635849580000|2021-11-02 10:39:40|5916.6|5916.6|5920.39|5920.39|5920.58|5920.58|5916.6|5916.6|0
1635849600000|2021-11-02 10:40:00|5921.54|5921.54|5920.38|5920.38|5921.54|5921.54|5920.38|5920.38|0
1635849610000|2021-11-02 10:40:10|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|0
1635849630000|2021-11-02 10:40:30|5920.67|5920.67|5920.38|5920.38|5920.67|5920.67|5920.38|5920.38|0
1635849640000|2021-11-02 10:40:40|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1635849650000|2021-11-02 10:40:50|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|0
1635849660000|2021-11-02 10:41:00|5918.28|5918.28|5918.52|5918.52|5918.52|5918.52|5918.28|5918.28|0
1635849670000|2021-11-02 10:41:10|5917.94|5917.94|5917.65|5917.65|5917.94|5917.94|5917.65|5917.65|0
1635849680000|2021-11-02 10:41:20|5917.94|5917.94|5919.64|5919.64|5919.64|5919.64|5917.94|5917.94|0
1635849690000|2021-11-02 10:41:30|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|0
1635849700000|2021-11-02 10:41:40|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1635849720000|2021-11-02 10:42:00|5920.62|5920.62|5920.86|5920.86|5920.86|5920.86|5920.33|5920.33|0
1635849730000|2021-11-02 10:42:10|5920.88|5920.88|5921.47|5921.47|5921.47|5921.47|5920.88|5920.88|0
1635849740000|2021-11-02 10:42:20|5921.04|5921.04|5921.91|5921.91|5921.91|5921.91|5921.04|5921.04|0
1635849750000|2021-11-02 10:42:30|5922.15|5922.15|5922.15|5922.15|5922.17|5922.17|5922.15|5922.15|0
1635849760000|2021-11-02 10:42:40|5922.17|5922.17|5922.13|5922.13|5922.17|5922.17|5922.13|5922.13|0
1635849770000|2021-11-02 10:42:50|5923.01|5923.01|5923.21|5923.21|5923.5|5923.5|5923.01|5923.01|0
1635849780000|2021-11-02 10:43:00|5922.64|5922.64|5923.6|5923.6|5923.6|5923.6|5922.64|5922.64|0
1635849790000|2021-11-02 10:43:10|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|0
1635849800000|2021-11-02 10:43:20|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|0
1635849810000|2021-11-02 10:43:30|5924.51|5924.51|5925.41|5925.41|5925.41|5925.41|5924.51|5924.51|0
1635849820000|2021-11-02 10:43:40|5925.17|5925.17|5922.46|5922.46|5925.17|5925.17|5922.46|5922.46|0
1635849830000|2021-11-02 10:43:50|5922.55|5922.55|5922.52|5922.52|5922.55|5922.55|5922.52|5922.52|0
1635849840000|2021-11-02 10:44:00|5922.75|5922.75|5923.04|5923.04|5923.04|5923.04|5922.75|5922.75|0
1635849850000|2021-11-02 10:44:10|5922.76|5922.76|5923.04|5923.04|5923.04|5923.04|5922.76|5922.76|0
1635849860000|2021-11-02 10:44:20|5923.33|5923.33|5923.03|5923.03|5923.33|5923.33|5923.03|5923.03|0
1635849900000|2021-11-02 10:45:00|5924.18|5924.18|5924.03|5924.03|5924.18|5924.18|5924.03|5924.03|0
1635849910000|2021-11-02 10:45:10|5924.04|5924.04|5924.07|5924.07|5924.07|5924.07|5924.04|5924.04|0
1635849940000|2021-11-02 10:45:40|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|0
1635849950000|2021-11-02 10:45:50|5924.53|5924.53|5923.57|5923.57|5924.53|5924.53|5923.57|5923.57|0
1635849960000|2021-11-02 10:46:00|5923|5923|5921.37|5921.37|5923|5923|5921.37|5921.37|0
1635849970000|2021-11-02 10:46:10|5920.89|5920.89|5920.89|5920.89|5920.89|5920.89|5920.89|5920.89|0
1635849980000|2021-11-02 10:46:20|5920.86|5920.86|5920.88|5920.88|5920.88|5920.88|5920.86|5920.86|0
1635849990000|2021-11-02 10:46:30|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635850000000|2021-11-02 10:46:40|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|0
1635850010000|2021-11-02 10:46:50|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|0
1635850020000|2021-11-02 10:47:00|5920.34|5920.34|5919.82|5919.82|5920.34|5920.34|5919.82|5919.82|0
1635850030000|2021-11-02 10:47:10|5920.11|5920.11|5919.53|5919.53|5920.11|5920.11|5919.53|5919.53|0
1635850040000|2021-11-02 10:47:20|5919.59|5919.59|5918.67|5918.67|5919.59|5919.59|5918.67|5918.67|0
1635850050000|2021-11-02 10:47:30|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1635850080000|2021-11-02 10:48:00|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|0
1635850090000|2021-11-02 10:48:10|5919.19|5919.19|5920.25|5920.25|5920.25|5920.25|5918.9|5918.9|0
1635850100000|2021-11-02 10:48:20|5920.54|5920.54|5921.85|5921.85|5921.85|5921.85|5920.54|5920.54|0
1635850110000|2021-11-02 10:48:30|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1635850120000|2021-11-02 10:48:40|5920.89|5920.89|5920.67|5920.67|5920.89|5920.89|5920.67|5920.67|0
1635850130000|2021-11-02 10:48:50|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|0
1635850140000|2021-11-02 10:49:00|5920.33|5920.33|5921.78|5921.78|5921.78|5921.78|5920.33|5920.33|0
1635850160000|2021-11-02 10:49:20|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1635850170000|2021-11-02 10:49:30|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|0
1635850180000|2021-11-02 10:49:40|5921.66|5921.66|5921.59|5921.59|5921.66|5921.66|5921.59|5921.59|0
1635850190000|2021-11-02 10:49:50|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|0
1635850200000|2021-11-02 10:50:00|5920.8|5920.8|5922.6|5922.6|5922.89|5922.89|5920.8|5920.8|0
1635850210000|2021-11-02 10:50:10|5922.89|5922.89|5923.13|5923.13|5923.13|5923.13|5922.89|5922.89|0
1635850230000|2021-11-02 10:50:30|5923.37|5923.37|5923.37|5923.37|5923.37|5923.37|5923.37|5923.37|0
1635850240000|2021-11-02 10:50:40|5923.43|5923.43|5923.74|5923.74|5923.74|5923.74|5923.43|5923.43|0
1635850250000|2021-11-02 10:50:50|5922.08|5922.08|5919.93|5919.93|5922.08|5922.08|5919.93|5919.93|0
1635850260000|2021-11-02 10:51:00|5920.17|5920.17|5919.3|5919.3|5920.17|5920.17|5919.3|5919.3|0
1635850270000|2021-11-02 10:51:10|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|0
1635850280000|2021-11-02 10:51:20|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|0
1635850300000|2021-11-02 10:51:40|5919.54|5919.54|5919.06|5919.06|5919.54|5919.54|5919.06|5919.06|0
1635850320000|2021-11-02 10:52:00|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|0
1635850330000|2021-11-02 10:52:10|5920.36|5920.36|5920.4|5920.4|5920.4|5920.4|5920.36|5920.36|0
1635850340000|2021-11-02 10:52:20|5920.88|5920.88|5922.32|5922.32|5922.32|5922.32|5920.88|5920.88|0
1635850360000|2021-11-02 10:52:40|5922.3|5922.3|5921.8|5921.8|5922.3|5922.3|5921.8|5921.8|0
1635850370000|2021-11-02 10:52:50|5921.76|5921.76|5922.28|5922.28|5922.28|5922.28|5921.23|5921.23|0
1635850380000|2021-11-02 10:53:00|5921.99|5921.99|5922.52|5922.52|5922.52|5922.52|5921.99|5921.99|0
1635850390000|2021-11-02 10:53:10|5922.81|5922.81|5923|5923|5923|5923|5922.57|5922.57|0
1635850420000|2021-11-02 10:53:40|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|0
1635850430000|2021-11-02 10:53:50|5924.11|5924.11|5924.3|5924.3|5924.3|5924.3|5923.82|5923.82|0
1635850440000|2021-11-02 10:54:00|5925.45|5925.45|5925.4|5925.4|5925.45|5925.45|5925.16|5925.16|0
1635850460000|2021-11-02 10:54:20|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|0
1635850470000|2021-11-02 10:54:30|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|0
1635850480000|2021-11-02 10:54:40|5924.72|5924.72|5925.2|5925.2|5925.2|5925.2|5924.72|5924.72|0
1635850490000|2021-11-02 10:54:50|5925.78|5925.78|5925.49|5925.49|5925.78|5925.78|5925.2|5925.2|0
1635850500000|2021-11-02 10:55:00|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|0
1635850510000|2021-11-02 10:55:10|5927.93|5927.93|5929.42|5929.42|5929.42|5929.42|5927.93|5927.93|0
1635850530000|2021-11-02 10:55:30|5929.13|5929.13|5929.19|5929.19|5929.19|5929.19|5928.9|5928.9|0
1635850540000|2021-11-02 10:55:40|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|0
1635850550000|2021-11-02 10:55:50|5928.9|5928.9|5927.64|5927.64|5928.9|5928.9|5927.35|5927.35|0
1635850560000|2021-11-02 10:56:00|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|0
1635850600000|2021-11-02 10:56:40|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1635850610000|2021-11-02 10:56:50|5929.07|5929.07|5930.65|5930.65|5930.89|5930.89|5929.07|5929.07|0
1635850620000|2021-11-02 10:57:00|5930.36|5930.36|5930.14|5930.14|5930.36|5930.36|5929.5|5929.5|0
1635850630000|2021-11-02 10:57:10|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|0
1635850640000|2021-11-02 10:57:20|5929.9|5929.9|5929.03|5929.03|5929.9|5929.9|5929.03|5929.03|0
1635850660000|2021-11-02 10:57:40|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|0
1635850670000|2021-11-02 10:57:50|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1635850680000|2021-11-02 10:58:00|5930.37|5930.37|5930.37|5930.37|5930.37|5930.37|5930.37|5930.37|0
1635850690000|2021-11-02 10:58:10|5930.66|5930.66|5930.37|5930.37|5930.66|5930.66|5930.37|5930.37|0
1635850700000|2021-11-02 10:58:20|5929.8|5929.8|5930.05|5930.05|5930.05|5930.05|5929.8|5929.8|0
1635850710000|2021-11-02 10:58:30|5930.53|5930.53|5930.43|5930.43|5930.53|5930.53|5930.43|5930.43|0
1635850720000|2021-11-02 10:58:40|5930.19|5930.19|5931.06|5931.06|5931.06|5931.06|5930.19|5930.19|0
1635850730000|2021-11-02 10:58:50|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|0
1635850740000|2021-11-02 10:59:00|5931.59|5931.59|5933.51|5933.51|5933.51|5933.51|5931.59|5931.59|0
1635850750000|2021-11-02 10:59:10|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|0
1635850760000|2021-11-02 10:59:20|5933.78|5933.78|5932.87|5932.87|5933.78|5933.78|5932.87|5932.87|0
1635850770000|2021-11-02 10:59:30|5932.01|5932.01|5929.73|5929.73|5932.01|5932.01|5929.73|5929.73|0
1635850780000|2021-11-02 10:59:40|5930.31|5930.31|5929.73|5929.73|5930.31|5930.31|5929.73|5929.73|0
1635850790000|2021-11-02 10:59:50|5929.74|5929.74|5930.61|5930.61|5930.61|5930.61|5929.74|5929.74|0
1635850800000|2021-11-02 11:00:00|5930.9|5930.9|5933.33|5933.33|5933.33|5933.33|5930.61|5930.61|0
1635850810000|2021-11-02 11:00:10|5933.62|5933.62|5933.37|5933.37|5933.62|5933.62|5933.33|5933.33|0
1635850820000|2021-11-02 11:00:20|5933.66|5933.66|5933.66|5933.66|5933.66|5933.66|5933.66|5933.66|0
1635850840000|2021-11-02 11:00:40|5933.88|5933.88|5933.29|5933.29|5933.88|5933.88|5932.71|5932.71|0
1635850850000|2021-11-02 11:00:50|5933.53|5933.53|5934.17|5934.17|5934.17|5934.17|5933.53|5933.53|0
1635850860000|2021-11-02 11:01:00|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|0
1635850870000|2021-11-02 11:01:10|5933.76|5933.76|5933.76|5933.76|5933.76|5933.76|5933.76|5933.76|0
1635850880000|2021-11-02 11:01:20|5933.04|5933.04|5933.91|5933.91|5933.91|5933.91|5933.04|5933.04|0
1635850910000|2021-11-02 11:01:50|5934.77|5934.77|5936.89|5936.89|5936.89|5936.89|5934.2|5934.2|0
1635850920000|2021-11-02 11:02:00|5936.46|5936.46|5937.83|5937.83|5937.83|5937.83|5936.24|5936.24|0
1635850930000|2021-11-02 11:02:10|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1635850940000|2021-11-02 11:02:20|5937.54|5937.54|5937.9|5937.9|5937.9|5937.9|5937.32|5937.32|0
1635850950000|2021-11-02 11:02:30|5939.26|5939.26|5936.96|5936.96|5939.26|5939.26|5936.96|5936.96|0
1635850960000|2021-11-02 11:02:40|5936.67|5936.67|5937.82|5937.82|5937.82|5937.82|5936.67|5936.67|0
1635850990000|2021-11-02 11:03:10|5937.84|5937.84|5938.2|5938.2|5938.49|5938.49|5937.84|5937.84|0
1635851000000|2021-11-02 11:03:20|5938.31|5938.31|5938.24|5938.24|5938.31|5938.31|5938.02|5938.02|0
1635851010000|2021-11-02 11:03:30|5938.52|5938.52|5938.55|5938.55|5938.55|5938.55|5938.52|5938.52|0
1635851020000|2021-11-02 11:03:40|5938.33|5938.33|5935.39|5935.39|5938.33|5938.33|5935.39|5935.39|0
1635851030000|2021-11-02 11:03:50|5934.1|5934.1|5933.63|5933.63|5934.1|5934.1|5933.42|5933.42|0
1635851040000|2021-11-02 11:04:00|5933.92|5933.92|5934.01|5934.01|5934.01|5934.01|5933.92|5933.92|0
1635851050000|2021-11-02 11:04:10|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1635851070000|2021-11-02 11:04:30|5933.15|5933.15|5932.92|5932.92|5933.15|5933.15|5932.89|5932.89|0
1635851090000|2021-11-02 11:04:50|5933.21|5933.21|5932.2|5932.2|5933.21|5933.21|5932.2|5932.2|0
1635851100000|2021-11-02 11:05:00|5932.16|5932.16|5930.92|5930.92|5932.16|5932.16|5930.92|5930.92|0
1635851110000|2021-11-02 11:05:10|5931.5|5931.5|5930.35|5930.35|5931.5|5931.5|5930.35|5930.35|0
1635851120000|2021-11-02 11:05:20|5929.91|5929.91|5928.04|5928.04|5929.91|5929.91|5928.04|5928.04|0
1635851130000|2021-11-02 11:05:30|5928.71|5928.71|5928.55|5928.55|5929|5929|5928.55|5928.55|0
1635851140000|2021-11-02 11:05:40|5928.54|5928.54|5928.57|5928.57|5928.57|5928.57|5928.54|5928.54|0
1635851150000|2021-11-02 11:05:50|5928|5928|5927.28|5927.28|5928|5928|5927.28|5927.28|0
1635851160000|2021-11-02 11:06:00|5927.23|5927.23|5928.17|5928.17|5928.39|5928.39|5927.23|5927.23|0
1635851170000|2021-11-02 11:06:10|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1635851190000|2021-11-02 11:06:30|5927.6|5927.6|5923.68|5923.68|5927.6|5927.6|5923.68|5923.68|0
1635851200000|2021-11-02 11:06:40|5923.59|5923.59|5924.06|5924.06|5924.06|5924.06|5923.59|5923.59|0
1635851210000|2021-11-02 11:06:50|5923.49|5923.49|5922.83|5922.83|5923.49|5923.49|5922.83|5922.83|0
1635851220000|2021-11-02 11:07:00|5922.59|5922.59|5921.8|5921.8|5922.59|5922.59|5921.8|5921.8|0
1635851230000|2021-11-02 11:07:10|5922.04|5922.04|5920.29|5920.29|5922.04|5922.04|5920.29|5920.29|0
1635851240000|2021-11-02 11:07:20|5920|5920|5919.76|5919.76|5920|5920|5919.76|5919.76|0
1635851250000|2021-11-02 11:07:30|5920|5920|5920|5920|5920|5920|5920|5920|0
1635851260000|2021-11-02 11:07:40|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|0
1635851270000|2021-11-02 11:07:50|5920.48|5920.48|5920.69|5920.69|5920.69|5920.69|5920.48|5920.48|0
1635851280000|2021-11-02 11:08:00|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|0
1635851290000|2021-11-02 11:08:10|5922.01|5922.01|5920.86|5920.86|5922.01|5922.01|5920.86|5920.86|0
1635851300000|2021-11-02 11:08:20|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|0
1635851320000|2021-11-02 11:08:40|5920.85|5920.85|5921.72|5921.72|5921.72|5921.72|5920.85|5920.85|0
1635851330000|2021-11-02 11:08:50|5922.01|5922.01|5922.46|5922.46|5922.46|5922.46|5922.01|5922.01|0
1635851340000|2021-11-02 11:09:00|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1635851350000|2021-11-02 11:09:10|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|0
1635851360000|2021-11-02 11:09:20|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1635851370000|2021-11-02 11:09:30|5922.03|5922.03|5922.08|5922.08|5922.08|5922.08|5922.03|5922.03|0
1635851400000|2021-11-02 11:10:00|5921.84|5921.84|5917.85|5917.85|5921.84|5921.84|5917.85|5917.85|0
1635851410000|2021-11-02 11:10:10|5918.14|5918.14|5917.71|5917.71|5918.29|5918.29|5917.71|5917.71|0
1635851420000|2021-11-02 11:10:20|5917.95|5917.95|5919.1|5919.1|5919.1|5919.1|5917.95|5917.95|0
1635851430000|2021-11-02 11:10:30|5917.95|5917.95|5917.47|5917.47|5917.95|5917.95|5917.47|5917.47|0
1635851440000|2021-11-02 11:10:40|5917.52|5917.52|5917.8|5917.8|5917.8|5917.8|5917.47|5917.47|0
1635851450000|2021-11-02 11:10:50|5918.09|5918.09|5917.85|5917.85|5918.09|5918.09|5917.85|5917.85|0
1635851460000|2021-11-02 11:11:00|5917.27|5917.27|5918.43|5918.43|5918.43|5918.43|5916.98|5916.98|0
1635851470000|2021-11-02 11:11:10|5918.14|5918.14|5917.56|5917.56|5918.14|5918.14|5917.56|5917.56|0
1635851480000|2021-11-02 11:11:20|5917.62|5917.62|5917.64|5917.64|5917.64|5917.64|5917.62|5917.62|0
1635851490000|2021-11-02 11:11:30|5917.88|5917.88|5918.21|5918.21|5918.31|5918.31|5917.88|5917.88|0
1635851500000|2021-11-02 11:11:40|5918|5918|5918.21|5918.21|5918.21|5918.21|5918|5918|0
1635851510000|2021-11-02 11:11:50|5918.79|5918.79|5919.27|5919.27|5919.27|5919.27|5918.79|5918.79|0
1635851520000|2021-11-02 11:12:00|5919.31|5919.31|5919.6|5919.6|5919.6|5919.6|5919.07|5919.07|0
1635851530000|2021-11-02 11:12:10|5919.02|5919.02|5918.15|5918.15|5919.02|5919.02|5918.15|5918.15|0
1635851540000|2021-11-02 11:12:20|5918.39|5918.39|5918.39|5918.39|5918.39|5918.39|5918.39|5918.39|0
1635851550000|2021-11-02 11:12:30|5918.68|5918.68|5920|5920|5920|5920|5918.68|5918.68|0
1635851580000|2021-11-02 11:13:00|5920.43|5920.43|5920.9|5920.9|5920.9|5920.9|5920.43|5920.43|0
1635851600000|2021-11-02 11:13:20|5921.19|5921.19|5920.69|5920.69|5921.19|5921.19|5920.69|5920.69|0
1635851610000|2021-11-02 11:13:30|5920.4|5920.4|5920.21|5920.21|5920.4|5920.4|5920.18|5920.18|0
1635851620000|2021-11-02 11:13:40|5919.92|5919.92|5920.14|5920.14|5920.14|5920.14|5919.92|5919.92|0
1635851640000|2021-11-02 11:14:00|5920.9|5920.9|5921.48|5921.48|5921.48|5921.48|5920.9|5920.9|0
1635851660000|2021-11-02 11:14:20|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|0
1635851680000|2021-11-02 11:14:40|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|0
1635851690000|2021-11-02 11:14:50|5920.27|5920.27|5919.82|5919.82|5920.27|5920.27|5919.58|5919.58|0
1635851700000|2021-11-02 11:15:00|5919.58|5919.58|5917.64|5917.64|5919.58|5919.58|5917.64|5917.64|0
1635851710000|2021-11-02 11:15:10|5917.4|5917.4|5917.4|5917.4|5917.4|5917.4|5917.4|5917.4|0
1635851730000|2021-11-02 11:15:30|5918.27|5918.27|5919.13|5919.13|5919.34|5919.34|5918.27|5918.27|0
1635851740000|2021-11-02 11:15:40|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|0
1635851750000|2021-11-02 11:15:50|5918.63|5918.63|5920.22|5920.22|5920.22|5920.22|5918.63|5918.63|0
1635851760000|2021-11-02 11:16:00|5919.75|5919.75|5919.75|5919.75|5919.75|5919.75|5919.75|5919.75|0
1635851770000|2021-11-02 11:16:10|5919.17|5919.17|5919.24|5919.24|5919.46|5919.46|5919.17|5919.17|0
1635851790000|2021-11-02 11:16:30|5919.03|5919.03|5920.61|5920.61|5920.61|5920.61|5919.03|5919.03|0
1635851800000|2021-11-02 11:16:40|5920.03|5920.03|5920.08|5920.08|5920.08|5920.08|5920.03|5920.03|0
1635851810000|2021-11-02 11:16:50|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|0
1635851820000|2021-11-02 11:17:00|5919.58|5919.58|5919.26|5919.26|5919.58|5919.58|5919.26|5919.26|0
1635851830000|2021-11-02 11:17:10|5918.97|5918.97|5918.18|5918.18|5918.97|5918.97|5918.18|5918.18|0
1635851840000|2021-11-02 11:17:20|5918.16|5918.16|5917.08|5917.08|5919.01|5919.01|5917.08|5917.08|0
1635851850000|2021-11-02 11:17:30|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|0
1635851860000|2021-11-02 11:17:40|5916.43|5916.43|5917.08|5917.08|5917.08|5917.08|5916.43|5916.43|0
1635851870000|2021-11-02 11:17:50|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|0
1635851880000|2021-11-02 11:18:00|5916.88|5916.88|5915.78|5915.78|5916.88|5916.88|5915.5|5915.5|0
1635851890000|2021-11-02 11:18:10|5916.5|5916.5|5917.37|5917.37|5917.37|5917.37|5916.5|5916.5|0
1635851900000|2021-11-02 11:18:20|5917.6|5917.6|5919.38|5919.38|5919.38|5919.38|5917.6|5917.6|0
1635851910000|2021-11-02 11:18:30|5918.8|5918.8|5918.51|5918.51|5918.8|5918.8|5918.51|5918.51|0
1635851920000|2021-11-02 11:18:40|5917.13|5917.13|5917.61|5917.61|5917.61|5917.61|5917.13|5917.13|0
1635851940000|2021-11-02 11:19:00|5917.37|5917.37|5917.95|5917.95|5917.95|5917.95|5917.37|5917.37|0
1635851960000|2021-11-02 11:19:20|5917.99|5917.99|5917.34|5917.34|5918.2|5918.2|5917.34|5917.34|0
1635851970000|2021-11-02 11:19:30|5917.91|5917.91|5918.2|5918.2|5918.2|5918.2|5917.91|5917.91|0
1635851980000|2021-11-02 11:19:40|5918.42|5918.42|5917.84|5917.84|5918.42|5918.42|5917.84|5917.84|0
1635851990000|2021-11-02 11:19:50|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|0
1635852010000|2021-11-02 11:20:10|5917.62|5917.62|5917.05|5917.05|5917.62|5917.62|5917.05|5917.05|0
1635852020000|2021-11-02 11:20:20|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1635852030000|2021-11-02 11:20:30|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1635852040000|2021-11-02 11:20:40|5917.24|5917.24|5917.02|5917.02|5917.24|5917.24|5917.02|5917.02|0
1635852060000|2021-11-02 11:21:00|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|5916.59|0
1635852070000|2021-11-02 11:21:10|5917.17|5917.17|5918.61|5918.61|5918.61|5918.61|5917.17|5917.17|0
1635852080000|2021-11-02 11:21:20|5917.46|5917.46|5915.23|5915.23|5917.46|5917.46|5915.23|5915.23|0
1635852090000|2021-11-02 11:21:30|5916.31|5916.31|5916.53|5916.53|5916.53|5916.53|5916.31|5916.31|0
1635852100000|2021-11-02 11:21:40|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|0
1635852110000|2021-11-02 11:21:50|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|0
1635852120000|2021-11-02 11:22:00|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|5915.45|0
1635852130000|2021-11-02 11:22:10|5914.3|5914.3|5914.5|5914.5|5914.54|5914.54|5914.3|5914.3|0
1635852140000|2021-11-02 11:22:20|5914.44|5914.44|5914.44|5914.44|5914.44|5914.44|5914.44|5914.44|0
1635852150000|2021-11-02 11:22:30|5914.68|5914.68|5914.47|5914.47|5914.68|5914.68|5914.47|5914.47|0
1635852160000|2021-11-02 11:22:40|5914.25|5914.25|5914.83|5914.83|5914.83|5914.83|5914.25|5914.25|0
1635852170000|2021-11-02 11:22:50|5914.61|5914.61|5912.42|5912.42|5914.61|5914.61|5912.42|5912.42|0
1635852180000|2021-11-02 11:23:00|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|0
1635852190000|2021-11-02 11:23:10|5911.42|5911.42|5911.85|5911.85|5911.85|5911.85|5911.42|5911.42|0
1635852200000|2021-11-02 11:23:20|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1635852210000|2021-11-02 11:23:30|5912.23|5912.23|5911.65|5911.65|5912.23|5912.23|5911.08|5911.08|0
1635852220000|2021-11-02 11:23:40|5910.79|5910.79|5906.96|5906.96|5910.79|5910.79|5906.96|5906.96|0
1635852230000|2021-11-02 11:23:50|5906.72|5906.72|5905.55|5905.55|5906.72|5906.72|5904.5|5904.5|0
1635852240000|2021-11-02 11:24:00|5906.7|5906.7|5906.11|5906.11|5906.7|5906.7|5906.11|5906.11|0
1635852260000|2021-11-02 11:24:20|5905.87|5905.87|5906.03|5906.03|5906.03|5906.03|5905.29|5905.29|0
1635852270000|2021-11-02 11:24:30|5906.32|5906.32|5907.3|5907.3|5907.59|5907.59|5906.32|5906.32|0
1635852280000|2021-11-02 11:24:40|5907.52|5907.52|5907.81|5907.81|5907.81|5907.81|5907.52|5907.52|0
1635852290000|2021-11-02 11:24:50|5908.02|5908.02|5907.81|5907.81|5908.02|5908.02|5907.81|5907.81|0
1635852300000|2021-11-02 11:25:00|5908.39|5908.39|5906.45|5906.45|5908.39|5908.39|5906.45|5906.45|0
1635852310000|2021-11-02 11:25:10|5907.31|5907.31|5906.45|5906.45|5907.31|5907.31|5906.45|5906.45|0
1635852320000|2021-11-02 11:25:20|5906.16|5906.16|5905.63|5905.63|5906.16|5906.16|5905.63|5905.63|0
1635852330000|2021-11-02 11:25:30|5904.99|5904.99|5905.8|5905.8|5905.8|5905.8|5904.99|5904.99|0
1635852360000|2021-11-02 11:26:00|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|0
1635852370000|2021-11-02 11:26:10|5905.39|5905.39|5905.1|5905.1|5905.39|5905.39|5904.57|5904.57|0
1635852380000|2021-11-02 11:26:20|5905.58|5905.58|5904.57|5904.57|5906.44|5906.44|5904.57|5904.57|0
1635852390000|2021-11-02 11:26:30|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|0
1635852400000|2021-11-02 11:26:40|5904.34|5904.34|5904.31|5904.31|5905.32|5905.32|5903.73|5903.73|0
1635852410000|2021-11-02 11:26:50|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|5902.58|5902.58|0
1635852430000|2021-11-02 11:27:10|5903.5|5903.5|5903.8|5903.8|5904.09|5904.09|5903.5|5903.5|0
1635852440000|2021-11-02 11:27:20|5903.75|5903.75|5902.67|5902.67|5903.96|5903.96|5902.67|5902.67|0
1635852450000|2021-11-02 11:27:30|5902.24|5902.24|5902.24|5902.24|5902.24|5902.24|5902.24|5902.24|0
1635852460000|2021-11-02 11:27:40|5902.82|5902.82|5902.6|5902.6|5902.82|5902.82|5902.6|5902.6|0
1635852470000|2021-11-02 11:27:50|5902.89|5902.89|5903.97|5903.97|5903.97|5903.97|5902.89|5902.89|0
1635852490000|2021-11-02 11:28:10|5903.54|5903.54|5903.35|5903.35|5903.54|5903.54|5903.11|5903.11|0
1635852500000|2021-11-02 11:28:20|5903.3|5903.3|5902.78|5902.78|5903.3|5903.3|5902.78|5902.78|0
1635852510000|2021-11-02 11:28:30|5901.91|5901.91|5899.85|5899.85|5901.91|5901.91|5899.14|5899.14|0
1635852520000|2021-11-02 11:28:40|5899.37|5899.37|5899.66|5899.66|5899.66|5899.66|5898.8|5898.8|0
1635852540000|2021-11-02 11:29:00|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1635852550000|2021-11-02 11:29:10|5899.26|5899.26|5898.76|5898.76|5899.26|5899.26|5898.76|5898.76|0
1635852560000|2021-11-02 11:29:20|5899.55|5899.55|5898.39|5898.39|5899.55|5899.55|5898.39|5898.39|0
1635852570000|2021-11-02 11:29:30|5898.11|5898.11|5898.9|5898.9|5898.9|5898.9|5898.11|5898.11|0
1635852580000|2021-11-02 11:29:40|5898.32|5898.32|5896.08|5896.08|5898.32|5898.32|5896.08|5896.08|0
1635852590000|2021-11-02 11:29:50|5895.84|5895.84|5896.99|5896.99|5897.28|5897.28|5895.84|5895.84|0
1635852600000|2021-11-02 11:30:00|5897.64|5897.64|5897.47|5897.47|5897.64|5897.64|5897.47|5897.47|0
1635852610000|2021-11-02 11:30:10|5897.49|5897.49|5896.03|5896.03|5897.83|5897.83|5896.03|5896.03|0
1635852620000|2021-11-02 11:30:20|5896.08|5896.08|5896.8|5896.8|5896.8|5896.8|5896.08|5896.08|0
1635852630000|2021-11-02 11:30:30|5896.29|5896.29|5896.53|5896.53|5897.01|5897.01|5896.29|5896.29|0
1635852640000|2021-11-02 11:30:40|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1635852650000|2021-11-02 11:30:50|5897.67|5897.67|5897.79|5897.79|5897.89|5897.89|5897.67|5897.67|0
1635852660000|2021-11-02 11:31:00|5897.21|5897.21|5896.96|5896.96|5897.75|5897.75|5896.96|5896.96|0
1635852670000|2021-11-02 11:31:10|5896.67|5896.67|5897.83|5897.83|5897.83|5897.83|5896.67|5896.67|0
1635852680000|2021-11-02 11:31:20|5896.96|5896.96|5898.13|5898.13|5898.13|5898.13|5896.96|5896.96|0
1635852690000|2021-11-02 11:31:30|5899|5899|5900.08|5900.08|5900.08|5900.08|5899|5899|0
1635852700000|2021-11-02 11:31:40|5900.37|5900.37|5900.23|5900.23|5900.45|5900.45|5900.23|5900.23|0
1635852710000|2021-11-02 11:31:50|5900.66|5900.66|5901.24|5901.24|5901.24|5901.24|5900.66|5900.66|0
1635852720000|2021-11-02 11:32:00|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1635852730000|2021-11-02 11:32:10|5903.49|5903.49|5902.62|5902.62|5904.35|5904.35|5902.62|5902.62|0
1635852740000|2021-11-02 11:32:20|5902.04|5902.04|5901.18|5901.18|5902.04|5902.04|5900.89|5900.89|0
1635852750000|2021-11-02 11:32:30|5900.22|5900.22|5900.25|5900.25|5900.25|5900.25|5900.03|5900.03|0
1635852760000|2021-11-02 11:32:40|5901.11|5901.11|5900.83|5900.83|5901.11|5901.11|5900.83|5900.83|0
1635852790000|2021-11-02 11:33:10|5900.25|5900.25|5901.76|5901.76|5901.76|5901.76|5899.96|5899.96|0
1635852800000|2021-11-02 11:33:20|5901.99|5901.99|5902.28|5902.28|5902.28|5902.28|5901.99|5901.99|0
1635852810000|2021-11-02 11:33:30|5902.71|5902.71|5902.71|5902.71|5902.71|5902.71|5902.71|5902.71|0
1635852820000|2021-11-02 11:33:40|5903.58|5903.58|5903.29|5903.29|5903.58|5903.58|5903|5903|0
1635852830000|2021-11-02 11:33:50|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|0
1635852840000|2021-11-02 11:34:00|5903.8|5903.8|5905.32|5905.32|5905.32|5905.32|5903.8|5903.8|0
1635852860000|2021-11-02 11:34:20|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|0
1635852870000|2021-11-02 11:34:30|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|0
1635852880000|2021-11-02 11:34:40|5905.73|5905.73|5905.83|5905.83|5905.83|5905.83|5905.73|5905.73|0
1635852900000|2021-11-02 11:35:00|5906.41|5906.41|5906.7|5906.7|5906.7|5906.7|5906.41|5906.41|0
1635852910000|2021-11-02 11:35:10|5906.12|5906.12|5904.1|5904.1|5906.12|5906.12|5904.1|5904.1|0
1635852920000|2021-11-02 11:35:20|5905|5905|5905|5905|5905|5905|5905|5905|0
1635852970000|2021-11-02 11:36:10|5905.43|5905.43|5908.62|5908.62|5908.62|5908.62|5905.43|5905.43|0
1635852980000|2021-11-02 11:36:20|5909.2|5909.2|5909.78|5909.78|5909.78|5909.78|5909.2|5909.2|0
1635852990000|2021-11-02 11:36:30|5910.02|5910.02|5909.97|5909.97|5910.02|5910.02|5909.73|5909.73|0
1635853000000|2021-11-02 11:36:40|5909.68|5909.68|5909.92|5909.92|5909.92|5909.92|5909.68|5909.68|0
1635853010000|2021-11-02 11:36:50|5910.15|5910.15|5911.23|5911.23|5911.23|5911.23|5910.15|5910.15|0
1635853040000|2021-11-02 11:37:20|5911.47|5911.47|5912.77|5912.77|5913.05|5913.05|5911.18|5911.18|0
1635853050000|2021-11-02 11:37:30|5913.05|5913.05|5913.92|5913.92|5913.92|5913.92|5913.05|5913.05|0
1635853070000|2021-11-02 11:37:50|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|5913.05|0
1635853080000|2021-11-02 11:38:00|5912.58|5912.58|5912.15|5912.15|5912.58|5912.58|5912.15|5912.15|0
1635853090000|2021-11-02 11:38:10|5912.73|5912.73|5911.72|5911.72|5912.73|5912.73|5911.14|5911.14|0
1635853100000|2021-11-02 11:38:20|5912.01|5912.01|5912.59|5912.59|5912.59|5912.59|5912.01|5912.01|0
1635853110000|2021-11-02 11:38:30|5913.16|5913.16|5913.67|5913.67|5913.67|5913.67|5912.87|5912.87|0
1635853130000|2021-11-02 11:38:50|5913.38|5913.38|5913.59|5913.59|5913.59|5913.59|5913.38|5913.38|0
1635853140000|2021-11-02 11:39:00|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1635853150000|2021-11-02 11:39:10|5913.59|5913.59|5911.87|5911.87|5913.59|5913.59|5911.87|5911.87|0
1635853170000|2021-11-02 11:39:30|5912.53|5912.53|5914.01|5914.01|5914.01|5914.01|5912.53|5912.53|0
1635853180000|2021-11-02 11:39:40|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|0
1635853200000|2021-11-02 11:40:00|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|5914.54|0
1635853210000|2021-11-02 11:40:10|5914.97|5914.97|5914.49|5914.49|5914.97|5914.97|5914.49|5914.49|0
1635853220000|2021-11-02 11:40:20|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|0
1635853230000|2021-11-02 11:40:30|5914.25|5914.25|5914.25|5914.25|5914.25|5914.25|5914.25|5914.25|0
1635853250000|2021-11-02 11:40:50|5913.82|5913.82|5910.82|5910.82|5913.82|5913.82|5910.53|5910.53|0
1635853260000|2021-11-02 11:41:00|5910.53|5910.53|5910.25|5910.25|5910.53|5910.53|5910.25|5910.25|0
1635853270000|2021-11-02 11:41:10|5910.53|5910.53|5907.42|5907.42|5910.53|5910.53|5907.42|5907.42|0
1635853280000|2021-11-02 11:41:20|5908|5908|5909.84|5909.84|5909.84|5909.84|5908|5908|0
1635853290000|2021-11-02 11:41:30|5910.49|5910.49|5910.53|5910.53|5910.53|5910.53|5910.49|5910.49|0
1635853300000|2021-11-02 11:41:40|5911.63|5911.63|5911.61|5911.61|5911.63|5911.63|5911.61|5911.61|0
1635853310000|2021-11-02 11:41:50|5911.56|5911.56|5912.44|5912.44|5912.44|5912.44|5911.56|5911.56|0
1635853320000|2021-11-02 11:42:00|5912.73|5912.73|5913.02|5913.02|5913.02|5913.02|5912.73|5912.73|0
1635853330000|2021-11-02 11:42:10|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|0
1635853340000|2021-11-02 11:42:20|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1635853350000|2021-11-02 11:42:30|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1635853360000|2021-11-02 11:42:40|5914.03|5914.03|5912.02|5912.02|5914.24|5914.24|5912.02|5912.02|0
1635853380000|2021-11-02 11:43:00|5910.77|5910.77|5909.73|5909.73|5910.77|5910.77|5909.19|5909.19|0
1635853390000|2021-11-02 11:43:10|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|0
1635853400000|2021-11-02 11:43:20|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|0
1635853410000|2021-11-02 11:43:30|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|0
1635853430000|2021-11-02 11:43:50|5908.56|5908.56|5909.12|5909.12|5909.12|5909.12|5908.55|5908.55|0
1635853440000|2021-11-02 11:44:00|5909.08|5909.08|5909.14|5909.14|5909.14|5909.14|5909.08|5909.08|0
1635853450000|2021-11-02 11:44:10|5908.92|5908.92|5908.38|5908.38|5908.92|5908.92|5908.38|5908.38|0
1635853460000|2021-11-02 11:44:20|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|0
1635853470000|2021-11-02 11:44:30|5906.76|5906.76|5906.73|5906.73|5907.71|5907.71|5906.73|5906.73|0
1635853480000|2021-11-02 11:44:40|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1635853490000|2021-11-02 11:44:50|5907.31|5907.31|5907.07|5907.07|5908.02|5908.02|5907.07|5907.07|0
1635853500000|2021-11-02 11:45:00|5907.31|5907.31|5906.83|5906.83|5907.31|5907.31|5906.83|5906.83|0
1635853510000|2021-11-02 11:45:10|5907.07|5907.07|5908.67|5908.67|5908.67|5908.67|5907.07|5907.07|0
1635853520000|2021-11-02 11:45:20|5908.89|5908.89|5909.18|5909.18|5909.18|5909.18|5908.89|5908.89|0
1635853530000|2021-11-02 11:45:30|5908.89|5908.89|5908.34|5908.34|5910.04|5910.04|5908.05|5908.05|0
1635853540000|2021-11-02 11:45:40|5908.05|5908.05|5907.33|5907.33|5908.05|5908.05|5907.33|5907.33|0
1635853550000|2021-11-02 11:45:50|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|0
1635853560000|2021-11-02 11:46:00|5907.07|5907.07|5906.71|5906.71|5907.28|5907.28|5906.71|5906.71|0
1635853570000|2021-11-02 11:46:10|5907.28|5907.28|5908.34|5908.34|5908.34|5908.34|5907.28|5907.28|0
1635853580000|2021-11-02 11:46:20|5908.92|5908.92|5909.79|5909.79|5909.79|5909.79|5908.92|5908.92|0
1635853600000|2021-11-02 11:46:40|5909.84|5909.84|5910.27|5910.27|5910.27|5910.27|5909.84|5909.84|0
1635853630000|2021-11-02 11:47:10|5910.84|5910.84|5910.56|5910.56|5910.84|5910.84|5910.56|5910.56|0
1635853640000|2021-11-02 11:47:20|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1635853650000|2021-11-02 11:47:30|5911.49|5911.49|5911.49|5911.49|5911.49|5911.49|5911.49|5911.49|0
1635853680000|2021-11-02 11:48:00|5911.06|5911.06|5912.21|5912.21|5912.21|5912.21|5911.06|5911.06|0
1635853690000|2021-11-02 11:48:10|5912.43|5912.43|5910.81|5910.81|5912.43|5912.43|5910.81|5910.81|0
1635853710000|2021-11-02 11:48:30|5911.1|5911.1|5910.57|5910.57|5911.15|5911.15|5910.57|5910.57|0
1635853720000|2021-11-02 11:48:40|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|0
1635853730000|2021-11-02 11:48:50|5912.49|5912.49|5912.51|5912.51|5912.51|5912.51|5912.49|5912.49|0
1635853740000|2021-11-02 11:49:00|5913.09|5913.09|5911.64|5911.64|5913.09|5913.09|5911.64|5911.64|0
1635853760000|2021-11-02 11:49:20|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|0
1635853790000|2021-11-02 11:49:50|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|0
1635853810000|2021-11-02 11:50:10|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|0
1635853820000|2021-11-02 11:50:20|5910.27|5910.27|5910.03|5910.03|5910.27|5910.27|5910.03|5910.03|0
1635853830000|2021-11-02 11:50:30|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|0
1635853840000|2021-11-02 11:50:40|5910.13|5910.13|5911.28|5911.28|5911.28|5911.28|5910.13|5910.13|0
1635853860000|2021-11-02 11:51:00|5910.99|5910.99|5911.28|5911.28|5911.28|5911.28|5910.99|5910.99|0
1635853870000|2021-11-02 11:51:10|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|0
1635853890000|2021-11-02 11:51:30|5910.51|5910.51|5907.95|5907.95|5910.51|5910.51|5907.95|5907.95|0
1635853900000|2021-11-02 11:51:40|5907.93|5907.93|5908.64|5908.64|5908.64|5908.64|5907.69|5907.69|0
1635853910000|2021-11-02 11:51:50|5909.22|5909.22|5908.73|5908.73|5909.22|5909.22|5908.45|5908.45|0
1635853920000|2021-11-02 11:52:00|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|0
1635853930000|2021-11-02 11:52:10|5909.22|5909.22|5911.75|5911.75|5911.75|5911.75|5909.22|5909.22|0
1635853940000|2021-11-02 11:52:20|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|0
1635853950000|2021-11-02 11:52:30|5911.67|5911.67|5911.67|5911.67|5913.12|5913.12|5911.67|5911.67|0
1635853960000|2021-11-02 11:52:40|5911.91|5911.91|5914.03|5914.03|5914.03|5914.03|5911.91|5911.91|0
1635853980000|2021-11-02 11:53:00|5914.5|5914.5|5914.82|5914.82|5914.82|5914.82|5914.5|5914.5|0
1635853990000|2021-11-02 11:53:10|5914.54|5914.54|5914.35|5914.35|5914.54|5914.54|5913.77|5913.77|0
1635854000000|2021-11-02 11:53:20|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|5914.64|0
1635854010000|2021-11-02 11:53:30|5915.28|5915.28|5916.53|5916.53|5916.53|5916.53|5915.28|5915.28|0
1635854020000|2021-11-02 11:53:40|5917.39|5917.39|5917.61|5917.61|5918.84|5918.84|5917.39|5917.39|0
1635854040000|2021-11-02 11:54:00|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1635854050000|2021-11-02 11:54:10|5917.03|5917.03|5918.47|5918.47|5918.47|5918.47|5917.03|5917.03|0
1635854060000|2021-11-02 11:54:20|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|5918.76|0
1635854070000|2021-11-02 11:54:30|5920.85|5920.85|5919.41|5919.41|5920.85|5920.85|5919.41|5919.41|0
1635854080000|2021-11-02 11:54:40|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1635854090000|2021-11-02 11:54:50|5920|5920|5919.11|5919.11|5920.15|5920.15|5919.06|5919.06|0
1635854100000|2021-11-02 11:55:00|5921.28|5921.28|5918.22|5918.22|5921.28|5921.28|5917.64|5917.64|0
1635854110000|2021-11-02 11:55:10|5917.36|5917.36|5917.89|5917.89|5917.89|5917.89|5917.36|5917.36|0
1635854120000|2021-11-02 11:55:20|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|0
1635854130000|2021-11-02 11:55:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1635854150000|2021-11-02 11:55:50|5918.22|5918.22|5917.35|5917.35|5918.22|5918.22|5917.35|5917.35|0
1635854160000|2021-11-02 11:56:00|5917.11|5917.11|5916.82|5916.82|5917.11|5917.11|5916.24|5916.24|0
1635854170000|2021-11-02 11:56:10|5917.06|5917.06|5917.04|5917.04|5917.06|5917.06|5917.04|5917.04|0
1635854180000|2021-11-02 11:56:20|5917.91|5917.91|5917.33|5917.33|5917.91|5917.91|5917.33|5917.33|0
1635854190000|2021-11-02 11:56:30|5917.04|5917.04|5917.91|5917.91|5917.91|5917.91|5916.75|5916.75|0
1635854200000|2021-11-02 11:56:40|5917.48|5917.48|5917.05|5917.05|5917.48|5917.48|5917.05|5917.05|0
1635854220000|2021-11-02 11:57:00|5917.08|5917.08|5917.14|5917.14|5917.14|5917.14|5917.08|5917.08|0
1635854230000|2021-11-02 11:57:10|5915.7|5915.7|5915.99|5915.99|5915.99|5915.99|5915.7|5915.7|0
1635854250000|2021-11-02 11:57:30|5915.77|5915.77|5913.58|5913.58|5915.77|5915.77|5913.58|5913.58|0
1635854260000|2021-11-02 11:57:40|5913.29|5913.29|5913|5913|5913.29|5913.29|5913|5913|0
1635854270000|2021-11-02 11:57:50|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1635854280000|2021-11-02 11:58:00|5912.42|5912.42|5912.19|5912.19|5912.42|5912.42|5912.18|5912.18|0
1635854290000|2021-11-02 11:58:10|5911.33|5911.33|5909.68|5909.68|5911.33|5911.33|5909.68|5909.68|0
1635854300000|2021-11-02 11:58:20|5909.46|5909.46|5908.32|5908.32|5909.46|5909.46|5908.32|5908.32|0
1635854310000|2021-11-02 11:58:30|5907.45|5907.45|5907.86|5907.86|5908.08|5908.08|5907.45|5907.45|0
1635854320000|2021-11-02 11:58:40|5906.7|5906.7|5906.27|5906.27|5906.7|5906.7|5906.27|5906.27|0
1635854330000|2021-11-02 11:58:50|5905.84|5905.84|5905.27|5905.27|5905.84|5905.84|5905.27|5905.27|0
1635854340000|2021-11-02 11:59:00|5904.4|5904.4|5905.47|5905.47|5905.48|5905.48|5904.4|5904.4|0
1635854350000|2021-11-02 11:59:10|5905.18|5905.18|5905.18|5905.18|5905.18|5905.18|5905.18|5905.18|0
1635854370000|2021-11-02 11:59:30|5905.14|5905.14|5905.36|5905.36|5905.36|5905.36|5905.14|5905.14|0
1635854380000|2021-11-02 11:59:40|5905.83|5905.83|5904.75|5904.75|5906.99|5906.99|5904.75|5904.75|0
1635854390000|2021-11-02 11:59:50|5904.1|5904.1|5901.66|5901.66|5904.1|5904.1|5901.66|5901.66|0
1635854410000|2021-11-02 12:00:10|5902.52|5902.52|5902.51|5902.51|5902.52|5902.52|5902.51|5902.51|0
1635854420000|2021-11-02 12:00:20|5902.75|5902.75|5904.88|5904.88|5904.88|5904.88|5902.75|5902.75|0
1635854430000|2021-11-02 12:00:30|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|0
1635854440000|2021-11-02 12:00:40|5904.22|5904.22|5905.09|5905.09|5905.09|5905.09|5904.22|5904.22|0
1635854450000|2021-11-02 12:00:50|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1635854470000|2021-11-02 12:01:10|5906.14|5906.14|5906.72|5906.72|5906.72|5906.72|5906.14|5906.14|0
1635854480000|2021-11-02 12:01:20|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1635854490000|2021-11-02 12:01:30|5906.43|5906.43|5906.14|5906.14|5906.43|5906.43|5906.14|5906.14|0
1635854500000|2021-11-02 12:01:40|5906.43|5906.43|5906.67|5906.67|5906.67|5906.67|5906.43|5906.43|0
1635854520000|2021-11-02 12:02:00|5906.09|5906.09|5906.89|5906.89|5906.89|5906.89|5905.31|5905.31|0
1635854530000|2021-11-02 12:02:10|5907.18|5907.18|5907.18|5907.18|5907.18|5907.18|5907.18|5907.18|0
1635854540000|2021-11-02 12:02:20|5907.19|5907.19|5905.7|5905.7|5907.19|5907.19|5904.74|5904.74|0
1635854550000|2021-11-02 12:02:30|5905.91|5905.91|5906.65|5906.65|5906.65|5906.65|5905.91|5905.91|0
1635854560000|2021-11-02 12:02:40|5906.87|5906.87|5905.85|5905.85|5906.87|5906.87|5905.85|5905.85|0
1635854600000|2021-11-02 12:03:20|5905.63|5905.63|5904.49|5904.49|5905.63|5905.63|5904.49|5904.49|0
1635854610000|2021-11-02 12:03:30|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|0
1635854620000|2021-11-02 12:03:40|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|0
1635854630000|2021-11-02 12:03:50|5907.38|5907.38|5907.38|5907.38|5907.38|5907.38|5907.38|5907.38|0
1635854640000|2021-11-02 12:04:00|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1635854650000|2021-11-02 12:04:10|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1635854660000|2021-11-02 12:04:20|5906.64|5906.64|5906.87|5906.87|5906.87|5906.87|5906.64|5906.64|0
1635854680000|2021-11-02 12:04:40|5906.86|5906.86|5907.29|5907.29|5907.29|5907.29|5906.57|5906.57|0
1635854690000|2021-11-02 12:04:50|5907.31|5907.31|5907.31|5907.31|5907.31|5907.31|5907.31|5907.31|0
1635854700000|2021-11-02 12:05:00|5908.18|5908.18|5908.65|5908.65|5908.65|5908.65|5908.18|5908.18|0
1635854720000|2021-11-02 12:05:20|5908.2|5908.2|5908.02|5908.02|5908.89|5908.89|5908.02|5908.02|0
1635854740000|2021-11-02 12:05:40|5908|5908|5908|5908|5908|5908|5908|5908|0
1635854750000|2021-11-02 12:05:50|5908.29|5908.29|5908.61|5908.61|5908.61|5908.61|5907.82|5907.82|0
1635854760000|2021-11-02 12:06:00|5908.59|5908.59|5910.05|5910.05|5910.05|5910.05|5908.59|5908.59|0
1635854770000|2021-11-02 12:06:10|5909.83|5909.83|5908.57|5908.57|5909.83|5909.83|5908.57|5908.57|0
1635854780000|2021-11-02 12:06:20|5908.28|5908.28|5907.85|5907.85|5908.28|5908.28|5907.85|5907.85|0
1635854790000|2021-11-02 12:06:30|5908.07|5908.07|5908.83|5908.83|5908.83|5908.83|5908.07|5908.07|0
1635854810000|2021-11-02 12:06:50|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|0
1635854820000|2021-11-02 12:07:00|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|0
1635854830000|2021-11-02 12:07:10|5908.24|5908.24|5908.19|5908.19|5908.24|5908.24|5907.95|5907.95|0
1635854840000|2021-11-02 12:07:20|5908.48|5908.48|5909.25|5909.25|5909.92|5909.92|5908.48|5908.48|0
1635854860000|2021-11-02 12:07:40|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|0
1635854870000|2021-11-02 12:07:50|5909.05|5909.05|5908.47|5908.47|5909.05|5909.05|5908.47|5908.47|0
1635854880000|2021-11-02 12:08:00|5908.18|5908.18|5908.45|5908.45|5908.47|5908.47|5908.18|5908.18|0
1635854900000|2021-11-02 12:08:20|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|0
1635854910000|2021-11-02 12:08:30|5908.66|5908.66|5908.65|5908.65|5908.66|5908.66|5908.65|5908.65|0
1635854930000|2021-11-02 12:08:50|5908|5908|5908.22|5908.22|5908.22|5908.22|5908|5908|0
1635854940000|2021-11-02 12:09:00|5908.21|5908.21|5908.71|5908.71|5908.71|5908.71|5908.21|5908.21|0
1635854950000|2021-11-02 12:09:10|5908.95|5908.95|5909.24|5909.24|5909.24|5909.24|5908.95|5908.95|0
1635854970000|2021-11-02 12:09:30|5909.81|5909.81|5909.29|5909.29|5909.81|5909.81|5909.29|5909.29|0
1635854980000|2021-11-02 12:09:40|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|0
1635855010000|2021-11-02 12:10:10|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1635855040000|2021-11-02 12:10:40|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.1|5910.1|0
1635855080000|2021-11-02 12:11:20|5909.49|5909.49|5909.77|5909.77|5909.77|5909.77|5909.49|5909.49|0
1635855090000|2021-11-02 12:11:30|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|0
1635855100000|2021-11-02 12:11:40|5910.64|5910.64|5910.93|5910.93|5910.93|5910.93|5910.64|5910.64|0
1635855110000|2021-11-02 12:11:50|5911.14|5911.14|5912.58|5912.58|5912.58|5912.58|5911.14|5911.14|0
1635855120000|2021-11-02 12:12:00|5912.62|5912.62|5913.26|5913.26|5913.26|5913.26|5912.62|5912.62|0
1635855130000|2021-11-02 12:12:10|5913.31|5913.31|5914.47|5914.47|5914.68|5914.68|5913.31|5913.31|0
1635855140000|2021-11-02 12:12:20|5914.68|5914.68|5914.47|5914.47|5914.68|5914.68|5914.47|5914.47|0
1635855160000|2021-11-02 12:12:40|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|0
1635855170000|2021-11-02 12:12:50|5915.18|5915.18|5914.67|5914.67|5915.18|5915.18|5914.67|5914.67|0
1635855180000|2021-11-02 12:13:00|5914.39|5914.39|5914.4|5914.4|5914.4|5914.4|5914.39|5914.39|0
1635855190000|2021-11-02 12:13:10|5914.69|5914.69|5914.9|5914.9|5914.9|5914.9|5914.69|5914.69|0
1635855200000|2021-11-02 12:13:20|5915.33|5915.33|5915.12|5915.12|5915.33|5915.33|5915.12|5915.12|0
1635855210000|2021-11-02 12:13:30|5915.83|5915.83|5916.41|5916.41|5916.41|5916.41|5915.83|5915.83|0
1635855230000|2021-11-02 12:13:50|5916.84|5916.84|5918|5918|5918|5918|5916.84|5916.84|0
1635855240000|2021-11-02 12:14:00|5917.13|5917.13|5918.11|5918.11|5918.11|5918.11|5917.13|5917.13|0
1635855250000|2021-11-02 12:14:10|5917.82|5917.82|5915.72|5915.72|5917.82|5917.82|5915.72|5915.72|0
1635855260000|2021-11-02 12:14:20|5914.48|5914.48|5914.78|5914.78|5914.78|5914.78|5913.85|5913.85|0
1635855270000|2021-11-02 12:14:30|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1635855290000|2021-11-02 12:14:50|5915.23|5915.23|5915.01|5915.01|5915.23|5915.23|5915.01|5915.01|0
1635855300000|2021-11-02 12:15:00|5915.47|5915.47|5915.71|5915.71|5915.71|5915.71|5915.47|5915.47|0
1635855340000|2021-11-02 12:15:40|5916.21|5916.21|5916|5916|5916.21|5916.21|5916|5916|0
1635855350000|2021-11-02 12:15:50|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1635855360000|2021-11-02 12:16:00|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1635855380000|2021-11-02 12:16:20|5917.96|5917.96|5918.54|5918.54|5918.54|5918.54|5917.96|5917.96|0
1635855390000|2021-11-02 12:16:30|5918.75|5918.75|5918.08|5918.08|5918.75|5918.75|5918.08|5918.08|0
1635855400000|2021-11-02 12:16:40|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|0
1635855440000|2021-11-02 12:17:20|5917.54|5917.54|5916.78|5916.78|5917.64|5917.64|5916.78|5916.78|0
1635855450000|2021-11-02 12:17:30|5917.35|5917.35|5916.2|5916.2|5917.35|5917.35|5916.2|5916.2|0
1635855460000|2021-11-02 12:17:40|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|0
1635855470000|2021-11-02 12:17:50|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|0
1635855510000|2021-11-02 12:18:30|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|0
1635855530000|2021-11-02 12:18:50|5916.25|5916.25|5916.03|5916.03|5916.25|5916.25|5916.03|5916.03|0
1635855540000|2021-11-02 12:19:00|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|0
1635855550000|2021-11-02 12:19:10|5915.31|5915.31|5914.88|5914.88|5915.31|5915.31|5914.88|5914.88|0
1635855560000|2021-11-02 12:19:20|5914.59|5914.59|5912.61|5912.61|5914.59|5914.59|5912.39|5912.39|0
1635855570000|2021-11-02 12:19:30|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|0
1635855580000|2021-11-02 12:19:40|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|0
1635855590000|2021-11-02 12:19:50|5912|5912|5913.59|5913.59|5913.59|5913.59|5912|5912|0
1635855620000|2021-11-02 12:20:20|5913.38|5913.38|5912.8|5912.8|5913.38|5913.38|5912.8|5912.8|0
1635855630000|2021-11-02 12:20:30|5913.38|5913.38|5913.59|5913.59|5913.59|5913.59|5913.38|5913.38|0
1635855640000|2021-11-02 12:20:40|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1635855660000|2021-11-02 12:21:00|5914.08|5914.08|5916.24|5916.24|5916.24|5916.24|5914.08|5914.08|0
1635855670000|2021-11-02 12:21:10|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|0
1635855680000|2021-11-02 12:21:20|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|0
1635855700000|2021-11-02 12:21:40|5915.44|5915.44|5915.76|5915.76|5915.76|5915.76|5915.44|5915.44|0
1635855710000|2021-11-02 12:21:50|5916|5916|5916.63|5916.63|5916.63|5916.63|5916|5916|0
1635855720000|2021-11-02 12:22:00|5917.21|5917.21|5917.58|5917.58|5917.58|5917.58|5917.21|5917.21|0
1635855730000|2021-11-02 12:22:10|5916.42|5916.42|5916.13|5916.13|5916.42|5916.42|5916.13|5916.13|0
1635855740000|2021-11-02 12:22:20|5916.12|5916.12|5916.1|5916.1|5916.12|5916.12|5916.1|5916.1|0
1635855750000|2021-11-02 12:22:30|5916.79|5916.79|5918.24|5918.24|5918.24|5918.24|5916.79|5916.79|0
1635855770000|2021-11-02 12:22:50|5917.55|5917.55|5915.72|5915.72|5917.55|5917.55|5915.72|5915.72|0
1635855780000|2021-11-02 12:23:00|5917.35|5917.35|5917.28|5917.28|5917.57|5917.57|5917.28|5917.28|0
1635855800000|2021-11-02 12:23:20|5917.26|5917.26|5917.48|5917.48|5917.48|5917.48|5917.26|5917.26|0
1635855810000|2021-11-02 12:23:30|5918.34|5918.34|5918.56|5918.56|5918.56|5918.56|5918.34|5918.34|0
1635855820000|2021-11-02 12:23:40|5918.85|5918.85|5918.85|5918.85|5918.85|5918.85|5918.85|5918.85|0
1635855840000|2021-11-02 12:24:00|5921.35|5921.35|5921.35|5921.35|5921.35|5921.35|5921.35|5921.35|0
1635855850000|2021-11-02 12:24:10|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635855860000|2021-11-02 12:24:20|5920.99|5920.99|5920.7|5920.7|5920.99|5920.99|5920.7|5920.7|0
1635855870000|2021-11-02 12:24:30|5921.79|5921.79|5922.01|5922.01|5922.01|5922.01|5921.79|5921.79|0
1635855880000|2021-11-02 12:24:40|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1635855890000|2021-11-02 12:24:50|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|0
1635855900000|2021-11-02 12:25:00|5921.58|5921.58|5921.58|5921.58|5921.87|5921.87|5921.58|5921.58|0
1635855910000|2021-11-02 12:25:10|5923.02|5923.02|5922.46|5922.46|5923.04|5923.04|5922.46|5922.46|0
1635855920000|2021-11-02 12:25:20|5921.81|5921.81|5922.39|5922.39|5922.39|5922.39|5921.81|5921.81|0
1635855930000|2021-11-02 12:25:30|5922.1|5922.1|5922.42|5922.42|5923.25|5923.25|5922.1|5922.1|0
1635855940000|2021-11-02 12:25:40|5923.14|5923.14|5924.02|5924.02|5924.02|5924.02|5922.92|5922.92|0
1635855950000|2021-11-02 12:25:50|5923.8|5923.8|5924.21|5924.21|5924.21|5924.21|5923.23|5923.23|0
1635855960000|2021-11-02 12:26:00|5924.5|5924.5|5924.54|5924.54|5924.54|5924.54|5924.5|5924.5|0
1635855970000|2021-11-02 12:26:10|5924.11|5924.11|5922.95|5922.95|5924.11|5924.11|5922.95|5922.95|0
1635855980000|2021-11-02 12:26:20|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|0
1635855990000|2021-11-02 12:26:30|5922.24|5922.24|5922.45|5922.45|5922.45|5922.45|5922.24|5922.24|0
1635856000000|2021-11-02 12:26:40|5922.16|5922.16|5922.16|5922.16|5922.16|5922.16|5922.16|5922.16|0
1635856010000|2021-11-02 12:26:50|5922.4|5922.4|5923.43|5923.43|5923.43|5923.43|5922.4|5922.4|0
1635856020000|2021-11-02 12:27:00|5922.09|5922.09|5921.33|5921.33|5922.09|5922.09|5921.33|5921.33|0
1635856030000|2021-11-02 12:27:10|5921.54|5921.54|5921.08|5921.08|5922|5922|5921.08|5921.08|0
1635856040000|2021-11-02 12:27:20|5920.79|5920.79|5918.93|5918.93|5920.79|5920.79|5918.9|5918.9|0
1635856050000|2021-11-02 12:27:30|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|0
1635856060000|2021-11-02 12:27:40|5919.16|5919.16|5919.97|5919.97|5919.97|5919.97|5919.16|5919.16|0
1635856070000|2021-11-02 12:27:50|5919.11|5919.11|5918.1|5918.1|5919.11|5919.11|5918.1|5918.1|0
1635856080000|2021-11-02 12:28:00|5918.02|5918.02|5916.87|5916.87|5918.02|5918.02|5916.87|5916.87|0
1635856090000|2021-11-02 12:28:10|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|5916.43|0
1635856110000|2021-11-02 12:28:30|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1635856120000|2021-11-02 12:28:40|5915.86|5915.86|5915.84|5915.84|5915.86|5915.86|5915.84|5915.84|0
1635856130000|2021-11-02 12:28:50|5915.41|5915.41|5913.93|5913.93|5915.41|5915.41|5913.93|5913.93|0
1635856140000|2021-11-02 12:29:00|5914.41|5914.41|5912.42|5912.42|5914.41|5914.41|5912.42|5912.42|0
1635856150000|2021-11-02 12:29:10|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|0
1635856160000|2021-11-02 12:29:20|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|0
1635856170000|2021-11-02 12:29:30|5912.46|5912.46|5913.42|5913.42|5913.42|5913.42|5912.46|5912.46|0
1635856180000|2021-11-02 12:29:40|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|0
1635856200000|2021-11-02 12:30:00|5913.7|5913.7|5913.68|5913.68|5913.7|5913.7|5913.68|5913.68|0
1635856210000|2021-11-02 12:30:10|5912.81|5912.81|5911.33|5911.33|5912.81|5912.81|5911.33|5911.33|0
1635856220000|2021-11-02 12:30:20|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|0
1635856230000|2021-11-02 12:30:30|5911.5|5911.5|5912.84|5912.84|5912.84|5912.84|5911.5|5911.5|0
1635856240000|2021-11-02 12:30:40|5912.55|5912.55|5912.84|5912.84|5912.84|5912.84|5912.55|5912.55|0
1635856250000|2021-11-02 12:30:50|5912.79|5912.79|5912.58|5912.58|5912.79|5912.79|5912.58|5912.58|0
1635856260000|2021-11-02 12:31:00|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1635856270000|2021-11-02 12:31:10|5911.5|5911.5|5910.29|5910.29|5911.5|5911.5|5910.29|5910.29|0
1635856280000|2021-11-02 12:31:20|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|0
1635856290000|2021-11-02 12:31:30|5910.74|5910.74|5910.16|5910.16|5910.74|5910.74|5910.16|5910.16|0
1635856300000|2021-11-02 12:31:40|5909.45|5909.45|5909.16|5909.16|5909.45|5909.45|5909.16|5909.16|0
1635856310000|2021-11-02 12:31:50|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|0
1635856320000|2021-11-02 12:32:00|5908.82|5908.82|5908.74|5908.74|5908.82|5908.82|5908.74|5908.74|0
1635856330000|2021-11-02 12:32:10|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|5909.32|0
1635856340000|2021-11-02 12:32:20|5909.54|5909.54|5907.14|5907.14|5909.54|5909.54|5906.85|5906.85|0
1635856350000|2021-11-02 12:32:30|5907.43|5907.43|5907.38|5907.38|5907.95|5907.95|5907.38|5907.38|0
1635856360000|2021-11-02 12:32:40|5908.09|5908.09|5909.73|5909.73|5909.73|5909.73|5908.09|5908.09|0
1635856380000|2021-11-02 12:33:00|5910.44|5910.44|5910.63|5910.63|5910.63|5910.63|5910.44|5910.44|0
1635856390000|2021-11-02 12:33:10|5910.42|5910.42|5911.33|5911.33|5911.61|5911.61|5909.84|5909.84|0
1635856400000|2021-11-02 12:33:20|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1635856430000|2021-11-02 12:33:50|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|5910.75|0
1635856440000|2021-11-02 12:34:00|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5909.95|5909.95|0
1635856450000|2021-11-02 12:34:10|5909.52|5909.52|5909.23|5909.23|5909.52|5909.52|5909.23|5909.23|0
1635856460000|2021-11-02 12:34:20|5909.81|5909.81|5909.85|5909.85|5909.85|5909.85|5909.81|5909.81|0
1635856470000|2021-11-02 12:34:30|5910.28|5910.28|5909.55|5909.55|5911.57|5911.57|5909.55|5909.55|0
1635856480000|2021-11-02 12:34:40|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1635856500000|2021-11-02 12:35:00|5908.43|5908.43|5909.46|5909.46|5909.46|5909.46|5908.43|5908.43|0
1635856510000|2021-11-02 12:35:10|5909.22|5909.22|5910.11|5910.11|5910.11|5910.11|5909.22|5909.22|0
1635856520000|2021-11-02 12:35:20|5910.58|5910.58|5911.19|5911.19|5911.19|5911.19|5910.58|5910.58|0
1635856530000|2021-11-02 12:35:30|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1635856540000|2021-11-02 12:35:40|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|0
1635856560000|2021-11-02 12:36:00|5911.28|5911.28|5911.45|5911.45|5911.71|5911.71|5911.21|5911.21|0
1635856580000|2021-11-02 12:36:20|5911.67|5911.67|5914.46|5914.46|5914.46|5914.46|5911.67|5911.67|0
1635856590000|2021-11-02 12:36:30|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1635856600000|2021-11-02 12:36:40|5913.3|5913.3|5914.24|5914.24|5914.53|5914.53|5913.3|5913.3|0
1635856610000|2021-11-02 12:36:50|5914.02|5914.02|5914.31|5914.31|5914.31|5914.31|5914.02|5914.02|0
1635856630000|2021-11-02 12:37:10|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|0
1635856640000|2021-11-02 12:37:20|5914.89|5914.89|5915.16|5915.16|5915.16|5915.16|5914.89|5914.89|0
1635856670000|2021-11-02 12:37:50|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635856680000|2021-11-02 12:38:00|5915.38|5915.38|5915.67|5915.67|5916.34|5916.34|5915.38|5915.38|0
1635856700000|2021-11-02 12:38:20|5915.09|5915.09|5913.61|5913.61|5915.09|5915.09|5913.61|5913.61|0
1635856710000|2021-11-02 12:38:30|5913.03|5913.03|5915.25|5915.25|5915.25|5915.25|5913.03|5913.03|0
1635856740000|2021-11-02 12:39:00|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|0
1635856750000|2021-11-02 12:39:10|5915.52|5915.52|5915.48|5915.48|5916.05|5916.05|5915.16|5915.16|0
1635856760000|2021-11-02 12:39:20|5915.76|5915.76|5915.84|5915.84|5916.05|5916.05|5915.76|5915.76|0
1635856790000|2021-11-02 12:39:50|5915.26|5915.26|5916.08|5916.08|5916.08|5916.08|5915.26|5915.26|0
1635856820000|2021-11-02 12:40:20|5916.94|5916.94|5915.79|5915.79|5916.94|5916.94|5915.79|5915.79|0
1635856830000|2021-11-02 12:40:30|5916.03|5916.03|5916.3|5916.3|5916.31|5916.31|5916.03|5916.03|0
1635856840000|2021-11-02 12:40:40|5916.53|5916.53|5916.53|5916.53|5916.53|5916.53|5916.53|5916.53|0
1635856860000|2021-11-02 12:41:00|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|0
1635856870000|2021-11-02 12:41:10|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|0
1635856890000|2021-11-02 12:41:30|5918.19|5918.19|5916.56|5916.56|5918.19|5918.19|5916.56|5916.56|0
1635856900000|2021-11-02 12:41:40|5916.34|5916.34|5916.05|5916.05|5916.34|5916.34|5916.05|5916.05|0
1635856950000|2021-11-02 12:42:30|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|5916.34|0
1635856960000|2021-11-02 12:42:40|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|0
1635856970000|2021-11-02 12:42:50|5915.69|5915.69|5916.35|5916.35|5916.35|5916.35|5915.69|5915.69|0
1635856980000|2021-11-02 12:43:00|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|0
1635857000000|2021-11-02 12:43:20|5916.38|5916.38|5916.42|5916.42|5916.42|5916.42|5916.38|5916.38|0
1635857010000|2021-11-02 12:43:30|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635857020000|2021-11-02 12:43:40|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|0
1635857030000|2021-11-02 12:43:50|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1635857040000|2021-11-02 12:44:00|5915.15|5915.15|5914.57|5914.57|5915.15|5915.15|5914.57|5914.57|0
1635857050000|2021-11-02 12:44:10|5914.36|5914.36|5914.17|5914.17|5914.65|5914.65|5914.17|5914.17|0
1635857070000|2021-11-02 12:44:30|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|0
1635857080000|2021-11-02 12:44:40|5912.72|5912.72|5912.29|5912.29|5912.72|5912.72|5912.29|5912.29|0
1635857090000|2021-11-02 12:44:50|5912.06|5912.06|5912.51|5912.51|5912.51|5912.51|5911.82|5911.82|0
1635857100000|2021-11-02 12:45:00|5912.03|5912.03|5909.92|5909.92|5912.03|5912.03|5909.92|5909.92|0
1635857110000|2021-11-02 12:45:10|5911.08|5911.08|5911.06|5911.06|5911.08|5911.08|5911.06|5911.06|0
1635857120000|2021-11-02 12:45:20|5910.48|5910.48|5909.08|5909.08|5910.48|5910.48|5908.62|5908.62|0
1635857130000|2021-11-02 12:45:30|5909.09|5909.09|5909.96|5909.96|5909.96|5909.96|5909.09|5909.09|0
1635857140000|2021-11-02 12:45:40|5909.67|5909.67|5909.38|5909.38|5909.67|5909.67|5909.38|5909.38|0
1635857150000|2021-11-02 12:45:50|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1635857160000|2021-11-02 12:46:00|5909.33|5909.33|5909.09|5909.09|5909.33|5909.33|5909.09|5909.09|0
1635857170000|2021-11-02 12:46:10|5908.88|5908.88|5906.18|5906.18|5908.88|5908.88|5906.18|5906.18|0
1635857180000|2021-11-02 12:46:20|5906.47|5906.47|5906.39|5906.39|5906.47|5906.47|5905.89|5905.89|0
1635857190000|2021-11-02 12:46:30|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|0
1635857210000|2021-11-02 12:46:50|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1635857230000|2021-11-02 12:47:10|5905.68|5905.68|5904.53|5904.53|5905.71|5905.71|5904.53|5904.53|0
1635857240000|2021-11-02 12:47:20|5904.29|5904.29|5902.99|5902.99|5904.29|5904.29|5902.99|5902.99|0
1635857250000|2021-11-02 12:47:30|5903.28|5903.28|5903.28|5903.28|5903.57|5903.57|5903.28|5903.28|0
1635857260000|2021-11-02 12:47:40|5902.7|5902.7|5901.32|5901.32|5902.7|5902.7|5901.3|5901.3|0
1635857270000|2021-11-02 12:47:50|5901.56|5901.56|5903.04|5903.04|5903.04|5903.04|5901.27|5901.27|0
1635857280000|2021-11-02 12:48:00|5903.28|5903.28|5905.89|5905.89|5905.89|5905.89|5903.28|5903.28|0
1635857290000|2021-11-02 12:48:10|5905.31|5905.31|5906.17|5906.17|5906.17|5906.17|5904.54|5904.54|0
1635857320000|2021-11-02 12:48:40|5905.6|5905.6|5905.6|5905.6|5905.6|5905.6|5905.6|5905.6|0
1635857340000|2021-11-02 12:49:00|5906.65|5906.65|5906.6|5906.6|5906.94|5906.94|5906.6|5906.6|0
1635857350000|2021-11-02 12:49:10|5906.13|5906.13|5905.59|5905.59|5906.13|5906.13|5905.55|5905.55|0
1635857370000|2021-11-02 12:49:30|5906.02|5906.02|5906.45|5906.45|5906.5|5906.5|5906.02|5906.02|0
1635857380000|2021-11-02 12:49:40|5906.66|5906.66|5906.88|5906.88|5906.88|5906.88|5906.66|5906.66|0
1635857410000|2021-11-02 12:50:10|5907.46|5907.46|5909.01|5909.01|5909.3|5909.3|5907.46|5907.46|0
1635857420000|2021-11-02 12:50:20|5908.44|5908.44|5907.57|5907.57|5908.44|5908.44|5906.99|5906.99|0
1635857430000|2021-11-02 12:50:30|5906.99|5906.99|5906.65|5906.65|5907.28|5907.28|5906.42|5906.42|0
1635857440000|2021-11-02 12:50:40|5906.42|5906.42|5906.49|5906.49|5906.49|5906.49|5906.2|5906.2|0
1635857450000|2021-11-02 12:50:50|5906.25|5906.25|5905.67|5905.67|5906.25|5906.25|5905.15|5905.15|0
1635857460000|2021-11-02 12:51:00|5905.03|5905.03|5904.26|5904.26|5905.03|5905.03|5903.68|5903.68|0
1635857470000|2021-11-02 12:51:10|5904.79|5904.79|5902.06|5902.06|5904.79|5904.79|5902.06|5902.06|0
1635857480000|2021-11-02 12:51:20|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1635857490000|2021-11-02 12:51:30|5902.13|5902.13|5902.2|5902.2|5902.78|5902.78|5902.13|5902.13|0
1635857500000|2021-11-02 12:51:40|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1635857510000|2021-11-02 12:51:50|5903.07|5903.07|5903.07|5903.07|5903.35|5903.35|5903.07|5903.07|0
1635857520000|2021-11-02 12:52:00|5902.78|5902.78|5902.78|5902.78|5903.35|5903.35|5902.78|5902.78|0
1635857530000|2021-11-02 12:52:10|5902.75|5902.75|5902.95|5902.95|5902.95|5902.95|5902.74|5902.74|0
1635857540000|2021-11-02 12:52:20|5902.67|5902.67|5898.79|5898.79|5902.67|5902.67|5898.79|5898.79|0
1635857550000|2021-11-02 12:52:30|5898.78|5898.78|5899.31|5899.31|5899.31|5899.31|5898.78|5898.78|0
1635857560000|2021-11-02 12:52:40|5899.81|5899.81|5899.81|5899.81|5899.81|5899.81|5899.81|5899.81|0
1635857570000|2021-11-02 12:52:50|5900.1|5900.1|5900.15|5900.15|5900.39|5900.39|5900.1|5900.1|0
1635857580000|2021-11-02 12:53:00|5900.14|5900.14|5900.24|5900.24|5900.71|5900.71|5900.14|5900.14|0
1635857590000|2021-11-02 12:53:10|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1635857600000|2021-11-02 12:53:20|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|0
1635857610000|2021-11-02 12:53:30|5902.11|5902.11|5903.14|5903.14|5903.14|5903.14|5902.11|5902.11|0
1635857620000|2021-11-02 12:53:40|5903.12|5903.12|5905.41|5905.41|5905.41|5905.41|5903.12|5903.12|0
1635857630000|2021-11-02 12:53:50|5905.12|5905.12|5906.53|5906.53|5907.11|5907.11|5905.12|5905.12|0
1635857650000|2021-11-02 12:54:10|5906.24|5906.24|5905.55|5905.55|5906.24|5906.24|5905.55|5905.55|0
1635857680000|2021-11-02 12:54:40|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|0
1635857690000|2021-11-02 12:54:50|5905.6|5905.6|5906.77|5906.77|5906.77|5906.77|5905.6|5905.6|0
1635857740000|2021-11-02 12:55:40|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|0
1635857750000|2021-11-02 12:55:50|5907.28|5907.28|5907.9|5907.9|5907.9|5907.9|5907.28|5907.28|0
1635857760000|2021-11-02 12:56:00|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|0
1635857780000|2021-11-02 12:56:20|5909.06|5909.06|5909.27|5909.27|5909.27|5909.27|5909.06|5909.06|0
1635857790000|2021-11-02 12:56:30|5908.98|5908.98|5911.71|5911.71|5911.71|5911.71|5908.98|5908.98|0
1635857800000|2021-11-02 12:56:40|5911.42|5911.42|5912.71|5912.71|5912.71|5912.71|5911.42|5911.42|0
1635857810000|2021-11-02 12:56:50|5912.43|5912.43|5912.71|5912.71|5912.71|5912.71|5912.43|5912.43|0
1635857820000|2021-11-02 12:57:00|5912.73|5912.73|5911.57|5911.57|5912.73|5912.73|5911.57|5911.57|0
1635857830000|2021-11-02 12:57:10|5911.28|5911.28|5911.85|5911.85|5911.85|5911.85|5910.99|5910.99|0
1635857840000|2021-11-02 12:57:20|5911.83|5911.83|5910.97|5910.97|5911.83|5911.83|5910.97|5910.97|0
1635857850000|2021-11-02 12:57:30|5910.99|5910.99|5909.98|5909.98|5911.01|5911.01|5909.98|5909.98|0
1635857860000|2021-11-02 12:57:40|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|0
1635857870000|2021-11-02 12:57:50|5908.94|5908.94|5908.82|5908.82|5908.94|5908.94|5907.95|5907.95|0
1635857880000|2021-11-02 12:58:00|5908.53|5908.53|5909.12|5909.12|5909.12|5909.12|5908.24|5908.24|0
1635857890000|2021-11-02 12:58:10|5908.88|5908.88|5908.86|5908.86|5908.88|5908.88|5908.84|5908.84|0
1635857900000|2021-11-02 12:58:20|5909.39|5909.39|5911.46|5911.46|5911.46|5911.46|5909.39|5909.39|0
1635857910000|2021-11-02 12:58:30|5912.03|5912.03|5912.32|5912.32|5912.32|5912.32|5912.03|5912.03|0
1635857930000|2021-11-02 12:58:50|5913.04|5913.04|5914.28|5914.28|5914.28|5914.28|5913.04|5913.04|0
1635857940000|2021-11-02 12:59:00|5914.5|5914.5|5915.08|5915.08|5915.08|5915.08|5914.5|5914.5|0
1635857960000|2021-11-02 12:59:20|5914.5|5914.5|5914.92|5914.92|5915.21|5915.21|5914.5|5914.5|0
1635857990000|2021-11-02 12:59:50|5915.57|5915.57|5917.15|5917.15|5917.15|5917.15|5915.57|5915.57|0
1635858000000|2021-11-02 13:00:00|5917.44|5917.44|5918.64|5918.64|5918.88|5918.88|5917.44|5917.44|0
1635858010000|2021-11-02 13:00:10|5918|5918|5918.23|5918.23|5918.23|5918.23|5918|5918|0
1635858020000|2021-11-02 13:00:20|5918|5918|5919.31|5919.31|5919.31|5919.31|5918|5918|0
1635858030000|2021-11-02 13:00:30|5918.88|5918.88|5918.88|5918.88|5919.31|5919.31|5918.88|5918.88|0
1635858050000|2021-11-02 13:00:50|5919.17|5919.17|5919.16|5919.16|5919.17|5919.17|5919.13|5919.13|0
1635858060000|2021-11-02 13:01:00|5919.13|5919.13|5918.89|5918.89|5919.13|5919.13|5918.89|5918.89|0
1635858070000|2021-11-02 13:01:10|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1635858080000|2021-11-02 13:01:20|5918.46|5918.46|5916.19|5916.19|5918.46|5918.46|5916.19|5916.19|0
1635858090000|2021-11-02 13:01:30|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1635858110000|2021-11-02 13:01:50|5914.73|5914.73|5914.47|5914.47|5914.73|5914.73|5914.01|5914.01|0
1635858120000|2021-11-02 13:02:00|5913.83|5913.83|5913.83|5913.83|5914.41|5914.41|5912.96|5912.96|0
1635858130000|2021-11-02 13:02:10|5912.92|5912.92|5913.83|5913.83|5913.83|5913.83|5912.92|5912.92|0
1635858140000|2021-11-02 13:02:20|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|0
1635858150000|2021-11-02 13:02:30|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|0
1635858160000|2021-11-02 13:02:40|5913.54|5913.54|5913.95|5913.95|5913.95|5913.95|5913.3|5913.3|0
1635858170000|2021-11-02 13:02:50|5914.24|5914.24|5914.54|5914.54|5914.54|5914.54|5914.24|5914.24|0
1635858180000|2021-11-02 13:03:00|5913.89|5913.89|5913.97|5913.97|5913.97|5913.97|5913.39|5913.39|0
1635858190000|2021-11-02 13:03:10|5914.68|5914.68|5916.36|5916.36|5916.36|5916.36|5914.68|5914.68|0
1635858200000|2021-11-02 13:03:20|5916.65|5916.65|5918.81|5918.81|5918.81|5918.81|5916.65|5916.65|0
1635858210000|2021-11-02 13:03:30|5919.68|5919.68|5919.97|5919.97|5919.97|5919.97|5919.68|5919.68|0
1635858220000|2021-11-02 13:03:40|5920.21|5920.21|5920.4|5920.4|5920.88|5920.88|5919.97|5919.97|0
1635858230000|2021-11-02 13:03:50|5920.16|5920.16|5920.11|5920.11|5921.11|5921.11|5919.82|5919.82|0
1635858240000|2021-11-02 13:04:00|5920.69|5920.69|5924.15|5924.15|5925.01|5925.01|5920.69|5920.69|0
1635858250000|2021-11-02 13:04:10|5924.38|5924.38|5925.46|5925.46|5925.46|5925.46|5924.38|5924.38|0
1635858260000|2021-11-02 13:04:20|5924.31|5924.31|5921.65|5921.65|5924.31|5924.31|5921.65|5921.65|0
1635858270000|2021-11-02 13:04:30|5921.19|5921.19|5922.08|5922.08|5922.08|5922.08|5921.19|5921.19|0
1635858280000|2021-11-02 13:04:40|5922.77|5922.77|5923.27|5923.27|5923.51|5923.51|5922.77|5922.77|0
1635858290000|2021-11-02 13:04:50|5921.83|5921.83|5921.01|5921.01|5921.83|5921.83|5921.01|5921.01|0
1635858300000|2021-11-02 13:05:00|5921.88|5921.88|5922.43|5922.43|5922.43|5922.43|5921.45|5921.45|0
1635858310000|2021-11-02 13:05:10|5922.72|5922.72|5922.53|5922.53|5922.79|5922.79|5922.5|5922.5|0
1635858320000|2021-11-02 13:05:20|5922.1|5922.1|5920.12|5920.12|5922.1|5922.1|5920.12|5920.12|0
1635858330000|2021-11-02 13:05:30|5919.9|5919.9|5920.12|5920.12|5920.12|5920.12|5919.9|5919.9|0
1635858340000|2021-11-02 13:05:40|5919.9|5919.9|5920.14|5920.14|5920.14|5920.14|5919.9|5919.9|0
1635858350000|2021-11-02 13:05:50|5920.72|5920.72|5921.19|5921.19|5921.19|5921.19|5920.72|5920.72|0
1635858360000|2021-11-02 13:06:00|5921.48|5921.48|5921.19|5921.19|5921.48|5921.48|5921.19|5921.19|0
1635858370000|2021-11-02 13:06:10|5920.72|5920.72|5919.7|5919.7|5920.72|5920.72|5919.7|5919.7|0
1635858380000|2021-11-02 13:06:20|5919.66|5919.66|5919.42|5919.42|5919.66|5919.66|5918.84|5918.84|0
1635858390000|2021-11-02 13:06:30|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|0
1635858400000|2021-11-02 13:06:40|5919.42|5919.42|5917.02|5917.02|5919.42|5919.42|5916.88|5916.88|0
1635858410000|2021-11-02 13:06:50|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|0
1635858420000|2021-11-02 13:07:00|5917.22|5917.22|5917.87|5917.87|5917.87|5917.87|5917.22|5917.22|0
1635858430000|2021-11-02 13:07:10|5918.74|5918.74|5918.76|5918.76|5918.98|5918.98|5918.74|5918.74|0
1635858440000|2021-11-02 13:07:20|5918.53|5918.53|5917.66|5917.66|5918.53|5918.53|5917.66|5917.66|0
1635858450000|2021-11-02 13:07:30|5917.95|5917.95|5917.49|5917.49|5917.95|5917.95|5917.49|5917.49|0
1635858460000|2021-11-02 13:07:40|5917.21|5917.21|5918.11|5918.11|5918.11|5918.11|5917.21|5917.21|0
1635858470000|2021-11-02 13:07:50|5918.26|5918.26|5918.11|5918.11|5918.26|5918.26|5917.97|5917.97|0
1635858490000|2021-11-02 13:08:10|5918.4|5918.4|5918.4|5918.4|5918.98|5918.98|5918.4|5918.4|0
1635858500000|2021-11-02 13:08:20|5917.97|5917.97|5917.65|5917.65|5917.97|5917.97|5917.65|5917.65|0
1635858510000|2021-11-02 13:08:30|5917.64|5917.64|5917.99|5917.99|5918.56|5918.56|5917.64|5917.64|0
1635858520000|2021-11-02 13:08:40|5917.97|5917.97|5918.07|5918.07|5918.07|5918.07|5917.49|5917.49|0
1635858530000|2021-11-02 13:08:50|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635858540000|2021-11-02 13:09:00|5919.36|5919.36|5919.8|5919.8|5919.8|5919.8|5919.36|5919.36|0
1635858550000|2021-11-02 13:09:10|5920.08|5920.08|5919.89|5919.89|5920.08|5920.08|5919.89|5919.89|0
1635858560000|2021-11-02 13:09:20|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1635858570000|2021-11-02 13:09:30|5919.39|5919.39|5919.43|5919.43|5919.43|5919.43|5919.39|5919.39|0
1635858580000|2021-11-02 13:09:40|5919.71|5919.71|5920.58|5920.58|5920.58|5920.58|5919.48|5919.48|0
1635858590000|2021-11-02 13:09:50|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|0
1635858600000|2021-11-02 13:10:00|5919.89|5919.89|5919.31|5919.31|5919.89|5919.89|5919.31|5919.31|0
1635858610000|2021-11-02 13:10:10|5920.03|5920.03|5921.47|5921.47|5921.47|5921.47|5920.03|5920.03|0
1635858630000|2021-11-02 13:10:30|5921.9|5921.9|5922.14|5922.14|5922.14|5922.14|5921.9|5921.9|0
1635858640000|2021-11-02 13:10:40|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|0
1635858650000|2021-11-02 13:10:50|5922.42|5922.42|5922.8|5922.8|5922.8|5922.8|5922.32|5922.32|0
1635858660000|2021-11-02 13:11:00|5922.09|5922.09|5920.87|5920.87|5922.09|5922.09|5920.64|5920.64|0
1635858670000|2021-11-02 13:11:10|5919.56|5919.56|5919.34|5919.34|5919.56|5919.56|5919.34|5919.34|0
1635858680000|2021-11-02 13:11:20|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|0
1635858690000|2021-11-02 13:11:30|5918.29|5918.29|5917.06|5917.06|5918.29|5918.29|5917.06|5917.06|0
1635858700000|2021-11-02 13:11:40|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|0
1635858710000|2021-11-02 13:11:50|5916.17|5916.17|5916.41|5916.41|5916.41|5916.41|5916.17|5916.17|0
1635858720000|2021-11-02 13:12:00|5916.63|5916.63|5916.86|5916.86|5916.86|5916.86|5916.63|5916.63|0
1635858730000|2021-11-02 13:12:10|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|0
1635858740000|2021-11-02 13:12:20|5916.55|5916.55|5913.58|5913.58|5916.55|5916.55|5913.58|5913.58|0
1635858750000|2021-11-02 13:12:30|5913|5913|5911.71|5911.71|5913|5913|5911.71|5911.71|0
1635858760000|2021-11-02 13:12:40|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|0
1635858780000|2021-11-02 13:13:00|5912.02|5912.02|5912.26|5912.26|5912.26|5912.26|5912.02|5912.02|0
1635858790000|2021-11-02 13:13:10|5911.68|5911.68|5909.93|5909.93|5911.68|5911.68|5909.08|5909.08|0
1635858800000|2021-11-02 13:13:20|5910.22|5910.22|5910.51|5910.51|5910.51|5910.51|5910.22|5910.22|0
1635858810000|2021-11-02 13:13:30|5910.56|5910.56|5908.35|5908.35|5910.56|5910.56|5908.35|5908.35|0
1635858820000|2021-11-02 13:13:40|5908.4|5908.4|5908.4|5908.4|5909.26|5909.26|5908.4|5908.4|0
1635858830000|2021-11-02 13:13:50|5907.75|5907.75|5906.8|5906.8|5907.75|5907.75|5906.8|5906.8|0
1635858850000|2021-11-02 13:14:10|5906.74|5906.74|5905.35|5905.35|5907.32|5907.32|5905.06|5905.06|0
1635858860000|2021-11-02 13:14:20|5905.59|5905.59|5905.71|5905.71|5905.82|5905.82|5905.53|5905.53|0
1635858880000|2021-11-02 13:14:40|5905.02|5905.02|5905.07|5905.07|5905.07|5905.07|5905.02|5905.02|0
1635858900000|2021-11-02 13:15:00|5905.93|5905.93|5902.62|5902.62|5906.44|5906.44|5902.62|5902.62|0
1635858910000|2021-11-02 13:15:10|5902.34|5902.34|5899.7|5899.7|5902.34|5902.34|5899.7|5899.7|0
1635858920000|2021-11-02 13:15:20|5899.99|5899.99|5897.68|5897.68|5899.99|5899.99|5897.68|5897.68|0
1635858930000|2021-11-02 13:15:30|5897.39|5897.39|5895.69|5895.69|5897.39|5897.39|5895.69|5895.69|0
1635858940000|2021-11-02 13:15:40|5895.67|5895.67|5892.57|5892.57|5895.67|5895.67|5892.2|5892.2|0
1635858950000|2021-11-02 13:15:50|5892.14|5892.14|5888.87|5888.87|5892.14|5892.14|5888.87|5888.87|0
1635858960000|2021-11-02 13:16:00|5888.86|5888.86|5891.61|5891.61|5891.61|5891.61|5888.86|5888.86|0
1635858970000|2021-11-02 13:16:10|5891.85|5891.85|5892.35|5892.35|5892.35|5892.35|5891.85|5891.85|0
1635858980000|2021-11-02 13:16:20|5892.57|5892.57|5890.99|5890.99|5892.57|5892.57|5890.99|5890.99|0
1635858990000|2021-11-02 13:16:30|5890.7|5890.7|5889.32|5889.32|5890.7|5890.7|5888.53|5888.53|0
1635859000000|2021-11-02 13:16:40|5889.53|5889.53|5891.13|5891.13|5891.13|5891.13|5889.24|5889.24|0
1635859010000|2021-11-02 13:16:50|5891.37|5891.37|5892.09|5892.09|5892.09|5892.09|5891.37|5891.37|0
1635859020000|2021-11-02 13:17:00|5891.8|5891.8|5891.51|5891.51|5891.8|5891.8|5891.51|5891.51|0
1635859030000|2021-11-02 13:17:10|5891.23|5891.23|5893.09|5893.09|5893.16|5893.16|5891.23|5891.23|0
1635859040000|2021-11-02 13:17:20|5893.38|5893.38|5893.37|5893.37|5893.38|5893.38|5893.37|5893.37|0
1635859050000|2021-11-02 13:17:30|5893.6|5893.6|5893.58|5893.58|5893.6|5893.6|5893.37|5893.37|0
1635859060000|2021-11-02 13:17:40|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|0
1635859070000|2021-11-02 13:17:50|5893.73|5893.73|5893.66|5893.66|5893.73|5893.73|5893.42|5893.42|0
1635859080000|2021-11-02 13:18:00|5894.78|5894.78|5895.24|5895.24|5895.24|5895.24|5894.78|5894.78|0
1635859090000|2021-11-02 13:18:10|5894.95|5894.95|5897.64|5897.64|5897.69|5897.69|5894.95|5894.95|0
1635859100000|2021-11-02 13:18:20|5897.06|5897.06|5896.42|5896.42|5897.06|5897.06|5895.55|5895.55|0
1635859110000|2021-11-02 13:18:30|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|0
1635859130000|2021-11-02 13:18:50|5897.9|5897.9|5898.54|5898.54|5898.54|5898.54|5897.9|5897.9|0
1635859140000|2021-11-02 13:19:00|5898.83|5898.83|5900.69|5900.69|5900.69|5900.69|5898.83|5898.83|0
1635859150000|2021-11-02 13:19:10|5902.14|5902.14|5901.56|5901.56|5902.14|5902.14|5901.56|5901.56|0
1635859160000|2021-11-02 13:19:20|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|0
1635859170000|2021-11-02 13:19:30|5902.86|5902.86|5904.36|5904.36|5904.36|5904.36|5902.86|5902.86|0
1635859180000|2021-11-02 13:19:40|5905.23|5905.23|5905.52|5905.52|5905.52|5905.52|5905.23|5905.23|0
1635859190000|2021-11-02 13:19:50|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1635859200000|2021-11-02 13:20:00|5905.28|5905.28|5905.82|5905.82|5906.11|5906.11|5904.63|5904.63|0
1635859210000|2021-11-02 13:20:10|5906.04|5906.04|5906.04|5906.04|5906.04|5906.04|5906.04|5906.04|0
1635859220000|2021-11-02 13:20:20|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|0
1635859230000|2021-11-02 13:20:30|5905.44|5905.44|5906.88|5906.88|5906.88|5906.88|5905.44|5905.44|0
1635859240000|2021-11-02 13:20:40|5906.59|5906.59|5906.38|5906.38|5906.59|5906.59|5905.94|5905.94|0
1635859250000|2021-11-02 13:20:50|5904.25|5904.25|5904.33|5904.33|5904.54|5904.54|5903.96|5903.96|0
1635859260000|2021-11-02 13:21:00|5903.68|5903.68|5903.29|5903.29|5904|5904|5903.29|5903.29|0
1635859270000|2021-11-02 13:21:10|5903.35|5903.35|5904.63|5904.63|5904.71|5904.71|5903.35|5903.35|0
1635859280000|2021-11-02 13:21:20|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|0
1635859290000|2021-11-02 13:21:30|5904.69|5904.69|5904.9|5904.9|5905.19|5905.19|5904.69|5904.69|0
1635859300000|2021-11-02 13:21:40|5904.32|5904.32|5904.9|5904.9|5904.9|5904.9|5904.32|5904.32|0
1635859320000|2021-11-02 13:22:00|5905.62|5905.62|5906.07|5906.07|5906.36|5906.36|5905.62|5905.62|0
1635859340000|2021-11-02 13:22:20|5906.36|5906.36|5905.93|5905.93|5906.36|5906.36|5905.93|5905.93|0
1635859350000|2021-11-02 13:22:30|5905.69|5905.69|5905.45|5905.45|5905.69|5905.69|5905.45|5905.45|0
1635859360000|2021-11-02 13:22:40|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|0
1635859380000|2021-11-02 13:23:00|5904.57|5904.57|5903.2|5903.2|5904.57|5904.57|5903.2|5903.2|0
1635859390000|2021-11-02 13:23:10|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1635859400000|2021-11-02 13:23:20|5903.34|5903.34|5902.76|5902.76|5903.34|5903.34|5902.76|5902.76|0
1635859410000|2021-11-02 13:23:30|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|0
1635859420000|2021-11-02 13:23:40|5902.26|5902.26|5898.21|5898.21|5902.58|5902.58|5897.39|5897.39|0
1635859430000|2021-11-02 13:23:50|5899.07|5899.07|5900.72|5900.72|5900.72|5900.72|5899.07|5899.07|0
1635859440000|2021-11-02 13:24:00|5901.01|5901.01|5901.37|5901.37|5901.37|5901.37|5900.8|5900.8|0
1635859450000|2021-11-02 13:24:10|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|0
1635859470000|2021-11-02 13:24:30|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1635859480000|2021-11-02 13:24:40|5900.22|5900.22|5898.86|5898.86|5900.22|5900.22|5898.62|5898.62|0
1635859490000|2021-11-02 13:24:50|5898.81|5898.81|5898.96|5898.96|5899.24|5899.24|5898.81|5898.81|0
1635859500000|2021-11-02 13:25:00|5898.91|5898.91|5899.94|5899.94|5900.23|5900.23|5898.91|5898.91|0
1635859510000|2021-11-02 13:25:10|5899.65|5899.65|5901.15|5901.15|5901.15|5901.15|5899.36|5899.36|0
1635859520000|2021-11-02 13:25:20|5900.57|5900.57|5900.24|5900.24|5901.15|5901.15|5900.24|5900.24|0
1635859530000|2021-11-02 13:25:30|5900.19|5900.19|5899.9|5899.9|5900.19|5900.19|5899.9|5899.9|0
1635859540000|2021-11-02 13:25:40|5899.88|5899.88|5899.3|5899.3|5900.17|5900.17|5899.3|5899.3|0
1635859550000|2021-11-02 13:25:50|5899.09|5899.09|5899.38|5899.38|5899.67|5899.67|5897.93|5897.93|0
1635859560000|2021-11-02 13:26:00|5898.8|5898.8|5899.23|5899.23|5899.66|5899.66|5898.22|5898.22|0
1635859570000|2021-11-02 13:26:10|5898.08|5898.08|5898.36|5898.36|5898.36|5898.36|5898.08|5898.08|0
1635859580000|2021-11-02 13:26:20|5897.79|5897.79|5897.22|5897.22|5897.79|5897.79|5897.22|5897.22|0
1635859590000|2021-11-02 13:26:30|5897.51|5897.51|5898.38|5898.38|5898.67|5898.67|5897.51|5897.51|0
1635859600000|2021-11-02 13:26:40|5898.59|5898.59|5899.17|5899.17|5899.46|5899.46|5898.59|5898.59|0
1635859610000|2021-11-02 13:26:50|5898.59|5898.59|5898.31|5898.31|5898.59|5898.59|5898.31|5898.31|0
1635859620000|2021-11-02 13:27:00|5898.52|5898.52|5898.35|5898.35|5898.63|5898.63|5898.06|5898.06|0
1635859630000|2021-11-02 13:27:10|5898.82|5898.82|5900.04|5900.04|5900.69|5900.69|5898.82|5898.82|0
1635859640000|2021-11-02 13:27:20|5900.33|5900.33|5900.33|5900.33|5900.33|5900.33|5900.33|5900.33|0
1635859650000|2021-11-02 13:27:30|5899.33|5899.33|5899.09|5899.09|5899.33|5899.33|5899.04|5899.04|0
1635859660000|2021-11-02 13:27:40|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|0
1635859670000|2021-11-02 13:27:50|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1635859680000|2021-11-02 13:28:00|5899.95|5899.95|5899.66|5899.66|5899.95|5899.95|5899.66|5899.66|0
1635859690000|2021-11-02 13:28:10|5899.95|5899.95|5899.09|5899.09|5899.95|5899.95|5898.8|5898.8|0
1635859700000|2021-11-02 13:28:20|5898.8|5898.8|5899.95|5899.95|5899.95|5899.95|5898.8|5898.8|0
1635859740000|2021-11-02 13:29:00|5899.92|5899.92|5899.86|5899.86|5899.92|5899.92|5899.86|5899.86|0
1635859750000|2021-11-02 13:29:10|5899.84|5899.84|5899.55|5899.55|5900.42|5900.42|5898.98|5898.98|0
1635859760000|2021-11-02 13:29:20|5898.17|5898.17|5896.8|5896.8|5898.17|5898.17|5896.51|5896.51|0
1635859770000|2021-11-02 13:29:30|5896.31|5896.31|5895.66|5895.66|5896.31|5896.31|5895.66|5895.66|0
1635859780000|2021-11-02 13:29:40|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|0
1635859790000|2021-11-02 13:29:50|5894.87|5894.87|5891.67|5891.67|5894.87|5894.87|5891.17|5891.17|0
1635859800000|2021-11-02 13:30:00|5891.88|5891.88|5894.4|5894.4|5894.4|5894.4|5887.79|5887.79|0
1635859810000|2021-11-02 13:30:10|5895.56|5895.56|5895.08|5895.08|5898.14|5898.14|5895.08|5895.08|0
1635859820000|2021-11-02 13:30:20|5895.51|5895.51|5893.06|5893.06|5895.51|5895.51|5893.06|5893.06|0
1635859830000|2021-11-02 13:30:30|5891.9|5891.9|5886.12|5886.12|5891.96|5891.96|5886.12|5886.12|0
1635859840000|2021-11-02 13:30:40|5886.7|5886.7|5887.65|5887.65|5888.27|5888.27|5885.48|5885.48|0
1635859850000|2021-11-02 13:30:50|5887.07|5887.07|5884.44|5884.44|5887.57|5887.57|5883.95|5883.95|0
1635859860000|2021-11-02 13:31:00|5884.92|5884.92|5875.34|5875.34|5885.02|5885.02|5872.82|5872.82|0
1635859870000|2021-11-02 13:31:10|5875.05|5875.05|5877.24|5877.24|5877.47|5877.47|5870.68|5870.68|0
1635859880000|2021-11-02 13:31:20|5875.55|5875.55|5882.21|5882.21|5882.21|5882.21|5871.88|5871.88|0
1635859890000|2021-11-02 13:31:30|5884.99|5884.99|5880.67|5880.67|5884.99|5884.99|5880.67|5880.67|0
1635859900000|2021-11-02 13:31:40|5878.08|5878.08|5876.33|5876.33|5878.95|5878.95|5876.33|5876.33|0
1635859910000|2021-11-02 13:31:50|5875.86|5875.86|5869.79|5869.79|5877.88|5877.88|5869.36|5869.36|0
1635859920000|2021-11-02 13:32:00|5870.08|5870.08|5871.36|5871.36|5871.36|5871.36|5867|5867|0
1635859930000|2021-11-02 13:32:10|5871.79|5871.79|5871.02|5871.02|5874|5874|5870.74|5870.74|0
1635859940000|2021-11-02 13:32:20|5869.29|5869.29|5873.4|5873.4|5873.4|5873.4|5869|5869|0
1635859950000|2021-11-02 13:32:30|5872.83|5872.83|5868.56|5868.56|5874.85|5874.85|5868.56|5868.56|0
1635859960000|2021-11-02 13:32:40|5867.85|5867.85|5861.02|5861.02|5869|5869|5861.02|5861.02|0
1635859970000|2021-11-02 13:32:50|5861|5861|5863.63|5863.63|5864.93|5864.93|5859.99|5859.99|0
1635859980000|2021-11-02 13:33:00|5862.48|5862.48|5861.25|5861.25|5862.76|5862.76|5860.09|5860.09|0
1635859990000|2021-11-02 13:33:10|5861.54|5861.54|5856.95|5856.95|5861.54|5861.54|5856.37|5856.37|0
1635860000000|2021-11-02 13:33:20|5856.08|5856.08|5858.1|5858.1|5858.1|5858.1|5855.79|5855.79|0
1635860010000|2021-11-02 13:33:30|5858.39|5858.39|5854.18|5854.18|5858.6|5858.6|5853.6|5853.6|0
1635860020000|2021-11-02 13:33:40|5854.49|5854.49|5862.37|5862.37|5862.59|5862.59|5853.9|5853.9|0
1635860030000|2021-11-02 13:33:50|5862.59|5862.59|5863.8|5863.8|5863.8|5863.8|5861.14|5861.14|0
1635860040000|2021-11-02 13:34:00|5864.08|5864.08|5858.56|5858.56|5864.23|5864.23|5858.56|5858.56|0
1635860050000|2021-11-02 13:34:10|5859.42|5859.42|5864.48|5864.48|5864.55|5864.55|5859.42|5859.42|0
1635860060000|2021-11-02 13:34:20|5864.77|5864.77|5869.89|5869.89|5869.89|5869.89|5864.77|5864.77|0
1635860070000|2021-11-02 13:34:30|5869.03|5869.03|5869.91|5869.91|5869.91|5869.91|5869.03|5869.03|0
1635860080000|2021-11-02 13:34:40|5872.22|5872.22|5879.19|5879.19|5879.67|5879.67|5872.22|5872.22|0
1635860090000|2021-11-02 13:34:50|5879.48|5879.48|5880.1|5880.1|5880.1|5880.1|5877.72|5877.72|0
1635860100000|2021-11-02 13:35:00|5881.06|5881.06|5880.9|5880.9|5881.06|5881.06|5878.5|5878.5|0
1635860110000|2021-11-02 13:35:10|5879.74|5879.74|5882.18|5882.18|5882.18|5882.18|5879.74|5879.74|0
1635860120000|2021-11-02 13:35:20|5882.19|5882.19|5878.77|5878.77|5882.73|5882.73|5878.77|5878.77|0
1635860130000|2021-11-02 13:35:30|5881.29|5881.29|5874.44|5874.44|5881.58|5881.58|5874.44|5874.44|0
1635860140000|2021-11-02 13:35:40|5875.15|5875.15|5872.65|5872.65|5875.15|5875.15|5872.65|5872.65|0
1635860150000|2021-11-02 13:35:50|5870.98|5870.98|5873.63|5873.63|5873.63|5873.63|5870.54|5870.54|0
1635860160000|2021-11-02 13:36:00|5874.64|5874.64|5874.35|5874.35|5876.27|5876.27|5874.06|5874.06|0
1635860170000|2021-11-02 13:36:10|5874.06|5874.06|5874.72|5874.72|5875.58|5875.58|5873.35|5873.35|0
1635860180000|2021-11-02 13:36:20|5875.87|5875.87|5877.96|5877.96|5877.96|5877.96|5875.87|5875.87|0
1635860190000|2021-11-02 13:36:30|5879.15|5879.15|5878.79|5878.79|5879.15|5879.15|5877.64|5877.64|0
1635860200000|2021-11-02 13:36:40|5878.51|5878.51|5880.89|5880.89|5880.89|5880.89|5878.51|5878.51|0
1635860210000|2021-11-02 13:36:50|5881.17|5881.17|5880.65|5880.65|5881.8|5881.8|5880.65|5880.65|0
1635860220000|2021-11-02 13:37:00|5881.51|5881.51|5884.39|5884.39|5884.39|5884.39|5881.51|5881.51|0
1635860230000|2021-11-02 13:37:10|5885.58|5885.58|5884.43|5884.43|5885.58|5885.58|5884.43|5884.43|0
1635860240000|2021-11-02 13:37:20|5883.95|5883.95|5881.96|5881.96|5883.95|5883.95|5881.67|5881.67|0
1635860250000|2021-11-02 13:37:30|5881.38|5881.38|5881.02|5881.02|5881.38|5881.38|5880.81|5880.81|0
1635860260000|2021-11-02 13:37:40|5880.98|5880.98|5884.15|5884.15|5884.15|5884.15|5880.98|5880.98|0
1635860270000|2021-11-02 13:37:50|5884.37|5884.37|5884.89|5884.89|5884.89|5884.89|5884.08|5884.08|0
1635860280000|2021-11-02 13:38:00|5885.47|5885.47|5883.24|5883.24|5886.62|5886.62|5881.79|5881.79|0
1635860290000|2021-11-02 13:38:10|5879.12|5879.12|5878.59|5878.59|5879.31|5879.31|5878.44|5878.44|0
1635860300000|2021-11-02 13:38:20|5878.3|5878.3|5880.54|5880.54|5880.54|5880.54|5878.3|5878.3|0
1635860310000|2021-11-02 13:38:30|5881.02|5881.02|5879|5879|5881.02|5881.02|5879|5879|0
1635860320000|2021-11-02 13:38:40|5878.76|5878.76|5872.54|5872.54|5878.76|5878.76|5872.54|5872.54|0
1635860330000|2021-11-02 13:38:50|5873.99|5873.99|5875.14|5875.14|5875.19|5875.19|5873.99|5873.99|0
1635860340000|2021-11-02 13:39:00|5876.01|5876.01|5874.78|5874.78|5876.01|5876.01|5874.57|5874.57|0
1635860350000|2021-11-02 13:39:10|5874.49|5874.49|5869.42|5869.42|5874.49|5874.49|5869.42|5869.42|0
1635860360000|2021-11-02 13:39:20|5868.56|5868.56|5871.08|5871.08|5871.08|5871.08|5867.79|5867.79|0
1635860380000|2021-11-02 13:39:40|5871.51|5871.51|5868.37|5868.37|5872.37|5872.37|5867.14|5867.14|0
1635860390000|2021-11-02 13:39:50|5866.93|5866.93|5866.68|5866.68|5866.93|5866.93|5866.46|5866.46|0
1635860400000|2021-11-02 13:40:00|5866.39|5866.39|5867.01|5867.01|5867.29|5867.29|5864.75|5864.75|0
1635860410000|2021-11-02 13:40:10|5867.88|5867.88|5869.55|5869.55|5869.6|5869.6|5867.88|5867.88|0
1635860420000|2021-11-02 13:40:20|5869.53|5869.53|5869.24|5869.24|5870.1|5870.1|5868.66|5868.66|0
1635860430000|2021-11-02 13:40:30|5869|5869|5864.43|5864.43|5869.65|5869.65|5864.43|5864.43|0
1635860440000|2021-11-02 13:40:40|5865|5865|5863.29|5863.29|5865|5865|5863.29|5863.29|0
1635860450000|2021-11-02 13:40:50|5863.05|5863.05|5863.72|5863.72|5864.01|5864.01|5863|5863|0
1635860460000|2021-11-02 13:41:00|5863.74|5863.74|5865.98|5865.98|5866.11|5866.11|5862.58|5862.58|0
1635860470000|2021-11-02 13:41:10|5865.96|5865.96|5864.02|5864.02|5866.4|5866.4|5863.44|5863.44|0
1635860480000|2021-11-02 13:41:20|5864.31|5864.31|5864.74|5864.74|5864.74|5864.74|5864.31|5864.31|0
1635860490000|2021-11-02 13:41:30|5865.31|5865.31|5861.8|5861.8|5865.96|5865.96|5861.13|5861.13|0
1635860500000|2021-11-02 13:41:40|5862.23|5862.23|5861.82|5861.82|5862.23|5862.23|5861.59|5861.59|0
1635860510000|2021-11-02 13:41:50|5860.96|5860.96|5858.63|5858.63|5861.25|5861.25|5858.63|5858.63|0
1635860520000|2021-11-02 13:42:00|5857.91|5857.91|5857.73|5857.73|5859.91|5859.91|5856.32|5856.32|0
1635860530000|2021-11-02 13:42:10|5859.21|5859.21|5858.55|5858.55|5859.71|5859.71|5858.55|5858.55|0
1635860540000|2021-11-02 13:42:20|5856.98|5856.98|5860.36|5860.36|5860.36|5860.36|5856.98|5856.98|0
1635860550000|2021-11-02 13:42:30|5861.93|5861.93|5862.82|5862.82|5863.97|5863.97|5861.72|5861.72|0
1635860560000|2021-11-02 13:42:40|5863.11|5863.11|5865.26|5865.26|5865.26|5865.26|5863.11|5863.11|0
1635860570000|2021-11-02 13:42:50|5864.39|5864.39|5864.2|5864.2|5866.07|5866.07|5864.2|5864.2|0
1635860580000|2021-11-02 13:43:00|5865.06|5865.06|5862.76|5862.76|5865.65|5865.65|5862.49|5862.49|0
1635860590000|2021-11-02 13:43:10|5863.34|5863.34|5864.22|5864.22|5864.3|5864.3|5863.34|5863.34|0
1635860600000|2021-11-02 13:43:20|5864.51|5864.51|5863.14|5863.14|5864.51|5864.51|5863.14|5863.14|0
1635860610000|2021-11-02 13:43:30|5862.56|5862.56|5862.86|5862.86|5863.43|5863.43|5862.56|5862.56|0
1635860620000|2021-11-02 13:43:40|5862.28|5862.28|5861.56|5861.56|5862.86|5862.86|5861.56|5861.56|0
1635860630000|2021-11-02 13:43:50|5859.16|5859.16|5861.25|5861.25|5861.25|5861.25|5858.28|5858.28|0
1635860640000|2021-11-02 13:44:00|5862.54|5862.54|5862.78|5862.78|5862.78|5862.78|5862.54|5862.54|0
1635860650000|2021-11-02 13:44:10|5863.94|5863.94|5864.12|5864.12|5864.41|5864.41|5863.94|5863.94|0
1635860660000|2021-11-02 13:44:20|5863.84|5863.84|5865.98|5865.98|5865.98|5865.98|5863.84|5863.84|0
1635860670000|2021-11-02 13:44:30|5867.17|5867.17|5869.48|5869.48|5869.48|5869.48|5867.17|5867.17|0
1635860680000|2021-11-02 13:44:40|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|0
1635860690000|2021-11-02 13:44:50|5869.48|5869.48|5869.64|5869.64|5871.41|5871.41|5869.48|5869.48|0
1635860700000|2021-11-02 13:45:00|5867.9|5867.9|5864.62|5864.62|5867.9|5867.9|5864.62|5864.62|0
1635860710000|2021-11-02 13:45:10|5864.91|5864.91|5863.59|5863.59|5864.98|5864.98|5863.59|5863.59|0
1635860720000|2021-11-02 13:45:20|5863.57|5863.57|5862.18|5862.18|5863.57|5863.57|5862.18|5862.18|0
1635860730000|2021-11-02 13:45:30|5862.61|5862.61|5865.51|5865.51|5865.51|5865.51|5862.61|5862.61|0
1635860740000|2021-11-02 13:45:40|5865.52|5865.52|5866.92|5866.92|5866.92|5866.92|5865.52|5865.52|0
1635860750000|2021-11-02 13:45:50|5866.94|5866.94|5868.02|5868.02|5868.23|5868.23|5866.94|5866.94|0
1635860760000|2021-11-02 13:46:00|5867.8|5867.8|5868.92|5868.92|5868.92|5868.92|5867.41|5867.41|0
1635860770000|2021-11-02 13:46:10|5868.05|5868.05|5869.52|5869.52|5869.52|5869.52|5867.26|5867.26|0
1635860780000|2021-11-02 13:46:20|5868.65|5868.65|5868.72|5868.72|5869.23|5869.23|5868|5868|0
1635860790000|2021-11-02 13:46:30|5868.15|5868.15|5868.43|5868.43|5868.72|5868.72|5868.15|5868.15|0
1635860800000|2021-11-02 13:46:40|5868.15|5868.15|5872.39|5872.39|5872.39|5872.39|5868.15|5868.15|0
1635860810000|2021-11-02 13:46:50|5871.68|5871.68|5870.52|5870.52|5872.26|5872.26|5869.95|5869.95|0
1635860820000|2021-11-02 13:47:00|5869.18|5869.18|5868.99|5868.99|5869.18|5869.18|5868.12|5868.12|0
1635860830000|2021-11-02 13:47:10|5871.19|5871.19|5872.15|5872.15|5872.3|5872.3|5870.62|5870.62|0
1635860840000|2021-11-02 13:47:20|5872.62|5872.62|5869.96|5869.96|5873.13|5873.13|5869.96|5869.96|0
1635860850000|2021-11-02 13:47:30|5870.25|5870.25|5869.97|5869.97|5870.25|5870.25|5869.1|5869.1|0
1635860860000|2021-11-02 13:47:40|5870.54|5870.54|5872.7|5872.7|5872.7|5872.7|5870.26|5870.26|0
1635860870000|2021-11-02 13:47:50|5871.77|5871.77|5870.64|5870.64|5871.77|5871.77|5870.36|5870.36|0
1635860880000|2021-11-02 13:48:00|5869.77|5869.77|5867.09|5867.09|5869.77|5869.77|5864.91|5864.91|0
1635860890000|2021-11-02 13:48:10|5866.52|5866.52|5866.64|5866.64|5866.64|5866.64|5865.85|5865.85|0
1635860900000|2021-11-02 13:48:20|5865.77|5865.77|5866.06|5866.06|5866.64|5866.64|5865.77|5865.77|0
1635860910000|2021-11-02 13:48:30|5865.42|5865.42|5862.9|5862.9|5866.86|5866.86|5862.9|5862.9|0
1635860920000|2021-11-02 13:48:40|5862.61|5862.61|5861.92|5861.92|5862.61|5862.61|5860.72|5860.72|0
1635860930000|2021-11-02 13:48:50|5861.34|5861.34|5861.34|5861.34|5861.34|5861.34|5861.34|5861.34|0
1635860940000|2021-11-02 13:49:00|5863.07|5863.07|5865.3|5865.3|5865.3|5865.3|5863.07|5863.07|0
1635860950000|2021-11-02 13:49:10|5865.73|5865.73|5864.33|5864.33|5865.73|5865.73|5864.33|5864.33|0
1635860960000|2021-11-02 13:49:20|5863.46|5863.46|5860.8|5860.8|5863.46|5863.46|5860.8|5860.8|0
1635860970000|2021-11-02 13:49:30|5861.09|5861.09|5860.8|5860.8|5861.09|5861.09|5860.51|5860.51|0
1635860980000|2021-11-02 13:49:40|5861.66|5861.66|5863.47|5863.47|5863.68|5863.68|5861.66|5861.66|0
1635860990000|2021-11-02 13:49:50|5862.02|5862.02|5865.3|5865.3|5865.32|5865.32|5862.02|5862.02|0
1635861000000|2021-11-02 13:50:00|5863.86|5863.86|5864.72|5864.72|5865.15|5865.15|5862.99|5862.99|0
1635861010000|2021-11-02 13:50:10|5864.71|5864.71|5862.36|5862.36|5865.36|5865.36|5862.36|5862.36|0
1635861020000|2021-11-02 13:50:20|5863.66|5863.66|5864.69|5864.69|5865.12|5865.12|5863.66|5863.66|0
1635861030000|2021-11-02 13:50:30|5863.52|5863.52|5862.65|5862.65|5863.52|5863.52|5862.65|5862.65|0
1635861040000|2021-11-02 13:50:40|5863.23|5863.23|5864.67|5864.67|5864.67|5864.67|5863.23|5863.23|0
1635861050000|2021-11-02 13:50:50|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|0
1635861060000|2021-11-02 13:51:00|5865.46|5865.46|5865.17|5865.17|5865.46|5865.46|5864.88|5864.88|0
1635861070000|2021-11-02 13:51:10|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|0
1635861080000|2021-11-02 13:51:20|5865.68|5865.68|5867.78|5867.78|5867.78|5867.78|5865.68|5865.68|0
1635861090000|2021-11-02 13:51:30|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1635861100000|2021-11-02 13:51:40|5867.56|5867.56|5868.09|5868.09|5868.33|5868.33|5867.32|5867.32|0
1635861110000|2021-11-02 13:51:50|5868.15|5868.15|5869.66|5869.66|5869.87|5869.87|5868.15|5868.15|0
1635861120000|2021-11-02 13:52:00|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|0
1635861130000|2021-11-02 13:52:10|5868.27|5868.27|5868.71|5868.71|5868.71|5868.71|5867.84|5867.84|0
1635861140000|2021-11-02 13:52:20|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|0
1635861150000|2021-11-02 13:52:30|5868.47|5868.47|5865.12|5865.12|5868.47|5868.47|5865.12|5865.12|0
1635861160000|2021-11-02 13:52:40|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|0
1635861170000|2021-11-02 13:52:50|5865.69|5865.69|5867.2|5867.2|5867.2|5867.2|5865.69|5865.69|0
1635861180000|2021-11-02 13:53:00|5866.34|5866.34|5865.36|5865.36|5867.01|5867.01|5865.36|5865.36|0
1635861190000|2021-11-02 13:53:10|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|0
1635861200000|2021-11-02 13:53:20|5866.01|5866.01|5866.54|5866.54|5866.83|5866.83|5866.01|5866.01|0
1635861210000|2021-11-02 13:53:30|5867.11|5867.11|5867.76|5867.76|5867.76|5867.76|5867.11|5867.11|0
1635861220000|2021-11-02 13:53:40|5867.18|5867.18|5867.4|5867.4|5867.4|5867.4|5867.18|5867.18|0
1635861230000|2021-11-02 13:53:50|5867.69|5867.69|5868.09|5868.09|5868.89|5868.89|5867.69|5867.69|0
1635861240000|2021-11-02 13:54:00|5868.38|5868.38|5869.45|5869.45|5872.06|5872.06|5868.38|5868.38|0
1635861250000|2021-11-02 13:54:10|5869.24|5869.24|5870.25|5870.25|5870.25|5870.25|5869.24|5869.24|0
1635861260000|2021-11-02 13:54:20|5870.53|5870.53|5868.3|5868.3|5870.53|5870.53|5868.3|5868.3|0
1635861270000|2021-11-02 13:54:30|5868.29|5868.29|5867.17|5867.17|5868.29|5868.29|5867.17|5867.17|0
1635861280000|2021-11-02 13:54:40|5868.75|5868.75|5869.61|5869.61|5869.61|5869.61|5868.75|5868.75|0
1635861290000|2021-11-02 13:54:50|5869.66|5869.66|5868.36|5868.36|5869.66|5869.66|5868.36|5868.36|0
1635861300000|2021-11-02 13:55:00|5868.79|5868.79|5869.33|5869.33|5869.66|5869.66|5868.75|5868.75|0
1635861310000|2021-11-02 13:55:10|5869.62|5869.62|5871.15|5871.15|5871.73|5871.73|5869.62|5869.62|0
1635861320000|2021-11-02 13:55:20|5871.73|5871.73|5870.57|5870.57|5871.73|5871.73|5870.57|5870.57|0
1635861330000|2021-11-02 13:55:30|5870.52|5870.52|5870.93|5870.93|5870.93|5870.93|5869.33|5869.33|0
1635861340000|2021-11-02 13:55:40|5870.71|5870.71|5870.71|5870.71|5870.71|5870.71|5870.71|5870.71|0
1635861350000|2021-11-02 13:55:50|5871.29|5871.29|5872.56|5872.56|5873.14|5873.14|5871.29|5871.29|0
1635861360000|2021-11-02 13:56:00|5873.14|5873.14|5870.06|5870.06|5873.14|5873.14|5870.06|5870.06|0
1635861370000|2021-11-02 13:56:10|5869.63|5869.63|5869.85|5869.85|5869.92|5869.92|5869.63|5869.63|0
1635861380000|2021-11-02 13:56:20|5868.84|5868.84|5864.68|5864.68|5868.84|5868.84|5864.68|5864.68|0
1635861390000|2021-11-02 13:56:30|5864.1|5864.1|5865.83|5865.83|5866.26|5866.26|5864.08|5864.08|0
1635861400000|2021-11-02 13:56:40|5864.96|5864.96|5865.71|5865.71|5865.71|5865.71|5864.96|5864.96|0
1635861410000|2021-11-02 13:56:50|5866.42|5866.42|5865.26|5865.26|5866.42|5866.42|5864.39|5864.39|0
1635861420000|2021-11-02 13:57:00|5865.33|5865.33|5862.34|5862.34|5865.55|5865.55|5861.22|5861.22|0
1635861430000|2021-11-02 13:57:10|5861.47|5861.47|5857.51|5857.51|5862.01|5862.01|5857.51|5857.51|0
1635861440000|2021-11-02 13:57:20|5856.43|5856.43|5856.67|5856.67|5856.67|5856.67|5856.43|5856.43|0
1635861450000|2021-11-02 13:57:30|5856.09|5856.09|5856.31|5856.31|5856.67|5856.67|5855.51|5855.51|0
1635861460000|2021-11-02 13:57:40|5856.02|5856.02|5857.88|5857.88|5858.46|5858.46|5856.02|5856.02|0
1635861470000|2021-11-02 13:57:50|5858.46|5858.46|5858.96|5858.96|5858.96|5858.96|5858.39|5858.39|0
1635861480000|2021-11-02 13:58:00|5859.25|5859.25|5859.63|5859.63|5861.28|5861.28|5858.39|5858.39|0
1635861490000|2021-11-02 13:58:10|5858.76|5858.76|5855.67|5855.67|5859.05|5859.05|5855.38|5855.38|0
1635861500000|2021-11-02 13:58:20|5855.89|5855.89|5856.54|5856.54|5856.54|5856.54|5855.67|5855.67|0
1635861510000|2021-11-02 13:58:30|5856.52|5856.52|5852.42|5852.42|5856.81|5856.81|5852.42|5852.42|0
1635861520000|2021-11-02 13:58:40|5851.27|5851.27|5855.66|5855.66|5855.66|5855.66|5851.27|5851.27|0
1635861530000|2021-11-02 13:58:50|5855.44|5855.44|5852.61|5852.61|5855.44|5855.44|5851.24|5851.24|0
1635861540000|2021-11-02 13:59:00|5852.65|5852.65|5852.06|5852.06|5852.65|5852.65|5851.77|5851.77|0
1635861550000|2021-11-02 13:59:10|5853.21|5853.21|5853.74|5853.74|5854.62|5854.62|5853.21|5853.21|0
1635861560000|2021-11-02 13:59:20|5853.45|5853.45|5857.41|5857.41|5857.41|5857.41|5853.45|5853.45|0
1635861570000|2021-11-02 13:59:30|5857.99|5857.99|5859.05|5859.05|5859.05|5859.05|5857.99|5857.99|0
1635861580000|2021-11-02 13:59:40|5859.01|5859.01|5858.79|5858.79|5859.01|5859.01|5857.62|5857.62|0
1635861590000|2021-11-02 13:59:50|5858.51|5858.51|5859.99|5859.99|5859.99|5859.99|5858.51|5858.51|0
1635861600000|2021-11-02 14:00:00|5859.75|5859.75|5858.94|5858.94|5859.75|5859.75|5858.78|5858.78|0
1635861610000|2021-11-02 14:00:10|5858.51|5858.51|5857.06|5857.06|5858.51|5858.51|5856.63|5856.63|0
1635861620000|2021-11-02 14:00:20|5856.63|5856.63|5856.42|5856.42|5856.63|5856.63|5854.92|5854.92|0
1635861630000|2021-11-02 14:00:30|5857.29|5857.29|5856.31|5856.31|5857.29|5857.29|5856.31|5856.31|0
1635861640000|2021-11-02 14:00:40|5856.02|5856.02|5856.07|5856.07|5856.07|5856.07|5856.02|5856.02|0
1635861650000|2021-11-02 14:00:50|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1635861660000|2021-11-02 14:01:00|5856.2|5856.2|5853.87|5853.87|5856.34|5856.34|5853.29|5853.29|0
1635861670000|2021-11-02 14:01:10|5854.45|5854.45|5854.83|5854.83|5855.16|5855.16|5854.45|5854.45|0
1635861680000|2021-11-02 14:01:20|5854.59|5854.59|5853.36|5853.36|5854.59|5854.59|5853.36|5853.36|0
1635861690000|2021-11-02 14:01:30|5853.94|5853.94|5855.61|5855.61|5855.61|5855.61|5853.94|5853.94|0
1635861710000|2021-11-02 14:01:50|5854.75|5854.75|5855.35|5855.35|5855.35|5855.35|5853.88|5853.88|0
1635861720000|2021-11-02 14:02:00|5855.78|5855.78|5853.75|5853.75|5856.08|5856.08|5853.51|5853.51|0
1635861730000|2021-11-02 14:02:10|5853.77|5853.77|5854.87|5854.87|5854.87|5854.87|5853.38|5853.38|0
1635861740000|2021-11-02 14:02:20|5855.34|5855.34|5856.89|5856.89|5856.89|5856.89|5855.34|5855.34|0
1635861750000|2021-11-02 14:02:30|5857.39|5857.39|5857.67|5857.67|5859.46|5859.46|5856.78|5856.78|0
1635861760000|2021-11-02 14:02:40|5857.02|5857.02|5856.77|5856.77|5858.36|5858.36|5856.48|5856.48|0
1635861770000|2021-11-02 14:02:50|5856.56|5856.56|5856.34|5856.34|5856.56|5856.56|5856.34|5856.34|0
1635861780000|2021-11-02 14:03:00|5856.63|5856.63|5854.69|5854.69|5856.63|5856.63|5853.7|5853.7|0
1635861790000|2021-11-02 14:03:10|5855.14|5855.14|5855.14|5855.14|5856.22|5856.22|5854.56|5854.56|0
1635861800000|2021-11-02 14:03:20|5855.72|5855.72|5851.78|5851.78|5855.72|5855.72|5851.49|5851.49|0
1635861810000|2021-11-02 14:03:30|5852.07|5852.07|5852.07|5852.07|5852.93|5852.93|5852.07|5852.07|0
1635861820000|2021-11-02 14:03:40|5851.78|5851.78|5852.46|5852.46|5852.47|5852.47|5851.54|5851.54|0
1635861830000|2021-11-02 14:03:50|5853.33|5853.33|5854.62|5854.62|5854.84|5854.84|5853.33|5853.33|0
1635861840000|2021-11-02 14:04:00|5854.86|5854.86|5855.1|5855.1|5855.1|5855.1|5854.86|5854.86|0
1635861850000|2021-11-02 14:04:10|5854.52|5854.52|5855.33|5855.33|5855.33|5855.33|5853.01|5853.01|0
1635861860000|2021-11-02 14:04:20|5855.04|5855.04|5856.91|5856.91|5857.78|5857.78|5855.04|5855.04|0
1635861870000|2021-11-02 14:04:30|5857.2|5857.2|5857.5|5857.5|5857.5|5857.5|5857.2|5857.2|0
1635861880000|2021-11-02 14:04:40|5856.92|5856.92|5858.6|5858.6|5858.6|5858.6|5856.92|5856.92|0
1635861890000|2021-11-02 14:04:50|5858.39|5858.39|5858.39|5858.39|5858.39|5858.39|5858.39|5858.39|0
1635861900000|2021-11-02 14:05:00|5858.17|5858.17|5858.2|5858.2|5858.2|5858.2|5857.62|5857.62|0
1635861910000|2021-11-02 14:05:10|5858.49|5858.49|5860.58|5860.58|5860.97|5860.97|5858.49|5858.49|0
1635861920000|2021-11-02 14:05:20|5859.7|5859.7|5858.59|5858.59|5859.7|5859.7|5858.59|5858.59|0
1635861930000|2021-11-02 14:05:30|5858.3|5858.3|5856.96|5856.96|5858.3|5858.3|5856.96|5856.96|0
1635861940000|2021-11-02 14:05:40|5856.38|5856.38|5853.1|5853.1|5856.38|5856.38|5852.52|5852.52|0
1635861950000|2021-11-02 14:05:50|5852.81|5852.81|5855.83|5855.83|5855.83|5855.83|5852.81|5852.81|0
1635861970000|2021-11-02 14:06:10|5856.26|5856.26|5858.36|5858.36|5859.44|5859.44|5856.26|5856.26|0
1635861980000|2021-11-02 14:06:20|5858.94|5858.94|5859.36|5859.36|5859.36|5859.36|5857.78|5857.78|0
1635861990000|2021-11-02 14:06:30|5860.71|5860.71|5862.62|5862.62|5862.62|5862.62|5860.71|5860.71|0
1635862000000|2021-11-02 14:06:40|5863.26|5863.26|5862.83|5862.83|5863.26|5863.26|5862.83|5862.83|0
1635862010000|2021-11-02 14:06:50|5864.64|5864.64|5864.75|5864.75|5865.18|5865.18|5864.11|5864.11|0
1635862020000|2021-11-02 14:07:00|5864.51|5864.51|5869.15|5869.15|5869.15|5869.15|5864.51|5864.51|0
1635862030000|2021-11-02 14:07:10|5868.94|5868.94|5870.59|5870.59|5870.59|5870.59|5868|5868|0
1635862040000|2021-11-02 14:07:20|5870.38|5870.38|5867.64|5867.64|5870.38|5870.38|5867.46|5867.46|0
1635862050000|2021-11-02 14:07:30|5867.35|5867.35|5867.47|5867.47|5867.47|5867.47|5866.4|5866.4|0
1635862060000|2021-11-02 14:07:40|5867.75|5867.75|5867.73|5867.73|5867.97|5867.97|5867.49|5867.49|0
1635862070000|2021-11-02 14:07:50|5867.49|5867.49|5864.67|5864.67|5867.49|5867.49|5864.67|5864.67|0
1635862080000|2021-11-02 14:08:00|5864.91|5864.91|5865.58|5865.58|5866.16|5866.16|5864.91|5864.91|0
1635862090000|2021-11-02 14:08:10|5865.87|5865.87|5865.74|5865.74|5866.08|5866.08|5865.5|5865.5|0
1635862100000|2021-11-02 14:08:20|5865.53|5865.53|5865.53|5865.53|5866.11|5866.11|5865.53|5865.53|0
1635862110000|2021-11-02 14:08:30|5865.82|5865.82|5865.96|5865.96|5866.01|5866.01|5865.82|5865.82|0
1635862120000|2021-11-02 14:08:40|5866.39|5866.39|5862.94|5862.94|5866.39|5866.39|5862.7|5862.7|0
1635862130000|2021-11-02 14:08:50|5863.16|5863.16|5862.87|5862.87|5863.16|5863.16|5862.87|5862.87|0
1635862140000|2021-11-02 14:09:00|5862.39|5862.39|5862.74|5862.74|5863.61|5863.61|5862.39|5862.39|0
1635862150000|2021-11-02 14:09:10|5863.03|5863.03|5863.27|5863.27|5863.27|5863.27|5863.03|5863.03|0
1635862160000|2021-11-02 14:09:20|5863.06|5863.06|5864.28|5864.28|5864.28|5864.28|5863.06|5863.06|0
1635862170000|2021-11-02 14:09:30|5864.52|5864.52|5864.81|5864.81|5864.81|5864.81|5864.3|5864.3|0
1635862180000|2021-11-02 14:09:40|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.23|5864.23|0
1635862190000|2021-11-02 14:09:50|5864.95|5864.95|5865.83|5865.83|5865.83|5865.83|5864.95|5864.95|0
1635862200000|2021-11-02 14:10:00|5867.43|5867.43|5869.3|5869.3|5869.3|5869.3|5867.43|5867.43|0
1635862210000|2021-11-02 14:10:10|5870.17|5870.17|5872.04|5872.04|5872.04|5872.04|5870.15|5870.15|0
1635862220000|2021-11-02 14:10:20|5871.83|5871.83|5870.71|5870.71|5871.83|5871.83|5870.71|5870.71|0
1635862230000|2021-11-02 14:10:30|5871.28|5871.28|5871.93|5871.93|5871.93|5871.93|5871.28|5871.28|0
1635862240000|2021-11-02 14:10:40|5872.51|5872.51|5874.14|5874.14|5874.14|5874.14|5872.51|5872.51|0
1635862250000|2021-11-02 14:10:50|5874.38|5874.38|5876.17|5876.17|5876.6|5876.6|5874.38|5874.38|0
1635862260000|2021-11-02 14:11:00|5875.69|5875.69|5870.5|5870.5|5875.69|5875.69|5870.5|5870.5|0
1635862270000|2021-11-02 14:11:10|5869.74|5869.74|5870.67|5870.67|5870.67|5870.67|5869.74|5869.74|0
1635862280000|2021-11-02 14:11:20|5870.45|5870.45|5868.87|5868.87|5870.45|5870.45|5868.87|5868.87|0
1635862300000|2021-11-02 14:11:40|5869.16|5869.16|5869.87|5869.87|5869.87|5869.87|5869.16|5869.16|0
1635862310000|2021-11-02 14:11:50|5869.66|5869.66|5869.62|5869.62|5869.66|5869.66|5869.41|5869.41|0
1635862320000|2021-11-02 14:12:00|5868.75|5868.75|5866.5|5866.5|5868.75|5868.75|5866.22|5866.22|0
1635862330000|2021-11-02 14:12:10|5866.93|5866.93|5868.2|5868.2|5868.2|5868.2|5866.93|5866.93|0
1635862340000|2021-11-02 14:12:20|5867.99|5867.99|5866.55|5866.55|5867.99|5867.99|5865.91|5865.91|0
1635862350000|2021-11-02 14:12:30|5866.77|5866.77|5865.05|5865.05|5866.77|5866.77|5864.62|5864.62|0
1635862360000|2021-11-02 14:12:40|5865.34|5865.34|5867.87|5867.87|5867.87|5867.87|5865.34|5865.34|0
1635862370000|2021-11-02 14:12:50|5868.11|5868.11|5868.66|5868.66|5868.76|5868.76|5867.68|5867.68|0
1635862380000|2021-11-02 14:13:00|5869.24|5869.24|5868.74|5868.74|5869.24|5869.24|5868.74|5868.74|0
1635862390000|2021-11-02 14:13:10|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1635862400000|2021-11-02 14:13:20|5869.5|5869.5|5869.96|5869.96|5870.19|5870.19|5869.5|5869.5|0
1635862410000|2021-11-02 14:13:30|5870.17|5870.17|5871.08|5871.08|5871.08|5871.08|5868.32|5868.32|0
1635862420000|2021-11-02 14:13:40|5872.66|5872.66|5871.89|5871.89|5873.14|5873.14|5871.25|5871.25|0
1635862430000|2021-11-02 14:13:50|5872.47|5872.47|5874.89|5874.89|5875.1|5875.1|5872.47|5872.47|0
1635862440000|2021-11-02 14:14:00|5874.65|5874.65|5874.9|5874.9|5874.9|5874.9|5874.65|5874.65|0
1635862450000|2021-11-02 14:14:10|5874.66|5874.66|5874.26|5874.26|5874.9|5874.9|5874.26|5874.26|0
1635862460000|2021-11-02 14:14:20|5874.54|5874.54|5875.76|5875.76|5875.76|5875.76|5874.18|5874.18|0
1635862470000|2021-11-02 14:14:30|5876.05|5876.05|5875.4|5875.4|5876.7|5876.7|5875.4|5875.4|0
1635862480000|2021-11-02 14:14:40|5875.38|5875.38|5873.63|5873.63|5875.38|5875.38|5873.05|5873.05|0
1635862490000|2021-11-02 14:14:50|5873.15|5873.15|5872.94|5872.94|5873.15|5873.15|5872.94|5872.94|0
1635862500000|2021-11-02 14:15:00|5873.58|5873.58|5873.48|5873.48|5874.06|5874.06|5873.26|5873.26|0
1635862510000|2021-11-02 14:15:10|5874.64|5874.64|5874.77|5874.77|5875.83|5875.83|5874.48|5874.48|0
1635862520000|2021-11-02 14:15:20|5874.06|5874.06|5871.97|5871.97|5874.06|5874.06|5871.97|5871.97|0
1635862530000|2021-11-02 14:15:30|5871.75|5871.75|5872.4|5872.4|5872.4|5872.4|5871.75|5871.75|0
1635862540000|2021-11-02 14:15:40|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|0
1635862550000|2021-11-02 14:15:50|5873.48|5873.48|5874.29|5874.29|5874.29|5874.29|5873.48|5873.48|0
1635862560000|2021-11-02 14:16:00|5874.53|5874.53|5876.08|5876.08|5876.08|5876.08|5874.53|5874.53|0
1635862570000|2021-11-02 14:16:10|5876.8|5876.8|5876.99|5876.99|5878.9|5878.9|5876.8|5876.8|0
1635862580000|2021-11-02 14:16:20|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|0
1635862590000|2021-11-02 14:16:30|5878.21|5878.21|5877.63|5877.63|5878.21|5878.21|5877.63|5877.63|0
1635862600000|2021-11-02 14:16:40|5877.34|5877.34|5879.08|5879.08|5879.08|5879.08|5877.05|5877.05|0
1635862610000|2021-11-02 14:16:50|5879.17|5879.17|5878.95|5878.95|5879.17|5879.17|5878.93|5878.93|0
1635862620000|2021-11-02 14:17:00|5879.19|5879.19|5882.72|5882.72|5882.72|5882.72|5879.19|5879.19|0
1635862630000|2021-11-02 14:17:10|5882.77|5882.77|5883.27|5883.27|5883.27|5883.27|5882.19|5882.19|0
1635862640000|2021-11-02 14:17:20|5883.31|5883.31|5882.53|5882.53|5884.84|5884.84|5881.82|5881.82|0
1635862650000|2021-11-02 14:17:30|5882.05|5882.05|5881.77|5881.77|5882.05|5882.05|5881.77|5881.77|0
1635862660000|2021-11-02 14:17:40|5881.12|5881.12|5881.22|5881.22|5881.22|5881.22|5881.12|5881.12|0
1635862670000|2021-11-02 14:17:50|5880.06|5880.06|5880.93|5880.93|5880.93|5880.93|5880.06|5880.06|0
1635862680000|2021-11-02 14:18:00|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.6|5880.6|0
1635862690000|2021-11-02 14:18:10|5881.18|5881.18|5883.58|5883.58|5883.58|5883.58|5881.16|5881.16|0
1635862700000|2021-11-02 14:18:20|5884.45|5884.45|5885.1|5885.1|5885.15|5885.15|5884.45|5884.45|0
1635862710000|2021-11-02 14:18:30|5885.32|5885.32|5885.9|5885.9|5885.9|5885.9|5885.32|5885.32|0
1635862720000|2021-11-02 14:18:40|5886.61|5886.61|5886.83|5886.83|5886.83|5886.83|5886.61|5886.61|0
1635862730000|2021-11-02 14:18:50|5886.54|5886.54|5884.39|5884.39|5886.54|5886.54|5883.8|5883.8|0
1635862740000|2021-11-02 14:19:00|5884.4|5884.4|5884.99|5884.99|5885.28|5885.28|5884.4|5884.4|0
1635862750000|2021-11-02 14:19:10|5884.71|5884.71|5883.8|5883.8|5884.71|5884.71|5882.98|5882.98|0
1635862760000|2021-11-02 14:19:20|5882.93|5882.93|5882.27|5882.27|5883.42|5883.42|5882.27|5882.27|0
1635862770000|2021-11-02 14:19:30|5881.31|5881.31|5883.38|5883.38|5883.38|5883.38|5881.31|5881.31|0
1635862780000|2021-11-02 14:19:40|5883.34|5883.34|5883.17|5883.17|5883.6|5883.6|5883.17|5883.17|0
1635862790000|2021-11-02 14:19:50|5883.74|5883.74|5883.45|5883.45|5883.74|5883.74|5883.45|5883.45|0
1635862800000|2021-11-02 14:20:00|5884.32|5884.32|5888.01|5888.01|5888.01|5888.01|5883.74|5883.74|0
1635862810000|2021-11-02 14:20:10|5887.58|5887.58|5886.71|5886.71|5887.58|5887.58|5886.71|5886.71|0
1635862820000|2021-11-02 14:20:20|5886.5|5886.5|5886.86|5886.86|5887.08|5887.08|5886.5|5886.5|0
1635862830000|2021-11-02 14:20:30|5886.57|5886.57|5884.99|5884.99|5886.57|5886.57|5884.99|5884.99|0
1635862840000|2021-11-02 14:20:40|5884.51|5884.51|5884.94|5884.94|5885.23|5885.23|5884.51|5884.51|0
1635862850000|2021-11-02 14:20:50|5884.36|5884.36|5883.46|5883.46|5884.36|5884.36|5882.59|5882.59|0
1635862860000|2021-11-02 14:21:00|5883.24|5883.24|5881.92|5881.92|5883.24|5883.24|5881.92|5881.92|0
1635862870000|2021-11-02 14:21:10|5881.27|5881.27|5877.83|5877.83|5881.27|5881.27|5877.83|5877.83|0
1635862880000|2021-11-02 14:21:20|5878.41|5878.41|5881.31|5881.31|5881.31|5881.31|5878.41|5878.41|0
1635862890000|2021-11-02 14:21:30|5880.73|5880.73|5881.92|5881.92|5881.92|5881.92|5880.73|5880.73|0
1635862900000|2021-11-02 14:21:40|5881.64|5881.64|5881.3|5881.3|5881.64|5881.64|5881.06|5881.06|0
1635862910000|2021-11-02 14:21:50|5881.87|5881.87|5882.76|5882.76|5883.05|5883.05|5881.87|5881.87|0
1635862920000|2021-11-02 14:22:00|5882|5882|5881.35|5881.35|5882|5882|5881.35|5881.35|0
1635862930000|2021-11-02 14:22:10|5881.64|5881.64|5879.01|5879.01|5881.64|5881.64|5877.97|5877.97|0
1635862940000|2021-11-02 14:22:20|5879.92|5879.92|5879.66|5879.66|5880.14|5880.14|5879.66|5879.66|0
1635862950000|2021-11-02 14:22:30|5879.18|5879.18|5881.92|5881.92|5881.92|5881.92|5879.18|5879.18|0
1635862960000|2021-11-02 14:22:40|5881.94|5881.94|5883.13|5883.13|5883.13|5883.13|5881.94|5881.94|0
1635862970000|2021-11-02 14:22:50|5882.84|5882.84|5883.83|5883.83|5883.83|5883.83|5882.82|5882.82|0
1635862980000|2021-11-02 14:23:00|5883.87|5883.87|5883.8|5883.8|5884.45|5884.45|5883.58|5883.58|0
1635862990000|2021-11-02 14:23:10|5882.65|5882.65|5882.07|5882.07|5882.65|5882.65|5882.07|5882.07|0
1635863000000|2021-11-02 14:23:20|5881.12|5881.12|5880.83|5880.83|5881.12|5881.12|5880.83|5880.83|0
1635863010000|2021-11-02 14:23:30|5879.96|5879.96|5879.18|5879.18|5879.96|5879.96|5878.09|5878.09|0
1635863020000|2021-11-02 14:23:40|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1635863030000|2021-11-02 14:23:50|5878.6|5878.6|5877.16|5877.16|5878.6|5878.6|5877.16|5877.16|0
1635863040000|2021-11-02 14:24:00|5877.1|5877.1|5877.23|5877.23|5877.68|5877.68|5877.1|5877.1|0
1635863050000|2021-11-02 14:24:10|5877.51|5877.51|5877.73|5877.73|5878.59|5878.59|5877.3|5877.3|0
1635863060000|2021-11-02 14:24:20|5875.35|5875.35|5875.07|5875.07|5875.98|5875.98|5875.07|5875.07|0
1635863070000|2021-11-02 14:24:30|5875.88|5875.88|5878.56|5878.56|5878.56|5878.56|5875.88|5875.88|0
1635863080000|2021-11-02 14:24:40|5878.13|5878.13|5877.42|5877.42|5878.13|5878.13|5877.42|5877.42|0
1635863090000|2021-11-02 14:24:50|5877.43|5877.43|5877.38|5877.38|5877.67|5877.67|5877.09|5877.09|0
1635863100000|2021-11-02 14:25:00|5877.67|5877.67|5877.43|5877.43|5877.91|5877.91|5876.75|5876.75|0
1635863110000|2021-11-02 14:25:10|5877.22|5877.22|5877.98|5877.98|5877.98|5877.98|5877.22|5877.22|0
1635863120000|2021-11-02 14:25:20|5878.46|5878.46|5881.61|5881.61|5881.61|5881.61|5878.46|5878.46|0
1635863130000|2021-11-02 14:25:30|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|0
1635863140000|2021-11-02 14:25:40|5882.1|5882.1|5882.29|5882.29|5882.29|5882.29|5880.8|5880.8|0
1635863150000|2021-11-02 14:25:50|5882.3|5882.3|5882.06|5882.06|5882.3|5882.3|5882.06|5882.06|0
1635863160000|2021-11-02 14:26:00|5882.3|5882.3|5882.3|5882.3|5882.54|5882.54|5882.3|5882.3|0
1635863170000|2021-11-02 14:26:10|5882.88|5882.88|5883.02|5883.02|5883.31|5883.31|5882.88|5882.88|0
1635863180000|2021-11-02 14:26:20|5883.31|5883.31|5883.31|5883.31|5883.31|5883.31|5882.73|5882.73|0
1635863190000|2021-11-02 14:26:30|5883.02|5883.02|5882.8|5882.8|5883.02|5883.02|5882.8|5882.8|0
1635863200000|2021-11-02 14:26:40|5882.23|5882.23|5883.33|5883.33|5883.33|5883.33|5881.8|5881.8|0
1635863210000|2021-11-02 14:26:50|5883.62|5883.62|5882.02|5882.02|5883.62|5883.62|5882.02|5882.02|0
1635863220000|2021-11-02 14:27:00|5881.44|5881.44|5880.99|5880.99|5881.47|5881.47|5880.99|5880.99|0
1635863230000|2021-11-02 14:27:10|5880.78|5880.78|5881.07|5881.07|5881.36|5881.36|5880.78|5880.78|0
1635863250000|2021-11-02 14:27:30|5881.78|5881.78|5878.34|5878.34|5881.78|5881.78|5878.34|5878.34|0
1635863260000|2021-11-02 14:27:40|5877.18|5877.18|5876.5|5876.5|5877.18|5877.18|5876.04|5876.04|0
1635863270000|2021-11-02 14:27:50|5875.78|5875.78|5876.11|5876.11|5876.58|5876.58|5875.78|5875.78|0
1635863280000|2021-11-02 14:28:00|5875.87|5875.87|5876.58|5876.58|5876.58|5876.58|5875.87|5875.87|0
1635863290000|2021-11-02 14:28:10|5876.8|5876.8|5873.23|5873.23|5876.8|5876.8|5873.23|5873.23|0
1635863300000|2021-11-02 14:28:20|5873.18|5873.18|5874.03|5874.03|5874.03|5874.03|5871.47|5871.47|0
1635863310000|2021-11-02 14:28:30|5875.07|5875.07|5874.83|5874.83|5875.07|5875.07|5874.83|5874.83|0
1635863320000|2021-11-02 14:28:40|5874.25|5874.25|5874|5874|5874.25|5874.25|5874|5874|0
1635863330000|2021-11-02 14:28:50|5875.05|5875.05|5872.06|5872.06|5875.34|5875.34|5871.72|5871.72|0
1635863340000|2021-11-02 14:29:00|5872.54|5872.54|5872.32|5872.32|5872.54|5872.54|5872.32|5872.32|0
1635863350000|2021-11-02 14:29:10|5871.74|5871.74|5870.12|5870.12|5872.32|5872.32|5869.97|5869.97|0
1635863360000|2021-11-02 14:29:20|5870.7|5870.7|5872|5872|5872|5872|5870.7|5870.7|0
1635863370000|2021-11-02 14:29:30|5872.24|5872.24|5872.69|5872.69|5872.93|5872.93|5871.76|5871.76|0
1635863380000|2021-11-02 14:29:40|5872.45|5872.45|5872.69|5872.69|5872.69|5872.69|5872.45|5872.45|0
1635863390000|2021-11-02 14:29:50|5872.98|5872.98|5871.13|5871.13|5872.98|5872.98|5871.13|5871.13|0
1635863400000|2021-11-02 14:30:00|5872.29|5872.29|5869.72|5869.72|5872.29|5872.29|5869.67|5869.67|0
1635863410000|2021-11-02 14:30:10|5869.68|5869.68|5866.63|5866.63|5869.82|5869.82|5866.1|5866.1|0
1635863420000|2021-11-02 14:30:20|5866.87|5866.87|5868.84|5868.84|5868.84|5868.84|5866.87|5866.87|0
1635863430000|2021-11-02 14:30:30|5868.26|5868.26|5868.5|5868.5|5869.74|5869.74|5868.26|5868.26|0
1635863440000|2021-11-02 14:30:40|5868.26|5868.26|5870.49|5870.49|5870.49|5870.49|5868.26|5868.26|0
1635863450000|2021-11-02 14:30:50|5870.52|5870.52|5870.25|5870.25|5870.7|5870.7|5870.24|5870.24|0
1635863460000|2021-11-02 14:31:00|5870.73|5870.73|5870.26|5870.26|5871.07|5871.07|5870.02|5870.02|0
1635863470000|2021-11-02 14:31:10|5871.12|5871.12|5871.79|5871.79|5871.79|5871.79|5871.12|5871.12|0
1635863480000|2021-11-02 14:31:20|5871.83|5871.83|5872.36|5872.36|5872.36|5872.36|5871.83|5871.83|0
1635863490000|2021-11-02 14:31:30|5873.45|5873.45|5874.78|5874.78|5874.78|5874.78|5873.19|5873.19|0
1635863500000|2021-11-02 14:31:40|5874.2|5874.2|5873.71|5873.71|5874.2|5874.2|5873.1|5873.1|0
1635863510000|2021-11-02 14:31:50|5873.42|5873.42|5875.18|5875.18|5875.18|5875.18|5873.42|5873.42|0
1635863520000|2021-11-02 14:32:00|5875.16|5875.16|5873.22|5873.22|5875.16|5875.16|5873.22|5873.22|0
1635863530000|2021-11-02 14:32:10|5873.51|5873.51|5875.35|5875.35|5875.35|5875.35|5873.51|5873.51|0
1635863540000|2021-11-02 14:32:20|5874.92|5874.92|5876.64|5876.64|5878.44|5878.44|5874.92|5874.92|0
1635863550000|2021-11-02 14:32:30|5875.93|5875.93|5877.46|5877.46|5877.46|5877.46|5875.93|5875.93|0
1635863560000|2021-11-02 14:32:40|5878.32|5878.32|5877.97|5877.97|5878.32|5878.32|5877.46|5877.46|0
1635863570000|2021-11-02 14:32:50|5877.25|5877.25|5875.27|5875.27|5877.25|5877.25|5875.27|5875.27|0
1635863580000|2021-11-02 14:33:00|5874.4|5874.4|5874.5|5874.5|5874.5|5874.5|5873.3|5873.3|0
1635863590000|2021-11-02 14:33:10|5874.06|5874.06|5873.57|5873.57|5874.06|5874.06|5873.06|5873.06|0
1635863600000|2021-11-02 14:33:20|5873.85|5873.85|5874.03|5874.03|5874.65|5874.65|5873.16|5873.16|0
1635863610000|2021-11-02 14:33:30|5873.74|5873.74|5874.47|5874.47|5874.47|5874.47|5873.74|5873.74|0
1635863620000|2021-11-02 14:33:40|5874.76|5874.76|5875.33|5875.33|5875.62|5875.62|5874.76|5874.76|0
1635863630000|2021-11-02 14:33:50|5875.54|5875.54|5876.12|5876.12|5876.12|5876.12|5875.54|5875.54|0
1635863640000|2021-11-02 14:34:00|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1635863650000|2021-11-02 14:34:10|5876.55|5876.55|5875.04|5875.04|5876.55|5876.55|5875.04|5875.04|0
1635863660000|2021-11-02 14:34:20|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|0
1635863670000|2021-11-02 14:34:30|5874.97|5874.97|5874.97|5874.97|5875.18|5875.18|5874.97|5874.97|0
1635863680000|2021-11-02 14:34:40|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1635863690000|2021-11-02 14:34:50|5875.73|5875.73|5876.11|5876.11|5876.54|5876.54|5875.44|5875.44|0
1635863700000|2021-11-02 14:35:00|5876.35|5876.35|5876.64|5876.64|5876.93|5876.93|5876.35|5876.35|0
1635863710000|2021-11-02 14:35:10|5876.66|5876.66|5874.67|5874.67|5876.66|5876.66|5874.38|5874.38|0
1635863720000|2021-11-02 14:35:20|5874.96|5874.96|5875.84|5875.84|5875.84|5875.84|5874.96|5874.96|0
1635863730000|2021-11-02 14:35:30|5874.69|5874.69|5874.97|5874.97|5874.97|5874.97|5874.69|5874.69|0
1635863740000|2021-11-02 14:35:40|5874.74|5874.74|5876.22|5876.22|5876.22|5876.22|5874.5|5874.5|0
1635863750000|2021-11-02 14:35:50|5875.98|5875.98|5876.33|5876.33|5876.56|5876.56|5875.98|5875.98|0
1635863760000|2021-11-02 14:36:00|5876.62|5876.62|5873.76|5873.76|5876.91|5876.91|5873.76|5873.76|0
1635863770000|2021-11-02 14:36:10|5874|5874|5874.28|5874.28|5874.28|5874.28|5874|5874|0
1635863780000|2021-11-02 14:36:20|5874.56|5874.56|5875|5875|5875|5875|5873.39|5873.39|0
1635863790000|2021-11-02 14:36:30|5875.58|5875.58|5875.16|5875.16|5876.03|5876.03|5875.16|5875.16|0
1635863800000|2021-11-02 14:36:40|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|0
1635863810000|2021-11-02 14:36:50|5876.32|5876.32|5876.89|5876.89|5876.89|5876.89|5875.74|5875.74|0
1635863820000|2021-11-02 14:37:00|5876.87|5876.87|5878.36|5878.36|5878.37|5878.37|5876.87|5876.87|0
1635863830000|2021-11-02 14:37:10|5878.37|5878.37|5879.5|5879.5|5879.5|5879.5|5878.36|5878.36|0
1635863840000|2021-11-02 14:37:20|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|0
1635863850000|2021-11-02 14:37:30|5879.5|5879.5|5878.21|5878.21|5879.5|5879.5|5878.21|5878.21|0
1635863860000|2021-11-02 14:37:40|5877.57|5877.57|5876.51|5876.51|5877.78|5877.78|5876.51|5876.51|0
1635863870000|2021-11-02 14:37:50|5876.49|5876.49|5876.55|5876.55|5877|5877|5875.83|5875.83|0
1635863880000|2021-11-02 14:38:00|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|0
1635863890000|2021-11-02 14:38:10|5876.47|5876.47|5877.63|5877.63|5877.63|5877.63|5876.47|5876.47|0
1635863900000|2021-11-02 14:38:20|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|0
1635863910000|2021-11-02 14:38:30|5878.68|5878.68|5879.14|5879.14|5879.14|5879.14|5878.68|5878.68|0
1635863920000|2021-11-02 14:38:40|5880|5880|5880.19|5880.19|5881.06|5881.06|5880|5880|0
1635863930000|2021-11-02 14:38:50|5880.62|5880.62|5881.6|5881.6|5882.03|5882.03|5880.62|5880.62|0
1635863940000|2021-11-02 14:39:00|5881.66|5881.66|5882.64|5882.64|5883.07|5883.07|5881.42|5881.42|0
1635863950000|2021-11-02 14:39:10|5882.42|5882.42|5881.63|5881.63|5882.42|5882.42|5881.63|5881.63|0
1635863960000|2021-11-02 14:39:20|5881.84|5881.84|5882.37|5882.37|5882.37|5882.37|5881.84|5881.84|0
1635863970000|2021-11-02 14:39:30|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|0
1635863980000|2021-11-02 14:39:40|5882.44|5882.44|5881.28|5881.28|5882.44|5882.44|5881.28|5881.28|0
1635863990000|2021-11-02 14:39:50|5881.21|5881.21|5880.58|5880.58|5881.21|5881.21|5880.58|5880.58|0
1635864000000|2021-11-02 14:40:00|5880.44|5880.44|5880.6|5880.6|5880.67|5880.67|5880.44|5880.44|0
1635864010000|2021-11-02 14:40:10|5879.65|5879.65|5879.7|5879.7|5879.7|5879.7|5877.77|5877.77|0
1635864020000|2021-11-02 14:40:20|5879.92|5879.92|5881.06|5881.06|5881.37|5881.37|5879.92|5879.92|0
1635864030000|2021-11-02 14:40:30|5882.23|5882.23|5882.44|5882.44|5882.68|5882.68|5882.23|5882.23|0
1635864040000|2021-11-02 14:40:40|5881.38|5881.38|5880.74|5880.74|5881.38|5881.38|5880.74|5880.74|0
1635864050000|2021-11-02 14:40:50|5881.03|5881.03|5879.21|5879.21|5881.5|5881.5|5878.92|5878.92|0
1635864060000|2021-11-02 14:41:00|5878.77|5878.77|5879.8|5879.8|5879.8|5879.8|5878.43|5878.43|0
1635864070000|2021-11-02 14:41:10|5880.01|5880.01|5878.33|5878.33|5880.01|5880.01|5878.33|5878.33|0
1635864080000|2021-11-02 14:41:20|5878.37|5878.37|5878.35|5878.35|5878.37|5878.37|5878.06|5878.06|0
1635864100000|2021-11-02 14:41:40|5878.29|5878.29|5878.3|5878.3|5878.3|5878.3|5878.29|5878.29|0
1635864110000|2021-11-02 14:41:50|5878.59|5878.59|5878.6|5878.6|5879.76|5879.76|5878.59|5878.59|0
1635864120000|2021-11-02 14:42:00|5878.31|5878.31|5877.96|5877.96|5878.31|5878.31|5877.59|5877.59|0
1635864130000|2021-11-02 14:42:10|5878.2|5878.2|5880.19|5880.19|5880.19|5880.19|5878.2|5878.2|0
1635864140000|2021-11-02 14:42:20|5880.48|5880.48|5881.96|5881.96|5881.96|5881.96|5880.48|5880.48|0
1635864150000|2021-11-02 14:42:30|5882|5882|5882.01|5882.01|5882.01|5882.01|5882|5882|0
1635864160000|2021-11-02 14:42:40|5882.59|5882.59|5883.13|5883.13|5883.17|5883.17|5882.3|5882.3|0
1635864170000|2021-11-02 14:42:50|5882.92|5882.92|5882.35|5882.35|5882.92|5882.92|5882.1|5882.1|0
1635864180000|2021-11-02 14:43:00|5882.59|5882.59|5883.09|5883.09|5883.38|5883.38|5882.59|5882.59|0
1635864190000|2021-11-02 14:43:10|5883.57|5883.57|5886.02|5886.02|5886.02|5886.02|5883.57|5883.57|0
1635864200000|2021-11-02 14:43:20|5887.09|5887.09|5883.08|5883.08|5887.09|5887.09|5883.08|5883.08|0
1635864210000|2021-11-02 14:43:30|5882.21|5882.21|5880.11|5880.11|5882.21|5882.21|5880.11|5880.11|0
1635864220000|2021-11-02 14:43:40|5881.06|5881.06|5879.9|5879.9|5881.06|5881.06|5879.61|5879.61|0
1635864230000|2021-11-02 14:43:50|5879.02|5879.02|5875.79|5875.79|5879.02|5879.02|5875.79|5875.79|0
1635864240000|2021-11-02 14:44:00|5875.56|5875.56|5876.52|5876.52|5876.54|5876.54|5875.56|5875.56|0
1635864250000|2021-11-02 14:44:10|5876.81|5876.81|5877.07|5877.07|5877.07|5877.07|5876.79|5876.79|0
1635864260000|2021-11-02 14:44:20|5876.79|5876.79|5874.06|5874.06|5876.79|5876.79|5874.06|5874.06|0
1635864270000|2021-11-02 14:44:30|5873.85|5873.85|5875.6|5875.6|5875.6|5875.6|5873.82|5873.82|0
1635864280000|2021-11-02 14:44:40|5875.89|5875.89|5874.54|5874.54|5875.89|5875.89|5874.11|5874.11|0
1635864290000|2021-11-02 14:44:50|5874.25|5874.25|5874.21|5874.21|5874.25|5874.25|5873.23|5873.23|0
1635864300000|2021-11-02 14:45:00|5875.08|5875.08|5875.75|5875.75|5875.75|5875.75|5874.5|5874.5|0
1635864310000|2021-11-02 14:45:10|5875.99|5875.99|5876.81|5876.81|5877.1|5877.1|5875.94|5875.94|0
1635864320000|2021-11-02 14:45:20|5877.1|5877.1|5877.03|5877.03|5877.68|5877.68|5876.81|5876.81|0
1635864330000|2021-11-02 14:45:30|5877.01|5877.01|5877.19|5877.19|5877.47|5877.47|5877|5877|0
1635864340000|2021-11-02 14:45:40|5876.97|5876.97|5877.24|5877.24|5877.84|5877.84|5876.69|5876.69|0
1635864350000|2021-11-02 14:45:50|5877.22|5877.22|5875.84|5875.84|5877.22|5877.22|5875.6|5875.6|0
1635864360000|2021-11-02 14:46:00|5876.13|5876.13|5876.56|5876.56|5876.56|5876.56|5876.13|5876.13|0
1635864370000|2021-11-02 14:46:10|5877.25|5877.25|5878.04|5878.04|5878.04|5878.04|5877.25|5877.25|0
1635864380000|2021-11-02 14:46:20|5878.33|5878.33|5878.93|5878.93|5878.93|5878.93|5878.33|5878.33|0
1635864400000|2021-11-02 14:46:40|5879.22|5879.22|5879.97|5879.97|5879.97|5879.97|5879.22|5879.22|0
1635864410000|2021-11-02 14:46:50|5879.99|5879.99|5880.85|5880.85|5880.85|5880.85|5879.99|5879.99|0
1635864420000|2021-11-02 14:47:00|5882.38|5882.38|5882.62|5882.62|5882.62|5882.62|5882.38|5882.38|0
1635864430000|2021-11-02 14:47:10|5882.33|5882.33|5882.12|5882.12|5882.62|5882.62|5882.12|5882.12|0
1635864440000|2021-11-02 14:47:20|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|0
1635864450000|2021-11-02 14:47:30|5881.64|5881.64|5882|5882|5882|5882|5881.43|5881.43|0
1635864460000|2021-11-02 14:47:40|5882.65|5882.65|5883.05|5883.05|5883.63|5883.63|5882.65|5882.65|0
1635864470000|2021-11-02 14:47:50|5883.07|5883.07|5882.5|5882.5|5883.36|5883.36|5882.5|5882.5|0
1635864480000|2021-11-02 14:48:00|5882.93|5882.93|5883.8|5883.8|5883.8|5883.8|5882.93|5882.93|0
1635864490000|2021-11-02 14:48:10|5884.23|5884.23|5885.04|5885.04|5885.04|5885.04|5884.23|5884.23|0
1635864500000|2021-11-02 14:48:20|5884.46|5884.46|5885.33|5885.33|5885.33|5885.33|5884.46|5884.46|0
1635864510000|2021-11-02 14:48:30|5885.91|5885.91|5884.15|5884.15|5885.91|5885.91|5883.9|5883.9|0
1635864520000|2021-11-02 14:48:40|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|0
1635864530000|2021-11-02 14:48:50|5884.15|5884.15|5883.33|5883.33|5884.73|5884.73|5883.33|5883.33|0
1635864540000|2021-11-02 14:49:00|5882.46|5882.46|5880.25|5880.25|5882.46|5882.46|5880.22|5880.22|0
1635864550000|2021-11-02 14:49:10|5880.48|5880.48|5881.24|5881.24|5881.77|5881.77|5880.45|5880.45|0
1635864560000|2021-11-02 14:49:20|5881.45|5881.45|5881.96|5881.96|5882.54|5882.54|5881.45|5881.45|0
1635864580000|2021-11-02 14:49:40|5882.2|5882.2|5881.86|5881.86|5882.2|5882.2|5881.38|5881.38|0
1635864590000|2021-11-02 14:49:50|5881.64|5881.64|5883.7|5883.7|5883.7|5883.7|5881.4|5881.4|0
1635864600000|2021-11-02 14:50:00|5883.94|5883.94|5885.48|5885.48|5885.48|5885.48|5883.94|5883.94|0
1635864610000|2021-11-02 14:50:10|5886.34|5886.34|5885.53|5885.53|5886.34|5886.34|5885.53|5885.53|0
1635864620000|2021-11-02 14:50:20|5884.86|5884.86|5883.85|5883.85|5884.86|5884.86|5883.85|5883.85|0
1635864630000|2021-11-02 14:50:30|5883.37|5883.37|5881.6|5881.6|5883.37|5883.37|5881.6|5881.6|0
1635864640000|2021-11-02 14:50:40|5881.82|5881.82|5883.62|5883.62|5883.62|5883.62|5881.82|5881.82|0
1635864650000|2021-11-02 14:50:50|5883.83|5883.83|5885.17|5885.17|5885.31|5885.31|5883.83|5883.83|0
1635864660000|2021-11-02 14:51:00|5885.39|5885.39|5886.68|5886.68|5886.68|5886.68|5885.39|5885.39|0
1635864670000|2021-11-02 14:51:10|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|0
1635864680000|2021-11-02 14:51:20|5886.96|5886.96|5886.88|5886.88|5888.39|5888.39|5886.88|5886.88|0
1635864690000|2021-11-02 14:51:30|5887.17|5887.17|5887.73|5887.73|5887.73|5887.73|5886.59|5886.59|0
1635864700000|2021-11-02 14:51:40|5888.21|5888.21|5888.21|5888.21|5888.21|5888.21|5888.21|5888.21|0
1635864710000|2021-11-02 14:51:50|5889.07|5889.07|5889.11|5889.11|5889.11|5889.11|5888.53|5888.53|0
1635864720000|2021-11-02 14:52:00|5888.89|5888.89|5890.66|5890.66|5890.66|5890.66|5888.6|5888.6|0
1635864730000|2021-11-02 14:52:10|5890.71|5890.71|5890.81|5890.81|5890.81|5890.81|5890.71|5890.71|0
1635864740000|2021-11-02 14:52:20|5891.05|5891.05|5891.33|5891.33|5891.33|5891.33|5891.05|5891.05|0
1635864750000|2021-11-02 14:52:30|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|0
1635864760000|2021-11-02 14:52:40|5891.05|5891.05|5892.43|5892.43|5892.72|5892.72|5891.05|5891.05|0
1635864770000|2021-11-02 14:52:50|5892.45|5892.45|5893.59|5893.59|5893.59|5893.59|5892.45|5892.45|0
1635864780000|2021-11-02 14:53:00|5893.88|5893.88|5893.91|5893.91|5893.91|5893.91|5893.67|5893.67|0
1635864790000|2021-11-02 14:53:10|5894.19|5894.19|5895.49|5895.49|5896.21|5896.21|5893.98|5893.98|0
1635864800000|2021-11-02 14:53:20|5895.51|5895.51|5891.84|5891.84|5895.51|5895.51|5891.84|5891.84|0
1635864810000|2021-11-02 14:53:30|5892.32|5892.32|5892.03|5892.03|5892.32|5892.32|5892.03|5892.03|0
1635864820000|2021-11-02 14:53:40|5892.61|5892.61|5893.13|5893.13|5893.13|5893.13|5892.61|5892.61|0
1635864830000|2021-11-02 14:53:50|5893.61|5893.61|5894.9|5894.9|5894.9|5894.9|5893.61|5893.61|0
1635864840000|2021-11-02 14:54:00|5895.54|5895.54|5895.5|5895.5|5895.54|5895.54|5894.85|5894.85|0
1635864850000|2021-11-02 14:54:10|5895.49|5895.49|5896.07|5896.07|5896.07|5896.07|5894.62|5894.62|0
1635864860000|2021-11-02 14:54:20|5897.22|5897.22|5896.57|5896.57|5897.44|5897.44|5896.57|5896.57|0
1635864870000|2021-11-02 14:54:30|5897|5897|5897|5897|5897|5897|5897|5897|0
1635864880000|2021-11-02 14:54:40|5897.29|5897.29|5898.04|5898.04|5898.04|5898.04|5897.29|5897.29|0
1635864890000|2021-11-02 14:54:50|5897.82|5897.82|5899.04|5899.04|5899.04|5899.04|5897.82|5897.82|0
1635864900000|2021-11-02 14:55:00|5898.61|5898.61|5898.61|5898.61|5899.48|5899.48|5898.61|5898.61|0
1635864910000|2021-11-02 14:55:10|5898.9|5898.9|5899.33|5899.33|5899.33|5899.33|5898.9|5898.9|0
1635864920000|2021-11-02 14:55:20|5899.37|5899.37|5897.58|5897.58|5900.08|5900.08|5897.29|5897.29|0
1635864930000|2021-11-02 14:55:30|5897.24|5897.24|5896.78|5896.78|5898.31|5898.31|5896.53|5896.53|0
1635864940000|2021-11-02 14:55:40|5896.99|5896.99|5896.6|5896.6|5897.47|5897.47|5896.6|5896.6|0
1635864950000|2021-11-02 14:55:50|5896.82|5896.82|5898.64|5898.64|5898.88|5898.88|5896.82|5896.82|0
1635864960000|2021-11-02 14:56:00|5898.86|5898.86|5899.34|5899.34|5899.34|5899.34|5898.86|5898.86|0
1635864970000|2021-11-02 14:56:10|5899.55|5899.55|5900.89|5900.89|5901.85|5901.85|5899.55|5899.55|0
1635864980000|2021-11-02 14:56:20|5901.18|5901.18|5902.02|5902.02|5902.02|5902.02|5900.89|5900.89|0
1635864990000|2021-11-02 14:56:30|5902.59|5902.59|5901.9|5901.9|5902.59|5902.59|5901.69|5901.69|0
1635865000000|2021-11-02 14:56:40|5902.19|5902.19|5901.45|5901.45|5902.19|5902.19|5901.45|5901.45|0
1635865010000|2021-11-02 14:56:50|5901.21|5901.21|5899.39|5899.39|5901.21|5901.21|5899.39|5899.39|0
1635865020000|2021-11-02 14:57:00|5899.37|5899.37|5898.33|5898.33|5899.38|5899.38|5898.33|5898.33|0
1635865030000|2021-11-02 14:57:10|5898.98|5898.98|5897.6|5897.6|5899.27|5899.27|5897.6|5897.6|0
1635865040000|2021-11-02 14:57:20|5897.89|5897.89|5899.06|5899.06|5899.64|5899.64|5897.89|5897.89|0
1635865050000|2021-11-02 14:57:30|5898.63|5898.63|5898.16|5898.16|5898.63|5898.63|5898.16|5898.16|0
1635865060000|2021-11-02 14:57:40|5898.18|5898.18|5899|5899|5899|5899|5898.18|5898.18|0
1635865070000|2021-11-02 14:57:50|5898.42|5898.42|5896.87|5896.87|5898.45|5898.45|5896.87|5896.87|0
1635865080000|2021-11-02 14:58:00|5897.16|5897.16|5900|5900|5900|5900|5897.16|5897.16|0
1635865090000|2021-11-02 14:58:10|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1635865100000|2021-11-02 14:58:20|5901.23|5901.23|5901.21|5901.21|5901.45|5901.45|5901.19|5901.19|0
1635865110000|2021-11-02 14:58:30|5900.63|5900.63|5897.34|5897.34|5900.63|5900.63|5897.34|5897.34|0
1635865120000|2021-11-02 14:58:40|5897.82|5897.82|5898.08|5898.08|5898.08|5898.08|5897.82|5897.82|0
1635865130000|2021-11-02 14:58:50|5897.84|5897.84|5897.84|5897.84|5897.84|5897.84|5897.84|5897.84|0
1635865140000|2021-11-02 14:59:00|5897.26|5897.26|5893.91|5893.91|5897.26|5897.26|5893.72|5893.72|0
1635865150000|2021-11-02 14:59:10|5893.89|5893.89|5894.48|5894.48|5894.48|5894.48|5893.89|5893.89|0
1635865160000|2021-11-02 14:59:20|5894.24|5894.24|5893.53|5893.53|5894.24|5894.24|5892.97|5892.97|0
1635865170000|2021-11-02 14:59:30|5893.75|5893.75|5891.87|5891.87|5893.75|5893.75|5891.87|5891.87|0
1635865180000|2021-11-02 14:59:40|5891.86|5891.86|5892.43|5892.43|5892.43|5892.43|5891.84|5891.84|0
1635865190000|2021-11-02 14:59:50|5893.01|5893.01|5893.99|5893.99|5894.23|5894.23|5893.01|5893.01|0
1635865200000|2021-11-02 15:00:00|5894.28|5894.28|5893.86|5893.86|5894.31|5894.31|5893.38|5893.38|0
1635865210000|2021-11-02 15:00:10|5893.38|5893.38|5894.33|5894.33|5894.33|5894.33|5893.33|5893.33|0
1635865220000|2021-11-02 15:00:20|5894.62|5894.62|5896.85|5896.85|5898.88|5898.88|5894.62|5894.62|0
1635865230000|2021-11-02 15:00:30|5897.14|5897.14|5897.38|5897.38|5897.61|5897.61|5897.14|5897.14|0
1635865240000|2021-11-02 15:00:40|5897.67|5897.67|5898.03|5898.03|5898.24|5898.24|5897.38|5897.38|0
1635865250000|2021-11-02 15:00:50|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|0
1635865260000|2021-11-02 15:01:00|5897.84|5897.84|5898.24|5898.24|5898.53|5898.53|5897.84|5897.84|0
1635865270000|2021-11-02 15:01:10|5898.82|5898.82|5898.63|5898.63|5899.11|5899.11|5898.63|5898.63|0
1635865280000|2021-11-02 15:01:20|5898.92|5898.92|5899.16|5899.16|5899.16|5899.16|5898.92|5898.92|0
1635865290000|2021-11-02 15:01:30|5898.87|5898.87|5900.83|5900.83|5900.83|5900.83|5898.87|5898.87|0
1635865300000|2021-11-02 15:01:40|5900.36|5900.36|5902.26|5902.26|5902.62|5902.62|5900.36|5900.36|0
1635865310000|2021-11-02 15:01:50|5902.27|5902.27|5903.09|5903.09|5903.09|5903.09|5902.27|5902.27|0
1635865320000|2021-11-02 15:02:00|5903.11|5903.11|5903.66|5903.66|5903.66|5903.66|5903.11|5903.11|0
1635865330000|2021-11-02 15:02:10|5903.42|5903.42|5903.69|5903.69|5903.69|5903.69|5903.42|5903.42|0
1635865340000|2021-11-02 15:02:20|5903.91|5903.91|5903.48|5903.48|5903.91|5903.91|5903.44|5903.44|0
1635865350000|2021-11-02 15:02:30|5903.77|5903.77|5905.49|5905.49|5905.49|5905.49|5903.77|5903.77|0
1635865360000|2021-11-02 15:02:40|5906.07|5906.07|5908.32|5908.32|5908.32|5908.32|5906.07|5906.07|0
1635865370000|2021-11-02 15:02:50|5908.33|5908.33|5908.57|5908.57|5908.57|5908.57|5908.33|5908.33|0
1635865380000|2021-11-02 15:03:00|5909.44|5909.44|5913.22|5913.22|5913.46|5913.46|5909.44|5909.44|0
1635865390000|2021-11-02 15:03:10|5912.93|5912.93|5914.11|5914.11|5914.84|5914.84|5912.93|5912.93|0
1635865400000|2021-11-02 15:03:20|5914.58|5914.58|5915.23|5915.23|5915.23|5915.23|5914.58|5914.58|0
1635865410000|2021-11-02 15:03:30|5915.47|5915.47|5916.12|5916.12|5916.41|5916.41|5915.47|5915.47|0
1635865420000|2021-11-02 15:03:40|5915.67|5915.67|5907.9|5907.9|5916.24|5916.24|5907.9|5907.9|0
1635865430000|2021-11-02 15:03:50|5907.66|5907.66|5906.53|5906.53|5907.66|5907.66|5905.93|5905.93|0
1635865440000|2021-11-02 15:04:00|5905.87|5905.87|5905.94|5905.94|5906.15|5906.15|5905.12|5905.12|0
1635865450000|2021-11-02 15:04:10|5906.42|5906.42|5906.09|5906.09|5906.99|5906.99|5906.09|5906.09|0
1635865460000|2021-11-02 15:04:20|5906.38|5906.38|5906.36|5906.36|5906.43|5906.43|5906.09|5906.09|0
1635865470000|2021-11-02 15:04:30|5906.94|5906.94|5908.44|5908.44|5908.44|5908.44|5906.94|5906.94|0
1635865480000|2021-11-02 15:04:40|5907.97|5907.97|5907.36|5907.36|5907.97|5907.97|5907.18|5907.18|0
1635865490000|2021-11-02 15:04:50|5907.07|5907.07|5904.86|5904.86|5907.07|5907.07|5904.86|5904.86|0
1635865500000|2021-11-02 15:05:00|5904.57|5904.57|5904.41|5904.41|5904.57|5904.57|5903.85|5903.85|0
1635865510000|2021-11-02 15:05:10|5903.25|5903.25|5904.57|5904.57|5904.57|5904.57|5903.25|5903.25|0
1635865520000|2021-11-02 15:05:20|5903.43|5903.43|5904.12|5904.12|5904.12|5904.12|5903.36|5903.36|0
1635865530000|2021-11-02 15:05:30|5904.36|5904.36|5904.32|5904.32|5904.94|5904.94|5904.07|5904.07|0
1635865540000|2021-11-02 15:05:40|5904.75|5904.75|5904.39|5904.39|5905.25|5905.25|5904.39|5904.39|0
1635865550000|2021-11-02 15:05:50|5904.1|5904.1|5905.13|5905.13|5905.13|5905.13|5903.81|5903.81|0
1635865560000|2021-11-02 15:06:00|5904.92|5904.92|5905.63|5905.63|5905.63|5905.63|5904.92|5904.92|0
1635865570000|2021-11-02 15:06:10|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|0
1635865580000|2021-11-02 15:06:20|5906.56|5906.56|5906.58|5906.58|5906.58|5906.58|5906.56|5906.56|0
1635865590000|2021-11-02 15:06:30|5907.45|5907.45|5908.24|5908.24|5908.48|5908.48|5907.45|5907.45|0
1635865600000|2021-11-02 15:06:40|5907.81|5907.81|5907.81|5907.81|5907.81|5907.81|5907.81|5907.81|0
1635865610000|2021-11-02 15:06:50|5908.03|5908.03|5907.55|5907.55|5908.03|5908.03|5907.55|5907.55|0
1635865620000|2021-11-02 15:07:00|5908.13|5908.13|5908.58|5908.58|5909.01|5909.01|5908.13|5908.13|0
1635865630000|2021-11-02 15:07:10|5908.29|5908.29|5906.56|5906.56|5909.16|5909.16|5906.56|5906.56|0
1635865640000|2021-11-02 15:07:20|5906.58|5906.58|5906.87|5906.87|5906.87|5906.87|5906.58|5906.58|0
1635865650000|2021-11-02 15:07:30|5907.11|5907.11|5907.64|5907.64|5907.64|5907.64|5907.11|5907.11|0
1635865660000|2021-11-02 15:07:40|5908.09|5908.09|5907.18|5907.18|5908.54|5908.54|5906.75|5906.75|0
1635865670000|2021-11-02 15:07:50|5907.76|5907.76|5903.39|5903.39|5907.76|5907.76|5903.1|5903.1|0
1635865680000|2021-11-02 15:08:00|5903.36|5903.36|5903.85|5903.85|5903.85|5903.85|5902.86|5902.86|0
1635865690000|2021-11-02 15:08:10|5902.62|5902.62|5902.66|5902.66|5903.28|5903.28|5902.16|5902.16|0
1635865700000|2021-11-02 15:08:20|5902.7|5902.7|5904.41|5904.41|5904.41|5904.41|5902.66|5902.66|0
1635865710000|2021-11-02 15:08:30|5904.7|5904.7|5906.05|5906.05|5906.06|5906.06|5904.7|5904.7|0
1635865720000|2021-11-02 15:08:40|5906.27|5906.27|5909.38|5909.38|5909.38|5909.38|5906.27|5906.27|0
1635865730000|2021-11-02 15:08:50|5909.59|5909.59|5908.94|5908.94|5910.04|5910.04|5908.94|5908.94|0
1635865740000|2021-11-02 15:09:00|5908.7|5908.7|5908.54|5908.54|5908.77|5908.77|5908.27|5908.27|0
1635865750000|2021-11-02 15:09:10|5908.82|5908.82|5908.54|5908.54|5909.11|5909.11|5908.54|5908.54|0
1635865760000|2021-11-02 15:09:20|5909.01|5909.01|5910.7|5910.7|5910.94|5910.94|5908.99|5908.99|0
1635865770000|2021-11-02 15:09:30|5911.18|5911.18|5909.24|5909.24|5911.18|5911.18|5909.24|5909.24|0
1635865780000|2021-11-02 15:09:40|5908.81|5908.81|5909.53|5909.53|5909.57|5909.57|5908.81|5908.81|0
1635865790000|2021-11-02 15:09:50|5908.98|5908.98|5909.15|5909.15|5909.15|5909.15|5908.72|5908.72|0
1635865800000|2021-11-02 15:10:00|5908.93|5908.93|5908.34|5908.34|5909.96|5909.96|5908.32|5908.32|0
1635865810000|2021-11-02 15:10:10|5906.72|5906.72|5906.29|5906.29|5907.11|5907.11|5906.24|5906.24|0
1635865820000|2021-11-02 15:10:20|5906.58|5906.58|5907.58|5907.58|5907.85|5907.85|5906.58|5906.58|0
1635865830000|2021-11-02 15:10:30|5907.29|5907.29|5906.79|5906.79|5907.29|5907.29|5906.5|5906.5|0
1635865840000|2021-11-02 15:10:40|5907.01|5907.01|5906.22|5906.22|5908.38|5908.38|5905.75|5905.75|0
1635865850000|2021-11-02 15:10:50|5906.24|5906.24|5904.97|5904.97|5906.82|5906.82|5904.97|5904.97|0
1635865860000|2021-11-02 15:11:00|5905.26|5905.26|5906.08|5906.08|5906.08|5906.08|5905.26|5905.26|0
1635865870000|2021-11-02 15:11:10|5905.84|5905.84|5907|5907|5907.21|5907.21|5905.84|5905.84|0
1635865880000|2021-11-02 15:11:20|5906.98|5906.98|5907.43|5907.43|5907.43|5907.43|5906.98|5906.98|0
1635865890000|2021-11-02 15:11:30|5907.72|5907.72|5907.8|5907.8|5908.01|5908.01|5907.72|5907.72|0
1635865900000|2021-11-02 15:11:40|5908.01|5908.01|5907.72|5907.72|5908.01|5908.01|5907.43|5907.43|0
1635865910000|2021-11-02 15:11:50|5908.01|5908.01|5904.99|5904.99|5908.01|5908.01|5904.12|5904.12|0
1635865920000|2021-11-02 15:12:00|5904.7|5904.7|5907.54|5907.54|5907.54|5907.54|5904.41|5904.41|0
1635865930000|2021-11-02 15:12:10|5908.26|5908.26|5907.97|5907.97|5908.26|5908.26|5907.97|5907.97|0
1635865940000|2021-11-02 15:12:20|5907.04|5907.04|5907.16|5907.16|5907.28|5907.28|5906.73|5906.73|0
1635865950000|2021-11-02 15:12:30|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|0
1635865960000|2021-11-02 15:12:40|5907.64|5907.64|5906.04|5906.04|5907.88|5907.88|5906.04|5906.04|0
1635865970000|2021-11-02 15:12:50|5906.03|5906.03|5905.77|5905.77|5906.03|5906.03|5905.74|5905.74|0
1635865980000|2021-11-02 15:13:00|5905.53|5905.53|5906.17|5906.17|5906.17|5906.17|5905.53|5905.53|0
1635865990000|2021-11-02 15:13:10|5905.31|5905.31|5904.51|5904.51|5905.31|5905.31|5904.51|5904.51|0
1635866000000|2021-11-02 15:13:20|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|0
1635866010000|2021-11-02 15:13:30|5903.94|5903.94|5903.77|5903.77|5903.94|5903.94|5903.48|5903.48|0
1635866020000|2021-11-02 15:13:40|5904.01|5904.01|5903.63|5903.63|5904.73|5904.73|5903.63|5903.63|0
1635866030000|2021-11-02 15:13:50|5903.05|5903.05|5901.6|5901.6|5903.05|5903.05|5901.6|5901.6|0
1635866040000|2021-11-02 15:14:00|5900.93|5900.93|5898.86|5898.86|5901.1|5901.1|5898.86|5898.86|0
1635866050000|2021-11-02 15:14:10|5898.62|5898.62|5897.83|5897.83|5898.62|5898.62|5897.83|5897.83|0
1635866060000|2021-11-02 15:14:20|5898.12|5898.12|5900.74|5900.74|5900.98|5900.98|5898.12|5898.12|0
1635866070000|2021-11-02 15:14:30|5899.58|5899.58|5899.5|5899.5|5899.58|5899.58|5898.34|5898.34|0
1635866080000|2021-11-02 15:14:40|5899.28|5899.28|5899.97|5899.97|5899.97|5899.97|5899.28|5899.28|0
1635866090000|2021-11-02 15:14:50|5899.99|5899.99|5900.37|5900.37|5900.65|5900.65|5899.99|5899.99|0
1635866100000|2021-11-02 15:15:00|5901.76|5901.76|5899.58|5899.58|5902.41|5902.41|5899.58|5899.58|0
1635866110000|2021-11-02 15:15:10|5900.15|5900.15|5899.5|5899.5|5900.37|5900.37|5899.5|5899.5|0
1635866120000|2021-11-02 15:15:20|5899.98|5899.98|5901.33|5901.33|5901.53|5901.53|5899.98|5899.98|0
1635866130000|2021-11-02 15:15:30|5901.86|5901.86|5903.88|5903.88|5903.88|5903.88|5901.86|5901.86|0
1635866140000|2021-11-02 15:15:40|5903.65|5903.65|5903.93|5903.93|5903.93|5903.93|5903.65|5903.65|0
1635866150000|2021-11-02 15:15:50|5903.9|5903.9|5905.38|5905.38|5905.38|5905.38|5903.9|5903.9|0
1635866160000|2021-11-02 15:16:00|5905.6|5905.6|5905.44|5905.44|5905.6|5905.6|5905.17|5905.17|0
1635866170000|2021-11-02 15:16:10|5905.49|5905.49|5905.2|5905.2|5905.49|5905.49|5904.33|5904.33|0
1635866180000|2021-11-02 15:16:20|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|0
1635866190000|2021-11-02 15:16:30|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5904.96|5904.96|0
1635866200000|2021-11-02 15:16:40|5905.63|5905.63|5905.42|5905.42|5905.63|5905.63|5905.42|5905.42|0
1635866210000|2021-11-02 15:16:50|5904.72|5904.72|5904.67|5904.67|5904.72|5904.72|5904.67|5904.67|0
1635866220000|2021-11-02 15:17:00|5904.38|5904.38|5903.16|5903.16|5904.38|5904.38|5901.38|5901.38|0
1635866230000|2021-11-02 15:17:10|5902.87|5902.87|5902.79|5902.79|5902.87|5902.87|5902.58|5902.58|0
1635866240000|2021-11-02 15:17:20|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1635866250000|2021-11-02 15:17:30|5902.79|5902.79|5904.21|5904.21|5904.43|5904.43|5902.79|5902.79|0
1635866260000|2021-11-02 15:17:40|5904.43|5904.43|5904.43|5904.43|5904.67|5904.67|5904.43|5904.43|0
1635866280000|2021-11-02 15:18:00|5903.52|5903.52|5903.74|5903.74|5903.74|5903.74|5903.52|5903.52|0
1635866290000|2021-11-02 15:18:10|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|0
1635866300000|2021-11-02 15:18:20|5904.55|5904.55|5904.46|5904.46|5904.55|5904.55|5904.26|5904.26|0
1635866310000|2021-11-02 15:18:30|5905.17|5905.17|5905.68|5905.68|5905.68|5905.68|5905.17|5905.17|0
1635866320000|2021-11-02 15:18:40|5905.44|5905.44|5905.51|5905.51|5905.51|5905.51|5905.22|5905.22|0
1635866330000|2021-11-02 15:18:50|5905.3|5905.3|5905.51|5905.51|5905.51|5905.51|5905.3|5905.3|0
1635866340000|2021-11-02 15:19:00|5905.08|5905.08|5903.56|5903.56|5905.08|5905.08|5903.56|5903.56|0
1635866350000|2021-11-02 15:19:10|5903.85|5903.85|5902.48|5902.48|5904.07|5904.07|5902.48|5902.48|0
1635866360000|2021-11-02 15:19:20|5902.19|5902.19|5901.68|5901.68|5902.19|5902.19|5901.68|5901.68|0
1635866370000|2021-11-02 15:19:30|5901.97|5901.97|5900.91|5900.91|5901.97|5901.97|5900.91|5900.91|0
1635866380000|2021-11-02 15:19:40|5900.7|5900.7|5900.68|5900.68|5900.7|5900.7|5900.68|5900.68|0
1635866390000|2021-11-02 15:19:50|5900.46|5900.46|5901.55|5901.55|5901.55|5901.55|5900.46|5900.46|0
1635866400000|2021-11-02 15:20:00|5901.84|5901.84|5900.59|5900.59|5902.58|5902.58|5900.37|5900.37|0
1635866410000|2021-11-02 15:20:10|5900.15|5900.15|5899.68|5899.68|5900.15|5900.15|5899.68|5899.68|0
1635866420000|2021-11-02 15:20:20|5900.11|5900.11|5900.11|5900.11|5900.35|5900.35|5900.11|5900.11|0
1635866430000|2021-11-02 15:20:30|5900.13|5900.13|5900.11|5900.11|5900.35|5900.35|5900.11|5900.11|0
1635866440000|2021-11-02 15:20:40|5900.35|5900.35|5900.21|5900.21|5900.35|5900.35|5899.92|5899.92|0
1635866450000|2021-11-02 15:20:50|5899.97|5899.97|5899.6|5899.6|5900.54|5900.54|5899.6|5899.6|0
1635866460000|2021-11-02 15:21:00|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1635866470000|2021-11-02 15:21:10|5899.6|5899.6|5900.3|5900.3|5900.3|5900.3|5899.03|5899.03|0
1635866480000|2021-11-02 15:21:20|5900.53|5900.53|5899.1|5899.1|5900.96|5900.96|5899.1|5899.1|0
1635866490000|2021-11-02 15:21:30|5899.53|5899.53|5899.39|5899.39|5900.11|5900.11|5899.39|5899.39|0
1635866510000|2021-11-02 15:21:50|5899.97|5899.97|5901.2|5901.2|5901.2|5901.2|5899.97|5899.97|0
1635866520000|2021-11-02 15:22:00|5901.44|5901.44|5901.87|5901.87|5902.61|5902.61|5901.15|5901.15|0
1635866530000|2021-11-02 15:22:10|5901.58|5901.58|5902.06|5902.06|5902.06|5902.06|5901.58|5901.58|0
1635866540000|2021-11-02 15:22:20|5902.35|5902.35|5903.57|5903.57|5903.81|5903.81|5902.15|5902.15|0
1635866550000|2021-11-02 15:22:30|5903.56|5903.56|5902.31|5902.31|5903.56|5903.56|5902.31|5902.31|0
1635866560000|2021-11-02 15:22:40|5902.02|5902.02|5902.6|5902.6|5902.6|5902.6|5902.02|5902.02|0
1635866580000|2021-11-02 15:23:00|5902.56|5902.56|5903.21|5903.21|5903.21|5903.21|5901.68|5901.68|0
1635866590000|2021-11-02 15:23:10|5903.2|5903.2|5903.24|5903.24|5903.24|5903.24|5903.2|5903.2|0
1635866600000|2021-11-02 15:23:20|5903.71|5903.71|5904.14|5904.14|5904.36|5904.36|5903.71|5903.71|0
1635866610000|2021-11-02 15:23:30|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|0
1635866620000|2021-11-02 15:23:40|5904.67|5904.67|5905.12|5905.12|5905.12|5905.12|5904.67|5904.67|0
1635866630000|2021-11-02 15:23:50|5905.41|5905.41|5905.88|5905.88|5905.88|5905.88|5905.12|5905.12|0
1635866640000|2021-11-02 15:24:00|5906.1|5906.1|5906.11|5906.11|5906.34|5906.34|5906.1|5906.1|0
1635866650000|2021-11-02 15:24:10|5906.4|5906.4|5906.66|5906.66|5906.66|5906.66|5906.4|5906.4|0
1635866660000|2021-11-02 15:24:20|5906.01|5906.01|5904.84|5904.84|5906.01|5906.01|5904.84|5904.84|0
1635866670000|2021-11-02 15:24:30|5905.13|5905.13|5903.37|5903.37|5905.13|5905.13|5903.08|5903.08|0
1635866680000|2021-11-02 15:24:40|5902.9|5902.9|5901.74|5901.74|5902.9|5902.9|5901.74|5901.74|0
1635866690000|2021-11-02 15:24:50|5901.33|5901.33|5906|5906|5906.29|5906.29|5901.33|5901.33|0
1635866700000|2021-11-02 15:25:00|5906.02|5906.02|5906.02|5906.02|5906.88|5906.88|5905.59|5905.59|0
1635866710000|2021-11-02 15:25:10|5905.8|5905.8|5907.27|5907.27|5907.7|5907.7|5905.8|5905.8|0
1635866720000|2021-11-02 15:25:20|5906.98|5906.98|5907.6|5907.6|5907.6|5907.6|5906.38|5906.38|0
1635866730000|2021-11-02 15:25:30|5907.36|5907.36|5909.28|5909.28|5909.3|5909.3|5907.36|5907.36|0
1635866740000|2021-11-02 15:25:40|5909.05|5909.05|5908.35|5908.35|5909.05|5909.05|5908.35|5908.35|0
1635866750000|2021-11-02 15:25:50|5908.81|5908.81|5909.26|5909.26|5909.26|5909.26|5908.81|5908.81|0
1635866760000|2021-11-02 15:26:00|5909.25|5909.25|5909.04|5909.04|5909.25|5909.25|5909.04|5909.04|0
1635866770000|2021-11-02 15:26:10|5908.75|5908.75|5907.72|5907.72|5908.75|5908.75|5907.72|5907.72|0
1635866780000|2021-11-02 15:26:20|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1635866790000|2021-11-02 15:26:30|5907.14|5907.14|5906.92|5906.92|5907.14|5907.14|5906.92|5906.92|0
1635866800000|2021-11-02 15:26:40|5907.43|5907.43|5911.85|5911.85|5911.85|5911.85|5907.43|5907.43|0
1635866810000|2021-11-02 15:26:50|5911.87|5911.87|5910.87|5910.87|5911.87|5911.87|5910.65|5910.65|0
1635866820000|2021-11-02 15:27:00|5911.16|5911.16|5910.87|5910.87|5911.16|5911.16|5910.87|5910.87|0
1635866830000|2021-11-02 15:27:10|5911.52|5911.52|5912.25|5912.25|5913.07|5913.07|5911.52|5911.52|0
1635866840000|2021-11-02 15:27:20|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1635866850000|2021-11-02 15:27:30|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|0
1635866860000|2021-11-02 15:27:40|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|0
1635866870000|2021-11-02 15:27:50|5912.88|5912.88|5912.3|5912.3|5913.17|5913.17|5912.3|5912.3|0
1635866880000|2021-11-02 15:28:00|5912.59|5912.59|5912.78|5912.78|5912.99|5912.99|5912.3|5912.3|0
1635866890000|2021-11-02 15:28:10|5912.54|5912.54|5911.72|5911.72|5912.54|5912.54|5911.72|5911.72|0
1635866900000|2021-11-02 15:28:20|5912.01|5912.01|5911.23|5911.23|5912.01|5912.01|5910.99|5910.99|0
1635866910000|2021-11-02 15:28:30|5911.52|5911.52|5912.08|5912.08|5912.1|5912.1|5911.52|5911.52|0
1635866920000|2021-11-02 15:28:40|5912.73|5912.73|5912.51|5912.51|5912.73|5912.73|5912.51|5912.51|0
1635866930000|2021-11-02 15:28:50|5912.29|5912.29|5912.75|5912.75|5912.75|5912.75|5912.29|5912.29|0
1635866940000|2021-11-02 15:29:00|5912.96|5912.96|5910.45|5910.45|5912.96|5912.96|5910.45|5910.45|0
1635866950000|2021-11-02 15:29:10|5910.16|5910.16|5910.74|5910.74|5910.79|5910.79|5909.92|5909.92|0
1635866960000|2021-11-02 15:29:20|5911.22|5911.22|5911.65|5911.65|5911.89|5911.89|5911.22|5911.22|0
1635866970000|2021-11-02 15:29:30|5911.89|5911.89|5913.42|5913.42|5913.42|5913.42|5911.89|5911.89|0
1635866980000|2021-11-02 15:29:40|5912.99|5912.99|5913.87|5913.87|5913.87|5913.87|5912.99|5912.99|0
1635866990000|2021-11-02 15:29:50|5914.16|5914.16|5914.11|5914.11|5914.76|5914.76|5913.81|5913.81|0
1635867000000|2021-11-02 15:30:00|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|0
1635867010000|2021-11-02 15:30:10|5914.11|5914.11|5913.61|5913.61|5914.54|5914.54|5913.61|5913.61|0
1635867020000|2021-11-02 15:30:20|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|0
1635867030000|2021-11-02 15:30:30|5914.48|5914.48|5914.16|5914.16|5914.74|5914.74|5914.16|5914.16|0
1635867040000|2021-11-02 15:30:40|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|0
1635867050000|2021-11-02 15:30:50|5914.13|5914.13|5914.88|5914.88|5914.88|5914.88|5914.13|5914.13|0
1635867060000|2021-11-02 15:31:00|5915.16|5915.16|5915.16|5915.16|5915.74|5915.74|5915.16|5915.16|0
1635867070000|2021-11-02 15:31:10|5915.83|5915.83|5916.36|5916.36|5916.65|5916.65|5915.83|5915.83|0
1635867080000|2021-11-02 15:31:20|5916.65|5916.65|5917.23|5917.23|5917.23|5917.23|5916.65|5916.65|0
1635867090000|2021-11-02 15:31:30|5916.94|5916.94|5916.61|5916.61|5916.94|5916.94|5916.61|5916.61|0
1635867100000|2021-11-02 15:31:40|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|0
1635867110000|2021-11-02 15:31:50|5917.2|5917.2|5917.91|5917.91|5917.91|5917.91|5916.92|5916.92|0
1635867130000|2021-11-02 15:32:10|5917.97|5917.97|5918.26|5918.26|5918.26|5918.26|5917.97|5917.97|0
1635867150000|2021-11-02 15:32:30|5917.44|5917.44|5915.55|5915.55|5917.44|5917.44|5915.33|5915.33|0
1635867160000|2021-11-02 15:32:40|5914.97|5914.97|5913.94|5913.94|5914.97|5914.97|5913.73|5913.73|0
1635867170000|2021-11-02 15:32:50|5913.36|5913.36|5912.89|5912.89|5913.36|5913.36|5912.89|5912.89|0
1635867180000|2021-11-02 15:33:00|5912.86|5912.86|5913.27|5913.27|5913.49|5913.49|5912.13|5912.13|0
1635867200000|2021-11-02 15:33:20|5913.49|5913.49|5913.72|5913.72|5914.28|5914.28|5913.49|5913.49|0
1635867210000|2021-11-02 15:33:30|5913.43|5913.43|5912.57|5912.57|5913.72|5913.72|5912.57|5912.57|0
1635867220000|2021-11-02 15:33:40|5912.56|5912.56|5911.46|5911.46|5912.56|5912.56|5911.46|5911.46|0
1635867230000|2021-11-02 15:33:50|5911.18|5911.18|5911.18|5911.18|5911.46|5911.46|5911.18|5911.18|0
1635867240000|2021-11-02 15:34:00|5911.46|5911.46|5907.04|5907.04|5911.46|5911.46|5907.04|5907.04|0
1635867250000|2021-11-02 15:34:10|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|0
1635867260000|2021-11-02 15:34:20|5907.01|5907.01|5906.96|5906.96|5907.82|5907.82|5906.7|5906.7|0
1635867270000|2021-11-02 15:34:30|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|0
1635867280000|2021-11-02 15:34:40|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|0
1635867290000|2021-11-02 15:34:50|5907.39|5907.39|5908.08|5908.08|5908.08|5908.08|5907.17|5907.17|0
1635867300000|2021-11-02 15:35:00|5908.37|5908.37|5907.86|5907.86|5908.37|5908.37|5907.65|5907.65|0
1635867310000|2021-11-02 15:35:10|5908.15|5908.15|5908.73|5908.73|5908.73|5908.73|5908.15|5908.15|0
1635867320000|2021-11-02 15:35:20|5909.02|5909.02|5908.13|5908.13|5910.24|5910.24|5908.13|5908.13|0
1635867330000|2021-11-02 15:35:30|5907.92|5907.92|5904.82|5904.82|5907.92|5907.92|5904.82|5904.82|0
1635867340000|2021-11-02 15:35:40|5904.35|5904.35|5903.89|5903.89|5904.35|5904.35|5903.68|5903.68|0
1635867350000|2021-11-02 15:35:50|5904.47|5904.47|5904.97|5904.97|5904.97|5904.97|5904.47|5904.47|0
1635867360000|2021-11-02 15:36:00|5905.45|5905.45|5901.7|5901.7|5905.52|5905.52|5901.7|5901.7|0
1635867370000|2021-11-02 15:36:10|5902.35|5902.35|5904.62|5904.62|5904.62|5904.62|5902.35|5902.35|0
1635867380000|2021-11-02 15:36:20|5904.63|5904.63|5904.32|5904.32|5904.94|5904.94|5904.32|5904.32|0
1635867390000|2021-11-02 15:36:30|5904.08|5904.08|5902|5902|5904.08|5904.08|5902|5902|0
1635867400000|2021-11-02 15:36:40|5901.76|5901.76|5899.42|5899.42|5902|5902|5899.42|5899.42|0
1635867410000|2021-11-02 15:36:50|5899.18|5899.18|5898.29|5898.29|5899.18|5899.18|5898.06|5898.06|0
1635867420000|2021-11-02 15:37:00|5898.27|5898.27|5898.38|5898.38|5899.41|5899.41|5898.27|5898.27|0
1635867430000|2021-11-02 15:37:10|5898.36|5898.36|5898.82|5898.82|5898.82|5898.82|5898.36|5898.36|0
1635867440000|2021-11-02 15:37:20|5898.53|5898.53|5900.06|5900.06|5900.06|5900.06|5898.24|5898.24|0
1635867450000|2021-11-02 15:37:30|5900.3|5900.3|5898.74|5898.74|5900.3|5900.3|5898.74|5898.74|0
1635867460000|2021-11-02 15:37:40|5898.98|5898.98|5899.51|5899.51|5900.01|5900.01|5898.98|5898.98|0
1635867470000|2021-11-02 15:37:50|5899.29|5899.29|5899.29|5899.29|5899.58|5899.58|5899.29|5899.29|0
1635867480000|2021-11-02 15:38:00|5899.31|5899.31|5899.02|5899.02|5899.31|5899.31|5899.02|5899.02|0
1635867490000|2021-11-02 15:38:10|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1635867500000|2021-11-02 15:38:20|5899.47|5899.47|5899.24|5899.24|5899.47|5899.47|5899.24|5899.24|0
1635867510000|2021-11-02 15:38:30|5899.52|5899.52|5901.7|5901.7|5901.7|5901.7|5899.52|5899.52|0
1635867530000|2021-11-02 15:38:50|5901.49|5901.49|5901.99|5901.99|5901.99|5901.99|5901.49|5901.49|0
1635867540000|2021-11-02 15:39:00|5901.27|5901.27|5901.02|5901.02|5901.51|5901.51|5901.02|5901.02|0
1635867550000|2021-11-02 15:39:10|5900.73|5900.73|5900.97|5900.97|5901.54|5901.54|5900.73|5900.73|0
1635867560000|2021-11-02 15:39:20|5900.39|5900.39|5900.68|5900.68|5900.68|5900.68|5900.39|5900.39|0
1635867570000|2021-11-02 15:39:30|5900.46|5900.46|5899.72|5899.72|5900.46|5900.46|5899.72|5899.72|0
1635867580000|2021-11-02 15:39:40|5899.43|5899.43|5899.67|5899.67|5899.67|5899.67|5899.43|5899.43|0
1635867590000|2021-11-02 15:39:50|5899.62|5899.62|5899.15|5899.15|5899.62|5899.62|5899.15|5899.15|0
1635867600000|2021-11-02 15:40:00|5899.13|5899.13|5900.47|5900.47|5900.47|5900.47|5899.13|5899.13|0
1635867610000|2021-11-02 15:40:10|5900.23|5900.23|5899.8|5899.8|5900.23|5900.23|5899.8|5899.8|0
1635867620000|2021-11-02 15:40:20|5900.26|5900.26|5900.95|5900.95|5900.95|5900.95|5900.26|5900.26|0
1635867630000|2021-11-02 15:40:30|5900.97|5900.97|5901.45|5901.45|5902.12|5902.12|5900.49|5900.49|0
1635867640000|2021-11-02 15:40:40|5901.23|5901.23|5900.94|5900.94|5901.23|5901.23|5900.66|5900.66|0
1635867650000|2021-11-02 15:40:50|5900.71|5900.71|5900.25|5900.25|5900.71|5900.71|5900.25|5900.25|0
1635867660000|2021-11-02 15:41:00|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|5899.99|5899.99|0
1635867680000|2021-11-02 15:41:20|5900.48|5900.48|5901.32|5901.32|5902.18|5902.18|5900.48|5900.48|0
1635867690000|2021-11-02 15:41:30|5901.08|5901.08|5899.3|5899.3|5901.08|5901.08|5898.73|5898.73|0
1635867700000|2021-11-02 15:41:40|5899.59|5899.59|5899.67|5899.67|5899.67|5899.67|5899.38|5899.38|0
1635867710000|2021-11-02 15:41:50|5899.9|5899.9|5903|5903|5903.23|5903.23|5899.9|5899.9|0
1635867720000|2021-11-02 15:42:00|5903.52|5903.52|5903.07|5903.07|5903.76|5903.76|5903.07|5903.07|0
1635867730000|2021-11-02 15:42:10|5903.36|5903.36|5905.93|5905.93|5905.96|5905.96|5903.36|5903.36|0
1635867740000|2021-11-02 15:42:20|5905.69|5905.69|5906.22|5906.22|5906.22|5906.22|5905.69|5905.69|0
1635867750000|2021-11-02 15:42:30|5906.01|5906.01|5905.77|5905.77|5906.01|5906.01|5905.77|5905.77|0
1635867760000|2021-11-02 15:42:40|5906.06|5906.06|5906.08|5906.08|5906.08|5906.08|5906.06|5906.06|0
1635867770000|2021-11-02 15:42:50|5906.51|5906.51|5908.7|5908.7|5908.74|5908.74|5906.51|5906.51|0
1635867780000|2021-11-02 15:43:00|5908.41|5908.41|5908.32|5908.32|5908.41|5908.41|5908.32|5908.32|0
1635867800000|2021-11-02 15:43:20|5908.56|5908.56|5908.79|5908.79|5908.79|5908.79|5908.56|5908.56|0
1635867810000|2021-11-02 15:43:30|5908.81|5908.81|5911.5|5911.5|5911.5|5911.5|5908.81|5908.81|0
1635867820000|2021-11-02 15:43:40|5911.52|5911.52|5908.77|5908.77|5911.54|5911.54|5908.7|5908.7|0
1635867830000|2021-11-02 15:43:50|5909.25|5909.25|5908.96|5908.96|5909.25|5909.25|5908.96|5908.96|0
1635867840000|2021-11-02 15:44:00|5908.74|5908.74|5907.29|5907.29|5908.74|5908.74|5907.07|5907.07|0
1635867850000|2021-11-02 15:44:10|5907.07|5907.07|5908.82|5908.82|5908.82|5908.82|5907.07|5907.07|0
1635867860000|2021-11-02 15:44:20|5908.58|5908.58|5908.8|5908.8|5908.8|5908.8|5908.58|5908.58|0
1635867870000|2021-11-02 15:44:30|5909.01|5909.01|5909.3|5909.3|5909.3|5909.3|5909.01|5909.01|0
1635867880000|2021-11-02 15:44:40|5908.87|5908.87|5909.83|5909.83|5910.04|5910.04|5908.87|5908.87|0
1635867890000|2021-11-02 15:44:50|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|0
1635867900000|2021-11-02 15:45:00|5910.64|5910.64|5910.89|5910.89|5911.1|5911.1|5910.64|5910.64|0
1635867910000|2021-11-02 15:45:10|5910.85|5910.85|5912.81|5912.81|5912.81|5912.81|5910.85|5910.85|0
1635867920000|2021-11-02 15:45:20|5912.52|5912.52|5912.17|5912.17|5912.52|5912.52|5911.88|5911.88|0
1635867930000|2021-11-02 15:45:30|5912.6|5912.6|5908.86|5908.86|5912.6|5912.6|5908.86|5908.86|0
1635867940000|2021-11-02 15:45:40|5908.28|5908.28|5905.59|5905.59|5908.57|5908.57|5905.59|5905.59|0
1635867950000|2021-11-02 15:45:50|5905.57|5905.57|5904.63|5904.63|5905.57|5905.57|5904.63|5904.63|0
1635867960000|2021-11-02 15:46:00|5904.87|5904.87|5905.61|5905.61|5906.12|5906.12|5904.87|5904.87|0
1635867970000|2021-11-02 15:46:10|5904.71|5904.71|5905.23|5905.23|5905.69|5905.69|5904.71|5904.71|0
1635867980000|2021-11-02 15:46:20|5904.76|5904.76|5904.97|5904.97|5904.97|5904.97|5904.76|5904.76|0
1635867990000|2021-11-02 15:46:30|5904.53|5904.53|5904.51|5904.51|5905.38|5905.38|5904.51|5904.51|0
1635868000000|2021-11-02 15:46:40|5904.8|5904.8|5904.32|5904.32|5904.8|5904.8|5904.09|5904.09|0
1635868010000|2021-11-02 15:46:50|5904.61|5904.61|5907.15|5907.15|5907.15|5907.15|5904.32|5904.32|0
1635868020000|2021-11-02 15:47:00|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1635868030000|2021-11-02 15:47:10|5906.86|5906.86|5905.08|5905.08|5906.86|5906.86|5905.08|5905.08|0
1635868040000|2021-11-02 15:47:20|5904.7|5904.7|5905.62|5905.62|5905.68|5905.68|5904.41|5904.41|0
1635868060000|2021-11-02 15:47:40|5905.58|5905.58|5904.18|5904.18|5905.58|5905.58|5904.18|5904.18|0
1635868070000|2021-11-02 15:47:50|5903.89|5903.89|5903.66|5903.66|5903.95|5903.95|5903.66|5903.66|0
1635868080000|2021-11-02 15:48:00|5903.7|5903.7|5903.9|5903.9|5903.99|5903.99|5903.7|5903.7|0
1635868090000|2021-11-02 15:48:10|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|5903.68|0
1635868100000|2021-11-02 15:48:20|5902.81|5902.81|5902.43|5902.43|5902.81|5902.81|5901.57|5901.57|0
1635868110000|2021-11-02 15:48:30|5902.15|5902.15|5901.84|5901.84|5902.15|5902.15|5901.55|5901.55|0
1635868120000|2021-11-02 15:48:40|5901.79|5901.79|5902.6|5902.6|5902.6|5902.6|5901.79|5901.79|0
1635868140000|2021-11-02 15:49:00|5902.31|5902.31|5902.38|5902.38|5902.38|5902.38|5902.31|5902.31|0
1635868150000|2021-11-02 15:49:10|5902.36|5902.36|5903.34|5903.34|5903.37|5903.37|5902.36|5902.36|0
1635868160000|2021-11-02 15:49:20|5903.12|5903.12|5903.65|5903.65|5903.94|5903.94|5903.12|5903.12|0
1635868170000|2021-11-02 15:49:30|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|5903.41|0
1635868180000|2021-11-02 15:49:40|5903.4|5903.4|5901.08|5901.08|5903.4|5903.4|5901.08|5901.08|0
1635868190000|2021-11-02 15:49:50|5900|5900|5898.98|5898.98|5900|5900|5898.98|5898.98|0
1635868200000|2021-11-02 15:50:00|5898.97|5898.97|5899.53|5899.53|5899.55|5899.55|5898.97|5898.97|0
1635868210000|2021-11-02 15:50:10|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1635868220000|2021-11-02 15:50:20|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.03|5899.03|0
1635868240000|2021-11-02 15:50:40|5899.03|5899.03|5899.27|5899.27|5899.29|5899.29|5899.03|5899.03|0
1635868250000|2021-11-02 15:50:50|5899.24|5899.24|5898.34|5898.34|5899.24|5899.24|5898.32|5898.32|0
1635868260000|2021-11-02 15:51:00|5898.63|5898.63|5897.25|5897.25|5898.63|5898.63|5897.25|5897.25|0
1635868270000|2021-11-02 15:51:10|5897.71|5897.71|5898.43|5898.43|5898.43|5898.43|5897.71|5897.71|0
1635868280000|2021-11-02 15:51:20|5898.72|5898.72|5899.19|5899.19|5899.19|5899.19|5898.72|5898.72|0
1635868290000|2021-11-02 15:51:30|5899.24|5899.24|5898.14|5898.14|5899.24|5899.24|5898.14|5898.14|0
1635868300000|2021-11-02 15:51:40|5898.37|5898.37|5898.19|5898.19|5898.37|5898.37|5898.14|5898.14|0
1635868310000|2021-11-02 15:51:50|5897.62|5897.62|5896.25|5896.25|5897.62|5897.62|5895.77|5895.77|0
1635868320000|2021-11-02 15:52:00|5895.77|5895.77|5895.79|5895.79|5895.84|5895.84|5895.55|5895.55|0
1635868330000|2021-11-02 15:52:10|5895.56|5895.56|5895.13|5895.13|5895.56|5895.56|5895.13|5895.13|0
1635868350000|2021-11-02 15:52:30|5895.79|5895.79|5895.74|5895.74|5896.03|5896.03|5895.74|5895.74|0
1635868360000|2021-11-02 15:52:40|5895.76|5895.76|5895.64|5895.64|5895.86|5895.86|5895.64|5895.64|0
1635868370000|2021-11-02 15:52:50|5895.93|5895.93|5895.93|5895.93|5896.22|5896.22|5895.93|5895.93|0
1635868380000|2021-11-02 15:53:00|5896.15|5896.15|5896.84|5896.84|5896.84|5896.84|5896.15|5896.15|0
1635868390000|2021-11-02 15:53:10|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|0
1635868410000|2021-11-02 15:53:30|5896.77|5896.77|5895.85|5895.85|5897.08|5897.08|5895.24|5895.24|0
1635868420000|2021-11-02 15:53:40|5895.81|5895.81|5895.18|5895.18|5895.81|5895.81|5894.94|5894.94|0
1635868430000|2021-11-02 15:53:50|5895.2|5895.2|5895.73|5895.73|5896.01|5896.01|5895.2|5895.2|0
1635868440000|2021-11-02 15:54:00|5895.15|5895.15|5895.73|5895.73|5895.73|5895.73|5895.15|5895.15|0
1635868450000|2021-11-02 15:54:10|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|0
1635868460000|2021-11-02 15:54:20|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1635868470000|2021-11-02 15:54:30|5895.94|5895.94|5894.55|5894.55|5895.94|5895.94|5894.55|5894.55|0
1635868480000|2021-11-02 15:54:40|5894.26|5894.26|5894.24|5894.24|5894.26|5894.26|5894.24|5894.24|0
1635868490000|2021-11-02 15:54:50|5894|5894|5893.42|5893.42|5894.23|5894.23|5893.37|5893.37|0
1635868500000|2021-11-02 15:55:00|5893.66|5893.66|5892.54|5892.54|5893.87|5893.87|5892.54|5892.54|0
1635868510000|2021-11-02 15:55:10|5892.3|5892.3|5892.75|5892.75|5892.75|5892.75|5892.01|5892.01|0
1635868520000|2021-11-02 15:55:20|5892.72|5892.72|5891.93|5891.93|5892.72|5892.72|5891.26|5891.26|0
1635868530000|2021-11-02 15:55:30|5892.17|5892.17|5892.14|5892.14|5892.81|5892.81|5892.14|5892.14|0
1635868540000|2021-11-02 15:55:40|5891.93|5891.93|5891.86|5891.86|5891.93|5891.93|5891.64|5891.64|0
1635868560000|2021-11-02 15:56:00|5892.09|5892.09|5892.36|5892.36|5892.36|5892.36|5892.09|5892.09|0
1635868570000|2021-11-02 15:56:10|5892.6|5892.6|5892.6|5892.6|5892.88|5892.88|5892.6|5892.6|0
1635868580000|2021-11-02 15:56:20|5892.31|5892.31|5892.6|5892.6|5892.6|5892.6|5892.31|5892.31|0
1635868590000|2021-11-02 15:56:30|5892.38|5892.38|5891.05|5891.05|5892.38|5892.38|5891.05|5891.05|0
1635868600000|2021-11-02 15:56:40|5890.76|5890.76|5891.16|5891.16|5891.9|5891.9|5890.76|5890.76|0
1635868610000|2021-11-02 15:56:50|5890.87|5890.87|5888.68|5888.68|5890.87|5890.87|5888.68|5888.68|0
1635868620000|2021-11-02 15:57:00|5888.44|5888.44|5886.87|5886.87|5888.44|5888.44|5884.89|5884.89|0
1635868630000|2021-11-02 15:57:10|5886.58|5886.58|5886.27|5886.27|5886.58|5886.58|5886.27|5886.27|0
1635868640000|2021-11-02 15:57:20|5886.06|5886.06|5885.84|5885.84|5886.06|5886.06|5885.55|5885.55|0
1635868650000|2021-11-02 15:57:30|5886.13|5886.13|5885.65|5885.65|5886.13|5886.13|5885.65|5885.65|0
1635868660000|2021-11-02 15:57:40|5885.44|5885.44|5885.03|5885.03|5885.44|5885.44|5884.38|5884.38|0
1635868670000|2021-11-02 15:57:50|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|0
1635868680000|2021-11-02 15:58:00|5885|5885|5882.15|5882.15|5885|5885|5882.15|5882.15|0
1635868690000|2021-11-02 15:58:10|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1635868700000|2021-11-02 15:58:20|5882.15|5882.15|5880.76|5880.76|5882.15|5882.15|5880.76|5880.76|0
1635868710000|2021-11-02 15:58:30|5881.04|5881.04|5881.33|5881.33|5881.33|5881.33|5881.04|5881.04|0
1635868720000|2021-11-02 15:58:40|5881.55|5881.55|5882.29|5882.29|5882.29|5882.29|5881.55|5881.55|0
1635868730000|2021-11-02 15:58:50|5881.13|5881.13|5881.13|5881.13|5881.42|5881.42|5880.55|5880.55|0
1635868740000|2021-11-02 15:59:00|5881.42|5881.42|5882.51|5882.51|5882.51|5882.51|5880.97|5880.97|0
1635868760000|2021-11-02 15:59:20|5882.72|5882.72|5883.88|5883.88|5883.88|5883.88|5882.72|5882.72|0
1635868770000|2021-11-02 15:59:30|5884.17|5884.17|5885.08|5885.08|5885.36|5885.36|5884.17|5884.17|0
1635868780000|2021-11-02 15:59:40|5884.64|5884.64|5884.64|5884.64|5885.22|5885.22|5884.36|5884.36|0
1635868790000|2021-11-02 15:59:50|5884.93|5884.93|5884.21|5884.21|5885.36|5885.36|5884.21|5884.21|0
1635868800000|2021-11-02 16:00:00|5884.45|5884.45|5884.45|5884.45|5885.02|5885.02|5884.45|5884.45|0
1635868810000|2021-11-02 16:00:10|5884.21|5884.21|5883.7|5883.7|5884.21|5884.21|5883.7|5883.7|0
1635868820000|2021-11-02 16:00:20|5884.18|5884.18|5885.14|5885.14|5885.14|5885.14|5883.89|5883.89|0
1635868830000|2021-11-02 16:00:30|5884.85|5884.85|5884.87|5884.87|5884.89|5884.89|5884.65|5884.65|0
1635868840000|2021-11-02 16:00:40|5885.11|5885.11|5885.07|5885.07|5886.43|5886.43|5885.07|5885.07|0
1635868850000|2021-11-02 16:00:50|5885.35|5885.35|5885.05|5885.05|5885.35|5885.35|5885.05|5885.05|0
1635868860000|2021-11-02 16:01:00|5885.34|5885.34|5886.06|5886.06|5886.06|5886.06|5885.34|5885.34|0
1635868870000|2021-11-02 16:01:10|5886.49|5886.49|5887.68|5887.68|5887.89|5887.89|5886.49|5886.49|0
1635868880000|2021-11-02 16:01:20|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1635868890000|2021-11-02 16:01:30|5887.92|5887.92|5885.61|5885.61|5887.92|5887.92|5885.61|5885.61|0
1635868900000|2021-11-02 16:01:40|5885.6|5885.6|5885.71|5885.71|5885.92|5885.92|5885.6|5885.6|0
1635868910000|2021-11-02 16:01:50|5885.42|5885.42|5883.24|5883.24|5885.42|5885.42|5883.03|5883.03|0
1635868930000|2021-11-02 16:02:10|5882.67|5882.67|5883.2|5883.2|5883.2|5883.2|5882.67|5882.67|0
1635868940000|2021-11-02 16:02:20|5882.92|5882.92|5883.2|5883.2|5883.2|5883.2|5882.92|5882.92|0
1635868950000|2021-11-02 16:02:30|5883.44|5883.44|5884.19|5884.19|5884.19|5884.19|5883.44|5883.44|0
1635868960000|2021-11-02 16:02:40|5884.47|5884.47|5883.9|5883.9|5884.47|5884.47|5883.9|5883.9|0
1635868970000|2021-11-02 16:02:50|5884.19|5884.19|5883.91|5883.91|5884.19|5884.19|5883.61|5883.61|0
1635868980000|2021-11-02 16:03:00|5883.67|5883.67|5884.54|5884.54|5884.54|5884.54|5883.67|5883.67|0
1635868990000|2021-11-02 16:03:10|5884.25|5884.25|5885.62|5885.62|5885.85|5885.85|5884.25|5884.25|0
1635869000000|2021-11-02 16:03:20|5885.59|5885.59|5886.17|5886.17|5886.17|5886.17|5885.59|5885.59|0
1635869010000|2021-11-02 16:03:30|5886.14|5886.14|5886.65|5886.65|5886.87|5886.87|5886.14|5886.14|0
1635869020000|2021-11-02 16:03:40|5886.94|5886.94|5884.81|5884.81|5887.23|5887.23|5884.81|5884.81|0
1635869030000|2021-11-02 16:03:50|5884.57|5884.57|5883.75|5883.75|5884.57|5884.57|5883.75|5883.75|0
1635869050000|2021-11-02 16:04:10|5883.18|5883.18|5884.05|5884.05|5884.09|5884.09|5882.32|5882.32|0
1635869060000|2021-11-02 16:04:20|5884.34|5884.34|5884.87|5884.87|5884.87|5884.87|5884.34|5884.34|0
1635869070000|2021-11-02 16:04:30|5884.58|5884.58|5883.57|5883.57|5884.58|5884.58|5883.33|5883.33|0
1635869080000|2021-11-02 16:04:40|5883.33|5883.33|5883.33|5883.33|5883.33|5883.33|5883.33|5883.33|0
1635869100000|2021-11-02 16:05:00|5883.62|5883.62|5883.34|5883.34|5883.83|5883.83|5883.29|5883.29|0
1635869110000|2021-11-02 16:05:10|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|0
1635869120000|2021-11-02 16:05:20|5884.13|5884.13|5884.13|5884.13|5884.92|5884.92|5884.13|5884.13|0
1635869130000|2021-11-02 16:05:30|5883.91|5883.91|5883.91|5883.91|5883.91|5883.91|5883.91|5883.91|0
1635869140000|2021-11-02 16:05:40|5883.63|5883.63|5883.63|5883.63|5883.91|5883.91|5883.63|5883.63|0
1635869150000|2021-11-02 16:05:50|5883.34|5883.34|5883.1|5883.1|5883.34|5883.34|5882.52|5882.52|0
1635869160000|2021-11-02 16:06:00|5883.55|5883.55|5883.55|5883.55|5883.55|5883.55|5883.55|5883.55|0
1635869170000|2021-11-02 16:06:10|5883.6|5883.6|5883.61|5883.61|5883.65|5883.65|5883.6|5883.6|0
1635869180000|2021-11-02 16:06:20|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|5883.9|0
1635869190000|2021-11-02 16:06:30|5883.88|5883.88|5882.88|5882.88|5883.88|5883.88|5882.36|5882.36|0
1635869200000|2021-11-02 16:06:40|5882.21|5882.21|5881.88|5881.88|5882.21|5882.21|5881.64|5881.64|0
1635869210000|2021-11-02 16:06:50|5881.64|5881.64|5880.77|5880.77|5881.64|5881.64|5880.77|5880.77|0
1635869220000|2021-11-02 16:07:00|5880.79|5880.79|5881.66|5881.66|5881.66|5881.66|5880.79|5880.79|0
1635869230000|2021-11-02 16:07:10|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1635869240000|2021-11-02 16:07:20|5881.66|5881.66|5882.19|5882.19|5882.42|5882.42|5881.66|5881.66|0
1635869250000|2021-11-02 16:07:30|5882.64|5882.64|5883.14|5883.14|5883.14|5883.14|5882.64|5882.64|0
1635869270000|2021-11-02 16:07:50|5883.43|5883.43|5883.36|5883.36|5883.93|5883.93|5883.36|5883.36|0
1635869280000|2021-11-02 16:08:00|5883.64|5883.64|5884.37|5884.37|5884.37|5884.37|5883.62|5883.62|0
1635869290000|2021-11-02 16:08:10|5884.08|5884.08|5884.89|5884.89|5884.89|5884.89|5884.08|5884.08|0
1635869300000|2021-11-02 16:08:20|5885.11|5885.11|5885.35|5885.35|5885.88|5885.88|5885.06|5885.06|0
1635869310000|2021-11-02 16:08:30|5885.06|5885.06|5884.84|5884.84|5885.08|5885.08|5884.36|5884.36|0
1635869320000|2021-11-02 16:08:40|5885.06|5885.06|5885.34|5885.34|5885.34|5885.34|5885.06|5885.06|0
1635869330000|2021-11-02 16:08:50|5885.58|5885.58|5885.82|5885.82|5885.82|5885.82|5884.84|5884.84|0
1635869340000|2021-11-02 16:09:00|5886.11|5886.11|5886.41|5886.41|5886.41|5886.41|5886.11|5886.11|0
1635869350000|2021-11-02 16:09:10|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|0
1635869360000|2021-11-02 16:09:20|5886.14|5886.14|5887.07|5887.07|5887.07|5887.07|5885.92|5885.92|0
1635869370000|2021-11-02 16:09:30|5887.28|5887.28|5883.57|5883.57|5887.28|5887.28|5883.57|5883.57|0
1635869380000|2021-11-02 16:09:40|5883.33|5883.33|5883.31|5883.31|5884.03|5884.03|5882.88|5882.88|0
1635869390000|2021-11-02 16:09:50|5883.6|5883.6|5882.43|5882.43|5883.6|5883.6|5882.43|5882.43|0
1635869400000|2021-11-02 16:10:00|5882.86|5882.86|5884.91|5884.91|5884.91|5884.91|5882.86|5882.86|0
1635869410000|2021-11-02 16:10:10|5884.68|5884.68|5883.51|5883.51|5884.68|5884.68|5883.51|5883.51|0
1635869420000|2021-11-02 16:10:20|5883.22|5883.22|5882.93|5882.93|5883.22|5883.22|5882.47|5882.47|0
1635869430000|2021-11-02 16:10:30|5882.64|5882.64|5882.35|5882.35|5882.64|5882.64|5882.35|5882.35|0
1635869440000|2021-11-02 16:10:40|5882.06|5882.06|5882.75|5882.75|5882.75|5882.75|5882.06|5882.06|0
1635869450000|2021-11-02 16:10:50|5882.8|5882.8|5881.98|5881.98|5882.8|5882.8|5881.98|5881.98|0
1635869460000|2021-11-02 16:11:00|5882.27|5882.27|5884.22|5884.22|5884.22|5884.22|5882.27|5882.27|0
1635869470000|2021-11-02 16:11:10|5884.46|5884.46|5886.31|5886.31|5886.52|5886.52|5884.46|5884.46|0
1635869480000|2021-11-02 16:11:20|5886.02|5886.02|5886.73|5886.73|5886.74|5886.74|5886.02|5886.02|0
1635869490000|2021-11-02 16:11:30|5886.06|5886.06|5886.51|5886.51|5886.51|5886.51|5886.06|5886.06|0
1635869500000|2021-11-02 16:11:40|5886.22|5886.22|5887.01|5887.01|5887.01|5887.01|5886.22|5886.22|0
1635869510000|2021-11-02 16:11:50|5886.8|5886.8|5887.47|5887.47|5887.47|5887.47|5886.8|5886.8|0
1635869520000|2021-11-02 16:12:00|5887.48|5887.48|5888.24|5888.24|5888.24|5888.24|5887.48|5887.48|0
1635869530000|2021-11-02 16:12:10|5888.28|5888.28|5888.32|5888.32|5888.5|5888.5|5888.28|5888.28|0
1635869540000|2021-11-02 16:12:20|5888.08|5888.08|5888.32|5888.32|5888.32|5888.32|5888.08|5888.08|0
1635869550000|2021-11-02 16:12:30|5888.34|5888.34|5886.09|5886.09|5889.84|5889.84|5886.09|5886.09|0
1635869560000|2021-11-02 16:12:40|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|0
1635869570000|2021-11-02 16:12:50|5886.27|5886.27|5887.9|5887.9|5887.9|5887.9|5886.23|5886.23|0
1635869580000|2021-11-02 16:13:00|5888.43|5888.43|5888.97|5888.97|5888.97|5888.97|5888.43|5888.43|0
1635869590000|2021-11-02 16:13:10|5889.18|5889.18|5888.73|5888.73|5889.18|5889.18|5888.51|5888.51|0
1635869600000|2021-11-02 16:13:20|5889.02|5889.02|5889.26|5889.26|5889.26|5889.26|5889.02|5889.02|0
1635869610000|2021-11-02 16:13:30|5889.5|5889.5|5889.04|5889.04|5889.74|5889.74|5889.04|5889.04|0
1635869620000|2021-11-02 16:13:40|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1635869630000|2021-11-02 16:13:50|5888.37|5888.37|5886.47|5886.47|5888.37|5888.37|5886.47|5886.47|0
1635869640000|2021-11-02 16:14:00|5886.69|5886.69|5887.6|5887.6|5887.6|5887.6|5886.69|5886.69|0
1635869650000|2021-11-02 16:14:10|5887.61|5887.61|5888.4|5888.4|5888.43|5888.43|5887.4|5887.4|0
1635869660000|2021-11-02 16:14:20|5888.39|5888.39|5888.69|5888.69|5888.93|5888.93|5888.39|5888.39|0
1635869670000|2021-11-02 16:14:30|5888.93|5888.93|5889.22|5889.22|5889.22|5889.22|5888.93|5888.93|0
1635869680000|2021-11-02 16:14:40|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|0
1635869690000|2021-11-02 16:14:50|5889.39|5889.39|5888.96|5888.96|5889.43|5889.43|5888.96|5888.96|0
1635869700000|2021-11-02 16:15:00|5888.67|5888.67|5888.9|5888.9|5890.08|5890.08|5888.67|5888.67|0
1635869710000|2021-11-02 16:15:10|5890|5890|5890.92|5890.92|5890.92|5890.92|5889.62|5889.62|0
1635869720000|2021-11-02 16:15:20|5890.71|5890.71|5890.92|5890.92|5890.92|5890.92|5890.71|5890.71|0
1635869730000|2021-11-02 16:15:30|5890.71|5890.71|5890.63|5890.63|5890.71|5890.71|5890.18|5890.18|0
1635869740000|2021-11-02 16:15:40|5890.42|5890.42|5890.25|5890.25|5890.54|5890.54|5890.25|5890.25|0
1635869750000|2021-11-02 16:15:50|5890.92|5890.92|5890.87|5890.87|5890.92|5890.92|5889.77|5889.77|0
1635869760000|2021-11-02 16:16:00|5891.16|5891.16|5891.39|5891.39|5892.19|5892.19|5890.85|5890.85|0
1635869770000|2021-11-02 16:16:10|5891.84|5891.84|5891.8|5891.8|5892.01|5892.01|5891.56|5891.56|0
1635869790000|2021-11-02 16:16:30|5892.66|5892.66|5892.39|5892.39|5893.12|5893.12|5892.39|5892.39|0
1635869800000|2021-11-02 16:16:40|5891.81|5891.81|5891.52|5891.52|5891.81|5891.81|5891.52|5891.52|0
1635869810000|2021-11-02 16:16:50|5891.48|5891.48|5890.95|5890.95|5891.48|5891.48|5890.95|5890.95|0
1635869820000|2021-11-02 16:17:00|5891.19|5891.19|5891.53|5891.53|5891.53|5891.53|5891.19|5891.19|0
1635869830000|2021-11-02 16:17:10|5891.49|5891.49|5892.04|5892.04|5892.41|5892.41|5891.49|5891.49|0
1635869840000|2021-11-02 16:17:20|5892.33|5892.33|5890.87|5890.87|5892.33|5892.33|5890.87|5890.87|0
1635869850000|2021-11-02 16:17:30|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|0
1635869860000|2021-11-02 16:17:40|5891.69|5891.69|5893.15|5893.15|5893.15|5893.15|5891.69|5891.69|0
1635869870000|2021-11-02 16:17:50|5892.91|5892.91|5892.91|5892.91|5893.2|5893.2|5892.91|5892.91|0
1635869880000|2021-11-02 16:18:00|5893.12|5893.12|5893.6|5893.6|5893.6|5893.6|5893.12|5893.12|0
1635869900000|2021-11-02 16:18:20|5893.36|5893.36|5893.96|5893.96|5894.18|5894.18|5893.36|5893.36|0
1635869910000|2021-11-02 16:18:30|5894.06|5894.06|5894.64|5894.64|5894.78|5894.78|5894.04|5894.04|0
1635869920000|2021-11-02 16:18:40|5894.38|5894.38|5894.33|5894.33|5894.38|5894.38|5893.7|5893.7|0
1635869930000|2021-11-02 16:18:50|5894.99|5894.99|5895.63|5895.63|5896.21|5896.21|5894.99|5894.99|0
1635869940000|2021-11-02 16:19:00|5895.84|5895.84|5894.82|5894.82|5896.16|5896.16|5894.82|5894.82|0
1635869950000|2021-11-02 16:19:10|5895.11|5895.11|5896.45|5896.45|5896.78|5896.78|5894.82|5894.82|0
1635869960000|2021-11-02 16:19:20|5896.69|5896.69|5896.63|5896.63|5896.74|5896.74|5896.47|5896.47|0
1635869970000|2021-11-02 16:19:30|5896.84|5896.84|5896.36|5896.36|5896.84|5896.84|5896.08|5896.08|0
1635869980000|2021-11-02 16:19:40|5896.65|5896.65|5895.98|5895.98|5896.65|5896.65|5895.98|5895.98|0
1635869990000|2021-11-02 16:19:50|5896.03|5896.03|5895.96|5895.96|5896.03|5896.03|5895.74|5895.74|0
1635870000000|2021-11-02 16:20:00|5896.83|5896.83|5897.88|5897.88|5898.1|5898.1|5896.83|5896.83|0
1635870010000|2021-11-02 16:20:10|5897.9|5897.9|5897.9|5897.9|5898.14|5898.14|5897.9|5897.9|0
1635870020000|2021-11-02 16:20:20|5897.61|5897.61|5897.22|5897.22|5897.61|5897.61|5897.16|5897.16|0
1635870030000|2021-11-02 16:20:30|5896.93|5896.93|5897.36|5897.36|5897.36|5897.36|5896.93|5896.93|0
1635870040000|2021-11-02 16:20:40|5897.6|5897.6|5897.66|5897.66|5897.66|5897.66|5897.36|5897.36|0
1635870050000|2021-11-02 16:20:50|5897.9|5897.9|5897.21|5897.21|5897.9|5897.9|5896.99|5896.99|0
1635870060000|2021-11-02 16:21:00|5897.45|5897.45|5897.83|5897.83|5897.83|5897.83|5896.9|5896.9|0
1635870070000|2021-11-02 16:21:10|5898.12|5898.12|5899.46|5899.46|5899.89|5899.89|5897.83|5897.83|0
1635870080000|2021-11-02 16:21:20|5899.5|5899.5|5899.72|5899.72|5899.72|5899.72|5899.5|5899.5|0
1635870090000|2021-11-02 16:21:30|5899.48|5899.48|5898.98|5898.98|5899.48|5899.48|5898.52|5898.52|0
1635870100000|2021-11-02 16:21:40|5898.76|5898.76|5899.05|5899.05|5899.05|5899.05|5898.52|5898.52|0
1635870110000|2021-11-02 16:21:50|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|0
1635870120000|2021-11-02 16:22:00|5898.98|5898.98|5899.41|5899.41|5899.63|5899.63|5898.96|5898.96|0
1635870130000|2021-11-02 16:22:10|5899.63|5899.63|5899.17|5899.17|5899.87|5899.87|5899.15|5899.15|0
1635870140000|2021-11-02 16:22:20|5898.74|5898.74|5898.82|5898.82|5898.86|5898.86|5898.42|5898.42|0
1635870150000|2021-11-02 16:22:30|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1635870160000|2021-11-02 16:22:40|5898.57|5898.57|5898.71|5898.71|5899.22|5899.22|5898.35|5898.35|0
1635870170000|2021-11-02 16:22:50|5898.28|5898.28|5898.8|5898.8|5898.8|5898.8|5897.96|5897.96|0
1635870180000|2021-11-02 16:23:00|5899.09|5899.09|5899.79|5899.79|5899.79|5899.79|5899.09|5899.09|0
1635870190000|2021-11-02 16:23:10|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|0
1635870200000|2021-11-02 16:23:20|5899.21|5899.21|5899.14|5899.14|5899.71|5899.71|5898.52|5898.52|0
1635870210000|2021-11-02 16:23:30|5899.37|5899.37|5895.94|5895.94|5899.37|5899.37|5895.94|5895.94|0
1635870220000|2021-11-02 16:23:40|5895.72|5895.72|5895.72|5895.72|5895.96|5895.96|5895.29|5895.29|0
1635870230000|2021-11-02 16:23:50|5895.75|5895.75|5896.23|5896.23|5896.23|5896.23|5895.75|5895.75|0
1635870240000|2021-11-02 16:24:00|5896.51|5896.51|5896.95|5896.95|5897.18|5897.18|5896.49|5896.49|0
1635870250000|2021-11-02 16:24:10|5896.71|5896.71|5896.44|5896.44|5896.71|5896.71|5896.23|5896.23|0
1635870260000|2021-11-02 16:24:20|5896.68|5896.68|5896.51|5896.51|5896.97|5896.97|5896.43|5896.43|0
1635870270000|2021-11-02 16:24:30|5896.3|5896.3|5896.51|5896.51|5896.58|5896.58|5896.01|5896.01|0
1635870280000|2021-11-02 16:24:40|5896.73|5896.73|5896.49|5896.49|5896.73|5896.73|5896.49|5896.49|0
1635870290000|2021-11-02 16:24:50|5896.06|5896.06|5893.46|5893.46|5896.06|5896.06|5893.17|5893.17|0
1635870300000|2021-11-02 16:25:00|5893.17|5893.17|5893.22|5893.22|5893.46|5893.46|5893.17|5893.17|0
1635870310000|2021-11-02 16:25:10|5893.8|5893.8|5892.37|5892.37|5893.8|5893.8|5892.37|5892.37|0
1635870320000|2021-11-02 16:25:20|5891.9|5891.9|5891.94|5891.94|5891.94|5891.94|5891.66|5891.66|0
1635870330000|2021-11-02 16:25:30|5892.18|5892.18|5891.35|5891.35|5892.18|5892.18|5891.28|5891.28|0
1635870340000|2021-11-02 16:25:40|5891.33|5891.33|5890.83|5890.83|5891.33|5891.33|5890.83|5890.83|0
1635870350000|2021-11-02 16:25:50|5890.81|5890.81|5890.59|5890.59|5890.81|5890.81|5890.58|5890.58|0
1635870360000|2021-11-02 16:26:00|5890.35|5890.35|5891.16|5891.16|5891.18|5891.18|5890.35|5890.35|0
1635870370000|2021-11-02 16:26:10|5891.09|5891.09|5890.51|5890.51|5891.09|5891.09|5890.51|5890.51|0
1635870380000|2021-11-02 16:26:20|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|0
1635870390000|2021-11-02 16:26:30|5890.17|5890.17|5888.79|5888.79|5890.17|5890.17|5888.79|5888.79|0
1635870400000|2021-11-02 16:26:40|5888.81|5888.81|5888.21|5888.21|5888.81|5888.81|5888.21|5888.21|0
1635870410000|2021-11-02 16:26:50|5887.13|5887.13|5886.89|5886.89|5887.13|5887.13|5886.84|5886.84|0
1635870420000|2021-11-02 16:27:00|5886.6|5886.6|5886.32|5886.32|5886.6|5886.6|5886.01|5886.01|0
1635870430000|2021-11-02 16:27:10|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1635870440000|2021-11-02 16:27:20|5886.1|5886.1|5885.88|5885.88|5886.1|5886.1|5885.88|5885.88|0
1635870450000|2021-11-02 16:27:30|5886.46|5886.46|5887|5887|5887.04|5887.04|5886.46|5886.46|0
1635870460000|2021-11-02 16:27:40|5887.58|5887.58|5888.63|5888.63|5888.63|5888.63|5887.29|5887.29|0
1635870470000|2021-11-02 16:27:50|5889.21|5889.21|5888.83|5888.83|5890.22|5890.22|5888.34|5888.34|0
1635870480000|2021-11-02 16:28:00|5888.81|5888.81|5889.48|5889.48|5889.48|5889.48|5888.81|5888.81|0
1635870490000|2021-11-02 16:28:10|5890.06|5890.06|5892.49|5892.49|5892.77|5892.77|5890.06|5890.06|0
1635870500000|2021-11-02 16:28:20|5892.2|5892.2|5892.02|5892.02|5892.24|5892.24|5892.02|5892.02|0
1635870510000|2021-11-02 16:28:30|5892.31|5892.31|5893.01|5893.01|5893.01|5893.01|5892.29|5892.29|0
1635870520000|2021-11-02 16:28:40|5893.72|5893.72|5894.03|5894.03|5894.03|5894.03|5893.29|5893.29|0
1635870530000|2021-11-02 16:28:50|5893.74|5893.74|5894.92|5894.92|5895.17|5895.17|5893.74|5893.74|0
1635870540000|2021-11-02 16:29:00|5895.21|5895.21|5895.48|5895.48|5896|5896|5895.21|5895.21|0
1635870550000|2021-11-02 16:29:10|5895.46|5895.46|5897.29|5897.29|5897.5|5897.5|5895.46|5895.46|0
1635870560000|2021-11-02 16:29:20|5897.34|5897.34|5896.57|5896.57|5898.13|5898.13|5896.57|5896.57|0
1635870570000|2021-11-02 16:29:30|5896.53|5896.53|5896.6|5896.6|5896.91|5896.91|5896.32|5896.32|0
1635870580000|2021-11-02 16:29:40|5896.89|5896.89|5897.18|5897.18|5897.39|5897.39|5896.89|5896.89|0
1635870590000|2021-11-02 16:29:50|5897.22|5897.22|5895.61|5895.61|5897.22|5897.22|5895.37|5895.37|0
1635927300000|2021-11-03 08:15:00|5852.96|5852.96|5852.38|5852.38|5852.96|5852.96|5852.38|5852.38|0
1635927310000|2021-11-03 08:15:10|5850.95|5850.95|5850.08|5850.08|5850.95|5850.95|5850.08|5850.08|0
1635927320000|2021-11-03 08:15:20|5849.6|5849.6|5848.14|5848.14|5849.6|5849.6|5847.56|5847.56|0
1635927330000|2021-11-03 08:15:30|5847.56|5847.56|5849.5|5849.5|5849.5|5849.5|5847.56|5847.56|0
1635927340000|2021-11-03 08:15:40|5849.02|5849.02|5848.13|5848.13|5849.02|5849.02|5848.13|5848.13|0
1635927350000|2021-11-03 08:15:50|5846.98|5846.98|5846.02|5846.02|5846.98|5846.98|5846.02|5846.02|0
1635927360000|2021-11-03 08:16:00|5845.84|5845.84|5846.69|5846.69|5847.67|5847.67|5845.84|5845.84|0
1635927370000|2021-11-03 08:16:10|5846.4|5846.4|5846.12|5846.12|5846.4|5846.4|5846.12|5846.12|0
1635927380000|2021-11-03 08:16:20|5846.25|5846.25|5843.41|5843.41|5846.25|5846.25|5842.98|5842.98|0
1635927390000|2021-11-03 08:16:30|5843.7|5843.7|5843.18|5843.18|5843.99|5843.99|5843.13|5843.13|0
1635927400000|2021-11-03 08:16:40|5842.89|5842.89|5841.84|5841.84|5842.89|5842.89|5841.3|5841.3|0
1635927410000|2021-11-03 08:16:50|5843.28|5843.28|5844.76|5844.76|5844.76|5844.76|5843.28|5843.28|0
1635927420000|2021-11-03 08:17:00|5844.83|5844.83|5849.46|5849.46|5849.99|5849.99|5844.83|5844.83|0
1635927430000|2021-11-03 08:17:10|5849.75|5849.75|5848.33|5848.33|5849.99|5849.99|5848.33|5848.33|0
1635927440000|2021-11-03 08:17:20|5847.46|5847.46|5846.59|5846.59|5847.46|5847.46|5846.06|5846.06|0
1635927450000|2021-11-03 08:17:30|5846.44|5846.44|5847.92|5847.92|5847.94|5847.94|5846.2|5846.2|0
1635927460000|2021-11-03 08:17:40|5848.21|5848.21|5849.38|5849.38|5849.38|5849.38|5847.92|5847.92|0
1635927470000|2021-11-03 08:17:50|5849.81|5849.81|5848.9|5848.9|5849.81|5849.81|5848.88|5848.88|0
1635927480000|2021-11-03 08:18:00|5848.85|5848.85|5846.38|5846.38|5848.85|5848.85|5846.38|5846.38|0
1635927490000|2021-11-03 08:18:10|5846.14|5846.14|5844.8|5844.8|5846.38|5846.38|5844.51|5844.51|0
1635927500000|2021-11-03 08:18:20|5844.51|5844.51|5842.62|5842.62|5844.51|5844.51|5842.62|5842.62|0
1635927510000|2021-11-03 08:18:30|5842.41|5842.41|5842.41|5842.41|5842.89|5842.89|5842.41|5842.41|0
1635927520000|2021-11-03 08:18:40|5842.7|5842.7|5841.83|5841.83|5842.7|5842.7|5841.83|5841.83|0
1635927530000|2021-11-03 08:18:50|5841.62|5841.62|5836.98|5836.98|5841.62|5841.62|5836.98|5836.98|0
1635927540000|2021-11-03 08:19:00|5836.69|5836.69|5837.88|5837.88|5837.92|5837.92|5836.69|5836.69|0
1635927550000|2021-11-03 08:19:10|5838.59|5838.59|5840.35|5840.35|5840.35|5840.35|5838.59|5838.59|0
1635927560000|2021-11-03 08:19:20|5840.06|5840.06|5840.01|5840.01|5842.01|5842.01|5840.01|5840.01|0
1635927570000|2021-11-03 08:19:30|5840.24|5840.24|5841.7|5841.7|5841.7|5841.7|5840.22|5840.22|0
1635927580000|2021-11-03 08:19:40|5842.56|5842.56|5840.44|5840.44|5842.56|5842.56|5840.44|5840.44|0
1635927590000|2021-11-03 08:19:50|5840.16|5840.16|5842.59|5842.59|5842.59|5842.59|5840.16|5840.16|0
1635927600000|2021-11-03 08:20:00|5842.88|5842.88|5840.43|5840.43|5842.88|5842.88|5839.48|5839.48|0
1635927610000|2021-11-03 08:20:10|5840.15|5840.15|5838.2|5838.2|5840.15|5840.15|5837.68|5837.68|0
1635927620000|2021-11-03 08:20:20|5839.26|5839.26|5838.78|5838.78|5839.26|5839.26|5838.78|5838.78|0
1635927630000|2021-11-03 08:20:30|5839.07|5839.07|5839.74|5839.74|5839.98|5839.98|5839.07|5839.07|0
1635927640000|2021-11-03 08:20:40|5841.56|5841.56|5840.98|5840.98|5841.56|5841.56|5840.98|5840.98|0
1635927650000|2021-11-03 08:20:50|5841.56|5841.56|5844.67|5844.67|5844.67|5844.67|5841.56|5841.56|0
1635927660000|2021-11-03 08:21:00|5844.71|5844.71|5842.81|5842.81|5845.47|5845.47|5842.81|5842.81|0
1635927670000|2021-11-03 08:21:10|5842.52|5842.52|5842.81|5842.81|5842.81|5842.81|5842.52|5842.52|0
1635927680000|2021-11-03 08:21:20|5843.1|5843.1|5843.39|5843.39|5843.39|5843.39|5843.1|5843.1|0
1635927690000|2021-11-03 08:21:30|5842.91|5842.91|5843.2|5843.2|5843.2|5843.2|5842.91|5842.91|0
1635927700000|2021-11-03 08:21:40|5843.49|5843.49|5842.91|5842.91|5843.49|5843.49|5842.91|5842.91|0
1635927710000|2021-11-03 08:21:50|5843.62|5843.62|5844.15|5844.15|5844.15|5844.15|5843.62|5843.62|0
1635927720000|2021-11-03 08:22:00|5844.73|5844.73|5844.73|5844.73|5844.73|5844.73|5844.44|5844.44|0
1635927730000|2021-11-03 08:22:10|5844.78|5844.78|5846.68|5846.68|5846.68|5846.68|5844.78|5844.78|0
1635927740000|2021-11-03 08:22:20|5846.21|5846.21|5846.21|5846.21|5846.5|5846.5|5846.21|5846.21|0
1635927750000|2021-11-03 08:22:30|5847.07|5847.07|5847.07|5847.07|5847.07|5847.07|5847.07|5847.07|0
1635927760000|2021-11-03 08:22:40|5847.31|5847.31|5847.36|5847.36|5847.6|5847.6|5847.31|5847.31|0
1635927770000|2021-11-03 08:22:50|5847.07|5847.07|5844.12|5844.12|5847.07|5847.07|5844.12|5844.12|0
1635927780000|2021-11-03 08:23:00|5843.33|5843.33|5844.19|5844.19|5844.19|5844.19|5843.33|5843.33|0
1635927790000|2021-11-03 08:23:10|5844.67|5844.67|5844.96|5844.96|5844.96|5844.96|5844.67|5844.67|0
1635927800000|2021-11-03 08:23:20|5845.25|5845.25|5843.81|5843.81|5845.25|5845.25|5843.81|5843.81|0
1635927810000|2021-11-03 08:23:30|5843.24|5843.24|5843.05|5843.05|5843.53|5843.53|5843.05|5843.05|0
1635927820000|2021-11-03 08:23:40|5843.26|5843.26|5843.22|5843.22|5843.55|5843.55|5843.22|5843.22|0
1635927830000|2021-11-03 08:23:50|5842.98|5842.98|5842.12|5842.12|5842.98|5842.98|5842.12|5842.12|0
1635927840000|2021-11-03 08:24:00|5841.83|5841.83|5839.72|5839.72|5841.83|5841.83|5839.72|5839.72|0
1635927850000|2021-11-03 08:24:10|5837.83|5837.83|5836.86|5836.86|5837.83|5837.83|5836.79|5836.79|0
1635927860000|2021-11-03 08:24:20|5837.1|5837.1|5837.03|5837.03|5837.97|5837.97|5836.79|5836.79|0
1635927870000|2021-11-03 08:24:30|5839.71|5839.71|5839.5|5839.5|5839.71|5839.71|5839.5|5839.5|0
1635927880000|2021-11-03 08:24:40|5838.63|5838.63|5838.78|5838.78|5839.21|5839.21|5838.63|5838.63|0
1635927890000|2021-11-03 08:24:50|5837.82|5837.82|5839.92|5839.92|5839.92|5839.92|5837.82|5837.82|0
1635927900000|2021-11-03 08:25:00|5840.2|5840.2|5839.34|5839.34|5840.2|5840.2|5839.34|5839.34|0
1635927910000|2021-11-03 08:25:10|5839.63|5839.63|5842.36|5842.36|5842.36|5842.36|5839.63|5839.63|0
1635927920000|2021-11-03 08:25:20|5842.58|5842.58|5843.67|5843.67|5844.25|5844.25|5842.58|5842.58|0
1635927930000|2021-11-03 08:25:30|5843.96|5843.96|5843.29|5843.29|5843.96|5843.96|5843.29|5843.29|0
1635927940000|2021-11-03 08:25:40|5842.71|5842.71|5842.28|5842.28|5842.71|5842.71|5842.28|5842.28|0
1635927950000|2021-11-03 08:25:50|5842.49|5842.49|5842.55|5842.55|5842.55|5842.55|5842.49|5842.49|0
1635927960000|2021-11-03 08:26:00|5842.59|5842.59|5845.36|5845.36|5845.36|5845.36|5842.59|5842.59|0
1635927970000|2021-11-03 08:26:10|5845.07|5845.07|5842.05|5842.05|5845.07|5845.07|5842.05|5842.05|0
1635927980000|2021-11-03 08:26:20|5842.03|5842.03|5842.33|5842.33|5842.33|5842.33|5842.03|5842.03|0
1635927990000|2021-11-03 08:26:30|5842.62|5842.62|5842.81|5842.81|5842.81|5842.81|5842.62|5842.62|0
1635928000000|2021-11-03 08:26:40|5841.85|5841.85|5840.84|5840.84|5841.85|5841.85|5838.98|5838.98|0
1635928010000|2021-11-03 08:26:50|5841.08|5841.08|5840.99|5840.99|5842.18|5842.18|5840.99|5840.99|0
1635928020000|2021-11-03 08:27:00|5840.41|5840.41|5841.27|5841.27|5841.51|5841.51|5840.41|5840.41|0
1635928030000|2021-11-03 08:27:10|5841.22|5841.22|5839.38|5839.38|5841.22|5841.22|5839.38|5839.38|0
1635928040000|2021-11-03 08:27:20|5839.49|5839.49|5840.55|5840.55|5840.55|5840.55|5839.49|5839.49|0
1635928050000|2021-11-03 08:27:30|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|0
1635928060000|2021-11-03 08:27:40|5841.46|5841.46|5841.7|5841.7|5841.7|5841.7|5841.46|5841.46|0
1635928070000|2021-11-03 08:27:50|5841.41|5841.41|5840.83|5840.83|5841.41|5841.41|5840.83|5840.83|0
1635928080000|2021-11-03 08:28:00|5841.41|5841.41|5841.41|5841.41|5841.41|5841.41|5841.41|5841.41|0
1635928090000|2021-11-03 08:28:10|5840.98|5840.98|5841.42|5841.42|5841.42|5841.42|5840.98|5840.98|0
1635928100000|2021-11-03 08:28:20|5841.89|5841.89|5842.08|5842.08|5842.66|5842.66|5841.89|5841.89|0
1635928110000|2021-11-03 08:28:30|5842.37|5842.37|5842.73|5842.73|5843.54|5843.54|5842.37|5842.37|0
1635928130000|2021-11-03 08:28:50|5844.02|5844.02|5843.2|5843.2|5844.02|5844.02|5843.2|5843.2|0
1635928140000|2021-11-03 08:29:00|5844.28|5844.28|5842.81|5842.81|5845.31|5845.31|5842.81|5842.81|0
1635928150000|2021-11-03 08:29:10|5843.1|5843.1|5843.68|5843.68|5843.68|5843.68|5843.1|5843.1|0
1635928160000|2021-11-03 08:29:20|5843.97|5843.97|5846.56|5846.56|5847.13|5847.13|5843.97|5843.97|0
1635928170000|2021-11-03 08:29:30|5846.33|5846.33|5849.06|5849.06|5849.35|5849.35|5846.33|5846.33|0
1635928180000|2021-11-03 08:29:40|5849.09|5849.09|5852.78|5852.78|5852.78|5852.78|5849.09|5849.09|0
1635928190000|2021-11-03 08:29:50|5853.36|5853.36|5854.48|5854.48|5854.48|5854.48|5853.07|5853.07|0
1635928200000|2021-11-03 08:30:00|5854.19|5854.19|5854.19|5854.19|5854.19|5854.19|5854.19|5854.19|0
1635928210000|2021-11-03 08:30:10|5854.14|5854.14|5854.48|5854.48|5854.48|5854.48|5854.14|5854.14|0
1635928220000|2021-11-03 08:30:20|5854.77|5854.77|5853.86|5853.86|5854.8|5854.8|5853.57|5853.57|0
1635928230000|2021-11-03 08:30:30|5854.15|5854.15|5856.3|5856.3|5856.3|5856.3|5854.15|5854.15|0
1635928240000|2021-11-03 08:30:40|5856.88|5856.88|5856.3|5856.3|5856.88|5856.88|5856.3|5856.3|0
1635928250000|2021-11-03 08:30:50|5855.66|5855.66|5854.7|5854.7|5855.66|5855.66|5854.7|5854.7|0
1635928260000|2021-11-03 08:31:00|5854.99|5854.99|5855.47|5855.47|5855.75|5855.75|5854.99|5854.99|0
1635928270000|2021-11-03 08:31:10|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|0
1635928280000|2021-11-03 08:31:20|5854.89|5854.89|5852.37|5852.37|5854.89|5854.89|5852.37|5852.37|0
1635928290000|2021-11-03 08:31:30|5852.08|5852.08|5851.5|5851.5|5852.08|5852.08|5851.5|5851.5|0
1635928300000|2021-11-03 08:31:40|5851.22|5851.22|5849.54|5849.54|5851.22|5851.22|5849.32|5849.32|0
1635928310000|2021-11-03 08:31:50|5848.68|5848.68|5848.11|5848.11|5848.68|5848.68|5847.82|5847.82|0
1635928320000|2021-11-03 08:32:00|5847.53|5847.53|5843.82|5843.82|5848.11|5848.11|5843.82|5843.82|0
1635928330000|2021-11-03 08:32:10|5843.24|5843.24|5841.88|5841.88|5843.24|5843.24|5841.66|5841.66|0
1635928340000|2021-11-03 08:32:20|5842.17|5842.17|5844.32|5844.32|5844.32|5844.32|5842.17|5842.17|0
1635928350000|2021-11-03 08:32:30|5844.03|5844.03|5843.75|5843.75|5844.04|5844.04|5843.17|5843.17|0
1635928360000|2021-11-03 08:32:40|5844.25|5844.25|5844.3|5844.3|5844.83|5844.83|5844.25|5844.25|0
1635928370000|2021-11-03 08:32:50|5843.01|5843.01|5843.49|5843.49|5843.49|5843.49|5842.5|5842.5|0
1635928380000|2021-11-03 08:33:00|5843.73|5843.73|5844.18|5844.18|5844.18|5844.18|5843.73|5843.73|0
1635928390000|2021-11-03 08:33:10|5844.42|5844.42|5846.72|5846.72|5846.72|5846.72|5844.42|5844.42|0
1635928400000|2021-11-03 08:33:20|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|0
1635928410000|2021-11-03 08:33:30|5847.15|5847.15|5847.34|5847.34|5847.63|5847.63|5847.15|5847.15|0
1635928420000|2021-11-03 08:33:40|5847.63|5847.63|5846.65|5846.65|5847.63|5847.63|5846.36|5846.36|0
1635928430000|2021-11-03 08:33:50|5846.87|5846.87|5846.65|5846.65|5847.1|5847.1|5846.65|5846.65|0
1635928440000|2021-11-03 08:34:00|5846.43|5846.43|5845.14|5845.14|5847.1|5847.1|5845.14|5845.14|0
1635928450000|2021-11-03 08:34:10|5845.08|5845.08|5847.07|5847.07|5847.07|5847.07|5845.08|5845.08|0
1635928460000|2021-11-03 08:34:20|5847.28|5847.28|5846.64|5846.64|5847.28|5847.28|5846.42|5846.42|0
1635928470000|2021-11-03 08:34:30|5846.93|5846.93|5848.22|5848.22|5848.22|5848.22|5846.93|5846.93|0
1635928480000|2021-11-03 08:34:40|5848.2|5848.2|5845.98|5845.98|5848.2|5848.2|5845.98|5845.98|0
1635928490000|2021-11-03 08:34:50|5846.22|5846.22|5845.77|5845.77|5846.43|5846.43|5845.77|5845.77|0
1635928500000|2021-11-03 08:35:00|5845.48|5845.48|5845.98|5845.98|5846.46|5846.46|5845.48|5845.48|0
1635928510000|2021-11-03 08:35:10|5846.02|5846.02|5846.02|5846.02|5846.02|5846.02|5846.02|5846.02|0
1635928520000|2021-11-03 08:35:20|5845.44|5845.44|5841.92|5841.92|5845.44|5845.44|5841.92|5841.92|0
1635928530000|2021-11-03 08:35:30|5841.63|5841.63|5838.25|5838.25|5841.63|5841.63|5838.25|5838.25|0
1635928540000|2021-11-03 08:35:40|5838.49|5838.49|5839.57|5839.57|5840.72|5840.72|5838.49|5838.49|0
1635928550000|2021-11-03 08:35:50|5840.15|5840.15|5840.93|5840.93|5841.05|5841.05|5840.15|5840.15|0
1635928560000|2021-11-03 08:36:00|5841.17|5841.17|5840.64|5840.64|5841.17|5841.17|5840.64|5840.64|0
1635928570000|2021-11-03 08:36:10|5840.61|5840.61|5841.69|5841.69|5841.69|5841.69|5840.61|5840.61|0
1635928580000|2021-11-03 08:36:20|5841.64|5841.64|5840.66|5840.66|5841.64|5841.64|5840.66|5840.66|0
1635928590000|2021-11-03 08:36:30|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|0
1635928600000|2021-11-03 08:36:40|5840.94|5840.94|5840.12|5840.12|5840.94|5840.94|5840.12|5840.12|0
1635928610000|2021-11-03 08:36:50|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|0
1635928620000|2021-11-03 08:37:00|5841.92|5841.92|5842.5|5842.5|5842.5|5842.5|5841.92|5841.92|0
1635928630000|2021-11-03 08:37:10|5842.02|5842.02|5842|5842|5842.02|5842.02|5842|5842|0
1635928640000|2021-11-03 08:37:20|5840.68|5840.68|5838.89|5838.89|5840.68|5840.68|5838.89|5838.89|0
1635928650000|2021-11-03 08:37:30|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|0
1635928660000|2021-11-03 08:37:40|5837.7|5837.7|5837.27|5837.27|5837.7|5837.7|5837.03|5837.03|0
1635928670000|2021-11-03 08:37:50|5837.56|5837.56|5837.85|5837.85|5837.88|5837.88|5837.56|5837.56|0
1635928680000|2021-11-03 08:38:00|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|0
1635928690000|2021-11-03 08:38:10|5836.08|5836.08|5835.79|5835.79|5836.08|5836.08|5835.79|5835.79|0
1635928710000|2021-11-03 08:38:30|5834.21|5834.21|5833.29|5833.29|5834.21|5834.21|5833.08|5833.08|0
1635928720000|2021-11-03 08:38:40|5834.87|5834.87|5833.93|5833.93|5834.87|5834.87|5833.43|5833.43|0
1635928730000|2021-11-03 08:38:50|5834.22|5834.22|5836.13|5836.13|5836.13|5836.13|5834.22|5834.22|0
1635928740000|2021-11-03 08:39:00|5838.15|5838.15|5838.72|5838.72|5839.42|5839.42|5838.15|5838.15|0
1635928750000|2021-11-03 08:39:10|5838.71|5838.71|5837.41|5837.41|5838.71|5838.71|5837.41|5837.41|0
1635928760000|2021-11-03 08:39:20|5836.94|5836.94|5837.39|5837.39|5837.39|5837.39|5836.62|5836.62|0
1635928770000|2021-11-03 08:39:30|5837.1|5837.1|5837.39|5837.39|5837.39|5837.39|5837.1|5837.1|0
1635928780000|2021-11-03 08:39:40|5837.63|5837.63|5839.09|5839.09|5839.38|5839.38|5837.63|5837.63|0
1635928790000|2021-11-03 08:39:50|5839.67|5839.67|5840.1|5840.1|5840.1|5840.1|5839.67|5839.67|0
1635928800000|2021-11-03 08:40:00|5840.68|5840.68|5840.34|5840.34|5841.15|5841.15|5840.34|5840.34|0
1635928810000|2021-11-03 08:40:10|5840.63|5840.63|5840.86|5840.86|5840.86|5840.86|5840.34|5840.34|0
1635928820000|2021-11-03 08:40:20|5840.34|5840.34|5838.03|5838.03|5840.45|5840.45|5838.03|5838.03|0
1635928830000|2021-11-03 08:40:30|5837.45|5837.45|5837.45|5837.45|5837.45|5837.45|5837.45|5837.45|0
1635928840000|2021-11-03 08:40:40|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|0
1635928850000|2021-11-03 08:40:50|5838.32|5838.32|5839.18|5839.18|5839.47|5839.47|5838.32|5838.32|0
1635928860000|2021-11-03 08:41:00|5839.47|5839.47|5839.71|5839.71|5839.71|5839.71|5839.42|5839.42|0
1635928870000|2021-11-03 08:41:10|5839.13|5839.13|5838.17|5838.17|5839.42|5839.42|5838.1|5838.1|0
1635928880000|2021-11-03 08:41:20|5839.71|5839.71|5839.71|5839.71|5839.99|5839.99|5839.71|5839.71|0
1635928890000|2021-11-03 08:41:30|5839.42|5839.42|5839.41|5839.41|5839.42|5839.42|5838.3|5838.3|0
1635928900000|2021-11-03 08:41:40|5839.7|5839.7|5840.15|5840.15|5840.15|5840.15|5839.7|5839.7|0
1635928910000|2021-11-03 08:41:50|5837.64|5837.64|5836.28|5836.28|5837.64|5837.64|5836.28|5836.28|0
1635928920000|2021-11-03 08:42:00|5835.57|5835.57|5834.44|5834.44|5835.57|5835.57|5834.44|5834.44|0
1635928930000|2021-11-03 08:42:10|5834.87|5834.87|5835.8|5835.8|5835.8|5835.8|5834.87|5834.87|0
1635928940000|2021-11-03 08:42:20|5835.51|5835.51|5835.8|5835.8|5835.8|5835.8|5835.51|5835.51|0
1635928950000|2021-11-03 08:42:30|5836.57|5836.57|5835.99|5835.99|5836.57|5836.57|5835.99|5835.99|0
1635928960000|2021-11-03 08:42:40|5835.75|5835.75|5833.88|5833.88|5835.75|5835.75|5833.59|5833.59|0
1635928970000|2021-11-03 08:42:50|5834.12|5834.12|5834.12|5834.12|5834.12|5834.12|5834.12|5834.12|0
1635928980000|2021-11-03 08:43:00|5834.94|5834.94|5833.54|5833.54|5834.94|5834.94|5833.54|5833.54|0
1635928990000|2021-11-03 08:43:10|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.73|5832.73|0
1635929000000|2021-11-03 08:43:20|5832.54|5832.54|5834|5834|5834|5834|5832.54|5832.54|0
1635929010000|2021-11-03 08:43:30|5833.42|5833.42|5832.31|5832.31|5833.42|5833.42|5832.31|5832.31|0
1635929020000|2021-11-03 08:43:40|5832.1|5832.1|5832.17|5832.17|5832.75|5832.75|5831.59|5831.59|0
1635929030000|2021-11-03 08:43:50|5832.15|5832.15|5831.84|5831.84|5832.15|5832.15|5831.84|5831.84|0
1635929040000|2021-11-03 08:44:00|5832.13|5832.13|5832.34|5832.34|5832.71|5832.71|5832.13|5832.13|0
1635929050000|2021-11-03 08:44:10|5832.81|5832.81|5832.76|5832.76|5833.05|5833.05|5832.76|5832.76|0
1635929070000|2021-11-03 08:44:30|5833.05|5833.05|5832.18|5832.18|5833.05|5833.05|5832.18|5832.18|0
1635929080000|2021-11-03 08:44:40|5831.61|5831.61|5830.13|5830.13|5831.61|5831.61|5830.13|5830.13|0
1635929090000|2021-11-03 08:44:50|5829.84|5829.84|5829.41|5829.41|5829.84|5829.84|5829.41|5829.41|0
1635929100000|2021-11-03 08:45:00|5828.93|5828.93|5826.24|5826.24|5828.93|5828.93|5826.24|5826.24|0
1635929110000|2021-11-03 08:45:10|5825.81|5825.81|5825.17|5825.17|5825.81|5825.81|5824.9|5824.9|0
1635929120000|2021-11-03 08:45:20|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|0
1635929130000|2021-11-03 08:45:30|5825.46|5825.46|5828.71|5828.71|5828.71|5828.71|5825.46|5825.46|0
1635929140000|2021-11-03 08:45:40|5829.14|5829.14|5828.62|5828.62|5829.71|5829.71|5828.56|5828.56|0
1635929150000|2021-11-03 08:45:50|5828.66|5828.66|5828.66|5828.66|5828.66|5828.66|5828.66|5828.66|0
1635929160000|2021-11-03 08:46:00|5829.35|5829.35|5826.74|5826.74|5829.35|5829.35|5826.74|5826.74|0
1635929170000|2021-11-03 08:46:10|5826.5|5826.5|5828.13|5828.13|5828.13|5828.13|5826.5|5826.5|0
1635929180000|2021-11-03 08:46:20|5827.84|5827.84|5828.13|5828.13|5828.13|5828.13|5827.84|5827.84|0
1635929200000|2021-11-03 08:46:40|5827.91|5827.91|5828.28|5828.28|5828.49|5828.49|5827.91|5827.91|0
1635929210000|2021-11-03 08:46:50|5827.99|5827.99|5827.56|5827.56|5827.99|5827.99|5827.56|5827.56|0
1635929220000|2021-11-03 08:47:00|5826.98|5826.98|5825.6|5825.6|5826.98|5826.98|5825.6|5825.6|0
1635929230000|2021-11-03 08:47:10|5825.82|5825.82|5827.63|5827.63|5827.63|5827.63|5825.82|5825.82|0
1635929240000|2021-11-03 08:47:20|5827.65|5827.65|5828.24|5828.24|5828.37|5828.37|5827.65|5827.65|0
1635929250000|2021-11-03 08:47:30|5829|5829|5828.47|5828.47|5829|5829|5828.47|5828.47|0
1635929260000|2021-11-03 08:47:40|5827.95|5827.95|5827.47|5827.47|5827.95|5827.95|5827.47|5827.47|0
1635929280000|2021-11-03 08:48:00|5826.18|5826.18|5828.77|5828.77|5828.98|5828.98|5826.18|5826.18|0
1635929290000|2021-11-03 08:48:10|5829.03|5829.03|5829.32|5829.32|5829.32|5829.32|5829.03|5829.03|0
1635929300000|2021-11-03 08:48:20|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|0
1635929310000|2021-11-03 08:48:30|5829.37|5829.37|5829.66|5829.66|5829.66|5829.66|5829.37|5829.37|0
1635929320000|2021-11-03 08:48:40|5829.9|5829.9|5829.64|5829.64|5829.9|5829.9|5829.64|5829.64|0
1635929330000|2021-11-03 08:48:50|5830.76|5830.76|5832.19|5832.19|5832.28|5832.28|5830.76|5830.76|0
1635929340000|2021-11-03 08:49:00|5832.38|5832.38|5830.58|5830.58|5832.38|5832.38|5830.29|5830.29|0
1635929350000|2021-11-03 08:49:10|5830.48|5830.48|5829.81|5829.81|5830.48|5830.48|5829.52|5829.52|0
1635929360000|2021-11-03 08:49:20|5830.1|5830.1|5830.36|5830.36|5830.49|5830.49|5830.1|5830.1|0
1635929370000|2021-11-03 08:49:30|5830.65|5830.65|5830.42|5830.42|5830.65|5830.65|5830.42|5830.42|0
1635929380000|2021-11-03 08:49:40|5831.57|5831.57|5831.85|5831.85|5831.85|5831.85|5831.57|5831.57|0
1635929390000|2021-11-03 08:49:50|5831.94|5831.94|5832.47|5832.47|5832.47|5832.47|5831.94|5831.94|0
1635929400000|2021-11-03 08:50:00|5831.41|5831.41|5831.39|5831.39|5831.96|5831.96|5830.88|5830.88|0
1635929410000|2021-11-03 08:50:10|5831.96|5831.96|5831.67|5831.67|5832.42|5832.42|5831.46|5831.46|0
1635929420000|2021-11-03 08:50:20|5831.1|5831.1|5831.39|5831.39|5832.2|5832.2|5831.1|5831.1|0
1635929430000|2021-11-03 08:50:30|5832.1|5832.1|5831.46|5831.46|5832.22|5832.22|5831.17|5831.17|0
1635929440000|2021-11-03 08:50:40|5831.94|5831.94|5831.89|5831.89|5832.37|5832.37|5831.89|5831.89|0
1635929450000|2021-11-03 08:50:50|5832.13|5832.13|5831.89|5831.89|5832.13|5832.13|5831.89|5831.89|0
1635929460000|2021-11-03 08:51:00|5831.91|5831.91|5828.63|5828.63|5831.91|5831.91|5827.24|5827.24|0
1635929470000|2021-11-03 08:51:10|5829.11|5829.11|5829.61|5829.61|5830.14|5830.14|5828.87|5828.87|0
1635929480000|2021-11-03 08:51:20|5829.58|5829.58|5827.14|5827.14|5829.58|5829.58|5826.7|5826.7|0
1635929490000|2021-11-03 08:51:30|5826.92|5826.92|5828.4|5828.4|5828.4|5828.4|5826.68|5826.68|0
1635929500000|2021-11-03 08:51:40|5828.17|5828.17|5827.67|5827.67|5828.17|5828.17|5827.67|5827.67|0
1635929510000|2021-11-03 08:51:50|5828.15|5828.15|5828.2|5828.2|5828.44|5828.44|5828.15|5828.15|0
1635929520000|2021-11-03 08:52:00|5828.77|5828.77|5829.95|5829.95|5829.95|5829.95|5828.77|5828.77|0
1635929530000|2021-11-03 08:52:10|5829.96|5829.96|5832.96|5832.96|5832.96|5832.96|5829.46|5829.46|0
1635929540000|2021-11-03 08:52:20|5833|5833|5835.04|5835.04|5835.28|5835.28|5833|5833|0
1635929550000|2021-11-03 08:52:30|5835.28|5835.28|5833.37|5833.37|5835.28|5835.28|5832.55|5832.55|0
1635929560000|2021-11-03 08:52:40|5833.13|5833.13|5829.29|5829.29|5833.13|5833.13|5829.29|5829.29|0
1635929570000|2021-11-03 08:52:50|5828.84|5828.84|5826.01|5826.01|5828.84|5828.84|5825.36|5825.36|0
1635929580000|2021-11-03 08:53:00|5825.58|5825.58|5827.05|5827.05|5827.81|5827.81|5825.58|5825.58|0
1635929590000|2021-11-03 08:53:10|5826.36|5826.36|5823.34|5823.34|5826.81|5826.81|5822.62|5822.62|0
1635929600000|2021-11-03 08:53:20|5823.05|5823.05|5820.85|5820.85|5823.05|5823.05|5820.85|5820.85|0
1635929610000|2021-11-03 08:53:30|5819.27|5819.27|5819.37|5819.37|5821.23|5821.23|5818.48|5818.48|0
1635929620000|2021-11-03 08:53:40|5818.89|5818.89|5818.55|5818.55|5819.25|5819.25|5818.53|5818.53|0
1635929630000|2021-11-03 08:53:50|5818.76|5818.76|5818.15|5818.15|5818.81|5818.81|5818.15|5818.15|0
1635929640000|2021-11-03 08:54:00|5817.72|5817.72|5818.41|5818.41|5818.43|5818.43|5817|5817|0
1635929650000|2021-11-03 08:54:10|5818.99|5818.99|5822.11|5822.11|5822.11|5822.11|5818.99|5818.99|0
1635929670000|2021-11-03 08:54:30|5823.47|5823.47|5823.01|5823.01|5824.11|5824.11|5823.01|5823.01|0
1635929680000|2021-11-03 08:54:40|5822.72|5822.72|5824.08|5824.08|5824.08|5824.08|5822.43|5822.43|0
1635929690000|2021-11-03 08:54:50|5824.32|5824.32|5823.79|5823.79|5824.32|5824.32|5823.79|5823.79|0
1635929700000|2021-11-03 08:55:00|5822.6|5822.6|5822.02|5822.02|5823.07|5823.07|5822.02|5822.02|0
1635929710000|2021-11-03 08:55:10|5822.5|5822.5|5822.21|5822.21|5823.21|5823.21|5821.97|5821.97|0
1635929720000|2021-11-03 08:55:20|5821.04|5821.04|5820.51|5820.51|5821.04|5821.04|5820.51|5820.51|0
1635929730000|2021-11-03 08:55:30|5820.03|5820.03|5820.78|5820.78|5821.25|5821.25|5819.51|5819.51|0
1635929740000|2021-11-03 08:55:40|5821.02|5821.02|5820.44|5820.44|5821.02|5821.02|5820.44|5820.44|0
1635929750000|2021-11-03 08:55:50|5820.87|5820.87|5821.13|5821.13|5821.45|5821.45|5820.87|5820.87|0
1635929760000|2021-11-03 08:56:00|5821.6|5821.6|5818.69|5818.69|5821.6|5821.6|5818.69|5818.69|0
1635929770000|2021-11-03 08:56:10|5817.97|5817.97|5818.82|5818.82|5818.82|5818.82|5817.87|5817.87|0
1635929790000|2021-11-03 08:56:30|5818.59|5818.59|5818.08|5818.08|5818.59|5818.59|5818.08|5818.08|0
1635929800000|2021-11-03 08:56:40|5817.39|5817.39|5816.52|5816.52|5817.39|5817.39|5816.52|5816.52|0
1635929810000|2021-11-03 08:56:50|5816.29|5816.29|5816.61|5816.61|5817.96|5817.96|5816.23|5816.23|0
1635929820000|2021-11-03 08:57:00|5816.33|5816.33|5816.38|5816.38|5816.38|5816.38|5816.09|5816.09|0
1635929830000|2021-11-03 08:57:10|5816.61|5816.61|5816.61|5816.61|5816.61|5816.61|5816.61|5816.61|0
1635929840000|2021-11-03 08:57:20|5816.63|5816.63|5817.54|5817.54|5817.54|5817.54|5816.2|5816.2|0
1635929850000|2021-11-03 08:57:30|5817.83|5817.83|5817.09|5817.09|5817.83|5817.83|5817.09|5817.09|0
1635929860000|2021-11-03 08:57:40|5816.85|5816.85|5816.95|5816.95|5816.95|5816.95|5816.85|5816.85|0
1635929870000|2021-11-03 08:57:50|5816.47|5816.47|5815.47|5815.47|5816.47|5816.47|5815.47|5815.47|0
1635929880000|2021-11-03 08:58:00|5815.23|5815.23|5814.94|5814.94|5815.23|5815.23|5814.94|5814.94|0
1635929890000|2021-11-03 08:58:10|5814.65|5814.65|5813.31|5813.31|5814.65|5814.65|5813.31|5813.31|0
1635929900000|2021-11-03 08:58:20|5813.3|5813.3|5811.87|5811.87|5813.3|5813.3|5811.58|5811.58|0
1635929910000|2021-11-03 08:58:30|5812.1|5812.1|5812.97|5812.97|5813.55|5813.55|5812.1|5812.1|0
1635929920000|2021-11-03 08:58:40|5812.68|5812.68|5812.37|5812.37|5812.68|5812.68|5812.37|5812.37|0
1635929930000|2021-11-03 08:58:50|5812.08|5812.08|5811.7|5811.7|5812.08|5812.08|5811.03|5811.03|0
1635929950000|2021-11-03 08:59:10|5811.71|5811.71|5812|5812|5812.77|5812.77|5811.71|5811.71|0
1635929960000|2021-11-03 08:59:20|5810.93|5810.93|5808.44|5808.44|5810.93|5810.93|5808.44|5808.44|0
1635929970000|2021-11-03 08:59:30|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|0
1635929980000|2021-11-03 08:59:40|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|0
1635929990000|2021-11-03 08:59:50|5809.5|5809.5|5809.33|5809.33|5809.79|5809.79|5809.33|5809.33|0
1635930000000|2021-11-03 09:00:00|5808.18|5808.18|5806.46|5806.46|5808.18|5808.18|5806.46|5806.46|0
1635930010000|2021-11-03 09:00:10|5806.45|5806.45|5804.64|5804.64|5806.45|5806.45|5804.64|5804.64|0
1635930020000|2021-11-03 09:00:20|5804.93|5804.93|5805.51|5805.51|5806.03|5806.03|5804.45|5804.45|0
1635930030000|2021-11-03 09:00:30|5807.03|5807.03|5803.38|5803.38|5807.37|5807.37|5803.38|5803.38|0
1635930040000|2021-11-03 09:00:40|5803.67|5803.67|5804.82|5804.82|5804.82|5804.82|5803.67|5803.67|0
1635930050000|2021-11-03 09:00:50|5804.58|5804.58|5806.97|5806.97|5807.65|5807.65|5804.58|5804.58|0
1635930060000|2021-11-03 09:01:00|5807.21|5807.21|5807.34|5807.34|5807.34|5807.34|5806.63|5806.63|0
1635930070000|2021-11-03 09:01:10|5807.92|5807.92|5809.65|5809.65|5809.67|5809.67|5807.92|5807.92|0
1635930080000|2021-11-03 09:01:20|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1635930090000|2021-11-03 09:01:30|5810.02|5810.02|5811.21|5811.21|5811.21|5811.21|5810.02|5810.02|0
1635930100000|2021-11-03 09:01:40|5810.99|5810.99|5808.39|5808.39|5811.07|5811.07|5808.39|5808.39|0
1635930110000|2021-11-03 09:01:50|5808.63|5808.63|5810.78|5810.78|5811.58|5811.58|5808.1|5808.1|0
1635930120000|2021-11-03 09:02:00|5810.82|5810.82|5812.11|5812.11|5812.11|5812.11|5810.53|5810.53|0
1635930130000|2021-11-03 09:02:10|5811.82|5811.82|5811.94|5811.94|5811.94|5811.94|5811.07|5811.07|0
1635930140000|2021-11-03 09:02:20|5811.92|5811.92|5812.21|5812.21|5812.21|5812.21|5811.63|5811.63|0
1635930150000|2021-11-03 09:02:30|5812.45|5812.45|5811.27|5811.27|5812.98|5812.98|5811.27|5811.27|0
1635930160000|2021-11-03 09:02:40|5811.56|5811.56|5814.13|5814.13|5814.13|5814.13|5811.48|5811.48|0
1635930170000|2021-11-03 09:02:50|5814.19|5814.19|5814.52|5814.52|5815.1|5815.1|5814.19|5814.19|0
1635930180000|2021-11-03 09:03:00|5814.28|5814.28|5814.59|5814.59|5814.59|5814.59|5814.28|5814.28|0
1635930190000|2021-11-03 09:03:10|5814.35|5814.35|5814.51|5814.51|5814.51|5814.51|5814.28|5814.28|0
1635930200000|2021-11-03 09:03:20|5814.5|5814.5|5812.17|5812.17|5814.5|5814.5|5812.17|5812.17|0
1635930210000|2021-11-03 09:03:30|5812.41|5812.41|5813.38|5813.38|5813.38|5813.38|5812.41|5812.41|0
1635930220000|2021-11-03 09:03:40|5813.62|5813.62|5813.86|5813.86|5813.86|5813.86|5813.62|5813.62|0
1635930230000|2021-11-03 09:03:50|5813.57|5813.57|5813.86|5813.86|5813.86|5813.86|5813.57|5813.57|0
1635930240000|2021-11-03 09:04:00|5814.14|5814.14|5813.28|5813.28|5814.14|5814.14|5813.28|5813.28|0
1635930250000|2021-11-03 09:04:10|5812.99|5812.99|5809|5809|5813.28|5813.28|5809|5809|0
1635930260000|2021-11-03 09:04:20|5808.36|5808.36|5808.64|5808.64|5808.64|5808.64|5808.36|5808.36|0
1635930270000|2021-11-03 09:04:30|5809.31|5809.31|5811.29|5811.29|5811.29|5811.29|5808.86|5808.86|0
1635930280000|2021-11-03 09:04:40|5811.05|5811.05|5812.46|5812.46|5812.54|5812.54|5811.05|5811.05|0
1635930290000|2021-11-03 09:04:50|5812.6|5812.6|5812.1|5812.1|5812.6|5812.6|5811.67|5811.67|0
1635930300000|2021-11-03 09:05:00|5812.39|5812.39|5812.1|5812.1|5812.91|5812.91|5811.81|5811.81|0
1635930310000|2021-11-03 09:05:10|5812.39|5812.39|5812.68|5812.68|5812.68|5812.68|5812.39|5812.39|0
1635930320000|2021-11-03 09:05:20|5812.39|5812.39|5812.73|5812.73|5813.54|5813.54|5812.39|5812.39|0
1635930330000|2021-11-03 09:05:30|5813.02|5813.02|5812.73|5812.73|5813.02|5813.02|5812.73|5812.73|0
1635930350000|2021-11-03 09:05:50|5813.2|5813.2|5816.51|5816.51|5816.51|5816.51|5813.2|5813.2|0
1635930360000|2021-11-03 09:06:00|5816.47|5816.47|5816.84|5816.84|5816.84|5816.84|5816.26|5816.26|0
1635930370000|2021-11-03 09:06:10|5816.55|5816.55|5817.12|5817.12|5817.12|5817.12|5816.55|5816.55|0
1635930380000|2021-11-03 09:06:20|5817.77|5817.77|5818.06|5818.06|5818.06|5818.06|5817.77|5817.77|0
1635930390000|2021-11-03 09:06:30|5819.54|5819.54|5820.47|5820.47|5820.47|5820.47|5819.54|5819.54|0
1635930400000|2021-11-03 09:06:40|5820|5820|5820.02|5820.02|5820.02|5820.02|5820|5820|0
1635930410000|2021-11-03 09:06:50|5819.78|5819.78|5820.36|5820.36|5820.36|5820.36|5819.78|5819.78|0
1635930420000|2021-11-03 09:07:00|5820.65|5820.65|5822.28|5822.28|5822.86|5822.86|5820.07|5820.07|0
1635930430000|2021-11-03 09:07:10|5820.58|5820.58|5820.36|5820.36|5820.58|5820.58|5820.36|5820.36|0
1635930440000|2021-11-03 09:07:20|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1635930450000|2021-11-03 09:07:30|5820.36|5820.36|5821.23|5821.23|5821.23|5821.23|5820.36|5820.36|0
1635930460000|2021-11-03 09:07:40|5821.9|5821.9|5823|5823|5823|5823|5821.9|5821.9|0
1635930470000|2021-11-03 09:07:50|5823.29|5823.29|5822.71|5822.71|5823.29|5823.29|5822.71|5822.71|0
1635930480000|2021-11-03 09:08:00|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|0
1635930490000|2021-11-03 09:08:10|5822.66|5822.66|5822.71|5822.71|5822.95|5822.95|5822.66|5822.66|0
1635930500000|2021-11-03 09:08:20|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|5822.73|0
1635930510000|2021-11-03 09:08:30|5823.38|5823.38|5823.38|5823.38|5823.61|5823.61|5823.38|5823.38|0
1635930520000|2021-11-03 09:08:40|5822.58|5822.58|5821.05|5821.05|5822.58|5822.58|5821.05|5821.05|0
1635930530000|2021-11-03 09:08:50|5820.84|5820.84|5820.55|5820.55|5820.84|5820.84|5820.55|5820.55|0
1635930540000|2021-11-03 09:09:00|5820.84|5820.84|5821.24|5821.24|5821.24|5821.24|5820.82|5820.82|0
1635930550000|2021-11-03 09:09:10|5821.53|5821.53|5822.33|5822.33|5822.33|5822.33|5821.52|5821.52|0
1635930560000|2021-11-03 09:09:20|5822.62|5822.62|5822.61|5822.61|5823.17|5823.17|5822.61|5822.61|0
1635930570000|2021-11-03 09:09:30|5822.63|5822.63|5820.98|5820.98|5823.44|5823.44|5820.98|5820.98|0
1635930580000|2021-11-03 09:09:40|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1635930590000|2021-11-03 09:09:50|5821.56|5821.56|5821.14|5821.14|5821.56|5821.56|5821.09|5821.09|0
1635930600000|2021-11-03 09:10:00|5821.16|5821.16|5819.92|5819.92|5821.2|5821.2|5819.92|5819.92|0
1635930620000|2021-11-03 09:10:20|5819.45|5819.45|5817.75|5817.75|5819.45|5819.45|5817.75|5817.75|0
1635930630000|2021-11-03 09:10:30|5817.79|5817.79|5817.97|5817.97|5817.97|5817.97|5817.73|5817.73|0
1635930640000|2021-11-03 09:10:40|5817.68|5817.68|5818.26|5818.26|5818.26|5818.26|5816.44|5816.44|0
1635930650000|2021-11-03 09:10:50|5818.55|5818.55|5818.86|5818.86|5819.08|5819.08|5818.55|5818.55|0
1635930660000|2021-11-03 09:11:00|5818.65|5818.65|5816.49|5816.49|5818.65|5818.65|5816.44|5816.44|0
1635930670000|2021-11-03 09:11:10|5817.31|5817.31|5815.04|5815.04|5817.34|5817.34|5815.04|5815.04|0
1635930680000|2021-11-03 09:11:20|5815.57|5815.57|5814.39|5814.39|5815.57|5815.57|5814.39|5814.39|0
1635930690000|2021-11-03 09:11:30|5814.1|5814.1|5816.26|5816.26|5816.26|5816.26|5814.1|5814.1|0
1635930700000|2021-11-03 09:11:40|5817.34|5817.34|5817.48|5817.48|5818.34|5818.34|5817.34|5817.34|0
1635930710000|2021-11-03 09:11:50|5817.19|5817.19|5817.21|5817.21|5817.21|5817.21|5817.19|5817.19|0
1635930720000|2021-11-03 09:12:00|5817.78|5817.78|5817.75|5817.75|5817.78|5817.78|5817.75|5817.75|0
1635930730000|2021-11-03 09:12:10|5817.7|5817.7|5818.89|5818.89|5819.47|5819.47|5817.63|5817.63|0
1635930740000|2021-11-03 09:12:20|5818.65|5818.65|5819.76|5819.76|5820|5820|5818.65|5818.65|0
1635930750000|2021-11-03 09:12:30|5819.18|5819.18|5819.18|5819.18|5819.18|5819.18|5818.94|5818.94|0
1635930760000|2021-11-03 09:12:40|5818.89|5818.89|5818.96|5818.96|5818.96|5818.96|5818.67|5818.67|0
1635930770000|2021-11-03 09:12:50|5819.25|5819.25|5817.27|5817.27|5819.59|5819.59|5817.27|5817.27|0
1635930780000|2021-11-03 09:13:00|5817.34|5817.34|5817.3|5817.3|5817.34|5817.34|5817.3|5817.3|0
1635930790000|2021-11-03 09:13:10|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|0
1635930800000|2021-11-03 09:13:20|5816.79|5816.79|5817.07|5817.07|5817.07|5817.07|5816.79|5816.79|0
1635930810000|2021-11-03 09:13:30|5817.36|5817.36|5817.34|5817.34|5817.36|5817.36|5817.05|5817.05|0
1635930830000|2021-11-03 09:13:50|5817.32|5817.32|5817.56|5817.56|5817.56|5817.56|5817.27|5817.27|0
1635930840000|2021-11-03 09:14:00|5816.41|5816.41|5812.84|5812.84|5816.41|5816.41|5812.84|5812.84|0
1635930850000|2021-11-03 09:14:10|5812.82|5812.82|5812.04|5812.04|5812.82|5812.82|5812.04|5812.04|0
1635930860000|2021-11-03 09:14:20|5812.33|5812.33|5812.28|5812.28|5812.57|5812.57|5812.28|5812.28|0
1635930870000|2021-11-03 09:14:30|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|0
1635930880000|2021-11-03 09:14:40|5811.98|5811.98|5810|5810|5811.98|5811.98|5810|5810|0
1635930890000|2021-11-03 09:14:50|5810.24|5810.24|5809.71|5809.71|5810.24|5810.24|5809.71|5809.71|0
1635930900000|2021-11-03 09:15:00|5810|5810|5808.42|5808.42|5810|5810|5808.42|5808.42|0
1635930910000|2021-11-03 09:15:10|5808.71|5808.71|5808.5|5808.5|5808.71|5808.71|5808.5|5808.5|0
1635930920000|2021-11-03 09:15:20|5808.78|5808.78|5808.07|5808.07|5808.78|5808.78|5808.07|5808.07|0
1635930930000|2021-11-03 09:15:30|5807.35|5807.35|5807.14|5807.14|5807.35|5807.35|5807.14|5807.14|0
1635930940000|2021-11-03 09:15:40|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|5806.27|0
1635930950000|2021-11-03 09:15:50|5806.56|5806.56|5807.14|5807.14|5807.37|5807.37|5806.56|5806.56|0
1635930960000|2021-11-03 09:16:00|5806.92|5806.92|5806.92|5806.92|5806.92|5806.92|5806.92|5806.92|0
1635930970000|2021-11-03 09:16:10|5807.21|5807.21|5807.21|5807.21|5807.21|5807.21|5807.21|5807.21|0
1635930980000|2021-11-03 09:16:20|5808.55|5808.55|5806.99|5806.99|5808.55|5808.55|5806.99|5806.99|0
1635930990000|2021-11-03 09:16:30|5807.28|5807.28|5808.06|5808.06|5808.1|5808.1|5807.28|5807.28|0
1635931000000|2021-11-03 09:16:40|5808.12|5808.12|5808.11|5808.11|5808.12|5808.12|5808.11|5808.11|0
1635931010000|2021-11-03 09:16:50|5808.3|5808.3|5808.19|5808.19|5808.59|5808.59|5808.01|5808.01|0
1635931020000|2021-11-03 09:17:00|5808.67|5808.67|5809.24|5809.24|5809.24|5809.24|5808.67|5808.67|0
1635931030000|2021-11-03 09:17:10|5808.96|5808.96|5808.97|5808.97|5808.97|5808.97|5808.96|5808.96|0
1635931040000|2021-11-03 09:17:20|5809.21|5809.21|5807.79|5807.79|5809.21|5809.21|5807.79|5807.79|0
1635931050000|2021-11-03 09:17:30|5806.73|5806.73|5807.21|5807.21|5807.26|5807.26|5806.73|5806.73|0
1635931060000|2021-11-03 09:17:40|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|0
1635931070000|2021-11-03 09:17:50|5807|5807|5806.76|5806.76|5807|5807|5806.76|5806.76|0
1635931080000|2021-11-03 09:18:00|5807.05|5807.05|5809.08|5809.08|5809.08|5809.08|5807.05|5807.05|0
1635931090000|2021-11-03 09:18:10|5809.1|5809.1|5809.1|5809.1|5809.1|5809.1|5809.1|5809.1|0
1635931100000|2021-11-03 09:18:20|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|5809.38|0
1635931110000|2021-11-03 09:18:30|5809.57|5809.57|5809.62|5809.62|5809.86|5809.86|5809.57|5809.57|0
1635931120000|2021-11-03 09:18:40|5808.68|5808.68|5808.18|5808.18|5808.68|5808.68|5807.82|5807.82|0
1635931130000|2021-11-03 09:18:50|5808.76|5808.76|5809.06|5809.06|5809.06|5809.06|5808.76|5808.76|0
1635931140000|2021-11-03 09:19:00|5808.78|5808.78|5808.78|5808.78|5809.06|5809.06|5808.78|5808.78|0
1635931150000|2021-11-03 09:19:10|5807.53|5807.53|5808.01|5808.01|5808.01|5808.01|5807.53|5807.53|0
1635931160000|2021-11-03 09:19:20|5807.53|5807.53|5807.71|5807.71|5807.71|5807.71|5807.53|5807.53|0
1635931170000|2021-11-03 09:19:30|5807.74|5807.74|5808.58|5808.58|5808.61|5808.61|5807.74|5807.74|0
1635931180000|2021-11-03 09:19:40|5808.36|5808.36|5808.12|5808.12|5808.36|5808.36|5808.12|5808.12|0
1635931190000|2021-11-03 09:19:50|5808.41|5808.41|5808.6|5808.6|5808.89|5808.89|5808.41|5808.41|0
1635931200000|2021-11-03 09:20:00|5809.13|5809.13|5809.99|5809.99|5810.28|5810.28|5809.13|5809.13|0
1635931210000|2021-11-03 09:20:10|5810.28|5810.28|5810.85|5810.85|5810.85|5810.85|5810.28|5810.28|0
1635931220000|2021-11-03 09:20:20|5811.33|5811.33|5812.61|5812.61|5812.89|5812.89|5811.33|5811.33|0
1635931230000|2021-11-03 09:20:30|5812.32|5812.32|5812.32|5812.32|5812.32|5812.32|5812.32|5812.32|0
1635931240000|2021-11-03 09:20:40|5814.02|5814.02|5814.88|5814.88|5814.88|5814.88|5814.02|5814.02|0
1635931250000|2021-11-03 09:20:50|5813.64|5813.64|5813.35|5813.35|5813.64|5813.64|5813.35|5813.35|0
1635931280000|2021-11-03 09:21:20|5813.06|5813.06|5811.57|5811.57|5813.06|5813.06|5811.57|5811.57|0
1635931290000|2021-11-03 09:21:30|5810.5|5810.5|5811|5811|5811|5811|5810.26|5810.26|0
1635931310000|2021-11-03 09:21:50|5812.01|5812.01|5814.04|5814.04|5814.04|5814.04|5812.01|5812.01|0
1635931320000|2021-11-03 09:22:00|5813.18|5813.18|5812.02|5812.02|5813.18|5813.18|5812.02|5812.02|0
1635931330000|2021-11-03 09:22:10|5811.73|5811.73|5812.31|5812.31|5812.31|5812.31|5811.73|5811.73|0
1635931340000|2021-11-03 09:22:20|5812.4|5812.4|5811.32|5811.32|5812.4|5812.4|5811.32|5811.32|0
1635931350000|2021-11-03 09:22:30|5811.9|5811.9|5812.19|5812.19|5812.19|5812.19|5811.9|5811.9|0
1635931360000|2021-11-03 09:22:40|5811.9|5811.9|5810.95|5810.95|5811.9|5811.9|5810.95|5810.95|0
1635931370000|2021-11-03 09:22:50|5810.71|5810.71|5809.99|5809.99|5810.71|5810.71|5809.99|5809.99|0
1635931380000|2021-11-03 09:23:00|5809.51|5809.51|5809.51|5809.51|5809.51|5809.51|5809.51|5809.51|0
1635931390000|2021-11-03 09:23:10|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|0
1635931400000|2021-11-03 09:23:20|5809.78|5809.78|5808.44|5808.44|5809.78|5809.78|5808.44|5808.44|0
1635931410000|2021-11-03 09:23:30|5807.57|5807.57|5806.05|5806.05|5807.86|5807.86|5805.87|5805.87|0
1635931420000|2021-11-03 09:23:40|5805.47|5805.47|5806.41|5806.41|5806.41|5806.41|5804.82|5804.82|0
1635931430000|2021-11-03 09:23:50|5805.98|5805.98|5805.74|5805.74|5805.98|5805.98|5805.74|5805.74|0
1635931440000|2021-11-03 09:24:00|5805.78|5805.78|5805.06|5805.06|5805.78|5805.78|5805.06|5805.06|0
1635931450000|2021-11-03 09:24:10|5805.64|5805.64|5807.03|5807.03|5807.5|5807.5|5805.64|5805.64|0
1635931460000|2021-11-03 09:24:20|5806.97|5806.97|5806.73|5806.73|5806.97|5806.97|5806.73|5806.73|0
1635931470000|2021-11-03 09:24:30|5806.95|5806.95|5808.9|5808.9|5808.9|5808.9|5806.95|5806.95|0
1635931480000|2021-11-03 09:24:40|5808.25|5808.25|5807.78|5807.78|5808.25|5808.25|5807.39|5807.39|0
1635931490000|2021-11-03 09:24:50|5807.99|5807.99|5807.41|5807.41|5807.99|5807.99|5807.41|5807.41|0
1635931500000|2021-11-03 09:25:00|5807.38|5807.38|5808.95|5808.95|5808.95|5808.95|5807.38|5807.38|0
1635931520000|2021-11-03 09:25:20|5809.24|5809.24|5811.15|5811.15|5811.15|5811.15|5809.24|5809.24|0
1635931530000|2021-11-03 09:25:30|5811.36|5811.36|5811.36|5811.36|5811.36|5811.36|5811.36|5811.36|0
1635931550000|2021-11-03 09:25:50|5811.15|5811.15|5811.44|5811.44|5811.44|5811.44|5810.86|5810.86|0
1635931560000|2021-11-03 09:26:00|5811.65|5811.65|5811.89|5811.89|5812.76|5812.76|5811.65|5811.65|0
1635931570000|2021-11-03 09:26:10|5810.86|5810.86|5810.86|5810.86|5810.86|5810.86|5810.86|5810.86|0
1635931580000|2021-11-03 09:26:20|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|0
1635931590000|2021-11-03 09:26:30|5811.58|5811.58|5811.84|5811.84|5811.84|5811.84|5811.36|5811.36|0
1635931610000|2021-11-03 09:26:50|5811.6|5811.6|5811.31|5811.31|5811.6|5811.6|5811.31|5811.31|0
1635931620000|2021-11-03 09:27:00|5811.07|5811.07|5810.89|5810.89|5811.07|5811.07|5810.55|5810.55|0
1635931630000|2021-11-03 09:27:10|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1635931640000|2021-11-03 09:27:20|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|0
1635931650000|2021-11-03 09:27:30|5810.31|5810.31|5810.02|5810.02|5810.31|5810.31|5810.02|5810.02|0
1635931660000|2021-11-03 09:27:40|5810.31|5810.31|5808.76|5808.76|5810.31|5810.31|5808.76|5808.76|0
1635931670000|2021-11-03 09:27:50|5808.33|5808.33|5807.06|5807.06|5808.33|5808.33|5806.84|5806.84|0
1635931680000|2021-11-03 09:28:00|5807.27|5807.27|5806.82|5806.82|5807.27|5807.27|5806.82|5806.82|0
1635931690000|2021-11-03 09:28:10|5806.84|5806.84|5808.11|5808.11|5808.14|5808.14|5806.84|5806.84|0
1635931700000|2021-11-03 09:28:20|5809.27|5809.27|5810.14|5810.14|5810.14|5810.14|5809.27|5809.27|0
1635931710000|2021-11-03 09:28:30|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|0
1635931730000|2021-11-03 09:28:50|5811.23|5811.23|5810.29|5810.29|5811.23|5811.23|5810.29|5810.29|0
1635931740000|2021-11-03 09:29:00|5810|5810|5810.58|5810.58|5810.58|5810.58|5810|5810|0
1635931760000|2021-11-03 09:29:20|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|0
1635931770000|2021-11-03 09:29:30|5809.57|5809.57|5809.07|5809.07|5809.57|5809.57|5808.5|5808.5|0
1635931780000|2021-11-03 09:29:40|5809.72|5809.72|5808.64|5808.64|5809.72|5809.72|5808.64|5808.64|0
1635931800000|2021-11-03 09:30:00|5808.16|5808.16|5807.03|5807.03|5808.76|5808.76|5807.03|5807.03|0
1635931810000|2021-11-03 09:30:10|5806.75|5806.75|5805.3|5805.3|5806.75|5806.75|5805.3|5805.3|0
1635931820000|2021-11-03 09:30:20|5805.59|5805.59|5803.97|5803.97|5805.59|5805.59|5803.97|5803.97|0
1635931830000|2021-11-03 09:30:30|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|5804.23|0
1635931840000|2021-11-03 09:30:40|5803.75|5803.75|5803.75|5803.75|5803.75|5803.75|5803.75|5803.75|0
1635931850000|2021-11-03 09:30:50|5803.81|5803.81|5805.54|5805.54|5805.54|5805.54|5803.81|5803.81|0
1635931860000|2021-11-03 09:31:00|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|0
1635931870000|2021-11-03 09:31:10|5805.8|5805.8|5805.72|5805.72|5805.8|5805.8|5805.72|5805.72|0
1635931880000|2021-11-03 09:31:20|5806.01|5806.01|5805.62|5805.62|5807.9|5807.9|5805.62|5805.62|0
1635931890000|2021-11-03 09:31:30|5805.33|5805.33|5805.05|5805.05|5805.33|5805.33|5805.05|5805.05|0
1635931900000|2021-11-03 09:31:40|5805.33|5805.33|5805.6|5805.6|5805.6|5805.6|5805.33|5805.33|0
1635931910000|2021-11-03 09:31:50|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|0
1635931920000|2021-11-03 09:32:00|5805.89|5805.89|5806.71|5806.71|5806.71|5806.71|5805.89|5805.89|0
1635931940000|2021-11-03 09:32:20|5807.66|5807.66|5805.99|5805.99|5807.66|5807.66|5805.99|5805.99|0
1635931950000|2021-11-03 09:32:30|5805.7|5805.7|5805.11|5805.11|5805.7|5805.7|5805.11|5805.11|0
1635931960000|2021-11-03 09:32:40|5805.69|5805.69|5805.69|5805.69|5805.98|5805.98|5805.26|5805.26|0
1635931970000|2021-11-03 09:32:50|5805.4|5805.4|5805.11|5805.11|5805.69|5805.69|5805.11|5805.11|0
1635931980000|2021-11-03 09:33:00|5805.4|5805.4|5805.67|5805.67|5805.96|5805.96|5805.4|5805.4|0
1635931990000|2021-11-03 09:33:10|5805.88|5805.88|5805.94|5805.94|5805.94|5805.94|5805.88|5805.88|0
1635932000000|2021-11-03 09:33:20|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|0
1635932010000|2021-11-03 09:33:30|5805.27|5805.27|5805.77|5805.77|5806.06|5806.06|5805.27|5805.27|0
1635932020000|2021-11-03 09:33:40|5806.64|5806.64|5806.06|5806.06|5806.64|5806.64|5806.06|5806.06|0
1635932040000|2021-11-03 09:34:00|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|0
1635932050000|2021-11-03 09:34:10|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|5807.12|0
1635932060000|2021-11-03 09:34:20|5807.4|5807.4|5808.5|5808.5|5808.5|5808.5|5807.4|5807.4|0
1635932070000|2021-11-03 09:34:30|5808.53|5808.53|5806.83|5806.83|5808.53|5808.53|5806.83|5806.83|0
1635932090000|2021-11-03 09:34:50|5807.64|5807.64|5807.93|5807.93|5808.15|5808.15|5807.64|5807.64|0
1635932100000|2021-11-03 09:35:00|5808.94|5808.94|5810.67|5810.67|5811.67|5811.67|5808.94|5808.94|0
1635932110000|2021-11-03 09:35:10|5810.24|5810.24|5806.69|5806.69|5810.67|5810.67|5806.69|5806.69|0
1635932120000|2021-11-03 09:35:20|5806.4|5806.4|5807.57|5807.57|5807.65|5807.65|5806.4|5806.4|0
1635932130000|2021-11-03 09:35:30|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|0
1635932140000|2021-11-03 09:35:40|5807.9|5807.9|5807.15|5807.15|5807.9|5807.9|5807.15|5807.15|0
1635932150000|2021-11-03 09:35:50|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5806.84|5806.84|0
1635932160000|2021-11-03 09:36:00|5806.84|5806.84|5807.08|5807.08|5807.37|5807.37|5806.84|5806.84|0
1635932170000|2021-11-03 09:36:10|5807|5807|5806.64|5806.64|5807.72|5807.72|5806.64|5806.64|0
1635932180000|2021-11-03 09:36:20|5806.35|5806.35|5804.1|5804.1|5806.35|5806.35|5804.1|5804.1|0
1635932190000|2021-11-03 09:36:30|5803.81|5803.81|5803.51|5803.51|5804.66|5804.66|5803.51|5803.51|0
1635932200000|2021-11-03 09:36:40|5804.09|5804.09|5804.38|5804.38|5804.38|5804.38|5804.09|5804.09|0
1635932210000|2021-11-03 09:36:50|5804.09|5804.09|5806.32|5806.32|5806.32|5806.32|5803.87|5803.87|0
1635932230000|2021-11-03 09:37:10|5807.9|5807.9|5807.9|5807.9|5808.11|5808.11|5807.61|5807.61|0
1635932240000|2021-11-03 09:37:20|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|0
1635932250000|2021-11-03 09:37:30|5807.44|5807.44|5806.93|5806.93|5807.44|5807.44|5806.92|5806.92|0
1635932260000|2021-11-03 09:37:40|5806.43|5806.43|5807.34|5807.34|5807.63|5807.63|5805.45|5805.45|0
1635932270000|2021-11-03 09:37:50|5807.91|5807.91|5807.67|5807.67|5807.91|5807.91|5807.63|5807.63|0
1635932280000|2021-11-03 09:38:00|5808.25|5808.25|5811.57|5811.57|5811.57|5811.57|5808.25|5808.25|0
1635932290000|2021-11-03 09:38:10|5812.15|5812.15|5811.28|5811.28|5812.15|5812.15|5811.28|5811.28|0
1635932300000|2021-11-03 09:38:20|5811.33|5811.33|5811.33|5811.33|5811.62|5811.62|5811.04|5811.04|0
1635932310000|2021-11-03 09:38:30|5811.04|5811.04|5810.99|5810.99|5811.28|5811.28|5810.99|5810.99|0
1635932320000|2021-11-03 09:38:40|5811.57|5811.57|5810.82|5810.82|5812.15|5812.15|5810.75|5810.75|0
1635932330000|2021-11-03 09:38:50|5811.06|5811.06|5811.73|5811.73|5811.73|5811.73|5810.77|5810.77|0
1635932340000|2021-11-03 09:39:00|5811.78|5811.78|5812.65|5812.65|5812.65|5812.65|5811.78|5811.78|0
1635932360000|2021-11-03 09:39:20|5812.93|5812.93|5812.07|5812.07|5812.93|5812.93|5812.07|5812.07|0
1635932370000|2021-11-03 09:39:30|5813.19|5813.19|5813.48|5813.48|5813.48|5813.48|5813.19|5813.19|0
1635932380000|2021-11-03 09:39:40|5813.5|5813.5|5814.62|5814.62|5814.62|5814.62|5813.46|5813.46|0
1635932390000|2021-11-03 09:39:50|5814.33|5814.33|5813.46|5813.46|5814.33|5814.33|5813.46|5813.46|0
1635932400000|2021-11-03 09:40:00|5813.75|5813.75|5812.88|5812.88|5813.75|5813.75|5812.88|5812.88|0
1635932410000|2021-11-03 09:40:10|5812.3|5812.3|5809.58|5809.58|5812.3|5812.3|5808.72|5808.72|0
1635932420000|2021-11-03 09:40:20|5810.06|5810.06|5810.35|5810.35|5810.35|5810.35|5810.06|5810.06|0
1635932430000|2021-11-03 09:40:30|5809.01|5809.01|5809.03|5809.03|5809.03|5809.03|5809.01|5809.01|0
1635932440000|2021-11-03 09:40:40|5809.25|5809.25|5810.04|5810.04|5810.04|5810.04|5809.25|5809.25|0
1635932450000|2021-11-03 09:40:50|5808.34|5808.34|5805.85|5805.85|5808.34|5808.34|5805.85|5805.85|0
1635932460000|2021-11-03 09:41:00|5805.42|5805.42|5805.13|5805.13|5805.42|5805.42|5804.84|5804.84|0
1635932470000|2021-11-03 09:41:10|5804.84|5804.84|5804.89|5804.89|5804.91|5804.91|5804.84|5804.84|0
1635932480000|2021-11-03 09:41:20|5805.13|5805.13|5805.71|5805.71|5805.71|5805.71|5805.13|5805.13|0
1635932490000|2021-11-03 09:41:30|5805.42|5805.42|5805.88|5805.88|5805.88|5805.88|5805.11|5805.11|0
1635932500000|2021-11-03 09:41:40|5805.64|5805.64|5805.43|5805.43|5805.64|5805.64|5805.43|5805.43|0
1635932510000|2021-11-03 09:41:50|5805.72|5805.72|5804.68|5804.68|5805.72|5805.72|5804.68|5804.68|0
1635932520000|2021-11-03 09:42:00|5804.4|5804.4|5804.36|5804.36|5804.4|5804.4|5804.36|5804.36|0
1635932530000|2021-11-03 09:42:10|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1635932540000|2021-11-03 09:42:20|5804.65|5804.65|5804.3|5804.3|5804.65|5804.65|5804.07|5804.07|0
1635932550000|2021-11-03 09:42:30|5804.09|5804.09|5803.46|5803.46|5804.09|5804.09|5803.44|5803.44|0
1635932560000|2021-11-03 09:42:40|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|5802.56|0
1635932570000|2021-11-03 09:42:50|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|0
1635932580000|2021-11-03 09:43:00|5803.14|5803.14|5804.81|5804.81|5804.81|5804.81|5803.14|5803.14|0
1635932590000|2021-11-03 09:43:10|5804.02|5804.02|5803.07|5803.07|5804.02|5804.02|5803.07|5803.07|0
1635932600000|2021-11-03 09:43:20|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1635932610000|2021-11-03 09:43:30|5803.41|5803.41|5803.12|5803.12|5803.41|5803.41|5803.12|5803.12|0
1635932620000|2021-11-03 09:43:40|5802.9|5802.9|5801.75|5801.75|5802.9|5802.9|5801.75|5801.75|0
1635932630000|2021-11-03 09:43:50|5801.46|5801.46|5801.17|5801.17|5801.46|5801.46|5800.59|5800.59|0
1635932640000|2021-11-03 09:44:00|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|0
1635932650000|2021-11-03 09:44:10|5800.02|5800.02|5799.73|5799.73|5800.02|5800.02|5799.73|5799.73|0
1635932660000|2021-11-03 09:44:20|5800.31|5800.31|5800.99|5800.99|5801.04|5801.04|5800.31|5800.31|0
1635932680000|2021-11-03 09:44:40|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|5799.61|0
1635932690000|2021-11-03 09:44:50|5799.57|5799.57|5797.91|5797.91|5799.57|5799.57|5797.91|5797.91|0
1635932710000|2021-11-03 09:45:10|5797.67|5797.67|5796.51|5796.51|5797.67|5797.67|5796.49|5796.49|0
1635932720000|2021-11-03 09:45:20|5796.73|5796.73|5797.89|5797.89|5798.18|5798.18|5796.73|5796.73|0
1635932750000|2021-11-03 09:45:50|5797.24|5797.24|5797.24|5797.24|5797.24|5797.24|5797.24|5797.24|0
1635932760000|2021-11-03 09:46:00|5797|5797|5797|5797|5797|5797|5797|5797|0
1635932770000|2021-11-03 09:46:10|5797.24|5797.24|5798.73|5798.73|5798.73|5798.73|5797.24|5797.24|0
1635932780000|2021-11-03 09:46:20|5798.44|5798.44|5797.62|5797.62|5798.44|5798.44|5797.62|5797.62|0
1635932790000|2021-11-03 09:46:30|5797.38|5797.38|5795.76|5795.76|5797.38|5797.38|5795.76|5795.76|0
1635932800000|2021-11-03 09:46:40|5795.52|5795.52|5795.74|5795.74|5795.74|5795.74|5795.52|5795.52|0
1635932810000|2021-11-03 09:46:50|5796.02|5796.02|5797.01|5797.01|5797.67|5797.67|5796.02|5796.02|0
1635932820000|2021-11-03 09:47:00|5797.05|5797.05|5797.79|5797.79|5797.79|5797.79|5796.59|5796.59|0
1635932830000|2021-11-03 09:47:10|5798|5798|5798|5798|5798|5798|5798|5798|0
1635932840000|2021-11-03 09:47:20|5798.29|5798.29|5798.54|5798.54|5798.54|5798.54|5798.27|5798.27|0
1635932850000|2021-11-03 09:47:30|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|0
1635932860000|2021-11-03 09:47:40|5799.11|5799.11|5799.91|5799.91|5799.91|5799.91|5799.11|5799.11|0
1635932870000|2021-11-03 09:47:50|5800.38|5800.38|5801.65|5801.65|5801.65|5801.65|5800.36|5800.36|0
1635932880000|2021-11-03 09:48:00|5801.36|5801.36|5799.92|5799.92|5801.36|5801.36|5799.92|5799.92|0
1635932890000|2021-11-03 09:48:10|5800.21|5800.21|5799.31|5799.31|5800.21|5800.21|5799.31|5799.31|0
1635932900000|2021-11-03 09:48:20|5798.44|5798.44|5797.96|5797.96|5798.44|5798.44|5797.96|5797.96|0
1635932910000|2021-11-03 09:48:30|5797.67|5797.67|5796.81|5796.81|5797.67|5797.67|5796.81|5796.81|0
1635932920000|2021-11-03 09:48:40|5797.08|5797.08|5797.29|5797.29|5797.29|5797.29|5797.08|5797.08|0
1635932940000|2021-11-03 09:49:00|5797.51|5797.51|5797.51|5797.51|5797.51|5797.51|5797.51|5797.51|0
1635932950000|2021-11-03 09:49:10|5798.56|5798.56|5798.32|5798.32|5798.56|5798.56|5798.32|5798.32|0
1635932960000|2021-11-03 09:49:20|5798.09|5798.09|5797.94|5797.94|5798.09|5798.09|5797.44|5797.44|0
1635932970000|2021-11-03 09:49:30|5798.23|5798.23|5798.25|5798.25|5798.25|5798.25|5798.23|5798.23|0
1635932990000|2021-11-03 09:49:50|5797.67|5797.67|5797.43|5797.43|5797.67|5797.67|5797.43|5797.43|0
1635933000000|2021-11-03 09:50:00|5797.15|5797.15|5797.46|5797.46|5797.46|5797.46|5796.93|5796.93|0
1635933010000|2021-11-03 09:50:10|5797.51|5797.51|5797.72|5797.72|5797.72|5797.72|5797.51|5797.51|0
1635933020000|2021-11-03 09:50:20|5798.25|5798.25|5799.21|5799.21|5799.21|5799.21|5798.25|5798.25|0
1635933030000|2021-11-03 09:50:30|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|0
1635933040000|2021-11-03 09:50:40|5797.14|5797.14|5797.14|5797.14|5797.14|5797.14|5796.9|5796.9|0
1635933050000|2021-11-03 09:50:50|5797.96|5797.96|5797.98|5797.98|5798.19|5798.19|5797.96|5797.96|0
1635933060000|2021-11-03 09:51:00|5798.26|5798.26|5799.56|5799.56|5799.56|5799.56|5798.26|5798.26|0
1635933070000|2021-11-03 09:51:10|5798.65|5798.65|5799.35|5799.35|5799.35|5799.35|5798.65|5798.65|0
1635933080000|2021-11-03 09:51:20|5799.56|5799.56|5799.8|5799.8|5799.8|5799.8|5799.56|5799.56|0
1635933090000|2021-11-03 09:51:30|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|0
1635933100000|2021-11-03 09:51:40|5800.3|5800.3|5801.1|5801.1|5801.1|5801.1|5800.3|5800.3|0
1635933110000|2021-11-03 09:51:50|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|0
1635933120000|2021-11-03 09:52:00|5800.81|5800.81|5801.1|5801.1|5801.1|5801.1|5800.81|5800.81|0
1635933130000|2021-11-03 09:52:10|5801.53|5801.53|5802.76|5802.76|5802.76|5802.76|5801.53|5801.53|0
1635933140000|2021-11-03 09:52:20|5802.72|5802.72|5802.95|5802.95|5802.95|5802.95|5802.72|5802.72|0
1635933150000|2021-11-03 09:52:30|5802.5|5802.5|5802.5|5802.5|5802.5|5802.5|5802.5|5802.5|0
1635933160000|2021-11-03 09:52:40|5801.33|5801.33|5801.62|5801.62|5801.62|5801.62|5801.33|5801.33|0
1635933170000|2021-11-03 09:52:50|5801.83|5801.83|5802.11|5802.11|5802.12|5802.12|5801.83|5801.83|0
1635933180000|2021-11-03 09:53:00|5801.46|5801.46|5801.5|5801.5|5801.5|5801.5|5801.46|5801.46|0
1635933190000|2021-11-03 09:53:10|5803.18|5803.18|5804.61|5804.61|5804.89|5804.89|5803.18|5803.18|0
1635933200000|2021-11-03 09:53:20|5804.84|5804.84|5803.63|5803.63|5804.84|5804.84|5803.63|5803.63|0
1635933210000|2021-11-03 09:53:30|5803.35|5803.35|5803.92|5803.92|5803.92|5803.92|5803.35|5803.35|0
1635933220000|2021-11-03 09:53:40|5803.63|5803.63|5803.4|5803.4|5803.63|5803.63|5803.4|5803.4|0
1635933230000|2021-11-03 09:53:50|5803.61|5803.61|5802.47|5802.47|5803.61|5803.61|5802.47|5802.47|0
1635933240000|2021-11-03 09:54:00|5802.23|5802.23|5802.44|5802.44|5802.44|5802.44|5802.23|5802.23|0
1635933250000|2021-11-03 09:54:10|5803.14|5803.14|5803.71|5803.71|5803.71|5803.71|5803.14|5803.14|0
1635933260000|2021-11-03 09:54:20|5803.95|5803.95|5803.95|5803.95|5803.95|5803.95|5803.95|5803.95|0
1635933270000|2021-11-03 09:54:30|5804.24|5804.24|5804.24|5804.24|5804.24|5804.24|5804.22|5804.22|0
1635933280000|2021-11-03 09:54:40|5804.53|5804.53|5804.02|5804.02|5804.53|5804.53|5803.55|5803.55|0
1635933290000|2021-11-03 09:54:50|5804.04|5804.04|5802.82|5802.82|5804.04|5804.04|5802.82|5802.82|0
1635933300000|2021-11-03 09:55:00|5802.15|5802.15|5802.11|5802.11|5802.15|5802.15|5801.82|5801.82|0
1635933310000|2021-11-03 09:55:10|5801.87|5801.87|5801.89|5801.89|5801.89|5801.89|5801.87|5801.87|0
1635933320000|2021-11-03 09:55:20|5800.78|5800.78|5799.37|5799.37|5800.78|5800.78|5799.37|5799.37|0
1635933330000|2021-11-03 09:55:30|5799.58|5799.58|5799.58|5799.58|5799.58|5799.58|5799.58|5799.58|0
1635933340000|2021-11-03 09:55:40|5799.56|5799.56|5799.56|5799.56|5799.56|5799.56|5799.56|5799.56|0
1635933350000|2021-11-03 09:55:50|5799.85|5799.85|5800.43|5800.43|5800.43|5800.43|5799.85|5799.85|0
1635933360000|2021-11-03 09:56:00|5801.34|5801.34|5800.76|5800.76|5801.58|5801.58|5800.76|5800.76|0
1635933370000|2021-11-03 09:56:10|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|0
1635933380000|2021-11-03 09:56:20|5801.1|5801.1|5801.2|5801.2|5801.2|5801.2|5801.1|5801.1|0
1635933390000|2021-11-03 09:56:30|5801.97|5801.97|5803.86|5803.86|5803.86|5803.86|5801.97|5801.97|0
1635933400000|2021-11-03 09:56:40|5803.78|5803.78|5803.78|5803.78|5803.78|5803.78|5803.78|5803.78|0
1635933410000|2021-11-03 09:56:50|5803.49|5803.49|5804.71|5804.71|5804.71|5804.71|5803.49|5803.49|0
1635933420000|2021-11-03 09:57:00|5806.14|5806.14|5806.21|5806.21|5806.35|5806.35|5805.92|5805.92|0
1635933430000|2021-11-03 09:57:10|5806.79|5806.79|5807.22|5807.22|5807.22|5807.22|5806.79|5806.79|0
1635933460000|2021-11-03 09:57:40|5808.17|5808.17|5807.31|5807.31|5808.17|5808.17|5807.31|5807.31|0
1635933470000|2021-11-03 09:57:50|5807.6|5807.6|5807.02|5807.02|5807.6|5807.6|5807.02|5807.02|0
1635933490000|2021-11-03 09:58:10|5806.54|5806.54|5806.54|5806.54|5806.54|5806.54|5806.54|5806.54|0
1635933510000|2021-11-03 09:58:30|5806.83|5806.83|5807.05|5807.05|5807.05|5807.05|5806.83|5806.83|0
1635933520000|2021-11-03 09:58:40|5807.48|5807.48|5808.05|5808.05|5808.05|5808.05|5807.48|5807.48|0
1635933530000|2021-11-03 09:58:50|5809.25|5809.25|5808.67|5808.67|5809.25|5809.25|5808.67|5808.67|0
1635933540000|2021-11-03 09:59:00|5808.88|5808.88|5808.98|5808.98|5808.98|5808.98|5808.88|5808.88|0
1635933560000|2021-11-03 09:59:20|5809.02|5809.02|5808.44|5808.44|5809.02|5809.02|5808.44|5808.44|0
1635933570000|2021-11-03 09:59:30|5808.68|5808.68|5808.97|5808.97|5808.97|5808.97|5808.68|5808.68|0
1635933580000|2021-11-03 09:59:40|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|5807.37|0
1635933600000|2021-11-03 10:00:00|5807.33|5807.33|5807.6|5807.6|5807.62|5807.62|5807.04|5807.04|0
1635933610000|2021-11-03 10:00:10|5807.56|5807.56|5808.86|5808.86|5808.86|5808.86|5807.56|5807.56|0
1635933630000|2021-11-03 10:00:30|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|0
1635933640000|2021-11-03 10:00:40|5809.52|5809.52|5810.46|5810.46|5810.46|5810.46|5809.52|5809.52|0
1635933650000|2021-11-03 10:00:50|5808.23|5808.23|5807.68|5807.68|5808.23|5808.23|5807.68|5807.68|0
1635933660000|2021-11-03 10:01:00|5807.97|5807.97|5808.26|5808.26|5808.55|5808.55|5807.97|5807.97|0
1635933670000|2021-11-03 10:01:10|5808.49|5808.49|5808.59|5808.59|5808.59|5808.59|5807.95|5807.95|0
1635933680000|2021-11-03 10:01:20|5808.38|5808.38|5808.24|5808.24|5808.38|5808.38|5807.95|5807.95|0
1635933690000|2021-11-03 10:01:30|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|5808.2|0
1635933700000|2021-11-03 10:01:40|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|0
1635933710000|2021-11-03 10:01:50|5808.68|5808.68|5809.29|5809.29|5809.29|5809.29|5808.68|5808.68|0
1635933720000|2021-11-03 10:02:00|5810.37|5810.37|5813.63|5813.63|5813.63|5813.63|5810.37|5810.37|0
1635933740000|2021-11-03 10:02:20|5812.5|5812.5|5812.21|5812.21|5812.5|5812.5|5812.21|5812.21|0
1635933750000|2021-11-03 10:02:30|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|0
1635933760000|2021-11-03 10:02:40|5811.85|5811.85|5811.56|5811.56|5811.85|5811.85|5811.56|5811.56|0
1635933770000|2021-11-03 10:02:50|5811.32|5811.32|5811.83|5811.83|5811.83|5811.83|5811.32|5811.32|0
1635933780000|2021-11-03 10:03:00|5812.12|5812.12|5812.1|5812.1|5812.12|5812.12|5812.1|5812.1|0
1635933790000|2021-11-03 10:03:10|5812.68|5812.68|5813.38|5813.38|5813.38|5813.38|5812.68|5812.68|0
1635933800000|2021-11-03 10:03:20|5813.96|5813.96|5814.18|5814.18|5814.39|5814.39|5813.96|5813.96|0
1635933810000|2021-11-03 10:03:30|5814.4|5814.4|5814.89|5814.89|5815.78|5815.78|5814.4|5814.4|0
1635933840000|2021-11-03 10:04:00|5815.18|5815.18|5814.6|5814.6|5815.18|5815.18|5814.6|5814.6|0
1635933850000|2021-11-03 10:04:10|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|0
1635933860000|2021-11-03 10:04:20|5814.6|5814.6|5815.13|5815.13|5815.13|5815.13|5814.6|5814.6|0
1635933870000|2021-11-03 10:04:30|5814.55|5814.55|5813.53|5813.53|5814.84|5814.84|5813.53|5813.53|0
1635933880000|2021-11-03 10:04:40|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|5813.24|0
1635933890000|2021-11-03 10:04:50|5813.26|5813.26|5814.3|5814.3|5814.3|5814.3|5813.26|5813.26|0
1635933900000|2021-11-03 10:05:00|5814.01|5814.01|5812.55|5812.55|5814.01|5814.01|5812.52|5812.52|0
1635933910000|2021-11-03 10:05:10|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|5813.29|0
1635933920000|2021-11-03 10:05:20|5812.76|5812.76|5812.38|5812.38|5812.76|5812.76|5811.59|5811.59|0
1635933930000|2021-11-03 10:05:30|5812.36|5812.36|5811.79|5811.79|5812.36|5812.36|5811.79|5811.79|0
1635933940000|2021-11-03 10:05:40|5811.8|5811.8|5812.31|5812.31|5812.31|5812.31|5811.8|5811.8|0
1635933950000|2021-11-03 10:05:50|5812.53|5812.53|5811.95|5811.95|5812.53|5812.53|5811.95|5811.95|0
1635933970000|2021-11-03 10:06:10|5811.71|5811.71|5811.49|5811.49|5811.71|5811.71|5811.49|5811.49|0
1635933980000|2021-11-03 10:06:20|5811.21|5811.21|5810.76|5810.76|5811.21|5811.21|5810.76|5810.76|0
1635933990000|2021-11-03 10:06:30|5810.81|5810.81|5810.52|5810.52|5810.81|5810.81|5810.52|5810.52|0
1635934000000|2021-11-03 10:06:40|5811.39|5811.39|5814.47|5814.47|5815.34|5815.34|5811.39|5811.39|0
1635934010000|2021-11-03 10:06:50|5814|5814|5814|5814|5814|5814|5814|5814|0
1635934020000|2021-11-03 10:07:00|5814.28|5814.28|5814.98|5814.98|5815.21|5815.21|5814.23|5814.23|0
1635934030000|2021-11-03 10:07:10|5815.55|5815.55|5816.16|5816.16|5816.16|5816.16|5815.55|5815.55|0
1635934040000|2021-11-03 10:07:20|5815.87|5815.87|5816.16|5816.16|5816.16|5816.16|5815.87|5815.87|0
1635934050000|2021-11-03 10:07:30|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1635934060000|2021-11-03 10:07:40|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1635934070000|2021-11-03 10:07:50|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|0
1635934080000|2021-11-03 10:08:00|5817.25|5817.25|5817.22|5817.22|5817.25|5817.25|5817.22|5817.22|0
1635934090000|2021-11-03 10:08:10|5816.98|5816.98|5814.2|5814.2|5816.98|5816.98|5814.2|5814.2|0
1635934100000|2021-11-03 10:08:20|5814.48|5814.48|5814.99|5814.99|5814.99|5814.99|5814.48|5814.48|0
1635934110000|2021-11-03 10:08:30|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|5814.7|0
1635934130000|2021-11-03 10:08:50|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1635934150000|2021-11-03 10:09:10|5815.2|5815.2|5815.95|5815.95|5816.16|5816.16|5815.2|5815.2|0
1635934160000|2021-11-03 10:09:20|5815.66|5815.66|5815.37|5815.37|5815.66|5815.66|5815.37|5815.37|0
1635934170000|2021-11-03 10:09:30|5815.08|5815.08|5814.58|5814.58|5815.08|5815.08|5814.58|5814.58|0
1635934180000|2021-11-03 10:09:40|5814.29|5814.29|5815.66|5815.66|5815.66|5815.66|5814.29|5814.29|0
1635934190000|2021-11-03 10:09:50|5815.87|5815.87|5815.82|5815.82|5816.16|5816.16|5815.82|5815.82|0
1635934200000|2021-11-03 10:10:00|5816.3|5816.3|5817.49|5817.49|5817.49|5817.49|5816.3|5816.3|0
1635934210000|2021-11-03 10:10:10|5817.78|5817.78|5817.83|5817.83|5818.06|5818.06|5817.78|5817.78|0
1635934220000|2021-11-03 10:10:20|5817.54|5817.54|5817.49|5817.49|5817.78|5817.78|5817.49|5817.49|0
1635934230000|2021-11-03 10:10:30|5817.5|5817.5|5817.98|5817.98|5817.98|5817.98|5817.5|5817.5|0
1635934240000|2021-11-03 10:10:40|5817.96|5817.96|5818.22|5818.22|5818.85|5818.85|5817.93|5817.93|0
1635934250000|2021-11-03 10:10:50|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1635934260000|2021-11-03 10:11:00|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1635934270000|2021-11-03 10:11:10|5820.96|5820.96|5820.89|5820.89|5820.96|5820.96|5820.89|5820.89|0
1635934280000|2021-11-03 10:11:20|5820.9|5820.9|5821.12|5821.12|5821.38|5821.38|5820.9|5820.9|0
1635934290000|2021-11-03 10:11:30|5821.18|5821.18|5820.78|5820.78|5821.18|5821.18|5820.72|5820.72|0
1635934300000|2021-11-03 10:11:40|5820.49|5820.49|5821.02|5821.02|5821.02|5821.02|5820.49|5820.49|0
1635934310000|2021-11-03 10:11:50|5820.78|5820.78|5821.02|5821.02|5821.02|5821.02|5820.78|5820.78|0
1635934320000|2021-11-03 10:12:00|5821.31|5821.31|5822.13|5822.13|5822.48|5822.48|5821.31|5821.31|0
1635934330000|2021-11-03 10:12:10|5822.07|5822.07|5821.23|5821.23|5822.07|5822.07|5821.23|5821.23|0
1635934340000|2021-11-03 10:12:20|5821.02|5821.02|5819.83|5819.83|5821.02|5821.02|5819.83|5819.83|0
1635934350000|2021-11-03 10:12:30|5819.54|5819.54|5818.19|5818.19|5819.54|5819.54|5818.19|5818.19|0
1635934360000|2021-11-03 10:12:40|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|0
1635934370000|2021-11-03 10:12:50|5818.14|5818.14|5819.27|5819.27|5819.27|5819.27|5818.14|5818.14|0
1635934380000|2021-11-03 10:13:00|5819.51|5819.51|5817.2|5817.2|5819.51|5819.51|5817.17|5817.17|0
1635934390000|2021-11-03 10:13:10|5817.18|5817.18|5816.08|5816.08|5817.18|5817.18|5816.08|5816.08|0
1635934410000|2021-11-03 10:13:30|5816.49|5816.49|5817.31|5817.31|5818.27|5818.27|5816.49|5816.49|0
1635934420000|2021-11-03 10:13:40|5817.02|5817.02|5816.09|5816.09|5817.02|5817.02|5816.09|5816.09|0
1635934430000|2021-11-03 10:13:50|5816.33|5816.33|5816.33|5816.33|5816.33|5816.33|5816.33|5816.33|0
1635934450000|2021-11-03 10:14:10|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|0
1635934460000|2021-11-03 10:14:20|5816.35|5816.35|5816.34|5816.34|5816.35|5816.35|5816.34|5816.34|0
1635934470000|2021-11-03 10:14:30|5816.05|5816.05|5815.04|5815.04|5816.05|5816.05|5815.04|5815.04|0
1635934480000|2021-11-03 10:14:40|5815|5815|5815.29|5815.29|5815.29|5815.29|5815|5815|0
1635934490000|2021-11-03 10:14:50|5814.19|5814.19|5814.19|5814.19|5814.19|5814.19|5814.19|5814.19|0
1635934500000|2021-11-03 10:15:00|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|5813.95|5813.95|0
1635934510000|2021-11-03 10:15:10|5814.72|5814.72|5817.34|5817.34|5817.34|5817.34|5814.72|5814.72|0
1635934520000|2021-11-03 10:15:20|5817.62|5817.62|5817.99|5817.99|5817.99|5817.99|5817.12|5817.12|0
1635934530000|2021-11-03 10:15:30|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|0
1635934540000|2021-11-03 10:15:40|5817.36|5817.36|5817.07|5817.07|5817.36|5817.36|5817.07|5817.07|0
1635934550000|2021-11-03 10:15:50|5817.65|5817.65|5817.36|5817.36|5817.65|5817.65|5817.36|5817.36|0
1635934560000|2021-11-03 10:16:00|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|5817.07|0
1635934570000|2021-11-03 10:16:10|5816.59|5816.59|5816.59|5816.59|5816.59|5816.59|5816.59|5816.59|0
1635934580000|2021-11-03 10:16:20|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1635934590000|2021-11-03 10:16:30|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|0
1635934600000|2021-11-03 10:16:40|5817.09|5817.09|5817.12|5817.12|5817.12|5817.12|5817.09|5817.09|0
1635934610000|2021-11-03 10:16:50|5817.14|5817.14|5818.05|5818.05|5818.05|5818.05|5817.12|5817.12|0
1635934620000|2021-11-03 10:17:00|5817.76|5817.76|5819.3|5819.3|5819.61|5819.61|5817.76|5817.76|0
1635934630000|2021-11-03 10:17:10|5819.01|5819.01|5820.04|5820.04|5820.04|5820.04|5818.72|5818.72|0
1635934640000|2021-11-03 10:17:20|5819.8|5819.8|5819.28|5819.28|5819.8|5819.8|5819.28|5819.28|0
1635934650000|2021-11-03 10:17:30|5819.06|5819.06|5819.05|5819.05|5819.06|5819.06|5819.05|5819.05|0
1635934660000|2021-11-03 10:17:40|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|0
1635934680000|2021-11-03 10:18:00|5818.23|5818.23|5816.31|5816.31|5818.23|5818.23|5816.31|5816.31|0
1635934690000|2021-11-03 10:18:10|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|0
1635934700000|2021-11-03 10:18:20|5816.29|5816.29|5816.27|5816.27|5816.29|5816.29|5816.27|5816.27|0
1635934710000|2021-11-03 10:18:30|5816.03|5816.03|5814.35|5814.35|5816.03|5816.03|5813.9|5813.9|0
1635934720000|2021-11-03 10:18:40|5814.07|5814.07|5813.42|5813.42|5814.07|5814.07|5813.42|5813.42|0
1635934730000|2021-11-03 10:18:50|5813.85|5813.85|5813.04|5813.04|5813.85|5813.85|5812.75|5812.75|0
1635934740000|2021-11-03 10:19:00|5812.97|5812.97|5809.81|5809.81|5812.97|5812.97|5809.81|5809.81|0
1635934750000|2021-11-03 10:19:10|5809.52|5809.52|5808.58|5808.58|5809.52|5809.52|5808.58|5808.58|0
1635934760000|2021-11-03 10:19:20|5808.56|5808.56|5808.9|5808.9|5808.9|5808.9|5808.56|5808.56|0
1635934770000|2021-11-03 10:19:30|5808.66|5808.66|5809.14|5809.14|5809.71|5809.71|5808.66|5808.66|0
1635934780000|2021-11-03 10:19:40|5808.92|5808.92|5809.21|5809.21|5809.43|5809.43|5808.92|5808.92|0
1635934790000|2021-11-03 10:19:50|5809.79|5809.79|5809.5|5809.5|5809.79|5809.79|5809.21|5809.21|0
1635934800000|2021-11-03 10:20:00|5808.92|5808.92|5808.16|5808.16|5808.92|5808.92|5808.16|5808.16|0
1635934810000|2021-11-03 10:20:10|5808.39|5808.39|5808.11|5808.11|5808.39|5808.39|5808.11|5808.11|0
1635934820000|2021-11-03 10:20:20|5807.68|5807.68|5806.62|5806.62|5807.68|5807.68|5806.62|5806.62|0
1635934830000|2021-11-03 10:20:30|5806.33|5806.33|5805.57|5805.57|5806.33|5806.33|5805.14|5805.14|0
1635934840000|2021-11-03 10:20:40|5806.14|5806.14|5807.95|5807.95|5807.95|5807.95|5806.14|5806.14|0
1635934850000|2021-11-03 10:20:50|5808.53|5808.53|5808.93|5808.93|5809.22|5809.22|5808.53|5808.53|0
1635934860000|2021-11-03 10:21:00|5808.55|5808.55|5808.32|5808.32|5808.55|5808.55|5808.32|5808.32|0
1635934870000|2021-11-03 10:21:10|5808.03|5808.03|5808.6|5808.6|5808.6|5808.6|5808.03|5808.03|0
1635934890000|2021-11-03 10:21:30|5809.47|5809.47|5809.7|5809.7|5809.76|5809.76|5809.47|5809.47|0
1635934910000|2021-11-03 10:21:50|5809.94|5809.94|5810.11|5810.11|5810.59|5810.59|5809.36|5809.36|0
1635934920000|2021-11-03 10:22:00|5809.46|5809.46|5808.32|5808.32|5809.46|5809.46|5808.32|5808.32|0
1635934930000|2021-11-03 10:22:10|5808.85|5808.85|5808.85|5808.85|5808.85|5808.85|5808.85|5808.85|0
1635934940000|2021-11-03 10:22:20|5809.06|5809.06|5809.68|5809.68|5810.26|5810.26|5809.06|5809.06|0
1635934960000|2021-11-03 10:22:40|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|5809.39|0
1635934970000|2021-11-03 10:22:50|5809.1|5809.1|5808.38|5808.38|5809.1|5809.1|5808.38|5808.38|0
1635934980000|2021-11-03 10:23:00|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|0
1635934990000|2021-11-03 10:23:10|5808.38|5808.38|5808.6|5808.6|5808.6|5808.6|5808.38|5808.38|0
1635935000000|2021-11-03 10:23:20|5808.81|5808.81|5809.74|5809.74|5809.74|5809.74|5808.81|5808.81|0
1635935010000|2021-11-03 10:23:30|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|0
1635935020000|2021-11-03 10:23:40|5810.7|5810.7|5811.23|5811.23|5811.23|5811.23|5810.7|5810.7|0
1635935030000|2021-11-03 10:23:50|5811.52|5811.52|5811.15|5811.15|5811.73|5811.73|5811.15|5811.15|0
1635935050000|2021-11-03 10:24:10|5811.44|5811.44|5812.21|5812.21|5812.21|5812.21|5811.44|5811.44|0
1635935060000|2021-11-03 10:24:20|5812.93|5812.93|5812.93|5812.93|5812.93|5812.93|5812.93|5812.93|0
1635935080000|2021-11-03 10:24:40|5813.85|5813.85|5815|5815|5815|5815|5813.85|5813.85|0
1635935090000|2021-11-03 10:24:50|5815.96|5815.96|5815.24|5815.24|5815.96|5815.96|5815.24|5815.24|0
1635935100000|2021-11-03 10:25:00|5814.95|5814.95|5815.67|5815.67|5815.67|5815.67|5814.95|5814.95|0
1635935110000|2021-11-03 10:25:10|5815.96|5815.96|5815.09|5815.09|5815.96|5815.96|5815.09|5815.09|0
1635935120000|2021-11-03 10:25:20|5814.8|5814.8|5814.87|5814.87|5815.09|5815.09|5814.8|5814.8|0
1635935130000|2021-11-03 10:25:30|5814.59|5814.59|5814.57|5814.57|5814.59|5814.59|5814.57|5814.57|0
1635935140000|2021-11-03 10:25:40|5814.62|5814.62|5814.17|5814.17|5814.62|5814.62|5814.17|5814.17|0
1635935150000|2021-11-03 10:25:50|5814.22|5814.22|5814.22|5814.22|5814.22|5814.22|5814.22|5814.22|0
1635935160000|2021-11-03 10:26:00|5814.43|5814.43|5814.96|5814.96|5815.25|5815.25|5814.43|5814.43|0
1635935170000|2021-11-03 10:26:10|5815.54|5815.54|5816.18|5816.18|5816.18|5816.18|5815.54|5815.54|0
1635935180000|2021-11-03 10:26:20|5815.89|5815.89|5815.89|5815.89|5815.89|5815.89|5815.89|5815.89|0
1635935190000|2021-11-03 10:26:30|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|0
1635935200000|2021-11-03 10:26:40|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|0
1635935220000|2021-11-03 10:27:00|5815.97|5815.97|5817.12|5817.12|5817.12|5817.12|5815.97|5815.97|0
1635935230000|2021-11-03 10:27:10|5816.21|5816.21|5814.53|5814.53|5816.21|5816.21|5814.53|5814.53|0
1635935240000|2021-11-03 10:27:20|5814.48|5814.48|5811.8|5811.8|5814.48|5814.48|5811.52|5811.52|0
1635935250000|2021-11-03 10:27:30|5811.52|5811.52|5811.23|5811.23|5812.09|5812.09|5811.23|5811.23|0
1635935260000|2021-11-03 10:27:40|5812.55|5812.55|5812.55|5812.55|5812.55|5812.55|5812.55|5812.55|0
1635935270000|2021-11-03 10:27:50|5813.69|5813.69|5813.77|5813.77|5814.2|5814.2|5813.69|5813.69|0
1635935280000|2021-11-03 10:28:00|5813.53|5813.53|5813.24|5813.24|5813.53|5813.53|5813.24|5813.24|0
1635935290000|2021-11-03 10:28:10|5813.53|5813.53|5813.62|5813.62|5813.67|5813.67|5813.04|5813.04|0
1635935300000|2021-11-03 10:28:20|5814.41|5814.41|5814.35|5814.35|5814.64|5814.64|5814.35|5814.35|0
1635935310000|2021-11-03 10:28:30|5813.92|5813.92|5814.42|5814.42|5814.42|5814.42|5813.92|5813.92|0
1635935320000|2021-11-03 10:28:40|5814.18|5814.18|5813.8|5813.8|5814.18|5814.18|5813.51|5813.51|0
1635935330000|2021-11-03 10:28:50|5814.09|5814.09|5814.52|5814.52|5814.81|5814.81|5814.09|5814.09|0
1635935340000|2021-11-03 10:29:00|5814.81|5814.81|5815.1|5815.1|5815.1|5815.1|5814.81|5814.81|0
1635935350000|2021-11-03 10:29:10|5815|5815|5814.55|5814.55|5815|5815|5814.55|5814.55|0
1635935370000|2021-11-03 10:29:30|5814.31|5814.31|5814.31|5814.31|5814.31|5814.31|5814.31|5814.31|0
1635935380000|2021-11-03 10:29:40|5813.4|5813.4|5812.93|5812.93|5813.4|5813.4|5812.67|5812.67|0
1635935390000|2021-11-03 10:29:50|5813.17|5813.17|5814.05|5814.05|5814.05|5814.05|5813.17|5813.17|0
1635935400000|2021-11-03 10:30:00|5814.53|5814.53|5813.45|5813.45|5814.53|5814.53|5812.97|5812.97|0
1635935410000|2021-11-03 10:30:10|5813.21|5813.21|5812.97|5812.97|5813.21|5813.21|5812.97|5812.97|0
1635935420000|2021-11-03 10:30:20|5813.26|5813.26|5812.44|5812.44|5813.77|5813.77|5812.44|5812.44|0
1635935430000|2021-11-03 10:30:30|5812.66|5812.66|5814.21|5814.21|5814.21|5814.21|5812.66|5812.66|0
1635935440000|2021-11-03 10:30:40|5814.49|5814.49|5814.54|5814.54|5814.54|5814.54|5814.49|5814.49|0
1635935450000|2021-11-03 10:30:50|5813.96|5813.96|5813.96|5813.96|5813.96|5813.96|5813.96|5813.96|0
1635935470000|2021-11-03 10:31:10|5814.18|5814.18|5816.31|5816.31|5816.31|5816.31|5814.18|5814.18|0
1635935480000|2021-11-03 10:31:20|5816.03|5816.03|5815.26|5815.26|5816.03|5816.03|5815.26|5815.26|0
1635935490000|2021-11-03 10:31:30|5815.55|5815.55|5815.84|5815.84|5815.84|5815.84|5815.55|5815.55|0
1635935520000|2021-11-03 10:32:00|5815.31|5815.31|5813.78|5813.78|5815.31|5815.31|5813.78|5813.78|0
1635935530000|2021-11-03 10:32:10|5814.35|5814.35|5814.86|5814.86|5814.86|5814.86|5814.35|5814.35|0
1635935550000|2021-11-03 10:32:30|5814.57|5814.57|5813.98|5813.98|5814.63|5814.63|5813.98|5813.98|0
1635935560000|2021-11-03 10:32:40|5814.42|5814.42|5815.11|5815.11|5815.32|5815.32|5814.2|5814.2|0
1635935570000|2021-11-03 10:32:50|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|5815.4|0
1635935580000|2021-11-03 10:33:00|5815.9|5815.9|5815.14|5815.14|5815.9|5815.9|5815.14|5815.14|0
1635935590000|2021-11-03 10:33:10|5814.42|5814.42|5813.56|5813.56|5814.42|5814.42|5813.56|5813.56|0
1635935600000|2021-11-03 10:33:20|5813.85|5813.85|5813.66|5813.66|5814.38|5814.38|5813.66|5813.66|0
1635935610000|2021-11-03 10:33:30|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1635935620000|2021-11-03 10:33:40|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|0
1635935630000|2021-11-03 10:33:50|5812.89|5812.89|5812.6|5812.6|5812.89|5812.89|5812.6|5812.6|0
1635935640000|2021-11-03 10:34:00|5812.39|5812.39|5812.1|5812.1|5812.39|5812.39|5812.1|5812.1|0
1635935650000|2021-11-03 10:34:10|5811.86|5811.86|5810.29|5810.29|5811.86|5811.86|5810.29|5810.29|0
1635935660000|2021-11-03 10:34:20|5809.64|5809.64|5811.42|5811.42|5811.42|5811.42|5809.64|5809.64|0
1635935670000|2021-11-03 10:34:30|5810.91|5810.91|5810.33|5810.33|5810.91|5810.91|5810.33|5810.33|0
1635935680000|2021-11-03 10:34:40|5809.62|5809.62|5809.91|5809.91|5809.91|5809.91|5809.62|5809.62|0
1635935700000|2021-11-03 10:35:00|5809.69|5809.69|5809.65|5809.65|5809.69|5809.69|5809.65|5809.65|0
1635935710000|2021-11-03 10:35:10|5809.07|5809.07|5808.44|5808.44|5809.07|5809.07|5808.44|5808.44|0
1635935720000|2021-11-03 10:35:20|5808.01|5808.01|5808.75|5808.75|5809.18|5809.18|5808.01|5808.01|0
1635935730000|2021-11-03 10:35:30|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|0
1635935740000|2021-11-03 10:35:40|5808.8|5808.8|5809.09|5809.09|5809.09|5809.09|5808.51|5808.51|0
1635935750000|2021-11-03 10:35:50|5809.74|5809.74|5811.27|5811.27|5811.27|5811.27|5809.74|5809.74|0
1635935760000|2021-11-03 10:36:00|5811.5|5811.5|5810.9|5810.9|5811.93|5811.93|5810.9|5810.9|0
1635935770000|2021-11-03 10:36:10|5810.47|5810.47|5810.61|5810.61|5810.95|5810.95|5810.38|5810.38|0
1635935790000|2021-11-03 10:36:30|5810.38|5810.38|5810.9|5810.9|5810.9|5810.9|5810.38|5810.38|0
1635935800000|2021-11-03 10:36:40|5811.19|5811.19|5809.98|5809.98|5811.45|5811.45|5809.98|5809.98|0
1635935810000|2021-11-03 10:36:50|5810.2|5810.2|5809.96|5809.96|5810.2|5810.2|5809.96|5809.96|0
1635935830000|2021-11-03 10:37:10|5809.98|5809.98|5810.32|5810.32|5810.61|5810.61|5809.98|5809.98|0
1635935840000|2021-11-03 10:37:20|5810.9|5810.9|5811.19|5811.19|5811.19|5811.19|5810.9|5810.9|0
1635935850000|2021-11-03 10:37:30|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|0
1635935860000|2021-11-03 10:37:40|5811.48|5811.48|5812.05|5812.05|5812.05|5812.05|5811.48|5811.48|0
1635935870000|2021-11-03 10:37:50|5813.96|5813.96|5815.57|5815.57|5815.81|5815.81|5813.96|5813.96|0
1635935880000|2021-11-03 10:38:00|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|0
1635935890000|2021-11-03 10:38:10|5815.57|5815.57|5816.58|5816.58|5816.58|5816.58|5815.57|5815.57|0
1635935900000|2021-11-03 10:38:20|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.14|5816.14|0
1635935920000|2021-11-03 10:38:40|5815.95|5815.95|5815.6|5815.6|5815.95|5815.95|5815.31|5815.31|0
1635935930000|2021-11-03 10:38:50|5816.27|5816.27|5817.35|5817.35|5817.35|5817.35|5816.27|5816.27|0
1635935940000|2021-11-03 10:39:00|5817.64|5817.64|5818.07|5818.07|5818.07|5818.07|5817.64|5817.64|0
1635935970000|2021-11-03 10:39:30|5818.57|5818.57|5819.52|5819.52|5820.27|5820.27|5818.57|5818.57|0
1635935980000|2021-11-03 10:39:40|5819.29|5819.29|5819.52|5819.52|5819.52|5819.52|5819.29|5819.29|0
1635935990000|2021-11-03 10:39:50|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1635936000000|2021-11-03 10:40:00|5820.63|5820.63|5819.09|5819.09|5820.63|5820.63|5819.09|5819.09|0
1635936010000|2021-11-03 10:40:10|5820.19|5820.19|5821.06|5821.06|5821.06|5821.06|5820.19|5820.19|0
1635936020000|2021-11-03 10:40:20|5820.77|5820.77|5820.98|5820.98|5821.65|5821.65|5820.77|5820.77|0
1635936030000|2021-11-03 10:40:30|5820.74|5820.74|5820.98|5820.98|5821.2|5821.2|5820.74|5820.74|0
1635936040000|2021-11-03 10:40:40|5822.01|5822.01|5822.18|5822.18|5822.18|5822.18|5822.01|5822.01|0
1635936050000|2021-11-03 10:40:50|5822.47|5822.47|5822.47|5822.47|5822.47|5822.47|5822.47|5822.47|0
1635936060000|2021-11-03 10:41:00|5822.23|5822.23|5822.01|5822.01|5822.23|5822.23|5822.01|5822.01|0
1635936070000|2021-11-03 10:41:10|5822.23|5822.23|5823.1|5823.1|5823.1|5823.1|5822.23|5822.23|0
1635936080000|2021-11-03 10:41:20|5823.33|5823.33|5824.22|5824.22|5824.22|5824.22|5823.33|5823.33|0
1635936100000|2021-11-03 10:41:40|5822.59|5822.59|5822.87|5822.87|5822.87|5822.87|5822.59|5822.59|0
1635936110000|2021-11-03 10:41:50|5823.45|5823.45|5823.93|5823.93|5824.41|5824.41|5823.45|5823.45|0
1635936120000|2021-11-03 10:42:00|5823.64|5823.64|5823.35|5823.35|5823.64|5823.64|5823.35|5823.35|0
1635936140000|2021-11-03 10:42:20|5823.06|5823.06|5822.39|5822.39|5823.06|5823.06|5822.39|5822.39|0
1635936160000|2021-11-03 10:42:40|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|0
1635936170000|2021-11-03 10:42:50|5823.86|5823.86|5823.06|5823.06|5823.86|5823.86|5822.85|5822.85|0
1635936180000|2021-11-03 10:43:00|5823.52|5823.52|5822.7|5822.7|5823.52|5823.52|5822.46|5822.46|0
1635936190000|2021-11-03 10:43:10|5822.12|5822.12|5822.7|5822.7|5822.7|5822.7|5822.12|5822.12|0
1635936200000|2021-11-03 10:43:20|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|0
1635936210000|2021-11-03 10:43:30|5822.12|5822.12|5821.91|5821.91|5822.12|5822.12|5821.91|5821.91|0
1635936230000|2021-11-03 10:43:50|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|0
1635936240000|2021-11-03 10:44:00|5821.16|5821.16|5821.67|5821.67|5821.67|5821.67|5821.16|5821.16|0
1635936250000|2021-11-03 10:44:10|5821.91|5821.91|5822.41|5822.41|5822.7|5822.7|5821.91|5821.91|0
1635936270000|2021-11-03 10:44:30|5822.46|5822.46|5822.25|5822.25|5822.55|5822.55|5822.25|5822.25|0
1635936280000|2021-11-03 10:44:40|5822.01|5822.01|5821.79|5821.79|5822.03|5822.03|5821.79|5821.79|0
1635936290000|2021-11-03 10:44:50|5821.15|5821.15|5820.57|5820.57|5821.15|5821.15|5820.57|5820.57|0
1635936300000|2021-11-03 10:45:00|5820.09|5820.09|5818.06|5818.06|5820.09|5820.09|5818.06|5818.06|0
1635936330000|2021-11-03 10:45:30|5817.39|5817.39|5817.34|5817.34|5817.63|5817.63|5817.34|5817.34|0
1635936350000|2021-11-03 10:45:50|5817.56|5817.56|5817.63|5817.63|5817.85|5817.85|5817.56|5817.56|0
1635936360000|2021-11-03 10:46:00|5817.06|5817.06|5814.99|5814.99|5817.06|5817.06|5814.27|5814.27|0
1635936370000|2021-11-03 10:46:10|5815.28|5815.28|5814.75|5814.75|5815.33|5815.33|5814.75|5814.75|0
1635936380000|2021-11-03 10:46:20|5814.18|5814.18|5814.47|5814.47|5814.47|5814.47|5814.18|5814.18|0
1635936400000|2021-11-03 10:46:40|5814.18|5814.18|5811.45|5811.45|5814.18|5814.18|5811.21|5811.21|0
1635936410000|2021-11-03 10:46:50|5812.4|5812.4|5812.11|5812.11|5812.4|5812.4|5812.11|5812.11|0
1635936420000|2021-11-03 10:47:00|5812.33|5812.33|5812.76|5812.76|5813.62|5813.62|5812.33|5812.33|0
1635936430000|2021-11-03 10:47:10|5813.04|5813.04|5814.47|5814.47|5814.7|5814.7|5812.83|5812.83|0
1635936440000|2021-11-03 10:47:20|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|0
1635936450000|2021-11-03 10:47:30|5814.76|5814.76|5814.76|5814.76|5814.76|5814.76|5814.76|5814.76|0
1635936460000|2021-11-03 10:47:40|5815.19|5815.19|5816.7|5816.7|5816.99|5816.99|5815.19|5815.19|0
1635936470000|2021-11-03 10:47:50|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|5817.18|0
1635936480000|2021-11-03 10:48:00|5817.61|5817.61|5817.58|5817.58|5817.61|5817.61|5817.37|5817.37|0
1635936490000|2021-11-03 10:48:10|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1635936500000|2021-11-03 10:48:20|5817.13|5817.13|5816.7|5816.7|5817.13|5817.13|5816.49|5816.49|0
1635936510000|2021-11-03 10:48:30|5816.99|5816.99|5817.04|5817.04|5817.28|5817.28|5816.99|5816.99|0
1635936520000|2021-11-03 10:48:40|5816.54|5816.54|5816.01|5816.01|5816.54|5816.54|5816.01|5816.01|0
1635936530000|2021-11-03 10:48:50|5815.77|5815.77|5815.24|5815.24|5815.77|5815.77|5815.24|5815.24|0
1635936540000|2021-11-03 10:49:00|5815.01|5815.01|5814.57|5814.57|5815.01|5815.01|5814.14|5814.14|0
1635936550000|2021-11-03 10:49:10|5814.79|5814.79|5813.88|5813.88|5814.84|5814.84|5813.88|5813.88|0
1635936560000|2021-11-03 10:49:20|5813.59|5813.59|5813.38|5813.38|5813.59|5813.59|5813.38|5813.38|0
1635936580000|2021-11-03 10:49:40|5814.24|5814.24|5814.24|5814.24|5814.24|5814.24|5814.24|5814.24|0
1635936600000|2021-11-03 10:50:00|5814.67|5814.67|5810.69|5810.69|5814.67|5814.67|5810.69|5810.69|0
1635936610000|2021-11-03 10:50:10|5810.74|5810.74|5810.16|5810.16|5810.88|5810.88|5810.16|5810.16|0
1635936620000|2021-11-03 10:50:20|5809.87|5809.87|5808.44|5808.44|5809.87|5809.87|5808.44|5808.44|0
1635936640000|2021-11-03 10:50:40|5808.21|5808.21|5808.21|5808.21|5808.21|5808.21|5808.21|5808.21|0
1635936650000|2021-11-03 10:50:50|5808.42|5808.42|5808.61|5808.61|5808.9|5808.9|5808.42|5808.42|0
1635936660000|2021-11-03 10:51:00|5809.35|5809.35|5808.85|5808.85|5809.64|5809.64|5808.85|5808.85|0
1635936670000|2021-11-03 10:51:10|5809.14|5809.14|5809.14|5809.14|5809.14|5809.14|5808.85|5808.85|0
1635936680000|2021-11-03 10:51:20|5809.42|5809.42|5810.17|5810.17|5810.17|5810.17|5809.42|5809.42|0
1635936690000|2021-11-03 10:51:30|5810.38|5810.38|5810.67|5810.67|5810.67|5810.67|5810.38|5810.38|0
1635936700000|2021-11-03 10:51:40|5810.89|5810.89|5811.13|5811.13|5811.13|5811.13|5810.89|5810.89|0
1635936740000|2021-11-03 10:52:20|5811.87|5811.87|5812.11|5812.11|5812.68|5812.68|5811.87|5811.87|0
1635936750000|2021-11-03 10:52:30|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|5812.05|0
1635936760000|2021-11-03 10:52:40|5812.29|5812.29|5812.29|5812.29|5812.29|5812.29|5812.29|5812.29|0
1635936780000|2021-11-03 10:53:00|5812.37|5812.37|5811.73|5811.73|5812.37|5812.37|5811.73|5811.73|0
1635936790000|2021-11-03 10:53:10|5811.52|5811.52|5812.18|5812.18|5812.18|5812.18|5811.04|5811.04|0
1635936800000|2021-11-03 10:53:20|5812.16|5812.16|5812.9|5812.9|5812.9|5812.9|5812.16|5812.16|0
1635936810000|2021-11-03 10:53:30|5813.12|5813.12|5813.93|5813.93|5813.93|5813.93|5813.12|5813.12|0
1635936830000|2021-11-03 10:53:50|5813.64|5813.64|5811.56|5811.56|5813.69|5813.69|5811.56|5811.56|0
1635936840000|2021-11-03 10:54:00|5811.28|5811.28|5810.51|5810.51|5811.28|5811.28|5810.51|5810.51|0
1635936850000|2021-11-03 10:54:10|5810.73|5810.73|5810.73|5810.73|5810.73|5810.73|5810.73|5810.73|0
1635936860000|2021-11-03 10:54:20|5811.2|5811.2|5812.28|5812.28|5812.28|5812.28|5811.2|5811.2|0
1635936870000|2021-11-03 10:54:30|5812.52|5812.52|5812.16|5812.16|5812.74|5812.74|5812.16|5812.16|0
1635936890000|2021-11-03 10:54:50|5812.12|5812.12|5812.11|5812.11|5812.16|5812.16|5812.11|5812.11|0
1635936900000|2021-11-03 10:55:00|5811.9|5811.9|5814.68|5814.68|5814.68|5814.68|5811.9|5811.9|0
1635936910000|2021-11-03 10:55:10|5814.92|5814.92|5814.34|5814.34|5814.92|5814.92|5814.34|5814.34|0
1635936920000|2021-11-03 10:55:20|5814.63|5814.63|5814.92|5814.92|5814.92|5814.92|5814.63|5814.63|0
1635936930000|2021-11-03 10:55:30|5814.7|5814.7|5814.01|5814.01|5814.7|5814.7|5814.01|5814.01|0
1635936940000|2021-11-03 10:55:40|5814.25|5814.25|5815.21|5815.21|5815.21|5815.21|5814.25|5814.25|0
1635936950000|2021-11-03 10:55:50|5814.92|5814.92|5814.39|5814.39|5814.92|5814.92|5814.39|5814.39|0
1635936960000|2021-11-03 10:56:00|5814.63|5814.63|5814.34|5814.34|5814.63|5814.63|5814.1|5814.1|0
1635936970000|2021-11-03 10:56:10|5813.91|5813.91|5812.95|5812.95|5813.91|5813.91|5812.95|5812.95|0
1635936980000|2021-11-03 10:56:20|5814.38|5814.38|5813.77|5813.77|5814.38|5814.38|5813.77|5813.77|0
1635936990000|2021-11-03 10:56:30|5813.05|5813.05|5813.48|5813.48|5813.48|5813.48|5813.05|5813.05|0
1635937000000|2021-11-03 10:56:40|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|0
1635937010000|2021-11-03 10:56:50|5812.81|5812.81|5812.62|5812.62|5812.81|5812.81|5812.62|5812.62|0
1635937020000|2021-11-03 10:57:00|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.28|5812.28|0
1635937030000|2021-11-03 10:57:10|5812.86|5812.86|5813.39|5813.39|5813.39|5813.39|5812.86|5812.86|0
1635937040000|2021-11-03 10:57:20|5814.47|5814.47|5814.44|5814.44|5814.49|5814.49|5814.44|5814.44|0
1635937050000|2021-11-03 10:57:30|5815.76|5815.76|5818.2|5818.2|5818.2|5818.2|5815.76|5815.76|0
1635937060000|2021-11-03 10:57:40|5817.91|5817.91|5817.59|5817.59|5818.06|5818.06|5817.59|5817.59|0
1635937070000|2021-11-03 10:57:50|5817.6|5817.6|5817.6|5817.6|5817.6|5817.6|5817.6|5817.6|0
1635937080000|2021-11-03 10:58:00|5817.89|5817.89|5818.08|5818.08|5818.08|5818.08|5817.6|5817.6|0
1635937090000|2021-11-03 10:58:10|5817.79|5817.79|5817.05|5817.05|5817.82|5817.82|5817.05|5817.05|0
1635937100000|2021-11-03 10:58:20|5816.81|5816.81|5816.28|5816.28|5816.81|5816.81|5816.24|5816.24|0
1635937110000|2021-11-03 10:58:30|5816.12|5816.12|5816.12|5816.12|5816.12|5816.12|5816.12|5816.12|0
1635937140000|2021-11-03 10:59:00|5815.9|5815.9|5815.9|5815.9|5815.9|5815.9|5815.9|5815.9|0
1635937150000|2021-11-03 10:59:10|5816.12|5816.12|5815.2|5815.2|5816.12|5816.12|5815.2|5815.2|0
1635937160000|2021-11-03 10:59:20|5814.92|5814.92|5815.44|5815.44|5815.44|5815.44|5814.92|5814.92|0
1635937170000|2021-11-03 10:59:30|5815.97|5815.97|5815.95|5815.95|5816.69|5816.69|5815.95|5815.95|0
1635937180000|2021-11-03 10:59:40|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1635937200000|2021-11-03 11:00:00|5816.81|5816.81|5815.16|5815.16|5816.81|5816.81|5815.12|5815.12|0
1635937210000|2021-11-03 11:00:10|5814.92|5814.92|5814.28|5814.28|5814.92|5814.92|5814.06|5814.06|0
1635937220000|2021-11-03 11:00:20|5814.06|5814.06|5814.05|5814.05|5814.06|5814.06|5814.05|5814.05|0
1635937230000|2021-11-03 11:00:30|5813.81|5813.81|5814.01|5814.01|5814.03|5814.03|5813.81|5813.81|0
1635937240000|2021-11-03 11:00:40|5813.72|5813.72|5813.72|5813.72|5813.72|5813.72|5813.72|5813.72|0
1635937250000|2021-11-03 11:00:50|5814.75|5814.75|5815.04|5815.04|5815.04|5815.04|5814.75|5814.75|0
1635937260000|2021-11-03 11:01:00|5814.23|5814.23|5813.46|5813.46|5814.23|5814.23|5813.46|5813.46|0
1635937270000|2021-11-03 11:01:10|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|0
1635937280000|2021-11-03 11:01:20|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|0
1635937300000|2021-11-03 11:01:40|5813.45|5813.45|5812.39|5812.39|5813.45|5813.45|5812.35|5812.35|0
1635937310000|2021-11-03 11:01:50|5812.38|5812.38|5811.75|5811.75|5812.67|5812.67|5811.72|5811.72|0
1635937320000|2021-11-03 11:02:00|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|0
1635937330000|2021-11-03 11:02:10|5810.58|5810.58|5811.2|5811.2|5811.2|5811.2|5810.25|5810.25|0
1635937340000|2021-11-03 11:02:20|5811.22|5811.22|5811.96|5811.96|5812.17|5812.17|5811.22|5811.22|0
1635937350000|2021-11-03 11:02:30|5811.98|5811.98|5812.14|5812.14|5812.43|5812.43|5811.85|5811.85|0
1635937360000|2021-11-03 11:02:40|5812.43|5812.43|5812.35|5812.35|5812.43|5812.43|5812.35|5812.35|0
1635937370000|2021-11-03 11:02:50|5812.28|5812.28|5812.28|5812.28|5812.28|5812.28|5812.28|5812.28|0
1635937380000|2021-11-03 11:03:00|5811.99|5811.99|5811.34|5811.34|5811.99|5811.99|5811.34|5811.34|0
1635937390000|2021-11-03 11:03:10|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|0
1635937400000|2021-11-03 11:03:20|5810.91|5810.91|5810.94|5810.94|5811.16|5811.16|5810.9|5810.9|0
1635937410000|2021-11-03 11:03:30|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|0
1635937420000|2021-11-03 11:03:40|5810.94|5810.94|5810.47|5810.47|5810.94|5810.94|5810.47|5810.47|0
1635937430000|2021-11-03 11:03:50|5810.5|5810.5|5810.72|5810.72|5810.72|5810.72|5810.5|5810.5|0
1635937440000|2021-11-03 11:04:00|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|5810.43|0
1635937450000|2021-11-03 11:04:10|5810.41|5810.41|5811.15|5811.15|5811.15|5811.15|5810.41|5810.41|0
1635937460000|2021-11-03 11:04:20|5812.3|5812.3|5812.01|5812.01|5812.3|5812.3|5812.01|5812.01|0
1635937470000|2021-11-03 11:04:30|5811.79|5811.79|5812.08|5812.08|5812.08|5812.08|5811.79|5811.79|0
1635937490000|2021-11-03 11:04:50|5812.05|5812.05|5812.33|5812.33|5812.33|5812.33|5812.05|5812.05|0
1635937510000|2021-11-03 11:05:10|5812.26|5812.26|5811.21|5811.21|5812.26|5812.26|5811.21|5811.21|0
1635937520000|2021-11-03 11:05:20|5810.97|5810.97|5811.26|5811.26|5811.26|5811.26|5810.97|5810.97|0
1635937530000|2021-11-03 11:05:30|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|0
1635937540000|2021-11-03 11:05:40|5810.85|5810.85|5811.54|5811.54|5812.1|5812.1|5810.85|5810.85|0
1635937550000|2021-11-03 11:05:50|5811.33|5811.33|5812.79|5812.79|5812.79|5812.79|5811.33|5811.33|0
1635937560000|2021-11-03 11:06:00|5813|5813|5812.5|5812.5|5813|5813|5812.5|5812.5|0
1635937570000|2021-11-03 11:06:10|5812.49|5812.49|5812.49|5812.49|5812.49|5812.49|5812.49|5812.49|0
1635937580000|2021-11-03 11:06:20|5812.27|5812.27|5812.03|5812.03|5812.27|5812.27|5811.82|5811.82|0
1635937600000|2021-11-03 11:06:40|5812.25|5812.25|5812.44|5812.44|5812.65|5812.65|5812.22|5812.22|0
1635937610000|2021-11-03 11:06:50|5812.49|5812.49|5812.49|5812.49|5812.49|5812.49|5812.49|5812.49|0
1635937620000|2021-11-03 11:07:00|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|0
1635937630000|2021-11-03 11:07:10|5811.82|5811.82|5811.82|5811.82|5811.82|5811.82|5811.82|5811.82|0
1635937640000|2021-11-03 11:07:20|5812.04|5812.04|5811.59|5811.59|5812.04|5812.04|5811.59|5811.59|0
1635937650000|2021-11-03 11:07:30|5811.57|5811.57|5811.71|5811.71|5811.71|5811.71|5811.57|5811.57|0
1635937660000|2021-11-03 11:07:40|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|5811.63|0
1635937670000|2021-11-03 11:07:50|5811.62|5811.62|5812.06|5812.06|5812.06|5812.06|5811.62|5811.62|0
1635937680000|2021-11-03 11:08:00|5812.75|5812.75|5813.28|5813.28|5813.33|5813.33|5812.75|5812.75|0
1635937690000|2021-11-03 11:08:10|5813.57|5813.57|5812.42|5812.42|5813.57|5813.57|5811.85|5811.85|0
1635937700000|2021-11-03 11:08:20|5812.9|5812.9|5813.57|5813.57|5813.57|5813.57|5812.9|5812.9|0
1635937720000|2021-11-03 11:08:40|5813.28|5813.28|5812.83|5812.83|5813.28|5813.28|5812.83|5812.83|0
1635937740000|2021-11-03 11:09:00|5812.81|5812.81|5812.59|5812.59|5812.81|5812.81|5812.59|5812.59|0
1635937750000|2021-11-03 11:09:10|5812.3|5812.3|5809.72|5809.72|5812.3|5812.3|5809.72|5809.72|0
1635937760000|2021-11-03 11:09:20|5809.71|5809.71|5808.97|5808.97|5809.71|5809.71|5808.97|5808.97|0
1635937770000|2021-11-03 11:09:30|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|0
1635937780000|2021-11-03 11:09:40|5809.5|5809.5|5810.67|5810.67|5810.69|5810.69|5809.07|5809.07|0
1635937790000|2021-11-03 11:09:50|5810.46|5810.46|5810.53|5810.53|5810.74|5810.74|5810.46|5810.46|0
1635937800000|2021-11-03 11:10:00|5810.29|5810.29|5809.67|5809.67|5810.29|5810.29|5809.67|5809.67|0
1635937810000|2021-11-03 11:10:10|5809.96|5809.96|5809.2|5809.2|5809.96|5809.96|5809.2|5809.2|0
1635937820000|2021-11-03 11:10:20|5809.49|5809.49|5808.63|5808.63|5809.49|5809.49|5808.63|5808.63|0
1635937830000|2021-11-03 11:10:30|5808.91|5808.91|5809.35|5809.35|5809.35|5809.35|5808.91|5808.91|0
1635937840000|2021-11-03 11:10:40|5809.63|5809.63|5810.14|5810.14|5810.14|5810.14|5809.63|5809.63|0
1635937850000|2021-11-03 11:10:50|5810.2|5810.2|5812.23|5812.23|5812.52|5812.52|5810.2|5810.2|0
1635937860000|2021-11-03 11:11:00|5812.45|5812.45|5812.11|5812.11|5813.17|5813.17|5812.11|5812.11|0
1635937870000|2021-11-03 11:11:10|5812.08|5812.08|5811.99|5811.99|5812.08|5812.08|5811.99|5811.99|0
1635937880000|2021-11-03 11:11:20|5811.94|5811.94|5811.65|5811.65|5812.04|5812.04|5811.58|5811.58|0
1635937890000|2021-11-03 11:11:30|5811.8|5811.8|5811.74|5811.74|5811.8|5811.8|5811.47|5811.47|0
1635937900000|2021-11-03 11:11:40|5812.17|5812.17|5813|5813|5813|5813|5812.17|5812.17|0
1635937910000|2021-11-03 11:11:50|5812.97|5812.97|5814.18|5814.18|5814.5|5814.5|5812.97|5812.97|0
1635937920000|2021-11-03 11:12:00|5814.47|5814.47|5815.08|5815.08|5815.08|5815.08|5814.47|5814.47|0
1635937930000|2021-11-03 11:12:10|5815.32|5815.32|5815.08|5815.08|5815.32|5815.32|5815.08|5815.08|0
1635937940000|2021-11-03 11:12:20|5814.89|5814.89|5814.99|5814.99|5814.99|5814.99|5814.89|5814.89|0
1635937970000|2021-11-03 11:12:50|5814.93|5814.93|5816.38|5816.38|5816.38|5816.38|5814.93|5814.93|0
1635937980000|2021-11-03 11:13:00|5816.49|5816.49|5817.16|5817.16|5817.47|5817.47|5816.49|5816.49|0
1635937990000|2021-11-03 11:13:10|5816.68|5816.68|5816.64|5816.64|5816.68|5816.68|5816.64|5816.64|0
1635938000000|2021-11-03 11:13:20|5816.42|5816.42|5813.92|5813.92|5816.42|5816.42|5813.92|5813.92|0
1635938010000|2021-11-03 11:13:30|5813.87|5813.87|5813.84|5813.84|5813.94|5813.94|5813.84|5813.84|0
1635938020000|2021-11-03 11:13:40|5814.27|5814.27|5814.27|5814.27|5814.27|5814.27|5814.27|5814.27|0
1635938030000|2021-11-03 11:13:50|5814.7|5814.7|5814.73|5814.73|5814.73|5814.73|5814.7|5814.7|0
1635938040000|2021-11-03 11:14:00|5814.78|5814.78|5814.89|5814.89|5814.89|5814.89|5814.78|5814.78|0
1635938050000|2021-11-03 11:14:10|5814.98|5814.98|5814.12|5814.12|5814.98|5814.98|5814.12|5814.12|0
1635938060000|2021-11-03 11:14:20|5813.83|5813.83|5813.81|5813.81|5813.87|5813.87|5813.81|5813.81|0
1635938070000|2021-11-03 11:14:30|5813.52|5813.52|5813.6|5813.6|5813.6|5813.6|5813.5|5813.5|0
1635938080000|2021-11-03 11:14:40|5814.48|5814.48|5815.69|5815.69|5815.69|5815.69|5814.48|5814.48|0
1635938090000|2021-11-03 11:14:50|5815.93|5815.93|5816.72|5816.72|5816.88|5816.88|5815.93|5815.93|0
1635938100000|2021-11-03 11:15:00|5816.14|5816.14|5814.15|5814.15|5816.14|5816.14|5814.15|5814.15|0
1635938110000|2021-11-03 11:15:10|5813.72|5813.72|5813.67|5813.67|5813.72|5813.72|5813.24|5813.24|0
1635938120000|2021-11-03 11:15:20|5813.39|5813.39|5813.89|5813.89|5814.09|5814.09|5813.39|5813.39|0
1635938140000|2021-11-03 11:15:40|5814.1|5814.1|5814.29|5814.29|5814.29|5814.29|5814.1|5814.1|0
1635938150000|2021-11-03 11:15:50|5814.2|5814.2|5814.12|5814.12|5814.2|5814.2|5814.12|5814.12|0
1635938160000|2021-11-03 11:16:00|5814.4|5814.4|5813.9|5813.9|5814.4|5814.4|5813.9|5813.9|0
1635938180000|2021-11-03 11:16:20|5814.12|5814.12|5814.4|5814.4|5814.4|5814.4|5814.12|5814.12|0
1635938190000|2021-11-03 11:16:30|5814.34|5814.34|5813.84|5813.84|5814.35|5814.35|5813.12|5813.12|0
1635938200000|2021-11-03 11:16:40|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|0
1635938210000|2021-11-03 11:16:50|5814.06|5814.06|5814.52|5814.52|5814.52|5814.52|5814.06|5814.06|0
1635938220000|2021-11-03 11:17:00|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.04|5815.04|0
1635938230000|2021-11-03 11:17:10|5815.62|5815.62|5815.62|5815.62|5815.62|5815.62|5815.62|5815.62|0
1635938240000|2021-11-03 11:17:20|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|5815.13|5815.13|0
1635938250000|2021-11-03 11:17:30|5815.62|5815.62|5815.62|5815.62|5815.84|5815.84|5815.62|5815.62|0
1635938260000|2021-11-03 11:17:40|5815.33|5815.33|5815.67|5815.67|5815.91|5815.91|5815.33|5815.33|0
1635938270000|2021-11-03 11:17:50|5815.1|5815.1|5814.45|5814.45|5815.1|5815.1|5814.38|5814.38|0
1635938280000|2021-11-03 11:18:00|5814.16|5814.16|5814.17|5814.17|5814.17|5814.17|5814.16|5814.16|0
1635938290000|2021-11-03 11:18:10|5814.19|5814.19|5813.47|5813.47|5814.19|5814.19|5813.47|5813.47|0
1635938300000|2021-11-03 11:18:20|5813.53|5813.53|5813.74|5813.74|5813.74|5813.74|5813.53|5813.53|0
1635938310000|2021-11-03 11:18:30|5815.76|5815.76|5816|5816|5816|5816|5815.76|5815.76|0
1635938320000|2021-11-03 11:18:40|5816.43|5816.43|5817.29|5817.29|5817.29|5817.29|5816.43|5816.43|0
1635938330000|2021-11-03 11:18:50|5817.77|5817.77|5817.48|5817.48|5817.77|5817.77|5817.48|5817.48|0
1635938340000|2021-11-03 11:19:00|5817.58|5817.58|5817.79|5817.79|5817.79|5817.79|5817.58|5817.58|0
1635938350000|2021-11-03 11:19:10|5817.93|5817.93|5823.26|5823.26|5823.26|5823.26|5817.93|5817.93|0
1635938360000|2021-11-03 11:19:20|5823.55|5823.55|5823.26|5823.26|5823.55|5823.55|5823.26|5823.26|0
1635938370000|2021-11-03 11:19:30|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|0
1635938380000|2021-11-03 11:19:40|5823.07|5823.07|5823.08|5823.08|5823.1|5823.1|5823.06|5823.06|0
1635938390000|2021-11-03 11:19:50|5823.72|5823.72|5823.63|5823.63|5823.72|5823.72|5823.1|5823.1|0
1635938400000|2021-11-03 11:20:00|5823.2|5823.2|5822.73|5822.73|5823.2|5823.2|5822.25|5822.25|0
1635938410000|2021-11-03 11:20:10|5822.72|5822.72|5822.87|5822.87|5822.87|5822.87|5822.7|5822.7|0
1635938430000|2021-11-03 11:20:30|5822.85|5822.85|5822.85|5822.85|5822.85|5822.85|5822.85|5822.85|0
1635938440000|2021-11-03 11:20:40|5822.77|5822.77|5823.66|5823.66|5823.66|5823.66|5822.77|5822.77|0
1635938450000|2021-11-03 11:20:50|5823.87|5823.87|5823.19|5823.19|5825.09|5825.09|5823.19|5823.19|0
1635938470000|2021-11-03 11:21:10|5822.76|5822.76|5822.31|5822.31|5822.76|5822.76|5822.28|5822.28|0
1635938480000|2021-11-03 11:21:20|5821.88|5821.88|5820.54|5820.54|5821.88|5821.88|5820.54|5820.54|0
1635938490000|2021-11-03 11:21:30|5820.78|5820.78|5821.62|5821.62|5821.62|5821.62|5820.78|5820.78|0
1635938500000|2021-11-03 11:21:40|5821.9|5821.9|5823.63|5823.63|5823.63|5823.63|5821.9|5821.9|0
1635938510000|2021-11-03 11:21:50|5823.34|5823.34|5823.83|5823.83|5823.85|5823.85|5823.05|5823.05|0
1635938520000|2021-11-03 11:22:00|5823.86|5823.86|5823.89|5823.89|5823.89|5823.89|5823.86|5823.86|0
1635938540000|2021-11-03 11:22:20|5824.18|5824.18|5825.47|5825.47|5825.47|5825.47|5824.18|5824.18|0
1635938550000|2021-11-03 11:22:30|5825.68|5825.68|5825.61|5825.61|5825.68|5825.68|5825.61|5825.61|0
1635938560000|2021-11-03 11:22:40|5825.04|5825.04|5824.82|5824.82|5825.04|5825.04|5824.82|5824.82|0
1635938570000|2021-11-03 11:22:50|5825.69|5825.69|5828.71|5828.71|5828.79|5828.79|5825.69|5825.69|0
1635938580000|2021-11-03 11:23:00|5828.47|5828.47|5827.8|5827.8|5828.47|5828.47|5826.94|5826.94|0
1635938590000|2021-11-03 11:23:10|5828.47|5828.47|5828.42|5828.42|5829|5829|5828.42|5828.42|0
1635938600000|2021-11-03 11:23:20|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|0
1635938610000|2021-11-03 11:23:30|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|0
1635938630000|2021-11-03 11:23:50|5828.75|5828.75|5829.82|5829.82|5829.82|5829.82|5828.75|5828.75|0
1635938640000|2021-11-03 11:24:00|5829.77|5829.77|5832.27|5832.27|5832.27|5832.27|5829.77|5829.77|0
1635938650000|2021-11-03 11:24:10|5832.35|5832.35|5830.32|5830.32|5832.35|5832.35|5830.32|5830.32|0
1635938660000|2021-11-03 11:24:20|5829.89|5829.89|5829.87|5829.87|5829.89|5829.89|5829.87|5829.87|0
1635938670000|2021-11-03 11:24:30|5830.09|5830.09|5830.03|5830.03|5830.09|5830.09|5830.03|5830.03|0
1635938680000|2021-11-03 11:24:40|5829.99|5829.99|5829.54|5829.54|5830.05|5830.05|5829.54|5829.54|0
1635938690000|2021-11-03 11:24:50|5828.78|5828.78|5828.85|5828.85|5828.85|5828.85|5828.56|5828.56|0
1635938710000|2021-11-03 11:25:10|5828.84|5828.84|5828.26|5828.26|5828.84|5828.84|5828.26|5828.26|0
1635938720000|2021-11-03 11:25:20|5828.55|5828.55|5828.54|5828.54|5828.55|5828.55|5828.54|5828.54|0
1635938730000|2021-11-03 11:25:30|5828.55|5828.55|5828.56|5828.56|5828.56|5828.56|5828.55|5828.55|0
1635938740000|2021-11-03 11:25:40|5829.14|5829.14|5829.28|5829.28|5829.64|5829.64|5828.85|5828.85|0
1635938750000|2021-11-03 11:25:50|5829.52|5829.52|5827.5|5827.5|5829.52|5829.52|5827.5|5827.5|0
1635938760000|2021-11-03 11:26:00|5828.08|5828.08|5827.5|5827.5|5828.08|5828.08|5827.5|5827.5|0
1635938770000|2021-11-03 11:26:10|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1635938780000|2021-11-03 11:26:20|5827.5|5827.5|5827.5|5827.5|5828|5828|5827.5|5827.5|0
1635938800000|2021-11-03 11:26:40|5827.4|5827.4|5828.35|5828.35|5828.35|5828.35|5827.36|5827.36|0
1635938810000|2021-11-03 11:26:50|5828.64|5828.64|5828.64|5828.64|5828.64|5828.64|5828.64|5828.64|0
1635938820000|2021-11-03 11:27:00|5828.98|5828.98|5826.54|5826.54|5828.98|5828.98|5826.54|5826.54|0
1635938830000|2021-11-03 11:27:10|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|0
1635938840000|2021-11-03 11:27:20|5825.82|5825.82|5824.19|5824.19|5825.82|5825.82|5824.19|5824.19|0
1635938850000|2021-11-03 11:27:30|5823.19|5823.19|5823.24|5823.24|5823.47|5823.47|5823.19|5823.19|0
1635938860000|2021-11-03 11:27:40|5823.75|5823.75|5823.99|5823.99|5823.99|5823.99|5823.7|5823.7|0
1635938870000|2021-11-03 11:27:50|5823.7|5823.7|5823.68|5823.68|5823.7|5823.7|5823.61|5823.61|0
1635938880000|2021-11-03 11:28:00|5823.9|5823.9|5824.89|5824.89|5824.89|5824.89|5823.9|5823.9|0
1635938890000|2021-11-03 11:28:10|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|0
1635938900000|2021-11-03 11:28:20|5825.89|5825.89|5826.85|5826.85|5826.85|5826.85|5825.89|5825.89|0
1635938910000|2021-11-03 11:28:30|5826.64|5826.64|5826.71|5826.71|5826.71|5826.71|5826.64|5826.64|0
1635938920000|2021-11-03 11:28:40|5826.92|5826.92|5826.92|5826.92|5826.92|5826.92|5826.92|5826.92|0
1635938930000|2021-11-03 11:28:50|5827.21|5827.21|5828.08|5828.08|5828.08|5828.08|5827.21|5827.21|0
1635938940000|2021-11-03 11:29:00|5828.65|5828.65|5827.79|5827.79|5828.65|5828.65|5827.79|5827.79|0
1635938950000|2021-11-03 11:29:10|5827.87|5827.87|5827.85|5827.85|5827.87|5827.87|5827.85|5827.85|0
1635938970000|2021-11-03 11:29:30|5827.39|5827.39|5827.1|5827.1|5827.39|5827.39|5827.1|5827.1|0
1635938980000|2021-11-03 11:29:40|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|5827.97|5827.97|0
1635938990000|2021-11-03 11:29:50|5828.42|5828.42|5828.74|5828.74|5828.74|5828.74|5828.42|5828.42|0
1635939000000|2021-11-03 11:30:00|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|5828.74|5828.74|0
1635939010000|2021-11-03 11:30:10|5829.32|5829.32|5827.59|5827.59|5829.56|5829.56|5827.59|5827.59|0
1635939020000|2021-11-03 11:30:20|5827.57|5827.57|5827.47|5827.47|5827.57|5827.57|5827.47|5827.47|0
1635939030000|2021-11-03 11:30:30|5828.05|5828.05|5828.26|5828.26|5828.26|5828.26|5827.47|5827.47|0
1635939040000|2021-11-03 11:30:40|5828.48|5828.48|5829.46|5829.46|5829.46|5829.46|5828.48|5828.48|0
1635939050000|2021-11-03 11:30:50|5829.22|5829.22|5828.58|5828.58|5829.22|5829.22|5828.58|5828.58|0
1635939060000|2021-11-03 11:31:00|5828.79|5828.79|5828.76|5828.76|5828.79|5828.79|5828.76|5828.76|0
1635939070000|2021-11-03 11:31:10|5828.52|5828.52|5826.82|5826.82|5828.52|5828.52|5826.82|5826.82|0
1635939080000|2021-11-03 11:31:20|5827.25|5827.25|5827.75|5827.75|5827.75|5827.75|5827.25|5827.25|0
1635939090000|2021-11-03 11:31:30|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|0
1635939100000|2021-11-03 11:31:40|5827.63|5827.63|5827.84|5827.84|5827.84|5827.84|5827.63|5827.63|0
1635939110000|2021-11-03 11:31:50|5828.08|5828.08|5827.6|5827.6|5828.08|5828.08|5827.6|5827.6|0
1635939120000|2021-11-03 11:32:00|5827.31|5827.31|5827.46|5827.46|5827.46|5827.46|5827.17|5827.17|0
1635939130000|2021-11-03 11:32:10|5827.52|5827.52|5828.58|5828.58|5828.58|5828.58|5827.5|5827.5|0
1635939140000|2021-11-03 11:32:20|5828.54|5828.54|5828.78|5828.78|5828.78|5828.78|5828.54|5828.54|0
1635939150000|2021-11-03 11:32:30|5828.79|5828.79|5828.5|5828.5|5828.79|5828.79|5828.5|5828.5|0
1635939160000|2021-11-03 11:32:40|5828.29|5828.29|5828.29|5828.29|5828.29|5828.29|5828.29|5828.29|0
1635939180000|2021-11-03 11:33:00|5828.5|5828.5|5827.65|5827.65|5828.5|5828.5|5827.36|5827.36|0
1635939200000|2021-11-03 11:33:20|5827.86|5827.86|5827.29|5827.29|5827.86|5827.86|5827.29|5827.29|0
1635939210000|2021-11-03 11:33:30|5826.83|5826.83|5827.25|5827.25|5827.26|5827.26|5826.83|5826.83|0
1635939220000|2021-11-03 11:33:40|5826.82|5826.82|5826.6|5826.6|5826.82|5826.82|5826.6|5826.6|0
1635939230000|2021-11-03 11:33:50|5825.62|5825.62|5825.8|5825.8|5825.8|5825.8|5825.5|5825.5|0
1635939240000|2021-11-03 11:34:00|5825.51|5825.51|5825.71|5825.71|5825.92|5825.92|5825.47|5825.47|0
1635939260000|2021-11-03 11:34:20|5825.47|5825.47|5825.69|5825.69|5825.9|5825.9|5825.47|5825.47|0
1635939270000|2021-11-03 11:34:30|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|0
1635939290000|2021-11-03 11:34:50|5825.98|5825.98|5825.69|5825.69|5825.98|5825.98|5825.69|5825.69|0
1635939310000|2021-11-03 11:35:10|5825.6|5825.6|5825.58|5825.58|5825.6|5825.6|5825.58|5825.58|0
1635939320000|2021-11-03 11:35:20|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|0
1635939330000|2021-11-03 11:35:30|5825.13|5825.13|5825.06|5825.06|5825.13|5825.13|5824.44|5824.44|0
1635939350000|2021-11-03 11:35:50|5825.27|5825.27|5827.86|5827.86|5827.86|5827.86|5825.27|5825.27|0
1635939360000|2021-11-03 11:36:00|5828.29|5828.29|5827.74|5827.74|5828.77|5828.77|5827.52|5827.52|0
1635939370000|2021-11-03 11:36:10|5827.45|5827.45|5826.92|5826.92|5827.45|5827.45|5826.68|5826.68|0
1635939380000|2021-11-03 11:36:20|5826.68|5826.68|5825.96|5825.96|5826.68|5826.68|5825.73|5825.73|0
1635939390000|2021-11-03 11:36:30|5826.76|5826.76|5827.21|5827.21|5827.21|5827.21|5826.76|5826.76|0
1635939400000|2021-11-03 11:36:40|5827|5827|5827|5827|5827|5827|5827|5827|0
1635939420000|2021-11-03 11:37:00|5826.28|5826.28|5825.56|5825.56|5826.28|5826.28|5825.56|5825.56|0
1635939430000|2021-11-03 11:37:10|5825.85|5825.85|5826.5|5826.5|5826.5|5826.5|5825.85|5825.85|0
1635939440000|2021-11-03 11:37:20|5826.71|5826.71|5827.58|5827.58|5827.58|5827.58|5826.71|5826.71|0
1635939450000|2021-11-03 11:37:30|5827.29|5827.29|5826.62|5826.62|5827.29|5827.29|5826.62|5826.62|0
1635939460000|2021-11-03 11:37:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1635939470000|2021-11-03 11:37:50|5826.59|5826.59|5826.83|5826.83|5826.83|5826.83|5826.59|5826.59|0
1635939480000|2021-11-03 11:38:00|5826.62|5826.62|5826.4|5826.4|5826.62|5826.62|5826.4|5826.4|0
1635939490000|2021-11-03 11:38:10|5826.52|5826.52|5826.1|5826.1|5826.52|5826.52|5826.03|5826.03|0
1635939500000|2021-11-03 11:38:20|5826.53|5826.53|5827.22|5827.22|5827.22|5827.22|5826.53|5826.53|0
1635939510000|2021-11-03 11:38:30|5827|5827|5825.66|5825.66|5827|5827|5825.66|5825.66|0
1635939520000|2021-11-03 11:38:40|5825.75|5825.75|5825.53|5825.53|5825.75|5825.75|5825.53|5825.53|0
1635939530000|2021-11-03 11:38:50|5825.32|5825.32|5825.97|5825.97|5826.01|5826.01|5825.32|5825.32|0
1635939540000|2021-11-03 11:39:00|5825.54|5825.54|5826.21|5826.21|5826.21|5826.21|5824.77|5824.77|0
1635939550000|2021-11-03 11:39:10|5826.5|5826.5|5826.73|5826.73|5826.73|5826.73|5826.5|5826.5|0
1635939560000|2021-11-03 11:39:20|5826.44|5826.44|5825.01|5825.01|5826.44|5826.44|5825.01|5825.01|0
1635939570000|2021-11-03 11:39:30|5824.97|5824.97|5825.02|5825.02|5825.02|5825.02|5824.97|5824.97|0
1635939580000|2021-11-03 11:39:40|5825.45|5825.45|5825.23|5825.23|5825.45|5825.45|5825.02|5825.02|0
1635939590000|2021-11-03 11:39:50|5825.45|5825.45|5825.02|5825.02|5825.45|5825.45|5825.02|5825.02|0
1635939600000|2021-11-03 11:40:00|5824.8|5824.8|5823.91|5823.91|5824.84|5824.84|5823.91|5823.91|0
1635939620000|2021-11-03 11:40:20|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|0
1635939630000|2021-11-03 11:40:30|5823.98|5823.98|5825.18|5825.18|5825.18|5825.18|5823.98|5823.98|0
1635939640000|2021-11-03 11:40:40|5824.94|5824.94|5826.73|5826.73|5826.73|5826.73|5824.94|5824.94|0
1635939650000|2021-11-03 11:40:50|5826.44|5826.44|5826.22|5826.22|5826.44|5826.44|5825.94|5825.94|0
1635939660000|2021-11-03 11:41:00|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|0
1635939670000|2021-11-03 11:41:10|5826.37|5826.37|5826.82|5826.82|5826.82|5826.82|5826.37|5826.37|0
1635939680000|2021-11-03 11:41:20|5826.61|5826.61|5826.82|5826.82|5826.82|5826.82|5826.61|5826.61|0
1635939690000|2021-11-03 11:41:30|5827.06|5827.06|5825.5|5825.5|5827.64|5827.64|5825.5|5825.5|0
1635939700000|2021-11-03 11:41:40|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|0
1635939710000|2021-11-03 11:41:50|5824.86|5824.86|5824.84|5824.84|5824.86|5824.86|5824.84|5824.84|0
1635939720000|2021-11-03 11:42:00|5824.82|5824.82|5824.58|5824.58|5824.82|5824.82|5824.36|5824.36|0
1635939730000|2021-11-03 11:42:10|5824.37|5824.37|5825.64|5825.64|5825.64|5825.64|5824.08|5824.08|0
1635939740000|2021-11-03 11:42:20|5825.35|5825.35|5825.06|5825.06|5825.35|5825.35|5825.06|5825.06|0
1635939750000|2021-11-03 11:42:30|5824.61|5824.61|5824.61|5824.61|5824.61|5824.61|5824.61|5824.61|0
1635939770000|2021-11-03 11:42:50|5824.84|5824.84|5824.53|5824.53|5825.06|5825.06|5824.53|5824.53|0
1635939780000|2021-11-03 11:43:00|5824.82|5824.82|5823.43|5823.43|5824.82|5824.82|5823.43|5823.43|0
1635939790000|2021-11-03 11:43:10|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|0
1635939800000|2021-11-03 11:43:20|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|0
1635939810000|2021-11-03 11:43:30|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|0
1635939820000|2021-11-03 11:43:40|5823.48|5823.48|5823.48|5823.48|5823.72|5823.72|5823.48|5823.48|0
1635939830000|2021-11-03 11:43:50|5823.19|5823.19|5822.52|5822.52|5823.19|5823.19|5822.02|5822.02|0
1635939840000|2021-11-03 11:44:00|5822.28|5822.28|5822.68|5822.68|5822.68|5822.68|5822.28|5822.28|0
1635939850000|2021-11-03 11:44:10|5822.64|5822.64|5822.14|5822.14|5822.64|5822.64|5822.14|5822.14|0
1635939860000|2021-11-03 11:44:20|5821.86|5821.86|5819.97|5819.97|5821.86|5821.86|5819.97|5819.97|0
1635939870000|2021-11-03 11:44:30|5820.66|5820.66|5821.11|5821.11|5821.16|5821.16|5820.66|5820.66|0
1635939880000|2021-11-03 11:44:40|5821.62|5821.62|5821.91|5821.91|5821.91|5821.91|5821.62|5821.62|0
1635939890000|2021-11-03 11:44:50|5822.14|5822.14|5821.11|5821.11|5822.14|5822.14|5821.11|5821.11|0
1635939900000|2021-11-03 11:45:00|5820.61|5820.61|5819.84|5819.84|5820.61|5820.61|5819.84|5819.84|0
1635939920000|2021-11-03 11:45:20|5819.87|5819.87|5819.65|5819.65|5819.87|5819.87|5819.65|5819.65|0
1635939930000|2021-11-03 11:45:30|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|0
1635939940000|2021-11-03 11:45:40|5819.7|5819.7|5818.84|5818.84|5820.23|5820.23|5818.84|5818.84|0
1635939950000|2021-11-03 11:45:50|5818.36|5818.36|5817.76|5817.76|5818.36|5818.36|5816.77|5816.77|0
1635939960000|2021-11-03 11:46:00|5818.23|5818.23|5817.66|5817.66|5818.23|5818.23|5817.66|5817.66|0
1635939970000|2021-11-03 11:46:10|5817.37|5817.37|5817.13|5817.13|5817.37|5817.37|5817.13|5817.13|0
1635939990000|2021-11-03 11:46:30|5816.84|5816.84|5815.45|5815.45|5816.84|5816.84|5815.45|5815.45|0
1635940000000|2021-11-03 11:46:40|5814.78|5814.78|5814.75|5814.75|5814.78|5814.78|5814.73|5814.73|0
1635940010000|2021-11-03 11:46:50|5814.8|5814.8|5815.26|5815.26|5815.26|5815.26|5814.8|5814.8|0
1635940020000|2021-11-03 11:47:00|5815.29|5815.29|5815.29|5815.29|5815.29|5815.29|5815.29|5815.29|0
1635940030000|2021-11-03 11:47:10|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|0
1635940050000|2021-11-03 11:47:30|5816.16|5816.16|5815.42|5815.42|5816.74|5816.74|5815.42|5815.42|0
1635940060000|2021-11-03 11:47:40|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|0
1635940070000|2021-11-03 11:47:50|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|0
1635940080000|2021-11-03 11:48:00|5815.88|5815.88|5815.84|5815.84|5816.09|5816.09|5815.84|5815.84|0
1635940090000|2021-11-03 11:48:10|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1635940100000|2021-11-03 11:48:20|5814.88|5814.88|5814.43|5814.43|5814.88|5814.88|5814.43|5814.43|0
1635940110000|2021-11-03 11:48:30|5814.21|5814.21|5814.21|5814.21|5814.21|5814.21|5814.21|5814.21|0
1635940120000|2021-11-03 11:48:40|5814.5|5814.5|5814.5|5814.5|5814.5|5814.5|5814.5|5814.5|0
1635940130000|2021-11-03 11:48:50|5813.63|5813.63|5813.35|5813.35|5813.63|5813.63|5813.35|5813.35|0
1635940140000|2021-11-03 11:49:00|5813.63|5813.63|5813.61|5813.61|5813.85|5813.85|5813.61|5813.61|0
1635940150000|2021-11-03 11:49:10|5813.37|5813.37|5812.65|5812.65|5813.66|5813.66|5812.65|5812.65|0
1635940160000|2021-11-03 11:49:20|5812.94|5812.94|5812.37|5812.37|5812.94|5812.94|5812.37|5812.37|0
1635940170000|2021-11-03 11:49:30|5812.35|5812.35|5812.29|5812.29|5812.37|5812.37|5812.27|5812.27|0
1635940180000|2021-11-03 11:49:40|5811.43|5811.43|5810.68|5810.68|5811.44|5811.44|5810.15|5810.15|0
1635940190000|2021-11-03 11:49:50|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|0
1635940200000|2021-11-03 11:50:00|5810.68|5810.68|5810.68|5810.68|5810.68|5810.68|5810.68|5810.68|0
1635940210000|2021-11-03 11:50:10|5810.46|5810.46|5809.99|5809.99|5810.46|5810.46|5809.99|5809.99|0
1635940220000|2021-11-03 11:50:20|5810.57|5810.57|5810.78|5810.78|5810.78|5810.78|5809.7|5809.7|0
1635940230000|2021-11-03 11:50:30|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|5810.49|0
1635940240000|2021-11-03 11:50:40|5810.78|5810.78|5810.78|5810.78|5810.78|5810.78|5810.78|5810.78|0
1635940250000|2021-11-03 11:50:50|5811.07|5811.07|5811.36|5811.36|5811.36|5811.36|5811.07|5811.07|0
1635940260000|2021-11-03 11:51:00|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|0
1635940270000|2021-11-03 11:51:10|5811.89|5811.89|5812.63|5812.63|5812.63|5812.63|5811.89|5811.89|0
1635940290000|2021-11-03 11:51:30|5812.39|5812.39|5811.89|5811.89|5812.39|5812.39|5811.89|5811.89|0
1635940310000|2021-11-03 11:51:50|5811.65|5811.65|5811.17|5811.17|5811.65|5811.65|5811.17|5811.17|0
1635940320000|2021-11-03 11:52:00|5810.69|5810.69|5810.24|5810.24|5810.69|5810.69|5809.95|5809.95|0
1635940360000|2021-11-03 11:52:40|5810.72|5810.72|5811|5811|5811|5811|5810.72|5810.72|0
1635940370000|2021-11-03 11:52:50|5810.72|5810.72|5810.24|5810.24|5810.72|5810.72|5810.24|5810.24|0
1635940380000|2021-11-03 11:53:00|5809.76|5809.76|5810.34|5810.34|5810.34|5810.34|5809.33|5809.33|0
1635940390000|2021-11-03 11:53:10|5810.05|5810.05|5809.35|5809.35|5810.05|5810.05|5809.35|5809.35|0
1635940400000|2021-11-03 11:53:20|5809.14|5809.14|5809.4|5809.4|5809.4|5809.4|5809.14|5809.14|0
1635940410000|2021-11-03 11:53:30|5809.83|5809.83|5809.69|5809.69|5810.12|5810.12|5809.69|5809.69|0
1635940420000|2021-11-03 11:53:40|5809.67|5809.67|5809.73|5809.73|5809.73|5809.73|5809.67|5809.67|0
1635940440000|2021-11-03 11:54:00|5809.67|5809.67|5810.33|5810.33|5810.33|5810.33|5809.67|5809.67|0
1635940450000|2021-11-03 11:54:10|5810.62|5810.62|5810.36|5810.36|5810.62|5810.62|5810.12|5810.12|0
1635940490000|2021-11-03 11:54:50|5810.07|5810.07|5808.78|5808.78|5810.07|5810.07|5808.78|5808.78|0
1635940500000|2021-11-03 11:55:00|5808.01|5808.01|5805.74|5805.74|5808.01|5808.01|5805.53|5805.53|0
1635940510000|2021-11-03 11:55:10|5805.03|5805.03|5804.81|5804.81|5805.39|5805.39|5804.81|5804.81|0
1635940530000|2021-11-03 11:55:30|5805.24|5805.24|5805.24|5805.24|5805.24|5805.24|5805.24|5805.24|0
1635940540000|2021-11-03 11:55:40|5805.53|5805.53|5805.53|5805.53|5805.53|5805.53|5805.53|5805.53|0
1635940550000|2021-11-03 11:55:50|5804.96|5804.96|5804.67|5804.67|5804.96|5804.96|5804.67|5804.67|0
1635940560000|2021-11-03 11:56:00|5804.96|5804.96|5804.81|5804.81|5805.24|5805.24|5804.81|5804.81|0
1635940570000|2021-11-03 11:56:10|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1635940590000|2021-11-03 11:56:30|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1635940600000|2021-11-03 11:56:40|5802.47|5802.47|5802.18|5802.18|5802.47|5802.47|5802.18|5802.18|0
1635940610000|2021-11-03 11:56:50|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|0
1635940620000|2021-11-03 11:57:00|5802.45|5802.45|5801.81|5801.81|5802.45|5802.45|5801.81|5801.81|0
1635940630000|2021-11-03 11:57:10|5802.02|5802.02|5801.44|5801.44|5802.02|5802.02|5801.44|5801.44|0
1635940640000|2021-11-03 11:57:20|5801.23|5801.23|5801.23|5801.23|5801.23|5801.23|5801.23|5801.23|0
1635940660000|2021-11-03 11:57:40|5801.73|5801.73|5802.02|5802.02|5802.02|5802.02|5801.73|5801.73|0
1635940670000|2021-11-03 11:57:50|5802.82|5802.82|5804.29|5804.29|5804.29|5804.29|5802.82|5802.82|0
1635940680000|2021-11-03 11:58:00|5804|5804|5802.78|5802.78|5804|5804|5802.78|5802.78|0
1635940690000|2021-11-03 11:58:10|5802.49|5802.49|5802.25|5802.25|5802.49|5802.49|5802.25|5802.25|0
1635940700000|2021-11-03 11:58:20|5802.49|5802.49|5804.22|5804.22|5804.22|5804.22|5802.49|5802.49|0
1635940710000|2021-11-03 11:58:30|5804.45|5804.45|5805.94|5805.94|5805.94|5805.94|5804.45|5804.45|0
1635940720000|2021-11-03 11:58:40|5805.7|5805.7|5805.41|5805.41|5805.7|5805.7|5805.41|5805.41|0
1635940730000|2021-11-03 11:58:50|5805.37|5805.37|5805.33|5805.33|5805.37|5805.37|5805.33|5805.33|0
1635940750000|2021-11-03 11:59:10|5804.9|5804.9|5805.12|5805.12|5805.12|5805.12|5804.9|5804.9|0
1635940760000|2021-11-03 11:59:20|5805.41|5805.41|5805.41|5805.41|5805.41|5805.41|5805.41|5805.41|0
1635940790000|2021-11-03 11:59:50|5805.62|5805.62|5805.77|5805.77|5805.77|5805.77|5805.62|5805.62|0
1635940800000|2021-11-03 12:00:00|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|0
1635940810000|2021-11-03 12:00:10|5806.07|5806.07|5804.62|5804.62|5806.16|5806.16|5804.62|5804.62|0
1635940830000|2021-11-03 12:00:30|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1635940840000|2021-11-03 12:00:40|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|5804.77|0
1635940860000|2021-11-03 12:01:00|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|0
1635940880000|2021-11-03 12:01:20|5804.7|5804.7|5804.41|5804.41|5804.7|5804.7|5804.41|5804.41|0
1635940890000|2021-11-03 12:01:30|5803.22|5803.22|5803|5803|5803.48|5803.48|5803|5803|0
1635940900000|2021-11-03 12:01:40|5802.57|5802.57|5803.05|5803.05|5803.05|5803.05|5802.57|5802.57|0
1635940910000|2021-11-03 12:01:50|5802.57|5802.57|5800.29|5800.29|5802.57|5802.57|5800.29|5800.29|0
1635940920000|2021-11-03 12:02:00|5800.06|5800.06|5799.05|5799.05|5800.06|5800.06|5799.05|5799.05|0
1635940930000|2021-11-03 12:02:10|5799.48|5799.48|5799.19|5799.19|5799.48|5799.48|5798.76|5798.76|0
1635940940000|2021-11-03 12:02:20|5798.68|5798.68|5798.4|5798.4|5798.68|5798.68|5798.4|5798.4|0
1635940950000|2021-11-03 12:02:30|5798.97|5798.97|5798.79|5798.79|5799.48|5799.48|5798.79|5798.79|0
1635940960000|2021-11-03 12:02:40|5797.99|5797.99|5796.36|5796.36|5797.99|5797.99|5796.07|5796.07|0
1635940990000|2021-11-03 12:03:10|5796.07|5796.07|5793.67|5793.67|5796.07|5796.07|5793.38|5793.38|0
1635941000000|2021-11-03 12:03:20|5793.59|5793.59|5794.13|5794.13|5794.13|5794.13|5793.34|5793.34|0
1635941020000|2021-11-03 12:03:40|5794.82|5794.82|5793.43|5793.43|5795.62|5795.62|5793.43|5793.43|0
1635941030000|2021-11-03 12:03:50|5794.3|5794.3|5795.73|5795.73|5795.73|5795.73|5794.3|5794.3|0
1635941040000|2021-11-03 12:04:00|5795.49|5795.49|5795.48|5795.48|5795.49|5795.49|5795.48|5795.48|0
1635941050000|2021-11-03 12:04:10|5795.5|5795.5|5795.5|5795.5|5795.5|5795.5|5795.5|5795.5|0
1635941060000|2021-11-03 12:04:20|5795.29|5795.29|5795|5795|5795.58|5795.58|5795|5795|0
1635941070000|2021-11-03 12:04:30|5795.02|5795.02|5793.37|5793.37|5795.02|5795.02|5793.37|5793.37|0
1635941080000|2021-11-03 12:04:40|5793.66|5793.66|5794.64|5794.64|5794.64|5794.64|5793.66|5793.66|0
1635941090000|2021-11-03 12:04:50|5794.86|5794.86|5793.55|5793.55|5794.86|5794.86|5793.55|5793.55|0
1635941100000|2021-11-03 12:05:00|5793.33|5793.33|5792.86|5792.86|5793.33|5793.33|5792.86|5792.86|0
1635941120000|2021-11-03 12:05:20|5791.88|5791.88|5791.66|5791.66|5791.88|5791.88|5791.65|5791.65|0
1635941130000|2021-11-03 12:05:30|5792.16|5792.16|5792.67|5792.67|5792.67|5792.67|5792.16|5792.16|0
1635941160000|2021-11-03 12:06:00|5792.19|5792.19|5789.7|5789.7|5792.19|5792.19|5789.7|5789.7|0
1635941180000|2021-11-03 12:06:20|5789.99|5789.99|5792.27|5792.27|5792.27|5792.27|5789.99|5789.99|0
1635941190000|2021-11-03 12:06:30|5791.98|5791.98|5790.75|5790.75|5791.98|5791.98|5790.75|5790.75|0
1635941200000|2021-11-03 12:06:40|5790.28|5790.28|5790.8|5790.8|5790.8|5790.8|5790.28|5790.28|0
1635941210000|2021-11-03 12:06:50|5790.57|5790.57|5790.57|5790.57|5790.57|5790.57|5790.57|5790.57|0
1635941220000|2021-11-03 12:07:00|5790.85|5790.85|5791.33|5791.33|5791.33|5791.33|5790.85|5790.85|0
1635941230000|2021-11-03 12:07:10|5791.37|5791.37|5791.65|5791.65|5791.94|5791.94|5791.37|5791.37|0
1635941240000|2021-11-03 12:07:20|5792.52|5792.52|5792.48|5792.48|5792.52|5792.52|5792.48|5792.48|0
1635941250000|2021-11-03 12:07:30|5792.19|5792.19|5792.19|5792.19|5792.19|5792.19|5792.19|5792.19|0
1635941260000|2021-11-03 12:07:40|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|0
1635941270000|2021-11-03 12:07:50|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|0
1635941280000|2021-11-03 12:08:00|5794.03|5794.03|5793.51|5793.51|5794.03|5794.03|5793.51|5793.51|0
1635941290000|2021-11-03 12:08:10|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|5792.93|5792.93|0
1635941320000|2021-11-03 12:08:40|5793.46|5793.46|5792.64|5792.64|5793.46|5793.46|5792.64|5792.64|0
1635941330000|2021-11-03 12:08:50|5792.88|5792.88|5792.48|5792.48|5793.17|5793.17|5792.48|5792.48|0
1635941350000|2021-11-03 12:09:10|5792.76|5792.76|5793.48|5793.48|5793.48|5793.48|5792.76|5792.76|0
1635941360000|2021-11-03 12:09:20|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|0
1635941370000|2021-11-03 12:09:30|5793.24|5793.24|5793.24|5793.24|5793.24|5793.24|5793.24|5793.24|0
1635941380000|2021-11-03 12:09:40|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|0
1635941390000|2021-11-03 12:09:50|5793|5793|5792.14|5792.14|5793|5793|5792.14|5792.14|0
1635941400000|2021-11-03 12:10:00|5791.9|5791.9|5791.61|5791.61|5791.9|5791.9|5791.61|5791.61|0
1635941410000|2021-11-03 12:10:10|5791.9|5791.9|5792.86|5792.86|5793.15|5793.15|5791.9|5791.9|0
1635941420000|2021-11-03 12:10:20|5792.67|5792.67|5792.5|5792.5|5792.79|5792.79|5792.5|5792.5|0
1635941430000|2021-11-03 12:10:30|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|0
1635941450000|2021-11-03 12:10:50|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|0
1635941460000|2021-11-03 12:11:00|5792.11|5792.11|5792.11|5792.11|5792.11|5792.11|5792.11|5792.11|0
1635941470000|2021-11-03 12:11:10|5792.32|5792.32|5793.11|5793.11|5793.11|5793.11|5792.32|5792.32|0
1635941490000|2021-11-03 12:11:30|5792.25|5792.25|5791.96|5791.96|5792.25|5792.25|5791.96|5791.96|0
1635941500000|2021-11-03 12:11:40|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|0
1635941520000|2021-11-03 12:12:00|5791.75|5791.75|5792.26|5792.26|5792.26|5792.26|5791.75|5791.75|0
1635941530000|2021-11-03 12:12:10|5793.13|5793.13|5794.16|5794.16|5794.16|5794.16|5793.13|5793.13|0
1635941540000|2021-11-03 12:12:20|5793.87|5793.87|5792.22|5792.22|5793.87|5793.87|5791.55|5791.55|0
1635941560000|2021-11-03 12:12:40|5792.89|5792.89|5793.18|5793.18|5793.18|5793.18|5792.89|5792.89|0
1635941570000|2021-11-03 12:12:50|5793.13|5793.13|5793.15|5793.15|5793.37|5793.37|5793.13|5793.13|0
1635941590000|2021-11-03 12:13:10|5793.44|5793.44|5794.16|5794.16|5794.16|5794.16|5793.44|5793.44|0
1635941610000|2021-11-03 12:13:30|5793.58|5793.58|5793.29|5793.29|5793.87|5793.87|5793.29|5793.29|0
1635941620000|2021-11-03 12:13:40|5793.05|5793.05|5792.41|5792.41|5793.05|5793.05|5792.41|5792.41|0
1635941630000|2021-11-03 12:13:50|5792.17|5792.17|5791.93|5791.93|5792.17|5792.17|5791.93|5791.93|0
1635941640000|2021-11-03 12:14:00|5791.72|5791.72|5791.72|5791.72|5791.72|5791.72|5791.7|5791.7|0
1635941670000|2021-11-03 12:14:30|5792.19|5792.19|5791.88|5791.88|5792.46|5792.46|5791.59|5791.59|0
1635941680000|2021-11-03 12:14:40|5792.17|5792.17|5792.46|5792.46|5792.46|5792.46|5792.17|5792.17|0
1635941690000|2021-11-03 12:14:50|5792.22|5792.22|5792.19|5792.19|5792.22|5792.22|5792.19|5792.19|0
1635941700000|2021-11-03 12:15:00|5791.33|5791.33|5793.17|5793.17|5793.17|5793.17|5791.33|5791.33|0
1635941710000|2021-11-03 12:15:10|5792.74|5792.74|5792.5|5792.5|5793.03|5793.03|5792.5|5792.5|0
1635941720000|2021-11-03 12:15:20|5792.45|5792.45|5792.49|5792.49|5792.49|5792.49|5792.45|5792.45|0
1635941730000|2021-11-03 12:15:30|5792.72|5792.72|5792.72|5792.72|5792.72|5792.72|5792.72|5792.72|0
1635941740000|2021-11-03 12:15:40|5792.96|5792.96|5794.23|5794.23|5794.23|5794.23|5792.96|5792.96|0
1635941760000|2021-11-03 12:16:00|5793.99|5793.99|5793.92|5793.92|5793.99|5793.99|5793.92|5793.92|0
1635941770000|2021-11-03 12:16:10|5794.66|5794.66|5794.95|5794.95|5794.95|5794.95|5794.66|5794.66|0
1635941780000|2021-11-03 12:16:20|5794.66|5794.66|5794.66|5794.66|5794.66|5794.66|5794.66|5794.66|0
1635941790000|2021-11-03 12:16:30|5794.88|5794.88|5796.44|5796.44|5796.44|5796.44|5794.88|5794.88|0
1635941810000|2021-11-03 12:16:50|5796.15|5796.15|5796.36|5796.36|5796.36|5796.36|5796.15|5796.15|0
1635941820000|2021-11-03 12:17:00|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|0
1635941830000|2021-11-03 12:17:10|5795.83|5795.83|5795.83|5795.83|5795.83|5795.83|5795.83|5795.83|0
1635941840000|2021-11-03 12:17:20|5795.31|5795.31|5793.2|5793.2|5795.31|5795.31|5793.2|5793.2|0
1635941850000|2021-11-03 12:17:30|5792.91|5792.91|5792.67|5792.67|5792.91|5792.91|5792.67|5792.67|0
1635941860000|2021-11-03 12:17:40|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|0
1635941870000|2021-11-03 12:17:50|5793.63|5793.63|5793.85|5793.85|5793.85|5793.85|5793.63|5793.63|0
1635941890000|2021-11-03 12:18:10|5794.09|5794.09|5794.55|5794.55|5794.55|5794.55|5794.09|5794.09|0
1635941900000|2021-11-03 12:18:20|5794.84|5794.84|5795.29|5795.29|5795.29|5795.29|5794.84|5794.84|0
1635941910000|2021-11-03 12:18:30|5794.81|5794.81|5794.6|5794.6|5794.81|5794.81|5794.6|5794.6|0
1635941920000|2021-11-03 12:18:40|5794.54|5794.54|5794.58|5794.58|5794.62|5794.62|5794.54|5794.54|0
1635941940000|2021-11-03 12:19:00|5794.87|5794.87|5794.86|5794.86|5794.87|5794.87|5794.86|5794.86|0
1635941950000|2021-11-03 12:19:10|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|5794.9|0
1635941970000|2021-11-03 12:19:30|5795.18|5795.18|5795.18|5795.18|5795.18|5795.18|5795.18|5795.18|0
1635941980000|2021-11-03 12:19:40|5795.47|5795.47|5796.88|5796.88|5797.36|5797.36|5795.47|5795.47|0
1635941990000|2021-11-03 12:19:50|5796.9|5796.9|5796.6|5796.6|5796.9|5796.9|5796.6|5796.6|0
1635942000000|2021-11-03 12:20:00|5796.88|5796.88|5796.6|5796.6|5796.88|5796.88|5796.6|5796.6|0
1635942010000|2021-11-03 12:20:10|5796.61|5796.61|5795.93|5795.93|5796.61|5796.61|5795.93|5795.93|0
1635942030000|2021-11-03 12:20:30|5794.49|5794.49|5794.43|5794.43|5794.72|5794.72|5794.14|5794.14|0
1635942040000|2021-11-03 12:20:40|5794.14|5794.14|5793.87|5793.87|5794.16|5794.16|5793.87|5793.87|0
1635942050000|2021-11-03 12:20:50|5793.58|5793.58|5793.58|5793.58|5793.6|5793.6|5793.34|5793.34|0
1635942060000|2021-11-03 12:21:00|5793.87|5793.87|5793.33|5793.33|5794.1|5794.1|5793.33|5793.33|0
1635942070000|2021-11-03 12:21:10|5794.6|5794.6|5795.58|5795.58|5795.58|5795.58|5794.6|5794.6|0
1635942080000|2021-11-03 12:21:20|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|0
1635942090000|2021-11-03 12:21:30|5796.28|5796.28|5797.14|5797.14|5797.16|5797.16|5796.28|5796.28|0
1635942100000|2021-11-03 12:21:40|5796.67|5796.67|5796.97|5796.97|5796.97|5796.97|5796.67|5796.67|0
1635942120000|2021-11-03 12:22:00|5796.74|5796.74|5796.23|5796.23|5796.74|5796.74|5796.23|5796.23|0
1635942130000|2021-11-03 12:22:10|5796.52|5796.52|5795.9|5795.9|5796.52|5796.52|5795.9|5795.9|0
1635942140000|2021-11-03 12:22:20|5795.66|5795.66|5795.7|5795.7|5795.7|5795.7|5795.66|5795.66|0
1635942150000|2021-11-03 12:22:30|5795.75|5795.75|5795.83|5795.83|5795.85|5795.85|5795.75|5795.75|0
1635942170000|2021-11-03 12:22:50|5796.3|5796.3|5796.59|5796.59|5796.59|5796.59|5796.3|5796.3|0
1635942180000|2021-11-03 12:23:00|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|5797.26|0
1635942190000|2021-11-03 12:23:10|5796.83|5796.83|5796.35|5796.35|5796.83|5796.83|5796.06|5796.06|0
1635942210000|2021-11-03 12:23:30|5796.83|5796.83|5797.07|5797.07|5797.07|5797.07|5796.83|5796.83|0
1635942220000|2021-11-03 12:23:40|5797.93|5797.93|5797.95|5797.95|5797.95|5797.95|5797.93|5797.93|0
1635942230000|2021-11-03 12:23:50|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|0
1635942240000|2021-11-03 12:24:00|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|0
1635942250000|2021-11-03 12:24:10|5798.18|5798.18|5798.47|5798.47|5798.47|5798.47|5798.18|5798.18|0
1635942260000|2021-11-03 12:24:20|5798.44|5798.44|5798.14|5798.14|5798.44|5798.44|5798.14|5798.14|0
1635942270000|2021-11-03 12:24:30|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|0
1635942280000|2021-11-03 12:24:40|5797.67|5797.67|5796.28|5796.28|5797.67|5797.67|5796.28|5796.28|0
1635942290000|2021-11-03 12:24:50|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|0
1635942300000|2021-11-03 12:25:00|5795.48|5795.48|5795.31|5795.31|5795.48|5795.48|5795.31|5795.31|0
1635942310000|2021-11-03 12:25:10|5795.32|5795.32|5795.35|5795.35|5795.35|5795.35|5795.32|5795.32|0
1635942320000|2021-11-03 12:25:20|5795.56|5795.56|5795.56|5795.56|5795.56|5795.56|5795.56|5795.56|0
1635942330000|2021-11-03 12:25:30|5795.8|5795.8|5797.28|5797.28|5797.55|5797.55|5795.8|5795.8|0
1635942360000|2021-11-03 12:26:00|5797.06|5797.06|5796.92|5796.92|5797.35|5797.35|5796.92|5796.92|0
1635942370000|2021-11-03 12:26:10|5797.13|5797.13|5797.37|5797.37|5797.37|5797.37|5797.13|5797.13|0
1635942380000|2021-11-03 12:26:20|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|0
1635942390000|2021-11-03 12:26:30|5797.88|5797.88|5798.83|5798.83|5798.83|5798.83|5797.88|5797.88|0
1635942410000|2021-11-03 12:26:50|5799.79|5799.79|5800.24|5800.24|5800.24|5800.24|5799.79|5799.79|0
1635942420000|2021-11-03 12:27:00|5799.95|5799.95|5799.95|5799.95|5799.95|5799.95|5799.95|5799.95|0
1635942430000|2021-11-03 12:27:10|5799.67|5799.67|5799.67|5799.67|5799.67|5799.67|5799.67|5799.67|0
1635942440000|2021-11-03 12:27:20|5799.95|5799.95|5800.24|5800.24|5800.24|5800.24|5799.95|5799.95|0
1635942470000|2021-11-03 12:27:50|5800.82|5800.82|5801.04|5801.04|5801.04|5801.04|5800.82|5800.82|0
1635942480000|2021-11-03 12:28:00|5801.27|5801.27|5801.73|5801.73|5801.73|5801.73|5801.27|5801.27|0
1635942490000|2021-11-03 12:28:10|5801.25|5801.25|5801.25|5801.25|5801.25|5801.25|5801.25|5801.25|0
1635942510000|2021-11-03 12:28:30|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|0
1635942520000|2021-11-03 12:28:40|5801.11|5801.11|5800.82|5800.82|5801.11|5801.11|5800.82|5800.82|0
1635942530000|2021-11-03 12:28:50|5800.53|5800.53|5800.61|5800.61|5800.61|5800.61|5800.53|5800.53|0
1635942550000|2021-11-03 12:29:10|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|0
1635942560000|2021-11-03 12:29:20|5800.11|5800.11|5802.02|5802.02|5802.02|5802.02|5799.82|5799.82|0
1635942570000|2021-11-03 12:29:30|5801.78|5801.78|5801.49|5801.49|5801.78|5801.78|5801.49|5801.49|0
1635942580000|2021-11-03 12:29:40|5801.27|5801.27|5801.78|5801.78|5801.78|5801.78|5801.27|5801.27|0
1635942600000|2021-11-03 12:30:00|5802.23|5802.23|5802.52|5802.52|5802.76|5802.76|5802.23|5802.23|0
1635942610000|2021-11-03 12:30:10|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1635942620000|2021-11-03 12:30:20|5802.45|5802.45|5801.04|5801.04|5802.45|5802.45|5801.04|5801.04|0
1635942630000|2021-11-03 12:30:30|5801.01|5801.01|5801.01|5801.01|5801.01|5801.01|5801.01|5801.01|0
1635942650000|2021-11-03 12:30:50|5800.77|5800.77|5800.34|5800.34|5800.77|5800.77|5800.34|5800.34|0
1635942660000|2021-11-03 12:31:00|5798.85|5798.85|5800.29|5800.29|5800.29|5800.29|5798.85|5798.85|0
1635942680000|2021-11-03 12:31:20|5800|5800|5800|5800|5800|5800|5800|5800|0
1635942690000|2021-11-03 12:31:30|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|0
1635942710000|2021-11-03 12:31:50|5797.77|5797.77|5797.17|5797.17|5797.77|5797.77|5797.17|5797.17|0
1635942720000|2021-11-03 12:32:00|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|0
1635942730000|2021-11-03 12:32:10|5797.17|5797.17|5796.91|5796.91|5797.39|5797.39|5796.91|5796.91|0
1635942740000|2021-11-03 12:32:20|5797.2|5797.2|5798.44|5798.44|5798.51|5798.51|5797.2|5797.2|0
1635942760000|2021-11-03 12:32:40|5798.43|5798.43|5798.43|5798.43|5798.43|5798.43|5798.43|5798.43|0
1635942770000|2021-11-03 12:32:50|5798.44|5798.44|5798.43|5798.43|5798.44|5798.44|5798.43|5798.43|0
1635942780000|2021-11-03 12:33:00|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|0
1635942790000|2021-11-03 12:33:10|5798.21|5798.21|5798.74|5798.74|5798.74|5798.74|5798.21|5798.21|0
1635942800000|2021-11-03 12:33:20|5798.98|5798.98|5800.22|5800.22|5800.44|5800.44|5798.98|5798.98|0
1635942810000|2021-11-03 12:33:30|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|5799.98|0
1635942820000|2021-11-03 12:33:40|5800.56|5800.56|5800.27|5800.27|5800.56|5800.56|5800.27|5800.27|0
1635942840000|2021-11-03 12:34:00|5800.49|5800.49|5800.8|5800.8|5800.8|5800.8|5800.49|5800.49|0
1635942850000|2021-11-03 12:34:10|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|0
1635942880000|2021-11-03 12:34:40|5801.31|5801.31|5801.31|5801.31|5801.31|5801.31|5801.31|5801.31|0
1635942890000|2021-11-03 12:34:50|5801.52|5801.52|5802.84|5802.84|5802.84|5802.84|5801.52|5801.52|0
1635942910000|2021-11-03 12:35:10|5803.08|5803.08|5803.03|5803.03|5803.08|5803.08|5802.79|5802.79|0
1635942920000|2021-11-03 12:35:20|5803.61|5803.61|5803.82|5803.82|5803.82|5803.82|5803.61|5803.61|0
1635942930000|2021-11-03 12:35:30|5804.11|5804.11|5805.02|5805.02|5805.02|5805.02|5804.11|5804.11|0
1635942940000|2021-11-03 12:35:40|5804.56|5804.56|5803.99|5803.99|5804.56|5804.56|5803.99|5803.99|0
1635942950000|2021-11-03 12:35:50|5802.72|5802.72|5801.85|5801.85|5802.72|5802.72|5801.85|5801.85|0
1635942960000|2021-11-03 12:36:00|5802.14|5802.14|5802.14|5802.14|5802.14|5802.14|5802.14|5802.14|0
1635942970000|2021-11-03 12:36:10|5802.38|5802.38|5802.9|5802.9|5802.9|5802.9|5802.38|5802.38|0
1635942980000|2021-11-03 12:36:20|5803.34|5803.34|5803.1|5803.1|5803.39|5803.39|5803.1|5803.1|0
1635942990000|2021-11-03 12:36:30|5803.67|5803.67|5801.92|5801.92|5803.67|5803.67|5801.92|5801.92|0
1635943000000|2021-11-03 12:36:40|5801.9|5801.9|5801.93|5801.93|5801.93|5801.93|5801.64|5801.64|0
1635943010000|2021-11-03 12:36:50|5802.41|5802.41|5802.17|5802.17|5802.41|5802.41|5801.59|5801.59|0
1635943020000|2021-11-03 12:37:00|5801.35|5801.35|5801.47|5801.47|5801.47|5801.47|5801.35|5801.35|0
1635943030000|2021-11-03 12:37:10|5801.71|5801.71|5801.47|5801.47|5801.71|5801.71|5801.47|5801.47|0
1635943040000|2021-11-03 12:37:20|5801.26|5801.26|5801.59|5801.59|5801.83|5801.83|5801.26|5801.26|0
1635943050000|2021-11-03 12:37:30|5801.88|5801.88|5801.88|5801.88|5802.12|5802.12|5801.88|5801.88|0
1635943060000|2021-11-03 12:37:40|5801.9|5801.9|5803.04|5803.04|5803.04|5803.04|5801.68|5801.68|0
1635943070000|2021-11-03 12:37:50|5802.61|5802.61|5802.14|5802.14|5802.61|5802.61|5801.92|5801.92|0
1635943080000|2021-11-03 12:38:00|5802.37|5802.37|5803.15|5803.15|5803.15|5803.15|5802.37|5802.37|0
1635943090000|2021-11-03 12:38:10|5802.94|5802.94|5803.41|5803.41|5803.41|5803.41|5802.94|5802.94|0
1635943100000|2021-11-03 12:38:20|5803.85|5803.85|5803.6|5803.6|5803.89|5803.89|5803.31|5803.31|0
1635943110000|2021-11-03 12:38:30|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1635943120000|2021-11-03 12:38:40|5803.6|5803.6|5804.61|5804.61|5804.61|5804.61|5803.6|5803.6|0
1635943130000|2021-11-03 12:38:50|5804.85|5804.85|5804.82|5804.82|5804.85|5804.85|5804.82|5804.82|0
1635943140000|2021-11-03 12:39:00|5804.79|5804.79|5804.77|5804.77|5804.82|5804.82|5804.77|5804.77|0
1635943150000|2021-11-03 12:39:10|5805.06|5805.06|5805.12|5805.12|5805.12|5805.12|5805.06|5805.06|0
1635943160000|2021-11-03 12:39:20|5804.83|5804.83|5805.79|5805.79|5806.24|5806.24|5804.83|5804.83|0
1635943170000|2021-11-03 12:39:30|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1635943190000|2021-11-03 12:39:50|5805.36|5805.36|5804.83|5804.83|5805.36|5805.36|5804.83|5804.83|0
1635943200000|2021-11-03 12:40:00|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|0
1635943220000|2021-11-03 12:40:20|5804.83|5804.83|5805.48|5805.48|5805.52|5805.52|5804.83|5804.83|0
1635943230000|2021-11-03 12:40:30|5805.52|5805.52|5805.76|5805.76|5805.76|5805.76|5805.52|5805.52|0
1635943240000|2021-11-03 12:40:40|5805.28|5805.28|5805.06|5805.06|5805.28|5805.28|5805.06|5805.06|0
1635943250000|2021-11-03 12:40:50|5804.95|5804.95|5804.3|5804.3|5804.95|5804.95|5804.3|5804.3|0
1635943260000|2021-11-03 12:41:00|5804.73|5804.73|5804.72|5804.72|5804.73|5804.73|5804.68|5804.68|0
1635943270000|2021-11-03 12:41:10|5805.3|5805.3|5805.82|5805.82|5805.82|5805.82|5805.3|5805.3|0
1635943280000|2021-11-03 12:41:20|5805.81|5805.81|5806.1|5806.1|5806.1|5806.1|5805.81|5805.81|0
1635943310000|2021-11-03 12:41:50|5804.81|5804.81|5804.14|5804.14|5804.81|5804.81|5804.14|5804.14|0
1635943320000|2021-11-03 12:42:00|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1635943330000|2021-11-03 12:42:10|5804.41|5804.41|5804.65|5804.65|5804.65|5804.65|5804.41|5804.41|0
1635943340000|2021-11-03 12:42:20|5805.08|5805.08|5805.32|5805.32|5805.32|5805.32|5805.08|5805.08|0
1635943360000|2021-11-03 12:42:40|5805.34|5805.34|5805.36|5805.36|5805.36|5805.36|5805.34|5805.34|0
1635943380000|2021-11-03 12:43:00|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|5805.37|0
1635943390000|2021-11-03 12:43:10|5804.6|5804.6|5804.32|5804.32|5804.6|5804.6|5804.03|5804.03|0
1635943400000|2021-11-03 12:43:20|5804.6|5804.6|5804.84|5804.84|5804.84|5804.84|5804.6|5804.6|0
1635943410000|2021-11-03 12:43:30|5804.55|5804.55|5804.32|5804.32|5804.55|5804.55|5804.03|5804.03|0
1635943430000|2021-11-03 12:43:50|5804.03|5804.03|5803.94|5803.94|5804.03|5804.03|5803.94|5803.94|0
1635943440000|2021-11-03 12:44:00|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|0
1635943450000|2021-11-03 12:44:10|5803.95|5803.95|5803.94|5803.94|5803.95|5803.95|5803.94|5803.94|0
1635943460000|2021-11-03 12:44:20|5803.65|5803.65|5801.46|5801.46|5803.65|5803.65|5801.46|5801.46|0
1635943470000|2021-11-03 12:44:30|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|5801.03|0
1635943480000|2021-11-03 12:44:40|5800.45|5800.45|5800.88|5800.88|5800.88|5800.88|5800.45|5800.45|0
1635943490000|2021-11-03 12:44:50|5800.45|5800.45|5800.16|5800.16|5800.45|5800.45|5800.16|5800.16|0
1635943500000|2021-11-03 12:45:00|5800.18|5800.18|5800.77|5800.77|5800.8|5800.8|5800.18|5800.18|0
1635943520000|2021-11-03 12:45:20|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1635943530000|2021-11-03 12:45:30|5801.22|5801.22|5803.47|5803.47|5803.47|5803.47|5801.22|5801.22|0
1635943550000|2021-11-03 12:45:50|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|0
1635943560000|2021-11-03 12:46:00|5802.27|5802.27|5802.9|5802.9|5802.9|5802.9|5802.27|5802.27|0
1635943580000|2021-11-03 12:46:20|5803.57|5803.57|5804.15|5804.15|5804.15|5804.15|5803.57|5803.57|0
1635943590000|2021-11-03 12:46:30|5803.93|5803.93|5804.22|5804.22|5804.22|5804.22|5803.93|5803.93|0
1635943600000|2021-11-03 12:46:40|5803.93|5803.93|5803.93|5803.93|5803.93|5803.93|5803.93|5803.93|0
1635943610000|2021-11-03 12:46:50|5804.15|5804.15|5803.93|5803.93|5804.15|5804.15|5803.69|5803.69|0
1635943620000|2021-11-03 12:47:00|5804.51|5804.51|5804.27|5804.27|5804.51|5804.51|5804.27|5804.27|0
1635943630000|2021-11-03 12:47:10|5804.51|5804.51|5804.51|5804.51|5804.75|5804.75|5804.51|5804.51|0
1635943640000|2021-11-03 12:47:20|5804.22|5804.22|5802.49|5802.49|5804.22|5804.22|5802.49|5802.49|0
1635943650000|2021-11-03 12:47:30|5802.53|5802.53|5801.75|5801.75|5802.59|5802.59|5801.71|5801.71|0
1635943660000|2021-11-03 12:47:40|5801.96|5801.96|5801.68|5801.68|5801.96|5801.96|5801.1|5801.1|0
1635943670000|2021-11-03 12:47:50|5799.94|5799.94|5800.23|5800.23|5800.23|5800.23|5799.94|5799.94|0
1635943680000|2021-11-03 12:48:00|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|0
1635943690000|2021-11-03 12:48:10|5799.27|5799.27|5798.96|5798.96|5799.27|5799.27|5798.96|5798.96|0
1635943700000|2021-11-03 12:48:20|5798.53|5798.53|5798.53|5798.53|5798.53|5798.53|5798.53|5798.53|0
1635943710000|2021-11-03 12:48:30|5798.24|5798.24|5797.38|5797.38|5798.24|5798.24|5797.38|5797.38|0
1635943720000|2021-11-03 12:48:40|5797.09|5797.09|5795.86|5795.86|5797.09|5797.09|5795.86|5795.86|0
1635943730000|2021-11-03 12:48:50|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|0
1635943740000|2021-11-03 12:49:00|5795.24|5795.24|5792.68|5792.68|5795.24|5795.24|5792.65|5792.65|0
1635943750000|2021-11-03 12:49:10|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|0
1635943760000|2021-11-03 12:49:20|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|0
1635943770000|2021-11-03 12:49:30|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1635943780000|2021-11-03 12:49:40|5792.42|5792.42|5791.84|5791.84|5792.42|5792.42|5791.65|5791.65|0
1635943800000|2021-11-03 12:50:00|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|0
1635943810000|2021-11-03 12:50:10|5791.92|5791.92|5792.44|5792.44|5792.44|5792.44|5791.92|5791.92|0
1635943820000|2021-11-03 12:50:20|5792.2|5792.2|5792.2|5792.2|5792.2|5792.2|5792.2|5792.2|0
1635943840000|2021-11-03 12:50:40|5791.97|5791.97|5791.44|5791.44|5791.97|5791.97|5791.15|5791.15|0
1635943850000|2021-11-03 12:50:50|5791.73|5791.73|5791.73|5791.73|5791.73|5791.73|5791.73|5791.73|0
1635943890000|2021-11-03 12:51:30|5791.49|5791.49|5790.04|5790.04|5791.49|5791.49|5790.04|5790.04|0
1635943900000|2021-11-03 12:51:40|5790.47|5790.47|5792.14|5792.14|5792.14|5792.14|5790.47|5790.47|0
1635943910000|2021-11-03 12:51:50|5792.13|5792.13|5791.94|5791.94|5792.42|5792.42|5791.94|5791.94|0
1635943920000|2021-11-03 12:52:00|5791.73|5791.73|5791.73|5791.73|5791.73|5791.73|5791.73|5791.73|0
1635943930000|2021-11-03 12:52:10|5791.94|5791.94|5791.94|5791.94|5791.94|5791.94|5791.94|5791.94|0
1635943940000|2021-11-03 12:52:20|5792.18|5792.18|5793|5793|5793|5793|5792.18|5792.18|0
1635943960000|2021-11-03 12:52:40|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|0
1635943970000|2021-11-03 12:52:50|5793.4|5793.4|5793.69|5793.69|5793.69|5793.69|5793.4|5793.4|0
1635943980000|2021-11-03 12:53:00|5793.71|5793.71|5794.76|5794.76|5794.76|5794.76|5793.71|5793.71|0
1635943990000|2021-11-03 12:53:10|5794.28|5794.28|5793.27|5793.27|5794.28|5794.28|5793.27|5793.27|0
1635944010000|2021-11-03 12:53:30|5793.51|5793.51|5794.09|5794.09|5794.09|5794.09|5793.51|5793.51|0
1635944020000|2021-11-03 12:53:40|5793.85|5793.85|5793.8|5793.8|5793.85|5793.85|5793.8|5793.8|0
1635944030000|2021-11-03 12:53:50|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1635944040000|2021-11-03 12:54:00|5793.06|5793.06|5792.84|5792.84|5793.06|5793.06|5792.84|5792.84|0
1635944070000|2021-11-03 12:54:30|5792.63|5792.63|5792.34|5792.34|5792.63|5792.63|5792.34|5792.34|0
1635944080000|2021-11-03 12:54:40|5792.32|5792.32|5791.82|5791.82|5792.32|5792.32|5791.82|5791.82|0
1635944090000|2021-11-03 12:54:50|5791.78|5791.78|5791.01|5791.01|5791.78|5791.78|5791.01|5791.01|0
1635944100000|2021-11-03 12:55:00|5790.98|5790.98|5790.98|5790.98|5790.98|5790.98|5790.98|5790.98|0
1635944110000|2021-11-03 12:55:10|5790.94|5790.94|5790.7|5790.7|5790.94|5790.94|5790.7|5790.7|0
1635944130000|2021-11-03 12:55:30|5790.49|5790.49|5790.78|5790.78|5790.78|5790.78|5790.49|5790.49|0
1635944150000|2021-11-03 12:55:50|5790.49|5790.49|5791.23|5791.23|5791.23|5791.23|5790.49|5790.49|0
1635944160000|2021-11-03 12:56:00|5790.65|5790.65|5789.92|5789.92|5790.65|5790.65|5789.91|5789.91|0
1635944170000|2021-11-03 12:56:10|5789.63|5789.63|5788.99|5788.99|5789.63|5789.63|5788.99|5788.99|0
1635944180000|2021-11-03 12:56:20|5788.41|5788.41|5788.12|5788.12|5788.41|5788.41|5788.12|5788.12|0
1635944200000|2021-11-03 12:56:40|5787.83|5787.83|5787.83|5787.83|5788.12|5788.12|5787.83|5787.83|0
1635944210000|2021-11-03 12:56:50|5787.4|5787.4|5787.4|5787.4|5787.4|5787.4|5787.4|5787.4|0
1635944220000|2021-11-03 12:57:00|5786.45|5786.45|5787.91|5787.91|5788.15|5788.15|5786.45|5786.45|0
1635944230000|2021-11-03 12:57:10|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|0
1635944240000|2021-11-03 12:57:20|5787.51|5787.51|5787.99|5787.99|5787.99|5787.99|5787.51|5787.51|0
1635944250000|2021-11-03 12:57:30|5788.28|5788.28|5787.99|5787.99|5788.28|5788.28|5787.99|5787.99|0
1635944260000|2021-11-03 12:57:40|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1635944270000|2021-11-03 12:57:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1635944280000|2021-11-03 12:58:00|5788.55|5788.55|5788.26|5788.26|5788.55|5788.55|5788.26|5788.26|0
1635944290000|2021-11-03 12:58:10|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1635944300000|2021-11-03 12:58:20|5789.67|5789.67|5789.67|5789.67|5789.67|5789.67|5789.67|5789.67|0
1635944310000|2021-11-03 12:58:30|5789.43|5789.43|5789.41|5789.41|5789.47|5789.47|5789.41|5789.41|0
1635944320000|2021-11-03 12:58:40|5789.63|5789.63|5789.56|5789.56|5789.63|5789.63|5789.56|5789.56|0
1635944370000|2021-11-03 12:59:30|5788.98|5788.98|5788.02|5788.02|5788.98|5788.98|5787.76|5787.76|0
1635944390000|2021-11-03 12:59:50|5788.24|5788.24|5788.48|5788.48|5788.48|5788.48|5788.24|5788.24|0
1635944400000|2021-11-03 13:00:00|5788.49|5788.49|5788.05|5788.05|5788.49|5788.49|5788.05|5788.05|0
1635944410000|2021-11-03 13:00:10|5788.48|5788.48|5788.05|5788.05|5788.48|5788.48|5788.05|5788.05|0
1635944420000|2021-11-03 13:00:20|5787.76|5787.76|5788.05|5788.05|5788.05|5788.05|5787.76|5787.76|0
1635944430000|2021-11-03 13:00:30|5788.91|5788.91|5789.36|5789.36|5789.58|5789.58|5788.91|5788.91|0
1635944440000|2021-11-03 13:00:40|5790.47|5790.47|5790.23|5790.23|5790.47|5790.47|5790.23|5790.23|0
1635944450000|2021-11-03 13:00:50|5790.81|5790.81|5791.02|5791.02|5791.02|5791.02|5790.81|5790.81|0
1635944460000|2021-11-03 13:01:00|5790.49|5790.49|5786.22|5786.22|5790.49|5790.49|5786.22|5786.22|0
1635944470000|2021-11-03 13:01:10|5786.14|5786.14|5785.24|5785.24|5786.14|5786.14|5784.95|5784.95|0
1635944480000|2021-11-03 13:01:20|5784.52|5784.52|5784.81|5784.81|5784.81|5784.81|5784.52|5784.52|0
1635944490000|2021-11-03 13:01:30|5785.24|5785.24|5785.18|5785.18|5785.24|5785.24|5785.18|5785.18|0
1635944500000|2021-11-03 13:01:40|5784.6|5784.6|5783.88|5783.88|5784.6|5784.6|5783.74|5783.74|0
1635944510000|2021-11-03 13:01:50|5784.17|5784.17|5783.7|5783.7|5784.17|5784.17|5783.46|5783.46|0
1635944520000|2021-11-03 13:02:00|5783.41|5783.41|5781.63|5781.63|5783.41|5783.41|5781.63|5781.63|0
1635944530000|2021-11-03 13:02:10|5781.87|5781.87|5782.12|5782.12|5782.45|5782.45|5781.4|5781.4|0
1635944540000|2021-11-03 13:02:20|5782.06|5782.06|5783.84|5783.84|5783.84|5783.84|5782.06|5782.06|0
1635944550000|2021-11-03 13:02:30|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|0
1635944560000|2021-11-03 13:02:40|5782.16|5782.16|5782.16|5782.16|5782.16|5782.16|5782.16|5782.16|0
1635944570000|2021-11-03 13:02:50|5781.87|5781.87|5781.64|5781.64|5781.87|5781.87|5781.64|5781.64|0
1635944580000|2021-11-03 13:03:00|5781.87|5781.87|5782.4|5782.4|5782.4|5782.4|5781.87|5781.87|0
1635944590000|2021-11-03 13:03:10|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|0
1635944600000|2021-11-03 13:03:20|5781.82|5781.82|5781.9|5781.9|5781.9|5781.9|5781.61|5781.61|0
1635944620000|2021-11-03 13:03:40|5781.42|5781.42|5781.42|5781.42|5781.42|5781.42|5781.42|5781.42|0
1635944630000|2021-11-03 13:03:50|5781.41|5781.41|5781.42|5781.42|5781.45|5781.45|5781.41|5781.41|0
1635944640000|2021-11-03 13:04:00|5780.94|5780.94|5777.94|5777.94|5780.94|5780.94|5777.94|5777.94|0
1635944650000|2021-11-03 13:04:10|5777.36|5777.36|5778.15|5778.15|5778.15|5778.15|5777.36|5777.36|0
1635944660000|2021-11-03 13:04:20|5778.85|5778.85|5778.85|5778.85|5778.85|5778.85|5778.85|5778.85|0
1635944670000|2021-11-03 13:04:30|5778.41|5778.41|5777.89|5777.89|5778.41|5778.41|5777.89|5777.89|0
1635944680000|2021-11-03 13:04:40|5778.18|5778.18|5777.02|5777.02|5778.41|5778.41|5776.55|5776.55|0
1635944690000|2021-11-03 13:04:50|5776.73|5776.73|5776.09|5776.09|5777.11|5777.11|5776.09|5776.09|0
1635944700000|2021-11-03 13:05:00|5775.85|5775.85|5774.97|5774.97|5775.85|5775.85|5774.49|5774.49|0
1635944710000|2021-11-03 13:05:10|5774.49|5774.49|5774.73|5774.73|5774.73|5774.73|5774.2|5774.2|0
1635944720000|2021-11-03 13:05:20|5774.72|5774.72|5773.95|5773.95|5774.72|5774.72|5773.95|5773.95|0
1635944730000|2021-11-03 13:05:30|5774|5774|5774.26|5774.26|5774.71|5774.71|5774|5774|0
1635944740000|2021-11-03 13:05:40|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1635944750000|2021-11-03 13:05:50|5774.42|5774.42|5773.9|5773.9|5774.42|5774.42|5773.9|5773.9|0
1635944760000|2021-11-03 13:06:00|5774.14|5774.14|5774.08|5774.08|5774.14|5774.14|5774.08|5774.08|0
1635944770000|2021-11-03 13:06:10|5774.05|5774.05|5771.06|5771.06|5774.05|5774.05|5771.06|5771.06|0
1635944780000|2021-11-03 13:06:20|5771.05|5771.05|5771.05|5771.05|5771.34|5771.34|5771.05|5771.05|0
1635944790000|2021-11-03 13:06:30|5771.34|5771.34|5772.61|5772.61|5772.61|5772.61|5771.34|5771.34|0
1635944800000|2021-11-03 13:06:40|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|0
1635944810000|2021-11-03 13:06:50|5772.91|5772.91|5773.37|5773.37|5773.37|5773.37|5772.91|5772.91|0
1635944820000|2021-11-03 13:07:00|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|0
1635944830000|2021-11-03 13:07:10|5772.58|5772.58|5774.06|5774.06|5774.06|5774.06|5772.58|5772.58|0
1635944840000|2021-11-03 13:07:20|5773.84|5773.84|5773.87|5773.87|5773.87|5773.87|5773.84|5773.84|0
1635944850000|2021-11-03 13:07:30|5773.58|5773.58|5773.58|5773.58|5773.58|5773.58|5773.58|5773.58|0
1635944860000|2021-11-03 13:07:40|5772.58|5772.58|5772.15|5772.15|5772.58|5772.58|5772.15|5772.15|0
1635944870000|2021-11-03 13:07:50|5772.72|5772.72|5773.24|5773.24|5773.24|5773.24|5772.72|5772.72|0
1635944880000|2021-11-03 13:08:00|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|0
1635944890000|2021-11-03 13:08:10|5774.17|5774.17|5775.2|5775.2|5775.2|5775.2|5774.17|5774.17|0
1635944910000|2021-11-03 13:08:30|5775.49|5775.49|5775.71|5775.71|5775.71|5775.71|5775.49|5775.49|0
1635944920000|2021-11-03 13:08:40|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|0
1635944930000|2021-11-03 13:08:50|5775.94|5775.94|5775.71|5775.71|5775.94|5775.94|5775.49|5775.49|0
1635944950000|2021-11-03 13:09:10|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|0
1635944960000|2021-11-03 13:09:20|5773.98|5773.98|5773.69|5773.69|5773.98|5773.98|5773.69|5773.69|0
1635944970000|2021-11-03 13:09:30|5773.93|5773.93|5774.22|5774.22|5774.22|5774.22|5773.93|5773.93|0
1635944980000|2021-11-03 13:09:40|5774.2|5774.2|5774.17|5774.17|5774.2|5774.2|5774.17|5774.17|0
1635945000000|2021-11-03 13:10:00|5774.39|5774.39|5773.81|5773.81|5774.39|5774.39|5773.81|5773.81|0
1635945010000|2021-11-03 13:10:10|5774.55|5774.55|5774.26|5774.26|5774.55|5774.55|5774.26|5774.26|0
1635945020000|2021-11-03 13:10:20|5773.83|5773.83|5773.73|5773.73|5773.83|5773.83|5773.73|5773.73|0
1635945030000|2021-11-03 13:10:30|5774.16|5774.16|5773.87|5773.87|5774.45|5774.45|5773.87|5773.87|0
1635945040000|2021-11-03 13:10:40|5774.16|5774.16|5773.73|5773.73|5774.16|5774.16|5773.73|5773.73|0
1635945050000|2021-11-03 13:10:50|5773.52|5773.52|5772.7|5772.7|5773.52|5773.52|5772.7|5772.7|0
1635945060000|2021-11-03 13:11:00|5772.69|5772.69|5772.5|5772.5|5772.71|5772.71|5772.5|5772.5|0
1635945070000|2021-11-03 13:11:10|5773.24|5773.24|5773.53|5773.53|5773.53|5773.53|5773.24|5773.24|0
1635945080000|2021-11-03 13:11:20|5773.29|5773.29|5772.84|5772.84|5773.29|5773.29|5772.84|5772.84|0
1635945090000|2021-11-03 13:11:30|5773.05|5773.05|5772.76|5772.76|5773.05|5773.05|5772.76|5772.76|0
1635945100000|2021-11-03 13:11:40|5772.8|5772.8|5773.25|5773.25|5773.25|5773.25|5772.75|5772.75|0
1635945110000|2021-11-03 13:11:50|5773.54|5773.54|5773.25|5773.25|5773.54|5773.54|5773.25|5773.25|0
1635945120000|2021-11-03 13:12:00|5773.03|5773.03|5773.03|5773.03|5773.03|5773.03|5773.03|5773.03|0
1635945130000|2021-11-03 13:12:10|5772.75|5772.75|5772.46|5772.46|5772.75|5772.75|5772.46|5772.46|0
1635945150000|2021-11-03 13:12:30|5772.24|5772.24|5772.53|5772.53|5772.53|5772.53|5772.24|5772.24|0
1635945160000|2021-11-03 13:12:40|5771.58|5771.58|5770.78|5770.78|5771.58|5771.58|5770.78|5770.78|0
1635945170000|2021-11-03 13:12:50|5770.5|5770.5|5768.5|5768.5|5770.5|5770.5|5768.5|5768.5|0
1635945190000|2021-11-03 13:13:10|5768.47|5768.47|5767.61|5767.61|5768.47|5768.47|5767.61|5767.61|0
1635945200000|2021-11-03 13:13:20|5767.32|5767.32|5767.13|5767.13|5767.61|5767.61|5766.84|5766.84|0
1635945210000|2021-11-03 13:13:30|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|0
1635945220000|2021-11-03 13:13:40|5766.6|5766.6|5765.49|5765.49|5766.6|5766.6|5765.49|5765.49|0
1635945230000|2021-11-03 13:13:50|5765.2|5765.2|5765.49|5765.49|5765.49|5765.49|5765.2|5765.2|0
1635945240000|2021-11-03 13:14:00|5765.25|5765.25|5764.98|5764.98|5765.25|5765.25|5764.96|5764.96|0
1635945250000|2021-11-03 13:14:10|5764.96|5764.96|5765.25|5765.25|5765.25|5765.25|5764.96|5764.96|0
1635945260000|2021-11-03 13:14:20|5765.28|5765.28|5764.68|5764.68|5765.28|5765.28|5764.68|5764.68|0
1635945270000|2021-11-03 13:14:30|5764.96|5764.96|5765.72|5765.72|5765.72|5765.72|5764.96|5764.96|0
1635945290000|2021-11-03 13:14:50|5766.47|5766.47|5766.92|5766.92|5766.92|5766.92|5766.47|5766.47|0
1635945300000|2021-11-03 13:15:00|5765.81|5765.81|5766.39|5766.39|5766.63|5766.63|5765.81|5765.81|0
1635945310000|2021-11-03 13:15:10|5766.38|5766.38|5767.07|5767.07|5767.36|5767.36|5766.38|5766.38|0
1635945320000|2021-11-03 13:15:20|5767.36|5767.36|5768.15|5768.15|5768.15|5768.15|5767.36|5767.36|0
1635945330000|2021-11-03 13:15:30|5767.68|5767.68|5767.68|5767.68|5767.68|5767.68|5767.68|5767.68|0
1635945340000|2021-11-03 13:15:40|5767.94|5767.94|5768.15|5768.15|5768.15|5768.15|5767.94|5767.94|0
1635945350000|2021-11-03 13:15:50|5768.39|5768.39|5770.01|5770.01|5770.01|5770.01|5768.39|5768.39|0
1635945360000|2021-11-03 13:16:00|5770.25|5770.25|5769.41|5769.41|5770.47|5770.47|5769.41|5769.41|0
1635945370000|2021-11-03 13:16:10|5768.98|5768.98|5769.93|5769.93|5769.96|5769.96|5768.98|5768.98|0
1635945380000|2021-11-03 13:16:20|5770.67|5770.67|5771.24|5771.24|5771.99|5771.99|5770.67|5770.67|0
1635945390000|2021-11-03 13:16:30|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1635945400000|2021-11-03 13:16:40|5771.17|5771.17|5772.49|5772.49|5772.49|5772.49|5771.17|5771.17|0
1635945410000|2021-11-03 13:16:50|5772.78|5772.78|5773.57|5773.57|5773.57|5773.57|5772.78|5772.78|0
1635945420000|2021-11-03 13:17:00|5773.61|5773.61|5774.06|5774.06|5774.64|5774.64|5773.61|5773.61|0
1635945430000|2021-11-03 13:17:10|5774.35|5774.35|5774.75|5774.75|5774.75|5774.75|5774.06|5774.06|0
1635945440000|2021-11-03 13:17:20|5774.96|5774.96|5776.23|5776.23|5776.52|5776.52|5774.96|5774.96|0
1635945450000|2021-11-03 13:17:30|5776|5776|5774.25|5774.25|5776|5776|5774.25|5774.25|0
1635945460000|2021-11-03 13:17:40|5774.54|5774.54|5774.35|5774.35|5775.33|5775.33|5774.35|5774.35|0
1635945470000|2021-11-03 13:17:50|5774.06|5774.06|5774.35|5774.35|5774.64|5774.64|5774.06|5774.06|0
1635945480000|2021-11-03 13:18:00|5773.87|5773.87|5774.85|5774.85|5775.14|5775.14|5773.87|5773.87|0
1635945490000|2021-11-03 13:18:10|5775.57|5775.57|5774.22|5774.22|5776|5776|5774.22|5774.22|0
1635945500000|2021-11-03 13:18:20|5773.64|5773.64|5772.71|5772.71|5773.64|5773.64|5772.71|5772.71|0
1635945510000|2021-11-03 13:18:30|5772.42|5772.42|5772.13|5772.13|5772.42|5772.42|5772.13|5772.13|0
1635945530000|2021-11-03 13:18:50|5773.12|5773.12|5773.62|5773.62|5773.86|5773.86|5773.12|5773.12|0
1635945540000|2021-11-03 13:19:00|5773.86|5773.86|5774.73|5774.73|5774.73|5774.73|5773.86|5773.86|0
1635945550000|2021-11-03 13:19:10|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|0
1635945560000|2021-11-03 13:19:20|5774.65|5774.65|5774.89|5774.89|5774.89|5774.89|5774.65|5774.65|0
1635945570000|2021-11-03 13:19:30|5773.88|5773.88|5774.39|5774.39|5774.39|5774.39|5773.88|5773.88|0
1635945580000|2021-11-03 13:19:40|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|5774.6|0
1635945590000|2021-11-03 13:19:50|5774.17|5774.17|5773.59|5773.59|5774.17|5774.17|5773.59|5773.59|0
1635945600000|2021-11-03 13:20:00|5772.9|5772.9|5773.09|5773.09|5773.38|5773.38|5772.51|5772.51|0
1635945610000|2021-11-03 13:20:10|5772.37|5772.37|5771.56|5771.56|5772.37|5772.37|5771.56|5771.56|0
1635945620000|2021-11-03 13:20:20|5771.85|5771.85|5772.27|5772.27|5772.27|5772.27|5771.56|5771.56|0
1635945630000|2021-11-03 13:20:30|5772.04|5772.04|5772.56|5772.56|5772.56|5772.56|5772.04|5772.04|0
1635945650000|2021-11-03 13:20:50|5772.51|5772.51|5770.95|5770.95|5772.51|5772.51|5770.95|5770.95|0
1635945660000|2021-11-03 13:21:00|5770.48|5770.48|5771.48|5771.48|5771.48|5771.48|5770.48|5770.48|0
1635945670000|2021-11-03 13:21:10|5771.19|5771.19|5770.95|5770.95|5771.19|5771.19|5770.95|5770.95|0
1635945680000|2021-11-03 13:21:20|5771.24|5771.24|5771.24|5771.24|5771.24|5771.24|5771.24|5771.24|0
1635945700000|2021-11-03 13:21:40|5770.71|5770.71|5769.85|5769.85|5770.71|5770.71|5769.85|5769.85|0
1635945710000|2021-11-03 13:21:50|5769.61|5769.61|5769.61|5769.61|5769.61|5769.61|5769.61|5769.61|0
1635945720000|2021-11-03 13:22:00|5769.08|5769.08|5767.86|5767.86|5769.08|5769.08|5767.86|5767.86|0
1635945740000|2021-11-03 13:22:20|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|0
1635945750000|2021-11-03 13:22:30|5767.6|5767.6|5767.89|5767.89|5767.89|5767.89|5767.6|5767.6|0
1635945760000|2021-11-03 13:22:40|5767.41|5767.41|5766.69|5766.69|5767.41|5767.41|5766.69|5766.69|0
1635945770000|2021-11-03 13:22:50|5766.6|5766.6|5766.35|5766.35|5766.6|5766.6|5766.35|5766.35|0
1635945790000|2021-11-03 13:23:10|5766.88|5766.88|5766.88|5766.88|5767.16|5767.16|5766.88|5766.88|0
1635945810000|2021-11-03 13:23:30|5767.11|5767.11|5767.1|5767.1|5767.11|5767.11|5767.1|5767.1|0
1635945820000|2021-11-03 13:23:40|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1635945830000|2021-11-03 13:23:50|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1635945840000|2021-11-03 13:24:00|5766.32|5766.32|5766.9|5766.9|5766.9|5766.9|5766.3|5766.3|0
1635945850000|2021-11-03 13:24:10|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|0
1635945860000|2021-11-03 13:24:20|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1635945870000|2021-11-03 13:24:30|5766.9|5766.9|5768.75|5768.75|5768.75|5768.75|5766.9|5766.9|0
1635945880000|2021-11-03 13:24:40|5768.73|5768.73|5769.3|5769.3|5769.3|5769.3|5768.73|5768.73|0
1635945890000|2021-11-03 13:24:50|5769.32|5769.32|5769.97|5769.97|5769.97|5769.97|5769.11|5769.11|0
1635945900000|2021-11-03 13:25:00|5769.69|5769.69|5770.17|5770.17|5770.21|5770.21|5769.16|5769.16|0
1635945910000|2021-11-03 13:25:10|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|0
1635945920000|2021-11-03 13:25:20|5770.32|5770.32|5772.12|5772.12|5772.13|5772.13|5770.32|5770.32|0
1635945930000|2021-11-03 13:25:30|5772.41|5772.41|5771.12|5771.12|5773.13|5773.13|5771.12|5771.12|0
1635945940000|2021-11-03 13:25:40|5771.33|5771.33|5772.02|5772.02|5772.02|5772.02|5771.33|5771.33|0
1635945950000|2021-11-03 13:25:50|5772.31|5772.31|5773.24|5773.24|5773.24|5773.24|5772.31|5772.31|0
1635945960000|2021-11-03 13:26:00|5772.95|5772.95|5772.9|5772.9|5773.19|5773.19|5772.9|5772.9|0
1635945970000|2021-11-03 13:26:10|5772.32|5772.32|5771.84|5771.84|5772.32|5772.32|5771.84|5771.84|0
1635945980000|2021-11-03 13:26:20|5771.32|5771.32|5771.56|5771.56|5771.56|5771.56|5771.32|5771.32|0
1635945990000|2021-11-03 13:26:30|5772.37|5772.37|5771.81|5771.81|5772.37|5772.37|5771.81|5771.81|0
1635946000000|2021-11-03 13:26:40|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|0
1635946030000|2021-11-03 13:27:10|5770.8|5770.8|5772.2|5772.2|5772.2|5772.2|5770.8|5770.8|0
1635946040000|2021-11-03 13:27:20|5772.91|5772.91|5773.18|5773.18|5773.18|5773.18|5772.91|5772.91|0
1635946050000|2021-11-03 13:27:30|5772.6|5772.6|5770.54|5770.54|5772.6|5772.6|5770.54|5770.54|0
1635946070000|2021-11-03 13:27:50|5771.25|5771.25|5771.25|5771.25|5771.25|5771.25|5771.25|5771.25|0
1635946080000|2021-11-03 13:28:00|5771.49|5771.49|5772.53|5772.53|5773|5773|5771.49|5771.49|0
1635946090000|2021-11-03 13:28:10|5772.24|5772.24|5772.55|5772.55|5772.56|5772.56|5772.24|5772.24|0
1635946100000|2021-11-03 13:28:20|5772.84|5772.84|5773.17|5773.17|5773.17|5773.17|5772.84|5772.84|0
1635946110000|2021-11-03 13:28:30|5772.88|5772.88|5772.64|5772.64|5772.88|5772.88|5772.64|5772.64|0
1635946120000|2021-11-03 13:28:40|5772.35|5772.35|5772.35|5772.35|5772.35|5772.35|5771.45|5771.45|0
1635946130000|2021-11-03 13:28:50|5773.79|5773.79|5774.31|5774.31|5774.79|5774.79|5773.79|5773.79|0
1635946140000|2021-11-03 13:29:00|5774.35|5774.35|5774.83|5774.83|5774.83|5774.83|5774.35|5774.35|0
1635946150000|2021-11-03 13:29:10|5774.54|5774.54|5774.99|5774.99|5774.99|5774.99|5774.54|5774.54|0
1635946170000|2021-11-03 13:29:30|5774.78|5774.78|5774.3|5774.3|5774.78|5774.78|5774.3|5774.3|0
1635946180000|2021-11-03 13:29:40|5774.78|5774.78|5774.54|5774.54|5774.78|5774.78|5774.54|5774.54|0
1635946190000|2021-11-03 13:29:50|5774.78|5774.78|5775.69|5775.69|5776.5|5776.5|5774.78|5774.78|0
1635946200000|2021-11-03 13:30:00|5775.92|5775.92|5767.07|5767.07|5775.92|5775.92|5766.6|5766.6|0
1635946210000|2021-11-03 13:30:10|5765.99|5765.99|5770.81|5770.81|5770.81|5770.81|5765.99|5765.99|0
1635946220000|2021-11-03 13:30:20|5771.68|5771.68|5768.25|5768.25|5774.62|5774.62|5767.96|5767.96|0
1635946230000|2021-11-03 13:30:30|5767.96|5767.96|5765.69|5765.69|5768.06|5768.06|5765.69|5765.69|0
1635946240000|2021-11-03 13:30:40|5766.34|5766.34|5770.58|5770.58|5770.58|5770.58|5766.05|5766.05|0
1635946250000|2021-11-03 13:30:50|5770.79|5770.79|5771.08|5771.08|5771.08|5771.08|5770.79|5770.79|0
1635946260000|2021-11-03 13:31:00|5771.37|5771.37|5776.79|5776.79|5777.72|5777.72|5771.37|5771.37|0
1635946270000|2021-11-03 13:31:10|5776.57|5776.57|5771.45|5771.45|5777.15|5777.15|5770.54|5770.54|0
1635946280000|2021-11-03 13:31:20|5773.25|5773.25|5771.49|5771.49|5774.18|5774.18|5769.93|5769.93|0
1635946290000|2021-11-03 13:31:30|5771.96|5771.96|5771.39|5771.39|5771.96|5771.96|5768.93|5768.93|0
1635946300000|2021-11-03 13:31:40|5771.61|5771.61|5773.74|5773.74|5773.74|5773.74|5771.32|5771.32|0
1635946310000|2021-11-03 13:31:50|5774.21|5774.21|5769.23|5769.23|5774.21|5774.21|5769.01|5769.01|0
1635946320000|2021-11-03 13:32:00|5769.68|5769.68|5770.17|5770.17|5770.21|5770.21|5768.69|5768.69|0
1635946330000|2021-11-03 13:32:10|5769.07|5769.07|5770.25|5770.25|5770.94|5770.94|5768.83|5768.83|0
1635946340000|2021-11-03 13:32:20|5770.7|5770.7|5770.86|5770.86|5771.97|5771.97|5770.05|5770.05|0
1635946350000|2021-11-03 13:32:30|5771.77|5771.77|5773.83|5773.83|5774.7|5774.7|5771.77|5771.77|0
1635946360000|2021-11-03 13:32:40|5773.54|5773.54|5770.34|5770.34|5773.54|5773.54|5769.88|5769.88|0
1635946370000|2021-11-03 13:32:50|5770.91|5770.91|5774.06|5774.06|5774.06|5774.06|5770.68|5770.68|0
1635946380000|2021-11-03 13:33:00|5773.82|5773.82|5775.37|5775.37|5775.37|5775.37|5772.45|5772.45|0
1635946390000|2021-11-03 13:33:10|5775.9|5775.9|5777.4|5777.4|5778.34|5778.34|5775.9|5775.9|0
1635946400000|2021-11-03 13:33:20|5778.35|5778.35|5779.42|5779.42|5780.86|5780.86|5778.06|5778.06|0
1635946410000|2021-11-03 13:33:30|5778.78|5778.78|5779.21|5779.21|5779.21|5779.21|5778.2|5778.2|0
1635946420000|2021-11-03 13:33:40|5778.63|5778.63|5777.44|5777.44|5779.47|5779.47|5777.38|5777.38|0
1635946430000|2021-11-03 13:33:50|5777.2|5777.2|5774.26|5774.26|5777.2|5777.2|5773.45|5773.45|0
1635946440000|2021-11-03 13:34:00|5774.03|5774.03|5773.79|5773.79|5776.97|5776.97|5772.98|5772.98|0
1635946450000|2021-11-03 13:34:10|5773.84|5773.84|5774.1|5774.1|5774.32|5774.32|5773.82|5773.82|0
1635946460000|2021-11-03 13:34:20|5774.34|5774.34|5776.84|5776.84|5776.84|5776.84|5774.34|5774.34|0
1635946470000|2021-11-03 13:34:30|5777.84|5777.84|5776.84|5776.84|5777.84|5777.84|5776.84|5776.84|0
1635946480000|2021-11-03 13:34:40|5777.13|5777.13|5778.15|5778.15|5778.15|5778.15|5776.73|5776.73|0
1635946490000|2021-11-03 13:34:50|5778.43|5778.43|5779.45|5779.45|5779.74|5779.74|5778.43|5778.43|0
1635946500000|2021-11-03 13:35:00|5781.03|5781.03|5777.31|5777.31|5781.03|5781.03|5776.84|5776.84|0
1635946510000|2021-11-03 13:35:10|5777.6|5777.6|5779.39|5779.39|5779.61|5779.61|5777.6|5777.6|0
1635946520000|2021-11-03 13:35:20|5779.1|5779.1|5781.23|5781.23|5781.59|5781.59|5779.1|5779.1|0
1635946530000|2021-11-03 13:35:30|5781.02|5781.02|5781.3|5781.3|5781.3|5781.3|5781.02|5781.02|0
1635946540000|2021-11-03 13:35:40|5781.07|5781.07|5779.71|5779.71|5781.07|5781.07|5779.71|5779.71|0
1635946550000|2021-11-03 13:35:50|5779.47|5779.47|5778.45|5778.45|5780.53|5780.53|5778.45|5778.45|0
1635946560000|2021-11-03 13:36:00|5778.16|5778.16|5780.29|5780.29|5780.29|5780.29|5777.92|5777.92|0
1635946570000|2021-11-03 13:36:10|5781.11|5781.11|5784.53|5784.53|5784.53|5784.53|5781.11|5781.11|0
1635946590000|2021-11-03 13:36:30|5785.18|5785.18|5784.29|5784.29|5785.18|5785.18|5784.29|5784.29|0
1635946600000|2021-11-03 13:36:40|5783.82|5783.82|5780.39|5780.39|5783.82|5783.82|5780.39|5780.39|0
1635946610000|2021-11-03 13:36:50|5780.15|5780.15|5777.58|5777.58|5780.15|5780.15|5777.58|5777.58|0
1635946620000|2021-11-03 13:37:00|5777.1|5777.1|5777.67|5777.67|5778.25|5778.25|5775.38|5775.38|0
1635946630000|2021-11-03 13:37:10|5777.6|5777.6|5777.31|5777.31|5777.6|5777.6|5777.08|5777.08|0
1635946640000|2021-11-03 13:37:20|5777.6|5777.6|5777.73|5777.73|5777.73|5777.73|5777.59|5777.59|0
1635946650000|2021-11-03 13:37:30|5778.4|5778.4|5781.32|5781.32|5781.32|5781.32|5778.4|5778.4|0
1635946660000|2021-11-03 13:37:40|5781.08|5781.08|5781.67|5781.67|5781.67|5781.67|5781.08|5781.08|0
1635946670000|2021-11-03 13:37:50|5781.68|5781.68|5781.36|5781.36|5781.68|5781.68|5781.07|5781.07|0
1635946680000|2021-11-03 13:38:00|5781.6|5781.6|5780.98|5780.98|5781.6|5781.6|5780.4|5780.4|0
1635946690000|2021-11-03 13:38:10|5780.95|5780.95|5784.16|5784.16|5784.16|5784.16|5780.95|5780.95|0
1635946700000|2021-11-03 13:38:20|5784.21|5784.21|5783.42|5783.42|5784.21|5784.21|5782.84|5782.84|0
1635946710000|2021-11-03 13:38:30|5782.55|5782.55|5782.61|5782.61|5783.19|5783.19|5782.55|5782.55|0
1635946720000|2021-11-03 13:38:40|5781.84|5781.84|5782.42|5782.42|5782.42|5782.42|5781.84|5781.84|0
1635946730000|2021-11-03 13:38:50|5781.58|5781.58|5781.67|5781.67|5781.67|5781.67|5779.57|5779.57|0
1635946740000|2021-11-03 13:39:00|5781.24|5781.24|5780.19|5780.19|5781.24|5781.24|5780.19|5780.19|0
1635946750000|2021-11-03 13:39:10|5779.26|5779.26|5781.13|5781.13|5781.37|5781.37|5779.26|5779.26|0
1635946760000|2021-11-03 13:39:20|5780.6|5780.6|5780.74|5780.74|5780.79|5780.79|5780.26|5780.26|0
1635946770000|2021-11-03 13:39:30|5779.97|5779.97|5780.34|5780.34|5780.55|5780.55|5779.69|5779.69|0
1635946780000|2021-11-03 13:39:40|5779.47|5779.47|5781.01|5781.01|5781.87|5781.87|5778.99|5778.99|0
1635946790000|2021-11-03 13:39:50|5780.43|5780.43|5782.92|5782.92|5782.92|5782.92|5780.43|5780.43|0
1635946800000|2021-11-03 13:40:00|5782.58|5782.58|5781.79|5781.79|5782.82|5782.82|5781.55|5781.55|0
1635946810000|2021-11-03 13:40:10|5781.55|5781.55|5782.6|5782.6|5783.71|5783.71|5781.55|5781.55|0
1635946820000|2021-11-03 13:40:20|5780.98|5780.98|5780.5|5780.5|5780.98|5780.98|5779.42|5779.42|0
1635946830000|2021-11-03 13:40:30|5779.92|5779.92|5777.76|5777.76|5779.92|5779.92|5777.76|5777.76|0
1635946840000|2021-11-03 13:40:40|5778.17|5778.17|5779.62|5779.62|5779.91|5779.91|5778.17|5778.17|0
1635946850000|2021-11-03 13:40:50|5779.67|5779.67|5779.22|5779.22|5779.67|5779.67|5779.22|5779.22|0
1635946860000|2021-11-03 13:41:00|5778.23|5778.23|5775.91|5775.91|5778.23|5778.23|5775.91|5775.91|0
1635946870000|2021-11-03 13:41:10|5775.19|5775.19|5778.84|5778.84|5778.84|5778.84|5775.19|5775.19|0
1635946880000|2021-11-03 13:41:20|5778.6|5778.6|5776.52|5776.52|5778.6|5778.6|5776.28|5776.28|0
1635946890000|2021-11-03 13:41:30|5776.04|5776.04|5776.25|5776.25|5776.54|5776.54|5776.04|5776.04|0
1635946910000|2021-11-03 13:41:50|5776.76|5776.76|5775.3|5775.3|5776.76|5776.76|5775.3|5775.3|0
1635946920000|2021-11-03 13:42:00|5775.08|5775.08|5771.72|5771.72|5775.08|5775.08|5771.72|5771.72|0
1635946930000|2021-11-03 13:42:10|5771.96|5771.96|5772.18|5772.18|5772.18|5772.18|5771.96|5771.96|0
1635946940000|2021-11-03 13:42:20|5771.7|5771.7|5772.25|5772.25|5773.79|5773.79|5771.7|5771.7|0
1635946950000|2021-11-03 13:42:30|5771.82|5771.82|5772.11|5772.11|5772.11|5772.11|5771.58|5771.58|0
1635946960000|2021-11-03 13:42:40|5771.53|5771.53|5770.02|5770.02|5771.53|5771.53|5770.02|5770.02|0
1635946970000|2021-11-03 13:42:50|5770.01|5770.01|5772.5|5772.5|5772.5|5772.5|5769.43|5769.43|0
1635946980000|2021-11-03 13:43:00|5772.93|5772.93|5772.64|5772.64|5772.93|5772.93|5772.64|5772.64|0
1635946990000|2021-11-03 13:43:10|5772.98|5772.98|5776.51|5776.51|5776.51|5776.51|5772.95|5772.95|0
1635947000000|2021-11-03 13:43:20|5777.09|5777.09|5777.85|5777.85|5778.15|5778.15|5776.8|5776.8|0
1635947010000|2021-11-03 13:43:30|5778.56|5778.56|5778.24|5778.24|5778.56|5778.56|5778.24|5778.24|0
1635947020000|2021-11-03 13:43:40|5778.01|5778.01|5779.45|5779.45|5779.88|5779.88|5778.01|5778.01|0
1635947030000|2021-11-03 13:43:50|5779.73|5779.73|5778.89|5778.89|5780.4|5780.4|5778.89|5778.89|0
1635947040000|2021-11-03 13:44:00|5778.85|5778.85|5779.14|5779.14|5779.14|5779.14|5778.85|5778.85|0
1635947050000|2021-11-03 13:44:10|5779.1|5779.1|5777.2|5777.2|5779.1|5779.1|5777.2|5777.2|0
1635947060000|2021-11-03 13:44:20|5776.44|5776.44|5776.86|5776.86|5776.86|5776.86|5775.99|5775.99|0
1635947070000|2021-11-03 13:44:30|5776.63|5776.63|5775.67|5775.67|5776.64|5776.64|5775.67|5775.67|0
1635947080000|2021-11-03 13:44:40|5776.61|5776.61|5777.75|5777.75|5778.62|5778.62|5776.61|5776.61|0
1635947090000|2021-11-03 13:44:50|5777.47|5777.47|5777.83|5777.83|5778.12|5778.12|5777.25|5777.25|0
1635947100000|2021-11-03 13:45:00|5779.24|5779.24|5778.26|5778.26|5779.53|5779.53|5777.97|5777.97|0
1635947110000|2021-11-03 13:45:10|5778.02|5778.02|5778.62|5778.62|5778.62|5778.62|5777.52|5777.52|0
1635947120000|2021-11-03 13:45:20|5778.63|5778.63|5778.82|5778.82|5779.11|5779.11|5778.63|5778.63|0
1635947130000|2021-11-03 13:45:30|5778.53|5778.53|5776.5|5776.5|5778.53|5778.53|5776.47|5776.47|0
1635947140000|2021-11-03 13:45:40|5777.53|5777.53|5777.02|5777.02|5777.53|5777.53|5775.83|5775.83|0
1635947150000|2021-11-03 13:45:50|5776.45|5776.45|5776.74|5776.74|5776.74|5776.74|5776.45|5776.45|0
1635947160000|2021-11-03 13:46:00|5777.31|5777.31|5781.07|5781.07|5781.26|5781.26|5777.02|5777.02|0
1635947170000|2021-11-03 13:46:10|5781.13|5781.13|5781.08|5781.08|5781.13|5781.13|5780.36|5780.36|0
1635947180000|2021-11-03 13:46:20|5780.51|5780.51|5780.51|5780.51|5780.51|5780.51|5780.51|5780.51|0
1635947190000|2021-11-03 13:46:30|5780.72|5780.72|5781.7|5781.7|5782.28|5782.28|5780.72|5780.72|0
1635947200000|2021-11-03 13:46:40|5781.99|5781.99|5780.99|5780.99|5781.99|5781.99|5780.99|5780.99|0
1635947210000|2021-11-03 13:46:50|5780.75|5780.75|5780.75|5780.75|5780.75|5780.75|5780.75|5780.75|0
1635947220000|2021-11-03 13:47:00|5780.17|5780.17|5779.09|5779.09|5781.05|5781.05|5779.09|5779.09|0
1635947230000|2021-11-03 13:47:10|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1635947240000|2021-11-03 13:47:20|5778.9|5778.9|5778.71|5778.71|5778.9|5778.9|5778.42|5778.42|0
1635947250000|2021-11-03 13:47:30|5779.38|5779.38|5778.8|5778.8|5779.38|5779.38|5778.8|5778.8|0
1635947260000|2021-11-03 13:47:40|5779.09|5779.09|5775.83|5775.83|5779.09|5779.09|5775.83|5775.83|0
1635947270000|2021-11-03 13:47:50|5775.77|5775.77|5775.66|5775.66|5775.77|5775.77|5775.37|5775.37|0
1635947280000|2021-11-03 13:48:00|5775.23|5775.23|5774.51|5774.51|5775.23|5775.23|5774.51|5774.51|0
1635947290000|2021-11-03 13:48:10|5774.75|5774.75|5774.75|5774.75|5774.99|5774.99|5774.75|5774.75|0
1635947300000|2021-11-03 13:48:20|5774.99|5774.99|5778.93|5778.93|5778.93|5778.93|5774.99|5774.99|0
1635947310000|2021-11-03 13:48:30|5778.35|5778.35|5778.25|5778.25|5779.11|5779.11|5778.25|5778.25|0
1635947320000|2021-11-03 13:48:40|5778.54|5778.54|5778.2|5778.2|5778.77|5778.77|5778.2|5778.2|0
1635947330000|2021-11-03 13:48:50|5777.5|5777.5|5778.08|5778.08|5778.08|5778.08|5777.5|5777.5|0
1635947340000|2021-11-03 13:49:00|5778.32|5778.32|5776.43|5776.43|5778.61|5778.61|5776.43|5776.43|0
1635947350000|2021-11-03 13:49:10|5776.14|5776.14|5775.85|5775.85|5776.14|5776.14|5775.56|5775.56|0
1635947360000|2021-11-03 13:49:20|5776.07|5776.07|5776.36|5776.36|5776.36|5776.36|5775.78|5775.78|0
1635947370000|2021-11-03 13:49:30|5776.07|5776.07|5777.34|5777.34|5777.34|5777.34|5776.07|5776.07|0
1635947380000|2021-11-03 13:49:40|5777.1|5777.1|5774.13|5774.13|5777.1|5777.1|5774.13|5774.13|0
1635947390000|2021-11-03 13:49:50|5773.91|5773.91|5772.53|5772.53|5773.91|5773.91|5772.53|5772.53|0
1635947400000|2021-11-03 13:50:00|5773.25|5773.25|5773.47|5773.47|5774.18|5774.18|5772.77|5772.77|0
1635947410000|2021-11-03 13:50:10|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|0
1635947420000|2021-11-03 13:50:20|5771.21|5771.21|5772.85|5772.85|5772.85|5772.85|5771.21|5771.21|0
1635947430000|2021-11-03 13:50:30|5772.27|5772.27|5771.98|5771.98|5772.27|5772.27|5771.98|5771.98|0
1635947440000|2021-11-03 13:50:40|5772.27|5772.27|5772.51|5772.51|5772.51|5772.51|5772.27|5772.27|0
1635947450000|2021-11-03 13:50:50|5773.08|5773.08|5771.7|5771.7|5773.59|5773.59|5771.7|5771.7|0
1635947460000|2021-11-03 13:51:00|5771.46|5771.46|5770.65|5770.65|5771.46|5771.46|5770.07|5770.07|0
1635947470000|2021-11-03 13:51:10|5769.69|5769.69|5769.09|5769.09|5769.69|5769.69|5768.85|5768.85|0
1635947480000|2021-11-03 13:51:20|5768.88|5768.88|5767.86|5767.86|5768.88|5768.88|5767.6|5767.6|0
1635947490000|2021-11-03 13:51:30|5768.1|5768.1|5767.04|5767.04|5768.1|5768.1|5767.04|5767.04|0
1635947500000|2021-11-03 13:51:40|5767|5767|5769.98|5769.98|5769.98|5769.98|5767|5767|0
1635947510000|2021-11-03 13:51:50|5770.74|5770.74|5770.74|5770.74|5770.74|5770.74|5770.45|5770.45|0
1635947520000|2021-11-03 13:52:00|5770.76|5770.76|5773.06|5773.06|5773.84|5773.84|5770.76|5770.76|0
1635947530000|2021-11-03 13:52:10|5772.77|5772.77|5773.73|5773.73|5773.73|5773.73|5772.19|5772.19|0
1635947540000|2021-11-03 13:52:20|5773.76|5773.76|5773.02|5773.02|5773.76|5773.76|5772.44|5772.44|0
1635947550000|2021-11-03 13:52:30|5772.54|5772.54|5771.56|5771.56|5772.54|5772.54|5771.03|5771.03|0
1635947560000|2021-11-03 13:52:40|5771.85|5771.85|5771.03|5771.03|5773.57|5773.57|5770.45|5770.45|0
1635947570000|2021-11-03 13:52:50|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.27|5771.27|0
1635947580000|2021-11-03 13:53:00|5771.41|5771.41|5771.65|5771.65|5771.65|5771.65|5769.68|5769.68|0
1635947590000|2021-11-03 13:53:10|5771.68|5771.68|5772.76|5772.76|5772.76|5772.76|5771.68|5771.68|0
1635947600000|2021-11-03 13:53:20|5772.47|5772.47|5769.19|5769.19|5772.47|5772.47|5768.95|5768.95|0
1635947610000|2021-11-03 13:53:30|5768.71|5768.71|5768.35|5768.35|5768.71|5768.71|5768.35|5768.35|0
1635947620000|2021-11-03 13:53:40|5768.13|5768.13|5768.13|5768.13|5768.13|5768.13|5768.13|5768.13|0
1635947630000|2021-11-03 13:53:50|5767.6|5767.6|5767.84|5767.84|5767.84|5767.84|5767.37|5767.37|0
1635947640000|2021-11-03 13:54:00|5768.42|5768.42|5769.83|5769.83|5769.83|5769.83|5768.42|5768.42|0
1635947650000|2021-11-03 13:54:10|5770.6|5770.6|5772.08|5772.08|5772.18|5772.18|5770.6|5770.6|0
1635947660000|2021-11-03 13:54:20|5773.59|5773.59|5774.4|5774.4|5774.4|5774.4|5773.59|5773.59|0
1635947670000|2021-11-03 13:54:30|5774.45|5774.45|5772.49|5772.49|5774.45|5774.45|5772.25|5772.25|0
1635947680000|2021-11-03 13:54:40|5772.2|5772.2|5772.49|5772.49|5772.49|5772.49|5772.2|5772.2|0
1635947700000|2021-11-03 13:55:00|5773.13|5773.13|5773.41|5773.41|5773.41|5773.41|5773.13|5773.13|0
1635947720000|2021-11-03 13:55:20|5773.89|5773.89|5773.65|5773.65|5773.89|5773.89|5773.65|5773.65|0
1635947730000|2021-11-03 13:55:30|5774.8|5774.8|5775.56|5775.56|5775.56|5775.56|5774.8|5774.8|0
1635947740000|2021-11-03 13:55:40|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1635947750000|2021-11-03 13:55:50|5775.35|5775.35|5775.06|5775.06|5775.35|5775.35|5775.06|5775.06|0
1635947760000|2021-11-03 13:56:00|5774.77|5774.77|5776.71|5776.71|5776.76|5776.76|5774.53|5774.53|0
1635947770000|2021-11-03 13:56:10|5777|5777|5778.04|5778.04|5778.04|5778.04|5777|5777|0
1635947780000|2021-11-03 13:56:20|5778.06|5778.06|5778.15|5778.15|5778.15|5778.15|5778.06|5778.06|0
1635947790000|2021-11-03 13:56:30|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|0
1635947800000|2021-11-03 13:56:40|5778.94|5778.94|5778.87|5778.87|5779.23|5779.23|5778.39|5778.39|0
1635947810000|2021-11-03 13:56:50|5779.11|5779.11|5779.16|5779.16|5779.16|5779.16|5778.58|5778.58|0
1635947820000|2021-11-03 13:57:00|5779.87|5779.87|5781.38|5781.38|5781.38|5781.38|5779.63|5779.63|0
1635947830000|2021-11-03 13:57:10|5781.44|5781.44|5783.38|5783.38|5783.38|5783.38|5781.42|5781.42|0
1635947840000|2021-11-03 13:57:20|5783.34|5783.34|5783.8|5783.8|5783.8|5783.8|5782.84|5782.84|0
1635947850000|2021-11-03 13:57:30|5784.51|5784.51|5784.03|5784.03|5784.51|5784.51|5784.03|5784.03|0
1635947860000|2021-11-03 13:57:40|5784.47|5784.47|5786.4|5786.4|5786.93|5786.93|5784.47|5784.47|0
1635947870000|2021-11-03 13:57:50|5786.64|5786.64|5785.88|5785.88|5786.93|5786.93|5785.88|5785.88|0
1635947890000|2021-11-03 13:58:10|5786.74|5786.74|5787.08|5787.08|5787.08|5787.08|5786.74|5786.74|0
1635947900000|2021-11-03 13:58:20|5786.79|5786.79|5786.5|5786.5|5786.79|5786.79|5786.5|5786.5|0
1635947910000|2021-11-03 13:58:30|5785.92|5785.92|5785.64|5785.64|5785.92|5785.92|5785.64|5785.64|0
1635947920000|2021-11-03 13:58:40|5785.35|5785.35|5784.16|5784.16|5785.92|5785.92|5784.16|5784.16|0
1635947940000|2021-11-03 13:59:00|5784.19|5784.19|5784.41|5784.41|5784.41|5784.41|5784.19|5784.19|0
1635947950000|2021-11-03 13:59:10|5784.99|5784.99|5784.99|5784.99|5784.99|5784.99|5784.99|5784.99|0
1635947960000|2021-11-03 13:59:20|5785.46|5785.46|5785.23|5785.23|5785.46|5785.46|5785.23|5785.23|0
1635947970000|2021-11-03 13:59:30|5784.17|5784.17|5783.67|5783.67|5784.48|5784.48|5783.67|5783.67|0
1635947980000|2021-11-03 13:59:40|5783.65|5783.65|5782.6|5782.6|5783.65|5783.65|5782.6|5782.6|0
1635947990000|2021-11-03 13:59:50|5782.31|5782.31|5782.09|5782.09|5782.31|5782.31|5782.09|5782.09|0
1635948000000|2021-11-03 14:00:00|5781.85|5781.85|5780.07|5780.07|5783.51|5783.51|5780.07|5780.07|0
1635948010000|2021-11-03 14:00:10|5780.36|5780.36|5780.33|5780.33|5780.57|5780.57|5780.28|5780.28|0
1635948020000|2021-11-03 14:00:20|5780.91|5780.91|5778.92|5778.92|5782.69|5782.69|5778.92|5778.92|0
1635948030000|2021-11-03 14:00:30|5778.87|5778.87|5779.59|5779.59|5779.59|5779.59|5778.87|5778.87|0
1635948040000|2021-11-03 14:00:40|5780.16|5780.16|5778.35|5778.35|5780.16|5780.16|5778.35|5778.35|0
1635948050000|2021-11-03 14:00:50|5778.06|5778.06|5778.29|5778.29|5778.29|5778.29|5778.06|5778.06|0
1635948060000|2021-11-03 14:01:00|5778.58|5778.58|5775.06|5775.06|5778.87|5778.87|5775.03|5775.03|0
1635948070000|2021-11-03 14:01:10|5775.07|5775.07|5776.51|5776.51|5776.51|5776.51|5775.07|5775.07|0
1635948080000|2021-11-03 14:01:20|5776.27|5776.27|5778.24|5778.24|5778.67|5778.67|5776.27|5776.27|0
1635948090000|2021-11-03 14:01:30|5777.95|5777.95|5778.67|5778.67|5778.67|5778.67|5777.95|5777.95|0
1635948100000|2021-11-03 14:01:40|5778.91|5778.91|5778.67|5778.67|5778.91|5778.91|5778.67|5778.67|0
1635948110000|2021-11-03 14:01:50|5779.1|5779.1|5780.8|5780.8|5780.8|5780.8|5779.1|5779.1|0
1635948120000|2021-11-03 14:02:00|5781.09|5781.09|5783.53|5783.53|5784.32|5784.32|5781.09|5781.09|0
1635948130000|2021-11-03 14:02:10|5782.28|5782.28|5782.34|5782.34|5782.81|5782.81|5782.28|5782.28|0
1635948140000|2021-11-03 14:02:20|5782.1|5782.1|5782.13|5782.13|5782.13|5782.13|5782.1|5782.1|0
1635948150000|2021-11-03 14:02:30|5782.84|5782.84|5784.43|5784.43|5784.66|5784.66|5782.84|5782.84|0
1635948160000|2021-11-03 14:02:40|5784.14|5784.14|5783.78|5783.78|5784.14|5784.14|5783.78|5783.78|0
1635948170000|2021-11-03 14:02:50|5784.07|5784.07|5783.6|5783.6|5784.7|5784.7|5783.6|5783.6|0
1635948180000|2021-11-03 14:03:00|5783.67|5783.67|5783.96|5783.96|5784.44|5784.44|5783.67|5783.67|0
1635948190000|2021-11-03 14:03:10|5784.61|5784.61|5787|5787|5787|5787|5784.61|5784.61|0
1635948200000|2021-11-03 14:03:20|5786.42|5786.42|5786.74|5786.74|5787.03|5787.03|5785.7|5785.7|0
1635948210000|2021-11-03 14:03:30|5786.98|5786.98|5787.46|5787.46|5787.98|5787.98|5786.98|5786.98|0
1635948220000|2021-11-03 14:03:40|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|0
1635948230000|2021-11-03 14:03:50|5787.74|5787.74|5788.55|5788.55|5789.12|5789.12|5787.74|5787.74|0
1635948240000|2021-11-03 14:04:00|5788.26|5788.26|5789.31|5789.31|5789.6|5789.6|5787.97|5787.97|0
1635948250000|2021-11-03 14:04:10|5789.6|5789.6|5789.31|5789.31|5790.18|5790.18|5789.31|5789.31|0
1635948260000|2021-11-03 14:04:20|5788.83|5788.83|5787.83|5787.83|5788.83|5788.83|5787.83|5787.83|0
1635948270000|2021-11-03 14:04:30|5784.96|5784.96|5785.61|5785.61|5786.32|5786.32|5784.45|5784.45|0
1635948280000|2021-11-03 14:04:40|5785.03|5785.03|5784.31|5784.31|5785.3|5785.3|5784.31|5784.31|0
1635948290000|2021-11-03 14:04:50|5784.55|5784.55|5783.41|5783.41|5784.79|5784.79|5782.83|5782.83|0
1635948300000|2021-11-03 14:05:00|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|0
1635948310000|2021-11-03 14:05:10|5785.41|5785.41|5787.42|5787.42|5787.42|5787.42|5784.84|5784.84|0
1635948320000|2021-11-03 14:05:20|5787.18|5787.18|5785.56|5785.56|5787.18|5787.18|5785.56|5785.56|0
1635948330000|2021-11-03 14:05:30|5785.27|5785.27|5785.81|5785.81|5785.81|5785.81|5785.23|5785.23|0
1635948340000|2021-11-03 14:05:40|5785.52|5785.52|5785.2|5785.2|5786.31|5786.31|5785.2|5785.2|0
1635948350000|2021-11-03 14:05:50|5785.19|5785.19|5783.71|5783.71|5785.19|5785.19|5783.71|5783.71|0
1635948360000|2021-11-03 14:06:00|5784.29|5784.29|5785.06|5785.06|5785.3|5785.3|5784.29|5784.29|0
1635948370000|2021-11-03 14:06:10|5785.53|5785.53|5785.96|5785.96|5785.96|5785.96|5785.53|5785.53|0
1635948390000|2021-11-03 14:06:30|5785.39|5785.39|5784.63|5784.63|5785.39|5785.39|5784.39|5784.39|0
1635948400000|2021-11-03 14:06:40|5784.6|5784.6|5784.52|5784.52|5784.81|5784.81|5784.52|5784.52|0
1635948410000|2021-11-03 14:06:50|5784.76|5784.76|5785.72|5785.72|5786.01|5786.01|5784.76|5784.76|0
1635948420000|2021-11-03 14:07:00|5785.48|5785.48|5785.77|5785.77|5785.77|5785.77|5785.48|5785.48|0
1635948430000|2021-11-03 14:07:10|5786.35|5786.35|5786.06|5786.06|5786.35|5786.35|5785.77|5785.77|0
1635948440000|2021-11-03 14:07:20|5785.77|5785.77|5784.62|5784.62|5786.35|5786.35|5784.57|5784.57|0
1635948450000|2021-11-03 14:07:30|5785.1|5785.1|5784.62|5784.62|5785.1|5785.1|5784.62|5784.62|0
1635948460000|2021-11-03 14:07:40|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|0
1635948470000|2021-11-03 14:07:50|5784.85|5784.85|5783.84|5783.84|5784.85|5784.85|5783.84|5783.84|0
1635948480000|2021-11-03 14:08:00|5784.13|5784.13|5784.13|5784.13|5784.42|5784.42|5783.2|5783.2|0
1635948490000|2021-11-03 14:08:10|5783.55|5783.55|5784.18|5784.18|5784.18|5784.18|5783.55|5783.55|0
1635948500000|2021-11-03 14:08:20|5784.47|5784.47|5785.37|5785.37|5785.37|5785.37|5784.47|5784.47|0
1635948510000|2021-11-03 14:08:30|5785.08|5785.08|5784.89|5784.89|5785.32|5785.32|5784.89|5784.89|0
1635948520000|2021-11-03 14:08:40|5785.18|5785.18|5784.86|5784.86|5785.18|5785.18|5784.86|5784.86|0
1635948530000|2021-11-03 14:08:50|5785.15|5785.15|5785.15|5785.15|5785.15|5785.15|5784.86|5784.86|0
1635948540000|2021-11-03 14:09:00|5785.44|5785.44|5786.73|5786.73|5786.73|5786.73|5784.86|5784.86|0
1635948550000|2021-11-03 14:09:10|5786.49|5786.49|5786.69|5786.69|5787.27|5787.27|5786.2|5786.2|0
1635948560000|2021-11-03 14:09:20|5787.55|5787.55|5788.35|5788.35|5788.64|5788.64|5787.55|5787.55|0
1635948570000|2021-11-03 14:09:30|5788.06|5788.06|5787.87|5787.87|5788.45|5788.45|5787.58|5787.58|0
1635948580000|2021-11-03 14:09:40|5788.16|5788.16|5787.56|5787.56|5788.45|5788.45|5787.56|5787.56|0
1635948590000|2021-11-03 14:09:50|5787.79|5787.79|5787.51|5787.51|5788.08|5788.08|5787.51|5787.51|0
1635948600000|2021-11-03 14:10:00|5787.45|5787.45|5787.79|5787.79|5788.32|5788.32|5787.45|5787.45|0
1635948610000|2021-11-03 14:10:10|5787.51|5787.51|5787.03|5787.03|5787.84|5787.84|5787.03|5787.03|0
1635948620000|2021-11-03 14:10:20|5786.79|5786.79|5785.64|5785.64|5787.08|5787.08|5785.64|5785.64|0
1635948630000|2021-11-03 14:10:30|5786.22|5786.22|5785.93|5785.93|5786.22|5786.22|5785.93|5785.93|0
1635948640000|2021-11-03 14:10:40|5785.71|5785.71|5786.79|5786.79|5787.13|5787.13|5785.24|5785.24|0
1635948650000|2021-11-03 14:10:50|5786.55|5786.55|5786.34|5786.34|5786.84|5786.84|5786.34|5786.34|0
1635948660000|2021-11-03 14:11:00|5786.3|5786.3|5786.06|5786.06|5786.64|5786.64|5785.82|5785.82|0
1635948670000|2021-11-03 14:11:10|5785.63|5785.63|5785.62|5785.62|5785.63|5785.63|5785.6|5785.6|0
1635948690000|2021-11-03 14:11:30|5786.09|5786.09|5786.62|5786.62|5786.62|5786.62|5786.09|5786.09|0
1635948700000|2021-11-03 14:11:40|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|0
1635948710000|2021-11-03 14:11:50|5786.04|5786.04|5785.04|5785.04|5786.04|5786.04|5784.46|5784.46|0
1635948720000|2021-11-03 14:12:00|5785.62|5785.62|5784.32|5784.32|5785.62|5785.62|5784.32|5784.32|0
1635948730000|2021-11-03 14:12:10|5783.89|5783.89|5783.32|5783.32|5783.89|5783.89|5783.03|5783.03|0
1635948740000|2021-11-03 14:12:20|5783.03|5783.03|5783.32|5783.32|5783.32|5783.32|5783.03|5783.03|0
1635948750000|2021-11-03 14:12:30|5783.6|5783.6|5783.1|5783.1|5783.63|5783.63|5782.86|5782.86|0
1635948760000|2021-11-03 14:12:40|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|0
1635948770000|2021-11-03 14:12:50|5783.15|5783.15|5783.68|5783.68|5783.68|5783.68|5783.15|5783.15|0
1635948780000|2021-11-03 14:13:00|5783.6|5783.6|5783.46|5783.46|5783.89|5783.89|5783.46|5783.46|0
1635948790000|2021-11-03 14:13:10|5784.18|5784.18|5786.23|5786.23|5786.52|5786.52|5784.18|5784.18|0
1635948800000|2021-11-03 14:13:20|5785.65|5785.65|5787.2|5787.2|5787.71|5787.71|5785.65|5785.65|0
1635948810000|2021-11-03 14:13:30|5786.99|5786.99|5787.28|5787.28|5787.28|5787.28|5786.99|5786.99|0
1635948820000|2021-11-03 14:13:40|5786.99|5786.99|5786.99|5786.99|5787.57|5787.57|5786.99|5786.99|0
1635948830000|2021-11-03 14:13:50|5787.28|5787.28|5787.57|5787.57|5787.57|5787.57|5786.99|5786.99|0
1635948840000|2021-11-03 14:14:00|5787.28|5787.28|5787.23|5787.23|5787.57|5787.57|5786.99|5786.99|0
1635948850000|2021-11-03 14:14:10|5787.52|5787.52|5792.43|5792.43|5793.09|5793.09|5787.52|5787.52|0
1635948860000|2021-11-03 14:14:20|5792.48|5792.48|5792.23|5792.23|5792.5|5792.5|5792.23|5792.23|0
1635948870000|2021-11-03 14:14:30|5790.78|5790.78|5789.04|5789.04|5790.78|5790.78|5789.04|5789.04|0
1635948880000|2021-11-03 14:14:40|5789.61|5789.61|5790.18|5790.18|5790.18|5790.18|5789.04|5789.04|0
1635948890000|2021-11-03 14:14:50|5790.47|5790.47|5790.18|5790.18|5790.76|5790.76|5790.18|5790.18|0
1635948900000|2021-11-03 14:15:00|5790.47|5790.47|5788.35|5788.35|5790.47|5790.47|5788.35|5788.35|0
1635948910000|2021-11-03 14:15:10|5788.93|5788.93|5788.35|5788.35|5789.22|5789.22|5788.35|5788.35|0
1635948920000|2021-11-03 14:15:20|5788.64|5788.64|5788.35|5788.35|5788.64|5788.64|5788.35|5788.35|0
1635948930000|2021-11-03 14:15:30|5787.71|5787.71|5785.18|5785.18|5787.71|5787.71|5785.18|5785.18|0
1635948940000|2021-11-03 14:15:40|5784.77|5784.77|5784.03|5784.03|5784.77|5784.77|5783.5|5783.5|0
1635948950000|2021-11-03 14:15:50|5784.91|5784.91|5784.89|5784.89|5785.13|5785.13|5784.84|5784.84|0
1635948960000|2021-11-03 14:16:00|5785.18|5785.18|5785.47|5785.47|5785.47|5785.47|5785.18|5785.18|0
1635948970000|2021-11-03 14:16:10|5785.18|5785.18|5785.45|5785.45|5785.76|5785.76|5785.18|5785.18|0
1635948980000|2021-11-03 14:16:20|5785.23|5785.23|5785.81|5785.81|5785.81|5785.81|5785.23|5785.23|0
1635948990000|2021-11-03 14:16:30|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1635949000000|2021-11-03 14:16:40|5787.29|5787.29|5786.29|5786.29|5787.29|5787.29|5786|5786|0
1635949010000|2021-11-03 14:16:50|5786.07|5786.07|5785.04|5785.04|5786.36|5786.36|5785.04|5785.04|0
1635949020000|2021-11-03 14:17:00|5784.46|5784.46|5784.79|5784.79|5784.8|5784.8|5783.99|5783.99|0
1635949030000|2021-11-03 14:17:10|5785.08|5785.08|5786.37|5786.37|5786.37|5786.37|5785.08|5785.08|0
1635949040000|2021-11-03 14:17:20|5786.94|5786.94|5788.88|5788.88|5789.36|5789.36|5786.94|5786.94|0
1635949050000|2021-11-03 14:17:30|5788.67|5788.67|5787.21|5787.21|5789.25|5789.25|5787.21|5787.21|0
1635949060000|2021-11-03 14:17:40|5787.45|5787.45|5788.19|5788.19|5788.19|5788.19|5787.45|5787.45|0
1635949070000|2021-11-03 14:17:50|5787.9|5787.9|5788.19|5788.19|5788.19|5788.19|5787.9|5787.9|0
1635949080000|2021-11-03 14:18:00|5788.43|5788.43|5788.21|5788.21|5788.43|5788.43|5787.93|5787.93|0
1635949090000|2021-11-03 14:18:10|5787.93|5787.93|5788.69|5788.69|5789.27|5789.27|5787.93|5787.93|0
1635949100000|2021-11-03 14:18:20|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|0
1635949110000|2021-11-03 14:18:30|5787.98|5787.98|5788.11|5788.11|5788.11|5788.11|5787.36|5787.36|0
1635949120000|2021-11-03 14:18:40|5788.4|5788.4|5788.19|5788.19|5788.75|5788.75|5788.18|5788.18|0
1635949130000|2021-11-03 14:18:50|5788.67|5788.67|5789.75|5789.75|5789.75|5789.75|5788.67|5788.67|0
1635949140000|2021-11-03 14:19:00|5789.96|5789.96|5789.75|5789.75|5790.25|5790.25|5789.75|5789.75|0
1635949150000|2021-11-03 14:19:10|5790.33|5790.33|5790.1|5790.1|5790.33|5790.33|5789.75|5789.75|0
1635949160000|2021-11-03 14:19:20|5789.62|5789.62|5789.65|5789.65|5789.65|5789.65|5789.41|5789.41|0
1635949170000|2021-11-03 14:19:30|5789.07|5789.07|5789.07|5789.07|5789.36|5789.36|5789.07|5789.07|0
1635949180000|2021-11-03 14:19:40|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1635949190000|2021-11-03 14:19:50|5787.34|5787.34|5786.91|5786.91|5787.34|5787.34|5786.91|5786.91|0
1635949200000|2021-11-03 14:20:00|5787.13|5787.13|5787.13|5787.13|5787.37|5787.37|5787.13|5787.13|0
1635949210000|2021-11-03 14:20:10|5787.09|5787.09|5785.92|5785.92|5787.09|5787.09|5785.73|5785.73|0
1635949220000|2021-11-03 14:20:20|5785.87|5785.87|5786.11|5786.11|5786.45|5786.45|5785.87|5785.87|0
1635949230000|2021-11-03 14:20:30|5786.32|5786.32|5783|5783|5786.4|5786.4|5783|5783|0
1635949240000|2021-11-03 14:20:40|5783.02|5783.02|5782.74|5782.74|5783.02|5783.02|5782.45|5782.45|0
1635949250000|2021-11-03 14:20:50|5782.5|5782.5|5782.76|5782.76|5783.53|5783.53|5782.5|5782.5|0
1635949260000|2021-11-03 14:21:00|5782.47|5782.47|5781.66|5781.66|5783.05|5783.05|5781.66|5781.66|0
1635949270000|2021-11-03 14:21:10|5781.37|5781.37|5781.1|5781.1|5781.37|5781.37|5781.1|5781.1|0
1635949280000|2021-11-03 14:21:20|5780.86|5780.86|5781.63|5781.63|5781.63|5781.63|5780.57|5780.57|0
1635949290000|2021-11-03 14:21:30|5780.76|5780.76|5782.65|5782.65|5783.18|5783.18|5779.81|5779.81|0
1635949300000|2021-11-03 14:21:40|5782.89|5782.89|5783.74|5783.74|5783.74|5783.74|5782.89|5782.89|0
1635949310000|2021-11-03 14:21:50|5782.49|5782.49|5785.73|5785.73|5786.2|5786.2|5782.49|5782.49|0
1635949320000|2021-11-03 14:22:00|5786.01|5786.01|5786.95|5786.95|5786.97|5786.97|5786.01|5786.01|0
1635949330000|2021-11-03 14:22:10|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|0
1635949340000|2021-11-03 14:22:20|5787.46|5787.46|5787.21|5787.21|5787.46|5787.46|5787.17|5787.17|0
1635949350000|2021-11-03 14:22:30|5787.22|5787.22|5785.98|5785.98|5787.22|5787.22|5785.98|5785.98|0
1635949360000|2021-11-03 14:22:40|5786.2|5786.2|5786.63|5786.63|5786.63|5786.63|5786.2|5786.2|0
1635949370000|2021-11-03 14:22:50|5786.42|5786.42|5787.18|5787.18|5787.18|5787.18|5786.42|5786.42|0
1635949380000|2021-11-03 14:23:00|5787.47|5787.47|5787.92|5787.92|5788.4|5788.4|5787.4|5787.4|0
1635949390000|2021-11-03 14:23:10|5787.63|5787.63|5787.87|5787.87|5787.87|5787.87|5787.4|5787.4|0
1635949400000|2021-11-03 14:23:20|5788.16|5788.16|5787.87|5787.87|5788.16|5788.16|5787.87|5787.87|0
1635949410000|2021-11-03 14:23:30|5787.58|5787.58|5787.63|5787.63|5787.63|5787.63|5787.35|5787.35|0
1635949420000|2021-11-03 14:23:40|5787.92|5787.92|5787.57|5787.57|5788.83|5788.83|5787.56|5787.56|0
1635949430000|2021-11-03 14:23:50|5787.86|5787.86|5788.08|5788.08|5788.08|5788.08|5787.86|5787.86|0
1635949440000|2021-11-03 14:24:00|5788.12|5788.12|5789.1|5789.1|5789.39|5789.39|5788.12|5788.12|0
1635949450000|2021-11-03 14:24:10|5788.52|5788.52|5787.52|5787.52|5788.52|5788.52|5787.52|5787.52|0
1635949460000|2021-11-03 14:24:20|5787.81|5787.81|5788.1|5788.1|5788.1|5788.1|5787.81|5787.81|0
1635949470000|2021-11-03 14:24:30|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|0
1635949480000|2021-11-03 14:24:40|5787.45|5787.45|5787.18|5787.18|5787.45|5787.45|5787.16|5787.16|0
1635949490000|2021-11-03 14:24:50|5787.14|5787.14|5786.18|5786.18|5787.14|5787.14|5785.94|5785.94|0
1635949500000|2021-11-03 14:25:00|5786.19|5786.19|5785.9|5785.9|5786.19|5786.19|5785.9|5785.9|0
1635949510000|2021-11-03 14:25:10|5785.89|5785.89|5786.65|5786.65|5786.65|5786.65|5785.65|5785.65|0
1635949520000|2021-11-03 14:25:20|5786.37|5786.37|5786.58|5786.58|5788.09|5788.09|5786.37|5786.37|0
1635949530000|2021-11-03 14:25:30|5786.29|5786.29|5785.31|5785.31|5786.29|5786.29|5785.29|5785.29|0
1635949540000|2021-11-03 14:25:40|5784.04|5784.04|5784.06|5784.06|5784.38|5784.38|5783.8|5783.8|0
1635949550000|2021-11-03 14:25:50|5784.35|5784.35|5784.35|5784.35|5784.35|5784.35|5784.35|5784.35|0
1635949560000|2021-11-03 14:26:00|5785.02|5785.02|5785.81|5785.81|5785.81|5785.81|5785.02|5785.02|0
1635949570000|2021-11-03 14:26:10|5786.51|5786.51|5789.05|5789.05|5789.05|5789.05|5786.51|5786.51|0
1635949580000|2021-11-03 14:26:20|5788.47|5788.47|5787.7|5787.7|5788.47|5788.47|5787.25|5787.25|0
1635949590000|2021-11-03 14:26:30|5788.28|5788.28|5788.28|5788.28|5788.52|5788.52|5788.28|5788.28|0
1635949600000|2021-11-03 14:26:40|5787.99|5787.99|5787.23|5787.23|5787.99|5787.99|5786.94|5786.94|0
1635949610000|2021-11-03 14:26:50|5787.51|5787.51|5788.26|5788.26|5788.26|5788.26|5787.51|5787.51|0
1635949620000|2021-11-03 14:27:00|5788.73|5788.73|5788.73|5788.73|5789.21|5789.21|5788.44|5788.44|0
1635949630000|2021-11-03 14:27:10|5789.16|5789.16|5789.93|5789.93|5789.93|5789.93|5789.16|5789.16|0
1635949640000|2021-11-03 14:27:20|5789.45|5789.45|5788.44|5788.44|5789.45|5789.45|5788.44|5788.44|0
1635949650000|2021-11-03 14:27:30|5788.01|5788.01|5787.74|5787.74|5788.03|5788.03|5787.45|5787.45|0
1635949660000|2021-11-03 14:27:40|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|0
1635949670000|2021-11-03 14:27:50|5787.32|5787.32|5788.04|5788.04|5788.04|5788.04|5787.32|5787.32|0
1635949680000|2021-11-03 14:28:00|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1635949690000|2021-11-03 14:28:10|5789.04|5789.04|5789.26|5789.26|5789.26|5789.26|5788.49|5788.49|0
1635949700000|2021-11-03 14:28:20|5788.97|5788.97|5788.97|5788.97|5788.97|5788.97|5788.97|5788.97|0
1635949710000|2021-11-03 14:28:30|5788.68|5788.68|5786.74|5786.74|5788.7|5788.7|5786.74|5786.74|0
1635949720000|2021-11-03 14:28:40|5787.03|5787.03|5787.83|5787.83|5787.83|5787.83|5787.03|5787.03|0
1635949730000|2021-11-03 14:28:50|5788.06|5788.06|5787.78|5787.78|5788.06|5788.06|5787.78|5787.78|0
1635949740000|2021-11-03 14:29:00|5787.49|5787.49|5788.76|5788.76|5788.76|5788.76|5787.49|5787.49|0
1635949750000|2021-11-03 14:29:10|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|0
1635949760000|2021-11-03 14:29:20|5789.59|5789.59|5789.88|5789.88|5789.88|5789.88|5789.59|5789.59|0
1635949770000|2021-11-03 14:29:30|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|5789.66|0
1635949780000|2021-11-03 14:29:40|5789.88|5789.88|5790.41|5790.41|5790.41|5790.41|5789.88|5789.88|0
1635949790000|2021-11-03 14:29:50|5790.17|5790.17|5790.07|5790.07|5790.36|5790.36|5789.59|5789.59|0
1635949800000|2021-11-03 14:30:00|5789.11|5789.11|5782.64|5782.64|5789.11|5789.11|5782.64|5782.64|0
1635949810000|2021-11-03 14:30:10|5782.59|5782.59|5782.88|5782.88|5782.88|5782.88|5782.59|5782.59|0
1635949820000|2021-11-03 14:30:20|5783.12|5783.12|5785.47|5785.47|5785.47|5785.47|5782.67|5782.67|0
1635949830000|2021-11-03 14:30:30|5785.69|5785.69|5788.26|5788.26|5789.44|5789.44|5785.69|5785.69|0
1635949840000|2021-11-03 14:30:40|5788.23|5788.23|5786.23|5786.23|5788.23|5788.23|5786.23|5786.23|0
1635949850000|2021-11-03 14:30:50|5786.45|5786.45|5787.27|5787.27|5787.27|5787.27|5785.04|5785.04|0
1635949860000|2021-11-03 14:31:00|5787.03|5787.03|5784.87|5784.87|5787.03|5787.03|5784.87|5784.87|0
1635949870000|2021-11-03 14:31:10|5784.85|5784.85|5787.04|5787.04|5787.04|5787.04|5784.85|5784.85|0
1635949880000|2021-11-03 14:31:20|5786.46|5786.46|5786.17|5786.17|5786.46|5786.46|5786.17|5786.17|0
1635949890000|2021-11-03 14:31:30|5785.88|5785.88|5783.56|5783.56|5786.17|5786.17|5783.56|5783.56|0
1635949900000|2021-11-03 14:31:40|5783.79|5783.79|5783.61|5783.61|5783.79|5783.79|5783.03|5783.03|0
1635949910000|2021-11-03 14:31:50|5783.89|5783.89|5782.13|5782.13|5783.89|5783.89|5782.13|5782.13|0
1635949920000|2021-11-03 14:32:00|5782.12|5782.12|5784.2|5784.2|5784.2|5784.2|5781.35|5781.35|0
1635949930000|2021-11-03 14:32:10|5784.22|5784.22|5783.77|5783.77|5784.22|5784.22|5783.77|5783.77|0
1635949940000|2021-11-03 14:32:20|5784.2|5784.2|5783.18|5783.18|5784.94|5784.94|5782.96|5782.96|0
1635949950000|2021-11-03 14:32:30|5783.16|5783.16|5781.63|5781.63|5783.16|5783.16|5781.63|5781.63|0
1635949960000|2021-11-03 14:32:40|5781.92|5781.92|5783.45|5783.45|5783.45|5783.45|5781.92|5781.92|0
1635949970000|2021-11-03 14:32:50|5783.44|5783.44|5783.29|5783.29|5783.87|5783.87|5783.29|5783.29|0
1635949980000|2021-11-03 14:33:00|5783.87|5783.87|5782.91|5782.91|5784.11|5784.11|5782.91|5782.91|0
1635949990000|2021-11-03 14:33:10|5782.62|5782.62|5780.08|5780.08|5782.62|5782.62|5780.08|5780.08|0
1635950000000|2021-11-03 14:33:20|5780.32|5780.32|5781.64|5781.64|5781.64|5781.64|5780.32|5780.32|0
1635950010000|2021-11-03 14:33:30|5781.4|5781.4|5781.12|5781.12|5781.4|5781.4|5781.12|5781.12|0
1635950020000|2021-11-03 14:33:40|5780.83|5780.83|5780.83|5780.83|5780.83|5780.83|5780.83|5780.83|0
1635950030000|2021-11-03 14:33:50|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|0
1635950040000|2021-11-03 14:34:00|5782.1|5782.1|5782.38|5782.38|5782.38|5782.38|5782.1|5782.1|0
1635950050000|2021-11-03 14:34:10|5782.86|5782.86|5785.25|5785.25|5785.25|5785.25|5782.86|5782.86|0
1635950060000|2021-11-03 14:34:20|5785.54|5785.54|5785.25|5785.25|5785.78|5785.78|5785.25|5785.25|0
1635950070000|2021-11-03 14:34:30|5784.96|5784.96|5785.81|5785.81|5785.81|5785.81|5784.96|5784.96|0
1635950080000|2021-11-03 14:34:40|5786.28|5786.28|5785.18|5785.18|5786.57|5786.57|5785.18|5785.18|0
1635950090000|2021-11-03 14:34:50|5785.42|5785.42|5785.13|5785.13|5785.71|5785.71|5785.13|5785.13|0
1635950100000|2021-11-03 14:35:00|5783.86|5783.86|5784.22|5784.22|5784.22|5784.22|5783.41|5783.41|0
1635950110000|2021-11-03 14:35:10|5783.36|5783.36|5783.41|5783.41|5783.94|5783.94|5783.36|5783.36|0
1635950120000|2021-11-03 14:35:20|5783.12|5783.12|5781.37|5781.37|5783.12|5783.12|5781.37|5781.37|0
1635950130000|2021-11-03 14:35:30|5781.36|5781.36|5780.06|5780.06|5781.36|5781.36|5779.77|5779.77|0
1635950140000|2021-11-03 14:35:40|5779.34|5779.34|5779.04|5779.04|5779.34|5779.34|5778.73|5778.73|0
1635950150000|2021-11-03 14:35:50|5779|5779|5777.91|5777.91|5779|5779|5777.9|5777.9|0
1635950160000|2021-11-03 14:36:00|5777.93|5777.93|5779.12|5779.12|5779.12|5779.12|5777.93|5777.93|0
1635950170000|2021-11-03 14:36:10|5778.84|5778.84|5777.57|5777.57|5778.84|5778.84|5777.57|5777.57|0
1635950180000|2021-11-03 14:36:20|5777.33|5777.33|5778.84|5778.84|5778.84|5778.84|5776.76|5776.76|0
1635950200000|2021-11-03 14:36:40|5779.13|5779.13|5779.08|5779.08|5779.66|5779.66|5779.08|5779.08|0
1635950210000|2021-11-03 14:36:50|5778.79|5778.79|5778.24|5778.24|5779.27|5779.27|5777.95|5777.95|0
1635950220000|2021-11-03 14:37:00|5778.48|5778.48|5779.3|5779.3|5779.3|5779.3|5778.48|5778.48|0
1635950230000|2021-11-03 14:37:10|5779.53|5779.53|5779.24|5779.24|5779.53|5779.53|5779.01|5779.01|0
1635950240000|2021-11-03 14:37:20|5778.53|5778.53|5776.97|5776.97|5778.53|5778.53|5776.97|5776.97|0
1635950250000|2021-11-03 14:37:30|5776.39|5776.39|5776.49|5776.49|5776.49|5776.49|5774.89|5774.89|0
1635950260000|2021-11-03 14:37:40|5775.73|5775.73|5775.33|5775.33|5776.02|5776.02|5775.33|5775.33|0
1635950270000|2021-11-03 14:37:50|5775.37|5775.37|5773.81|5773.81|5775.37|5775.37|5773.81|5773.81|0
1635950280000|2021-11-03 14:38:00|5773.6|5773.6|5773.55|5773.55|5774.08|5774.08|5772.83|5772.83|0
1635950290000|2021-11-03 14:38:10|5773.31|5773.31|5775.37|5775.37|5775.61|5775.61|5773.31|5773.31|0
1635950300000|2021-11-03 14:38:20|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1635950310000|2021-11-03 14:38:30|5776.28|5776.28|5774.2|5774.2|5776.28|5776.28|5774.2|5774.2|0
1635950320000|2021-11-03 14:38:40|5773.73|5773.73|5774.3|5774.3|5774.59|5774.59|5773.73|5773.73|0
1635950330000|2021-11-03 14:38:50|5773.71|5773.71|5772.51|5772.51|5773.71|5773.71|5772.51|5772.51|0
1635950340000|2021-11-03 14:39:00|5772.8|5772.8|5773.85|5773.85|5773.85|5773.85|5772.8|5772.8|0
1635950350000|2021-11-03 14:39:10|5774.14|5774.14|5775.5|5775.5|5775.5|5775.5|5774.14|5774.14|0
1635950370000|2021-11-03 14:39:30|5775.74|5775.74|5777.73|5777.73|5777.73|5777.73|5775.74|5775.74|0
1635950380000|2021-11-03 14:39:40|5777.44|5777.44|5777.76|5777.76|5777.76|5777.76|5777.44|5777.44|0
1635950390000|2021-11-03 14:39:50|5777.52|5777.52|5777.76|5777.76|5777.76|5777.76|5776.94|5776.94|0
1635950400000|2021-11-03 14:40:00|5777.52|5777.52|5775.82|5775.82|5777.52|5777.52|5775|5775|0
1635950410000|2021-11-03 14:40:10|5776.27|5776.27|5774.33|5774.33|5776.27|5776.27|5774.33|5774.33|0
1635950420000|2021-11-03 14:40:20|5774.29|5774.29|5775.3|5775.3|5775.3|5775.3|5774.27|5774.27|0
1635950430000|2021-11-03 14:40:30|5774.44|5774.44|5775.32|5775.32|5775.32|5775.32|5773.96|5773.96|0
1635950440000|2021-11-03 14:40:40|5775.8|5775.8|5775.32|5775.32|5775.8|5775.8|5774.89|5774.89|0
1635950450000|2021-11-03 14:40:50|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1635950460000|2021-11-03 14:41:00|5775.56|5775.56|5774.59|5774.59|5775.56|5775.56|5774.59|5774.59|0
1635950470000|2021-11-03 14:41:10|5775.02|5775.02|5775.81|5775.81|5776.5|5776.5|5775.02|5775.02|0
1635950480000|2021-11-03 14:41:20|5775.85|5775.85|5776.65|5776.65|5776.65|5776.65|5775.85|5775.85|0
1635950490000|2021-11-03 14:41:30|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|5776.36|0
1635950500000|2021-11-03 14:41:40|5775.83|5775.83|5773.89|5773.89|5775.83|5775.83|5773.39|5773.39|0
1635950510000|2021-11-03 14:41:50|5773.6|5773.6|5774.36|5774.36|5774.36|5774.36|5773.6|5773.6|0
1635950520000|2021-11-03 14:42:00|5773.9|5773.9|5773.16|5773.16|5773.9|5773.9|5772.44|5772.44|0
1635950530000|2021-11-03 14:42:10|5772.68|5772.68|5773.64|5773.64|5773.64|5773.64|5772.25|5772.25|0
1635950540000|2021-11-03 14:42:20|5773.93|5773.93|5774.18|5774.18|5774.2|5774.2|5773.69|5773.69|0
1635950550000|2021-11-03 14:42:30|5773.95|5773.95|5773.95|5773.95|5773.95|5773.95|5773.95|5773.95|0
1635950560000|2021-11-03 14:42:40|5774.38|5774.38|5774.94|5774.94|5775.15|5775.15|5774.38|5774.38|0
1635950580000|2021-11-03 14:43:00|5775.89|5775.89|5776.72|5776.72|5776.72|5776.72|5775.89|5775.89|0
1635950590000|2021-11-03 14:43:10|5778.38|5778.38|5778.4|5778.4|5778.4|5778.4|5778.38|5778.38|0
1635950600000|2021-11-03 14:43:20|5778.62|5778.62|5779.87|5779.87|5779.87|5779.87|5778.62|5778.62|0
1635950610000|2021-11-03 14:43:30|5779.84|5779.84|5784.09|5784.09|5784.76|5784.76|5779.84|5779.84|0
1635950620000|2021-11-03 14:43:40|5784.38|5784.38|5781.39|5781.39|5784.38|5784.38|5781.39|5781.39|0
1635950630000|2021-11-03 14:43:50|5781.62|5781.62|5781.41|5781.41|5781.62|5781.62|5781.41|5781.41|0
1635950640000|2021-11-03 14:44:00|5780.83|5780.83|5780.85|5780.85|5781.86|5781.86|5780.19|5780.19|0
1635950650000|2021-11-03 14:44:10|5780.62|5780.62|5779.51|5779.51|5780.62|5780.62|5779.51|5779.51|0
1635950660000|2021-11-03 14:44:20|5779.75|5779.75|5780.49|5780.49|5780.49|5780.49|5779.75|5779.75|0
1635950670000|2021-11-03 14:44:30|5781.07|5781.07|5780.25|5780.25|5781.07|5781.07|5780.25|5780.25|0
1635950680000|2021-11-03 14:44:40|5779.82|5779.82|5779.53|5779.53|5779.82|5779.82|5779.53|5779.53|0
1635950690000|2021-11-03 14:44:50|5779.82|5779.82|5781.07|5781.07|5781.31|5781.31|5779.82|5779.82|0
1635950700000|2021-11-03 14:45:00|5779.91|5779.91|5780.33|5780.33|5780.49|5780.49|5779.91|5779.91|0
1635950710000|2021-11-03 14:45:10|5779.9|5779.9|5780.02|5780.02|5780.47|5780.47|5779.9|5779.9|0
1635950720000|2021-11-03 14:45:20|5780.88|5780.88|5780.67|5780.67|5781.1|5781.1|5780.67|5780.67|0
1635950730000|2021-11-03 14:45:30|5780.88|5780.88|5780.5|5780.5|5780.88|5780.88|5780.16|5780.16|0
1635950740000|2021-11-03 14:45:40|5780.78|5780.78|5781.78|5781.78|5781.78|5781.78|5780.78|5780.78|0
1635950750000|2021-11-03 14:45:50|5781.54|5781.54|5781.47|5781.47|5781.97|5781.97|5781.47|5781.47|0
1635950760000|2021-11-03 14:46:00|5781.9|5781.9|5778.75|5778.75|5781.9|5781.9|5778.54|5778.54|0
1635950770000|2021-11-03 14:46:10|5778.32|5778.32|5778.16|5778.16|5778.32|5778.32|5777.05|5777.05|0
1635950780000|2021-11-03 14:46:20|5777.58|5777.58|5777.15|5777.15|5778.01|5778.01|5777.15|5777.15|0
1635950790000|2021-11-03 14:46:30|5776.91|5776.91|5776.88|5776.88|5776.91|5776.91|5776.88|5776.88|0
1635950800000|2021-11-03 14:46:40|5776.83|5776.83|5777.31|5777.31|5777.31|5777.31|5776.83|5776.83|0
1635950810000|2021-11-03 14:46:50|5777.6|5777.6|5779.22|5779.22|5779.44|5779.44|5777.6|5777.6|0
1635950820000|2021-11-03 14:47:00|5778.98|5778.98|5779.29|5779.29|5779.29|5779.29|5778.98|5778.98|0
1635950830000|2021-11-03 14:47:10|5779.05|5779.05|5778.05|5778.05|5779.05|5779.05|5777.47|5777.47|0
1635950840000|2021-11-03 14:47:20|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|5777.83|0
1635950850000|2021-11-03 14:47:30|5777.4|5777.4|5777.69|5777.69|5777.69|5777.69|5777.11|5777.11|0
1635950860000|2021-11-03 14:47:40|5778.16|5778.16|5778.09|5778.09|5778.67|5778.67|5778.09|5778.09|0
1635950870000|2021-11-03 14:47:50|5777.85|5777.85|5776.58|5776.58|5777.85|5777.85|5776.58|5776.58|0
1635950880000|2021-11-03 14:48:00|5776.1|5776.1|5776.47|5776.47|5776.68|5776.68|5776.1|5776.1|0
1635950890000|2021-11-03 14:48:10|5776.18|5776.18|5776.47|5776.47|5776.47|5776.47|5776.18|5776.18|0
1635950900000|2021-11-03 14:48:20|5776.68|5776.68|5775.45|5775.45|5776.68|5776.68|5775.45|5775.45|0
1635950910000|2021-11-03 14:48:30|5775.41|5775.41|5774.84|5774.84|5775.41|5775.41|5774.84|5774.84|0
1635950920000|2021-11-03 14:48:40|5774.4|5774.4|5774.33|5774.33|5775.1|5775.1|5774.33|5774.33|0
1635950930000|2021-11-03 14:48:50|5774.57|5774.57|5774.91|5774.91|5775.15|5775.15|5774.57|5774.57|0
1635950940000|2021-11-03 14:49:00|5774.26|5774.26|5772.39|5772.39|5774.26|5774.26|5772.39|5772.39|0
1635950950000|2021-11-03 14:49:10|5772.1|5772.1|5771.82|5771.82|5772.1|5772.1|5771.82|5771.82|0
1635950960000|2021-11-03 14:49:20|5771.8|5771.8|5772.09|5772.09|5772.09|5772.09|5771.8|5771.8|0
1635950970000|2021-11-03 14:49:30|5772.38|5772.38|5773.36|5773.36|5773.36|5773.36|5772.38|5772.38|0
1635950980000|2021-11-03 14:49:40|5773.07|5773.07|5772.83|5772.83|5773.07|5773.07|5772.83|5772.83|0
1635950990000|2021-11-03 14:49:50|5773.36|5773.36|5773.36|5773.36|5773.36|5773.36|5773.36|5773.36|0
1635951000000|2021-11-03 14:50:00|5773.65|5773.65|5775.3|5775.3|5775.35|5775.35|5773.65|5773.65|0
1635951010000|2021-11-03 14:50:10|5775.32|5775.32|5776.23|5776.23|5776.52|5776.52|5775.32|5775.32|0
1635951020000|2021-11-03 14:50:20|5775.99|5775.99|5775.56|5775.56|5776.52|5776.52|5775.56|5775.56|0
1635951030000|2021-11-03 14:50:30|5774.99|5774.99|5774.7|5774.7|5775.27|5775.27|5774.7|5774.7|0
1635951040000|2021-11-03 14:50:40|5775.15|5775.15|5775.89|5775.89|5775.89|5775.89|5774.91|5774.91|0
1635951050000|2021-11-03 14:50:50|5775.68|5775.68|5775.25|5775.25|5775.97|5775.97|5775.25|5775.25|0
1635951060000|2021-11-03 14:51:00|5774.61|5774.61|5774.03|5774.03|5774.61|5774.61|5773.55|5773.55|0
1635951070000|2021-11-03 14:51:10|5774.56|5774.56|5774.01|5774.01|5774.56|5774.56|5774.01|5774.01|0
1635951090000|2021-11-03 14:51:30|5773.72|5773.72|5773.93|5773.93|5774.22|5774.22|5773.72|5773.72|0
1635951100000|2021-11-03 14:51:40|5773.17|5773.17|5772.88|5772.88|5773.17|5773.17|5772.88|5772.88|0
1635951110000|2021-11-03 14:51:50|5773.17|5773.17|5773.02|5773.02|5773.45|5773.45|5773.02|5773.02|0
1635951120000|2021-11-03 14:52:00|5773.45|5773.45|5773.02|5773.02|5773.45|5773.45|5773.02|5773.02|0
1635951130000|2021-11-03 14:52:10|5772.79|5772.79|5772.74|5772.74|5772.79|5772.79|5772.5|5772.5|0
1635951140000|2021-11-03 14:52:20|5772.71|5772.71|5773|5773|5773|5773|5772.71|5772.71|0
1635951150000|2021-11-03 14:52:30|5773.29|5773.29|5772.23|5772.23|5773.29|5773.29|5772.23|5772.23|0
1635951160000|2021-11-03 14:52:40|5771.37|5771.37|5770.89|5770.89|5771.37|5771.37|5770.89|5770.89|0
1635951170000|2021-11-03 14:52:50|5771.13|5771.13|5771.18|5771.18|5771.18|5771.18|5770.89|5770.89|0
1635951180000|2021-11-03 14:53:00|5771.47|5771.47|5772.47|5772.47|5772.47|5772.47|5771.47|5771.47|0
1635951190000|2021-11-03 14:53:10|5772.18|5772.18|5771.95|5771.95|5772.18|5772.18|5771.95|5771.95|0
1635951200000|2021-11-03 14:53:20|5771.42|5771.42|5771.71|5771.71|5771.71|5771.71|5771.42|5771.42|0
1635951210000|2021-11-03 14:53:30|5771.28|5771.28|5771.28|5771.28|5771.28|5771.28|5771.28|5771.28|0
1635951220000|2021-11-03 14:53:40|5771.75|5771.75|5771.51|5771.51|5771.75|5771.75|5771.51|5771.51|0
1635951230000|2021-11-03 14:53:50|5771.01|5771.01|5771.3|5771.3|5771.3|5771.3|5771.01|5771.01|0
1635951240000|2021-11-03 14:54:00|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1635951250000|2021-11-03 14:54:10|5770.48|5770.48|5770.27|5770.27|5770.48|5770.48|5770.23|5770.23|0
1635951260000|2021-11-03 14:54:20|5769.84|5769.84|5770.2|5770.2|5770.51|5770.51|5769.84|5769.84|0
1635951270000|2021-11-03 14:54:30|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|5770.22|0
1635951280000|2021-11-03 14:54:40|5770.44|5770.44|5770.1|5770.1|5770.67|5770.67|5770.1|5770.1|0
1635951290000|2021-11-03 14:54:50|5769.86|5769.86|5770.39|5770.39|5770.39|5770.39|5769.86|5769.86|0
1635951300000|2021-11-03 14:55:00|5770.62|5770.62|5771.58|5771.58|5771.58|5771.58|5770.62|5770.62|0
1635951310000|2021-11-03 14:55:10|5771.37|5771.37|5768.73|5768.73|5771.37|5771.37|5768.73|5768.73|0
1635951320000|2021-11-03 14:55:20|5767.51|5767.51|5768.32|5768.32|5768.32|5768.32|5767.51|5767.51|0
1635951330000|2021-11-03 14:55:30|5768.9|5768.9|5768.9|5768.9|5768.9|5768.9|5768.9|5768.9|0
1635951340000|2021-11-03 14:55:40|5769.76|5769.76|5770.24|5770.24|5770.24|5770.24|5769.76|5769.76|0
1635951350000|2021-11-03 14:55:50|5771.22|5771.22|5772.42|5772.42|5772.42|5772.42|5771.22|5771.22|0
1635951360000|2021-11-03 14:56:00|5772.92|5772.92|5776.23|5776.23|5776.23|5776.23|5772.92|5772.92|0
1635951370000|2021-11-03 14:56:10|5775.7|5775.7|5776.56|5776.56|5776.85|5776.85|5775.7|5775.7|0
1635951380000|2021-11-03 14:56:20|5775.92|5775.92|5776.16|5776.16|5776.16|5776.16|5775.92|5775.92|0
1635951390000|2021-11-03 14:56:30|5775.87|5775.87|5775.08|5775.08|5775.87|5775.87|5775.08|5775.08|0
1635951400000|2021-11-03 14:56:40|5774.07|5774.07|5773.78|5773.78|5774.07|5774.07|5773.78|5773.78|0
1635951410000|2021-11-03 14:56:50|5773.06|5773.06|5772.3|5772.3|5773.06|5773.06|5772.3|5772.3|0
1635951420000|2021-11-03 14:57:00|5772.54|5772.54|5772.54|5772.54|5772.54|5772.54|5772.54|5772.54|0
1635951430000|2021-11-03 14:57:10|5772.25|5772.25|5771.41|5771.41|5772.25|5772.25|5771.41|5771.41|0
1635951440000|2021-11-03 14:57:20|5771.98|5771.98|5771.41|5771.41|5771.98|5771.98|5771.41|5771.41|0
1635951450000|2021-11-03 14:57:30|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|0
1635951460000|2021-11-03 14:57:40|5771.77|5771.77|5772.06|5772.06|5772.06|5772.06|5771.77|5771.77|0
1635951470000|2021-11-03 14:57:50|5772.35|5772.35|5772.76|5772.76|5772.76|5772.76|5772.09|5772.09|0
1635951480000|2021-11-03 14:58:00|5773.34|5773.34|5773.63|5773.63|5773.63|5773.63|5773.34|5773.34|0
1635951490000|2021-11-03 14:58:10|5773.84|5773.84|5773.39|5773.39|5773.84|5773.84|5773.39|5773.39|0
1635951500000|2021-11-03 14:58:20|5772.43|5772.43|5772.1|5772.1|5772.43|5772.43|5772.08|5772.08|0
1635951510000|2021-11-03 14:58:30|5772.39|5772.39|5772.15|5772.15|5772.53|5772.53|5771.86|5771.86|0
1635951520000|2021-11-03 14:58:40|5773.11|5773.11|5773.08|5773.08|5773.4|5773.4|5773.08|5773.08|0
1635951530000|2021-11-03 14:58:50|5772.79|5772.79|5774.31|5774.31|5774.31|5774.31|5772.26|5772.26|0
1635951540000|2021-11-03 14:59:00|5774.6|5774.6|5774.02|5774.02|5774.6|5774.6|5774.02|5774.02|0
1635951550000|2021-11-03 14:59:10|5773.81|5773.81|5773.81|5773.81|5773.81|5773.81|5773.81|5773.81|0
1635951560000|2021-11-03 14:59:20|5773.33|5773.33|5772.52|5772.52|5773.33|5773.33|5772.52|5772.52|0
1635951570000|2021-11-03 14:59:30|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|0
1635951580000|2021-11-03 14:59:40|5772.47|5772.47|5772.23|5772.23|5772.47|5772.47|5772.23|5772.23|0
1635951590000|2021-11-03 14:59:50|5772.75|5772.75|5772.47|5772.47|5772.75|5772.75|5772.47|5772.47|0
1635951600000|2021-11-03 15:00:00|5772.43|5772.43|5772.75|5772.75|5772.75|5772.75|5772.43|5772.43|0
1635951610000|2021-11-03 15:00:10|5773.03|5773.03|5774.3|5774.3|5774.3|5774.3|5772.6|5772.6|0
1635951620000|2021-11-03 15:00:20|5774.01|5774.01|5773.58|5773.58|5774.01|5774.01|5773.58|5773.58|0
1635951630000|2021-11-03 15:00:30|5772.87|5772.87|5772.05|5772.05|5772.87|5772.87|5772.05|5772.05|0
1635951640000|2021-11-03 15:00:40|5772.34|5772.34|5772.89|5772.89|5772.89|5772.89|5772.34|5772.34|0
1635951650000|2021-11-03 15:00:50|5773.18|5773.18|5773.18|5773.18|5773.46|5773.46|5773.18|5773.18|0
1635951660000|2021-11-03 15:01:00|5772.89|5772.89|5771.78|5771.78|5772.89|5772.89|5771.78|5771.78|0
1635951670000|2021-11-03 15:01:10|5772.07|5772.07|5772.36|5772.36|5772.36|5772.36|5772.07|5772.07|0
1635951680000|2021-11-03 15:01:20|5773.05|5773.05|5772.83|5772.83|5773.29|5773.29|5772.83|5772.83|0
1635951690000|2021-11-03 15:01:30|5773.12|5773.12|5773.55|5773.55|5773.55|5773.55|5773.12|5773.12|0
1635951700000|2021-11-03 15:01:40|5773.84|5773.84|5774.77|5774.77|5774.77|5774.77|5773.55|5773.55|0
1635951710000|2021-11-03 15:01:50|5774.48|5774.48|5772.59|5772.59|5774.48|5774.48|5772.35|5772.35|0
1635951720000|2021-11-03 15:02:00|5773.45|5773.45|5773.24|5773.24|5773.45|5773.45|5773.24|5773.24|0
1635951730000|2021-11-03 15:02:10|5772.95|5772.95|5772.95|5772.95|5772.95|5772.95|5772.73|5772.73|0
1635951740000|2021-11-03 15:02:20|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|5772.42|0
1635951750000|2021-11-03 15:02:30|5772.41|5772.41|5772.66|5772.66|5772.66|5772.66|5772.41|5772.41|0
1635951760000|2021-11-03 15:02:40|5772.37|5772.37|5769.99|5769.99|5772.37|5772.37|5769.51|5769.51|0
1635951770000|2021-11-03 15:02:50|5770.28|5770.28|5771.21|5771.21|5771.21|5771.21|5770.28|5770.28|0
1635951780000|2021-11-03 15:03:00|5771.16|5771.16|5770.54|5770.54|5771.21|5771.21|5770.2|5770.2|0
1635951790000|2021-11-03 15:03:10|5770.06|5770.06|5769.85|5769.85|5770.06|5770.06|5769.85|5769.85|0
1635951800000|2021-11-03 15:03:20|5770.06|5770.06|5770.06|5770.06|5770.06|5770.06|5769.77|5769.77|0
1635951810000|2021-11-03 15:03:30|5771.79|5771.79|5772.87|5772.87|5772.87|5772.87|5771.79|5771.79|0
1635951820000|2021-11-03 15:03:40|5773.11|5773.11|5773.11|5773.11|5773.11|5773.11|5773.11|5773.11|0
1635951830000|2021-11-03 15:03:50|5772.53|5772.53|5772.89|5772.89|5772.89|5772.89|5771.81|5771.81|0
1635951840000|2021-11-03 15:04:00|5772.65|5772.65|5772.41|5772.41|5772.65|5772.65|5772.41|5772.41|0
1635951850000|2021-11-03 15:04:10|5772.18|5772.18|5771.24|5771.24|5772.18|5772.18|5771.24|5771.24|0
1635951860000|2021-11-03 15:04:20|5770.71|5770.71|5772.97|5772.97|5772.97|5772.97|5770.71|5770.71|0
1635951870000|2021-11-03 15:04:30|5774.1|5774.1|5772.09|5772.09|5774.1|5774.1|5771.8|5771.8|0
1635951880000|2021-11-03 15:04:40|5772.37|5772.37|5772.59|5772.59|5772.59|5772.59|5772.37|5772.37|0
1635951890000|2021-11-03 15:04:50|5772.3|5772.3|5772.29|5772.29|5772.3|5772.3|5772.29|5772.29|0
1635951900000|2021-11-03 15:05:00|5772.25|5772.25|5772.49|5772.49|5772.49|5772.49|5772.25|5772.25|0
1635951910000|2021-11-03 15:05:10|5772.2|5772.2|5771.4|5771.4|5772.2|5772.2|5771.11|5771.11|0
1635951920000|2021-11-03 15:05:20|5771.98|5771.98|5771.06|5771.06|5771.98|5771.98|5771.03|5771.03|0
1635951930000|2021-11-03 15:05:30|5771.27|5771.27|5770.19|5770.19|5771.27|5771.27|5770.19|5770.19|0
1635951940000|2021-11-03 15:05:40|5769.71|5769.71|5770.24|5770.24|5770.24|5770.24|5769.71|5769.71|0
1635951950000|2021-11-03 15:05:50|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|0
1635951960000|2021-11-03 15:06:00|5770.09|5770.09|5770.38|5770.38|5770.38|5770.38|5770.09|5770.09|0
1635951970000|2021-11-03 15:06:10|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1635951980000|2021-11-03 15:06:20|5770.91|5770.91|5771.89|5771.89|5772.42|5772.42|5770.91|5770.91|0
1635951990000|2021-11-03 15:06:30|5772.18|5772.18|5772.85|5772.85|5772.85|5772.85|5772.18|5772.18|0
1635952000000|2021-11-03 15:06:40|5772.37|5772.37|5771.96|5771.96|5772.37|5772.37|5771.94|5771.94|0
1635952010000|2021-11-03 15:06:50|5772.54|5772.54|5773.81|5773.81|5773.81|5773.81|5772.54|5772.54|0
1635952020000|2021-11-03 15:07:00|5773.23|5773.23|5771.84|5771.84|5773.23|5773.23|5771.84|5771.84|0
1635952030000|2021-11-03 15:07:10|5772.42|5772.42|5770.59|5770.59|5772.42|5772.42|5770.59|5770.59|0
1635952040000|2021-11-03 15:07:20|5770.38|5770.38|5770.09|5770.09|5770.95|5770.95|5769.85|5769.85|0
1635952050000|2021-11-03 15:07:30|5769.87|5769.87|5770.32|5770.32|5770.35|5770.35|5769.87|5769.87|0
1635952060000|2021-11-03 15:07:40|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|0
1635952070000|2021-11-03 15:07:50|5771.04|5771.04|5771.04|5771.04|5771.04|5771.04|5771.04|5771.04|0
1635952080000|2021-11-03 15:08:00|5771.71|5771.71|5771.74|5771.74|5771.95|5771.95|5771.71|5771.71|0
1635952090000|2021-11-03 15:08:10|5771.75|5771.75|5771.51|5771.51|5771.75|5771.75|5771.22|5771.22|0
1635952100000|2021-11-03 15:08:20|5771.22|5771.22|5771.75|5771.75|5771.75|5771.75|5771.22|5771.22|0
1635952110000|2021-11-03 15:08:30|5772.28|5772.28|5771.99|5771.99|5772.28|5772.28|5771.99|5771.99|0
1635952120000|2021-11-03 15:08:40|5771.77|5771.77|5769.54|5769.54|5771.77|5771.77|5769.54|5769.54|0
1635952130000|2021-11-03 15:08:50|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|0
1635952140000|2021-11-03 15:09:00|5769.43|5769.43|5768.47|5768.47|5769.45|5769.45|5768.18|5768.18|0
1635952150000|2021-11-03 15:09:10|5767.52|5767.52|5769.22|5769.22|5769.22|5769.22|5767.52|5767.52|0
1635952160000|2021-11-03 15:09:20|5770.03|5770.03|5769.75|5769.75|5770.03|5770.03|5769.75|5769.75|0
1635952180000|2021-11-03 15:09:40|5770.03|5770.03|5769.98|5769.98|5770.7|5770.7|5769.98|5769.98|0
1635952190000|2021-11-03 15:09:50|5770.22|5770.22|5770.75|5770.75|5770.8|5770.8|5770.22|5770.22|0
1635952200000|2021-11-03 15:10:00|5770.54|5770.54|5770.32|5770.32|5770.54|5770.54|5770.32|5770.32|0
1635952210000|2021-11-03 15:10:10|5770.61|5770.61|5771.28|5771.28|5771.28|5771.28|5770.61|5770.61|0
1635952220000|2021-11-03 15:10:20|5770.75|5770.75|5770.23|5770.23|5770.75|5770.75|5770.23|5770.23|0
1635952230000|2021-11-03 15:10:30|5769.99|5769.99|5770.37|5770.37|5770.75|5770.75|5769.99|5769.99|0
1635952240000|2021-11-03 15:10:40|5770.08|5770.08|5770.32|5770.32|5770.32|5770.32|5770.08|5770.08|0
1635952250000|2021-11-03 15:10:50|5770.08|5770.08|5769.32|5769.32|5770.08|5770.08|5769.32|5769.32|0
1635952260000|2021-11-03 15:11:00|5768.89|5768.89|5768.99|5768.99|5769.18|5769.18|5767.96|5767.96|0
1635952270000|2021-11-03 15:11:10|5768.56|5768.56|5769.5|5769.5|5769.73|5769.73|5768.01|5768.01|0
1635952280000|2021-11-03 15:11:20|5768.92|5768.92|5766.15|5766.15|5769.21|5769.21|5766.15|5766.15|0
1635952290000|2021-11-03 15:11:30|5766.36|5766.36|5766.06|5766.06|5767.29|5767.29|5766.06|5766.06|0
1635952300000|2021-11-03 15:11:40|5765.59|5765.59|5764.72|5764.72|5765.59|5765.59|5764.34|5764.34|0
1635952310000|2021-11-03 15:11:50|5765.48|5765.48|5767.24|5767.24|5767.47|5767.47|5765.48|5765.48|0
1635952320000|2021-11-03 15:12:00|5767.53|5767.53|5767.27|5767.27|5767.53|5767.53|5767.05|5767.05|0
1635952330000|2021-11-03 15:12:10|5767.03|5767.03|5766.83|5766.83|5767.03|5767.03|5766.51|5766.51|0
1635952340000|2021-11-03 15:12:20|5766.85|5766.85|5764.29|5764.29|5767.08|5767.08|5764|5764|0
1635952350000|2021-11-03 15:12:30|5765|5765|5765.53|5765.53|5765.53|5765.53|5765|5765|0
1635952360000|2021-11-03 15:12:40|5765.29|5765.29|5765.75|5765.75|5766.28|5766.28|5765.28|5765.28|0
1635952370000|2021-11-03 15:12:50|5765.74|5765.74|5765.51|5765.51|5765.8|5765.8|5765.33|5765.33|0
1635952380000|2021-11-03 15:13:00|5765.75|5765.75|5766.23|5766.23|5766.28|5766.28|5765.51|5765.51|0
1635952390000|2021-11-03 15:13:10|5766.21|5766.21|5766.21|5766.21|5766.21|5766.21|5765.97|5765.97|0
1635952400000|2021-11-03 15:13:20|5765.92|5765.92|5765.66|5765.66|5765.93|5765.93|5765.66|5765.66|0
1635952410000|2021-11-03 15:13:30|5765.42|5765.42|5766.24|5766.24|5766.24|5766.24|5765.42|5765.42|0
1635952420000|2021-11-03 15:13:40|5765.95|5765.95|5765.85|5765.85|5765.95|5765.95|5765.85|5765.85|0
1635952430000|2021-11-03 15:13:50|5765.56|5765.56|5765.56|5765.56|5765.85|5765.85|5765.56|5765.56|0
1635952440000|2021-11-03 15:14:00|5766.04|5766.04|5766.38|5766.38|5766.38|5766.38|5766.04|5766.04|0
1635952450000|2021-11-03 15:14:10|5766.41|5766.41|5768.35|5768.35|5768.57|5768.57|5766.41|5766.41|0
1635952460000|2021-11-03 15:14:20|5767.9|5767.9|5767.77|5767.77|5767.9|5767.9|5767.61|5767.61|0
1635952470000|2021-11-03 15:14:30|5767.48|5767.48|5767.89|5767.89|5767.89|5767.89|5767.41|5767.41|0
1635952480000|2021-11-03 15:14:40|5768.32|5768.32|5769.09|5769.09|5769.09|5769.09|5768.32|5768.32|0
1635952490000|2021-11-03 15:14:50|5769.05|5769.05|5768.69|5768.69|5769.27|5769.27|5768.69|5768.69|0
1635952500000|2021-11-03 15:15:00|5769.19|5769.19|5769.48|5769.48|5769.72|5769.72|5769.19|5769.19|0
1635952510000|2021-11-03 15:15:10|5769.54|5769.54|5769.21|5769.21|5769.54|5769.54|5769.21|5769.21|0
1635952520000|2021-11-03 15:15:20|5769.5|5769.5|5770|5770|5770|5770|5769.5|5769.5|0
1635952530000|2021-11-03 15:15:30|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1635952540000|2021-11-03 15:15:40|5769.5|5769.5|5769.5|5769.5|5769.84|5769.84|5769.26|5769.26|0
1635952550000|2021-11-03 15:15:50|5769.49|5769.49|5769.94|5769.94|5769.94|5769.94|5769.49|5769.49|0
1635952560000|2021-11-03 15:16:00|5769.65|5769.65|5769.75|5769.75|5770.18|5770.18|5769.65|5769.65|0
1635952580000|2021-11-03 15:16:20|5769.73|5769.73|5769.71|5769.71|5769.73|5769.73|5769.71|5769.71|0
1635952590000|2021-11-03 15:16:30|5769.95|5769.95|5770.98|5770.98|5771.27|5771.27|5769.95|5769.95|0
1635952610000|2021-11-03 15:16:50|5770.31|5770.31|5770.02|5770.02|5770.31|5770.31|5770.02|5770.02|0
1635952620000|2021-11-03 15:17:00|5770.01|5770.01|5770.19|5770.19|5770.21|5770.21|5769.78|5769.78|0
1635952630000|2021-11-03 15:17:10|5769.9|5769.9|5769.9|5769.9|5769.9|5769.9|5769.9|5769.9|0
1635952640000|2021-11-03 15:17:20|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|0
1635952650000|2021-11-03 15:17:30|5770.12|5770.12|5770.82|5770.82|5770.82|5770.82|5770.12|5770.12|0
1635952660000|2021-11-03 15:17:40|5770.53|5770.53|5769.88|5769.88|5770.53|5770.53|5769.88|5769.88|0
1635952670000|2021-11-03 15:17:50|5769.65|5769.65|5769.86|5769.86|5769.86|5769.86|5769.65|5769.65|0
1635952680000|2021-11-03 15:18:00|5770.1|5770.1|5772.39|5772.39|5772.68|5772.68|5770.1|5770.1|0
1635952700000|2021-11-03 15:18:20|5771.67|5771.67|5770.67|5770.67|5771.67|5771.67|5770.67|5770.67|0
1635952710000|2021-11-03 15:18:30|5770.45|5770.45|5770.98|5770.98|5770.98|5770.98|5770.45|5770.45|0
1635952720000|2021-11-03 15:18:40|5770.77|5770.77|5769.66|5769.66|5770.77|5770.77|5769.66|5769.66|0
1635952730000|2021-11-03 15:18:50|5769.95|5769.95|5769.99|5769.99|5769.99|5769.99|5769.28|5769.28|0
1635952740000|2021-11-03 15:19:00|5769.7|5769.7|5770.68|5770.68|5770.97|5770.97|5769.7|5769.7|0
1635952750000|2021-11-03 15:19:10|5770.39|5770.39|5769.17|5769.17|5770.39|5770.39|5769.17|5769.17|0
1635952760000|2021-11-03 15:19:20|5769.38|5769.38|5768.96|5768.96|5769.67|5769.67|5768.72|5768.72|0
1635952780000|2021-11-03 15:19:40|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.03|5769.03|0
1635952790000|2021-11-03 15:19:50|5769.54|5769.54|5771.02|5771.02|5771.02|5771.02|5769.54|5769.54|0
1635952800000|2021-11-03 15:20:00|5770.23|5770.23|5770.28|5770.28|5770.52|5770.52|5770.23|5770.23|0
1635952810000|2021-11-03 15:20:10|5770.75|5770.75|5770.97|5770.97|5770.97|5770.97|5770.75|5770.75|0
1635952820000|2021-11-03 15:20:20|5770.44|5770.44|5771.02|5771.02|5771.02|5771.02|5770.44|5770.44|0
1635952830000|2021-11-03 15:20:30|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|5771.26|0
1635952840000|2021-11-03 15:20:40|5770.97|5770.97|5770.9|5770.9|5771.18|5771.18|5770.9|5770.9|0
1635952850000|2021-11-03 15:20:50|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|0
1635952860000|2021-11-03 15:21:00|5771.18|5771.18|5771.17|5771.17|5771.18|5771.18|5770.88|5770.88|0
1635952870000|2021-11-03 15:21:10|5770.96|5770.96|5772.15|5772.15|5772.15|5772.15|5770.96|5770.96|0
1635952880000|2021-11-03 15:21:20|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|0
1635952890000|2021-11-03 15:21:30|5771.36|5771.36|5771.65|5771.65|5771.65|5771.65|5771.36|5771.36|0
1635952900000|2021-11-03 15:21:40|5771.89|5771.89|5772.39|5772.39|5772.39|5772.39|5771.89|5771.89|0
1635952910000|2021-11-03 15:21:50|5772.61|5772.61|5772.9|5772.9|5774|5774|5772.61|5772.61|0
1635952920000|2021-11-03 15:22:00|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|5773.18|0
1635952930000|2021-11-03 15:22:10|5774.38|5774.38|5771.85|5771.85|5774.38|5774.38|5770.7|5770.7|0
1635952940000|2021-11-03 15:22:20|5770.22|5770.22|5769.62|5769.62|5770.22|5770.22|5768.85|5768.85|0
1635952950000|2021-11-03 15:22:30|5769.64|5769.64|5768.19|5768.19|5769.67|5769.67|5768.19|5768.19|0
1635952970000|2021-11-03 15:22:50|5768.17|5768.17|5768.16|5768.16|5768.17|5768.17|5768.16|5768.16|0
1635952980000|2021-11-03 15:23:00|5768.11|5768.11|5766.39|5766.39|5768.35|5768.35|5766.39|5766.39|0
1635952990000|2021-11-03 15:23:10|5766.63|5766.63|5766.39|5766.39|5766.63|5766.63|5766.39|5766.39|0
1635953000000|2021-11-03 15:23:20|5766.63|5766.63|5766.61|5766.61|5767.08|5767.08|5766.61|5766.61|0
1635953010000|2021-11-03 15:23:30|5766.89|5766.89|5766.36|5766.36|5766.89|5766.89|5765.83|5765.83|0
1635953020000|2021-11-03 15:23:40|5765.71|5765.71|5764.3|5764.3|5765.71|5765.71|5764.3|5764.3|0
1635953030000|2021-11-03 15:23:50|5764.54|5764.54|5766.41|5766.41|5766.87|5766.87|5764.54|5764.54|0
1635953040000|2021-11-03 15:24:00|5765.55|5765.55|5765.58|5765.58|5766.16|5766.16|5765.55|5765.55|0
1635953050000|2021-11-03 15:24:10|5765.87|5765.87|5765.89|5765.89|5765.89|5765.89|5765.65|5765.65|0
1635953060000|2021-11-03 15:24:20|5765.6|5765.6|5763.88|5763.88|5765.6|5765.6|5763.3|5763.3|0
1635953070000|2021-11-03 15:24:30|5763.64|5763.64|5761.13|5761.13|5763.64|5763.64|5760.96|5760.96|0
1635953080000|2021-11-03 15:24:40|5760.82|5760.82|5760.59|5760.59|5761.1|5761.1|5760.59|5760.59|0
1635953090000|2021-11-03 15:24:50|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|0
1635953100000|2021-11-03 15:25:00|5759.73|5759.73|5758.13|5758.13|5759.73|5759.73|5758.13|5758.13|0
1635953110000|2021-11-03 15:25:10|5757.89|5757.89|5759.1|5759.1|5759.18|5759.18|5757.86|5757.86|0
1635953120000|2021-11-03 15:25:20|5759.34|5759.34|5759.31|5759.31|5759.34|5759.34|5759.31|5759.31|0
1635953130000|2021-11-03 15:25:30|5759.07|5759.07|5759.07|5759.07|5759.07|5759.07|5759.07|5759.07|0
1635953140000|2021-11-03 15:25:40|5759.98|5759.98|5761.32|5761.32|5761.32|5761.32|5759.98|5759.98|0
1635953150000|2021-11-03 15:25:50|5761.61|5761.61|5761.9|5761.9|5761.9|5761.9|5761.61|5761.61|0
1635953160000|2021-11-03 15:26:00|5762.11|5762.11|5762|5762|5763.74|5763.74|5762|5762|0
1635953170000|2021-11-03 15:26:10|5761.57|5761.57|5761.59|5761.59|5761.59|5761.59|5761.57|5761.57|0
1635953180000|2021-11-03 15:26:20|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|0
1635953190000|2021-11-03 15:26:30|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|0
1635953200000|2021-11-03 15:26:40|5759.89|5759.89|5759.89|5759.89|5759.89|5759.89|5759.65|5759.65|0
1635953210000|2021-11-03 15:26:50|5759.94|5759.94|5759.27|5759.27|5759.94|5759.94|5759.27|5759.27|0
1635953220000|2021-11-03 15:27:00|5758.84|5758.84|5758.31|5758.31|5758.84|5758.84|5758.31|5758.31|0
1635953230000|2021-11-03 15:27:10|5758.55|5758.55|5757.64|5757.64|5758.55|5758.55|5757.64|5757.64|0
1635953240000|2021-11-03 15:27:20|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1635953250000|2021-11-03 15:27:30|5757.64|5757.64|5757.95|5757.95|5758.24|5758.24|5757.64|5757.64|0
1635953260000|2021-11-03 15:27:40|5757.66|5757.66|5757.47|5757.47|5757.66|5757.66|5756.99|5756.99|0
1635953270000|2021-11-03 15:27:50|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|5757.61|5757.61|0
1635953280000|2021-11-03 15:28:00|5757.61|5757.61|5755.89|5755.89|5757.61|5757.61|5755.89|5755.89|0
1635953290000|2021-11-03 15:28:10|5755.6|5755.6|5754.16|5754.16|5755.6|5755.6|5754.16|5754.16|0
1635953300000|2021-11-03 15:28:20|5753.26|5753.26|5757.39|5757.39|5757.39|5757.39|5753.26|5753.26|0
1635953310000|2021-11-03 15:28:30|5758.04|5758.04|5758.33|5758.33|5758.47|5758.47|5757.3|5757.3|0
1635953330000|2021-11-03 15:28:50|5758.76|5758.76|5757.88|5757.88|5759|5759|5757.64|5757.64|0
1635953340000|2021-11-03 15:29:00|5757.59|5757.59|5759.38|5759.38|5759.67|5759.67|5757.59|5757.59|0
1635953350000|2021-11-03 15:29:10|5759.67|5759.67|5759.96|5759.96|5759.96|5759.96|5759.19|5759.19|0
1635953360000|2021-11-03 15:29:20|5760.24|5760.24|5759.05|5759.05|5760.77|5760.77|5759.05|5759.05|0
1635953370000|2021-11-03 15:29:30|5758.61|5758.61|5759.36|5759.36|5759.36|5759.36|5758.61|5758.61|0
1635953380000|2021-11-03 15:29:40|5760.07|5760.07|5760.58|5760.58|5760.58|5760.58|5760.07|5760.07|0
1635953390000|2021-11-03 15:29:50|5760.34|5760.34|5760.1|5760.1|5760.34|5760.34|5760.1|5760.1|0
1635953400000|2021-11-03 15:30:00|5759.88|5759.88|5760.1|5760.1|5760.15|5760.15|5759.45|5759.45|0
1635953410000|2021-11-03 15:30:10|5760.34|5760.34|5761.5|5761.5|5762.53|5762.53|5760.34|5760.34|0
1635953420000|2021-11-03 15:30:20|5761.26|5761.26|5760.29|5760.29|5761.28|5761.28|5760.29|5760.29|0
1635953430000|2021-11-03 15:30:30|5760.72|5760.72|5761.18|5761.18|5761.2|5761.2|5760.72|5760.72|0
1635953440000|2021-11-03 15:30:40|5761.2|5761.2|5762.34|5762.34|5763.06|5763.06|5761.2|5761.2|0
1635953450000|2021-11-03 15:30:50|5762.55|5762.55|5763.73|5763.73|5763.79|5763.79|5762.55|5762.55|0
1635953460000|2021-11-03 15:31:00|5763.44|5763.44|5763.32|5763.32|5763.75|5763.75|5763.22|5763.22|0
1635953470000|2021-11-03 15:31:10|5763.08|5763.08|5764.2|5764.2|5764.68|5764.68|5763.08|5763.08|0
1635953480000|2021-11-03 15:31:20|5764.18|5764.18|5764.65|5764.65|5764.65|5764.65|5764.18|5764.18|0
1635953490000|2021-11-03 15:31:30|5765.08|5765.08|5766.22|5766.22|5766.22|5766.22|5765.08|5765.08|0
1635953500000|2021-11-03 15:31:40|5766.52|5766.52|5768.24|5768.24|5768.24|5768.24|5766.52|5766.52|0
1635953510000|2021-11-03 15:31:50|5768.46|5768.46|5768.17|5768.17|5768.75|5768.75|5768.17|5768.17|0
1635953520000|2021-11-03 15:32:00|5767.93|5767.93|5768.4|5768.4|5768.4|5768.4|5767.93|5767.93|0
1635953530000|2021-11-03 15:32:10|5768.69|5768.69|5768.5|5768.5|5768.69|5768.69|5768.11|5768.11|0
1635953540000|2021-11-03 15:32:20|5768.74|5768.74|5768.28|5768.28|5769.06|5769.06|5768.28|5768.28|0
1635953550000|2021-11-03 15:32:30|5768.57|5768.57|5768.77|5768.77|5768.78|5768.78|5768.21|5768.21|0
1635953560000|2021-11-03 15:32:40|5768.48|5768.48|5768.77|5768.77|5768.77|5768.77|5768.48|5768.48|0
1635953570000|2021-11-03 15:32:50|5768.1|5768.1|5768.56|5768.56|5768.56|5768.56|5768.1|5768.1|0
1635953580000|2021-11-03 15:33:00|5767.89|5767.89|5767.52|5767.52|5767.89|5767.89|5766.94|5766.94|0
1635953590000|2021-11-03 15:33:10|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|0
1635953600000|2021-11-03 15:33:20|5768.21|5768.21|5768.19|5768.19|5768.43|5768.43|5768.19|5768.19|0
1635953610000|2021-11-03 15:33:30|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|0
1635953620000|2021-11-03 15:33:40|5768.26|5768.26|5769.08|5769.08|5769.08|5769.08|5768.26|5768.26|0
1635953630000|2021-11-03 15:33:50|5769.56|5769.56|5770.18|5770.18|5770.18|5770.18|5769.32|5769.32|0
1635953640000|2021-11-03 15:34:00|5770.42|5770.42|5770.34|5770.34|5770.42|5770.42|5770.13|5770.13|0
1635953650000|2021-11-03 15:34:10|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1635953660000|2021-11-03 15:34:20|5770.8|5770.8|5770.87|5770.87|5770.87|5770.87|5770.58|5770.58|0
1635953680000|2021-11-03 15:34:40|5771.16|5771.16|5771.12|5771.12|5771.16|5771.16|5771.12|5771.12|0
1635953690000|2021-11-03 15:34:50|5769.77|5769.77|5771.64|5771.64|5771.93|5771.93|5769.77|5769.77|0
1635953700000|2021-11-03 15:35:00|5771.93|5771.93|5771.89|5771.89|5772.38|5772.38|5771.89|5771.89|0
1635953710000|2021-11-03 15:35:10|5772.11|5772.11|5772.11|5772.11|5772.11|5772.11|5772.11|5772.11|0
1635953720000|2021-11-03 15:35:20|5771.89|5771.89|5770.7|5770.7|5771.89|5771.89|5770.7|5770.7|0
1635953730000|2021-11-03 15:35:30|5771.17|5771.17|5771.48|5771.48|5771.48|5771.48|5771.17|5771.17|0
1635953740000|2021-11-03 15:35:40|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|0
1635953750000|2021-11-03 15:35:50|5770.9|5770.9|5771.48|5771.48|5771.48|5771.48|5770.9|5770.9|0
1635953760000|2021-11-03 15:36:00|5770.9|5770.9|5771.14|5771.14|5771.14|5771.14|5770.9|5770.9|0
1635953770000|2021-11-03 15:36:10|5770.66|5770.66|5771.19|5771.19|5771.19|5771.19|5770.66|5770.66|0
1635953780000|2021-11-03 15:36:20|5771.48|5771.48|5771.22|5771.22|5771.51|5771.51|5771.22|5771.22|0
1635953790000|2021-11-03 15:36:30|5771.51|5771.51|5773.66|5773.66|5774.76|5774.76|5771.51|5771.51|0
1635953800000|2021-11-03 15:36:40|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|0
1635953810000|2021-11-03 15:36:50|5774.53|5774.53|5775|5775|5775|5775|5774.53|5774.53|0
1635953820000|2021-11-03 15:37:00|5775.24|5775.24|5776.56|5776.56|5776.56|5776.56|5775.24|5775.24|0
1635953830000|2021-11-03 15:37:10|5776.85|5776.85|5777.49|5777.49|5777.52|5777.52|5776.85|5776.85|0
1635953840000|2021-11-03 15:37:20|5776.82|5776.82|5776.4|5776.4|5776.82|5776.82|5775.63|5775.63|0
1635953850000|2021-11-03 15:37:30|5776.11|5776.11|5777.3|5777.3|5777.3|5777.3|5776.11|5776.11|0
1635953870000|2021-11-03 15:37:50|5777.59|5777.59|5777.59|5777.59|5777.59|5777.59|5777.59|5777.59|0
1635953880000|2021-11-03 15:38:00|5777.3|5777.3|5777.27|5777.27|5777.3|5777.3|5777.27|5777.27|0
1635953890000|2021-11-03 15:38:10|5777.04|5777.04|5777.38|5777.38|5777.38|5777.38|5777.04|5777.04|0
1635953900000|2021-11-03 15:38:20|5777.67|5777.67|5778.36|5778.36|5778.36|5778.36|5777.6|5777.6|0
1635953910000|2021-11-03 15:38:30|5778.65|5778.65|5779.85|5779.85|5780.43|5780.43|5778.65|5778.65|0
1635953920000|2021-11-03 15:38:40|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|0
1635953930000|2021-11-03 15:38:50|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|5779.61|0
1635953940000|2021-11-03 15:39:00|5779.65|5779.65|5779.17|5779.17|5779.65|5779.65|5779.14|5779.14|0
1635953950000|2021-11-03 15:39:10|5778.88|5778.88|5779.17|5779.17|5779.17|5779.17|5778.74|5778.74|0
1635953960000|2021-11-03 15:39:20|5778.95|5778.95|5778.38|5778.38|5779.03|5779.03|5778.38|5778.38|0
1635953970000|2021-11-03 15:39:30|5778.14|5778.14|5776.92|5776.92|5778.14|5778.14|5776.15|5776.15|0
1635953980000|2021-11-03 15:39:40|5777.21|5777.21|5777.64|5777.64|5777.64|5777.64|5777.21|5777.21|0
1635953990000|2021-11-03 15:39:50|5777.58|5777.58|5777.87|5777.87|5777.87|5777.87|5777.58|5777.58|0
1635954000000|2021-11-03 15:40:00|5777.92|5777.92|5776.69|5776.69|5777.92|5777.92|5776.69|5776.69|0
1635954010000|2021-11-03 15:40:10|5776.45|5776.45|5776.45|5776.45|5776.45|5776.45|5776.45|5776.45|0
1635954020000|2021-11-03 15:40:20|5776.17|5776.17|5776.41|5776.41|5776.74|5776.74|5776.17|5776.17|0
1635954030000|2021-11-03 15:40:30|5776.7|5776.7|5776.93|5776.93|5776.93|5776.93|5776.7|5776.7|0
1635954040000|2021-11-03 15:40:40|5776.24|5776.24|5775.95|5775.95|5776.24|5776.24|5775.95|5775.95|0
1635954050000|2021-11-03 15:40:50|5776.41|5776.41|5775.74|5775.74|5776.41|5776.41|5775.74|5775.74|0
1635954060000|2021-11-03 15:41:00|5775.75|5775.75|5776.04|5776.04|5776.04|5776.04|5775.75|5775.75|0
1635954070000|2021-11-03 15:41:10|5775.8|5775.8|5776.25|5776.25|5776.25|5776.25|5775.51|5775.51|0
1635954080000|2021-11-03 15:41:20|5776.54|5776.54|5777.21|5777.21|5777.21|5777.21|5776.54|5776.54|0
1635954090000|2021-11-03 15:41:30|5777|5777|5776.78|5776.78|5777|5777|5776.78|5776.78|0
1635954100000|2021-11-03 15:41:40|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|5776.31|0
1635954110000|2021-11-03 15:41:50|5776.54|5776.54|5777.31|5777.31|5777.31|5777.31|5776.54|5776.54|0
1635954120000|2021-11-03 15:42:00|5777.74|5777.74|5778.11|5778.11|5778.11|5778.11|5777.74|5777.74|0
1635954130000|2021-11-03 15:42:10|5778.4|5778.4|5778.11|5778.11|5778.4|5778.4|5778.11|5778.11|0
1635954140000|2021-11-03 15:42:20|5778.14|5778.14|5778.43|5778.43|5778.44|5778.44|5778.14|5778.14|0
1635954150000|2021-11-03 15:42:30|5779.41|5779.41|5779.12|5779.12|5779.64|5779.64|5779.12|5779.12|0
1635954160000|2021-11-03 15:42:40|5778.74|5778.74|5779.52|5779.52|5779.76|5779.76|5778.74|5778.74|0
1635954170000|2021-11-03 15:42:50|5779.28|5779.28|5779.32|5779.32|5779.61|5779.61|5779.28|5779.28|0
1635954190000|2021-11-03 15:43:10|5779.03|5779.03|5779.77|5779.77|5779.77|5779.77|5779.03|5779.03|0
1635954200000|2021-11-03 15:43:20|5779.56|5779.56|5779.34|5779.34|5779.63|5779.63|5779.34|5779.34|0
1635954210000|2021-11-03 15:43:30|5779.06|5779.06|5778.58|5778.58|5779.06|5779.06|5778.28|5778.28|0
1635954220000|2021-11-03 15:43:40|5779.11|5779.11|5779.61|5779.61|5779.85|5779.85|5779.11|5779.11|0
1635954230000|2021-11-03 15:43:50|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|0
1635954240000|2021-11-03 15:44:00|5779.13|5779.13|5778.98|5778.98|5779.42|5779.42|5778.98|5778.98|0
1635954250000|2021-11-03 15:44:10|5778.4|5778.4|5778.93|5778.93|5778.93|5778.93|5778.4|5778.4|0
1635954260000|2021-11-03 15:44:20|5778.69|5778.69|5778.02|5778.02|5778.93|5778.93|5778.02|5778.02|0
1635954270000|2021-11-03 15:44:30|5777.73|5777.73|5778.31|5778.31|5778.31|5778.31|5777.73|5777.73|0
1635954280000|2021-11-03 15:44:40|5778.76|5778.76|5778.93|5778.93|5779.21|5779.21|5778.76|5778.76|0
1635954290000|2021-11-03 15:44:50|5778.64|5778.64|5778.11|5778.11|5778.64|5778.64|5778.11|5778.11|0
1635954300000|2021-11-03 15:45:00|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|5777.89|0
1635954310000|2021-11-03 15:45:10|5778.18|5778.18|5777.92|5777.92|5778.18|5778.18|5777.89|5777.89|0
1635954320000|2021-11-03 15:45:20|5777.49|5777.49|5775.2|5775.2|5777.49|5777.49|5775.2|5775.2|0
1635954330000|2021-11-03 15:45:30|5775.68|5775.68|5775.47|5775.47|5775.68|5775.68|5775.47|5775.47|0
1635954340000|2021-11-03 15:45:40|5774.94|5774.94|5774.36|5774.36|5774.94|5774.94|5774.36|5774.36|0
1635954350000|2021-11-03 15:45:50|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|0
1635954360000|2021-11-03 15:46:00|5774.29|5774.29|5775.82|5775.82|5775.82|5775.82|5774.29|5774.29|0
1635954370000|2021-11-03 15:46:10|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|0
1635954380000|2021-11-03 15:46:20|5774.26|5774.26|5773.98|5773.98|5774.26|5774.26|5773.98|5773.98|0
1635954390000|2021-11-03 15:46:30|5775.13|5775.13|5775.61|5775.61|5775.61|5775.61|5775.13|5775.13|0
1635954400000|2021-11-03 15:46:40|5775.37|5775.37|5775.08|5775.08|5775.37|5775.37|5775.08|5775.08|0
1635954410000|2021-11-03 15:46:50|5775.61|5775.61|5775.56|5775.56|5776.13|5776.13|5775.56|5775.56|0
1635954420000|2021-11-03 15:47:00|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|0
1635954430000|2021-11-03 15:47:10|5774.98|5774.98|5774.5|5774.5|5774.98|5774.98|5774.5|5774.5|0
1635954440000|2021-11-03 15:47:20|5774.79|5774.79|5775.15|5775.15|5775.15|5775.15|5774.58|5774.58|0
1635954450000|2021-11-03 15:47:30|5774.12|5774.12|5773.83|5773.83|5774.12|5774.12|5773.83|5773.83|0
1635954460000|2021-11-03 15:47:40|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|0
1635954470000|2021-11-03 15:47:50|5773.91|5773.91|5772.81|5772.81|5773.91|5773.91|5772.81|5772.81|0
1635954480000|2021-11-03 15:48:00|5772.8|5772.8|5772.58|5772.58|5772.8|5772.8|5772.29|5772.29|0
1635954500000|2021-11-03 15:48:20|5772.29|5772.29|5771.82|5771.82|5772.29|5772.29|5771.82|5771.82|0
1635954510000|2021-11-03 15:48:30|5772.25|5772.25|5773.06|5773.06|5773.06|5773.06|5772.25|5772.25|0
1635954520000|2021-11-03 15:48:40|5772.78|5772.78|5773.38|5773.38|5773.38|5773.38|5772.78|5772.78|0
1635954530000|2021-11-03 15:48:50|5773.62|5773.62|5773.04|5773.04|5773.62|5773.62|5773.04|5773.04|0
1635954550000|2021-11-03 15:49:10|5773.33|5773.33|5773.33|5773.33|5773.33|5773.33|5773.33|5773.33|0
1635954560000|2021-11-03 15:49:20|5773.12|5773.12|5773.86|5773.86|5773.86|5773.86|5772.88|5772.88|0
1635954570000|2021-11-03 15:49:30|5773.9|5773.9|5774.19|5774.19|5774.19|5774.19|5773.61|5773.61|0
1635954580000|2021-11-03 15:49:40|5774.4|5774.4|5774.78|5774.78|5774.78|5774.78|5774.4|5774.4|0
1635954590000|2021-11-03 15:49:50|5775.23|5775.23|5775.23|5775.23|5775.23|5775.23|5775.23|5775.23|0
1635954600000|2021-11-03 15:50:00|5774.94|5774.94|5774.38|5774.38|5774.94|5774.94|5774.38|5774.38|0
1635954610000|2021-11-03 15:50:10|5774.67|5774.67|5775.2|5775.2|5775.2|5775.2|5774.67|5774.67|0
1635954620000|2021-11-03 15:50:20|5775.44|5775.44|5774.19|5774.19|5775.44|5775.44|5774.19|5774.19|0
1635954630000|2021-11-03 15:50:30|5773.71|5773.71|5772.7|5772.7|5773.71|5773.71|5772.7|5772.7|0
1635954640000|2021-11-03 15:50:40|5773.68|5773.68|5774.56|5774.56|5774.78|5774.78|5773.39|5773.39|0
1635954650000|2021-11-03 15:50:50|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|0
1635954660000|2021-11-03 15:51:00|5774.49|5774.49|5774.71|5774.71|5774.71|5774.71|5774.49|5774.49|0
1635954680000|2021-11-03 15:51:20|5773.82|5773.82|5773.3|5773.3|5773.82|5773.82|5773.3|5773.3|0
1635954690000|2021-11-03 15:51:30|5772.54|5772.54|5771.51|5771.51|5772.54|5772.54|5771.51|5771.51|0
1635954710000|2021-11-03 15:51:50|5771.27|5771.27|5770.24|5770.24|5771.27|5771.27|5770.24|5770.24|0
1635954720000|2021-11-03 15:52:00|5770|5770|5771.42|5771.42|5771.44|5771.44|5770|5770|0
1635954730000|2021-11-03 15:52:10|5771.38|5771.38|5771.3|5771.3|5771.7|5771.7|5771.28|5771.28|0
1635954740000|2021-11-03 15:52:20|5771.35|5771.35|5771.25|5771.25|5771.83|5771.83|5771.25|5771.25|0
1635954750000|2021-11-03 15:52:30|5771.49|5771.49|5772.57|5772.57|5772.57|5772.57|5771.49|5771.49|0
1635954760000|2021-11-03 15:52:40|5772.52|5772.52|5773.32|5773.32|5773.54|5773.54|5772.52|5772.52|0
1635954770000|2021-11-03 15:52:50|5773.61|5773.61|5773.57|5773.57|5773.61|5773.61|5773.28|5773.28|0
1635954780000|2021-11-03 15:53:00|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|0
1635954800000|2021-11-03 15:53:20|5774.31|5774.31|5774.57|5774.57|5774.57|5774.57|5773.99|5773.99|0
1635954810000|2021-11-03 15:53:30|5774.81|5774.81|5774.81|5774.81|5774.81|5774.81|5774.81|5774.81|0
1635954820000|2021-11-03 15:53:40|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1635954830000|2021-11-03 15:53:50|5774.06|5774.06|5774.59|5774.59|5774.59|5774.59|5774.06|5774.06|0
1635954840000|2021-11-03 15:54:00|5774.83|5774.83|5776.29|5776.29|5776.29|5776.29|5774.83|5774.83|0
1635954850000|2021-11-03 15:54:10|5776.58|5776.58|5776.87|5776.87|5776.87|5776.87|5776.58|5776.58|0
1635954860000|2021-11-03 15:54:20|5776.63|5776.63|5775.85|5775.85|5776.63|5776.63|5775.31|5775.31|0
1635954870000|2021-11-03 15:54:30|5775.57|5775.57|5774.85|5774.85|5775.57|5775.57|5774.37|5774.37|0
1635954880000|2021-11-03 15:54:40|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|0
1635954890000|2021-11-03 15:54:50|5774.85|5774.85|5776.07|5776.07|5776.07|5776.07|5774.85|5774.85|0
1635954910000|2021-11-03 15:55:10|5776.55|5776.55|5776.76|5776.76|5777.05|5777.05|5776.55|5776.55|0
1635954920000|2021-11-03 15:55:20|5777|5777|5776.71|5776.71|5777|5777|5776.71|5776.71|0
1635954930000|2021-11-03 15:55:30|5777|5777|5777.55|5777.55|5777.55|5777.55|5777|5777|0
1635954940000|2021-11-03 15:55:40|5777.79|5777.79|5779.32|5779.32|5779.32|5779.32|5777.79|5777.79|0
1635954950000|2021-11-03 15:55:50|5779.09|5779.09|5778.37|5778.37|5779.09|5779.09|5778.37|5778.37|0
1635954960000|2021-11-03 15:56:00|5778.13|5778.13|5777.31|5777.31|5778.13|5778.13|5777.31|5777.31|0
1635954970000|2021-11-03 15:56:10|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1635954980000|2021-11-03 15:56:20|5777.12|5777.12|5777.34|5777.34|5777.34|5777.34|5777.12|5777.12|0
1635954990000|2021-11-03 15:56:30|5777.36|5777.36|5776.83|5776.83|5777.36|5777.36|5776.83|5776.83|0
1635955000000|2021-11-03 15:56:40|5776.59|5776.59|5776.3|5776.3|5776.59|5776.59|5776.3|5776.3|0
1635955010000|2021-11-03 15:56:50|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1635955020000|2021-11-03 15:57:00|5777.17|5777.17|5777.7|5777.7|5777.7|5777.7|5777.17|5777.17|0
1635955030000|2021-11-03 15:57:10|5777.71|5777.71|5778.36|5778.36|5778.36|5778.36|5777.71|5777.71|0
1635955040000|2021-11-03 15:57:20|5777.93|5777.93|5778.59|5778.59|5778.59|5778.59|5777.93|5777.93|0
1635955050000|2021-11-03 15:57:30|5778.83|5778.83|5778.26|5778.26|5778.83|5778.83|5778.26|5778.26|0
1635955060000|2021-11-03 15:57:40|5778.54|5778.54|5779.19|5779.19|5779.47|5779.47|5778.54|5778.54|0
1635955070000|2021-11-03 15:57:50|5778.9|5778.9|5779.32|5779.32|5779.77|5779.77|5778.9|5778.9|0
1635955080000|2021-11-03 15:58:00|5778.13|5778.13|5775.64|5775.64|5778.13|5778.13|5774.61|5774.61|0
1635955090000|2021-11-03 15:58:10|5775.36|5775.36|5774.11|5774.11|5775.36|5775.36|5773.71|5773.71|0
1635955100000|2021-11-03 15:58:20|5774.4|5774.4|5774.41|5774.41|5774.83|5774.83|5774.37|5774.37|0
1635955110000|2021-11-03 15:58:30|5774.12|5774.12|5773.52|5773.52|5774.29|5774.29|5773.52|5773.52|0
1635955120000|2021-11-03 15:58:40|5773.28|5773.28|5773.89|5773.89|5773.89|5773.89|5773.28|5773.28|0
1635955130000|2021-11-03 15:58:50|5774.34|5774.34|5772.59|5772.59|5774.34|5774.34|5772.59|5772.59|0
1635955140000|2021-11-03 15:59:00|5772.63|5772.63|5773.86|5773.86|5773.86|5773.86|5772.63|5772.63|0
1635955150000|2021-11-03 15:59:10|5774.1|5774.1|5774.89|5774.89|5774.89|5774.89|5774.1|5774.1|0
1635955160000|2021-11-03 15:59:20|5775.68|5775.68|5776.72|5776.72|5776.72|5776.72|5775.68|5775.68|0
1635955170000|2021-11-03 15:59:30|5778.68|5778.68|5778.76|5778.76|5778.76|5778.76|5778.68|5778.68|0
1635955180000|2021-11-03 15:59:40|5778.47|5778.47|5778.88|5778.88|5778.88|5778.88|5778.01|5778.01|0
1635955190000|2021-11-03 15:59:50|5779.96|5779.96|5780.75|5780.75|5781.04|5781.04|5779.96|5779.96|0
1635955200000|2021-11-03 16:00:00|5780.46|5780.46|5781.04|5781.04|5781.04|5781.04|5779.45|5779.45|0
1635955210000|2021-11-03 16:00:10|5780.75|5780.75|5780.66|5780.66|5781.4|5781.4|5780.66|5780.66|0
1635955220000|2021-11-03 16:00:20|5780.65|5780.65|5781.95|5781.95|5781.95|5781.95|5780.65|5780.65|0
1635955230000|2021-11-03 16:00:30|5782.24|5782.24|5782.69|5782.69|5782.69|5782.69|5782.24|5782.24|0
1635955240000|2021-11-03 16:00:40|5782.47|5782.47|5783|5783|5783|5783|5782.47|5782.47|0
1635955260000|2021-11-03 16:01:00|5783.29|5783.29|5783.3|5783.3|5783.3|5783.3|5783.29|5783.29|0
1635955270000|2021-11-03 16:01:10|5783.02|5783.02|5783.02|5783.02|5783.02|5783.02|5783.02|5783.02|0
1635955280000|2021-11-03 16:01:20|5783.3|5783.3|5783.03|5783.03|5783.61|5783.61|5783.03|5783.03|0
1635955290000|2021-11-03 16:01:30|5783.32|5783.32|5781.23|5781.23|5783.51|5783.51|5781.23|5781.23|0
1635955300000|2021-11-03 16:01:40|5781.47|5781.47|5781.69|5781.69|5781.98|5781.98|5781.47|5781.47|0
1635955310000|2021-11-03 16:01:50|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|5781.45|0
1635955320000|2021-11-03 16:02:00|5780.87|5780.87|5780.06|5780.06|5780.87|5780.87|5780.06|5780.06|0
1635955330000|2021-11-03 16:02:10|5780.63|5780.63|5780.8|5780.8|5781.09|5781.09|5780.63|5780.63|0
1635955340000|2021-11-03 16:02:20|5780.79|5780.79|5781.82|5781.82|5782.11|5782.11|5780.79|5780.79|0
1635955350000|2021-11-03 16:02:30|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5781.82|5781.82|0
1635955360000|2021-11-03 16:02:40|5782.1|5782.1|5781.53|5781.53|5782.11|5782.11|5781.53|5781.53|0
1635955370000|2021-11-03 16:02:50|5781.77|5781.77|5781.77|5781.77|5781.77|5781.77|5781.77|5781.77|0
1635955380000|2021-11-03 16:03:00|5782.25|5782.25|5782.31|5782.31|5782.55|5782.55|5782.25|5782.25|0
1635955390000|2021-11-03 16:03:10|5782.74|5782.74|5783.89|5783.89|5783.89|5783.89|5782.74|5782.74|0
1635955400000|2021-11-03 16:03:20|5783.65|5783.65|5783.36|5783.36|5783.65|5783.65|5783.36|5783.36|0
1635955410000|2021-11-03 16:03:30|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|5783.14|0
1635955420000|2021-11-03 16:03:40|5782.57|5782.57|5781.13|5781.13|5782.57|5782.57|5780.34|5780.34|0
1635955430000|2021-11-03 16:03:50|5780.84|5780.84|5780.61|5780.61|5780.84|5780.84|5780.61|5780.61|0
1635955440000|2021-11-03 16:04:00|5780.92|5780.92|5780.72|5780.72|5781.44|5781.44|5780.29|5780.29|0
1635955450000|2021-11-03 16:04:10|5780.5|5780.5|5780.5|5780.5|5780.79|5780.79|5780.5|5780.5|0
1635955460000|2021-11-03 16:04:20|5780.27|5780.27|5780.27|5780.27|5780.27|5780.27|5780.27|5780.27|0
1635955470000|2021-11-03 16:04:30|5779.6|5779.6|5779.89|5779.89|5779.89|5779.89|5779.31|5779.31|0
1635955480000|2021-11-03 16:04:40|5780.12|5780.12|5780.36|5780.36|5780.36|5780.36|5780.12|5780.12|0
1635955490000|2021-11-03 16:04:50|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|0
1635955500000|2021-11-03 16:05:00|5781.3|5781.3|5780.48|5780.48|5781.59|5781.59|5780.48|5780.48|0
1635955510000|2021-11-03 16:05:10|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|0
1635955520000|2021-11-03 16:05:20|5779.24|5779.24|5779.48|5779.48|5779.76|5779.76|5779.24|5779.24|0
1635955530000|2021-11-03 16:05:30|5779.77|5779.77|5781.04|5781.04|5781.04|5781.04|5779.77|5779.77|0
1635955540000|2021-11-03 16:05:40|5780.75|5780.75|5781.28|5781.28|5781.28|5781.28|5780.75|5780.75|0
1635955550000|2021-11-03 16:05:50|5781.71|5781.71|5781.71|5781.71|5781.71|5781.71|5781.71|5781.71|0
1635955560000|2021-11-03 16:06:00|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|0
1635955570000|2021-11-03 16:06:10|5782.02|5782.02|5782.52|5782.52|5783.5|5783.5|5782.02|5782.02|0
1635955580000|2021-11-03 16:06:20|5781.76|5781.76|5781.76|5781.76|5781.76|5781.76|5781.76|5781.76|0
1635955600000|2021-11-03 16:06:40|5782.47|5782.47|5782.47|5782.47|5782.47|5782.47|5782.47|5782.47|0
1635955610000|2021-11-03 16:06:50|5782.18|5782.18|5782.76|5782.76|5782.76|5782.76|5782.18|5782.18|0
1635955620000|2021-11-03 16:07:00|5783.05|5783.05|5783.05|5783.05|5783.29|5783.29|5783.05|5783.05|0
1635955640000|2021-11-03 16:07:20|5783.09|5783.09|5783.28|5783.28|5783.28|5783.28|5782.8|5782.8|0
1635955650000|2021-11-03 16:07:30|5783.25|5783.25|5782.37|5782.37|5783.25|5783.25|5782.37|5782.37|0
1635955660000|2021-11-03 16:07:40|5782.13|5782.13|5781.08|5781.08|5782.13|5782.13|5781.08|5781.08|0
1635955670000|2021-11-03 16:07:50|5780.5|5780.5|5780.05|5780.05|5780.5|5780.5|5779.97|5779.97|0
1635955680000|2021-11-03 16:08:00|5779.81|5779.81|5780|5780|5780.29|5780.29|5779.81|5779.81|0
1635955690000|2021-11-03 16:08:10|5779.97|5779.97|5780.41|5780.41|5780.41|5780.41|5779.96|5779.96|0
1635955700000|2021-11-03 16:08:20|5780.18|5780.18|5780.18|5780.18|5780.18|5780.18|5780.18|5780.18|0
1635955710000|2021-11-03 16:08:30|5780.14|5780.14|5780.21|5780.21|5780.21|5780.21|5780.14|5780.14|0
1635955720000|2021-11-03 16:08:40|5780.79|5780.79|5781.53|5781.53|5781.53|5781.53|5780.79|5780.79|0
1635955730000|2021-11-03 16:08:50|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|0
1635955740000|2021-11-03 16:09:00|5780.79|5780.79|5778.68|5778.68|5780.79|5780.79|5778.42|5778.42|0
1635955750000|2021-11-03 16:09:10|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1635955760000|2021-11-03 16:09:20|5779.04|5779.04|5779.07|5779.07|5779.07|5779.07|5779.04|5779.04|0
1635955770000|2021-11-03 16:09:30|5779.36|5779.36|5779.07|5779.07|5779.36|5779.36|5779.07|5779.07|0
1635955780000|2021-11-03 16:09:40|5779.77|5779.77|5780.27|5780.27|5780.27|5780.27|5779.77|5779.77|0
1635955790000|2021-11-03 16:09:50|5780.56|5780.56|5780.56|5780.56|5780.56|5780.56|5780.27|5780.27|0
1635955800000|2021-11-03 16:10:00|5780.99|5780.99|5782.06|5782.06|5782.06|5782.06|5780.7|5780.7|0
1635955810000|2021-11-03 16:10:10|5782.08|5782.08|5781.33|5781.33|5782.08|5782.08|5781.33|5781.33|0
1635955820000|2021-11-03 16:10:20|5781.04|5781.04|5780.54|5780.54|5781.04|5781.04|5780.54|5780.54|0
1635955830000|2021-11-03 16:10:30|5780.32|5780.32|5779.61|5779.61|5780.32|5780.32|5779.61|5779.61|0
1635955840000|2021-11-03 16:10:40|5779.32|5779.32|5778.6|5778.6|5779.32|5779.32|5778.6|5778.6|0
1635955850000|2021-11-03 16:10:50|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.6|5778.6|0
1635955860000|2021-11-03 16:11:00|5779.18|5779.18|5779.63|5779.63|5779.63|5779.63|5779.18|5779.18|0
1635955870000|2021-11-03 16:11:10|5779.34|5779.34|5778.53|5778.53|5779.34|5779.34|5778.3|5778.3|0
1635955880000|2021-11-03 16:11:20|5778.75|5778.75|5779.04|5779.04|5779.04|5779.04|5778.75|5778.75|0
1635955890000|2021-11-03 16:11:30|5779.47|5779.47|5779.18|5779.18|5779.71|5779.71|5779.18|5779.18|0
1635955900000|2021-11-03 16:11:40|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|0
1635955910000|2021-11-03 16:11:50|5779.25|5779.25|5778.96|5778.96|5779.25|5779.25|5778.96|5778.96|0
1635955920000|2021-11-03 16:12:00|5778.73|5778.73|5778.22|5778.22|5778.73|5778.73|5778.22|5778.22|0
1635955930000|2021-11-03 16:12:10|5777.79|5777.79|5778.02|5778.02|5778.02|5778.02|5777.73|5777.73|0
1635955940000|2021-11-03 16:12:20|5777.73|5777.73|5777.26|5777.26|5778.02|5778.02|5777.02|5777.02|0
1635955950000|2021-11-03 16:12:30|5777.02|5777.02|5776.04|5776.04|5777.02|5777.02|5776.04|5776.04|0
1635955960000|2021-11-03 16:12:40|5776.33|5776.33|5776.04|5776.04|5776.33|5776.33|5776.04|5776.04|0
1635955980000|2021-11-03 16:13:00|5776.01|5776.01|5774.93|5774.93|5776.01|5776.01|5774.93|5774.93|0
1635955990000|2021-11-03 16:13:10|5774.02|5774.02|5773.73|5773.73|5774.02|5774.02|5773.73|5773.73|0
1635956000000|2021-11-03 16:13:20|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|0
1635956010000|2021-11-03 16:13:30|5773.84|5773.84|5773.04|5773.04|5774.12|5774.12|5773.04|5773.04|0
1635956020000|2021-11-03 16:13:40|5773.03|5773.03|5772.36|5772.36|5773.03|5773.03|5772.36|5772.36|0
1635956030000|2021-11-03 16:13:50|5772.15|5772.15|5772.12|5772.12|5772.15|5772.15|5771.91|5771.91|0
1635956040000|2021-11-03 16:14:00|5771.88|5771.88|5771.31|5771.31|5771.88|5771.88|5771.31|5771.31|0
1635956050000|2021-11-03 16:14:10|5772.31|5772.31|5772.65|5772.65|5772.65|5772.65|5772.24|5772.24|0
1635956060000|2021-11-03 16:14:20|5772.66|5772.66|5771.77|5771.77|5772.68|5772.68|5771.77|5771.77|0
1635956070000|2021-11-03 16:14:30|5771.53|5771.53|5772.4|5772.4|5772.4|5772.4|5771.53|5771.53|0
1635956080000|2021-11-03 16:14:40|5772.42|5772.42|5772.42|5772.42|5772.71|5772.71|5772.42|5772.42|0
1635956090000|2021-11-03 16:14:50|5772.13|5772.13|5773.18|5773.18|5773.18|5773.18|5771.56|5771.56|0
1635956100000|2021-11-03 16:15:00|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|0
1635956110000|2021-11-03 16:15:10|5773.76|5773.76|5772.99|5772.99|5773.76|5773.76|5772.99|5772.99|0
1635956120000|2021-11-03 16:15:20|5772.78|5772.78|5772.53|5772.53|5772.78|5772.78|5772.53|5772.53|0
1635956130000|2021-11-03 16:15:30|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|5773.29|0
1635956140000|2021-11-03 16:15:40|5772.81|5772.81|5771.45|5771.45|5772.81|5772.81|5771.45|5771.45|0
1635956150000|2021-11-03 16:15:50|5771.41|5771.41|5771.65|5771.65|5771.65|5771.65|5771.41|5771.41|0
1635956160000|2021-11-03 16:16:00|5771.36|5771.36|5771.64|5771.64|5771.64|5771.64|5771.35|5771.35|0
1635956170000|2021-11-03 16:16:10|5771.88|5771.88|5771.64|5771.64|5771.88|5771.88|5771.64|5771.64|0
1635956180000|2021-11-03 16:16:20|5772.17|5772.17|5771.95|5771.95|5772.38|5772.38|5771.74|5771.74|0
1635956190000|2021-11-03 16:16:30|5772.24|5772.24|5772.75|5772.75|5773.05|5773.05|5772.24|5772.24|0
1635956200000|2021-11-03 16:16:40|5772.53|5772.53|5772.51|5772.51|5772.53|5772.53|5772.51|5772.51|0
1635956210000|2021-11-03 16:16:50|5772.03|5772.03|5770.93|5770.93|5772.03|5772.03|5770.93|5770.93|0
1635956220000|2021-11-03 16:17:00|5771.22|5771.22|5771.22|5771.22|5771.51|5771.51|5771.22|5771.22|0
1635956230000|2021-11-03 16:17:10|5770.99|5770.99|5772.4|5772.4|5772.85|5772.85|5770.99|5770.99|0
1635956240000|2021-11-03 16:17:20|5772.18|5772.18|5770.55|5770.55|5772.42|5772.42|5770.55|5770.55|0
1635956250000|2021-11-03 16:17:30|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1635956260000|2021-11-03 16:17:40|5771.31|5771.31|5771.03|5771.03|5771.31|5771.31|5771.03|5771.03|0
1635956270000|2021-11-03 16:17:50|5771.06|5771.06|5772.37|5772.37|5772.37|5772.37|5771.06|5771.06|0
1635956280000|2021-11-03 16:18:00|5773.23|5773.23|5773.25|5773.25|5773.25|5773.25|5773.23|5773.23|0
1635956290000|2021-11-03 16:18:10|5773.49|5773.49|5773.45|5773.45|5773.73|5773.73|5773.44|5773.44|0
1635956300000|2021-11-03 16:18:20|5773.74|5773.74|5775.33|5775.33|5775.78|5775.78|5773.74|5773.74|0
1635956310000|2021-11-03 16:18:30|5775.57|5775.57|5773.18|5773.18|5775.57|5775.57|5773.18|5773.18|0
1635956320000|2021-11-03 16:18:40|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|0
1635956330000|2021-11-03 16:18:50|5773.68|5773.68|5773.63|5773.63|5773.87|5773.87|5773.39|5773.39|0
1635956340000|2021-11-03 16:19:00|5773.87|5773.87|5774.34|5774.34|5774.83|5774.83|5773.87|5773.87|0
1635956350000|2021-11-03 16:19:10|5774.63|5774.63|5773|5773|5774.63|5774.63|5773|5773|0
1635956360000|2021-11-03 16:19:20|5773.98|5773.98|5773.98|5773.98|5773.98|5773.98|5773.98|5773.98|0
1635956370000|2021-11-03 16:19:30|5773.97|5773.97|5773.73|5773.73|5773.97|5773.97|5773.73|5773.73|0
1635956380000|2021-11-03 16:19:40|5773.44|5773.44|5772.84|5772.84|5773.44|5773.44|5772.62|5772.62|0
1635956390000|2021-11-03 16:19:50|5772.55|5772.55|5772.12|5772.12|5772.55|5772.55|5771.59|5771.59|0
1635956400000|2021-11-03 16:20:00|5771.83|5771.83|5773.39|5773.39|5773.82|5773.82|5771.83|5771.83|0
1635956410000|2021-11-03 16:20:10|5773.68|5773.68|5773.67|5773.67|5774.7|5774.7|5773.67|5773.67|0
1635956420000|2021-11-03 16:20:20|5773.38|5773.38|5772.86|5772.86|5773.38|5773.38|5772.86|5772.86|0
1635956430000|2021-11-03 16:20:30|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1635956440000|2021-11-03 16:20:40|5772.28|5772.28|5773.02|5773.02|5773.02|5773.02|5772.28|5772.28|0
1635956450000|2021-11-03 16:20:50|5773.26|5773.26|5773.16|5773.16|5773.26|5773.26|5773.16|5773.16|0
1635956460000|2021-11-03 16:21:00|5773.45|5773.45|5771.67|5771.67|5773.74|5773.74|5771.67|5771.67|0
1635956470000|2021-11-03 16:21:10|5771.96|5771.96|5771.96|5771.96|5771.96|5771.96|5771.96|5771.96|0
1635956490000|2021-11-03 16:21:30|5771.45|5771.45|5770.36|5770.36|5771.45|5771.45|5770.36|5770.36|0
1635956500000|2021-11-03 16:21:40|5770.32|5770.32|5769.39|5769.39|5770.32|5770.32|5769.39|5769.39|0
1635956510000|2021-11-03 16:21:50|5769.1|5769.1|5769.03|5769.03|5769.1|5769.1|5768.17|5768.17|0
1635956520000|2021-11-03 16:22:00|5768.79|5768.79|5769.54|5769.54|5769.54|5769.54|5768.79|5768.79|0
1635956530000|2021-11-03 16:22:10|5769.77|5769.77|5768.52|5768.52|5769.77|5769.77|5768.52|5768.52|0
1635956540000|2021-11-03 16:22:20|5768.31|5768.31|5767.54|5767.54|5768.31|5768.31|5767.25|5767.25|0
1635956550000|2021-11-03 16:22:30|5767.49|5767.49|5767.49|5767.49|5767.49|5767.49|5767.49|5767.49|0
1635956560000|2021-11-03 16:22:40|5767.27|5767.27|5766.79|5766.79|5767.27|5767.27|5766.03|5766.03|0
1635956570000|2021-11-03 16:22:50|5766.22|5766.22|5766.27|5766.27|5766.27|5766.27|5765.93|5765.93|0
1635956580000|2021-11-03 16:23:00|5766.56|5766.56|5767.51|5767.51|5767.51|5767.51|5766.56|5766.56|0
1635956590000|2021-11-03 16:23:10|5767.8|5767.8|5767.77|5767.77|5768.27|5768.27|5767.77|5767.77|0
1635956600000|2021-11-03 16:23:20|5767.55|5767.55|5766.78|5766.78|5767.55|5767.55|5766.78|5766.78|0
1635956610000|2021-11-03 16:23:30|5766.76|5766.76|5767.05|5767.05|5767.05|5767.05|5766.76|5766.76|0
1635956620000|2021-11-03 16:23:40|5766.81|5766.81|5766.81|5766.81|5767.05|5767.05|5766.81|5766.81|0
1635956630000|2021-11-03 16:23:50|5767.05|5767.05|5767.88|5767.88|5767.88|5767.88|5767.05|5767.05|0
1635956650000|2021-11-03 16:24:10|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|0
1635956660000|2021-11-03 16:24:20|5768.34|5768.34|5769.11|5769.11|5769.11|5769.11|5768.34|5768.34|0
1635956670000|2021-11-03 16:24:30|5768.63|5768.63|5768.34|5768.34|5768.63|5768.63|5768.34|5768.34|0
1635956680000|2021-11-03 16:24:40|5768.36|5768.36|5769.45|5769.45|5769.45|5769.45|5768.34|5768.34|0
1635956690000|2021-11-03 16:24:50|5770.03|5770.03|5771|5771|5771|5771|5770.03|5770.03|0
1635956700000|2021-11-03 16:25:00|5771.28|5771.28|5770.97|5770.97|5771.3|5771.3|5770.39|5770.39|0
1635956710000|2021-11-03 16:25:10|5770.99|5770.99|5771.44|5771.44|5771.68|5771.68|5770.86|5770.86|0
1635956720000|2021-11-03 16:25:20|5771.73|5771.73|5772.02|5772.02|5772.31|5772.31|5771.73|5771.73|0
1635956730000|2021-11-03 16:25:30|5771.15|5771.15|5770.63|5770.63|5771.15|5771.15|5770.63|5770.63|0
1635956740000|2021-11-03 16:25:40|5769.98|5769.98|5769.86|5769.86|5770.1|5770.1|5769.5|5769.5|0
1635956750000|2021-11-03 16:25:50|5769.88|5769.88|5769.91|5769.91|5769.91|5769.91|5769.88|5769.88|0
1635956760000|2021-11-03 16:26:00|5769.48|5769.48|5768.83|5768.83|5769.48|5769.48|5768.83|5768.83|0
1635956770000|2021-11-03 16:26:10|5769.05|5769.05|5769.05|5769.05|5769.05|5769.05|5769.05|5769.05|0
1635956780000|2021-11-03 16:26:20|5769.33|5769.33|5768.54|5768.54|5769.33|5769.33|5768.54|5768.54|0
1635956790000|2021-11-03 16:26:30|5768.33|5768.33|5768.09|5768.09|5768.33|5768.33|5768.09|5768.09|0
1635956800000|2021-11-03 16:26:40|5767.8|5767.8|5767.51|5767.51|5767.8|5767.8|5767.51|5767.51|0
1635956810000|2021-11-03 16:26:50|5767.73|5767.73|5768.01|5768.01|5768.01|5768.01|5767.73|5767.73|0
1635956820000|2021-11-03 16:27:00|5768|5768|5768.83|5768.83|5768.83|5768.83|5767.99|5767.99|0
1635956830000|2021-11-03 16:27:10|5769.12|5769.12|5769.81|5769.81|5769.81|5769.81|5769.12|5769.12|0
1635956840000|2021-11-03 16:27:20|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|0
1635956850000|2021-11-03 16:27:30|5770.08|5770.08|5770.77|5770.77|5770.84|5770.84|5770.08|5770.08|0
1635956860000|2021-11-03 16:27:40|5770.29|5770.29|5769.14|5769.14|5770.29|5770.29|5769.14|5769.14|0
1635956870000|2021-11-03 16:27:50|5769.42|5769.42|5769.95|5769.95|5769.95|5769.95|5769.42|5769.42|0
1635956880000|2021-11-03 16:28:00|5770.24|5770.24|5769.79|5769.79|5770.24|5770.24|5769.79|5769.79|0
1635956890000|2021-11-03 16:28:10|5769.05|5769.05|5768|5768|5769.05|5769.05|5768|5768|0
1635956900000|2021-11-03 16:28:20|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5767.09|5767.09|0
1635956910000|2021-11-03 16:28:30|5768.31|5768.31|5768.25|5768.25|5768.49|5768.49|5768.06|5768.06|0
1635956930000|2021-11-03 16:28:50|5768.54|5768.54|5769.28|5769.28|5769.74|5769.74|5768.54|5768.54|0
1635956940000|2021-11-03 16:29:00|5768.42|5768.42|5770.25|5770.25|5770.25|5770.25|5768.19|5768.19|0
1635956950000|2021-11-03 16:29:10|5769.96|5769.96|5770.88|5770.88|5771.12|5771.12|5769.69|5769.69|0
1635956960000|2021-11-03 16:29:20|5771.1|5771.1|5771.83|5771.83|5771.91|5771.91|5770.93|5770.93|0
1635956970000|2021-11-03 16:29:30|5771.81|5771.81|5771.76|5771.76|5771.81|5771.81|5770.86|5770.86|0
1635956980000|2021-11-03 16:29:40|5771.8|5771.8|5774.05|5774.05|5774.05|5774.05|5771.8|5771.8|0
1635956990000|2021-11-03 16:29:50|5774.01|5774.01|5775.68|5775.68|5775.68|5775.68|5773.12|5773.12|0
1636013700000|2021-11-04 08:15:00|5818.26|5818.26|5821.11|5821.11|5821.11|5821.11|5818.26|5818.26|0
1636013710000|2021-11-04 08:15:10|5820.82|5820.82|5820.34|5820.34|5820.82|5820.82|5820.05|5820.05|0
1636013720000|2021-11-04 08:15:20|5821.8|5821.8|5820.96|5820.96|5821.8|5821.8|5820.68|5820.68|0
1636013740000|2021-11-04 08:15:40|5821.54|5821.54|5819.57|5819.57|5821.54|5821.54|5819.57|5819.57|0
1636013750000|2021-11-04 08:15:50|5819.5|5819.5|5818.11|5818.11|5819.5|5819.5|5817.82|5817.82|0
1636013760000|2021-11-04 08:16:00|5818.4|5818.4|5818.63|5818.63|5818.63|5818.63|5818.4|5818.4|0
1636013770000|2021-11-04 08:16:10|5818.87|5818.87|5818.51|5818.51|5819.36|5819.36|5818.51|5818.51|0
1636013780000|2021-11-04 08:16:20|5818.75|5818.75|5819.35|5819.35|5819.35|5819.35|5818.75|5818.75|0
1636013790000|2021-11-04 08:16:30|5819.28|5819.28|5817.22|5817.22|5819.28|5819.28|5817.07|5817.07|0
1636013800000|2021-11-04 08:16:40|5817.24|5817.24|5817.48|5817.48|5817.82|5817.82|5817.24|5817.24|0
1636013810000|2021-11-04 08:16:50|5817.71|5817.71|5817.07|5817.07|5818|5818|5817.07|5817.07|0
1636013820000|2021-11-04 08:17:00|5817.5|5817.5|5818.05|5818.05|5818.05|5818.05|5815.66|5815.66|0
1636013830000|2021-11-04 08:17:10|5817.77|5817.77|5815.76|5815.76|5818.12|5818.12|5815.76|5815.76|0
1636013840000|2021-11-04 08:17:20|5816.48|5816.48|5815.84|5815.84|5816.48|5816.48|5815.84|5815.84|0
1636013850000|2021-11-04 08:17:30|5815.13|5815.13|5811.67|5811.67|5815.13|5815.13|5811.67|5811.67|0
1636013860000|2021-11-04 08:17:40|5811.58|5811.58|5810.95|5810.95|5811.69|5811.69|5810.95|5810.95|0
1636013870000|2021-11-04 08:17:50|5811.02|5811.02|5810.87|5810.87|5812.04|5812.04|5810.53|5810.53|0
1636013880000|2021-11-04 08:18:00|5810.63|5810.63|5811.07|5811.07|5811.11|5811.11|5810.63|5810.63|0
1636013890000|2021-11-04 08:18:10|5811.65|5811.65|5811.94|5811.94|5811.94|5811.94|5811.65|5811.65|0
1636013900000|2021-11-04 08:18:20|5811.65|5811.65|5811.77|5811.77|5811.99|5811.99|5811.36|5811.36|0
1636013910000|2021-11-04 08:18:30|5812.06|5812.06|5814.14|5814.14|5814.14|5814.14|5812.06|5812.06|0
1636013920000|2021-11-04 08:18:40|5815|5815|5814.95|5814.95|5815.82|5815.82|5814.95|5814.95|0
1636013930000|2021-11-04 08:18:50|5815.82|5815.82|5816.03|5816.03|5816.03|5816.03|5815.82|5815.82|0
1636013940000|2021-11-04 08:19:00|5815.74|5815.74|5816.5|5816.5|5816.5|5816.5|5815.74|5815.74|0
1636013950000|2021-11-04 08:19:10|5817.72|5817.72|5815.63|5815.63|5817.72|5817.72|5815.63|5815.63|0
1636013960000|2021-11-04 08:19:20|5813.85|5813.85|5813.63|5813.63|5814.28|5814.28|5813.63|5813.63|0
1636013970000|2021-11-04 08:19:30|5814.11|5814.11|5813.17|5813.17|5814.76|5814.76|5813.17|5813.17|0
1636013980000|2021-11-04 08:19:40|5812.53|5812.53|5815.38|5815.38|5815.38|5815.38|5812.53|5812.53|0
1636013990000|2021-11-04 08:19:50|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|0
1636014000000|2021-11-04 08:20:00|5813.43|5813.43|5814.2|5814.2|5814.2|5814.2|5813.22|5813.22|0
1636014010000|2021-11-04 08:20:10|5814.49|5814.49|5815.01|5815.01|5815.01|5815.01|5814.49|5814.49|0
1636014020000|2021-11-04 08:20:20|5815.3|5815.3|5815.01|5815.01|5815.83|5815.83|5815.01|5815.01|0
1636014030000|2021-11-04 08:20:30|5814.73|5814.73|5814.72|5814.72|5814.73|5814.73|5813.86|5813.86|0
1636014040000|2021-11-04 08:20:40|5814.43|5814.43|5813.67|5813.67|5814.43|5814.43|5813.67|5813.67|0
1636014060000|2021-11-04 08:21:00|5814.24|5814.24|5813.61|5813.61|5814.24|5814.24|5813.61|5813.61|0
1636014070000|2021-11-04 08:21:10|5811.75|5811.75|5812.04|5812.04|5812.04|5812.04|5811.75|5811.75|0
1636014080000|2021-11-04 08:21:20|5812.62|5812.62|5813.72|5813.72|5814.51|5814.51|5812.62|5812.62|0
1636014090000|2021-11-04 08:21:30|5814.15|5814.15|5814.72|5814.72|5814.72|5814.72|5814.15|5814.15|0
1636014100000|2021-11-04 08:21:40|5814.01|5814.01|5810.43|5810.43|5814.01|5814.01|5810.43|5810.43|0
1636014110000|2021-11-04 08:21:50|5810.15|5810.15|5808.19|5808.19|5810.43|5810.43|5807.9|5807.9|0
1636014120000|2021-11-04 08:22:00|5808.77|5808.77|5808.77|5808.77|5808.77|5808.77|5808.77|5808.77|0
1636014130000|2021-11-04 08:22:10|5810.2|5810.2|5813|5813|5813|5813|5810.2|5810.2|0
1636014140000|2021-11-04 08:22:20|5813.95|5813.95|5817.03|5817.03|5817.03|5817.03|5813.95|5813.95|0
1636014150000|2021-11-04 08:22:30|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|5816.74|0
1636014160000|2021-11-04 08:22:40|5816.45|5816.45|5816.45|5816.45|5816.45|5816.45|5816.45|5816.45|0
1636014170000|2021-11-04 08:22:50|5817.4|5817.4|5816.42|5816.42|5817.4|5817.4|5816.42|5816.42|0
1636014180000|2021-11-04 08:23:00|5817|5817|5817.12|5817.12|5817.81|5817.81|5817|5817|0
1636014190000|2021-11-04 08:23:10|5816.65|5816.65|5818.02|5818.02|5818.02|5818.02|5816.65|5816.65|0
1636014200000|2021-11-04 08:23:20|5819.17|5819.17|5817.16|5817.16|5819.17|5819.17|5817.16|5817.16|0
1636014210000|2021-11-04 08:23:30|5817.45|5817.45|5816.95|5816.95|5817.88|5817.88|5816.95|5816.95|0
1636014220000|2021-11-04 08:23:40|5817.18|5817.18|5816.89|5816.89|5817.18|5817.18|5816.89|5816.89|0
1636014230000|2021-11-04 08:23:50|5816.42|5816.42|5815.6|5815.6|5816.42|5816.42|5815.6|5815.6|0
1636014250000|2021-11-04 08:24:10|5815.31|5815.31|5814.77|5814.77|5815.31|5815.31|5814.49|5814.49|0
1636014260000|2021-11-04 08:24:20|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|0
1636014280000|2021-11-04 08:24:40|5814.27|5814.27|5813.98|5813.98|5814.27|5814.27|5813.95|5813.95|0
1636014290000|2021-11-04 08:24:50|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|0
1636014300000|2021-11-04 08:25:00|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|0
1636014310000|2021-11-04 08:25:10|5814.42|5814.42|5815|5815|5815|5815|5814.42|5814.42|0
1636014320000|2021-11-04 08:25:20|5814.92|5814.92|5814.16|5814.16|5814.92|5814.92|5814.16|5814.16|0
1636014330000|2021-11-04 08:25:30|5813.06|5813.06|5813.92|5813.92|5813.92|5813.92|5812.8|5812.8|0
1636014340000|2021-11-04 08:25:40|5813.71|5813.71|5813.98|5813.98|5813.98|5813.98|5813.42|5813.42|0
1636014360000|2021-11-04 08:26:00|5814.27|5814.27|5814.25|5814.25|5814.27|5814.27|5814.25|5814.25|0
1636014370000|2021-11-04 08:26:10|5814.54|5814.54|5815.82|5815.82|5816.6|5816.6|5814.54|5814.54|0
1636014380000|2021-11-04 08:26:20|5816.69|5816.69|5817.23|5817.23|5817.23|5817.23|5816.69|5816.69|0
1636014390000|2021-11-04 08:26:30|5817.19|5817.19|5816.62|5816.62|5817.19|5817.19|5816.62|5816.62|0
1636014400000|2021-11-04 08:26:40|5816.9|5816.9|5817.96|5817.96|5817.96|5817.96|5816.9|5816.9|0
1636014410000|2021-11-04 08:26:50|5817.72|5817.72|5816.85|5816.85|5817.72|5817.72|5816.85|5816.85|0
1636014420000|2021-11-04 08:27:00|5817.05|5817.05|5819.99|5819.99|5821.17|5821.17|5816.04|5816.04|0
1636014430000|2021-11-04 08:27:10|5819.97|5819.97|5817.91|5817.91|5819.97|5819.97|5817.91|5817.91|0
1636014440000|2021-11-04 08:27:20|5818.34|5818.34|5817.63|5817.63|5818.58|5818.58|5817.63|5817.63|0
1636014450000|2021-11-04 08:27:30|5816.99|5816.99|5816.7|5816.7|5816.99|5816.99|5816.7|5816.7|0
1636014460000|2021-11-04 08:27:40|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|0
1636014470000|2021-11-04 08:27:50|5815.93|5815.93|5813.72|5813.72|5815.93|5815.93|5813.14|5813.14|0
1636014480000|2021-11-04 08:28:00|5812.77|5812.77|5813.35|5813.35|5813.35|5813.35|5812.77|5812.77|0
1636014490000|2021-11-04 08:28:10|5812.87|5812.87|5812.15|5812.15|5812.87|5812.87|5811.57|5811.57|0
1636014500000|2021-11-04 08:28:20|5812.63|5812.63|5812.63|5812.63|5812.63|5812.63|5812.63|5812.63|0
1636014510000|2021-11-04 08:28:30|5813.27|5813.27|5811.6|5811.6|5813.27|5813.27|5811.6|5811.6|0
1636014520000|2021-11-04 08:28:40|5811.31|5811.31|5812.44|5812.44|5812.44|5812.44|5810.99|5810.99|0
1636014530000|2021-11-04 08:28:50|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1636014540000|2021-11-04 08:29:00|5810.4|5810.4|5810.11|5810.11|5810.4|5810.4|5810.11|5810.11|0
1636014560000|2021-11-04 08:29:20|5808.6|5808.6|5808.17|5808.17|5809.03|5809.03|5808.17|5808.17|0
1636014570000|2021-11-04 08:29:30|5808.46|5808.46|5810.09|5810.09|5810.09|5810.09|5808.46|5808.46|0
1636014580000|2021-11-04 08:29:40|5810.32|5810.32|5810.32|5810.32|5810.32|5810.32|5810.32|5810.32|0
1636014590000|2021-11-04 08:29:50|5810.26|5810.26|5809.91|5809.91|5810.26|5810.26|5809.91|5809.91|0
1636014600000|2021-11-04 08:30:00|5809.89|5809.89|5811.92|5811.92|5811.92|5811.92|5809.89|5809.89|0
1636014610000|2021-11-04 08:30:10|5812.39|5812.39|5812.97|5812.97|5812.97|5812.97|5812.39|5812.39|0
1636014620000|2021-11-04 08:30:20|5813.26|5813.26|5812.82|5812.82|5814.15|5814.15|5812.82|5812.82|0
1636014630000|2021-11-04 08:30:30|5812.24|5812.24|5810.35|5810.35|5812.24|5812.24|5810.35|5810.35|0
1636014650000|2021-11-04 08:30:50|5809.87|5809.87|5809.58|5809.58|5809.87|5809.87|5809.58|5809.58|0
1636014660000|2021-11-04 08:31:00|5809.3|5809.3|5810.15|5810.15|5812.48|5812.48|5809.25|5809.25|0
1636014670000|2021-11-04 08:31:10|5811.61|5811.61|5811.77|5811.77|5811.77|5811.77|5811.61|5811.61|0
1636014680000|2021-11-04 08:31:20|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|5812.77|0
1636014690000|2021-11-04 08:31:30|5813.35|5813.35|5814.37|5814.37|5814.42|5814.42|5813.35|5813.35|0
1636014700000|2021-11-04 08:31:40|5815.14|5815.14|5815.38|5815.38|5815.38|5815.38|5815.14|5815.14|0
1636014710000|2021-11-04 08:31:50|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.03|5817.03|0
1636014720000|2021-11-04 08:32:00|5817.75|5817.75|5819.68|5819.68|5819.68|5819.68|5817.75|5817.75|0
1636014730000|2021-11-04 08:32:10|5819.75|5819.75|5819.8|5819.8|5819.8|5819.8|5819.75|5819.75|0
1636014750000|2021-11-04 08:32:30|5819.74|5819.74|5818.86|5818.86|5819.74|5819.74|5817.7|5817.7|0
1636014760000|2021-11-04 08:32:40|5818.98|5818.98|5820.1|5820.1|5820.1|5820.1|5818.98|5818.98|0
1636014770000|2021-11-04 08:32:50|5821.61|5821.61|5821.9|5821.9|5821.9|5821.9|5821.61|5821.61|0
1636014780000|2021-11-04 08:33:00|5822.38|5822.38|5823.59|5823.59|5823.59|5823.59|5822.38|5822.38|0
1636014790000|2021-11-04 08:33:10|5823.02|5823.02|5823.34|5823.34|5823.34|5823.34|5823.02|5823.02|0
1636014800000|2021-11-04 08:33:20|5824.94|5824.94|5826.92|5826.92|5826.97|5826.97|5824.94|5824.94|0
1636014810000|2021-11-04 08:33:30|5826.27|5826.27|5824.69|5824.69|5826.27|5826.27|5824.69|5824.69|0
1636014820000|2021-11-04 08:33:40|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|0
1636014830000|2021-11-04 08:33:50|5825.33|5825.33|5826.92|5826.92|5826.92|5826.92|5825.33|5825.33|0
1636014840000|2021-11-04 08:34:00|5826.05|5826.05|5825.52|5825.52|5826.05|5826.05|5825.23|5825.23|0
1636014860000|2021-11-04 08:34:20|5825.55|5825.55|5825.59|5825.59|5825.66|5825.66|5825.37|5825.37|0
1636014870000|2021-11-04 08:34:30|5824.85|5824.85|5825.75|5825.75|5825.75|5825.75|5824.63|5824.63|0
1636014880000|2021-11-04 08:34:40|5825.99|5825.99|5824.36|5824.36|5826.04|5826.04|5824.07|5824.07|0
1636014890000|2021-11-04 08:34:50|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1636014900000|2021-11-04 08:35:00|5823.42|5823.42|5822.47|5822.47|5823.42|5823.42|5822.47|5822.47|0
1636014910000|2021-11-04 08:35:10|5823.04|5823.04|5822.75|5822.75|5823.04|5823.04|5822.47|5822.47|0
1636014920000|2021-11-04 08:35:20|5822.03|5822.03|5821.96|5821.96|5822.03|5822.03|5821.96|5821.96|0
1636014940000|2021-11-04 08:35:40|5821.98|5821.98|5821.98|5821.98|5821.98|5821.98|5821.98|5821.98|0
1636014950000|2021-11-04 08:35:50|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|0
1636014960000|2021-11-04 08:36:00|5821.98|5821.98|5822.51|5822.51|5822.51|5822.51|5821.98|5821.98|0
1636014970000|2021-11-04 08:36:10|5822.22|5822.22|5822.22|5822.22|5822.22|5822.22|5822.22|5822.22|0
1636014980000|2021-11-04 08:36:20|5821.4|5821.4|5821.69|5821.69|5821.69|5821.69|5821.4|5821.4|0
1636015000000|2021-11-04 08:36:40|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|0
1636015010000|2021-11-04 08:36:50|5822.1|5822.1|5822.67|5822.67|5822.67|5822.67|5822.03|5822.03|0
1636015020000|2021-11-04 08:37:00|5822.72|5822.72|5822.86|5822.86|5822.86|5822.86|5822.72|5822.72|0
1636015030000|2021-11-04 08:37:10|5822.43|5822.43|5825.22|5825.22|5825.22|5825.22|5822.43|5822.43|0
1636015040000|2021-11-04 08:37:20|5826.51|5826.51|5826.65|5826.65|5827.22|5827.22|5826.51|5826.51|0
1636015050000|2021-11-04 08:37:30|5826.94|5826.94|5826.65|5826.65|5826.94|5826.94|5826.65|5826.65|0
1636015060000|2021-11-04 08:37:40|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|0
1636015070000|2021-11-04 08:37:50|5826.65|5826.65|5825.9|5825.9|5828.11|5828.11|5825.9|5825.9|0
1636015080000|2021-11-04 08:38:00|5825.8|5825.8|5825.06|5825.06|5825.8|5825.8|5825.06|5825.06|0
1636015090000|2021-11-04 08:38:10|5824.2|5824.2|5823.72|5823.72|5824.2|5824.2|5823.72|5823.72|0
1636015110000|2021-11-04 08:38:30|5823.94|5823.94|5822.51|5822.51|5823.94|5823.94|5822.06|5822.06|0
1636015120000|2021-11-04 08:38:40|5822.06|5822.06|5822.32|5822.32|5822.32|5822.32|5821.32|5821.32|0
1636015130000|2021-11-04 08:38:50|5822.03|5822.03|5820.6|5820.6|5822.03|5822.03|5820.17|5820.17|0
1636015140000|2021-11-04 08:39:00|5819.95|5819.95|5819.62|5819.62|5820.82|5820.82|5819.17|5819.17|0
1636015150000|2021-11-04 08:39:10|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1636015170000|2021-11-04 08:39:30|5820.58|5820.58|5820.8|5820.8|5820.8|5820.8|5820.58|5820.58|0
1636015180000|2021-11-04 08:39:40|5821.04|5821.04|5821.32|5821.32|5821.32|5821.32|5821.04|5821.04|0
1636015190000|2021-11-04 08:39:50|5821.61|5821.61|5823|5823|5823|5823|5821.61|5821.61|0
1636015200000|2021-11-04 08:40:00|5822.71|5822.71|5822.4|5822.4|5822.71|5822.71|5822.4|5822.4|0
1636015220000|2021-11-04 08:40:20|5821.89|5821.89|5821.25|5821.25|5821.89|5821.89|5821.25|5821.25|0
1636015230000|2021-11-04 08:40:30|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|0
1636015250000|2021-11-04 08:40:50|5820.48|5820.48|5821.44|5821.44|5821.44|5821.44|5820.48|5820.48|0
1636015260000|2021-11-04 08:41:00|5821.47|5821.47|5821.94|5821.94|5822.16|5822.16|5821.47|5821.47|0
1636015270000|2021-11-04 08:41:10|5822|5822|5821.52|5821.52|5822|5822|5821.52|5821.52|0
1636015280000|2021-11-04 08:41:20|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|0
1636015290000|2021-11-04 08:41:30|5820.65|5820.65|5821.7|5821.7|5821.7|5821.7|5820.65|5820.65|0
1636015300000|2021-11-04 08:41:40|5821.74|5821.74|5821.75|5821.75|5821.75|5821.75|5821.74|5821.74|0
1636015310000|2021-11-04 08:41:50|5823.53|5823.53|5824.05|5824.05|5824.05|5824.05|5823.53|5823.53|0
1636015320000|2021-11-04 08:42:00|5823.82|5823.82|5823.92|5823.92|5823.92|5823.92|5823.05|5823.05|0
1636015330000|2021-11-04 08:42:10|5823.88|5823.88|5824.07|5824.07|5824.59|5824.59|5823.88|5823.88|0
1636015340000|2021-11-04 08:42:20|5824.1|5824.1|5824.34|5824.34|5824.63|5824.63|5824.1|5824.1|0
1636015350000|2021-11-04 08:42:30|5824.99|5824.99|5826.76|5826.76|5826.76|5826.76|5824.99|5824.99|0
1636015360000|2021-11-04 08:42:40|5827.71|5827.71|5828.58|5828.58|5828.58|5828.58|5827.71|5827.71|0
1636015370000|2021-11-04 08:42:50|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|0
1636015380000|2021-11-04 08:43:00|5828.93|5828.93|5830.99|5830.99|5830.99|5830.99|5828.93|5828.93|0
1636015390000|2021-11-04 08:43:10|5831.2|5831.2|5831.44|5831.44|5831.66|5831.66|5831.2|5831.2|0
1636015400000|2021-11-04 08:43:20|5830.54|5830.54|5830.75|5830.75|5830.75|5830.75|5830.54|5830.54|0
1636015410000|2021-11-04 08:43:30|5830.79|5830.79|5830.43|5830.43|5830.86|5830.86|5830|5830|0
1636015420000|2021-11-04 08:43:40|5830.21|5830.21|5830.24|5830.24|5830.5|5830.5|5830.03|5830.03|0
1636015440000|2021-11-04 08:44:00|5829.42|5829.42|5828.13|5828.13|5830|5830|5827.27|5827.27|0
1636015450000|2021-11-04 08:44:10|5827.84|5827.84|5828.58|5828.58|5828.58|5828.58|5827.41|5827.41|0
1636015460000|2021-11-04 08:44:20|5828.87|5828.87|5830.23|5830.23|5830.23|5830.23|5828.87|5828.87|0
1636015470000|2021-11-04 08:44:30|5830.45|5830.45|5828.22|5828.22|5830.45|5830.45|5828.22|5828.22|0
1636015480000|2021-11-04 08:44:40|5829.23|5829.23|5830.23|5830.23|5830.23|5830.23|5829.23|5829.23|0
1636015490000|2021-11-04 08:44:50|5830.45|5830.45|5830.45|5830.45|5830.45|5830.45|5830.45|5830.45|0
1636015500000|2021-11-04 08:45:00|5830.49|5830.49|5830.35|5830.35|5830.49|5830.49|5830.06|5830.06|0
1636015510000|2021-11-04 08:45:10|5830.4|5830.4|5832.22|5832.22|5832.22|5832.22|5830.4|5830.4|0
1636015530000|2021-11-04 08:45:30|5832.5|5832.5|5833|5833|5833.46|5833.46|5832.5|5832.5|0
1636015540000|2021-11-04 08:45:40|5833.03|5833.03|5833.03|5833.03|5833.03|5833.03|5833.03|5833.03|0
1636015550000|2021-11-04 08:45:50|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|0
1636015560000|2021-11-04 08:46:00|5831.98|5831.98|5832.31|5832.31|5832.31|5832.31|5831.83|5831.83|0
1636015570000|2021-11-04 08:46:10|5832.07|5832.07|5833.01|5833.01|5833.01|5833.01|5832.07|5832.07|0
1636015580000|2021-11-04 08:46:20|5833.48|5833.48|5831.62|5831.62|5833.77|5833.77|5831.62|5831.62|0
1636015590000|2021-11-04 08:46:30|5831.33|5831.33|5834.26|5834.26|5834.26|5834.26|5831.33|5831.33|0
1636015600000|2021-11-04 08:46:40|5833.68|5833.68|5832.78|5832.78|5834.24|5834.24|5832.78|5832.78|0
1636015610000|2021-11-04 08:46:50|5832.3|5832.3|5830.6|5830.6|5832.3|5832.3|5830.6|5830.6|0
1636015620000|2021-11-04 08:47:00|5830.56|5830.56|5830.21|5830.21|5830.56|5830.56|5829.99|5829.99|0
1636015630000|2021-11-04 08:47:10|5830.17|5830.17|5830.19|5830.19|5830.19|5830.19|5830.17|5830.17|0
1636015640000|2021-11-04 08:47:20|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1636015650000|2021-11-04 08:47:30|5830.19|5830.19|5830.41|5830.41|5830.41|5830.41|5830.19|5830.19|0
1636015670000|2021-11-04 08:47:50|5830.65|5830.65|5829.38|5829.38|5830.7|5830.7|5829.14|5829.14|0
1636015680000|2021-11-04 08:48:00|5829.86|5829.86|5830.34|5830.34|5830.34|5830.34|5829.86|5829.86|0
1636015690000|2021-11-04 08:48:10|5831.63|5831.63|5835.03|5835.03|5835.03|5835.03|5831.63|5831.63|0
1636015700000|2021-11-04 08:48:20|5834.45|5834.45|5835.03|5835.03|5835.61|5835.61|5834.45|5834.45|0
1636015710000|2021-11-04 08:48:30|5835.25|5835.25|5835.01|5835.01|5835.25|5835.25|5835.01|5835.01|0
1636015720000|2021-11-04 08:48:40|5834.58|5834.58|5833.57|5833.57|5834.58|5834.58|5833.57|5833.57|0
1636015730000|2021-11-04 08:48:50|5833.43|5833.43|5833.14|5833.14|5833.43|5833.43|5833.14|5833.14|0
1636015740000|2021-11-04 08:49:00|5833.12|5833.12|5833.82|5833.82|5834.78|5834.78|5832.88|5832.88|0
1636015750000|2021-11-04 08:49:10|5833.53|5833.53|5833.29|5833.29|5833.82|5833.82|5833.29|5833.29|0
1636015760000|2021-11-04 08:49:20|5833.05|5833.05|5833.86|5833.86|5833.86|5833.86|5832.84|5832.84|0
1636015770000|2021-11-04 08:49:30|5834.82|5834.82|5834.39|5834.39|5834.82|5834.82|5834.39|5834.39|0
1636015780000|2021-11-04 08:49:40|5836.3|5836.3|5838.63|5838.63|5838.87|5838.87|5836.3|5836.3|0
1636015790000|2021-11-04 08:49:50|5837.98|5837.98|5838.58|5838.58|5838.58|5838.58|5837.98|5837.98|0
1636015800000|2021-11-04 08:50:00|5838.34|5838.34|5838.67|5838.67|5838.67|5838.67|5838.34|5838.34|0
1636015810000|2021-11-04 08:50:10|5838.24|5838.24|5836.88|5836.88|5838.24|5838.24|5836.88|5836.88|0
1636015820000|2021-11-04 08:50:20|5837.16|5837.16|5838.84|5838.84|5838.84|5838.84|5837.16|5837.16|0
1636015840000|2021-11-04 08:50:40|5839.77|5839.77|5839.8|5839.8|5841.86|5841.86|5839|5839|0
1636015850000|2021-11-04 08:50:50|5840.09|5840.09|5840.39|5840.39|5840.39|5840.39|5839.48|5839.48|0
1636015860000|2021-11-04 08:51:00|5840.63|5840.63|5839.12|5839.12|5840.84|5840.84|5839.12|5839.12|0
1636015870000|2021-11-04 08:51:10|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|0
1636015880000|2021-11-04 08:51:20|5840.7|5840.7|5841.86|5841.86|5841.86|5841.86|5840.7|5840.7|0
1636015890000|2021-11-04 08:51:30|5841.33|5841.33|5840.85|5840.85|5841.94|5841.94|5840.84|5840.84|0
1636015910000|2021-11-04 08:51:50|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.32|5840.32|0
1636015920000|2021-11-04 08:52:00|5840.27|5840.27|5840.56|5840.56|5840.56|5840.56|5840.27|5840.27|0
1636015930000|2021-11-04 08:52:10|5840.85|5840.85|5841.97|5841.97|5841.97|5841.97|5840.85|5840.85|0
1636015940000|2021-11-04 08:52:20|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1636015960000|2021-11-04 08:52:40|5842.48|5842.48|5842.93|5842.93|5842.93|5842.93|5842.48|5842.48|0
1636015970000|2021-11-04 08:52:50|5842.35|5842.35|5841.21|5841.21|5842.64|5842.64|5841.21|5841.21|0
1636015980000|2021-11-04 08:53:00|5841.5|5841.5|5843.37|5843.37|5843.37|5843.37|5841.5|5841.5|0
1636016000000|2021-11-04 08:53:20|5843.58|5843.58|5843.24|5843.24|5843.58|5843.58|5843|5843|0
1636016010000|2021-11-04 08:53:30|5843.67|5843.67|5843.03|5843.03|5843.67|5843.67|5843.03|5843.03|0
1636016020000|2021-11-04 08:53:40|5842.74|5842.74|5842.21|5842.21|5842.74|5842.74|5842.21|5842.21|0
1636016030000|2021-11-04 08:53:50|5842.5|5842.5|5842.26|5842.26|5842.5|5842.5|5842.26|5842.26|0
1636016040000|2021-11-04 08:54:00|5842.48|5842.48|5842.95|5842.95|5842.95|5842.95|5842.19|5842.19|0
1636016050000|2021-11-04 08:54:10|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1636016060000|2021-11-04 08:54:20|5843.33|5843.33|5844.24|5844.24|5844.69|5844.69|5843.33|5843.33|0
1636016070000|2021-11-04 08:54:30|5844.53|5844.53|5844.03|5844.03|5844.53|5844.53|5844.03|5844.03|0
1636016080000|2021-11-04 08:54:40|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|0
1636016090000|2021-11-04 08:54:50|5844.9|5844.9|5845.62|5845.62|5845.62|5845.62|5844.9|5844.9|0
1636016100000|2021-11-04 08:55:00|5846.33|5846.33|5845.86|5845.86|5846.55|5846.55|5845.86|5845.86|0
1636016110000|2021-11-04 08:55:10|5845.64|5845.64|5845.11|5845.11|5845.64|5845.64|5844.68|5844.68|0
1636016120000|2021-11-04 08:55:20|5846.02|5846.02|5848.13|5848.13|5848.13|5848.13|5846.02|5846.02|0
1636016130000|2021-11-04 08:55:30|5848.06|5848.06|5847.37|5847.37|5848.06|5848.06|5847.37|5847.37|0
1636016160000|2021-11-04 08:56:00|5848.16|5848.16|5848.37|5848.37|5848.37|5848.37|5848.16|5848.16|0
1636016170000|2021-11-04 08:56:10|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|5847.94|0
1636016180000|2021-11-04 08:56:20|5848.23|5848.23|5848.11|5848.11|5848.35|5848.35|5848.11|5848.11|0
1636016190000|2021-11-04 08:56:30|5847.87|5847.87|5847.87|5847.87|5847.87|5847.87|5847.87|5847.87|0
1636016200000|2021-11-04 08:56:40|5847.29|5847.29|5845.28|5845.28|5847.58|5847.58|5845.28|5845.28|0
1636016210000|2021-11-04 08:56:50|5845.57|5845.57|5846.79|5846.79|5846.79|5846.79|5845.57|5845.57|0
1636016220000|2021-11-04 08:57:00|5846.5|5846.5|5845.47|5845.47|5846.5|5846.5|5845.47|5845.47|0
1636016230000|2021-11-04 08:57:10|5845.51|5845.51|5845.55|5845.55|5845.62|5845.62|5845.51|5845.51|0
1636016240000|2021-11-04 08:57:20|5845.57|5845.57|5843.42|5843.42|5845.57|5845.57|5843.42|5843.42|0
1636016250000|2021-11-04 08:57:30|5845.38|5845.38|5845.84|5845.84|5845.84|5845.84|5845.38|5845.38|0
1636016260000|2021-11-04 08:57:40|5845.63|5845.63|5847.01|5847.01|5847.01|5847.01|5845.63|5845.63|0
1636016270000|2021-11-04 08:57:50|5847.83|5847.83|5849.92|5849.92|5849.92|5849.92|5847.83|5847.83|0
1636016280000|2021-11-04 08:58:00|5850.14|5850.14|5850.14|5850.14|5850.14|5850.14|5850.14|5850.14|0
1636016290000|2021-11-04 08:58:10|5850.38|5850.38|5852.28|5852.28|5852.66|5852.66|5850.38|5850.38|0
1636016300000|2021-11-04 08:58:20|5852.37|5852.37|5851.77|5851.77|5852.37|5852.37|5851.3|5851.3|0
1636016310000|2021-11-04 08:58:30|5851.54|5851.54|5851.06|5851.06|5851.54|5851.54|5851.06|5851.06|0
1636016320000|2021-11-04 08:58:40|5850.84|5850.84|5850.56|5850.56|5850.84|5850.84|5850.56|5850.56|0
1636016330000|2021-11-04 08:58:50|5850.66|5850.66|5851.01|5851.01|5851.01|5851.01|5850.66|5850.66|0
1636016350000|2021-11-04 08:59:10|5851.89|5851.89|5851.99|5851.99|5852.78|5852.78|5851.89|5851.89|0
1636016360000|2021-11-04 08:59:20|5853.35|5853.35|5854|5854|5854.22|5854.22|5853.35|5853.35|0
1636016370000|2021-11-04 08:59:30|5853.94|5853.94|5852.44|5852.44|5854.59|5854.59|5852.44|5852.44|0
1636016380000|2021-11-04 08:59:40|5852.89|5852.89|5852.43|5852.43|5853.12|5853.12|5852.43|5852.43|0
1636016390000|2021-11-04 08:59:50|5852.22|5852.22|5851.76|5851.76|5852.22|5852.22|5851.76|5851.76|0
1636016400000|2021-11-04 09:00:00|5852|5852|5851.17|5851.17|5852|5852|5850.93|5850.93|0
1636016410000|2021-11-04 09:00:10|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|0
1636016420000|2021-11-04 09:00:20|5852.77|5852.77|5852.77|5852.77|5852.77|5852.77|5852.77|5852.77|0
1636016430000|2021-11-04 09:00:30|5853.06|5853.06|5855.57|5855.57|5855.57|5855.57|5853.06|5853.06|0
1636016450000|2021-11-04 09:00:50|5855.6|5855.6|5855.41|5855.41|5855.6|5855.6|5855.39|5855.39|0
1636016460000|2021-11-04 09:01:00|5855.89|5855.89|5855.65|5855.65|5855.89|5855.89|5855.65|5855.65|0
1636016470000|2021-11-04 09:01:10|5855.71|5855.71|5854.99|5854.99|5855.71|5855.71|5854.99|5854.99|0
1636016480000|2021-11-04 09:01:20|5855.02|5855.02|5853.91|5853.91|5855.02|5855.02|5853.91|5853.91|0
1636016490000|2021-11-04 09:01:30|5854.78|5854.78|5856.5|5856.5|5856.5|5856.5|5854.78|5854.78|0
1636016520000|2021-11-04 09:02:00|5855.92|5855.92|5856.21|5856.21|5856.21|5856.21|5855.92|5855.92|0
1636016530000|2021-11-04 09:02:10|5856|5856|5855.51|5855.51|5856|5856|5855.51|5855.51|0
1636016540000|2021-11-04 09:02:20|5855.22|5855.22|5855.89|5855.89|5855.89|5855.89|5855.22|5855.22|0
1636016550000|2021-11-04 09:02:30|5856.42|5856.42|5855.07|5855.07|5856.42|5856.42|5855.07|5855.07|0
1636016560000|2021-11-04 09:02:40|5855.36|5855.36|5855.36|5855.36|5855.36|5855.36|5855.36|5855.36|0
1636016570000|2021-11-04 09:02:50|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|0
1636016590000|2021-11-04 09:03:10|5857.44|5857.44|5858.08|5858.08|5858.08|5858.08|5857.44|5857.44|0
1636016600000|2021-11-04 09:03:20|5857.65|5857.65|5858.17|5858.17|5858.17|5858.17|5857.65|5857.65|0
1636016610000|2021-11-04 09:03:30|5858.46|5858.46|5858.17|5858.17|5858.46|5858.46|5858.17|5858.17|0
1636016620000|2021-11-04 09:03:40|5857.36|5857.36|5855.69|5855.69|5857.36|5857.36|5855.23|5855.23|0
1636016630000|2021-11-04 09:03:50|5855.65|5855.65|5853.29|5853.29|5855.65|5855.65|5853.29|5853.29|0
1636016640000|2021-11-04 09:04:00|5853.37|5853.37|5853.15|5853.15|5853.58|5853.58|5853.15|5853.15|0
1636016650000|2021-11-04 09:04:10|5853.37|5853.37|5851.88|5851.88|5854.06|5854.06|5851.88|5851.88|0
1636016660000|2021-11-04 09:04:20|5852.17|5852.17|5853.37|5853.37|5853.37|5853.37|5852.17|5852.17|0
1636016670000|2021-11-04 09:04:30|5853.61|5853.61|5854.47|5854.47|5854.47|5854.47|5853.61|5853.61|0
1636016680000|2021-11-04 09:04:40|5854.71|5854.71|5856.71|5856.71|5856.71|5856.71|5854.71|5854.71|0
1636016690000|2021-11-04 09:04:50|5857.19|5857.19|5855.51|5855.51|5857.19|5857.19|5855.51|5855.51|0
1636016700000|2021-11-04 09:05:00|5855.8|5855.8|5855.8|5855.8|5855.8|5855.8|5855.8|5855.8|0
1636016720000|2021-11-04 09:05:20|5856.52|5856.52|5856.9|5856.9|5856.9|5856.9|5856.04|5856.04|0
1636016730000|2021-11-04 09:05:30|5856.61|5856.61|5858.17|5858.17|5858.17|5858.17|5856.61|5856.61|0
1636016740000|2021-11-04 09:05:40|5858.21|5858.21|5858.39|5858.39|5858.39|5858.39|5857.96|5857.96|0
1636016750000|2021-11-04 09:05:50|5858.63|5858.63|5858.6|5858.6|5858.89|5858.89|5858.6|5858.6|0
1636016760000|2021-11-04 09:06:00|5858.89|5858.89|5859.32|5859.32|5859.32|5859.32|5858.89|5858.89|0
1636016770000|2021-11-04 09:06:10|5859.1|5859.1|5858.38|5858.38|5859.1|5859.1|5858.38|5858.38|0
1636016780000|2021-11-04 09:06:20|5858.6|5858.6|5861.18|5861.18|5861.18|5861.18|5858.6|5858.6|0
1636016790000|2021-11-04 09:06:30|5862.24|5862.24|5863.57|5863.57|5863.57|5863.57|5862.24|5862.24|0
1636016800000|2021-11-04 09:06:40|5863.81|5863.81|5864.02|5864.02|5864.24|5864.24|5863.55|5863.55|0
1636016810000|2021-11-04 09:06:50|5864.26|5864.26|5864.48|5864.48|5864.48|5864.48|5864.26|5864.26|0
1636016820000|2021-11-04 09:07:00|5864.72|5864.72|5865.68|5865.68|5867.16|5867.16|5864.72|5864.72|0
1636016830000|2021-11-04 09:07:10|5865.97|5865.97|5867.35|5867.35|5867.35|5867.35|5865.97|5865.97|0
1636016840000|2021-11-04 09:07:20|5867.29|5867.29|5866.5|5866.5|5868.08|5868.08|5866.5|5866.5|0
1636016850000|2021-11-04 09:07:30|5866.29|5866.29|5867.16|5867.16|5867.16|5867.16|5866.29|5866.29|0
1636016860000|2021-11-04 09:07:40|5866.39|5866.39|5865|5865|5866.61|5866.61|5864.97|5864.97|0
1636016870000|2021-11-04 09:07:50|5865.53|5865.53|5863.1|5863.1|5865.53|5865.53|5863.1|5863.1|0
1636016880000|2021-11-04 09:08:00|5862.67|5862.67|5861.38|5861.38|5862.67|5862.67|5860.9|5860.9|0
1636016890000|2021-11-04 09:08:10|5861.62|5861.62|5861.09|5861.09|5861.62|5861.62|5861.09|5861.09|0
1636016900000|2021-11-04 09:08:20|5860.61|5860.61|5860.11|5860.11|5860.61|5860.61|5860.11|5860.11|0
1636016910000|2021-11-04 09:08:30|5860.4|5860.4|5861.14|5861.14|5861.16|5861.16|5860.4|5860.4|0
1636016920000|2021-11-04 09:08:40|5861.12|5861.12|5860.86|5860.86|5861.12|5861.12|5860.86|5860.86|0
1636016930000|2021-11-04 09:08:50|5860.63|5860.63|5860.05|5860.05|5860.63|5860.63|5860.05|5860.05|0
1636016940000|2021-11-04 09:09:00|5859.62|5859.62|5859.11|5859.11|5859.62|5859.62|5859.11|5859.11|0
1636016950000|2021-11-04 09:09:10|5859.54|5859.54|5858.8|5858.8|5859.54|5859.54|5858.8|5858.8|0
1636016960000|2021-11-04 09:09:20|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|0
1636016970000|2021-11-04 09:09:30|5858.22|5858.22|5855.98|5855.98|5858.46|5858.46|5855.98|5855.98|0
1636016980000|2021-11-04 09:09:40|5856.46|5856.46|5856.7|5856.7|5857.1|5857.1|5856.46|5856.46|0
1636017000000|2021-11-04 09:10:00|5856.41|5856.41|5857.23|5857.23|5857.23|5857.23|5856.41|5856.41|0
1636017010000|2021-11-04 09:10:10|5857.44|5857.44|5856.51|5856.51|5857.44|5857.44|5856.51|5856.51|0
1636017020000|2021-11-04 09:10:20|5856.94|5856.94|5856.96|5856.96|5857.39|5857.39|5856.94|5856.94|0
1636017030000|2021-11-04 09:10:30|5856.43|5856.43|5856.41|5856.41|5856.43|5856.43|5856.41|5856.41|0
1636017040000|2021-11-04 09:10:40|5857.57|5857.57|5859.58|5859.58|5861.31|5861.31|5857.57|5857.57|0
1636017050000|2021-11-04 09:10:50|5859.54|5859.54|5859.83|5859.83|5860.12|5860.12|5859.54|5859.54|0
1636017060000|2021-11-04 09:11:00|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1636017070000|2021-11-04 09:11:10|5859.88|5859.88|5860.17|5860.17|5860.17|5860.17|5859.88|5859.88|0
1636017080000|2021-11-04 09:11:20|5860.46|5860.46|5860.67|5860.67|5860.67|5860.67|5860.17|5860.17|0
1636017090000|2021-11-04 09:11:30|5860.22|5860.22|5859.93|5859.93|5860.22|5860.22|5859.93|5859.93|0
1636017100000|2021-11-04 09:11:40|5860.22|5860.22|5859.84|5859.84|5860.22|5860.22|5859.64|5859.64|0
1636017110000|2021-11-04 09:11:50|5860.31|5860.31|5861.23|5861.23|5861.23|5861.23|5860.3|5860.3|0
1636017120000|2021-11-04 09:12:00|5861.81|5861.81|5862.13|5862.13|5863.72|5863.72|5861.81|5861.81|0
1636017130000|2021-11-04 09:12:10|5863.3|5863.3|5863.36|5863.36|5863.59|5863.59|5863.3|5863.3|0
1636017140000|2021-11-04 09:12:20|5863.37|5863.37|5863.34|5863.34|5863.37|5863.37|5863.34|5863.34|0
1636017150000|2021-11-04 09:12:30|5862.29|5862.29|5861.86|5861.86|5862.29|5862.29|5861.86|5861.86|0
1636017160000|2021-11-04 09:12:40|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|0
1636017170000|2021-11-04 09:12:50|5860.99|5860.99|5861.35|5861.35|5861.57|5861.57|5860.99|5860.99|0
1636017190000|2021-11-04 09:13:10|5861.34|5861.34|5859.4|5859.4|5861.34|5861.34|5858.73|5858.73|0
1636017200000|2021-11-04 09:13:20|5859.39|5859.39|5859.32|5859.32|5859.39|5859.39|5858.52|5858.52|0
1636017210000|2021-11-04 09:13:30|5859.84|5859.84|5860.09|5860.09|5860.09|5860.09|5859.84|5859.84|0
1636017220000|2021-11-04 09:13:40|5860.08|5860.08|5859.32|5859.32|5860.08|5860.08|5859.32|5859.32|0
1636017230000|2021-11-04 09:13:50|5859.53|5859.53|5858.52|5858.52|5859.53|5859.53|5858.52|5858.52|0
1636017240000|2021-11-04 09:14:00|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|0
1636017250000|2021-11-04 09:14:10|5858.02|5858.02|5857.47|5857.47|5858.06|5858.06|5857.47|5857.47|0
1636017260000|2021-11-04 09:14:20|5857.18|5857.18|5857.33|5857.33|5857.33|5857.33|5856.75|5856.75|0
1636017280000|2021-11-04 09:14:40|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|0
1636017300000|2021-11-04 09:15:00|5857.79|5857.79|5860.51|5860.51|5860.84|5860.84|5857.79|5857.79|0
1636017320000|2021-11-04 09:15:20|5860.22|5860.22|5860.01|5860.01|5860.22|5860.22|5859.98|5859.98|0
1636017330000|2021-11-04 09:15:30|5860.3|5860.3|5860.59|5860.59|5860.59|5860.59|5860.3|5860.3|0
1636017340000|2021-11-04 09:15:40|5860.88|5860.88|5861.16|5861.16|5861.45|5861.45|5860.59|5860.59|0
1636017350000|2021-11-04 09:15:50|5860.26|5860.26|5862.12|5862.12|5862.12|5862.12|5860.26|5860.26|0
1636017360000|2021-11-04 09:16:00|5862.41|5862.41|5862.84|5862.84|5862.84|5862.84|5862.12|5862.12|0
1636017370000|2021-11-04 09:16:10|5863.08|5863.08|5861.86|5861.86|5863.08|5863.08|5861.86|5861.86|0
1636017380000|2021-11-04 09:16:20|5862.15|5862.15|5863.01|5863.01|5863.01|5863.01|5861.57|5861.57|0
1636017390000|2021-11-04 09:16:30|5863.87|5863.87|5865.45|5865.45|5865.47|5865.47|5863.3|5863.3|0
1636017400000|2021-11-04 09:16:40|5864.93|5864.93|5865|5865|5865|5865|5864.93|5864.93|0
1636017410000|2021-11-04 09:16:50|5864.79|5864.79|5863.8|5863.8|5864.79|5864.79|5863.8|5863.8|0
1636017420000|2021-11-04 09:17:00|5863.57|5863.57|5862.39|5862.39|5863.57|5863.57|5862.16|5862.16|0
1636017430000|2021-11-04 09:17:10|5862.63|5862.63|5862.63|5862.63|5862.63|5862.63|5862.63|5862.63|0
1636017440000|2021-11-04 09:17:20|5864.52|5864.52|5864.89|5864.89|5864.89|5864.89|5864.31|5864.31|0
1636017450000|2021-11-04 09:17:30|5864.67|5864.67|5863.96|5863.96|5864.67|5864.67|5863.38|5863.38|0
1636017460000|2021-11-04 09:17:40|5863.67|5863.67|5862.8|5862.8|5863.67|5863.67|5862.8|5862.8|0
1636017470000|2021-11-04 09:17:50|5863.09|5863.09|5863.24|5863.24|5863.24|5863.24|5863.09|5863.09|0
1636017510000|2021-11-04 09:18:30|5863.48|5863.48|5863.12|5863.12|5863.48|5863.48|5863.12|5863.12|0
1636017520000|2021-11-04 09:18:40|5863.55|5863.55|5863.56|5863.56|5863.56|5863.56|5863.55|5863.55|0
1636017540000|2021-11-04 09:19:00|5864.61|5864.61|5864.9|5864.9|5864.9|5864.9|5864.61|5864.61|0
1636017550000|2021-11-04 09:19:10|5864.61|5864.61|5864.33|5864.33|5864.61|5864.61|5864.33|5864.33|0
1636017560000|2021-11-04 09:19:20|5865.09|5865.09|5865.53|5865.53|5865.53|5865.53|5865.09|5865.09|0
1636017570000|2021-11-04 09:19:30|5865.96|5865.96|5865.3|5865.3|5865.96|5865.96|5865.3|5865.3|0
1636017580000|2021-11-04 09:19:40|5865.59|5865.59|5865.59|5865.59|5865.59|5865.59|5865.59|5865.59|0
1636017590000|2021-11-04 09:19:50|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1636017600000|2021-11-04 09:20:00|5866.74|5866.74|5867.46|5867.46|5867.46|5867.46|5866.46|5866.46|0
1636017610000|2021-11-04 09:20:10|5867.75|5867.75|5867.41|5867.41|5868.18|5868.18|5867.12|5867.12|0
1636017620000|2021-11-04 09:20:20|5866.98|5866.98|5866.69|5866.69|5866.98|5866.98|5866.69|5866.69|0
1636017630000|2021-11-04 09:20:30|5866.93|5866.93|5866.69|5866.69|5866.93|5866.93|5866.69|5866.69|0
1636017640000|2021-11-04 09:20:40|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|0
1636017650000|2021-11-04 09:20:50|5865.21|5865.21|5864.44|5864.44|5865.21|5865.21|5864.44|5864.44|0
1636017660000|2021-11-04 09:21:00|5864.73|5864.73|5864.97|5864.97|5864.97|5864.97|5864.49|5864.49|0
1636017670000|2021-11-04 09:21:10|5864.96|5864.96|5864.82|5864.82|5864.96|5864.96|5864.82|5864.82|0
1636017690000|2021-11-04 09:21:30|5864.34|5864.34|5863.62|5863.62|5864.34|5864.34|5863.33|5863.33|0
1636017700000|2021-11-04 09:21:40|5864.44|5864.44|5866.16|5866.16|5866.16|5866.16|5864.44|5864.44|0
1636017720000|2021-11-04 09:22:00|5865.92|5865.92|5864.94|5864.94|5866.35|5866.35|5864.65|5864.65|0
1636017730000|2021-11-04 09:22:10|5865.23|5865.23|5864.65|5864.65|5865.23|5865.23|5864.65|5864.65|0
1636017740000|2021-11-04 09:22:20|5864.07|5864.07|5863.57|5863.57|5864.07|5864.07|5863.57|5863.57|0
1636017750000|2021-11-04 09:22:30|5862.86|5862.86|5863|5863|5863.23|5863.23|5862.35|5862.35|0
1636017760000|2021-11-04 09:22:40|5862.78|5862.78|5862.81|5862.81|5862.81|5862.81|5862.78|5862.78|0
1636017770000|2021-11-04 09:22:50|5861.94|5861.94|5860.84|5860.84|5862.52|5862.52|5860.84|5860.84|0
1636017780000|2021-11-04 09:23:00|5861.05|5861.05|5861.32|5861.32|5861.77|5861.77|5861.05|5861.05|0
1636017790000|2021-11-04 09:23:10|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|5861.08|0
1636017800000|2021-11-04 09:23:20|5860.61|5860.61|5858.14|5858.14|5860.61|5860.61|5858.14|5858.14|0
1636017820000|2021-11-04 09:23:40|5858.22|5858.22|5857.91|5857.91|5858.24|5858.24|5857.74|5857.74|0
1636017830000|2021-11-04 09:23:50|5857.87|5857.87|5857.67|5857.67|5857.88|5857.88|5857.67|5857.67|0
1636017840000|2021-11-04 09:24:00|5858.01|5858.01|5857.72|5857.72|5858.01|5858.01|5857.72|5857.72|0
1636017850000|2021-11-04 09:24:10|5857.43|5857.43|5856.93|5856.93|5857.43|5857.43|5856.93|5856.93|0
1636017860000|2021-11-04 09:24:20|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|0
1636017870000|2021-11-04 09:24:30|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|0
1636017880000|2021-11-04 09:24:40|5856.76|5856.76|5855.12|5855.12|5856.76|5856.76|5855.12|5855.12|0
1636017890000|2021-11-04 09:24:50|5854.83|5854.83|5854.83|5854.83|5854.83|5854.83|5854.83|5854.83|0
1636017900000|2021-11-04 09:25:00|5854.87|5854.87|5854.86|5854.86|5854.87|5854.87|5854.86|5854.86|0
1636017910000|2021-11-04 09:25:10|5854.38|5854.38|5854.09|5854.09|5854.38|5854.38|5854.09|5854.09|0
1636017920000|2021-11-04 09:25:20|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|5853.88|0
1636017930000|2021-11-04 09:25:30|5854.17|5854.17|5853.66|5853.66|5854.17|5854.17|5853.66|5853.66|0
1636017940000|2021-11-04 09:25:40|5853.19|5853.19|5852.39|5852.39|5853.19|5853.19|5852.39|5852.39|0
1636017950000|2021-11-04 09:25:50|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|0
1636017960000|2021-11-04 09:26:00|5851.44|5851.44|5847.86|5847.86|5851.44|5851.44|5847.63|5847.63|0
1636017970000|2021-11-04 09:26:10|5847.63|5847.63|5846.72|5846.72|5847.63|5847.63|5846.72|5846.72|0
1636017980000|2021-11-04 09:26:20|5846.69|5846.69|5845.99|5845.99|5846.69|5846.69|5845.54|5845.54|0
1636017990000|2021-11-04 09:26:30|5845.7|5845.7|5844.55|5844.55|5845.7|5845.7|5844.55|5844.55|0
1636018000000|2021-11-04 09:26:40|5844.6|5844.6|5844.6|5844.6|5844.81|5844.81|5844.6|5844.6|0
1636018010000|2021-11-04 09:26:50|5844.83|5844.83|5844.6|5844.6|5844.83|5844.83|5844.6|5844.6|0
1636018020000|2021-11-04 09:27:00|5844.83|5844.83|5845.63|5845.63|5845.92|5845.92|5844.83|5844.83|0
1636018030000|2021-11-04 09:27:10|5845.92|5845.92|5846.23|5846.23|5846.23|5846.23|5845.92|5845.92|0
1636018040000|2021-11-04 09:27:20|5846.02|5846.02|5845.83|5845.83|5846.31|5846.31|5845.54|5845.54|0
1636018050000|2021-11-04 09:27:30|5845.54|5845.54|5843.8|5843.8|5845.54|5845.54|5843.8|5843.8|0
1636018060000|2021-11-04 09:27:40|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|0
1636018080000|2021-11-04 09:28:00|5843.82|5843.82|5844.57|5844.57|5844.57|5844.57|5843.82|5843.82|0
1636018090000|2021-11-04 09:28:10|5845.43|5845.43|5845.14|5845.14|5845.43|5845.43|5845.14|5845.14|0
1636018110000|2021-11-04 09:28:30|5845.15|5845.15|5845.15|5845.15|5845.15|5845.15|5845.15|5845.15|0
1636018140000|2021-11-04 09:29:00|5844.94|5844.94|5844.89|5844.89|5844.94|5844.94|5844.89|5844.89|0
1636018150000|2021-11-04 09:29:10|5845.84|5845.84|5848.92|5848.92|5849.04|5849.04|5845.84|5845.84|0
1636018160000|2021-11-04 09:29:20|5849.2|5849.2|5849.44|5849.44|5849.44|5849.44|5849.2|5849.2|0
1636018170000|2021-11-04 09:29:30|5849.64|5849.64|5849.64|5849.64|5849.85|5849.85|5849.64|5849.64|0
1636018180000|2021-11-04 09:29:40|5849.92|5849.92|5850.36|5850.36|5850.6|5850.6|5849.9|5849.9|0
1636018190000|2021-11-04 09:29:50|5850.12|5850.12|5850.12|5850.12|5850.12|5850.12|5850.12|5850.12|0
1636018200000|2021-11-04 09:30:00|5850.36|5850.36|5850.12|5850.12|5850.36|5850.36|5850.12|5850.12|0
1636018210000|2021-11-04 09:30:10|5849.9|5849.9|5850.91|5850.91|5851.17|5851.17|5849.9|5849.9|0
1636018220000|2021-11-04 09:30:20|5851.36|5851.36|5850.46|5850.46|5851.36|5851.36|5850.46|5850.46|0
1636018230000|2021-11-04 09:30:30|5850.75|5850.75|5850.29|5850.29|5850.75|5850.75|5850.27|5850.27|0
1636018240000|2021-11-04 09:30:40|5850|5850|5849.26|5849.26|5850|5850|5849.26|5849.26|0
1636018250000|2021-11-04 09:30:50|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|0
1636018260000|2021-11-04 09:31:00|5848.44|5848.44|5847.63|5847.63|5848.44|5848.44|5847.63|5847.63|0
1636018270000|2021-11-04 09:31:10|5847.87|5847.87|5847.65|5847.65|5847.87|5847.87|5847.36|5847.36|0
1636018280000|2021-11-04 09:31:20|5848.08|5848.08|5848.66|5848.66|5848.66|5848.66|5848.08|5848.08|0
1636018300000|2021-11-04 09:31:40|5848.11|5848.11|5847.82|5847.82|5848.11|5848.11|5847.82|5847.82|0
1636018310000|2021-11-04 09:31:50|5846.91|5846.91|5846.31|5846.31|5846.91|5846.91|5846.31|5846.31|0
1636018320000|2021-11-04 09:32:00|5846.33|5846.33|5844.61|5844.61|5846.33|5846.33|5844.61|5844.61|0
1636018330000|2021-11-04 09:32:10|5844.37|5844.37|5844.15|5844.15|5844.37|5844.37|5844.15|5844.15|0
1636018340000|2021-11-04 09:32:20|5843.87|5843.87|5843.87|5843.87|5843.87|5843.87|5843.87|5843.87|0
1636018350000|2021-11-04 09:32:30|5844.63|5844.63|5844.85|5844.85|5845.54|5845.54|5844.63|5844.63|0
1636018360000|2021-11-04 09:32:40|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|0
1636018370000|2021-11-04 09:32:50|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|0
1636018380000|2021-11-04 09:33:00|5845.72|5845.72|5845.14|5845.14|5845.72|5845.72|5845.14|5845.14|0
1636018390000|2021-11-04 09:33:10|5846.09|5846.09|5844.71|5844.71|5846.09|5846.09|5844.71|5844.71|0
1636018400000|2021-11-04 09:33:20|5844.13|5844.13|5843.84|5843.84|5844.13|5844.13|5843.84|5843.84|0
1636018410000|2021-11-04 09:33:30|5843.89|5843.89|5842.55|5842.55|5843.89|5843.89|5842.31|5842.31|0
1636018420000|2021-11-04 09:33:40|5842.31|5842.31|5841.83|5841.83|5842.31|5842.31|5841.83|5841.83|0
1636018430000|2021-11-04 09:33:50|5842.07|5842.07|5841.38|5841.38|5842.07|5842.07|5841.09|5841.09|0
1636018440000|2021-11-04 09:34:00|5840.9|5840.9|5839.49|5839.49|5840.9|5840.9|5839.49|5839.49|0
1636018450000|2021-11-04 09:34:10|5839.47|5839.47|5838.8|5838.8|5839.47|5839.47|5838.56|5838.56|0
1636018460000|2021-11-04 09:34:20|5838.22|5838.22|5837.99|5837.99|5838.22|5838.22|5837.99|5837.99|0
1636018470000|2021-11-04 09:34:30|5837.7|5837.7|5837.31|5837.31|5837.94|5837.94|5837.12|5837.12|0
1636018480000|2021-11-04 09:34:40|5836.35|5836.35|5835.66|5835.66|5836.59|5836.59|5835.66|5835.66|0
1636018490000|2021-11-04 09:34:50|5835.37|5835.37|5835.13|5835.13|5835.37|5835.37|5835.13|5835.13|0
1636018500000|2021-11-04 09:35:00|5836.11|5836.11|5837.94|5837.94|5837.94|5837.94|5836.11|5836.11|0
1636018510000|2021-11-04 09:35:10|5838.39|5838.39|5836.18|5836.18|5838.39|5838.39|5836.18|5836.18|0
1636018520000|2021-11-04 09:35:20|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|0
1636018530000|2021-11-04 09:35:30|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|0
1636018540000|2021-11-04 09:35:40|5836.28|5836.28|5836.28|5836.28|5836.28|5836.28|5836.28|5836.28|0
1636018550000|2021-11-04 09:35:50|5837|5837|5835.3|5835.3|5837|5837|5835.3|5835.3|0
1636018560000|2021-11-04 09:36:00|5834.21|5834.21|5833.7|5833.7|5834.21|5834.21|5833.7|5833.7|0
1636018570000|2021-11-04 09:36:10|5833.65|5833.65|5834.72|5834.72|5834.72|5834.72|5833.65|5833.65|0
1636018580000|2021-11-04 09:36:20|5834.7|5834.7|5834.74|5834.74|5834.74|5834.74|5834.7|5834.7|0
1636018590000|2021-11-04 09:36:30|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|0
1636018600000|2021-11-04 09:36:40|5833.65|5833.65|5832.89|5832.89|5833.65|5833.65|5832.89|5832.89|0
1636018610000|2021-11-04 09:36:50|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.08|5833.08|0
1636018620000|2021-11-04 09:37:00|5833.94|5833.94|5834.23|5834.23|5834.23|5834.23|5833.94|5833.94|0
1636018630000|2021-11-04 09:37:10|5834.66|5834.66|5836.1|5836.1|5836.1|5836.1|5834.66|5834.66|0
1636018640000|2021-11-04 09:37:20|5835.81|5835.81|5835.05|5835.05|5835.81|5835.81|5835.05|5835.05|0
1636018650000|2021-11-04 09:37:30|5834.61|5834.61|5834.85|5834.85|5834.85|5834.85|5834.61|5834.61|0
1636018660000|2021-11-04 09:37:40|5835.07|5835.07|5834.04|5834.04|5835.07|5835.07|5834.04|5834.04|0
1636018670000|2021-11-04 09:37:50|5834.33|5834.33|5834.67|5834.67|5834.67|5834.67|5834.33|5834.33|0
1636018680000|2021-11-04 09:38:00|5834.88|5834.88|5834.88|5834.88|5834.88|5834.88|5834.88|5834.88|0
1636018690000|2021-11-04 09:38:10|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|5834.59|0
1636018700000|2021-11-04 09:38:20|5835.17|5835.17|5835.83|5835.83|5835.83|5835.83|5835.17|5835.17|0
1636018710000|2021-11-04 09:38:30|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|0
1636018720000|2021-11-04 09:38:40|5835.85|5835.85|5835.85|5835.85|5835.85|5835.85|5835.85|5835.85|0
1636018740000|2021-11-04 09:39:00|5835.38|5835.38|5834.66|5834.66|5835.38|5835.38|5834.66|5834.66|0
1636018750000|2021-11-04 09:39:10|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1636018760000|2021-11-04 09:39:20|5835.62|5835.62|5834.3|5834.3|5836.09|5836.09|5834.3|5834.3|0
1636018770000|2021-11-04 09:39:30|5834.58|5834.58|5834.82|5834.82|5834.82|5834.82|5834.58|5834.58|0
1636018790000|2021-11-04 09:39:50|5834.86|5834.86|5834.88|5834.88|5834.88|5834.88|5834.86|5834.86|0
1636018810000|2021-11-04 09:40:10|5834.67|5834.67|5835.14|5835.14|5835.43|5835.43|5834.67|5834.67|0
1636018820000|2021-11-04 09:40:20|5835.12|5835.12|5835.12|5835.12|5835.12|5835.12|5835.12|5835.12|0
1636018830000|2021-11-04 09:40:30|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|5835.08|0
1636018840000|2021-11-04 09:40:40|5834.84|5834.84|5834.84|5834.84|5834.84|5834.84|5834.55|5834.55|0
1636018850000|2021-11-04 09:40:50|5834.36|5834.36|5834.36|5834.36|5834.36|5834.36|5834.36|5834.36|0
1636018860000|2021-11-04 09:41:00|5833.93|5833.93|5833.61|5833.61|5833.93|5833.93|5833.61|5833.61|0
1636018870000|2021-11-04 09:41:10|5833.57|5833.57|5833.57|5833.57|5833.57|5833.57|5833.57|5833.57|0
1636018880000|2021-11-04 09:41:20|5833.04|5833.04|5834.36|5834.36|5834.36|5834.36|5833.04|5833.04|0
1636018890000|2021-11-04 09:41:30|5834.12|5834.12|5833.67|5833.67|5834.12|5834.12|5833.19|5833.19|0
1636018900000|2021-11-04 09:41:40|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|0
1636018910000|2021-11-04 09:41:50|5834.25|5834.25|5835.67|5835.67|5835.79|5835.79|5834.25|5834.25|0
1636018920000|2021-11-04 09:42:00|5835.63|5835.63|5834.77|5834.77|5835.63|5835.63|5834.77|5834.77|0
1636018930000|2021-11-04 09:42:10|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|0
1636018940000|2021-11-04 09:42:20|5833.76|5833.76|5831.12|5831.12|5833.76|5833.76|5831.12|5831.12|0
1636018950000|2021-11-04 09:42:30|5830.83|5830.83|5830.83|5830.83|5830.83|5830.83|5830.83|5830.83|0
1636018960000|2021-11-04 09:42:40|5830.31|5830.31|5828.63|5828.63|5830.31|5830.31|5828.63|5828.63|0
1636018970000|2021-11-04 09:42:50|5828.35|5828.35|5828.35|5828.35|5828.35|5828.35|5828.35|5828.35|0
1636018980000|2021-11-04 09:43:00|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|0
1636018990000|2021-11-04 09:43:10|5830.05|5830.05|5832.51|5832.51|5832.51|5832.51|5830.05|5830.05|0
1636019010000|2021-11-04 09:43:30|5832.73|5832.73|5832.7|5832.7|5832.73|5832.73|5832.7|5832.7|0
1636019020000|2021-11-04 09:43:40|5832.41|5832.41|5832.19|5832.19|5832.41|5832.41|5832.19|5832.19|0
1636019030000|2021-11-04 09:43:50|5832.41|5832.41|5831.64|5831.64|5832.41|5832.41|5831.64|5831.64|0
1636019040000|2021-11-04 09:44:00|5832.22|5832.22|5833.52|5833.52|5833.52|5833.52|5832.22|5832.22|0
1636019050000|2021-11-04 09:44:10|5833.81|5833.81|5837.4|5837.4|5837.4|5837.4|5833.81|5833.81|0
1636019060000|2021-11-04 09:44:20|5836.82|5836.82|5836.66|5836.66|5837.11|5837.11|5836.37|5836.37|0
1636019070000|2021-11-04 09:44:30|5836.42|5836.42|5836.95|5836.95|5836.95|5836.95|5836.42|5836.42|0
1636019080000|2021-11-04 09:44:40|5837.47|5837.47|5837.71|5837.71|5837.71|5837.71|5837.47|5837.47|0
1636019090000|2021-11-04 09:44:50|5838.29|5838.29|5838.05|5838.05|5838.29|5838.29|5838|5838|0
1636019100000|2021-11-04 09:45:00|5839.51|5839.51|5841.32|5841.32|5841.61|5841.61|5839.51|5839.51|0
1636019110000|2021-11-04 09:45:10|5841.89|5841.89|5841.89|5841.89|5841.89|5841.89|5841.89|5841.89|0
1636019120000|2021-11-04 09:45:20|5843.05|5843.05|5840.17|5840.17|5843.05|5843.05|5840.17|5840.17|0
1636019130000|2021-11-04 09:45:30|5840.19|5840.19|5840.69|5840.69|5840.69|5840.69|5839.9|5839.9|0
1636019140000|2021-11-04 09:45:40|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|0
1636019150000|2021-11-04 09:45:50|5842.32|5842.32|5841.85|5841.85|5842.32|5842.32|5841.85|5841.85|0
1636019160000|2021-11-04 09:46:00|5841.87|5841.87|5841.84|5841.84|5842.27|5842.27|5841.58|5841.58|0
1636019170000|2021-11-04 09:46:10|5840.84|5840.84|5840.55|5840.55|5840.84|5840.84|5840.55|5840.55|0
1636019180000|2021-11-04 09:46:20|5840.84|5840.84|5840.91|5840.91|5840.91|5840.91|5840.84|5840.84|0
1636019190000|2021-11-04 09:46:30|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|0
1636019200000|2021-11-04 09:46:40|5841.6|5841.6|5841.58|5841.58|5841.6|5841.6|5841.36|5841.36|0
1636019220000|2021-11-04 09:47:00|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|0
1636019230000|2021-11-04 09:47:10|5841.58|5841.58|5841.39|5841.39|5841.58|5841.58|5841.39|5841.39|0
1636019240000|2021-11-04 09:47:20|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1636019260000|2021-11-04 09:47:40|5841.7|5841.7|5841.95|5841.95|5841.95|5841.95|5841.7|5841.7|0
1636019270000|2021-11-04 09:47:50|5841.92|5841.92|5840.76|5840.76|5841.92|5841.92|5840.76|5840.76|0
1636019280000|2021-11-04 09:48:00|5841.05|5841.05|5841.21|5841.21|5841.5|5841.5|5841.05|5841.05|0
1636019290000|2021-11-04 09:48:10|5841.45|5841.45|5842.03|5842.03|5842.03|5842.03|5841.45|5841.45|0
1636019300000|2021-11-04 09:48:20|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1636019310000|2021-11-04 09:48:30|5842.79|5842.79|5843.23|5843.23|5843.23|5843.23|5842.79|5842.79|0
1636019320000|2021-11-04 09:48:40|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|0
1636019330000|2021-11-04 09:48:50|5843.98|5843.98|5843.16|5843.16|5843.98|5843.98|5843.16|5843.16|0
1636019340000|2021-11-04 09:49:00|5842.92|5842.92|5843.35|5843.35|5843.35|5843.35|5842.92|5842.92|0
1636019350000|2021-11-04 09:49:10|5843.59|5843.59|5844.07|5844.07|5844.07|5844.07|5843.59|5843.59|0
1636019360000|2021-11-04 09:49:20|5843.83|5843.83|5843.54|5843.54|5843.83|5843.83|5843.54|5843.54|0
1636019380000|2021-11-04 09:49:40|5844.02|5844.02|5844.02|5844.02|5844.02|5844.02|5844.02|5844.02|0
1636019390000|2021-11-04 09:49:50|5843.78|5843.78|5841.81|5841.81|5843.78|5843.78|5841.81|5841.81|0
1636019400000|2021-11-04 09:50:00|5841.83|5841.83|5842.12|5842.12|5842.12|5842.12|5841.83|5841.83|0
1636019420000|2021-11-04 09:50:20|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|0
1636019450000|2021-11-04 09:50:50|5843.7|5843.7|5843.46|5843.46|5843.7|5843.7|5843.46|5843.46|0
1636019460000|2021-11-04 09:51:00|5843.94|5843.94|5843.41|5843.41|5843.94|5843.94|5843.41|5843.41|0
1636019470000|2021-11-04 09:51:10|5843.7|5843.7|5843.7|5843.7|5843.7|5843.7|5843.7|5843.7|0
1636019480000|2021-11-04 09:51:20|5844.01|5844.01|5845.05|5845.05|5845.05|5845.05|5844.01|5844.01|0
1636019490000|2021-11-04 09:51:30|5844.47|5844.47|5844.28|5844.28|5844.47|5844.47|5843.99|5843.99|0
1636019500000|2021-11-04 09:51:40|5844.99|5844.99|5846.29|5846.29|5846.29|5846.29|5844.99|5844.99|0
1636019510000|2021-11-04 09:51:50|5846|5846|5844.85|5844.85|5846|5846|5844.85|5844.85|0
1636019520000|2021-11-04 09:52:00|5843.73|5843.73|5842.96|5842.96|5843.73|5843.73|5842.67|5842.67|0
1636019530000|2021-11-04 09:52:10|5842.38|5842.38|5842.37|5842.37|5842.38|5842.38|5842.37|5842.37|0
1636019540000|2021-11-04 09:52:20|5842.61|5842.61|5842.92|5842.92|5842.92|5842.92|5842.61|5842.61|0
1636019560000|2021-11-04 09:52:40|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|0
1636019570000|2021-11-04 09:52:50|5843.69|5843.69|5844.55|5844.55|5844.55|5844.55|5843.69|5843.69|0
1636019590000|2021-11-04 09:53:10|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|0
1636019610000|2021-11-04 09:53:30|5844.6|5844.6|5844.04|5844.04|5844.6|5844.6|5843.8|5843.8|0
1636019620000|2021-11-04 09:53:40|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|0
1636019630000|2021-11-04 09:53:50|5843.8|5843.8|5843.08|5843.08|5843.8|5843.8|5843.08|5843.08|0
1636019640000|2021-11-04 09:54:00|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1636019650000|2021-11-04 09:54:10|5842.22|5842.22|5840.47|5840.47|5842.22|5842.22|5840.47|5840.47|0
1636019660000|2021-11-04 09:54:20|5840.71|5840.71|5840.11|5840.11|5840.71|5840.71|5840.11|5840.11|0
1636019670000|2021-11-04 09:54:30|5840.09|5840.09|5838.03|5838.03|5840.09|5840.09|5838.03|5838.03|0
1636019680000|2021-11-04 09:54:40|5837.6|5837.6|5837.31|5837.31|5837.6|5837.6|5837.31|5837.31|0
1636019700000|2021-11-04 09:55:00|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|0
1636019710000|2021-11-04 09:55:10|5837.29|5837.29|5837.2|5837.2|5837.29|5837.29|5837.2|5837.2|0
1636019720000|2021-11-04 09:55:20|5837.17|5837.17|5836.88|5836.88|5837.17|5837.17|5836.88|5836.88|0
1636019730000|2021-11-04 09:55:30|5836.95|5836.95|5835.05|5835.05|5836.96|5836.96|5835.05|5835.05|0
1636019740000|2021-11-04 09:55:40|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|0
1636019750000|2021-11-04 09:55:50|5834.53|5834.53|5834.53|5834.53|5834.53|5834.53|5834.53|5834.53|0
1636019760000|2021-11-04 09:56:00|5834.24|5834.24|5834.48|5834.48|5834.48|5834.48|5834.24|5834.24|0
1636019770000|2021-11-04 09:56:10|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|0
1636019780000|2021-11-04 09:56:20|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|0
1636019790000|2021-11-04 09:56:30|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|0
1636019800000|2021-11-04 09:56:40|5834.49|5834.49|5835.39|5835.39|5835.39|5835.39|5833.91|5833.91|0
1636019810000|2021-11-04 09:56:50|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|5836.15|0
1636019820000|2021-11-04 09:57:00|5835.86|5835.86|5834.27|5834.27|5835.86|5835.86|5834.27|5834.27|0
1636019830000|2021-11-04 09:57:10|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|5834.25|0
1636019850000|2021-11-04 09:57:30|5833.39|5833.39|5833.67|5833.67|5833.67|5833.67|5833.39|5833.39|0
1636019860000|2021-11-04 09:57:40|5833.39|5833.39|5832.6|5832.6|5833.39|5833.39|5832.31|5832.31|0
1636019870000|2021-11-04 09:57:50|5833.18|5833.18|5833.18|5833.18|5833.18|5833.18|5833.18|5833.18|0
1636019880000|2021-11-04 09:58:00|5833.06|5833.06|5833.64|5833.64|5833.64|5833.64|5833.06|5833.06|0
1636019890000|2021-11-04 09:58:10|5833.93|5833.93|5834.21|5834.21|5834.21|5834.21|5833.64|5833.64|0
1636019900000|2021-11-04 09:58:20|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|0
1636019910000|2021-11-04 09:58:30|5834.4|5834.4|5833.82|5833.82|5834.4|5834.4|5833.82|5833.82|0
1636019920000|2021-11-04 09:58:40|5834.11|5834.11|5834.11|5834.11|5834.11|5834.11|5834.11|5834.11|0
1636019930000|2021-11-04 09:58:50|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|0
1636019940000|2021-11-04 09:59:00|5835.34|5835.34|5836.1|5836.1|5836.1|5836.1|5835.34|5835.34|0
1636019950000|2021-11-04 09:59:10|5836.39|5836.39|5836.15|5836.15|5836.39|5836.39|5836.15|5836.15|0
1636019960000|2021-11-04 09:59:20|5835.58|5835.58|5835.55|5835.55|5835.58|5835.58|5835.55|5835.55|0
1636019970000|2021-11-04 09:59:30|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|0
1636019980000|2021-11-04 09:59:40|5836.32|5836.32|5836.62|5836.62|5836.62|5836.62|5836.32|5836.32|0
1636020000000|2021-11-04 10:00:00|5837.29|5837.29|5836.5|5836.5|5837.58|5837.58|5836.28|5836.28|0
1636020010000|2021-11-04 10:00:10|5836.28|5836.28|5835.99|5835.99|5836.28|5836.28|5835.99|5835.99|0
1636020020000|2021-11-04 10:00:20|5835.78|5835.78|5836.06|5836.06|5836.06|5836.06|5835.78|5835.78|0
1636020030000|2021-11-04 10:00:30|5835.78|5835.78|5835.49|5835.49|5835.78|5835.78|5835.49|5835.49|0
1636020040000|2021-11-04 10:00:40|5835.27|5835.27|5834.56|5834.56|5835.27|5835.27|5834.56|5834.56|0
1636020050000|2021-11-04 10:00:50|5834.85|5834.85|5835.35|5835.35|5835.35|5835.35|5834.85|5834.85|0
1636020060000|2021-11-04 10:01:00|5835.83|5835.83|5835.32|5835.32|5835.83|5835.83|5835.32|5835.32|0
1636020070000|2021-11-04 10:01:10|5835.54|5835.54|5836.4|5836.4|5836.4|5836.4|5835.54|5835.54|0
1636020080000|2021-11-04 10:01:20|5836.69|5836.69|5837.94|5837.94|5838.29|5838.29|5836.69|5836.69|0
1636020090000|2021-11-04 10:01:30|5837.51|5837.51|5837.28|5837.28|5837.51|5837.51|5837.28|5837.28|0
1636020100000|2021-11-04 10:01:40|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|0
1636020120000|2021-11-04 10:02:00|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1636020130000|2021-11-04 10:02:10|5840.34|5840.34|5840.02|5840.02|5840.34|5840.34|5839.83|5839.83|0
1636020140000|2021-11-04 10:02:20|5839.78|5839.78|5840.36|5840.36|5840.36|5840.36|5839.78|5839.78|0
1636020150000|2021-11-04 10:02:30|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|0
1636020160000|2021-11-04 10:02:40|5840.65|5840.65|5840.7|5840.7|5840.94|5840.94|5840.65|5840.65|0
1636020170000|2021-11-04 10:02:50|5840.12|5840.12|5840.55|5840.55|5840.55|5840.55|5840.12|5840.12|0
1636020180000|2021-11-04 10:03:00|5840.84|5840.84|5841.56|5841.56|5841.56|5841.56|5840.84|5840.84|0
1636020190000|2021-11-04 10:03:10|5841.6|5841.6|5841.62|5841.62|5841.62|5841.62|5841.6|5841.6|0
1636020220000|2021-11-04 10:03:40|5841.14|5841.14|5840.65|5840.65|5841.23|5841.23|5840.65|5840.65|0
1636020230000|2021-11-04 10:03:50|5840.94|5840.94|5841.4|5841.4|5841.69|5841.69|5840.94|5840.94|0
1636020240000|2021-11-04 10:04:00|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|0
1636020250000|2021-11-04 10:04:10|5841.4|5841.4|5843.36|5843.36|5843.36|5843.36|5841.4|5841.4|0
1636020260000|2021-11-04 10:04:20|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1636020270000|2021-11-04 10:04:30|5843.84|5843.84|5843.82|5843.82|5843.84|5843.84|5843.82|5843.82|0
1636020300000|2021-11-04 10:05:00|5845.26|5845.26|5847.51|5847.51|5848.27|5848.27|5845.26|5845.26|0
1636020320000|2021-11-04 10:05:20|5847.08|5847.08|5846.98|5846.98|5847.08|5847.08|5846.98|5846.98|0
1636020330000|2021-11-04 10:05:30|5847.2|5847.2|5847.85|5847.85|5847.85|5847.85|5846.98|5846.98|0
1636020340000|2021-11-04 10:05:40|5848.49|5848.49|5848.76|5848.76|5849.04|5849.04|5848.28|5848.28|0
1636020350000|2021-11-04 10:05:50|5847.86|5847.86|5847.28|5847.28|5848.15|5848.15|5847.28|5847.28|0
1636020360000|2021-11-04 10:06:00|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|0
1636020370000|2021-11-04 10:06:10|5847.96|5847.96|5846.41|5846.41|5847.96|5847.96|5846.41|5846.41|0
1636020390000|2021-11-04 10:06:30|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1636020400000|2021-11-04 10:06:40|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|0
1636020410000|2021-11-04 10:06:50|5846.12|5846.12|5844.87|5844.87|5846.12|5846.12|5844.87|5844.87|0
1636020430000|2021-11-04 10:07:10|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|0
1636020440000|2021-11-04 10:07:20|5844.68|5844.68|5844.1|5844.1|5844.68|5844.68|5844.1|5844.1|0
1636020450000|2021-11-04 10:07:30|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|0
1636020470000|2021-11-04 10:07:50|5843.84|5843.84|5843.04|5843.04|5843.84|5843.84|5843.04|5843.04|0
1636020480000|2021-11-04 10:08:00|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|0
1636020490000|2021-11-04 10:08:10|5843.35|5843.35|5844.45|5844.45|5844.45|5844.45|5843.35|5843.35|0
1636020500000|2021-11-04 10:08:20|5844.26|5844.26|5843.74|5843.74|5844.26|5844.26|5843.45|5843.45|0
1636020520000|2021-11-04 10:08:40|5842.97|5842.97|5843.26|5843.26|5843.26|5843.26|5842.97|5842.97|0
1636020550000|2021-11-04 10:09:10|5843.55|5843.55|5843.79|5843.79|5843.79|5843.79|5843.55|5843.55|0
1636020580000|2021-11-04 10:09:40|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|0
1636020590000|2021-11-04 10:09:50|5844.34|5844.34|5843.86|5843.86|5844.34|5844.34|5843.86|5843.86|0
1636020600000|2021-11-04 10:10:00|5843.62|5843.62|5843.09|5843.09|5843.62|5843.62|5843.09|5843.09|0
1636020610000|2021-11-04 10:10:10|5843.07|5843.07|5843.86|5843.86|5843.86|5843.86|5842.71|5842.71|0
1636020620000|2021-11-04 10:10:20|5843.29|5843.29|5842.42|5842.42|5843.57|5843.57|5842.13|5842.13|0
1636020630000|2021-11-04 10:10:30|5842.63|5842.63|5841.34|5841.34|5842.63|5842.63|5841.34|5841.34|0
1636020640000|2021-11-04 10:10:40|5840.76|5840.76|5839.37|5839.37|5840.76|5840.76|5839.37|5839.37|0
1636020650000|2021-11-04 10:10:50|5837.86|5837.86|5837.86|5837.86|5837.86|5837.86|5837.86|5837.86|0
1636020660000|2021-11-04 10:11:00|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|0
1636020680000|2021-11-04 10:11:20|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|0
1636020690000|2021-11-04 10:11:30|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1636020710000|2021-11-04 10:11:50|5836.19|5836.19|5835.93|5835.93|5836.19|5836.19|5835.93|5835.93|0
1636020720000|2021-11-04 10:12:00|5835.64|5835.64|5836.31|5836.31|5836.31|5836.31|5835.21|5835.21|0
1636020730000|2021-11-04 10:12:10|5836.53|5836.53|5837.8|5837.8|5837.8|5837.8|5836.53|5836.53|0
1636020740000|2021-11-04 10:12:20|5838.37|5838.37|5838.36|5838.36|5838.37|5838.37|5838.36|5838.36|0
1636020750000|2021-11-04 10:12:30|5837.83|5837.83|5837.83|5837.83|5837.83|5837.83|5837.83|5837.83|0
1636020760000|2021-11-04 10:12:40|5837.59|5837.59|5836.88|5836.88|5837.59|5837.59|5836.88|5836.88|0
1636020770000|2021-11-04 10:12:50|5836.4|5836.4|5836.35|5836.35|5836.4|5836.4|5836.11|5836.11|0
1636020780000|2021-11-04 10:13:00|5836.11|5836.11|5836.33|5836.33|5836.33|5836.33|5835.82|5835.82|0
1636020790000|2021-11-04 10:13:10|5836.61|5836.61|5837.09|5837.09|5837.09|5837.09|5836.61|5836.61|0
1636020800000|2021-11-04 10:13:20|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|0
1636020810000|2021-11-04 10:13:30|5836.74|5836.74|5836.45|5836.45|5836.74|5836.74|5836.45|5836.45|0
1636020820000|2021-11-04 10:13:40|5836.41|5836.41|5836.12|5836.12|5836.41|5836.41|5836.12|5836.12|0
1636020830000|2021-11-04 10:13:50|5836.41|5836.41|5836.36|5836.36|5836.41|5836.41|5836.36|5836.36|0
1636020840000|2021-11-04 10:14:00|5836.12|5836.12|5836.07|5836.07|5836.12|5836.12|5836.07|5836.07|0
1636020850000|2021-11-04 10:14:10|5836.12|5836.12|5836.55|5836.55|5836.55|5836.55|5836.12|5836.12|0
1636020860000|2021-11-04 10:14:20|5836.31|5836.31|5836.31|5836.31|5836.31|5836.31|5836.31|5836.31|0
1636020890000|2021-11-04 10:14:50|5836.34|5836.34|5838.48|5838.48|5838.77|5838.77|5836.34|5836.34|0
1636020900000|2021-11-04 10:15:00|5839.19|5839.19|5839.5|5839.5|5839.5|5839.5|5839.19|5839.19|0
1636020910000|2021-11-04 10:15:10|5839.79|5839.79|5840.22|5840.22|5840.22|5840.22|5839.79|5839.79|0
1636020920000|2021-11-04 10:15:20|5839.93|5839.93|5840.43|5840.43|5840.51|5840.51|5839.93|5839.93|0
1636020930000|2021-11-04 10:15:30|5840.2|5840.2|5839.69|5839.69|5840.2|5840.2|5839.69|5839.69|0
1636020940000|2021-11-04 10:15:40|5839.4|5839.4|5838.42|5838.42|5839.4|5839.4|5838.42|5838.42|0
1636020980000|2021-11-04 10:16:20|5838.64|5838.64|5839.14|5839.14|5839.14|5839.14|5838.64|5838.64|0
1636021000000|2021-11-04 10:16:40|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1636021010000|2021-11-04 10:16:50|5837.15|5837.15|5836.6|5836.6|5837.15|5837.15|5836.6|5836.6|0
1636021020000|2021-11-04 10:17:00|5836.56|5836.56|5836.54|5836.54|5836.56|5836.56|5836.25|5836.25|0
1636021030000|2021-11-04 10:17:10|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|0
1636021040000|2021-11-04 10:17:20|5836.18|5836.18|5837.19|5837.19|5837.19|5837.19|5836.18|5836.18|0
1636021060000|2021-11-04 10:17:40|5836.61|5836.61|5836.08|5836.08|5836.61|5836.61|5836.08|5836.08|0
1636021080000|2021-11-04 10:18:00|5836.4|5836.4|5837.91|5837.91|5837.91|5837.91|5836.4|5836.4|0
1636021100000|2021-11-04 10:18:20|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|0
1636021110000|2021-11-04 10:18:30|5837.71|5837.71|5838.14|5838.14|5838.14|5838.14|5837.71|5837.71|0
1636021120000|2021-11-04 10:18:40|5838.43|5838.43|5838.36|5838.36|5838.65|5838.65|5838.36|5838.36|0
1636021150000|2021-11-04 10:19:10|5838.65|5838.65|5838.65|5838.65|5838.65|5838.65|5838.65|5838.65|0
1636021160000|2021-11-04 10:19:20|5838.67|5838.67|5838.67|5838.67|5838.67|5838.67|5838.67|5838.67|0
1636021180000|2021-11-04 10:19:40|5839.63|5839.63|5839.63|5839.63|5839.63|5839.63|5839.63|5839.63|0
1636021190000|2021-11-04 10:19:50|5839.84|5839.84|5838.89|5838.89|5839.84|5839.84|5838.89|5838.89|0
1636021200000|2021-11-04 10:20:00|5839.47|5839.47|5839.7|5839.7|5839.7|5839.7|5839.47|5839.47|0
1636021220000|2021-11-04 10:20:20|5839.94|5839.94|5839.42|5839.42|5839.94|5839.94|5839.42|5839.42|0
1636021230000|2021-11-04 10:20:30|5839.18|5839.18|5839.18|5839.18|5839.47|5839.47|5839.18|5839.18|0
1636021240000|2021-11-04 10:20:40|5839.99|5839.99|5839.66|5839.66|5839.99|5839.99|5839.66|5839.66|0
1636021250000|2021-11-04 10:20:50|5840.09|5840.09|5840.31|5840.31|5840.31|5840.31|5840.09|5840.09|0
1636021260000|2021-11-04 10:21:00|5840.41|5840.41|5840.41|5840.41|5840.7|5840.7|5840.41|5840.41|0
1636021270000|2021-11-04 10:21:10|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|0
1636021280000|2021-11-04 10:21:20|5842.27|5842.27|5841.75|5841.75|5842.27|5842.27|5841.75|5841.75|0
1636021290000|2021-11-04 10:21:30|5841.27|5841.27|5840.7|5840.7|5841.27|5841.27|5840.7|5840.7|0
1636021300000|2021-11-04 10:21:40|5839.84|5839.84|5839.84|5839.84|5839.84|5839.84|5839.84|5839.84|0
1636021310000|2021-11-04 10:21:50|5839.6|5839.6|5839.63|5839.63|5839.63|5839.63|5839.6|5839.6|0
1636021320000|2021-11-04 10:22:00|5839.92|5839.92|5840.45|5840.45|5840.45|5840.45|5839.92|5839.92|0
1636021330000|2021-11-04 10:22:10|5840.48|5840.48|5841.42|5841.42|5841.42|5841.42|5840.48|5840.48|0
1636021340000|2021-11-04 10:22:20|5841.2|5841.2|5843.33|5843.33|5843.33|5843.33|5841.2|5841.2|0
1636021350000|2021-11-04 10:22:30|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|0
1636021370000|2021-11-04 10:22:50|5842.13|5842.13|5841.84|5841.84|5842.13|5842.13|5841.84|5841.84|0
1636021380000|2021-11-04 10:23:00|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|0
1636021390000|2021-11-04 10:23:10|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|0
1636021400000|2021-11-04 10:23:20|5841.94|5841.94|5841.89|5841.89|5841.94|5841.94|5841.65|5841.65|0
1636021410000|2021-11-04 10:23:30|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|0
1636021420000|2021-11-04 10:23:40|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|0
1636021430000|2021-11-04 10:23:50|5842.44|5842.44|5842.18|5842.18|5842.44|5842.44|5842.18|5842.18|0
1636021440000|2021-11-04 10:24:00|5842.23|5842.23|5842.27|5842.27|5842.27|5842.27|5842.23|5842.23|0
1636021460000|2021-11-04 10:24:20|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1636021470000|2021-11-04 10:24:30|5842.52|5842.52|5842.26|5842.26|5843.5|5843.5|5842.26|5842.26|0
1636021480000|2021-11-04 10:24:40|5841.78|5841.78|5841.78|5841.78|5841.78|5841.78|5841.78|5841.78|0
1636021490000|2021-11-04 10:24:50|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|0
1636021500000|2021-11-04 10:25:00|5842.04|5842.04|5841.75|5841.75|5842.04|5842.04|5841.75|5841.75|0
1636021520000|2021-11-04 10:25:20|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1636021530000|2021-11-04 10:25:30|5842.2|5842.2|5842.78|5842.78|5842.78|5842.78|5842.2|5842.2|0
1636021540000|2021-11-04 10:25:40|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|0
1636021550000|2021-11-04 10:25:50|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|0
1636021560000|2021-11-04 10:26:00|5843.78|5843.78|5844.26|5844.26|5844.26|5844.26|5843.78|5843.78|0
1636021570000|2021-11-04 10:26:10|5844.07|5844.07|5843.83|5843.83|5844.07|5844.07|5843.83|5843.83|0
1636021580000|2021-11-04 10:26:20|5844.12|5844.12|5847.32|5847.32|5847.32|5847.32|5844.12|5844.12|0
1636021590000|2021-11-04 10:26:30|5847.54|5847.54|5848|5848|5848|5848|5847.54|5847.54|0
1636021600000|2021-11-04 10:26:40|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|0
1636021610000|2021-11-04 10:26:50|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|0
1636021620000|2021-11-04 10:27:00|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1636021630000|2021-11-04 10:27:10|5846.8|5846.8|5847.51|5847.51|5847.51|5847.51|5846.8|5846.8|0
1636021640000|2021-11-04 10:27:20|5846.87|5846.87|5847.59|5847.59|5847.59|5847.59|5846.87|5846.87|0
1636021660000|2021-11-04 10:27:40|5847.39|5847.39|5846.87|5846.87|5847.39|5847.39|5846.87|5846.87|0
1636021690000|2021-11-04 10:28:10|5846.9|5846.9|5846.85|5846.85|5847.14|5847.14|5846.85|5846.85|0
1636021700000|2021-11-04 10:28:20|5847.35|5847.35|5847.59|5847.59|5847.59|5847.59|5847.35|5847.35|0
1636021710000|2021-11-04 10:28:30|5847.01|5847.01|5845.66|5845.66|5847.01|5847.01|5845.66|5845.66|0
1636021720000|2021-11-04 10:28:40|5845.64|5845.64|5844.33|5844.33|5845.69|5845.69|5844.33|5844.33|0
1636021730000|2021-11-04 10:28:50|5844.35|5844.35|5844.33|5844.33|5844.35|5844.35|5844.33|5844.33|0
1636021740000|2021-11-04 10:29:00|5843.75|5843.75|5843.66|5843.66|5843.75|5843.75|5843.66|5843.66|0
1636021760000|2021-11-04 10:29:20|5845|5845|5845|5845|5845.29|5845.29|5845|5845|0
1636021780000|2021-11-04 10:29:40|5845.65|5845.65|5847.52|5847.52|5847.52|5847.52|5845.61|5845.61|0
1636021790000|2021-11-04 10:29:50|5846.8|5846.8|5844.86|5844.86|5846.8|5846.8|5844.83|5844.83|0
1636021800000|2021-11-04 10:30:00|5844.85|5844.85|5845.85|5845.85|5845.85|5845.85|5844.85|5844.85|0
1636021810000|2021-11-04 10:30:10|5845.61|5845.61|5845.85|5845.85|5845.85|5845.85|5845.61|5845.61|0
1636021820000|2021-11-04 10:30:20|5845.37|5845.37|5844.18|5844.18|5845.37|5845.37|5844.18|5844.18|0
1636021830000|2021-11-04 10:30:30|5843.94|5843.94|5843.65|5843.65|5843.94|5843.94|5843.37|5843.37|0
1636021840000|2021-11-04 10:30:40|5843.89|5843.89|5845.35|5845.35|5845.35|5845.35|5843.89|5843.89|0
1636021880000|2021-11-04 10:31:20|5844.16|5844.16|5843.94|5843.94|5844.16|5844.16|5843.94|5843.94|0
1636021890000|2021-11-04 10:31:30|5843.65|5843.65|5843.47|5843.47|5843.65|5843.65|5843.18|5843.18|0
1636021910000|2021-11-04 10:31:50|5843.76|5843.76|5842.89|5842.89|5843.76|5843.76|5842.89|5842.89|0
1636021920000|2021-11-04 10:32:00|5843.18|5843.18|5843.18|5843.18|5843.18|5843.18|5843.18|5843.18|0
1636021940000|2021-11-04 10:32:20|5843.47|5843.47|5843.52|5843.52|5843.52|5843.52|5843.45|5843.45|0
1636021950000|2021-11-04 10:32:30|5843.76|5843.76|5843.76|5843.76|5843.76|5843.76|5843.76|5843.76|0
1636021960000|2021-11-04 10:32:40|5843.47|5843.47|5842.47|5842.47|5843.47|5843.47|5842.47|5842.47|0
1636021970000|2021-11-04 10:32:50|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|0
1636021980000|2021-11-04 10:33:00|5842.18|5842.18|5841.75|5841.75|5842.18|5842.18|5841.75|5841.75|0
1636021990000|2021-11-04 10:33:10|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.08|5841.08|0
1636022000000|2021-11-04 10:33:20|5841.34|5841.34|5841.05|5841.05|5841.34|5841.34|5841.05|5841.05|0
1636022020000|2021-11-04 10:33:40|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|0
1636022030000|2021-11-04 10:33:50|5840.8|5840.8|5840.8|5840.8|5840.8|5840.8|5840.8|5840.8|0
1636022040000|2021-11-04 10:34:00|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|0
1636022060000|2021-11-04 10:34:20|5840.8|5840.8|5839.64|5839.64|5840.8|5840.8|5839.64|5839.64|0
1636022070000|2021-11-04 10:34:30|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1636022080000|2021-11-04 10:34:40|5839.35|5839.35|5839.8|5839.8|5839.8|5839.8|5839.35|5839.35|0
1636022090000|2021-11-04 10:34:50|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1636022100000|2021-11-04 10:35:00|5839.66|5839.66|5839.59|5839.59|5839.87|5839.87|5839.59|5839.59|0
1636022120000|2021-11-04 10:35:20|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|0
1636022140000|2021-11-04 10:35:40|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1636022160000|2021-11-04 10:36:00|5839.6|5839.6|5840.08|5840.08|5840.08|5840.08|5839.6|5839.6|0
1636022170000|2021-11-04 10:36:10|5840.15|5840.15|5840.15|5840.15|5840.15|5840.15|5840.15|5840.15|0
1636022180000|2021-11-04 10:36:20|5840.06|5840.06|5842.17|5842.17|5842.22|5842.22|5840.06|5840.06|0
1636022190000|2021-11-04 10:36:30|5841.88|5841.88|5842.41|5842.41|5842.65|5842.65|5841.88|5841.88|0
1636022210000|2021-11-04 10:36:50|5844.13|5844.13|5844.06|5844.06|5844.13|5844.13|5844.06|5844.06|0
1636022220000|2021-11-04 10:37:00|5844.15|5844.15|5843.91|5843.91|5844.15|5844.15|5843.62|5843.62|0
1636022230000|2021-11-04 10:37:10|5843.67|5843.67|5842.81|5842.81|5843.67|5843.67|5842.81|5842.81|0
1636022240000|2021-11-04 10:37:20|5843.1|5843.1|5843.04|5843.04|5843.1|5843.1|5843.04|5843.04|0
1636022260000|2021-11-04 10:37:40|5843.49|5843.49|5844.07|5844.07|5844.07|5844.07|5843.49|5843.49|0
1636022270000|2021-11-04 10:37:50|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|0
1636022280000|2021-11-04 10:38:00|5843.25|5843.25|5843.54|5843.54|5843.54|5843.54|5843.25|5843.25|0
1636022290000|2021-11-04 10:38:10|5843.07|5843.07|5843.3|5843.3|5843.3|5843.3|5843.07|5843.07|0
1636022300000|2021-11-04 10:38:20|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|0
1636022310000|2021-11-04 10:38:30|5842.4|5842.4|5842.11|5842.11|5842.4|5842.4|5842.11|5842.11|0
1636022320000|2021-11-04 10:38:40|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1636022350000|2021-11-04 10:39:10|5842.58|5842.58|5843.88|5843.88|5843.88|5843.88|5842.58|5842.58|0
1636022360000|2021-11-04 10:39:20|5843.92|5843.92|5844.4|5844.4|5844.4|5844.4|5843.92|5843.92|0
1636022370000|2021-11-04 10:39:30|5844.88|5844.88|5845.31|5845.31|5845.31|5845.31|5844.88|5844.88|0
1636022390000|2021-11-04 10:39:50|5846.39|5846.39|5846.95|5846.95|5846.95|5846.95|5846.39|5846.39|0
1636022400000|2021-11-04 10:40:00|5846.96|5846.96|5848.3|5848.3|5848.3|5848.3|5846.96|5846.96|0
1636022430000|2021-11-04 10:40:30|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1636022440000|2021-11-04 10:40:40|5848.11|5848.11|5847.82|5847.82|5848.11|5848.11|5847.82|5847.82|0
1636022450000|2021-11-04 10:40:50|5848.3|5848.3|5848.38|5848.38|5848.38|5848.38|5848.3|5848.3|0
1636022460000|2021-11-04 10:41:00|5848.89|5848.89|5848.9|5848.9|5848.9|5848.9|5848.89|5848.89|0
1636022470000|2021-11-04 10:41:10|5849.83|5849.83|5850.03|5850.03|5850.07|5850.07|5849.83|5849.83|0
1636022480000|2021-11-04 10:41:20|5850|5850|5850.07|5850.07|5850.07|5850.07|5850|5850|0
1636022490000|2021-11-04 10:41:30|5850.31|5850.31|5852.07|5852.07|5852.07|5852.07|5850.31|5850.31|0
1636022510000|2021-11-04 10:41:50|5851.83|5851.83|5851.59|5851.59|5851.83|5851.83|5851.59|5851.59|0
1636022520000|2021-11-04 10:42:00|5851.88|5851.88|5852.19|5852.19|5852.19|5852.19|5851.88|5851.88|0
1636022530000|2021-11-04 10:42:10|5851.98|5851.98|5851.41|5851.41|5851.98|5851.98|5851.12|5851.12|0
1636022540000|2021-11-04 10:42:20|5851.17|5851.17|5851.08|5851.08|5851.75|5851.75|5850.79|5850.79|0
1636022550000|2021-11-04 10:42:30|5850.79|5850.79|5850.06|5850.06|5850.79|5850.79|5850.02|5850.02|0
1636022560000|2021-11-04 10:42:40|5850.07|5850.07|5849.69|5849.69|5850.07|5850.07|5849.69|5849.69|0
1636022570000|2021-11-04 10:42:50|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|0
1636022580000|2021-11-04 10:43:00|5850|5850|5850.2|5850.2|5850.77|5850.77|5850|5850|0
1636022590000|2021-11-04 10:43:10|5849.98|5849.98|5849.69|5849.69|5849.98|5849.98|5849.69|5849.69|0
1636022610000|2021-11-04 10:43:30|5849.45|5849.45|5848.52|5848.52|5849.45|5849.45|5848.52|5848.52|0
1636022620000|2021-11-04 10:43:40|5847.8|5847.8|5847.16|5847.16|5847.8|5847.8|5847.16|5847.16|0
1636022630000|2021-11-04 10:43:50|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|0
1636022640000|2021-11-04 10:44:00|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1636022650000|2021-11-04 10:44:10|5847.28|5847.28|5847.56|5847.56|5847.56|5847.56|5847.28|5847.28|0
1636022670000|2021-11-04 10:44:30|5847.8|5847.8|5848.31|5848.31|5848.31|5848.31|5847.8|5847.8|0
1636022680000|2021-11-04 10:44:40|5848.07|5848.07|5846.56|5846.56|5848.07|5848.07|5846.56|5846.56|0
1636022690000|2021-11-04 10:44:50|5846.77|5846.77|5846.44|5846.44|5846.99|5846.99|5846.44|5846.44|0
1636022700000|2021-11-04 10:45:00|5846.2|5846.2|5846.2|5846.2|5846.2|5846.2|5846.2|5846.2|0
1636022710000|2021-11-04 10:45:10|5846.29|5846.29|5845.6|5845.6|5846.29|5846.29|5845.6|5845.6|0
1636022720000|2021-11-04 10:45:20|5845.31|5845.31|5845.55|5845.55|5845.55|5845.55|5845.31|5845.31|0
1636022730000|2021-11-04 10:45:30|5844.83|5844.83|5844.83|5844.83|5844.83|5844.83|5844.83|5844.83|0
1636022740000|2021-11-04 10:45:40|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|0
1636022750000|2021-11-04 10:45:50|5844.85|5844.85|5844.89|5844.89|5844.89|5844.89|5844.85|5844.85|0
1636022760000|2021-11-04 10:46:00|5844.46|5844.46|5841.87|5841.87|5844.46|5844.46|5841.87|5841.87|0
1636022770000|2021-11-04 10:46:10|5842.73|5842.73|5843.77|5843.77|5843.77|5843.77|5842.73|5842.73|0
1636022780000|2021-11-04 10:46:20|5843.98|5843.98|5843.98|5843.98|5843.98|5843.98|5843.98|5843.98|0
1636022790000|2021-11-04 10:46:30|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|0
1636022800000|2021-11-04 10:46:40|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|0
1636022810000|2021-11-04 10:46:50|5844.98|5844.98|5843.89|5843.89|5844.98|5844.98|5843.89|5843.89|0
1636022820000|2021-11-04 10:47:00|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|0
1636022840000|2021-11-04 10:47:20|5843.35|5843.35|5844.18|5844.18|5844.18|5844.18|5843.33|5843.33|0
1636022850000|2021-11-04 10:47:30|5844.19|5844.19|5844.21|5844.21|5844.21|5844.21|5844.19|5844.19|0
1636022870000|2021-11-04 10:47:50|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|0
1636022880000|2021-11-04 10:48:00|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|0
1636022890000|2021-11-04 10:48:10|5844.43|5844.43|5844.43|5844.43|5844.71|5844.71|5844.43|5844.43|0
1636022900000|2021-11-04 10:48:20|5844.45|5844.45|5844.84|5844.84|5845.42|5845.42|5844.45|5844.45|0
1636022920000|2021-11-04 10:48:40|5845.01|5845.01|5845.12|5845.12|5845.12|5845.12|5845.01|5845.01|0
1636022930000|2021-11-04 10:48:50|5845.34|5845.34|5843.53|5843.53|5845.34|5845.34|5843.53|5843.53|0
1636022940000|2021-11-04 10:49:00|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|0
1636022960000|2021-11-04 10:49:20|5844.65|5844.65|5844.72|5844.72|5844.72|5844.72|5844.62|5844.62|0
1636022970000|2021-11-04 10:49:30|5844.94|5844.94|5844.45|5844.45|5844.94|5844.94|5844.45|5844.45|0
1636022980000|2021-11-04 10:49:40|5844.5|5844.5|5845.01|5845.01|5845.01|5845.01|5844.41|5844.41|0
1636022990000|2021-11-04 10:49:50|5844.53|5844.53|5843.38|5843.38|5844.53|5844.53|5843.38|5843.38|0
1636023000000|2021-11-04 10:50:00|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1636023010000|2021-11-04 10:50:10|5843.98|5843.98|5843.74|5843.74|5843.98|5843.98|5843.74|5843.74|0
1636023040000|2021-11-04 10:50:40|5843.45|5843.45|5843.24|5843.24|5843.45|5843.45|5843.24|5843.24|0
1636023050000|2021-11-04 10:50:50|5843.25|5843.25|5842.18|5842.18|5843.25|5843.25|5842.18|5842.18|0
1636023060000|2021-11-04 10:51:00|5841.54|5841.54|5841.37|5841.37|5841.54|5841.54|5841.32|5841.32|0
1636023070000|2021-11-04 10:51:10|5840.89|5840.89|5841.82|5841.82|5841.82|5841.82|5840.89|5840.89|0
1636023080000|2021-11-04 10:51:20|5841.24|5841.24|5840.96|5840.96|5841.24|5841.24|5840.96|5840.96|0
1636023100000|2021-11-04 10:51:40|5840.48|5840.48|5840.26|5840.26|5840.48|5840.48|5840.26|5840.26|0
1636023110000|2021-11-04 10:51:50|5839.98|5839.98|5838.54|5838.54|5839.98|5839.98|5838.54|5838.54|0
1636023120000|2021-11-04 10:52:00|5838.52|5838.52|5838.56|5838.56|5838.58|5838.58|5838.51|5838.51|0
1636023130000|2021-11-04 10:52:10|5838.54|5838.54|5838.49|5838.49|5838.58|5838.58|5838.47|5838.47|0
1636023140000|2021-11-04 10:52:20|5838.48|5838.48|5838.48|5838.48|5838.48|5838.48|5838.48|5838.48|0
1636023150000|2021-11-04 10:52:30|5837.9|5837.9|5837.87|5837.87|5837.9|5837.9|5837.87|5837.87|0
1636023160000|2021-11-04 10:52:40|5838.16|5838.16|5837.76|5837.76|5838.45|5838.45|5837.76|5837.76|0
1636023170000|2021-11-04 10:52:50|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|0
1636023180000|2021-11-04 10:53:00|5837.95|5837.95|5837.7|5837.7|5837.95|5837.95|5837.7|5837.7|0
1636023190000|2021-11-04 10:53:10|5837.91|5837.91|5837.91|5837.91|5838.2|5838.2|5837.91|5837.91|0
1636023200000|2021-11-04 10:53:20|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|0
1636023230000|2021-11-04 10:53:50|5837.15|5837.15|5836.86|5836.86|5837.15|5837.15|5836.86|5836.86|0
1636023240000|2021-11-04 10:54:00|5837.09|5837.09|5837.09|5837.09|5837.09|5837.09|5837.09|5837.09|0
1636023250000|2021-11-04 10:54:10|5837.08|5837.08|5835.52|5835.52|5837.08|5837.08|5835.52|5835.52|0
1636023260000|2021-11-04 10:54:20|5835.53|5835.53|5835.49|5835.49|5835.53|5835.53|5835.49|5835.49|0
1636023270000|2021-11-04 10:54:30|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|5835.71|0
1636023290000|2021-11-04 10:54:50|5835.72|5835.72|5835.94|5835.94|5835.94|5835.94|5835.72|5835.72|0
1636023300000|2021-11-04 10:55:00|5835.84|5835.84|5835.84|5835.84|5835.84|5835.84|5835.84|5835.84|0
1636023310000|2021-11-04 10:55:10|5835.79|5835.79|5835.37|5835.37|5835.79|5835.79|5835.22|5835.22|0
1636023320000|2021-11-04 10:55:20|5835.08|5835.08|5831.73|5831.73|5835.09|5835.09|5831.73|5831.73|0
1636023330000|2021-11-04 10:55:30|5831.08|5831.08|5832.25|5832.25|5832.25|5832.25|5831.03|5831.03|0
1636023340000|2021-11-04 10:55:40|5831.96|5831.96|5831.94|5831.94|5831.96|5831.96|5831.94|5831.94|0
1636023350000|2021-11-04 10:55:50|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|0
1636023360000|2021-11-04 10:56:00|5831.6|5831.6|5832.32|5832.32|5832.61|5832.61|5831.6|5831.6|0
1636023400000|2021-11-04 10:56:40|5832.61|5832.61|5832.56|5832.56|5833.09|5833.09|5832.56|5832.56|0
1636023410000|2021-11-04 10:56:50|5832.03|5832.03|5832.32|5832.32|5832.32|5832.32|5832.03|5832.03|0
1636023420000|2021-11-04 10:57:00|5832.61|5832.61|5833.09|5833.09|5833.09|5833.09|5832.61|5832.61|0
1636023450000|2021-11-04 10:57:30|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|0
1636023460000|2021-11-04 10:57:40|5832.9|5832.9|5834.43|5834.43|5834.43|5834.43|5832.9|5832.9|0
1636023470000|2021-11-04 10:57:50|5834.46|5834.46|5834.33|5834.33|5834.47|5834.47|5834.33|5834.33|0
1636023480000|2021-11-04 10:58:00|5831.01|5831.01|5830.56|5830.56|5831.43|5831.43|5830.56|5830.56|0
1636023490000|2021-11-04 10:58:10|5830.85|5830.85|5830.9|5830.9|5830.9|5830.9|5830.61|5830.61|0
1636023500000|2021-11-04 10:58:20|5831.43|5831.43|5831.52|5831.52|5831.52|5831.52|5831.43|5831.43|0
1636023510000|2021-11-04 10:58:30|5831.81|5831.81|5832.63|5832.63|5832.63|5832.63|5831.81|5831.81|0
1636023520000|2021-11-04 10:58:40|5832.34|5832.34|5832.05|5832.05|5832.34|5832.34|5832.05|5832.05|0
1636023550000|2021-11-04 10:59:10|5831.76|5831.76|5829.32|5829.32|5831.81|5831.81|5828.45|5828.45|0
1636023560000|2021-11-04 10:59:20|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|0
1636023570000|2021-11-04 10:59:30|5829.56|5829.56|5829.27|5829.27|5829.56|5829.56|5829.27|5829.27|0
1636023580000|2021-11-04 10:59:40|5828.98|5828.98|5828.72|5828.72|5828.98|5828.98|5828.48|5828.48|0
1636023590000|2021-11-04 10:59:50|5828.43|5828.43|5827.2|5827.2|5828.43|5828.43|5826.66|5826.66|0
1636023600000|2021-11-04 11:00:00|5827.49|5827.49|5828.6|5828.6|5828.6|5828.6|5827.49|5827.49|0
1636023620000|2021-11-04 11:00:20|5828.12|5828.12|5828.17|5828.17|5828.17|5828.17|5827.9|5827.9|0
1636023630000|2021-11-04 11:00:30|5829.41|5829.41|5831.16|5831.16|5831.16|5831.16|5829.41|5829.41|0
1636023640000|2021-11-04 11:00:40|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|5831.18|0
1636023650000|2021-11-04 11:00:50|5830.89|5830.89|5830.87|5830.87|5830.94|5830.94|5830.87|5830.87|0
1636023660000|2021-11-04 11:01:00|5830.23|5830.23|5830.23|5830.23|5830.23|5830.23|5830.23|5830.23|0
1636023670000|2021-11-04 11:01:10|5829.94|5829.94|5829.36|5829.36|5829.94|5829.94|5829.36|5829.36|0
1636023680000|2021-11-04 11:01:20|5828.88|5828.88|5828.93|5828.93|5828.93|5828.93|5828.65|5828.65|0
1636023700000|2021-11-04 11:01:40|5829.22|5829.22|5829.22|5829.22|5829.22|5829.22|5829.22|5829.22|0
1636023720000|2021-11-04 11:02:00|5829.51|5829.51|5828.37|5828.37|5829.8|5829.8|5828.35|5828.35|0
1636023740000|2021-11-04 11:02:20|5828.61|5828.61|5829.19|5829.19|5829.19|5829.19|5828.61|5828.61|0
1636023750000|2021-11-04 11:02:30|5828.71|5828.71|5827.85|5827.85|5828.71|5828.71|5827.85|5827.85|0
1636023760000|2021-11-04 11:02:40|5827.56|5827.56|5826.83|5826.83|5827.56|5827.56|5826.8|5826.8|0
1636023780000|2021-11-04 11:03:00|5827.07|5827.07|5827.31|5827.31|5827.31|5827.31|5826.83|5826.83|0
1636023790000|2021-11-04 11:03:10|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|0
1636023800000|2021-11-04 11:03:20|5826.95|5826.95|5827.24|5827.24|5827.24|5827.24|5826.92|5826.92|0
1636023810000|2021-11-04 11:03:30|5826.33|5826.33|5826.1|5826.1|5826.33|5826.33|5826.1|5826.1|0
1636023820000|2021-11-04 11:03:40|5825.81|5825.81|5825.52|5825.52|5825.81|5825.81|5825.52|5825.52|0
1636023830000|2021-11-04 11:03:50|5825.58|5825.58|5825.6|5825.6|5825.6|5825.6|5825.58|5825.58|0
1636023840000|2021-11-04 11:04:00|5825.88|5825.88|5826.12|5826.12|5826.12|5826.12|5825.88|5825.88|0
1636023850000|2021-11-04 11:04:10|5826.41|5826.41|5826.12|5826.12|5826.41|5826.41|5826.12|5826.12|0
1636023870000|2021-11-04 11:04:30|5825.83|5825.83|5825.83|5825.83|5826.12|5826.12|5825.83|5825.83|0
1636023880000|2021-11-04 11:04:40|5826.41|5826.41|5826.2|5826.2|5826.41|5826.41|5826.2|5826.2|0
1636023890000|2021-11-04 11:04:50|5825.62|5825.62|5825.14|5825.14|5825.62|5825.62|5825.14|5825.14|0
1636023900000|2021-11-04 11:05:00|5825.12|5825.12|5824.39|5824.39|5825.12|5825.12|5824.39|5824.39|0
1636023910000|2021-11-04 11:05:10|5823.82|5823.82|5822.14|5822.14|5823.82|5823.82|5822.14|5822.14|0
1636023920000|2021-11-04 11:05:20|5822.09|5822.09|5821.6|5821.6|5822.09|5822.09|5821.32|5821.32|0
1636023930000|2021-11-04 11:05:30|5821.32|5821.32|5821.03|5821.03|5821.32|5821.32|5821.03|5821.03|0
1636023940000|2021-11-04 11:05:40|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1636023960000|2021-11-04 11:06:00|5819.83|5819.83|5819.25|5819.25|5819.83|5819.83|5819.25|5819.25|0
1636023970000|2021-11-04 11:06:10|5818.54|5818.54|5818.54|5818.54|5818.54|5818.54|5818.54|5818.54|0
1636023980000|2021-11-04 11:06:20|5818.32|5818.32|5818.04|5818.04|5818.32|5818.32|5818.04|5818.04|0
1636023990000|2021-11-04 11:06:30|5818.75|5818.75|5818.46|5818.46|5818.75|5818.75|5818.46|5818.46|0
1636024000000|2021-11-04 11:06:40|5818.75|5818.75|5818.75|5818.75|5818.75|5818.75|5818.75|5818.75|0
1636024010000|2021-11-04 11:06:50|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|0
1636024020000|2021-11-04 11:07:00|5818.75|5818.75|5819.04|5819.04|5819.04|5819.04|5818.75|5818.75|0
1636024050000|2021-11-04 11:07:30|5818.75|5818.75|5816.81|5816.81|5818.75|5818.75|5816.81|5816.81|0
1636024060000|2021-11-04 11:07:40|5816.23|5816.23|5814.4|5814.4|5816.23|5816.23|5814.4|5814.4|0
1636024070000|2021-11-04 11:07:50|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|0
1636024080000|2021-11-04 11:08:00|5814.16|5814.16|5814.11|5814.11|5814.4|5814.4|5814.11|5814.11|0
1636024090000|2021-11-04 11:08:10|5814.13|5814.13|5814|5814|5814.71|5814.71|5814|5814|0
1636024100000|2021-11-04 11:08:20|5814.47|5814.47|5815.11|5815.11|5815.11|5815.11|5814.47|5814.47|0
1636024110000|2021-11-04 11:08:30|5815.09|5815.09|5815.09|5815.09|5815.09|5815.09|5815.09|5815.09|0
1636024120000|2021-11-04 11:08:40|5814.88|5814.88|5815.96|5815.96|5815.96|5815.96|5814.88|5814.88|0
1636024130000|2021-11-04 11:08:50|5816.25|5816.25|5815.67|5815.67|5816.25|5816.25|5815.67|5815.67|0
1636024140000|2021-11-04 11:09:00|5815.38|5815.38|5812.34|5812.34|5815.38|5815.38|5811.26|5811.26|0
1636024150000|2021-11-04 11:09:10|5812.12|5812.12|5813.05|5813.05|5813.05|5813.05|5812.12|5812.12|0
1636024180000|2021-11-04 11:09:40|5813.53|5813.53|5814.4|5814.4|5814.4|5814.4|5813.53|5813.53|0
1636024190000|2021-11-04 11:09:50|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|0
1636024200000|2021-11-04 11:10:00|5814.86|5814.86|5814.6|5814.6|5814.86|5814.86|5814.31|5814.31|0
1636024210000|2021-11-04 11:10:10|5814.36|5814.36|5812.51|5812.51|5814.36|5814.36|5812.27|5812.27|0
1636024220000|2021-11-04 11:10:20|5812.8|5812.8|5812.51|5812.51|5812.8|5812.8|5812.51|5812.51|0
1636024230000|2021-11-04 11:10:30|5812.96|5812.96|5813.2|5813.2|5813.2|5813.2|5812.96|5812.96|0
1636024240000|2021-11-04 11:10:40|5814.21|5814.21|5814.26|5814.26|5814.26|5814.26|5814.21|5814.21|0
1636024250000|2021-11-04 11:10:50|5814.5|5814.5|5814.5|5814.5|5814.5|5814.5|5814.5|5814.5|0
1636024260000|2021-11-04 11:11:00|5813.85|5813.85|5814.68|5814.68|5814.9|5814.9|5813.85|5813.85|0
1636024270000|2021-11-04 11:11:10|5814.74|5814.74|5814.98|5814.98|5814.98|5814.98|5814.74|5814.74|0
1636024280000|2021-11-04 11:11:20|5816.13|5816.13|5816.06|5816.06|5816.35|5816.35|5816.06|5816.06|0
1636024290000|2021-11-04 11:11:30|5816.35|5816.35|5816.42|5816.42|5816.42|5816.42|5815.84|5815.84|0
1636024300000|2021-11-04 11:11:40|5817.33|5817.33|5816.9|5816.9|5817.33|5817.33|5816.9|5816.9|0
1636024320000|2021-11-04 11:12:00|5816.92|5816.92|5816.59|5816.59|5817.38|5817.38|5816.56|5816.56|0
1636024330000|2021-11-04 11:12:10|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|0
1636024340000|2021-11-04 11:12:20|5815.68|5815.68|5816.61|5816.61|5816.61|5816.61|5815.68|5815.68|0
1636024350000|2021-11-04 11:12:30|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|0
1636024370000|2021-11-04 11:12:50|5817.62|5817.62|5817.91|5817.91|5817.91|5817.91|5817.62|5817.62|0
1636024380000|2021-11-04 11:13:00|5818.2|5818.2|5818.2|5818.2|5818.2|5818.2|5818.2|5818.2|0
1636024390000|2021-11-04 11:13:10|5818.91|5818.91|5819.39|5819.39|5819.39|5819.39|5818.91|5818.91|0
1636024400000|2021-11-04 11:13:20|5818.91|5818.91|5819.61|5819.61|5819.61|5819.61|5818.91|5818.91|0
1636024410000|2021-11-04 11:13:30|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|0
1636024440000|2021-11-04 11:14:00|5820.37|5820.37|5820.21|5820.21|5820.66|5820.66|5820.09|5820.09|0
1636024460000|2021-11-04 11:14:20|5820.79|5820.79|5822.06|5822.06|5822.06|5822.06|5820.79|5820.79|0
1636024470000|2021-11-04 11:14:30|5822.35|5822.35|5822.06|5822.06|5822.35|5822.35|5822.06|5822.06|0
1636024480000|2021-11-04 11:14:40|5821.53|5821.53|5820.71|5820.71|5821.53|5821.53|5820.71|5820.71|0
1636024490000|2021-11-04 11:14:50|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|0
1636024500000|2021-11-04 11:15:00|5820.69|5820.69|5820.35|5820.35|5820.69|5820.69|5820.35|5820.35|0
1636024510000|2021-11-04 11:15:10|5820.14|5820.14|5820.43|5820.43|5820.43|5820.43|5820.14|5820.14|0
1636024520000|2021-11-04 11:15:20|5820.19|5820.19|5818.89|5818.89|5820.19|5820.19|5818.89|5818.89|0
1636024530000|2021-11-04 11:15:30|5818.18|5818.18|5818.36|5818.36|5818.65|5818.65|5818.18|5818.18|0
1636024540000|2021-11-04 11:15:40|5817.89|5817.89|5817.1|5817.1|5817.89|5817.89|5817|5817|0
1636024550000|2021-11-04 11:15:50|5817.32|5817.32|5816.19|5816.19|5817.32|5817.32|5816.19|5816.19|0
1636024560000|2021-11-04 11:16:00|5815.96|5815.96|5815.96|5815.96|5815.96|5815.96|5815.96|5815.96|0
1636024570000|2021-11-04 11:16:10|5816.94|5816.94|5817.15|5817.15|5817.15|5817.15|5816.94|5816.94|0
1636024580000|2021-11-04 11:16:20|5816.67|5816.67|5815.81|5815.81|5816.67|5816.67|5815.81|5815.81|0
1636024590000|2021-11-04 11:16:30|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.04|5815.04|0
1636024600000|2021-11-04 11:16:40|5815.57|5815.57|5815.57|5815.57|5815.57|5815.57|5815.57|5815.57|0
1636024610000|2021-11-04 11:16:50|5815.74|5815.74|5815.98|5815.98|5815.98|5815.98|5815.74|5815.74|0
1636024620000|2021-11-04 11:17:00|5816.27|5816.27|5816.56|5816.56|5816.56|5816.56|5816.27|5816.27|0
1636024630000|2021-11-04 11:17:10|5816.32|5816.32|5816.61|5816.61|5816.9|5816.9|5816.32|5816.32|0
1636024640000|2021-11-04 11:17:20|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|0
1636024650000|2021-11-04 11:17:30|5816.61|5816.61|5816.56|5816.56|5816.61|5816.61|5816.56|5816.56|0
1636024680000|2021-11-04 11:18:00|5817.46|5817.46|5817.22|5817.22|5817.46|5817.46|5817.22|5817.22|0
1636024690000|2021-11-04 11:18:10|5817.73|5817.73|5817.74|5817.74|5817.74|5817.74|5817.73|5817.73|0
1636024700000|2021-11-04 11:18:20|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|0
1636024710000|2021-11-04 11:18:30|5818.55|5818.55|5818.32|5818.32|5818.55|5818.55|5818.08|5818.08|0
1636024720000|2021-11-04 11:18:40|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|0
1636024730000|2021-11-04 11:18:50|5818.32|5818.32|5818.32|5818.32|5818.32|5818.32|5818.32|5818.32|0
1636024740000|2021-11-04 11:19:00|5818.3|5818.3|5819.12|5819.12|5819.12|5819.12|5818.3|5818.3|0
1636024750000|2021-11-04 11:19:10|5819.33|5819.33|5819.33|5819.33|5819.33|5819.33|5819.33|5819.33|0
1636024770000|2021-11-04 11:19:30|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|5819.81|0
1636024780000|2021-11-04 11:19:40|5818.97|5818.97|5819.26|5819.26|5819.26|5819.26|5818.97|5818.97|0
1636024790000|2021-11-04 11:19:50|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|0
1636024810000|2021-11-04 11:20:10|5819.33|5819.33|5819.91|5819.91|5819.91|5819.91|5819.33|5819.33|0
1636024820000|2021-11-04 11:20:20|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1636024840000|2021-11-04 11:20:40|5820.85|5820.85|5821.32|5821.32|5821.32|5821.32|5820.85|5820.85|0
1636024850000|2021-11-04 11:20:50|5820.75|5820.75|5821.32|5821.32|5821.32|5821.32|5820.75|5820.75|0
1636024860000|2021-11-04 11:21:00|5821.03|5821.03|5821.03|5821.03|5821.03|5821.03|5821.03|5821.03|0
1636024870000|2021-11-04 11:21:10|5820.46|5820.46|5820.89|5820.89|5820.89|5820.89|5820.46|5820.46|0
1636024880000|2021-11-04 11:21:20|5821.18|5821.18|5821.18|5821.18|5821.18|5821.18|5821.18|5821.18|0
1636024890000|2021-11-04 11:21:30|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|0
1636024910000|2021-11-04 11:21:50|5821.18|5821.18|5822.89|5822.89|5823.1|5823.1|5820.75|5820.75|0
1636024930000|2021-11-04 11:22:10|5823.19|5823.19|5823.91|5823.91|5823.91|5823.91|5823.19|5823.19|0
1636024940000|2021-11-04 11:22:20|5824.14|5824.14|5824.18|5824.18|5824.18|5824.18|5824.14|5824.14|0
1636024950000|2021-11-04 11:22:30|5824.61|5824.61|5825.19|5825.19|5825.19|5825.19|5824.61|5824.61|0
1636024970000|2021-11-04 11:22:50|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|0
1636024980000|2021-11-04 11:23:00|5825.91|5825.91|5826.55|5826.55|5826.55|5826.55|5825.91|5825.91|0
1636025000000|2021-11-04 11:23:20|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|0
1636025010000|2021-11-04 11:23:30|5826.34|5826.34|5826.57|5826.57|5826.57|5826.57|5826.34|5826.34|0
1636025020000|2021-11-04 11:23:40|5827|5827|5826.86|5826.86|5827|5827|5826.57|5826.57|0
1636025030000|2021-11-04 11:23:50|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|0
1636025040000|2021-11-04 11:24:00|5827.39|5827.39|5827.39|5827.39|5827.39|5827.39|5827.39|5827.39|0
1636025050000|2021-11-04 11:24:10|5826.34|5826.34|5825.07|5825.07|5826.7|5826.7|5825.07|5825.07|0
1636025070000|2021-11-04 11:24:30|5825.36|5825.36|5825.07|5825.07|5825.36|5825.36|5825.07|5825.07|0
1636025090000|2021-11-04 11:24:50|5824.85|5824.85|5825.59|5825.59|5825.59|5825.59|5824.85|5824.85|0
1636025100000|2021-11-04 11:25:00|5826.07|5826.07|5825.83|5825.83|5826.07|5826.07|5825.83|5825.83|0
1636025130000|2021-11-04 11:25:30|5825.78|5825.78|5825.55|5825.55|5825.78|5825.78|5825.55|5825.55|0
1636025140000|2021-11-04 11:25:40|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|0
1636025160000|2021-11-04 11:26:00|5827.03|5827.03|5827.37|5827.37|5827.37|5827.37|5827.03|5827.03|0
1636025170000|2021-11-04 11:26:10|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|5827.34|0
1636025180000|2021-11-04 11:26:20|5825.64|5825.64|5825.82|5825.82|5825.82|5825.82|5825.06|5825.06|0
1636025190000|2021-11-04 11:26:30|5826.04|5826.04|5826.04|5826.04|5826.26|5826.26|5826.04|5826.04|0
1636025200000|2021-11-04 11:26:40|5826.05|5826.05|5827.03|5827.03|5827.03|5827.03|5826.05|5826.05|0
1636025210000|2021-11-04 11:26:50|5827.08|5827.08|5826.84|5826.84|5827.08|5827.08|5826.84|5826.84|0
1636025220000|2021-11-04 11:27:00|5826.55|5826.55|5826.55|5826.55|5826.55|5826.55|5826.55|5826.55|0
1636025240000|2021-11-04 11:27:20|5826.54|5826.54|5826.55|5826.55|5826.55|5826.55|5826.54|5826.54|0
1636025250000|2021-11-04 11:27:30|5826.54|5826.54|5825.76|5825.76|5826.54|5826.54|5825.76|5825.76|0
1636025260000|2021-11-04 11:27:40|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|0
1636025270000|2021-11-04 11:27:50|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.55|5824.55|0
1636025280000|2021-11-04 11:28:00|5824.27|5824.27|5823.8|5823.8|5824.27|5824.27|5823.8|5823.8|0
1636025300000|2021-11-04 11:28:20|5823.84|5823.84|5823.82|5823.82|5823.84|5823.84|5823.82|5823.82|0
1636025310000|2021-11-04 11:28:30|5823.54|5823.54|5823.32|5823.32|5823.54|5823.54|5823.32|5823.32|0
1636025320000|2021-11-04 11:28:40|5823.61|5823.61|5823.61|5823.61|5823.61|5823.61|5823.61|5823.61|0
1636025330000|2021-11-04 11:28:50|5824.11|5824.11|5824.3|5824.3|5824.3|5824.3|5824.11|5824.11|0
1636025340000|2021-11-04 11:29:00|5824.54|5824.54|5824.3|5824.3|5824.54|5824.54|5824.3|5824.3|0
1636025370000|2021-11-04 11:29:30|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|0
1636025390000|2021-11-04 11:29:50|5824.25|5824.25|5823.77|5823.77|5824.25|5824.25|5823.54|5823.54|0
1636025400000|2021-11-04 11:30:00|5823.56|5823.56|5822.99|5822.99|5823.56|5823.56|5822.99|5822.99|0
1636025410000|2021-11-04 11:30:10|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|5822.42|5822.42|0
1636025420000|2021-11-04 11:30:20|5823|5823|5822.71|5822.71|5823|5823|5822.71|5822.71|0
1636025430000|2021-11-04 11:30:30|5822.42|5822.42|5822.42|5822.42|5822.42|5822.42|5822.42|5822.42|0
1636025470000|2021-11-04 11:31:10|5821.25|5821.25|5820.96|5820.96|5821.25|5821.25|5820.96|5820.96|0
1636025480000|2021-11-04 11:31:20|5820.92|5820.92|5820.92|5820.92|5820.92|5820.92|5820.92|5820.92|0
1636025490000|2021-11-04 11:31:30|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|0
1636025510000|2021-11-04 11:31:50|5820.58|5820.58|5820.58|5820.58|5820.58|5820.58|5820.58|5820.58|0
1636025530000|2021-11-04 11:32:10|5821.04|5821.04|5821.04|5821.04|5821.04|5821.04|5821.04|5821.04|0
1636025540000|2021-11-04 11:32:20|5821.28|5821.28|5821.28|5821.28|5821.28|5821.28|5821.28|5821.28|0
1636025550000|2021-11-04 11:32:30|5820.7|5820.7|5820.37|5820.37|5820.7|5820.7|5820.37|5820.37|0
1636025560000|2021-11-04 11:32:40|5820.95|5820.95|5820.73|5820.73|5820.95|5820.95|5820.73|5820.73|0
1636025570000|2021-11-04 11:32:50|5820.97|5820.97|5820.97|5820.97|5820.97|5820.97|5820.97|5820.97|0
1636025580000|2021-11-04 11:33:00|5820.76|5820.76|5820.04|5820.04|5820.76|5820.76|5820.04|5820.04|0
1636025590000|2021-11-04 11:33:10|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|0
1636025600000|2021-11-04 11:33:20|5820.49|5820.49|5820.28|5820.28|5820.49|5820.49|5820.28|5820.28|0
1636025610000|2021-11-04 11:33:30|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|0
1636025620000|2021-11-04 11:33:40|5820.64|5820.64|5820.3|5820.3|5820.64|5820.64|5820.06|5820.06|0
1636025640000|2021-11-04 11:34:00|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|0
1636025650000|2021-11-04 11:34:10|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|0
1636025660000|2021-11-04 11:34:20|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|0
1636025680000|2021-11-04 11:34:40|5820.03|5820.03|5819.38|5819.38|5820.03|5820.03|5819.38|5819.38|0
1636025720000|2021-11-04 11:35:20|5819.09|5819.09|5819.38|5819.38|5819.38|5819.38|5819.09|5819.09|0
1636025730000|2021-11-04 11:35:30|5819.43|5819.43|5820.37|5820.37|5820.66|5820.66|5819.43|5819.43|0
1636025740000|2021-11-04 11:35:40|5820.15|5820.15|5820.37|5820.37|5820.37|5820.37|5820.15|5820.15|0
1636025760000|2021-11-04 11:36:00|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|5820.27|0
1636025770000|2021-11-04 11:36:10|5820.48|5820.48|5820.21|5820.21|5820.5|5820.5|5820.21|5820.21|0
1636025780000|2021-11-04 11:36:20|5820|5820|5820.53|5820.53|5820.53|5820.53|5820|5820|0
1636025790000|2021-11-04 11:36:30|5820.76|5820.76|5821.07|5821.07|5821.07|5821.07|5820.76|5820.76|0
1636025800000|2021-11-04 11:36:40|5820.78|5820.78|5821.95|5821.95|5821.95|5821.95|5820.78|5820.78|0
1636025810000|2021-11-04 11:36:50|5821.9|5821.9|5820.89|5820.89|5821.9|5821.9|5820.89|5820.89|0
1636025820000|2021-11-04 11:37:00|5821.32|5821.32|5820.89|5820.89|5821.32|5821.32|5820.89|5820.89|0
1636025830000|2021-11-04 11:37:10|5821.11|5821.11|5820.89|5820.89|5821.32|5821.32|5820.89|5820.89|0
1636025840000|2021-11-04 11:37:20|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|0
1636025850000|2021-11-04 11:37:30|5821.42|5821.42|5820.96|5820.96|5821.48|5821.48|5820.96|5820.96|0
1636025860000|2021-11-04 11:37:40|5820.67|5820.67|5820.86|5820.86|5820.86|5820.86|5819.9|5819.9|0
1636025870000|2021-11-04 11:37:50|5821.15|5821.15|5821.15|5821.15|5821.15|5821.15|5821.15|5821.15|0
1636025880000|2021-11-04 11:38:00|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|0
1636025900000|2021-11-04 11:38:20|5821.51|5821.51|5820.5|5820.5|5821.51|5821.51|5820.5|5820.5|0
1636025910000|2021-11-04 11:38:30|5820.03|5820.03|5819.02|5819.02|5820.03|5820.03|5819.02|5819.02|0
1636025920000|2021-11-04 11:38:40|5819.26|5819.26|5819.26|5819.26|5819.26|5819.26|5819.26|5819.26|0
1636025930000|2021-11-04 11:38:50|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|0
1636025940000|2021-11-04 11:39:00|5819.68|5819.68|5819.77|5819.77|5819.77|5819.77|5819.48|5819.48|0
1636025960000|2021-11-04 11:39:20|5820.42|5820.42|5820.63|5820.63|5820.63|5820.63|5820.42|5820.42|0
1636025970000|2021-11-04 11:39:30|5821.35|5821.35|5821.37|5821.37|5821.37|5821.37|5821.35|5821.35|0
1636025990000|2021-11-04 11:39:50|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|0
1636026000000|2021-11-04 11:40:00|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1636026010000|2021-11-04 11:40:10|5823.43|5823.43|5822.85|5822.85|5823.43|5823.43|5822.85|5822.85|0
1636026020000|2021-11-04 11:40:20|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|0
1636026030000|2021-11-04 11:40:30|5823.71|5823.71|5823.2|5823.2|5823.71|5823.71|5823.2|5823.2|0
1636026050000|2021-11-04 11:40:50|5823.42|5823.42|5823.18|5823.18|5823.42|5823.42|5823.18|5823.18|0
1636026060000|2021-11-04 11:41:00|5822.96|5822.96|5821.5|5821.5|5822.96|5822.96|5821.26|5821.26|0
1636026070000|2021-11-04 11:41:10|5821.26|5821.26|5822.22|5822.22|5822.22|5822.22|5821.26|5821.26|0
1636026090000|2021-11-04 11:41:30|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|0
1636026100000|2021-11-04 11:41:40|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|0
1636026110000|2021-11-04 11:41:50|5822.89|5822.89|5824.05|5824.05|5824.05|5824.05|5822.89|5822.89|0
1636026120000|2021-11-04 11:42:00|5823.76|5823.76|5824.34|5824.34|5824.34|5824.34|5823.76|5823.76|0
1636026130000|2021-11-04 11:42:10|5825.53|5825.53|5825.1|5825.1|5825.53|5825.53|5824.81|5824.81|0
1636026140000|2021-11-04 11:42:20|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|0
1636026150000|2021-11-04 11:42:30|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|0
1636026160000|2021-11-04 11:42:40|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|5824.23|0
1636026170000|2021-11-04 11:42:50|5823.52|5823.52|5823.52|5823.52|5823.52|5823.52|5823.52|5823.52|0
1636026180000|2021-11-04 11:43:00|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|0
1636026200000|2021-11-04 11:43:20|5824.27|5824.27|5823.36|5823.36|5824.27|5824.27|5823.36|5823.36|0
1636026210000|2021-11-04 11:43:30|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1636026220000|2021-11-04 11:43:40|5823.61|5823.61|5824.79|5824.79|5824.79|5824.79|5823.61|5823.61|0
1636026240000|2021-11-04 11:44:00|5824.82|5824.82|5824.78|5824.78|5824.82|5824.82|5824.78|5824.78|0
1636026250000|2021-11-04 11:44:10|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|0
1636026260000|2021-11-04 11:44:20|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|0
1636026270000|2021-11-04 11:44:30|5824.47|5824.47|5824.47|5824.47|5824.47|5824.47|5824.47|5824.47|0
1636026300000|2021-11-04 11:45:00|5824.45|5824.45|5824.69|5824.69|5824.69|5824.69|5824.45|5824.45|0
1636026310000|2021-11-04 11:45:10|5824.67|5824.67|5824.41|5824.41|5824.67|5824.67|5824.41|5824.41|0
1636026340000|2021-11-04 11:45:40|5824.17|5824.17|5823.95|5823.95|5824.17|5824.17|5823.95|5823.95|0
1636026350000|2021-11-04 11:45:50|5823.52|5823.52|5823.52|5823.52|5823.74|5823.74|5823.52|5823.52|0
1636026360000|2021-11-04 11:46:00|5823.95|5823.95|5824.24|5824.24|5824.67|5824.67|5823.95|5823.95|0
1636026370000|2021-11-04 11:46:10|5823.95|5823.95|5823.52|5823.52|5823.95|5823.95|5823.52|5823.52|0
1636026380000|2021-11-04 11:46:20|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|0
1636026390000|2021-11-04 11:46:30|5822.95|5822.95|5823.45|5823.45|5823.45|5823.45|5822.95|5822.95|0
1636026400000|2021-11-04 11:46:40|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|0
1636026410000|2021-11-04 11:46:50|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|5823.45|0
1636026420000|2021-11-04 11:47:00|5823.67|5823.67|5824.43|5824.43|5824.43|5824.43|5823.67|5823.67|0
1636026430000|2021-11-04 11:47:10|5824.46|5824.46|5824.9|5824.9|5824.9|5824.9|5824.46|5824.46|0
1636026440000|2021-11-04 11:47:20|5824.94|5824.94|5824.51|5824.51|5824.94|5824.94|5824.51|5824.51|0
1636026450000|2021-11-04 11:47:30|5824.48|5824.48|5824.73|5824.73|5824.73|5824.73|5824.48|5824.48|0
1636026460000|2021-11-04 11:47:40|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|0
1636026470000|2021-11-04 11:47:50|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|0
1636026480000|2021-11-04 11:48:00|5825.92|5825.92|5827.73|5827.73|5828.31|5828.31|5825.92|5825.92|0
1636026490000|2021-11-04 11:48:10|5827.52|5827.52|5827.3|5827.3|5827.52|5827.52|5827.3|5827.3|0
1636026500000|2021-11-04 11:48:20|5827.29|5827.29|5827.29|5827.29|5827.72|5827.72|5827.29|5827.29|0
1636026510000|2021-11-04 11:48:30|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|0
1636026520000|2021-11-04 11:48:40|5826.31|5826.31|5826.09|5826.09|5826.31|5826.31|5826.09|5826.09|0
1636026530000|2021-11-04 11:48:50|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|0
1636026540000|2021-11-04 11:49:00|5825.33|5825.33|5826.62|5826.62|5826.62|5826.62|5825.33|5825.33|0
1636026550000|2021-11-04 11:49:10|5827.05|5827.05|5826.84|5826.84|5827.05|5827.05|5826.84|5826.84|0
1636026580000|2021-11-04 11:49:40|5826.55|5826.55|5826.33|5826.33|5826.55|5826.55|5826.33|5826.33|0
1636026590000|2021-11-04 11:49:50|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|0
1636026600000|2021-11-04 11:50:00|5826.52|5826.52|5826.58|5826.58|5826.58|5826.58|5826.52|5826.52|0
1636026630000|2021-11-04 11:50:30|5826.34|5826.34|5826.58|5826.58|5826.58|5826.58|5826.34|5826.34|0
1636026650000|2021-11-04 11:50:50|5827.56|5827.56|5828.37|5828.37|5828.37|5828.37|5827.56|5827.56|0
1636026660000|2021-11-04 11:51:00|5828.66|5828.66|5828.66|5828.66|5828.66|5828.66|5828.66|5828.66|0
1636026670000|2021-11-04 11:51:10|5828.37|5828.37|5826.89|5826.89|5828.37|5828.37|5826.89|5826.89|0
1636026680000|2021-11-04 11:51:20|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|0
1636026690000|2021-11-04 11:51:30|5826.89|5826.89|5827.66|5827.66|5827.66|5827.66|5826.43|5826.43|0
1636026700000|2021-11-04 11:51:40|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|0
1636026710000|2021-11-04 11:51:50|5827.95|5827.95|5829.42|5829.42|5829.42|5829.42|5827.95|5827.95|0
1636026720000|2021-11-04 11:52:00|5829.2|5829.2|5829.49|5829.49|5829.49|5829.49|5829.2|5829.2|0
1636026730000|2021-11-04 11:52:10|5829.78|5829.78|5829.54|5829.54|5829.78|5829.78|5829.54|5829.54|0
1636026750000|2021-11-04 11:52:30|5830.34|5830.34|5829.4|5829.4|5830.34|5830.34|5829.4|5829.4|0
1636026770000|2021-11-04 11:52:50|5829.69|5829.69|5829.98|5829.98|5830.27|5830.27|5829.69|5829.69|0
1636026780000|2021-11-04 11:53:00|5830.27|5830.27|5830.14|5830.14|5830.27|5830.27|5829.97|5829.97|0
1636026790000|2021-11-04 11:53:10|5829.9|5829.9|5830.62|5830.62|5830.62|5830.62|5829.9|5829.9|0
1636026800000|2021-11-04 11:53:20|5830.33|5830.33|5830.33|5830.33|5830.33|5830.33|5830.33|5830.33|0
1636026810000|2021-11-04 11:53:30|5830.32|5830.32|5828.63|5828.63|5830.32|5830.32|5828.63|5828.63|0
1636026830000|2021-11-04 11:53:50|5828.15|5828.15|5828.44|5828.44|5828.44|5828.44|5828.15|5828.15|0
1636026840000|2021-11-04 11:54:00|5828.68|5828.68|5828.82|5828.82|5829.11|5829.11|5828.39|5828.39|0
1636026850000|2021-11-04 11:54:10|5830.09|5830.09|5830.62|5830.62|5830.62|5830.62|5830.09|5830.09|0
1636026870000|2021-11-04 11:54:30|5830.38|5830.38|5829.9|5829.9|5830.38|5830.38|5829.74|5829.74|0
1636026880000|2021-11-04 11:54:40|5829.47|5829.47|5829.26|5829.26|5829.47|5829.47|5829.26|5829.26|0
1636026900000|2021-11-04 11:55:00|5829.98|5829.98|5830.58|5830.58|5830.58|5830.58|5829.98|5829.98|0
1636026920000|2021-11-04 11:55:20|5830.24|5830.24|5829.35|5829.35|5830.24|5830.24|5829.35|5829.35|0
1636026930000|2021-11-04 11:55:30|5829.57|5829.57|5829.35|5829.35|5829.57|5829.57|5829.35|5829.35|0
1636026950000|2021-11-04 11:55:50|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|0
1636026970000|2021-11-04 11:56:10|5828.3|5828.3|5826.89|5826.89|5828.3|5828.3|5826.89|5826.89|0
1636026980000|2021-11-04 11:56:20|5826.84|5826.84|5827.56|5827.56|5827.56|5827.56|5826.84|5826.84|0
1636026990000|2021-11-04 11:56:30|5827.78|5827.78|5827.56|5827.56|5827.78|5827.78|5827.56|5827.56|0
1636027010000|2021-11-04 11:56:50|5827.55|5827.55|5828.6|5828.6|5829.03|5829.03|5827.55|5827.55|0
1636027020000|2021-11-04 11:57:00|5828.39|5828.39|5828.17|5828.17|5828.39|5828.39|5828.17|5828.17|0
1636027030000|2021-11-04 11:57:10|5827.88|5827.88|5827.67|5827.67|5827.88|5827.88|5827.67|5827.67|0
1636027040000|2021-11-04 11:57:20|5827.38|5827.38|5826.73|5826.73|5827.38|5827.38|5826.73|5826.73|0
1636027070000|2021-11-04 11:57:50|5826.44|5826.44|5824.8|5824.8|5826.44|5826.44|5824.8|5824.8|0
1636027090000|2021-11-04 11:58:10|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|5824.81|0
1636027100000|2021-11-04 11:58:20|5824.8|5824.8|5825.38|5825.38|5825.38|5825.38|5824.8|5824.8|0
1636027110000|2021-11-04 11:58:30|5825.16|5825.16|5826.28|5826.28|5826.28|5826.28|5825.16|5825.16|0
1636027120000|2021-11-04 11:58:40|5826|5826|5826|5826|5826|5826|5826|5826|0
1636027130000|2021-11-04 11:58:50|5825.78|5825.78|5825.83|5825.83|5825.83|5825.83|5825.57|5825.57|0
1636027140000|2021-11-04 11:59:00|5825.87|5825.87|5825.43|5825.43|5825.87|5825.87|5825.43|5825.43|0
1636027150000|2021-11-04 11:59:10|5824.14|5824.14|5823.52|5823.52|5824.14|5824.14|5823.52|5823.52|0
1636027160000|2021-11-04 11:59:20|5823.29|5823.29|5822.86|5822.86|5823.29|5823.29|5822.86|5822.86|0
1636027170000|2021-11-04 11:59:30|5822.57|5822.57|5822.33|5822.33|5822.57|5822.57|5822.33|5822.33|0
1636027180000|2021-11-04 11:59:40|5824.17|5824.17|5824.17|5824.17|5824.4|5824.4|5824.17|5824.17|0
1636027190000|2021-11-04 11:59:50|5824.04|5824.04|5824.8|5824.8|5825.38|5825.38|5824.04|5824.04|0
1636027200000|2021-11-04 12:00:00|5824.78|5824.78|5838.96|5838.96|5844.77|5844.77|5824.78|5824.78|0
1636027210000|2021-11-04 12:00:10|5840.27|5840.27|5839.14|5839.14|5842.92|5842.92|5833.49|5833.49|0
1636027220000|2021-11-04 12:00:20|5838.43|5838.43|5842.98|5842.98|5844.79|5844.79|5838.43|5838.43|0
1636027230000|2021-11-04 12:00:30|5842.7|5842.7|5840.33|5840.33|5842.7|5842.7|5838.93|5838.93|0
1636027240000|2021-11-04 12:00:40|5840.8|5840.8|5844.15|5844.15|5844.73|5844.73|5840.8|5840.8|0
1636027250000|2021-11-04 12:00:50|5843.51|5843.51|5843.05|5843.05|5843.51|5843.51|5842.29|5842.29|0
1636027260000|2021-11-04 12:01:00|5844.13|5844.13|5848.3|5848.3|5848.3|5848.3|5844.13|5844.13|0
1636027270000|2021-11-04 12:01:10|5848.78|5848.78|5845.55|5845.55|5848.78|5848.78|5845.55|5845.55|0
1636027280000|2021-11-04 12:01:20|5845.84|5845.84|5847.37|5847.37|5847.83|5847.83|5845.84|5845.84|0
1636027290000|2021-11-04 12:01:30|5846.79|5846.79|5849.52|5849.52|5849.52|5849.52|5846.79|5846.79|0
1636027300000|2021-11-04 12:01:40|5850.39|5850.39|5849.35|5849.35|5850.91|5850.91|5849.12|5849.12|0
1636027310000|2021-11-04 12:01:50|5851.27|5851.27|5853.59|5853.59|5853.59|5853.59|5851.27|5851.27|0
1636027320000|2021-11-04 12:02:00|5853.38|5853.38|5847.98|5847.98|5853.38|5853.38|5847.74|5847.74|0
1636027330000|2021-11-04 12:02:10|5848.84|5848.84|5847.94|5847.94|5852.32|5852.32|5846.67|5846.67|0
1636027340000|2021-11-04 12:02:20|5847.36|5847.36|5847.77|5847.77|5848.8|5848.8|5847.36|5847.36|0
1636027350000|2021-11-04 12:02:30|5846.62|5846.62|5841.74|5841.74|5846.62|5846.62|5841.74|5841.74|0
1636027360000|2021-11-04 12:02:40|5842.38|5842.38|5845.68|5845.68|5845.75|5845.75|5842.38|5842.38|0
1636027370000|2021-11-04 12:02:50|5845.97|5845.97|5848.2|5848.2|5848.25|5848.25|5845.97|5845.97|0
1636027380000|2021-11-04 12:03:00|5848.49|5848.49|5845.86|5845.86|5850.75|5850.75|5845.83|5845.83|0
1636027390000|2021-11-04 12:03:10|5845.88|5845.88|5845.59|5845.59|5845.88|5845.88|5845.59|5845.59|0
1636027400000|2021-11-04 12:03:20|5845.3|5845.3|5845.28|5845.28|5845.3|5845.3|5845.01|5845.01|0
1636027410000|2021-11-04 12:03:30|5845.64|5845.64|5846.19|5846.19|5846.19|5846.19|5845.61|5845.61|0
1636027420000|2021-11-04 12:03:40|5845.47|5845.47|5842.86|5842.86|5845.47|5845.47|5842.86|5842.86|0
1636027430000|2021-11-04 12:03:50|5842.57|5842.57|5842.6|5842.6|5842.86|5842.86|5841.69|5841.69|0
1636027440000|2021-11-04 12:04:00|5842.82|5842.82|5845.48|5845.48|5845.48|5845.48|5842.82|5842.82|0
1636027450000|2021-11-04 12:04:10|5845.24|5845.24|5844|5844|5846.1|5846.1|5842.75|5842.75|0
1636027460000|2021-11-04 12:04:20|5844.47|5844.47|5845.16|5845.16|5845.45|5845.45|5844.23|5844.23|0
1636027470000|2021-11-04 12:04:30|5844.69|5844.69|5846.82|5846.82|5846.82|5846.82|5844.69|5844.69|0
1636027480000|2021-11-04 12:04:40|5847.11|5847.11|5847.57|5847.57|5847.86|5847.86|5847.09|5847.09|0
1636027490000|2021-11-04 12:04:50|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.57|5846.57|0
1636027500000|2021-11-04 12:05:00|5846.64|5846.64|5847|5847|5848.23|5848.23|5846.64|5846.64|0
1636027510000|2021-11-04 12:05:10|5846.71|5846.71|5845.68|5845.68|5847|5847|5845.68|5845.68|0
1636027520000|2021-11-04 12:05:20|5845.92|5845.92|5846.09|5846.09|5846.57|5846.57|5844.8|5844.8|0
1636027530000|2021-11-04 12:05:30|5846.52|5846.52|5848.37|5848.37|5848.37|5848.37|5846.52|5846.52|0
1636027540000|2021-11-04 12:05:40|5849.09|5849.09|5847.55|5847.55|5849.09|5849.09|5847.55|5847.55|0
1636027560000|2021-11-04 12:06:00|5847.84|5847.84|5849.23|5849.23|5849.23|5849.23|5847.84|5847.84|0
1636027570000|2021-11-04 12:06:10|5848.66|5848.66|5849.23|5849.23|5849.23|5849.23|5848.66|5848.66|0
1636027580000|2021-11-04 12:06:20|5848.95|5848.95|5849.5|5849.5|5849.5|5849.5|5848.23|5848.23|0
1636027590000|2021-11-04 12:06:30|5849.79|5849.79|5850.78|5850.78|5851.37|5851.37|5849.79|5849.79|0
1636027600000|2021-11-04 12:06:40|5851.02|5851.02|5849.41|5849.41|5851.02|5851.02|5849.41|5849.41|0
1636027610000|2021-11-04 12:06:50|5849.7|5849.7|5848.03|5848.03|5849.7|5849.7|5847.31|5847.31|0
1636027620000|2021-11-04 12:07:00|5848.27|5848.27|5851.71|5851.71|5851.71|5851.71|5848.27|5848.27|0
1636027630000|2021-11-04 12:07:10|5851.93|5851.93|5851.35|5851.35|5851.93|5851.93|5851.35|5851.35|0
1636027640000|2021-11-04 12:07:20|5850.88|5850.88|5850.88|5850.88|5851.45|5851.45|5850.88|5850.88|0
1636027650000|2021-11-04 12:07:30|5851.16|5851.16|5851.4|5851.4|5851.4|5851.4|5851.16|5851.16|0
1636027660000|2021-11-04 12:07:40|5850.69|5850.69|5849.8|5849.8|5850.69|5850.69|5849.8|5849.8|0
1636027670000|2021-11-04 12:07:50|5848.46|5848.46|5848.42|5848.42|5848.89|5848.89|5848.03|5848.03|0
1636027690000|2021-11-04 12:08:10|5848.85|5848.85|5849.71|5849.71|5849.71|5849.71|5848.85|5848.85|0
1636027700000|2021-11-04 12:08:20|5849.14|5849.14|5849.9|5849.9|5849.9|5849.9|5848.85|5848.85|0
1636027720000|2021-11-04 12:08:40|5849.66|5849.66|5849.09|5849.09|5849.66|5849.66|5849.09|5849.09|0
1636027730000|2021-11-04 12:08:50|5849.52|5849.52|5849.21|5849.21|5849.52|5849.52|5849.21|5849.21|0
1636027740000|2021-11-04 12:09:00|5849.2|5849.2|5849.95|5849.95|5850.64|5850.64|5849.2|5849.2|0
1636027750000|2021-11-04 12:09:10|5849.98|5849.98|5853.12|5853.12|5853.12|5853.12|5849.98|5849.98|0
1636027760000|2021-11-04 12:09:20|5852.69|5852.69|5856.16|5856.16|5856.16|5856.16|5852.69|5852.69|0
1636027770000|2021-11-04 12:09:30|5856.73|5856.73|5857.49|5857.49|5858.74|5858.74|5856.73|5856.73|0
1636027780000|2021-11-04 12:09:40|5856.85|5856.85|5857.49|5857.49|5857.49|5857.49|5856.85|5856.85|0
1636027790000|2021-11-04 12:09:50|5856.85|5856.85|5858.19|5858.19|5858.19|5858.19|5856.85|5856.85|0
1636027800000|2021-11-04 12:10:00|5857.76|5857.76|5857.28|5857.28|5857.76|5857.76|5856.54|5856.54|0
1636027810000|2021-11-04 12:10:10|5857.04|5857.04|5858.28|5858.28|5858.28|5858.28|5857.04|5857.04|0
1636027820000|2021-11-04 12:10:20|5857.99|5857.99|5858.56|5858.56|5858.57|5858.57|5857.99|5857.99|0
1636027830000|2021-11-04 12:10:30|5857.84|5857.84|5857.79|5857.79|5857.84|5857.84|5857.79|5857.79|0
1636027840000|2021-11-04 12:10:40|5859.41|5859.41|5859.95|5859.95|5859.95|5859.95|5858.29|5858.29|0
1636027850000|2021-11-04 12:10:50|5860.19|5860.19|5859.76|5859.76|5860.19|5860.19|5859.76|5859.76|0
1636027860000|2021-11-04 12:11:00|5859.05|5859.05|5859.52|5859.52|5859.95|5859.95|5859.05|5859.05|0
1636027870000|2021-11-04 12:11:10|5859.76|5859.76|5859.95|5859.95|5859.95|5859.95|5859.76|5859.76|0
1636027880000|2021-11-04 12:11:20|5860.03|5860.03|5860.76|5860.76|5860.76|5860.76|5860.03|5860.03|0
1636027890000|2021-11-04 12:11:30|5860.54|5860.54|5860.54|5860.54|5860.54|5860.54|5860.54|5860.54|0
1636027900000|2021-11-04 12:11:40|5860.3|5860.3|5860.37|5860.37|5860.66|5860.66|5860.3|5860.3|0
1636027920000|2021-11-04 12:12:00|5860.66|5860.66|5862.52|5862.52|5862.52|5862.52|5860.66|5860.66|0
1636027930000|2021-11-04 12:12:10|5862.28|5862.28|5862.57|5862.57|5862.57|5862.57|5862.28|5862.28|0
1636027940000|2021-11-04 12:12:20|5861.85|5861.85|5862|5862|5862|5862|5861.42|5861.42|0
1636027950000|2021-11-04 12:12:30|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|0
1636027960000|2021-11-04 12:12:40|5862.86|5862.86|5865.49|5865.49|5865.73|5865.73|5862.86|5862.86|0
1636027970000|2021-11-04 12:12:50|5865.78|5865.78|5866.55|5866.55|5866.6|5866.6|5865.78|5865.78|0
1636027980000|2021-11-04 12:13:00|5866.58|5866.58|5868.81|5868.81|5868.81|5868.81|5866.58|5866.58|0
1636027990000|2021-11-04 12:13:10|5868.59|5868.59|5868.49|5868.49|5868.59|5868.59|5868.02|5868.02|0
1636028000000|2021-11-04 12:13:20|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|0
1636028010000|2021-11-04 12:13:30|5868.12|5868.12|5867.53|5867.53|5868.41|5868.41|5867.53|5867.53|0
1636028020000|2021-11-04 12:13:40|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|0
1636028030000|2021-11-04 12:13:50|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|0
1636028040000|2021-11-04 12:14:00|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|0
1636028050000|2021-11-04 12:14:10|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|0
1636028060000|2021-11-04 12:14:20|5867.95|5867.95|5867.3|5867.3|5867.95|5867.95|5867.3|5867.3|0
1636028070000|2021-11-04 12:14:30|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|0
1636028080000|2021-11-04 12:14:40|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|0
1636028090000|2021-11-04 12:14:50|5868.81|5868.81|5866.95|5866.95|5868.81|5868.81|5866.73|5866.73|0
1636028100000|2021-11-04 12:15:00|5867.38|5867.38|5866.47|5866.47|5867.62|5867.62|5866.47|5866.47|0
1636028110000|2021-11-04 12:15:10|5868.09|5868.09|5867.16|5867.16|5868.09|5868.09|5867.16|5867.16|0
1636028120000|2021-11-04 12:15:20|5867.74|5867.74|5869.92|5869.92|5869.92|5869.92|5867.74|5867.74|0
1636028130000|2021-11-04 12:15:30|5868.99|5868.99|5870.99|5870.99|5870.99|5870.99|5868.77|5868.77|0
1636028140000|2021-11-04 12:15:40|5871.7|5871.7|5871.94|5871.94|5871.94|5871.94|5871.7|5871.7|0
1636028150000|2021-11-04 12:15:50|5871.96|5871.96|5872.17|5872.17|5872.17|5872.17|5871.96|5871.96|0
1636028160000|2021-11-04 12:16:00|5872.46|5872.46|5871.63|5871.63|5873.04|5873.04|5871.63|5871.63|0
1636028170000|2021-11-04 12:16:10|5871.39|5871.39|5871.15|5871.15|5871.39|5871.39|5871.15|5871.15|0
1636028180000|2021-11-04 12:16:20|5871.39|5871.39|5870.8|5870.8|5871.39|5871.39|5870.8|5870.8|0
1636028190000|2021-11-04 12:16:30|5870.51|5870.51|5870.65|5870.65|5870.65|5870.65|5869.93|5869.93|0
1636028200000|2021-11-04 12:16:40|5869.64|5869.64|5869.5|5869.5|5869.74|5869.74|5869.21|5869.21|0
1636028210000|2021-11-04 12:16:50|5869.26|5869.26|5872.87|5872.87|5872.87|5872.87|5869.26|5869.26|0
1636028220000|2021-11-04 12:17:00|5872.63|5872.63|5874.02|5874.02|5874.53|5874.53|5872.63|5872.63|0
1636028230000|2021-11-04 12:17:10|5873.55|5873.55|5874.55|5874.55|5874.55|5874.55|5873.55|5873.55|0
1636028240000|2021-11-04 12:17:20|5875.03|5875.03|5876.75|5876.75|5876.75|5876.75|5875.03|5875.03|0
1636028250000|2021-11-04 12:17:30|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|0
1636028260000|2021-11-04 12:17:40|5877.18|5877.18|5876.97|5876.97|5877.9|5877.9|5876.97|5876.97|0
1636028270000|2021-11-04 12:17:50|5874.85|5874.85|5875.07|5875.07|5876|5876|5874.42|5874.42|0
1636028280000|2021-11-04 12:18:00|5875.55|5875.55|5876.7|5876.7|5878.62|5878.62|5875.55|5875.55|0
1636028290000|2021-11-04 12:18:10|5876.46|5876.46|5876.17|5876.17|5876.46|5876.46|5875.22|5875.22|0
1636028300000|2021-11-04 12:18:20|5875.94|5875.94|5875.19|5875.19|5875.94|5875.94|5874.76|5874.76|0
1636028310000|2021-11-04 12:18:30|5874.98|5874.98|5874.26|5874.26|5874.98|5874.98|5873.78|5873.78|0
1636028320000|2021-11-04 12:18:40|5874.5|5874.5|5874.02|5874.02|5874.5|5874.5|5873.78|5873.78|0
1636028330000|2021-11-04 12:18:50|5874.5|5874.5|5872.73|5872.73|5874.74|5874.74|5872.73|5872.73|0
1636028340000|2021-11-04 12:19:00|5872.15|5872.15|5873.68|5873.68|5873.68|5873.68|5872.15|5872.15|0
1636028350000|2021-11-04 12:19:10|5873.92|5873.92|5875.08|5875.08|5875.08|5875.08|5873.92|5873.92|0
1636028360000|2021-11-04 12:19:20|5874.98|5874.98|5874.41|5874.41|5874.98|5874.98|5874.36|5874.36|0
1636028370000|2021-11-04 12:19:30|5875.1|5875.1|5875.15|5875.15|5875.15|5875.15|5874.67|5874.67|0
1636028380000|2021-11-04 12:19:40|5874.67|5874.67|5875.31|5875.31|5875.31|5875.31|5874.67|5874.67|0
1636028390000|2021-11-04 12:19:50|5874.83|5874.83|5874.35|5874.35|5874.83|5874.83|5873.87|5873.87|0
1636028400000|2021-11-04 12:20:00|5874.93|5874.93|5874.35|5874.35|5874.93|5874.93|5874.34|5874.34|0
1636028410000|2021-11-04 12:20:10|5874.54|5874.54|5875.6|5875.6|5876.17|5876.17|5874.3|5874.3|0
1636028420000|2021-11-04 12:20:20|5875.58|5875.58|5875.12|5875.12|5875.58|5875.58|5875.11|5875.11|0
1636028430000|2021-11-04 12:20:30|5874.9|5874.9|5874.18|5874.18|5874.9|5874.9|5874.18|5874.18|0
1636028440000|2021-11-04 12:20:40|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|0
1636028450000|2021-11-04 12:20:50|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|0
1636028460000|2021-11-04 12:21:00|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|0
1636028470000|2021-11-04 12:21:10|5874.78|5874.78|5875.04|5875.04|5875.26|5875.26|5874.78|5874.78|0
1636028480000|2021-11-04 12:21:20|5876.1|5876.1|5875.88|5875.88|5876.1|5876.1|5875.81|5875.81|0
1636028490000|2021-11-04 12:21:30|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1636028500000|2021-11-04 12:21:40|5876.65|5876.65|5873.98|5873.98|5876.65|5876.65|5873.98|5873.98|0
1636028510000|2021-11-04 12:21:50|5874.22|5874.22|5873.53|5873.53|5874.22|5874.22|5873.51|5873.51|0
1636028520000|2021-11-04 12:22:00|5873.57|5873.57|5874.12|5874.12|5874.12|5874.12|5872.85|5872.85|0
1636028530000|2021-11-04 12:22:10|5874.08|5874.08|5875.95|5875.95|5876.17|5876.17|5874.08|5874.08|0
1636028540000|2021-11-04 12:22:20|5875.08|5875.08|5874.51|5874.51|5875.08|5875.08|5874.51|5874.51|0
1636028560000|2021-11-04 12:22:40|5874.53|5874.53|5873.61|5873.61|5874.56|5874.56|5873.61|5873.61|0
1636028570000|2021-11-04 12:22:50|5873.59|5873.59|5868.56|5868.56|5873.88|5873.88|5868.56|5868.56|0
1636028580000|2021-11-04 12:23:00|5868.35|5868.35|5869.69|5869.69|5869.69|5869.69|5867.61|5867.61|0
1636028590000|2021-11-04 12:23:10|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1636028600000|2021-11-04 12:23:20|5869.5|5869.5|5868.72|5868.72|5869.52|5869.52|5868.72|5868.72|0
1636028610000|2021-11-04 12:23:30|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|0
1636028620000|2021-11-04 12:23:40|5868.24|5868.24|5867.72|5867.72|5868.24|5868.24|5867.72|5867.72|0
1636028640000|2021-11-04 12:24:00|5867.14|5867.14|5867.14|5867.14|5867.35|5867.35|5867.14|5867.14|0
1636028650000|2021-11-04 12:24:10|5867.57|5867.57|5868.84|5868.84|5868.84|5868.84|5867.57|5867.57|0
1636028660000|2021-11-04 12:24:20|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|0
1636028670000|2021-11-04 12:24:30|5869.69|5869.69|5870.3|5870.3|5870.59|5870.59|5869.69|5869.69|0
1636028690000|2021-11-04 12:24:50|5870.02|5870.02|5868.39|5868.39|5870.02|5870.02|5868.39|5868.39|0
1636028700000|2021-11-04 12:25:00|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1636028710000|2021-11-04 12:25:10|5868.82|5868.82|5870.3|5870.3|5870.3|5870.3|5868.82|5868.82|0
1636028720000|2021-11-04 12:25:20|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|0
1636028730000|2021-11-04 12:25:30|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|0
1636028740000|2021-11-04 12:25:40|5869.53|5869.53|5868.18|5868.18|5869.53|5869.53|5868.18|5868.18|0
1636028750000|2021-11-04 12:25:50|5868.17|5868.17|5867.25|5867.25|5868.17|5868.17|5867.23|5867.23|0
1636028760000|2021-11-04 12:26:00|5867.7|5867.7|5867.28|5867.28|5867.7|5867.7|5867.27|5867.27|0
1636028780000|2021-11-04 12:26:20|5867.92|5867.92|5867.49|5867.49|5867.92|5867.92|5867.49|5867.49|0
1636028790000|2021-11-04 12:26:30|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1636028810000|2021-11-04 12:26:50|5867.92|5867.92|5866.51|5866.51|5867.92|5867.92|5866.51|5866.51|0
1636028820000|2021-11-04 12:27:00|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1636028830000|2021-11-04 12:27:10|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|0
1636028840000|2021-11-04 12:27:20|5866.55|5866.55|5867.43|5867.43|5867.43|5867.43|5866.55|5866.55|0
1636028850000|2021-11-04 12:27:30|5866.79|5866.79|5866.57|5866.57|5866.79|5866.79|5866.57|5866.57|0
1636028860000|2021-11-04 12:27:40|5866.81|5866.81|5866.38|5866.38|5866.81|5866.81|5866.38|5866.38|0
1636028870000|2021-11-04 12:27:50|5866.17|5866.17|5866.31|5866.31|5866.6|5866.6|5866.17|5866.17|0
1636028880000|2021-11-04 12:28:00|5867.03|5867.03|5868.28|5868.28|5868.28|5868.28|5867.03|5867.03|0
1636028890000|2021-11-04 12:28:10|5868.3|5868.3|5868.31|5868.31|5868.31|5868.31|5868.3|5868.3|0
1636028910000|2021-11-04 12:28:30|5868.3|5868.3|5868.84|5868.84|5868.84|5868.84|5868.26|5868.26|0
1636028920000|2021-11-04 12:28:40|5868.62|5868.62|5868.94|5868.94|5869.59|5869.59|5868.62|5868.62|0
1636028930000|2021-11-04 12:28:50|5869.23|5869.23|5869.71|5869.71|5869.71|5869.71|5869.23|5869.23|0
1636028940000|2021-11-04 12:29:00|5869.49|5869.49|5869.49|5869.49|5869.71|5869.71|5869.49|5869.49|0
1636028950000|2021-11-04 12:29:10|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|0
1636028960000|2021-11-04 12:29:20|5869.24|5869.24|5869.24|5869.24|5869.24|5869.24|5869.24|5869.24|0
1636028980000|2021-11-04 12:29:40|5869.02|5869.02|5868.06|5868.06|5869.02|5869.02|5868.02|5868.02|0
1636028990000|2021-11-04 12:29:50|5868.3|5868.3|5867.9|5867.9|5868.3|5868.3|5867.21|5867.21|0
1636029000000|2021-11-04 12:30:00|5868.11|5868.11|5869.98|5869.98|5869.98|5869.98|5867.68|5867.68|0
1636029010000|2021-11-04 12:30:10|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|0
1636029020000|2021-11-04 12:30:20|5870.45|5870.45|5870.02|5870.02|5870.45|5870.45|5870.02|5870.02|0
1636029030000|2021-11-04 12:30:30|5869.79|5869.79|5868.75|5868.75|5870.22|5870.22|5868.75|5868.75|0
1636029040000|2021-11-04 12:30:40|5868.77|5868.77|5868.48|5868.48|5868.77|5868.77|5868.48|5868.48|0
1636029050000|2021-11-04 12:30:50|5868.7|5868.7|5869.71|5869.71|5869.71|5869.71|5868.7|5868.7|0
1636029060000|2021-11-04 12:31:00|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|0
1636029070000|2021-11-04 12:31:10|5869.45|5869.45|5868.05|5868.05|5869.88|5869.88|5868.05|5868.05|0
1636029080000|2021-11-04 12:31:20|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|0
1636029090000|2021-11-04 12:31:30|5868.25|5868.25|5867.77|5867.77|5868.25|5868.25|5867.77|5867.77|0
1636029100000|2021-11-04 12:31:40|5867.76|5867.76|5867.62|5867.62|5868.01|5868.01|5867.62|5867.62|0
1636029110000|2021-11-04 12:31:50|5867.33|5867.33|5865.68|5865.68|5867.69|5867.69|5865.68|5865.68|0
1636029140000|2021-11-04 12:32:20|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|0
1636029150000|2021-11-04 12:32:30|5865.18|5865.18|5866.69|5866.69|5866.69|5866.69|5865.18|5865.18|0
1636029160000|2021-11-04 12:32:40|5867.38|5867.38|5867.16|5867.16|5867.38|5867.38|5867.16|5867.16|0
1636029170000|2021-11-04 12:32:50|5866.95|5866.95|5866.71|5866.71|5866.95|5866.95|5866.71|5866.71|0
1636029180000|2021-11-04 12:33:00|5867.36|5867.36|5867.14|5867.14|5867.36|5867.36|5867.14|5867.14|0
1636029220000|2021-11-04 12:33:40|5867.43|5867.43|5871.08|5871.08|5871.08|5871.08|5867.43|5867.43|0
1636029230000|2021-11-04 12:33:50|5871.53|5871.53|5871.53|5871.53|5871.53|5871.53|5871.53|5871.53|0
1636029240000|2021-11-04 12:34:00|5871.82|5871.82|5872.69|5872.69|5872.69|5872.69|5871.82|5871.82|0
1636029250000|2021-11-04 12:34:10|5872.4|5872.4|5872.11|5872.11|5872.4|5872.4|5872.11|5872.11|0
1636029260000|2021-11-04 12:34:20|5874.38|5874.38|5874.92|5874.92|5874.92|5874.92|5874.16|5874.16|0
1636029270000|2021-11-04 12:34:30|5875.4|5875.4|5875.16|5875.16|5875.83|5875.83|5875.16|5875.16|0
1636029280000|2021-11-04 12:34:40|5874.94|5874.94|5875.98|5875.98|5876.19|5876.19|5874.94|5874.94|0
1636029290000|2021-11-04 12:34:50|5875.74|5875.74|5875.74|5875.74|5876.19|5876.19|5875.74|5875.74|0
1636029300000|2021-11-04 12:35:00|5875.61|5875.61|5874.89|5874.89|5875.61|5875.61|5874.89|5874.89|0
1636029310000|2021-11-04 12:35:10|5874.66|5874.66|5875.69|5875.69|5876.12|5876.12|5874.66|5874.66|0
1636029330000|2021-11-04 12:35:30|5875.45|5875.45|5875.45|5875.45|5875.45|5875.45|5875.45|5875.45|0
1636029340000|2021-11-04 12:35:40|5874.97|5874.97|5874.71|5874.71|5875|5875|5874.56|5874.56|0
1636029350000|2021-11-04 12:35:50|5874.49|5874.49|5874.93|5874.93|5874.93|5874.93|5874.05|5874.05|0
1636029360000|2021-11-04 12:36:00|5874.64|5874.64|5873.66|5873.66|5874.64|5874.64|5873.66|5873.66|0
1636029370000|2021-11-04 12:36:10|5873.88|5873.88|5873.66|5873.66|5874.31|5874.31|5873.66|5873.66|0
1636029380000|2021-11-04 12:36:20|5873.88|5873.88|5875.43|5875.43|5875.43|5875.43|5873.66|5873.66|0
1636029390000|2021-11-04 12:36:30|5876.29|5876.29|5875.86|5875.86|5876.29|5876.29|5875.86|5875.86|0
1636029400000|2021-11-04 12:36:40|5876.1|5876.1|5879.52|5879.52|5880.23|5880.23|5875.62|5875.62|0
1636029410000|2021-11-04 12:36:50|5879.53|5879.53|5879.29|5879.29|5879.53|5879.53|5879.06|5879.06|0
1636029420000|2021-11-04 12:37:00|5879.08|5879.08|5877.81|5877.81|5879.08|5879.08|5877.57|5877.57|0
1636029430000|2021-11-04 12:37:10|5877.57|5877.57|5878.1|5878.1|5878.1|5878.1|5877.57|5877.57|0
1636029440000|2021-11-04 12:37:20|5878.15|5878.15|5878.4|5878.4|5879.44|5879.44|5878.15|5878.15|0
1636029450000|2021-11-04 12:37:30|5878.16|5878.16|5877.94|5877.94|5878.16|5878.16|5877.71|5877.71|0
1636029460000|2021-11-04 12:37:40|5878.61|5878.61|5876.86|5876.86|5878.85|5878.85|5876.86|5876.86|0
1636029480000|2021-11-04 12:38:00|5876.82|5876.82|5875.57|5875.57|5876.82|5876.82|5874.91|5874.91|0
1636029490000|2021-11-04 12:38:10|5875.36|5875.36|5875.07|5875.07|5875.36|5875.36|5874.82|5874.82|0
1636029500000|2021-11-04 12:38:20|5874.64|5874.64|5873.73|5873.73|5874.64|5874.64|5873.73|5873.73|0
1636029510000|2021-11-04 12:38:30|5874.02|5874.02|5874.02|5874.02|5874.02|5874.02|5874.02|5874.02|0
1636029520000|2021-11-04 12:38:40|5874.03|5874.03|5876.69|5876.69|5876.69|5876.69|5874.03|5874.03|0
1636029530000|2021-11-04 12:38:50|5876.91|5876.91|5878.37|5878.37|5878.37|5878.37|5876.4|5876.4|0
1636029540000|2021-11-04 12:39:00|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|0
1636029550000|2021-11-04 12:39:10|5877.58|5877.58|5877.36|5877.36|5877.58|5877.58|5877.36|5877.36|0
1636029560000|2021-11-04 12:39:20|5877.65|5877.65|5878.06|5878.06|5878.51|5878.51|5877.12|5877.12|0
1636029570000|2021-11-04 12:39:30|5878.3|5878.3|5879.71|5879.71|5879.71|5879.71|5878.3|5878.3|0
1636029580000|2021-11-04 12:39:40|5880|5880|5880|5880|5880|5880|5880|5880|0
1636029600000|2021-11-04 12:40:00|5879.56|5879.56|5879.43|5879.43|5879.56|5879.56|5878.85|5878.85|0
1636029610000|2021-11-04 12:40:10|5879.67|5879.67|5879.67|5879.67|5880.31|5880.31|5879.67|5879.67|0
1636029620000|2021-11-04 12:40:20|5878.9|5878.9|5879.26|5879.26|5879.48|5879.48|5878.9|5878.9|0
1636029630000|2021-11-04 12:40:30|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1636029650000|2021-11-04 12:40:50|5879.05|5879.05|5879.34|5879.34|5879.34|5879.34|5879.05|5879.05|0
1636029660000|2021-11-04 12:41:00|5880.25|5880.25|5880.03|5880.03|5880.25|5880.25|5879.82|5879.82|0
1636029680000|2021-11-04 12:41:20|5880.25|5880.25|5880.01|5880.01|5880.49|5880.49|5879.79|5879.79|0
1636029690000|2021-11-04 12:41:30|5879.79|5879.79|5880.4|5880.4|5880.61|5880.61|5879.58|5879.58|0
1636029700000|2021-11-04 12:41:40|5881.26|5881.26|5881.69|5881.69|5882.12|5882.12|5881.26|5881.26|0
1636029720000|2021-11-04 12:42:00|5882.12|5882.12|5882.99|5882.99|5882.99|5882.99|5882.12|5882.12|0
1636029730000|2021-11-04 12:42:10|5882.41|5882.41|5881.61|5881.61|5883.11|5883.11|5881.61|5881.61|0
1636029740000|2021-11-04 12:42:20|5881.33|5881.33|5882.63|5882.63|5883.05|5883.05|5881.33|5881.33|0
1636029750000|2021-11-04 12:42:30|5882.59|5882.59|5880.1|5880.1|5882.59|5882.59|5880.1|5880.1|0
1636029760000|2021-11-04 12:42:40|5879.87|5879.87|5879.63|5879.63|5879.87|5879.87|5879.63|5879.63|0
1636029770000|2021-11-04 12:42:50|5880.1|5880.1|5880.1|5880.1|5880.1|5880.1|5880.1|5880.1|0
1636029790000|2021-11-04 12:43:10|5880.58|5880.58|5879.79|5879.79|5881.25|5881.25|5879.79|5879.79|0
1636029800000|2021-11-04 12:43:20|5879.36|5879.36|5879.15|5879.15|5879.36|5879.36|5879.15|5879.15|0
1636029810000|2021-11-04 12:43:30|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|0
1636029830000|2021-11-04 12:43:50|5878.54|5878.54|5878.61|5878.61|5878.83|5878.83|5877.49|5877.49|0
1636029840000|2021-11-04 12:44:00|5878.37|5878.37|5878.03|5878.03|5878.61|5878.61|5878.03|5878.03|0
1636029850000|2021-11-04 12:44:10|5878.32|5878.32|5878.54|5878.54|5879.88|5879.88|5878.32|5878.32|0
1636029860000|2021-11-04 12:44:20|5878.78|5878.78|5879.57|5879.57|5879.57|5879.57|5878.78|5878.78|0
1636029870000|2021-11-04 12:44:30|5879.78|5879.78|5882.65|5882.65|5882.94|5882.94|5879.78|5879.78|0
1636029880000|2021-11-04 12:44:40|5882.2|5882.2|5881.17|5881.17|5882.2|5882.2|5880.95|5880.95|0
1636029890000|2021-11-04 12:44:50|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|0
1636029900000|2021-11-04 12:45:00|5881.46|5881.46|5882.41|5882.41|5882.41|5882.41|5881.46|5881.46|0
1636029910000|2021-11-04 12:45:10|5882.2|5882.2|5882.84|5882.84|5882.84|5882.84|5881.86|5881.86|0
1636029920000|2021-11-04 12:45:20|5883.13|5883.13|5885.33|5885.33|5885.33|5885.33|5883.13|5883.13|0
1636029930000|2021-11-04 12:45:30|5885.35|5885.35|5884.98|5884.98|5886.51|5886.51|5884.98|5884.98|0
1636029940000|2021-11-04 12:45:40|5885.27|5885.27|5885.26|5885.26|5885.27|5885.27|5884.98|5884.98|0
1636029950000|2021-11-04 12:45:50|5884.32|5884.32|5883.32|5883.32|5884.32|5884.32|5883.11|5883.11|0
1636029960000|2021-11-04 12:46:00|5883.11|5883.11|5882.45|5882.45|5883.11|5883.11|5881.76|5881.76|0
1636029970000|2021-11-04 12:46:10|5882.24|5882.24|5882.82|5882.82|5882.82|5882.82|5882.24|5882.24|0
1636029990000|2021-11-04 12:46:30|5884.18|5884.18|5884.18|5884.18|5884.18|5884.18|5884.18|5884.18|0
1636030000000|2021-11-04 12:46:40|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|0
1636030030000|2021-11-04 12:47:10|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|0
1636030040000|2021-11-04 12:47:20|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1636030050000|2021-11-04 12:47:30|5885.71|5885.71|5884.15|5884.15|5885.71|5885.71|5883.57|5883.57|0
1636030070000|2021-11-04 12:47:50|5883.69|5883.69|5884.33|5884.33|5884.33|5884.33|5883.13|5883.13|0
1636030080000|2021-11-04 12:48:00|5884.54|5884.54|5885.02|5885.02|5885.02|5885.02|5884.54|5884.54|0
1636030090000|2021-11-04 12:48:10|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|0
1636030100000|2021-11-04 12:48:20|5885.02|5885.02|5885.31|5885.31|5885.31|5885.31|5885.02|5885.02|0
1636030110000|2021-11-04 12:48:30|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1636030120000|2021-11-04 12:48:40|5884.86|5884.86|5883.46|5883.46|5884.86|5884.86|5883.46|5883.46|0
1636030130000|2021-11-04 12:48:50|5883.25|5883.25|5883.17|5883.17|5883.46|5883.46|5883.17|5883.17|0
1636030140000|2021-11-04 12:49:00|5883.46|5883.46|5883.46|5883.46|5883.46|5883.46|5883.46|5883.46|0
1636030160000|2021-11-04 12:49:20|5882.96|5882.96|5882.97|5882.97|5882.97|5882.97|5882.96|5882.96|0
1636030170000|2021-11-04 12:49:30|5882.96|5882.96|5882.21|5882.21|5882.96|5882.96|5882.21|5882.21|0
1636030180000|2021-11-04 12:49:40|5883.7|5883.7|5883.41|5883.41|5883.7|5883.7|5883.41|5883.41|0
1636030190000|2021-11-04 12:49:50|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1636030210000|2021-11-04 12:50:10|5883.39|5883.39|5882.86|5882.86|5883.6|5883.6|5882.86|5882.86|0
1636030220000|2021-11-04 12:50:20|5883.15|5883.15|5882.72|5882.72|5883.15|5883.15|5882.72|5882.72|0
1636030230000|2021-11-04 12:50:30|5882.43|5882.43|5882.91|5882.91|5882.91|5882.91|5882.41|5882.41|0
1636030240000|2021-11-04 12:50:40|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|0
1636030250000|2021-11-04 12:50:50|5883.86|5883.86|5886.1|5886.1|5886.1|5886.1|5883.86|5883.86|0
1636030260000|2021-11-04 12:51:00|5885.81|5885.81|5885.14|5885.14|5885.81|5885.81|5885.14|5885.14|0
1636030270000|2021-11-04 12:51:10|5885.43|5885.43|5885.93|5885.93|5886.14|5886.14|5885.43|5885.43|0
1636030280000|2021-11-04 12:51:20|5885.5|5885.5|5885.64|5885.64|5885.71|5885.71|5885.42|5885.42|0
1636030290000|2021-11-04 12:51:30|5885.42|5885.42|5885.31|5885.31|5886.22|5886.22|5885.31|5885.31|0
1636030300000|2021-11-04 12:51:40|5885.53|5885.53|5885.97|5885.97|5885.97|5885.97|5885.53|5885.53|0
1636030310000|2021-11-04 12:51:50|5886.68|5886.68|5886.68|5886.68|5886.97|5886.97|5886.68|5886.68|0
1636030320000|2021-11-04 12:52:00|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|0
1636030330000|2021-11-04 12:52:10|5887.02|5887.02|5887.02|5887.02|5887.02|5887.02|5887.02|5887.02|0
1636030340000|2021-11-04 12:52:20|5887.45|5887.45|5889.52|5889.52|5889.52|5889.52|5887.45|5887.45|0
1636030350000|2021-11-04 12:52:30|5889.23|5889.23|5889.39|5889.39|5890.42|5890.42|5889.23|5889.23|0
1636030360000|2021-11-04 12:52:40|5889.1|5889.1|5890.11|5890.11|5890.11|5890.11|5888.2|5888.2|0
1636030370000|2021-11-04 12:52:50|5889.89|5889.89|5889.6|5889.6|5889.89|5889.89|5889.6|5889.6|0
1636030380000|2021-11-04 12:53:00|5889.82|5889.82|5888.81|5888.81|5889.82|5889.82|5888.81|5888.81|0
1636030400000|2021-11-04 12:53:20|5889.29|5889.29|5888.81|5888.81|5889.29|5889.29|5888.81|5888.81|0
1636030410000|2021-11-04 12:53:30|5889.05|5889.05|5889.72|5889.72|5889.72|5889.72|5889|5889|0
1636030420000|2021-11-04 12:53:40|5890.37|5890.37|5889.93|5889.93|5890.37|5890.37|5889.93|5889.93|0
1636030430000|2021-11-04 12:53:50|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|0
1636030440000|2021-11-04 12:54:00|5890.97|5890.97|5892.78|5892.78|5892.78|5892.78|5890.97|5890.97|0
1636030450000|2021-11-04 12:54:10|5893.21|5893.21|5892.8|5892.8|5893.21|5893.21|5892.78|5892.78|0
1636030460000|2021-11-04 12:54:20|5892.82|5892.82|5892.53|5892.53|5892.82|5892.82|5892.53|5892.53|0
1636030470000|2021-11-04 12:54:30|5892.58|5892.58|5894.23|5894.23|5894.23|5894.23|5892.58|5892.58|0
1636030480000|2021-11-04 12:54:40|5894.71|5894.71|5888.32|5888.32|5894.71|5894.71|5888.1|5888.1|0
1636030490000|2021-11-04 12:54:50|5888.6|5888.6|5887.86|5887.86|5888.6|5888.6|5887.86|5887.86|0
1636030500000|2021-11-04 12:55:00|5887.62|5887.62|5887.36|5887.36|5887.65|5887.65|5887.36|5887.36|0
1636030510000|2021-11-04 12:55:10|5886.93|5886.93|5887.37|5887.37|5887.37|5887.37|5886.93|5886.93|0
1636030520000|2021-11-04 12:55:20|5887.08|5887.08|5885.22|5885.22|5887.08|5887.08|5885.22|5885.22|0
1636030530000|2021-11-04 12:55:30|5884.93|5884.93|5885.46|5885.46|5885.46|5885.46|5884.93|5884.93|0
1636030540000|2021-11-04 12:55:40|5885.67|5885.67|5886.75|5886.75|5886.75|5886.75|5885.67|5885.67|0
1636030550000|2021-11-04 12:55:50|5886.46|5886.46|5886.89|5886.89|5887.18|5887.18|5886.17|5886.17|0
1636030560000|2021-11-04 12:56:00|5886.03|5886.03|5886.98|5886.98|5886.98|5886.98|5886.03|5886.03|0
1636030570000|2021-11-04 12:56:10|5885.64|5885.64|5884.48|5884.48|5885.64|5885.64|5884.48|5884.48|0
1636030580000|2021-11-04 12:56:20|5883.41|5883.41|5883.38|5883.38|5883.41|5883.41|5882.82|5882.82|0
1636030590000|2021-11-04 12:56:30|5883.59|5883.59|5885.48|5885.48|5885.48|5885.48|5883.59|5883.59|0
1636030600000|2021-11-04 12:56:40|5884.19|5884.19|5883.32|5883.32|5884.19|5884.19|5883.32|5883.32|0
1636030610000|2021-11-04 12:56:50|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1636030620000|2021-11-04 12:57:00|5884.24|5884.24|5882.8|5882.8|5884.24|5884.24|5882.8|5882.8|0
1636030630000|2021-11-04 12:57:10|5882.58|5882.58|5883.54|5883.54|5883.54|5883.54|5882.58|5882.58|0
1636030640000|2021-11-04 12:57:20|5883.83|5883.83|5884.05|5884.05|5884.05|5884.05|5883.83|5883.83|0
1636030650000|2021-11-04 12:57:30|5884.33|5884.33|5884.62|5884.62|5884.62|5884.62|5884.33|5884.33|0
1636030660000|2021-11-04 12:57:40|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|0
1636030670000|2021-11-04 12:57:50|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|0
1636030680000|2021-11-04 12:58:00|5884.42|5884.42|5883.32|5883.32|5884.42|5884.42|5882.46|5882.46|0
1636030690000|2021-11-04 12:58:10|5883.56|5883.56|5882.73|5882.73|5883.56|5883.56|5882.17|5882.17|0
1636030720000|2021-11-04 12:58:40|5882.51|5882.51|5883.23|5883.23|5883.23|5883.23|5882.51|5882.51|0
1636030730000|2021-11-04 12:58:50|5883.51|5883.51|5883.51|5883.51|5883.51|5883.51|5883.51|5883.51|0
1636030760000|2021-11-04 12:59:20|5883.95|5883.95|5883.23|5883.23|5883.95|5883.95|5883.23|5883.23|0
1636030770000|2021-11-04 12:59:30|5883.52|5883.52|5884.17|5884.17|5884.17|5884.17|5883.52|5883.52|0
1636030790000|2021-11-04 12:59:50|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|0
1636030800000|2021-11-04 13:00:00|5884.74|5884.74|5884.93|5884.93|5885.46|5885.46|5884.64|5884.64|0
1636030810000|2021-11-04 13:00:10|5885.41|5885.41|5885.42|5885.42|5885.42|5885.42|5885.41|5885.41|0
1636030820000|2021-11-04 13:00:20|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1636030830000|2021-11-04 13:00:30|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1636030840000|2021-11-04 13:00:40|5884.55|5884.55|5884.1|5884.1|5884.55|5884.55|5884.1|5884.1|0
1636030850000|2021-11-04 13:00:50|5884.31|5884.31|5887.53|5887.53|5887.82|5887.82|5884.31|5884.31|0
1636030860000|2021-11-04 13:01:00|5888.8|5888.8|5887.9|5887.9|5888.8|5888.8|5887.61|5887.61|0
1636030870000|2021-11-04 13:01:10|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|0
1636030880000|2021-11-04 13:01:20|5888.83|5888.83|5890.43|5890.43|5890.43|5890.43|5888.83|5888.83|0
1636030890000|2021-11-04 13:01:30|5890.41|5890.41|5891.55|5891.55|5891.55|5891.55|5890.41|5890.41|0
1636030900000|2021-11-04 13:01:40|5891.61|5891.61|5889.89|5889.89|5891.85|5891.85|5889.89|5889.89|0
1636030910000|2021-11-04 13:01:50|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|0
1636030920000|2021-11-04 13:02:00|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|5889.43|0
1636030930000|2021-11-04 13:02:10|5889.67|5889.67|5889.09|5889.09|5889.67|5889.67|5888.33|5888.33|0
1636030940000|2021-11-04 13:02:20|5889.11|5889.11|5888.42|5888.42|5889.13|5889.13|5888.42|5888.42|0
1636030950000|2021-11-04 13:02:30|5888.01|5888.01|5887.43|5887.43|5888.01|5888.01|5887.43|5887.43|0
1636030960000|2021-11-04 13:02:40|5886.85|5886.85|5886.64|5886.64|5886.85|5886.85|5886.42|5886.42|0
1636030980000|2021-11-04 13:03:00|5886.42|5886.42|5886.18|5886.18|5886.42|5886.42|5886.18|5886.18|0
1636030990000|2021-11-04 13:03:10|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|0
1636031000000|2021-11-04 13:03:20|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1636031010000|2021-11-04 13:03:30|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|0
1636031020000|2021-11-04 13:03:40|5887.16|5887.16|5886.66|5886.66|5887.16|5887.16|5886.66|5886.66|0
1636031030000|2021-11-04 13:03:50|5886.37|5886.37|5884.65|5884.65|5886.37|5886.37|5884.65|5884.65|0
1636031040000|2021-11-04 13:04:00|5884.94|5884.94|5885.77|5885.77|5885.77|5885.77|5884.94|5884.94|0
1636031050000|2021-11-04 13:04:10|5885.99|5885.99|5886.75|5886.75|5886.75|5886.75|5885.99|5885.99|0
1636031060000|2021-11-04 13:04:20|5887.33|5887.33|5887.33|5887.33|5887.33|5887.33|5887.33|5887.33|0
1636031070000|2021-11-04 13:04:30|5887.76|5887.76|5890.65|5890.65|5890.65|5890.65|5887.76|5887.76|0
1636031080000|2021-11-04 13:04:40|5892.94|5892.94|5893.41|5893.41|5893.97|5893.97|5892.94|5892.94|0
1636031100000|2021-11-04 13:05:00|5893.63|5893.63|5892.85|5892.85|5893.69|5893.69|5892.57|5892.57|0
1636031110000|2021-11-04 13:05:10|5893.33|5893.33|5894.1|5894.1|5894.1|5894.1|5893.33|5893.33|0
1636031120000|2021-11-04 13:05:20|5893.81|5893.81|5893.09|5893.09|5893.81|5893.81|5893.09|5893.09|0
1636031130000|2021-11-04 13:05:30|5893.52|5893.52|5895.63|5895.63|5895.63|5895.63|5893.52|5893.52|0
1636031140000|2021-11-04 13:05:40|5896.2|5896.2|5896.44|5896.44|5896.44|5896.44|5896.01|5896.01|0
1636031150000|2021-11-04 13:05:50|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|5896.42|0
1636031160000|2021-11-04 13:06:00|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|0
1636031170000|2021-11-04 13:06:10|5896.47|5896.47|5896.76|5896.76|5896.76|5896.76|5896.47|5896.47|0
1636031190000|2021-11-04 13:06:30|5896.3|5896.3|5895.24|5895.24|5896.3|5896.3|5895.01|5895.01|0
1636031200000|2021-11-04 13:06:40|5895.82|5895.82|5896.06|5896.06|5896.06|5896.06|5895.82|5895.82|0
1636031210000|2021-11-04 13:06:50|5896.35|5896.35|5899.03|5899.03|5899.03|5899.03|5896.35|5896.35|0
1636031220000|2021-11-04 13:07:00|5899.27|5899.27|5899.56|5899.56|5900.42|5900.42|5899.27|5899.27|0
1636031230000|2021-11-04 13:07:10|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|0
1636031240000|2021-11-04 13:07:20|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|0
1636031250000|2021-11-04 13:07:30|5899.82|5899.82|5902.38|5902.38|5902.38|5902.38|5899.82|5899.82|0
1636031260000|2021-11-04 13:07:40|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|0
1636031270000|2021-11-04 13:07:50|5902.38|5902.38|5903.41|5903.41|5903.41|5903.41|5902.38|5902.38|0
1636031280000|2021-11-04 13:08:00|5903.18|5903.18|5902.7|5902.7|5903.18|5903.18|5902.7|5902.7|0
1636031290000|2021-11-04 13:08:10|5902.94|5902.94|5905|5905|5905.14|5905.14|5902.36|5902.36|0
1636031300000|2021-11-04 13:08:20|5905.05|5905.05|5903.98|5903.98|5905.05|5905.05|5903.76|5903.76|0
1636031310000|2021-11-04 13:08:30|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|0
1636031320000|2021-11-04 13:08:40|5903.33|5903.33|5903.05|5903.05|5903.69|5903.69|5903.05|5903.05|0
1636031330000|2021-11-04 13:08:50|5903.69|5903.69|5903.94|5903.94|5903.94|5903.94|5903.69|5903.69|0
1636031350000|2021-11-04 13:09:10|5904.16|5904.16|5904.88|5904.88|5904.88|5904.88|5904.16|5904.16|0
1636031360000|2021-11-04 13:09:20|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1636031370000|2021-11-04 13:09:30|5905.82|5905.82|5905.82|5905.82|5906.1|5906.1|5905.82|5905.82|0
1636031380000|2021-11-04 13:09:40|5906.1|5906.1|5905.2|5905.2|5906.1|5906.1|5905.2|5905.2|0
1636031390000|2021-11-04 13:09:50|5905.49|5905.49|5905.06|5905.06|5905.49|5905.49|5904.62|5904.62|0
1636031400000|2021-11-04 13:10:00|5905.28|5905.28|5905.06|5905.06|5905.28|5905.28|5905.06|5905.06|0
1636031410000|2021-11-04 13:10:10|5904.77|5904.77|5904.53|5904.53|5904.77|5904.77|5904.53|5904.53|0
1636031430000|2021-11-04 13:10:30|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|0
1636031440000|2021-11-04 13:10:40|5901.28|5901.28|5901.62|5901.62|5901.62|5901.62|5901.28|5901.28|0
1636031450000|2021-11-04 13:10:50|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|0
1636031460000|2021-11-04 13:11:00|5900.18|5900.18|5898.82|5898.82|5900.18|5900.18|5898.82|5898.82|0
1636031470000|2021-11-04 13:11:10|5899.27|5899.27|5899.76|5899.76|5899.77|5899.77|5899.27|5899.27|0
1636031490000|2021-11-04 13:11:30|5899.47|5899.47|5899.38|5899.38|5899.47|5899.47|5898.51|5898.51|0
1636031500000|2021-11-04 13:11:40|5899.09|5899.09|5898.8|5898.8|5899.09|5899.09|5898.8|5898.8|0
1636031510000|2021-11-04 13:11:50|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1636031520000|2021-11-04 13:12:00|5898.58|5898.58|5898.62|5898.62|5898.86|5898.86|5898.57|5898.57|0
1636031530000|2021-11-04 13:12:10|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5897.83|5897.83|0
1636031540000|2021-11-04 13:12:20|5898.35|5898.35|5898.88|5898.88|5898.88|5898.88|5898.35|5898.35|0
1636031550000|2021-11-04 13:12:30|5899.16|5899.16|5899.45|5899.45|5899.45|5899.45|5899.16|5899.16|0
1636031560000|2021-11-04 13:12:40|5898.35|5898.35|5898.57|5898.57|5898.64|5898.64|5898.35|5898.35|0
1636031570000|2021-11-04 13:12:50|5899|5899|5900.05|5900.05|5900.05|5900.05|5899|5899|0
1636031590000|2021-11-04 13:13:10|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|0
1636031600000|2021-11-04 13:13:20|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|5899.5|0
1636031610000|2021-11-04 13:13:30|5899.93|5899.93|5900.17|5900.17|5900.17|5900.17|5899.93|5899.93|0
1636031620000|2021-11-04 13:13:40|5900.41|5900.41|5901.05|5901.05|5901.05|5901.05|5900.41|5900.41|0
1636031630000|2021-11-04 13:13:50|5900.76|5900.76|5901.82|5901.82|5901.82|5901.82|5900.76|5900.76|0
1636031640000|2021-11-04 13:14:00|5901.81|5901.81|5901.76|5901.76|5901.81|5901.81|5901.76|5901.76|0
1636031660000|2021-11-04 13:14:20|5901.52|5901.52|5901.52|5901.52|5901.52|5901.52|5901.52|5901.52|0
1636031690000|2021-11-04 13:14:50|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1636031700000|2021-11-04 13:15:00|5902.33|5902.33|5902.38|5902.38|5902.38|5902.38|5902.33|5902.33|0
1636031710000|2021-11-04 13:15:10|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1636031720000|2021-11-04 13:15:20|5903.65|5903.65|5903.87|5903.87|5904.73|5904.73|5903.65|5903.65|0
1636031730000|2021-11-04 13:15:30|5904.08|5904.08|5903.79|5903.79|5904.08|5904.08|5903.79|5903.79|0
1636031750000|2021-11-04 13:15:50|5903.81|5903.81|5903.28|5903.28|5903.81|5903.81|5903.28|5903.28|0
1636031760000|2021-11-04 13:16:00|5903.32|5903.32|5904.04|5904.04|5904.04|5904.04|5903.32|5903.32|0
1636031770000|2021-11-04 13:16:10|5904.25|5904.25|5905.04|5905.04|5905.04|5905.04|5904.25|5904.25|0
1636031780000|2021-11-04 13:16:20|5905.26|5905.26|5904.97|5904.97|5905.26|5905.26|5904.97|5904.97|0
1636031790000|2021-11-04 13:16:30|5905.92|5905.92|5905.63|5905.63|5905.92|5905.92|5905.63|5905.63|0
1636031800000|2021-11-04 13:16:40|5905.92|5905.92|5906.43|5906.43|5906.43|5906.43|5905.92|5905.92|0
1636031810000|2021-11-04 13:16:50|5907.29|5907.29|5909.01|5909.01|5909.01|5909.01|5907.29|5907.29|0
1636031830000|2021-11-04 13:17:10|5908.37|5908.37|5907.79|5907.79|5908.37|5908.37|5907.79|5907.79|0
1636031840000|2021-11-04 13:17:20|5907.75|5907.75|5907.99|5907.99|5907.99|5907.99|5907.75|5907.75|0
1636031860000|2021-11-04 13:17:40|5907.97|5907.97|5907.19|5907.19|5908.2|5908.2|5907.19|5907.19|0
1636031870000|2021-11-04 13:17:50|5907.14|5907.14|5908.44|5908.44|5908.44|5908.44|5907.14|5907.14|0
1636031880000|2021-11-04 13:18:00|5908.65|5908.65|5909.47|5909.47|5909.47|5909.47|5908.41|5908.41|0
1636031890000|2021-11-04 13:18:10|5909.7|5909.7|5909.6|5909.6|5910.18|5910.18|5909.6|5909.6|0
1636031900000|2021-11-04 13:18:20|5910.54|5910.54|5909.96|5909.96|5910.54|5910.54|5909.96|5909.96|0
1636031910000|2021-11-04 13:18:30|5910.39|5910.39|5912.69|5912.69|5912.98|5912.98|5910.39|5910.39|0
1636031920000|2021-11-04 13:18:40|5913.33|5913.33|5913.86|5913.86|5913.86|5913.86|5913.04|5913.04|0
1636031940000|2021-11-04 13:19:00|5916.28|5916.28|5917.6|5917.6|5917.67|5917.67|5916.28|5916.28|0
1636031950000|2021-11-04 13:19:10|5917.89|5917.89|5917.94|5917.94|5917.94|5917.94|5917.89|5917.89|0
1636031960000|2021-11-04 13:19:20|5918.23|5918.23|5918.33|5918.33|5918.33|5918.33|5918.23|5918.23|0
1636031970000|2021-11-04 13:19:30|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|0
1636031980000|2021-11-04 13:19:40|5918.28|5918.28|5918.55|5918.55|5918.84|5918.84|5918.28|5918.28|0
1636032000000|2021-11-04 13:20:00|5918.08|5918.08|5918.05|5918.05|5918.15|5918.15|5917.9|5917.9|0
1636032010000|2021-11-04 13:20:10|5918.04|5918.04|5918.69|5918.69|5918.69|5918.69|5918.04|5918.04|0
1636032020000|2021-11-04 13:20:20|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|0
1636032030000|2021-11-04 13:20:30|5919.47|5919.47|5918.58|5918.58|5919.47|5919.47|5918.58|5918.58|0
1636032040000|2021-11-04 13:20:40|5919.06|5919.06|5919.08|5919.08|5919.29|5919.29|5919.06|5919.06|0
1636032050000|2021-11-04 13:20:50|5919.58|5919.58|5919.38|5919.38|5919.58|5919.58|5919.37|5919.37|0
1636032060000|2021-11-04 13:21:00|5918.9|5918.9|5918.65|5918.65|5918.9|5918.9|5918.65|5918.65|0
1636032070000|2021-11-04 13:21:10|5918.68|5918.68|5918.82|5918.82|5918.82|5918.82|5918.68|5918.68|0
1636032080000|2021-11-04 13:21:20|5918.84|5918.84|5919.92|5919.92|5919.92|5919.92|5918.84|5918.84|0
1636032090000|2021-11-04 13:21:30|5919.95|5919.95|5921.23|5921.23|5921.23|5921.23|5919.95|5919.95|0
1636032100000|2021-11-04 13:21:40|5921.19|5921.19|5921.24|5921.24|5921.24|5921.24|5921.17|5921.17|0
1636032110000|2021-11-04 13:21:50|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|0
1636032120000|2021-11-04 13:22:00|5921.89|5921.89|5921.72|5921.72|5921.89|5921.89|5921.72|5921.72|0
1636032130000|2021-11-04 13:22:10|5921.43|5921.43|5919.26|5919.26|5921.43|5921.43|5918.97|5918.97|0
1636032140000|2021-11-04 13:22:20|5919.39|5919.39|5919.42|5919.42|5919.42|5919.42|5919.39|5919.39|0
1636032150000|2021-11-04 13:22:30|5919.13|5919.13|5918.65|5918.65|5919.13|5919.13|5918.65|5918.65|0
1636032160000|2021-11-04 13:22:40|5917.93|5917.93|5917.93|5917.93|5917.93|5917.93|5917.93|5917.93|0
1636032170000|2021-11-04 13:22:50|5917.91|5917.91|5917.32|5917.32|5917.91|5917.91|5917.32|5917.32|0
1636032180000|2021-11-04 13:23:00|5917.6|5917.6|5917.89|5917.89|5917.89|5917.89|5917.6|5917.6|0
1636032190000|2021-11-04 13:23:10|5917.42|5917.42|5915.93|5915.93|5917.42|5917.42|5915.93|5915.93|0
1636032200000|2021-11-04 13:23:20|5916.22|5916.22|5915.5|5915.5|5916.22|5916.22|5915.5|5915.5|0
1636032210000|2021-11-04 13:23:30|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|0
1636032230000|2021-11-04 13:23:50|5915.05|5915.05|5916.24|5916.24|5916.53|5916.53|5915.05|5915.05|0
1636032240000|2021-11-04 13:24:00|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|0
1636032250000|2021-11-04 13:24:10|5916.46|5916.46|5916.19|5916.19|5916.46|5916.46|5916.19|5916.19|0
1636032260000|2021-11-04 13:24:20|5915.9|5915.9|5912.9|5912.9|5915.9|5915.9|5912.9|5912.9|0
1636032270000|2021-11-04 13:24:30|5912.88|5912.88|5911.8|5911.8|5912.88|5912.88|5911.51|5911.51|0
1636032280000|2021-11-04 13:24:40|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|0
1636032290000|2021-11-04 13:24:50|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1636032300000|2021-11-04 13:25:00|5911.08|5911.08|5909.54|5909.54|5911.16|5911.16|5908.91|5908.91|0
1636032310000|2021-11-04 13:25:10|5909.83|5909.83|5908.48|5908.48|5909.83|5909.83|5908.26|5908.26|0
1636032320000|2021-11-04 13:25:20|5908.98|5908.98|5909.53|5909.53|5909.94|5909.94|5908.98|5908.98|0
1636032330000|2021-11-04 13:25:30|5910.11|5910.11|5909.82|5909.82|5910.11|5910.11|5909.82|5909.82|0
1636032340000|2021-11-04 13:25:40|5909.77|5909.77|5910.58|5910.58|5910.58|5910.58|5909.77|5909.77|0
1636032350000|2021-11-04 13:25:50|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|0
1636032360000|2021-11-04 13:26:00|5909.29|5909.29|5909.13|5909.13|5909.29|5909.29|5908.19|5908.19|0
1636032370000|2021-11-04 13:26:10|5909.12|5909.12|5910.21|5910.21|5910.21|5910.21|5909.12|5909.12|0
1636032380000|2021-11-04 13:26:20|5909.57|5909.57|5908.51|5908.51|5909.57|5909.57|5908.51|5908.51|0
1636032390000|2021-11-04 13:26:30|5908.72|5908.72|5908.8|5908.8|5909.3|5909.3|5908.72|5908.72|0
1636032400000|2021-11-04 13:26:40|5908.72|5908.72|5906.81|5906.81|5908.72|5908.72|5906.81|5906.81|0
1636032410000|2021-11-04 13:26:50|5906.52|5906.52|5905.97|5905.97|5906.55|5906.55|5905.97|5905.97|0
1636032420000|2021-11-04 13:27:00|5904.09|5904.09|5903.41|5903.41|5904.09|5904.09|5903.41|5903.41|0
1636032430000|2021-11-04 13:27:10|5903.7|5903.7|5904.42|5904.42|5904.42|5904.42|5903.7|5903.7|0
1636032440000|2021-11-04 13:27:20|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|0
1636032450000|2021-11-04 13:27:30|5904.42|5904.42|5905|5905|5905|5905|5904.42|5904.42|0
1636032460000|2021-11-04 13:27:40|5905.43|5905.43|5904.85|5904.85|5905.43|5905.43|5904.85|5904.85|0
1636032470000|2021-11-04 13:27:50|5905.14|5905.14|5905.35|5905.35|5905.35|5905.35|5905.14|5905.14|0
1636032480000|2021-11-04 13:28:00|5905.14|5905.14|5904.94|5904.94|5905.4|5905.4|5904.94|5904.94|0
1636032490000|2021-11-04 13:28:10|5903.79|5903.79|5904.69|5904.69|5904.69|5904.69|5903.79|5903.79|0
1636032510000|2021-11-04 13:28:30|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|0
1636032520000|2021-11-04 13:28:40|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|0
1636032540000|2021-11-04 13:29:00|5905.24|5905.24|5905.39|5905.39|5905.39|5905.39|5904.81|5904.81|0
1636032550000|2021-11-04 13:29:10|5905.31|5905.31|5904.17|5904.17|5905.31|5905.31|5904.17|5904.17|0
1636032560000|2021-11-04 13:29:20|5903.46|5903.46|5903.03|5903.03|5903.46|5903.46|5903.03|5903.03|0
1636032570000|2021-11-04 13:29:30|5902.74|5902.74|5902.69|5902.69|5902.74|5902.74|5902.69|5902.69|0
1636032580000|2021-11-04 13:29:40|5902.6|5902.6|5902.81|5902.81|5902.81|5902.81|5902.6|5902.6|0
1636032590000|2021-11-04 13:29:50|5902.57|5902.57|5902.76|5902.76|5903.05|5903.05|5902.05|5902.05|0
1636032600000|2021-11-04 13:30:00|5903.25|5903.25|5901.1|5901.1|5903.96|5903.96|5899.98|5899.98|0
1636032610000|2021-11-04 13:30:10|5900.81|5900.81|5903.71|5903.71|5904|5904|5898.89|5898.89|0
1636032620000|2021-11-04 13:30:20|5904|5904|5903.48|5903.48|5904|5904|5903.48|5903.48|0
1636032630000|2021-11-04 13:30:30|5903.67|5903.67|5906.41|5906.41|5906.41|5906.41|5902.52|5902.52|0
1636032640000|2021-11-04 13:30:40|5906.69|5906.69|5902.87|5902.87|5906.69|5906.69|5902.87|5902.87|0
1636032650000|2021-11-04 13:30:50|5903.45|5903.45|5906.02|5906.02|5906.18|5906.18|5903.45|5903.45|0
1636032660000|2021-11-04 13:31:00|5905.66|5905.66|5909.51|5909.51|5910.08|5910.08|5905.3|5905.3|0
1636032670000|2021-11-04 13:31:10|5910.8|5910.8|5912.91|5912.91|5913.47|5913.47|5910.8|5910.8|0
1636032680000|2021-11-04 13:31:20|5912.05|5912.05|5916.13|5916.13|5916.13|5916.13|5912.05|5912.05|0
1636032690000|2021-11-04 13:31:30|5916.06|5916.06|5913.42|5913.42|5916.06|5916.06|5913.42|5913.42|0
1636032700000|2021-11-04 13:31:40|5913.7|5913.7|5913.97|5913.97|5914.84|5914.84|5912.82|5912.82|0
1636032710000|2021-11-04 13:31:50|5913.39|5913.39|5911.4|5911.4|5913.97|5913.97|5911.4|5911.4|0
1636032720000|2021-11-04 13:32:00|5911.12|5911.12|5916.36|5916.36|5916.36|5916.36|5911.12|5911.12|0
1636032730000|2021-11-04 13:32:10|5915.78|5915.78|5912.78|5912.78|5915.78|5915.78|5912.78|5912.78|0
1636032740000|2021-11-04 13:32:20|5912.2|5912.2|5910.74|5910.74|5912.2|5912.2|5910.45|5910.45|0
1636032750000|2021-11-04 13:32:30|5911.03|5911.03|5909.5|5909.5|5911.03|5911.03|5908.78|5908.78|0
1636032760000|2021-11-04 13:32:40|5910.51|5910.51|5908.84|5908.84|5910.51|5910.51|5908.84|5908.84|0
1636032770000|2021-11-04 13:32:50|5908.55|5908.55|5907.73|5907.73|5908.55|5908.55|5907.73|5907.73|0
1636032780000|2021-11-04 13:33:00|5907.26|5907.26|5905.96|5905.96|5907.31|5907.31|5903.52|5903.52|0
1636032790000|2021-11-04 13:33:10|5905.67|5905.67|5900.39|5900.39|5905.67|5905.67|5899.55|5899.55|0
1636032800000|2021-11-04 13:33:20|5901.49|5901.49|5903.57|5903.57|5903.57|5903.57|5900.14|5900.14|0
1636032810000|2021-11-04 13:33:30|5902.69|5902.69|5901.51|5901.51|5902.69|5902.69|5901.23|5901.23|0
1636032820000|2021-11-04 13:33:40|5902.09|5902.09|5900.58|5900.58|5902.09|5902.09|5900.58|5900.58|0
1636032830000|2021-11-04 13:33:50|5901.01|5901.01|5901.25|5901.25|5902.11|5902.11|5900.77|5900.77|0
1636032840000|2021-11-04 13:34:00|5900.67|5900.67|5896.29|5896.29|5900.67|5900.67|5896.29|5896.29|0
1636032850000|2021-11-04 13:34:10|5896|5896|5897.45|5897.45|5897.49|5897.49|5895.98|5895.98|0
1636032860000|2021-11-04 13:34:20|5896.81|5896.81|5896.52|5896.52|5897.1|5897.1|5896.52|5896.52|0
1636032870000|2021-11-04 13:34:30|5896.91|5896.91|5899.28|5899.28|5899.28|5899.28|5896.91|5896.91|0
1636032880000|2021-11-04 13:34:40|5899.07|5899.07|5898.85|5898.85|5899.31|5899.31|5898.64|5898.64|0
1636032890000|2021-11-04 13:34:50|5897.99|5897.99|5894.14|5894.14|5897.99|5897.99|5894.14|5894.14|0
1636032900000|2021-11-04 13:35:00|5893.85|5893.85|5894.93|5894.93|5895.79|5895.79|5893.56|5893.56|0
1636032910000|2021-11-04 13:35:10|5894.64|5894.64|5897.1|5897.1|5897.1|5897.1|5893.99|5893.99|0
1636032920000|2021-11-04 13:35:20|5898.18|5898.18|5898.99|5898.99|5899.48|5899.48|5897.68|5897.68|0
1636032930000|2021-11-04 13:35:30|5898.7|5898.7|5900|5900|5901.22|5901.22|5898.7|5898.7|0
1636032940000|2021-11-04 13:35:40|5900.43|5900.43|5898.71|5898.71|5900.43|5900.43|5898.71|5898.71|0
1636032950000|2021-11-04 13:35:50|5898.5|5898.5|5895.18|5895.18|5898.5|5898.5|5895.18|5895.18|0
1636032960000|2021-11-04 13:36:00|5894.97|5894.97|5896.34|5896.34|5896.34|5896.34|5894.97|5894.97|0
1636032970000|2021-11-04 13:36:10|5896.05|5896.05|5896.82|5896.82|5896.82|5896.82|5896.05|5896.05|0
1636032980000|2021-11-04 13:36:20|5897.05|5897.05|5897.2|5897.2|5897.63|5897.63|5896.33|5896.33|0
1636032990000|2021-11-04 13:36:30|5897.7|5897.7|5895.55|5895.55|5897.99|5897.99|5895.55|5895.55|0
1636033000000|2021-11-04 13:36:40|5895.84|5895.84|5894.76|5894.76|5896.27|5896.27|5894.52|5894.52|0
1636033010000|2021-11-04 13:36:50|5894.99|5894.99|5893.82|5893.82|5894.99|5894.99|5892.62|5892.62|0
1636033020000|2021-11-04 13:37:00|5893.77|5893.77|5892.87|5892.87|5893.77|5893.77|5892.63|5892.63|0
1636033030000|2021-11-04 13:37:10|5892.58|5892.58|5892.38|5892.38|5892.79|5892.79|5892.36|5892.36|0
1636033040000|2021-11-04 13:37:20|5892.36|5892.36|5891.88|5891.88|5892.36|5892.36|5891.59|5891.59|0
1636033050000|2021-11-04 13:37:30|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|0
1636033060000|2021-11-04 13:37:40|5891.67|5891.67|5892.52|5892.52|5892.52|5892.52|5891.67|5891.67|0
1636033070000|2021-11-04 13:37:50|5891.95|5891.95|5891.14|5891.14|5892.24|5892.24|5890.56|5890.56|0
1636033080000|2021-11-04 13:38:00|5891.86|5891.86|5892.07|5892.07|5892.36|5892.36|5891.86|5891.86|0
1636033090000|2021-11-04 13:38:10|5891.83|5891.83|5891.07|5891.07|5891.83|5891.83|5890.86|5890.86|0
1636033100000|2021-11-04 13:38:20|5889.67|5889.67|5889.45|5889.45|5889.67|5889.67|5889.45|5889.45|0
1636033110000|2021-11-04 13:38:30|5888.87|5888.87|5887.17|5887.17|5888.87|5888.87|5887.17|5887.17|0
1636033120000|2021-11-04 13:38:40|5885.45|5885.45|5885.4|5885.4|5885.45|5885.45|5885.11|5885.11|0
1636033130000|2021-11-04 13:38:50|5885.69|5885.69|5883.89|5883.89|5885.69|5885.69|5883.89|5883.89|0
1636033140000|2021-11-04 13:39:00|5883.86|5883.86|5883.47|5883.47|5883.86|5883.86|5882.89|5882.89|0
1636033150000|2021-11-04 13:39:10|5883.9|5883.9|5883.04|5883.04|5883.9|5883.9|5883.04|5883.04|0
1636033160000|2021-11-04 13:39:20|5882.82|5882.82|5883.01|5883.01|5883.01|5883.01|5881.63|5881.63|0
1636033170000|2021-11-04 13:39:30|5882.72|5882.72|5881.87|5881.87|5883.3|5883.3|5881.87|5881.87|0
1636033180000|2021-11-04 13:39:40|5881.29|5881.29|5880.34|5880.34|5881.29|5881.29|5880.34|5880.34|0
1636033190000|2021-11-04 13:39:50|5880.05|5880.05|5880.08|5880.08|5881.16|5881.16|5879.86|5879.86|0
1636033200000|2021-11-04 13:40:00|5880.66|5880.66|5881.67|5881.67|5881.69|5881.69|5880.66|5880.66|0
1636033210000|2021-11-04 13:40:10|5881.38|5881.38|5882.17|5882.17|5882.17|5882.17|5881.34|5881.34|0
1636033220000|2021-11-04 13:40:20|5882.75|5882.75|5883.2|5883.2|5883.2|5883.2|5882.17|5882.17|0
1636033230000|2021-11-04 13:40:30|5883.39|5883.39|5882.48|5882.48|5884.44|5884.44|5881.84|5881.84|0
1636033240000|2021-11-04 13:40:40|5883.35|5883.35|5884.11|5884.11|5884.11|5884.11|5883.35|5883.35|0
1636033250000|2021-11-04 13:40:50|5883.82|5883.82|5884.78|5884.78|5885.07|5885.07|5883.82|5883.82|0
1636033260000|2021-11-04 13:41:00|5884.09|5884.09|5884.53|5884.53|5884.53|5884.53|5883.13|5883.13|0
1636033270000|2021-11-04 13:41:10|5883.95|5883.95|5887.9|5887.9|5887.9|5887.9|5883.95|5883.95|0
1636033280000|2021-11-04 13:41:20|5887.61|5887.61|5886.51|5886.51|5887.61|5887.61|5886.27|5886.27|0
1636033290000|2021-11-04 13:41:30|5886.75|5886.75|5886.96|5886.96|5886.96|5886.96|5886.75|5886.75|0
1636033300000|2021-11-04 13:41:40|5886.72|5886.72|5887.59|5887.59|5887.59|5887.59|5886.72|5886.72|0
1636033310000|2021-11-04 13:41:50|5887.35|5887.35|5885.99|5885.99|5887.35|5887.35|5884.72|5884.72|0
1636033320000|2021-11-04 13:42:00|5886|5886|5884.89|5884.89|5886|5886|5884.89|5884.89|0
1636033330000|2021-11-04 13:42:10|5885.47|5885.47|5887.41|5887.41|5887.41|5887.41|5885.47|5885.47|0
1636033340000|2021-11-04 13:42:20|5887.62|5887.62|5886.95|5886.95|5887.62|5887.62|5886.95|5886.95|0
1636033350000|2021-11-04 13:42:30|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|0
1636033360000|2021-11-04 13:42:40|5887.75|5887.75|5888.89|5888.89|5888.89|5888.89|5887.75|5887.75|0
1636033370000|2021-11-04 13:42:50|5888.65|5888.65|5889.73|5889.73|5890.16|5890.16|5888.65|5888.65|0
1636033380000|2021-11-04 13:43:00|5888.59|5888.59|5889.32|5889.32|5889.32|5889.32|5888.01|5888.01|0
1636033390000|2021-11-04 13:43:10|5888.68|5888.68|5888.42|5888.42|5888.68|5888.68|5887.19|5887.19|0
1636033400000|2021-11-04 13:43:20|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1636033410000|2021-11-04 13:43:30|5888.42|5888.42|5887.7|5887.7|5888.42|5888.42|5887.7|5887.7|0
1636033420000|2021-11-04 13:43:40|5888.58|5888.58|5887.93|5887.93|5888.58|5888.58|5887.93|5887.93|0
1636033430000|2021-11-04 13:43:50|5889.23|5889.23|5889.08|5889.08|5890.09|5890.09|5889.08|5889.08|0
1636033440000|2021-11-04 13:44:00|5888.79|5888.79|5887.66|5887.66|5888.79|5888.79|5887.65|5887.65|0
1636033450000|2021-11-04 13:44:10|5887.42|5887.42|5887.32|5887.32|5887.9|5887.9|5886.84|5886.84|0
1636033460000|2021-11-04 13:44:20|5887.61|5887.61|5888.04|5888.04|5888.17|5888.17|5887.4|5887.4|0
1636033470000|2021-11-04 13:44:30|5887.75|5887.75|5887.01|5887.01|5888.01|5888.01|5887.01|5887.01|0
1636033480000|2021-11-04 13:44:40|5886.72|5886.72|5883.93|5883.93|5886.74|5886.74|5883.93|5883.93|0
1636033490000|2021-11-04 13:44:50|5883.07|5883.07|5881.56|5881.56|5883.07|5883.07|5880.7|5880.7|0
1636033500000|2021-11-04 13:45:00|5881.78|5881.78|5880.41|5880.41|5881.78|5881.78|5880.12|5880.12|0
1636033510000|2021-11-04 13:45:10|5879.83|5879.83|5875.74|5875.74|5879.83|5879.83|5875.74|5875.74|0
1636033520000|2021-11-04 13:45:20|5874.87|5874.87|5875.71|5875.71|5875.95|5875.95|5874.66|5874.66|0
1636033530000|2021-11-04 13:45:30|5875.42|5875.42|5876.83|5876.83|5876.83|5876.83|5875.42|5875.42|0
1636033540000|2021-11-04 13:45:40|5877.37|5877.37|5882.24|5882.24|5882.89|5882.89|5877.37|5877.37|0
1636033550000|2021-11-04 13:45:50|5882.9|5882.9|5883.04|5883.04|5883.04|5883.04|5882.67|5882.67|0
1636033560000|2021-11-04 13:46:00|5882.46|5882.46|5878.09|5878.09|5882.46|5882.46|5878.09|5878.09|0
1636033570000|2021-11-04 13:46:10|5878.06|5878.06|5879.78|5879.78|5880.36|5880.36|5878.01|5878.01|0
1636033580000|2021-11-04 13:46:20|5879.5|5879.5|5879.48|5879.48|5879.5|5879.5|5878.9|5878.9|0
1636033590000|2021-11-04 13:46:30|5879.96|5879.96|5879.67|5879.67|5879.96|5879.96|5879.67|5879.67|0
1636033600000|2021-11-04 13:46:40|5878.95|5878.95|5883.64|5883.64|5883.92|5883.92|5878.95|5878.95|0
1636033610000|2021-11-04 13:46:50|5883.87|5883.87|5882.46|5882.46|5884.57|5884.57|5882.46|5882.46|0
1636033620000|2021-11-04 13:47:00|5881.99|5881.99|5882.68|5882.68|5883.21|5883.21|5881.79|5881.79|0
1636033630000|2021-11-04 13:47:10|5883.73|5883.73|5887.57|5887.57|5887.86|5887.86|5883.73|5883.73|0
1636033640000|2021-11-04 13:47:20|5887.28|5887.28|5886.56|5886.56|5887.28|5887.28|5886.56|5886.56|0
1636033650000|2021-11-04 13:47:30|5885.63|5885.63|5887.28|5887.28|5887.62|5887.62|5883.28|5883.28|0
1636033660000|2021-11-04 13:47:40|5887.71|5887.71|5886.62|5886.62|5888|5888|5886.62|5886.62|0
1636033670000|2021-11-04 13:47:50|5887.05|5887.05|5886.98|5886.98|5887.36|5887.36|5886.19|5886.19|0
1636033680000|2021-11-04 13:48:00|5888.23|5888.23|5887.61|5887.61|5888.23|5888.23|5887.61|5887.61|0
1636033690000|2021-11-04 13:48:10|5887.37|5887.37|5887.61|5887.61|5887.61|5887.61|5887.37|5887.37|0
1636033700000|2021-11-04 13:48:20|5887.37|5887.37|5889.92|5889.92|5891.33|5891.33|5887.37|5887.37|0
1636033710000|2021-11-04 13:48:30|5889.97|5889.97|5889.97|5889.97|5890.26|5890.26|5889.97|5889.97|0
1636033720000|2021-11-04 13:48:40|5890.42|5890.42|5887|5887|5890.42|5890.42|5886.42|5886.42|0
1636033730000|2021-11-04 13:48:50|5887.21|5887.21|5884.72|5884.72|5887.21|5887.21|5884.14|5884.14|0
1636033740000|2021-11-04 13:49:00|5883.93|5883.93|5880.3|5880.3|5883.93|5883.93|5880.06|5880.06|0
1636033750000|2021-11-04 13:49:10|5880.58|5880.58|5881.73|5881.73|5881.73|5881.73|5880.58|5880.58|0
1636033760000|2021-11-04 13:49:20|5882.02|5882.02|5883.77|5883.77|5884.03|5884.03|5882.02|5882.02|0
1636033770000|2021-11-04 13:49:30|5884.35|5884.35|5886|5886|5886|5886|5884.35|5884.35|0
1636033780000|2021-11-04 13:49:40|5886.72|5886.72|5886.39|5886.39|5886.75|5886.75|5885.08|5885.08|0
1636033790000|2021-11-04 13:49:50|5885.91|5885.91|5886.23|5886.23|5886.23|5886.23|5885.66|5885.66|0
1636033800000|2021-11-04 13:50:00|5885.66|5885.66|5886.61|5886.61|5886.61|5886.61|5885.37|5885.37|0
1636033810000|2021-11-04 13:50:10|5886.1|5886.1|5882.89|5882.89|5886.1|5886.1|5882.89|5882.89|0
1636033820000|2021-11-04 13:50:20|5883.35|5883.35|5886.39|5886.39|5886.39|5886.39|5883.35|5883.35|0
1636033830000|2021-11-04 13:50:30|5886.1|5886.1|5885.91|5885.91|5886.1|5886.1|5885.89|5885.89|0
1636033840000|2021-11-04 13:50:40|5885.67|5885.67|5886.72|5886.72|5886.72|5886.72|5885.67|5885.67|0
1636033850000|2021-11-04 13:50:50|5886.71|5886.71|5886.68|5886.68|5887.14|5887.14|5886.66|5886.66|0
1636033860000|2021-11-04 13:51:00|5886.66|5886.66|5887.57|5887.57|5887.57|5887.57|5886.66|5886.66|0
1636033870000|2021-11-04 13:51:10|5887.28|5887.28|5886.13|5886.13|5887.28|5887.28|5886.13|5886.13|0
1636033880000|2021-11-04 13:51:20|5885.69|5885.69|5886.13|5886.13|5886.13|5886.13|5885.69|5885.69|0
1636033890000|2021-11-04 13:51:30|5885.69|5885.69|5885.27|5885.27|5885.69|5885.69|5884.69|5884.69|0
1636033900000|2021-11-04 13:51:40|5885.56|5885.56|5891.07|5891.07|5891.2|5891.2|5885.56|5885.56|0
1636033910000|2021-11-04 13:51:50|5891.1|5891.1|5890.62|5890.62|5891.1|5891.1|5890.45|5890.45|0
1636033920000|2021-11-04 13:52:00|5890.05|5890.05|5889.02|5889.02|5890.05|5890.05|5889.02|5889.02|0
1636033930000|2021-11-04 13:52:10|5889.23|5889.23|5887.03|5887.03|5889.23|5889.23|5887.03|5887.03|0
1636033940000|2021-11-04 13:52:20|5887.25|5887.25|5887.53|5887.53|5887.53|5887.53|5886.96|5886.96|0
1636033950000|2021-11-04 13:52:30|5887.1|5887.1|5885.36|5885.36|5887.1|5887.1|5885.36|5885.36|0
1636033960000|2021-11-04 13:52:40|5886.12|5886.12|5885.82|5885.82|5886.12|5886.12|5885.82|5885.82|0
1636033970000|2021-11-04 13:52:50|5886.03|5886.03|5888.5|5888.5|5888.5|5888.5|5886.03|5886.03|0
1636033980000|2021-11-04 13:53:00|5888.29|5888.29|5888|5888|5888.29|5888.29|5888|5888|0
1636033990000|2021-11-04 13:53:10|5888.21|5888.21|5888.5|5888.5|5888.5|5888.5|5887.92|5887.92|0
1636034000000|2021-11-04 13:53:20|5888.97|5888.97|5892.06|5892.06|5892.29|5892.29|5888.97|5888.97|0
1636034010000|2021-11-04 13:53:30|5892.27|5892.27|5891.92|5891.92|5892.32|5892.32|5891.89|5891.89|0
1636034020000|2021-11-04 13:53:40|5891.9|5891.9|5890.6|5890.6|5891.9|5891.9|5890.6|5890.6|0
1636034030000|2021-11-04 13:53:50|5890.82|5890.82|5892.88|5892.88|5892.91|5892.91|5890.82|5890.82|0
1636034040000|2021-11-04 13:54:00|5893.67|5893.67|5893.53|5893.53|5893.71|5893.71|5893.47|5893.47|0
1636034050000|2021-11-04 13:54:10|5893.51|5893.51|5889.99|5889.99|5893.51|5893.51|5889.99|5889.99|0
1636034060000|2021-11-04 13:54:20|5890.28|5890.28|5889.99|5889.99|5890.28|5890.28|5889.99|5889.99|0
1636034070000|2021-11-04 13:54:30|5890.42|5890.42|5891.21|5891.21|5891.21|5891.21|5890.42|5890.42|0
1636034080000|2021-11-04 13:54:40|5892.69|5892.69|5893.13|5893.13|5894.63|5894.63|5892.69|5892.69|0
1636034090000|2021-11-04 13:54:50|5892.55|5892.55|5893.3|5893.3|5893.3|5893.3|5892.55|5892.55|0
1636034100000|2021-11-04 13:55:00|5893.06|5893.06|5893.23|5893.23|5893.52|5893.52|5893.06|5893.06|0
1636034110000|2021-11-04 13:55:10|5892.51|5892.51|5891.32|5891.32|5892.51|5892.51|5891.32|5891.32|0
1636034120000|2021-11-04 13:55:20|5891.61|5891.61|5892.08|5892.08|5892.08|5892.08|5891.61|5891.61|0
1636034130000|2021-11-04 13:55:30|5891.84|5891.84|5890.14|5890.14|5891.84|5891.84|5889.85|5889.85|0
1636034140000|2021-11-04 13:55:40|5891|5891|5891.82|5891.82|5891.82|5891.82|5890.57|5890.57|0
1636034150000|2021-11-04 13:55:50|5892.25|5892.25|5893.47|5893.47|5893.75|5893.75|5892.25|5892.25|0
1636034170000|2021-11-04 13:56:10|5893.75|5893.75|5892.99|5892.99|5893.75|5893.75|5892.99|5892.99|0
1636034180000|2021-11-04 13:56:20|5893.02|5893.02|5892.36|5892.36|5893.03|5893.03|5892.36|5892.36|0
1636034190000|2021-11-04 13:56:30|5892.35|5892.35|5893.33|5893.33|5893.33|5893.33|5892.35|5892.35|0
1636034200000|2021-11-04 13:56:40|5893.62|5893.62|5893.24|5893.24|5893.83|5893.83|5893.22|5893.22|0
1636034210000|2021-11-04 13:56:50|5893|5893|5891.77|5891.77|5893.29|5893.29|5891.77|5891.77|0
1636034220000|2021-11-04 13:57:00|5891.06|5891.06|5891.95|5891.95|5892.24|5892.24|5890.48|5890.48|0
1636034230000|2021-11-04 13:57:10|5891.94|5891.94|5891.83|5891.83|5891.94|5891.94|5891.32|5891.32|0
1636034240000|2021-11-04 13:57:20|5891.81|5891.81|5890.71|5890.71|5891.81|5891.81|5890.71|5890.71|0
1636034250000|2021-11-04 13:57:30|5891|5891|5890.04|5890.04|5891|5891|5890.04|5890.04|0
1636034260000|2021-11-04 13:57:40|5890|5890|5886.77|5886.77|5890|5890|5886.77|5886.77|0
1636034270000|2021-11-04 13:57:50|5886.19|5886.19|5886.95|5886.95|5887.11|5887.11|5885.95|5885.95|0
1636034280000|2021-11-04 13:58:00|5887.19|5887.19|5887.86|5887.86|5887.86|5887.86|5887.19|5887.19|0
1636034290000|2021-11-04 13:58:10|5887.62|5887.62|5886.59|5886.59|5887.86|5887.86|5886.3|5886.3|0
1636034300000|2021-11-04 13:58:20|5886.87|5886.87|5886.54|5886.54|5887.57|5887.57|5886.54|5886.54|0
1636034310000|2021-11-04 13:58:30|5885.82|5885.82|5884.22|5884.22|5885.82|5885.82|5884.22|5884.22|0
1636034320000|2021-11-04 13:58:40|5883.5|5883.5|5882.78|5882.78|5883.5|5883.5|5882.78|5882.78|0
1636034330000|2021-11-04 13:58:50|5883.02|5883.02|5881.95|5881.95|5883.25|5883.25|5881.95|5881.95|0
1636034340000|2021-11-04 13:59:00|5881.93|5881.93|5881.64|5881.64|5881.93|5881.93|5881.43|5881.43|0
1636034350000|2021-11-04 13:59:10|5880.93|5880.93|5878.72|5878.72|5882.96|5882.96|5878.72|5878.72|0
1636034360000|2021-11-04 13:59:20|5878|5878|5876.78|5876.78|5878.93|5878.93|5876.78|5876.78|0
1636034370000|2021-11-04 13:59:30|5877.45|5877.45|5881.84|5881.84|5881.84|5881.84|5877.45|5877.45|0
1636034380000|2021-11-04 13:59:40|5880.05|5880.05|5880.48|5880.48|5880.48|5880.48|5880.05|5880.05|0
1636034390000|2021-11-04 13:59:50|5880.72|5880.72|5878.77|5878.77|5880.72|5880.72|5878.57|5878.57|0
1636034400000|2021-11-04 14:00:00|5879.63|5879.63|5881.17|5881.17|5882.33|5882.33|5879.63|5879.63|0
1636034410000|2021-11-04 14:00:10|5881.75|5881.75|5883.59|5883.59|5883.59|5883.59|5880.91|5880.91|0
1636034420000|2021-11-04 14:00:20|5884.88|5884.88|5885.08|5885.08|5885.95|5885.95|5884.88|5884.88|0
1636034430000|2021-11-04 14:00:30|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1636034440000|2021-11-04 14:00:40|5885.59|5885.59|5884.87|5884.87|5885.59|5885.59|5884.87|5884.87|0
1636034450000|2021-11-04 14:00:50|5884.58|5884.58|5884.36|5884.36|5884.58|5884.58|5884.15|5884.15|0
1636034460000|2021-11-04 14:01:00|5884.58|5884.58|5882.93|5882.93|5884.58|5884.58|5882.93|5882.93|0
1636034470000|2021-11-04 14:01:10|5883.14|5883.14|5883.36|5883.36|5883.6|5883.6|5883.14|5883.14|0
1636034480000|2021-11-04 14:01:20|5882.78|5882.78|5881.59|5881.59|5882.78|5882.78|5881.35|5881.35|0
1636034490000|2021-11-04 14:01:30|5881.3|5881.3|5878.85|5878.85|5881.3|5881.3|5878.15|5878.15|0
1636034500000|2021-11-04 14:01:40|5878.88|5878.88|5877.45|5877.45|5879.12|5879.12|5877.45|5877.45|0
1636034510000|2021-11-04 14:01:50|5877.16|5877.16|5878.35|5878.35|5878.35|5878.35|5877.16|5877.16|0
1636034520000|2021-11-04 14:02:00|5878.83|5878.83|5878.33|5878.33|5879.05|5879.05|5878.33|5878.33|0
1636034530000|2021-11-04 14:02:10|5878.54|5878.54|5880.89|5880.89|5880.89|5880.89|5878.54|5878.54|0
1636034540000|2021-11-04 14:02:20|5881.67|5881.67|5879.28|5879.28|5881.69|5881.69|5879.28|5879.28|0
1636034550000|2021-11-04 14:02:30|5878.99|5878.99|5878.49|5878.49|5878.99|5878.99|5878.2|5878.2|0
1636034560000|2021-11-04 14:02:40|5878.25|5878.25|5876.62|5876.62|5878.25|5878.25|5876.19|5876.19|0
1636034570000|2021-11-04 14:02:50|5876.91|5876.91|5876.59|5876.59|5877.36|5877.36|5876.59|5876.59|0
1636034580000|2021-11-04 14:03:00|5875.95|5875.95|5873.85|5873.85|5875.95|5875.95|5873.85|5873.85|0
1636034590000|2021-11-04 14:03:10|5873.56|5873.56|5874.83|5874.83|5874.83|5874.83|5872.66|5872.66|0
1636034600000|2021-11-04 14:03:20|5874.25|5874.25|5872.38|5872.38|5874.25|5874.25|5872.38|5872.38|0
1636034610000|2021-11-04 14:03:30|5872.67|5872.67|5874.92|5874.92|5874.92|5874.92|5872.38|5872.38|0
1636034620000|2021-11-04 14:03:40|5874.34|5874.34|5872.73|5872.73|5874.34|5874.34|5872.73|5872.73|0
1636034630000|2021-11-04 14:03:50|5873.02|5873.02|5870.55|5870.55|5873.54|5873.54|5870.31|5870.31|0
1636034640000|2021-11-04 14:04:00|5870.78|5870.78|5871.87|5871.87|5871.87|5871.87|5870.71|5870.71|0
1636034650000|2021-11-04 14:04:10|5872.08|5872.08|5870.91|5870.91|5872.08|5872.08|5870.67|5870.67|0
1636034660000|2021-11-04 14:04:20|5870.84|5870.84|5871.72|5871.72|5871.72|5871.72|5870.84|5870.84|0
1636034670000|2021-11-04 14:04:30|5872.01|5872.01|5870.31|5870.31|5872.47|5872.47|5870.31|5870.31|0
1636034680000|2021-11-04 14:04:40|5870|5870|5867.79|5867.79|5870|5870|5867.55|5867.55|0
1636034690000|2021-11-04 14:04:50|5867.75|5867.75|5867.76|5867.76|5870.41|5870.41|5867.75|5867.75|0
1636034700000|2021-11-04 14:05:00|5867.98|5867.98|5867.06|5867.06|5868.38|5868.38|5867.06|5867.06|0
1636034710000|2021-11-04 14:05:10|5865.91|5865.91|5865.88|5865.88|5866.12|5866.12|5865.06|5865.06|0
1636034720000|2021-11-04 14:05:20|5866.12|5866.12|5866.57|5866.57|5866.86|5866.86|5866.12|5866.12|0
1636034730000|2021-11-04 14:05:30|5866.28|5866.28|5868.91|5868.91|5868.99|5868.99|5866.28|5866.28|0
1636034740000|2021-11-04 14:05:40|5868.44|5868.44|5868.15|5868.15|5868.44|5868.44|5867.86|5867.86|0
1636034750000|2021-11-04 14:05:50|5868.13|5868.13|5867.42|5867.42|5868.13|5868.13|5867.37|5867.37|0
1636034760000|2021-11-04 14:06:00|5866.84|5866.84|5864.81|5864.81|5867.13|5867.13|5864.81|5864.81|0
1636034770000|2021-11-04 14:06:10|5864.57|5864.57|5866.06|5866.06|5866.06|5866.06|5864.28|5864.28|0
1636034780000|2021-11-04 14:06:20|5866.14|5866.14|5867.4|5867.4|5867.69|5867.69|5866.14|5866.14|0
1636034790000|2021-11-04 14:06:30|5867.69|5867.69|5868.08|5868.08|5868.32|5868.32|5867.46|5867.46|0
1636034800000|2021-11-04 14:06:40|5868.04|5868.04|5868.27|5868.27|5868.27|5868.27|5867.77|5867.77|0
1636034810000|2021-11-04 14:06:50|5868.04|5868.04|5867.46|5867.46|5868.04|5868.04|5866.88|5866.88|0
1636034820000|2021-11-04 14:07:00|5866.88|5866.88|5865.71|5865.71|5866.88|5866.88|5864.46|5864.46|0
1636034830000|2021-11-04 14:07:10|5866.29|5866.29|5866.79|5866.79|5866.86|5866.86|5866.21|5866.21|0
1636034840000|2021-11-04 14:07:20|5867.5|5867.5|5867.72|5867.72|5867.72|5867.72|5867.5|5867.5|0
1636034850000|2021-11-04 14:07:30|5867.96|5867.96|5868.55|5868.55|5868.55|5868.55|5867.96|5867.96|0
1636034860000|2021-11-04 14:07:40|5868.27|5868.27|5869|5869|5869|5869|5867.99|5867.99|0
1636034870000|2021-11-04 14:07:50|5868.42|5868.42|5867.7|5867.7|5868.42|5868.42|5867.7|5867.7|0
1636034880000|2021-11-04 14:08:00|5867.13|5867.13|5866.72|5866.72|5867.13|5867.13|5865.9|5865.9|0
1636034890000|2021-11-04 14:08:10|5867.15|5867.15|5869.14|5869.14|5869.14|5869.14|5866.86|5866.86|0
1636034910000|2021-11-04 14:08:30|5868.56|5868.56|5868.03|5868.03|5868.61|5868.61|5866.54|5866.54|0
1636034920000|2021-11-04 14:08:40|5868.24|5868.24|5867.67|5867.67|5868.53|5868.53|5867.67|5867.67|0
1636034930000|2021-11-04 14:08:50|5868.24|5868.24|5870.26|5870.26|5870.47|5870.47|5868.24|5868.24|0
1636034940000|2021-11-04 14:09:00|5870.02|5870.02|5870.49|5870.49|5870.78|5870.78|5870.02|5870.02|0
1636034950000|2021-11-04 14:09:10|5870.71|5870.71|5872.48|5872.48|5872.48|5872.48|5870.71|5870.71|0
1636034960000|2021-11-04 14:09:20|5872.72|5872.72|5872.09|5872.09|5872.96|5872.96|5871.8|5871.8|0
1636034970000|2021-11-04 14:09:30|5871.14|5871.14|5868.37|5868.37|5871.14|5871.14|5868.37|5868.37|0
1636034980000|2021-11-04 14:09:40|5868.35|5868.35|5868.61|5868.61|5869.26|5869.26|5868.35|5868.35|0
1636034990000|2021-11-04 14:09:50|5867.66|5867.66|5865.34|5865.34|5867.66|5867.66|5865.34|5865.34|0
1636035000000|2021-11-04 14:10:00|5864.82|5864.82|5866.64|5866.64|5866.64|5866.64|5864.79|5864.79|0
1636035010000|2021-11-04 14:10:10|5866.35|5866.35|5865.6|5865.6|5866.35|5866.35|5865.6|5865.6|0
1636035020000|2021-11-04 14:10:20|5865.82|5865.82|5865.53|5865.53|5865.82|5865.82|5865.53|5865.53|0
1636035030000|2021-11-04 14:10:30|5865.5|5865.5|5867.55|5867.55|5867.55|5867.55|5865.5|5865.5|0
1636035040000|2021-11-04 14:10:40|5867.62|5867.62|5868.2|5868.2|5868.49|5868.49|5867.62|5867.62|0
1636035060000|2021-11-04 14:11:00|5868.05|5868.05|5866.16|5866.16|5868.05|5868.05|5866.16|5866.16|0
1636035070000|2021-11-04 14:11:10|5866.45|5866.45|5866.24|5866.24|5866.45|5866.45|5866.24|5866.24|0
1636035080000|2021-11-04 14:11:20|5866.81|5866.81|5867.77|5867.77|5867.77|5867.77|5866.81|5866.81|0
1636035090000|2021-11-04 14:11:30|5867.48|5867.48|5866.91|5866.91|5867.48|5867.48|5866.91|5866.91|0
1636035100000|2021-11-04 14:11:40|5866.19|5866.19|5865.76|5865.76|5866.19|5866.19|5865.76|5865.76|0
1636035110000|2021-11-04 14:11:50|5866.05|5866.05|5866.34|5866.34|5866.34|5866.34|5866.05|5866.05|0
1636035120000|2021-11-04 14:12:00|5867.29|5867.29|5867.87|5867.87|5867.87|5867.87|5867.29|5867.29|0
1636035130000|2021-11-04 14:12:10|5869.95|5869.95|5870.53|5870.53|5871.2|5871.2|5869.95|5869.95|0
1636035140000|2021-11-04 14:12:20|5870.57|5870.57|5869.94|5869.94|5870.57|5870.57|5869.46|5869.46|0
1636035150000|2021-11-04 14:12:30|5869.65|5869.65|5866.89|5866.89|5869.65|5869.65|5866.89|5866.89|0
1636035160000|2021-11-04 14:12:40|5866.6|5866.6|5865.99|5865.99|5866.84|5866.84|5865.79|5865.79|0
1636035170000|2021-11-04 14:12:50|5865.97|5865.97|5865.28|5865.28|5866.79|5866.79|5865.28|5865.28|0
1636035180000|2021-11-04 14:13:00|5865.49|5865.49|5864.68|5864.68|5865.49|5865.49|5864.15|5864.15|0
1636035190000|2021-11-04 14:13:10|5864.2|5864.2|5862.91|5862.91|5864.68|5864.68|5862.91|5862.91|0
1636035200000|2021-11-04 14:13:20|5863.2|5863.2|5864.33|5864.33|5864.33|5864.33|5863.18|5863.18|0
1636035210000|2021-11-04 14:13:30|5864.34|5864.34|5863.31|5863.31|5864.34|5864.34|5863.31|5863.31|0
1636035220000|2021-11-04 14:13:40|5863.6|5863.6|5865.35|5865.35|5865.93|5865.93|5863.6|5863.6|0
1636035230000|2021-11-04 14:13:50|5864.59|5864.59|5864.29|5864.29|5864.59|5864.59|5864.29|5864.29|0
1636035240000|2021-11-04 14:14:00|5864.06|5864.06|5861.01|5861.01|5864.06|5864.06|5861.01|5861.01|0
1636035250000|2021-11-04 14:14:10|5860.15|5860.15|5860.74|5860.74|5860.74|5860.74|5860.07|5860.07|0
1636035260000|2021-11-04 14:14:20|5860.96|5860.96|5862.44|5862.44|5862.44|5862.44|5860.96|5860.96|0
1636035270000|2021-11-04 14:14:30|5861.91|5861.91|5861.37|5861.37|5861.91|5861.91|5861.37|5861.37|0
1636035280000|2021-11-04 14:14:40|5861.66|5861.66|5862.95|5862.95|5864.15|5864.15|5861.66|5861.66|0
1636035290000|2021-11-04 14:14:50|5862.66|5862.66|5859.61|5859.61|5862.66|5862.66|5859.61|5859.61|0
1636035300000|2021-11-04 14:15:00|5858.96|5858.96|5859.6|5859.6|5860.27|5860.27|5858.96|5858.96|0
1636035310000|2021-11-04 14:15:10|5859.02|5859.02|5856.91|5856.91|5859.02|5859.02|5856.91|5856.91|0
1636035320000|2021-11-04 14:15:20|5857.41|5857.41|5858.75|5858.75|5858.75|5858.75|5857.41|5857.41|0
1636035330000|2021-11-04 14:15:30|5859.62|5859.62|5861.45|5861.45|5861.69|5861.69|5859.62|5859.62|0
1636035340000|2021-11-04 14:15:40|5861.48|5861.48|5864.33|5864.33|5864.85|5864.85|5861.48|5861.48|0
1636035350000|2021-11-04 14:15:50|5864.55|5864.55|5864.09|5864.09|5864.84|5864.84|5864.09|5864.09|0
1636035360000|2021-11-04 14:16:00|5864.38|5864.38|5866.62|5866.62|5867.19|5867.19|5864.38|5864.38|0
1636035370000|2021-11-04 14:16:10|5865.61|5865.61|5865.13|5865.13|5865.61|5865.61|5864.55|5864.55|0
1636035380000|2021-11-04 14:16:20|5865.42|5865.42|5866.91|5866.91|5867|5867|5865.42|5865.42|0
1636035390000|2021-11-04 14:16:30|5867.12|5867.12|5867.81|5867.81|5867.81|5867.81|5867.12|5867.12|0
1636035400000|2021-11-04 14:16:40|5868.05|5868.05|5867.21|5867.21|5868.9|5868.9|5867.21|5867.21|0
1636035410000|2021-11-04 14:16:50|5866.74|5866.74|5868.82|5868.82|5868.82|5868.82|5866.74|5866.74|0
1636035420000|2021-11-04 14:17:00|5868.32|5868.32|5868.51|5868.51|5868.51|5868.51|5868.03|5868.03|0
1636035430000|2021-11-04 14:17:10|5868.8|5868.8|5866.98|5866.98|5869.09|5869.09|5866.98|5866.98|0
1636035440000|2021-11-04 14:17:20|5867.56|5867.56|5867.84|5867.84|5867.84|5867.84|5866.12|5866.12|0
1636035450000|2021-11-04 14:17:30|5867.55|5867.55|5868.11|5868.11|5868.4|5868.4|5867.55|5867.55|0
1636035460000|2021-11-04 14:17:40|5868.32|5868.32|5867.19|5867.19|5869.54|5869.54|5867.19|5867.19|0
1636035470000|2021-11-04 14:17:50|5867.41|5867.41|5867.98|5867.98|5867.98|5867.98|5867.41|5867.41|0
1636035480000|2021-11-04 14:18:00|5869.01|5869.01|5867.96|5867.96|5869.01|5869.01|5866.79|5866.79|0
1636035490000|2021-11-04 14:18:10|5869.11|5869.11|5870.38|5870.38|5870.67|5870.67|5869.11|5869.11|0
1636035500000|2021-11-04 14:18:20|5869.91|5869.91|5867.8|5867.8|5869.91|5869.91|5867.8|5867.8|0
1636035510000|2021-11-04 14:18:30|5867.76|5867.76|5865.24|5865.24|5867.76|5867.76|5865.24|5865.24|0
1636035520000|2021-11-04 14:18:40|5864.81|5864.81|5864.88|5864.88|5865.78|5865.78|5864.54|5864.54|0
1636035530000|2021-11-04 14:18:50|5864.64|5864.64|5863.61|5863.61|5864.64|5864.64|5863.37|5863.37|0
1636035540000|2021-11-04 14:19:00|5863.9|5863.9|5862.78|5862.78|5864.11|5864.11|5862.53|5862.53|0
1636035550000|2021-11-04 14:19:10|5862.2|5862.2|5858.64|5858.64|5862.2|5862.2|5858.64|5858.64|0
1636035560000|2021-11-04 14:19:20|5858.86|5858.86|5857.2|5857.2|5858.86|5858.86|5856.91|5856.91|0
1636035570000|2021-11-04 14:19:30|5856.96|5856.96|5854.36|5854.36|5857.47|5857.47|5854.36|5854.36|0
1636035580000|2021-11-04 14:19:40|5854.07|5854.07|5854.36|5854.36|5854.36|5854.36|5853.35|5853.35|0
1636035590000|2021-11-04 14:19:50|5854.93|5854.93|5857.28|5857.28|5857.28|5857.28|5854.93|5854.93|0
1636035600000|2021-11-04 14:20:00|5856.99|5856.99|5856.88|5856.88|5857.57|5857.57|5855.51|5855.51|0
1636035610000|2021-11-04 14:20:10|5856.59|5856.59|5855.13|5855.13|5856.59|5856.59|5854.9|5854.9|0
1636035620000|2021-11-04 14:20:20|5854.92|5854.92|5856.68|5856.68|5857.22|5857.22|5854.92|5854.92|0
1636035630000|2021-11-04 14:20:30|5856.92|5856.92|5857.21|5857.21|5857.79|5857.79|5856.92|5856.92|0
1636035640000|2021-11-04 14:20:40|5856.99|5856.99|5854.88|5854.88|5856.99|5856.99|5854.4|5854.4|0
1636035650000|2021-11-04 14:20:50|5853.5|5853.5|5853.64|5853.64|5853.97|5853.97|5853.5|5853.5|0
1636035660000|2021-11-04 14:21:00|5853.11|5853.11|5853.86|5853.86|5853.86|5853.86|5852.39|5852.39|0
1636035670000|2021-11-04 14:21:10|5853.28|5853.28|5853.06|5853.06|5853.49|5853.49|5853.06|5853.06|0
1636035680000|2021-11-04 14:21:20|5852.77|5852.77|5853.49|5853.49|5853.49|5853.49|5852.77|5852.77|0
1636035690000|2021-11-04 14:21:30|5853.78|5853.78|5852.73|5852.73|5853.78|5853.78|5852.73|5852.73|0
1636035700000|2021-11-04 14:21:40|5852.08|5852.08|5851.51|5851.51|5852.08|5852.08|5851.03|5851.03|0
1636035710000|2021-11-04 14:21:50|5851.22|5851.22|5850.74|5850.74|5851.22|5851.22|5850.74|5850.74|0
1636035720000|2021-11-04 14:22:00|5849.64|5849.64|5850.76|5850.76|5850.98|5850.98|5849.43|5849.43|0
1636035730000|2021-11-04 14:22:10|5850.55|5850.55|5849.3|5849.3|5850.55|5850.55|5849.3|5849.3|0
1636035740000|2021-11-04 14:22:20|5849.06|5849.06|5848.85|5848.85|5849.3|5849.3|5848.8|5848.8|0
1636035750000|2021-11-04 14:22:30|5848.61|5848.61|5846.94|5846.94|5848.61|5848.61|5846.94|5846.94|0
1636035760000|2021-11-04 14:22:40|5846.89|5846.89|5846.65|5846.65|5846.89|5846.89|5846.65|5846.65|0
1636035770000|2021-11-04 14:22:50|5846.42|5846.42|5846.71|5846.71|5846.71|5846.71|5846.13|5846.13|0
1636035780000|2021-11-04 14:23:00|5846.49|5846.49|5846.84|5846.84|5846.84|5846.84|5845.94|5845.94|0
1636035790000|2021-11-04 14:23:10|5847.13|5847.13|5847.58|5847.58|5847.61|5847.61|5847.13|5847.13|0
1636035800000|2021-11-04 14:23:20|5847.37|5847.37|5848.28|5848.28|5848.57|5848.57|5847.37|5847.37|0
1636035810000|2021-11-04 14:23:30|5848.85|5848.85|5849.79|5849.79|5849.79|5849.79|5848.85|5848.85|0
1636035820000|2021-11-04 14:23:40|5849.36|5849.36|5848.06|5848.06|5849.36|5849.36|5848.06|5848.06|0
1636035830000|2021-11-04 14:23:50|5848.35|5848.35|5847.3|5847.3|5848.35|5848.35|5847.11|5847.11|0
1636035840000|2021-11-04 14:24:00|5846.39|5846.39|5846.03|5846.03|5846.39|5846.39|5845.55|5845.55|0
1636035850000|2021-11-04 14:24:10|5846.48|5846.48|5848.19|5848.19|5848.25|5848.25|5846.48|5846.48|0
1636035860000|2021-11-04 14:24:20|5847.62|5847.62|5849.64|5849.64|5849.64|5849.64|5847.08|5847.08|0
1636035870000|2021-11-04 14:24:30|5850.07|5850.07|5852.47|5852.47|5852.71|5852.71|5850.07|5850.07|0
1636035880000|2021-11-04 14:24:40|5852.68|5852.68|5853.98|5853.98|5854.55|5854.55|5852.68|5852.68|0
1636035890000|2021-11-04 14:24:50|5853.95|5853.95|5854.33|5854.33|5854.33|5854.33|5853.93|5853.93|0
1636035900000|2021-11-04 14:25:00|5853.75|5853.75|5851.24|5851.24|5853.75|5853.75|5850.02|5850.02|0
1636035910000|2021-11-04 14:25:10|5851|5851|5851.77|5851.77|5851.77|5851.77|5850.48|5850.48|0
1636035920000|2021-11-04 14:25:20|5852.2|5852.2|5851.91|5851.91|5852.2|5852.2|5851.91|5851.91|0
1636035930000|2021-11-04 14:25:30|5852.49|5852.49|5853.18|5853.18|5853.18|5853.18|5852.25|5852.25|0
1636035940000|2021-11-04 14:25:40|5853.97|5853.97|5854.92|5854.92|5855.98|5855.98|5853.97|5853.97|0
1636035950000|2021-11-04 14:25:50|5855.35|5855.35|5854.42|5854.42|5855.35|5855.35|5854.42|5854.42|0
1636035960000|2021-11-04 14:26:00|5854.13|5854.13|5852.27|5852.27|5854.34|5854.34|5852.03|5852.03|0
1636035970000|2021-11-04 14:26:10|5851.19|5851.19|5852.46|5852.46|5852.46|5852.46|5850.95|5850.95|0
1636035980000|2021-11-04 14:26:20|5852.75|5852.75|5850.9|5850.9|5853.68|5853.68|5850.9|5850.9|0
1636035990000|2021-11-04 14:26:30|5850.32|5850.32|5850.45|5850.45|5850.45|5850.45|5848.96|5848.96|0
1636036000000|2021-11-04 14:26:40|5850.21|5850.21|5851.26|5851.26|5852.15|5852.15|5850.21|5850.21|0
1636036010000|2021-11-04 14:26:50|5851.03|5851.03|5849.97|5849.97|5851.03|5851.03|5849.97|5849.97|0
1636036020000|2021-11-04 14:27:00|5849.73|5849.73|5849.68|5849.68|5849.73|5849.73|5848.58|5848.58|0
1636036030000|2021-11-04 14:27:10|5850.16|5850.16|5850.74|5850.74|5851.03|5851.03|5849.92|5849.92|0
1636036040000|2021-11-04 14:27:20|5850.77|5850.77|5853.59|5853.59|5854.67|5854.67|5850.77|5850.77|0
1636036050000|2021-11-04 14:27:30|5853.02|5853.02|5852.73|5852.73|5854.02|5854.02|5852.73|5852.73|0
1636036060000|2021-11-04 14:27:40|5851.77|5851.77|5850.09|5850.09|5851.77|5851.77|5849.42|5849.42|0
1636036070000|2021-11-04 14:27:50|5850.33|5850.33|5851.96|5851.96|5851.96|5851.96|5850.33|5850.33|0
1636036080000|2021-11-04 14:28:00|5851.67|5851.67|5851.08|5851.08|5851.67|5851.67|5851.08|5851.08|0
1636036090000|2021-11-04 14:28:10|5851.66|5851.66|5851.37|5851.37|5851.66|5851.66|5851.37|5851.37|0
1636036100000|2021-11-04 14:28:20|5852.09|5852.09|5850.17|5850.17|5852.09|5852.09|5850.17|5850.17|0
1636036110000|2021-11-04 14:28:30|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|0
1636036120000|2021-11-04 14:28:40|5849.02|5849.02|5844.03|5844.03|5849.31|5849.31|5843.36|5843.36|0
1636036130000|2021-11-04 14:28:50|5844.27|5844.27|5846.09|5846.09|5846.14|5846.14|5844.03|5844.03|0
1636036140000|2021-11-04 14:29:00|5845.57|5845.57|5845.26|5845.26|5845.57|5845.57|5845.26|5845.26|0
1636036150000|2021-11-04 14:29:10|5845.27|5845.27|5844.31|5844.31|5845.27|5845.27|5844.31|5844.31|0
1636036160000|2021-11-04 14:29:20|5844.28|5844.28|5845.08|5845.08|5845.37|5845.37|5844.28|5844.28|0
1636036170000|2021-11-04 14:29:30|5844.65|5844.65|5846.18|5846.18|5846.47|5846.47|5844.17|5844.17|0
1636036180000|2021-11-04 14:29:40|5845.6|5845.6|5844.65|5844.65|5845.6|5845.6|5844.65|5844.65|0
1636036190000|2021-11-04 14:29:50|5843.57|5843.57|5844.48|5844.48|5844.48|5844.48|5843.57|5843.57|0
1636036200000|2021-11-04 14:30:00|5844.77|5844.77|5846.28|5846.28|5846.28|5846.28|5844.77|5844.77|0
1636036210000|2021-11-04 14:30:10|5846.34|5846.34|5847.9|5847.9|5847.9|5847.9|5846.32|5846.32|0
1636036220000|2021-11-04 14:30:20|5847.92|5847.92|5846.86|5846.86|5848.78|5848.78|5846.86|5846.86|0
1636036230000|2021-11-04 14:30:30|5847.1|5847.1|5849.54|5849.54|5849.54|5849.54|5847.1|5847.1|0
1636036240000|2021-11-04 14:30:40|5849.33|5849.33|5849.42|5849.42|5850.23|5850.23|5849.13|5849.13|0
1636036250000|2021-11-04 14:30:50|5849.4|5849.4|5846.71|5846.71|5849.4|5849.4|5846.71|5846.71|0
1636036260000|2021-11-04 14:31:00|5847.18|5847.18|5847.16|5847.16|5847.4|5847.4|5847.11|5847.11|0
1636036270000|2021-11-04 14:31:10|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|0
1636036280000|2021-11-04 14:31:20|5847.5|5847.5|5851.11|5851.11|5851.33|5851.33|5847.5|5847.5|0
1636036290000|2021-11-04 14:31:30|5851.76|5851.76|5851.77|5851.77|5851.77|5851.77|5851.76|5851.76|0
1636036300000|2021-11-04 14:31:40|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|0
1636036310000|2021-11-04 14:31:50|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1636036320000|2021-11-04 14:32:00|5851.79|5851.79|5851.99|5851.99|5852.01|5852.01|5851.77|5851.77|0
1636036330000|2021-11-04 14:32:10|5851.77|5851.77|5853.28|5853.28|5853.28|5853.28|5851.77|5851.77|0
1636036350000|2021-11-04 14:32:30|5853.57|5853.57|5851.19|5851.19|5853.57|5853.57|5851.19|5851.19|0
1636036360000|2021-11-04 14:32:40|5851.21|5851.21|5850.04|5850.04|5851.21|5851.21|5850.02|5850.02|0
1636036370000|2021-11-04 14:32:50|5849.8|5849.8|5850.73|5850.73|5850.73|5850.73|5849.8|5849.8|0
1636036380000|2021-11-04 14:33:00|5850.97|5850.97|5850.94|5850.94|5852.5|5852.5|5850.94|5850.94|0
1636036390000|2021-11-04 14:33:10|5851.23|5851.23|5853.46|5853.46|5853.46|5853.46|5851.23|5851.23|0
1636036400000|2021-11-04 14:33:20|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|0
1636036410000|2021-11-04 14:33:30|5854.05|5854.05|5855.01|5855.01|5855.25|5855.25|5854.05|5854.05|0
1636036420000|2021-11-04 14:33:40|5855.44|5855.44|5855.66|5855.66|5855.66|5855.66|5855.44|5855.44|0
1636036430000|2021-11-04 14:33:50|5856.23|5856.23|5856.42|5856.42|5856.71|5856.71|5856.23|5856.23|0
1636036440000|2021-11-04 14:34:00|5857.4|5857.4|5857.62|5857.62|5857.62|5857.62|5857.4|5857.4|0
1636036450000|2021-11-04 14:34:10|5858.67|5858.67|5859.39|5859.39|5859.39|5859.39|5858.67|5858.67|0
1636036460000|2021-11-04 14:34:20|5859.4|5859.4|5860.3|5860.3|5860.3|5860.3|5859.4|5859.4|0
1636036470000|2021-11-04 14:34:30|5861.24|5861.24|5861.4|5861.4|5861.95|5861.95|5859.77|5859.77|0
1636036480000|2021-11-04 14:34:40|5861.18|5861.18|5858.51|5858.51|5861.18|5861.18|5858.51|5858.51|0
1636036490000|2021-11-04 14:34:50|5858.8|5858.8|5859.69|5859.69|5859.98|5859.98|5858.8|5858.8|0
1636036500000|2021-11-04 14:35:00|5859.98|5859.98|5859.71|5859.71|5860.5|5860.5|5859.21|5859.21|0
1636036510000|2021-11-04 14:35:10|5858.56|5858.56|5858.78|5858.78|5858.78|5858.78|5857.1|5857.1|0
1636036520000|2021-11-04 14:35:20|5858.5|5858.5|5858.78|5858.78|5858.78|5858.78|5858.5|5858.5|0
1636036530000|2021-11-04 14:35:30|5858.5|5858.5|5856.51|5856.51|5858.5|5858.5|5854.97|5854.97|0
1636036540000|2021-11-04 14:35:40|5856.73|5856.73|5859.13|5859.13|5859.36|5859.36|5856.73|5856.73|0
1636036550000|2021-11-04 14:35:50|5859.61|5859.61|5859.37|5859.37|5859.85|5859.85|5859.37|5859.37|0
1636036560000|2021-11-04 14:36:00|5858.92|5858.92|5857.96|5857.96|5858.92|5858.92|5857.96|5857.96|0
1636036570000|2021-11-04 14:36:10|5858.87|5858.87|5861.5|5861.5|5861.5|5861.5|5858.58|5858.58|0
1636036580000|2021-11-04 14:36:20|5862.22|5862.22|5862.95|5862.95|5862.95|5862.95|5862.22|5862.22|0
1636036590000|2021-11-04 14:36:30|5863.42|5863.42|5866.51|5866.51|5866.51|5866.51|5863.42|5863.42|0
1636036600000|2021-11-04 14:36:40|5866.03|5866.03|5865|5865|5867.03|5867.03|5865|5865|0
1636036610000|2021-11-04 14:36:50|5864.76|5864.76|5866.43|5866.43|5866.43|5866.43|5864.76|5864.76|0
1636036620000|2021-11-04 14:37:00|5866.64|5866.64|5866.48|5866.48|5866.88|5866.88|5866.19|5866.19|0
1636036630000|2021-11-04 14:37:10|5866.26|5866.26|5864.77|5864.77|5866.26|5866.26|5864.77|5864.77|0
1636036640000|2021-11-04 14:37:20|5864.76|5864.76|5864.76|5864.76|5864.76|5864.76|5864.76|5864.76|0
1636036650000|2021-11-04 14:37:30|5864.04|5864.04|5863.94|5863.94|5864.15|5864.15|5863.17|5863.17|0
1636036660000|2021-11-04 14:37:40|5863.7|5863.7|5864.1|5864.1|5864.87|5864.87|5863.41|5863.41|0
1636036670000|2021-11-04 14:37:50|5864.61|5864.61|5866.55|5866.55|5866.83|5866.83|5864.61|5864.61|0
1636036680000|2021-11-04 14:38:00|5866.31|5866.31|5866.17|5866.17|5866.55|5866.55|5863.39|5863.39|0
1636036690000|2021-11-04 14:38:10|5866.38|5866.38|5868.97|5868.97|5869.45|5869.45|5866.17|5866.17|0
1636036700000|2021-11-04 14:38:20|5869.21|5869.21|5869.38|5869.38|5869.43|5869.43|5869.21|5869.21|0
1636036710000|2021-11-04 14:38:30|5868.95|5868.95|5872.81|5872.81|5874.13|5874.13|5868.02|5868.02|0
1636036720000|2021-11-04 14:38:40|5872.76|5872.76|5874.01|5874.01|5874.01|5874.01|5872.76|5872.76|0
1636036730000|2021-11-04 14:38:50|5874.24|5874.24|5874.27|5874.27|5874.51|5874.51|5874.22|5874.22|0
1636036740000|2021-11-04 14:39:00|5874.51|5874.51|5874.35|5874.35|5874.51|5874.51|5872.65|5872.65|0
1636036750000|2021-11-04 14:39:10|5874.56|5874.56|5879.32|5879.32|5880.16|5880.16|5874.56|5874.56|0
1636036760000|2021-11-04 14:39:20|5879.89|5879.89|5883.35|5883.35|5883.35|5883.35|5879.75|5879.75|0
1636036770000|2021-11-04 14:39:30|5882.58|5882.58|5883|5883|5883.06|5883.06|5882.58|5882.58|0
1636036780000|2021-11-04 14:39:40|5883.58|5883.58|5881.83|5881.83|5883.79|5883.79|5881.83|5881.83|0
1636036790000|2021-11-04 14:39:50|5882.78|5882.78|5884.98|5884.98|5884.98|5884.98|5882.78|5882.78|0
1636036800000|2021-11-04 14:40:00|5885.69|5885.69|5885.68|5885.68|5886.61|5886.61|5884.16|5884.16|0
1636036810000|2021-11-04 14:40:10|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5885.13|5885.13|0
1636036820000|2021-11-04 14:40:20|5887|5887|5886.02|5886.02|5887.03|5887.03|5886.02|5886.02|0
1636036830000|2021-11-04 14:40:30|5886.26|5886.26|5887.57|5887.57|5887.57|5887.57|5886.26|5886.26|0
1636036840000|2021-11-04 14:40:40|5887.81|5887.81|5889.25|5889.25|5889.73|5889.73|5887.81|5887.81|0
1636036850000|2021-11-04 14:40:50|5889.49|5889.49|5889.47|5889.47|5889.49|5889.49|5888.44|5888.44|0
1636036860000|2021-11-04 14:41:00|5889.48|5889.48|5886.95|5886.95|5890.24|5890.24|5886.95|5886.95|0
1636036870000|2021-11-04 14:41:10|5886.23|5886.23|5886.62|5886.62|5886.62|5886.62|5885.33|5885.33|0
1636036880000|2021-11-04 14:41:20|5886.33|5886.33|5884.11|5884.11|5886.33|5886.33|5883.82|5883.82|0
1636036890000|2021-11-04 14:41:30|5884.39|5884.39|5885.35|5885.35|5885.35|5885.35|5884.11|5884.11|0
1636036900000|2021-11-04 14:41:40|5885.59|5885.59|5888.27|5888.27|5888.75|5888.75|5885.59|5885.59|0
1636036920000|2021-11-04 14:42:00|5887.31|5887.31|5888.41|5888.41|5888.41|5888.41|5885.47|5885.47|0
1636036930000|2021-11-04 14:42:10|5888.17|5888.17|5885.32|5885.32|5888.65|5888.65|5885.32|5885.32|0
1636036940000|2021-11-04 14:42:20|5885.31|5885.31|5882.79|5882.79|5885.31|5885.31|5882.21|5882.21|0
1636036950000|2021-11-04 14:42:30|5883.24|5883.24|5882.8|5882.8|5883.25|5883.25|5882.8|5882.8|0
1636036960000|2021-11-04 14:42:40|5882.58|5882.58|5883.28|5883.28|5883.28|5883.28|5881.84|5881.84|0
1636036970000|2021-11-04 14:42:50|5883.51|5883.51|5883.51|5883.51|5883.8|5883.8|5883.51|5883.51|0
1636036980000|2021-11-04 14:43:00|5883.97|5883.97|5883.73|5883.73|5883.97|5883.97|5883.73|5883.73|0
1636036990000|2021-11-04 14:43:10|5883.44|5883.44|5881.76|5881.76|5883.44|5883.44|5881.76|5881.76|0
1636037000000|2021-11-04 14:43:20|5881.18|5881.18|5876.81|5876.81|5881.18|5881.18|5876.81|5876.81|0
1636037010000|2021-11-04 14:43:30|5876.84|5876.84|5877.2|5877.2|5877.38|5877.38|5876.55|5876.55|0
1636037020000|2021-11-04 14:43:40|5877.23|5877.23|5877.66|5877.66|5879.33|5879.33|5877.23|5877.23|0
1636037030000|2021-11-04 14:43:50|5877.61|5877.61|5881.1|5881.1|5881.1|5881.1|5877.61|5877.61|0
1636037040000|2021-11-04 14:44:00|5880.88|5880.88|5880.83|5880.83|5880.88|5880.88|5880.59|5880.59|0
1636037050000|2021-11-04 14:44:10|5881.52|5881.52|5881|5881|5881.76|5881.76|5881|5881|0
1636037060000|2021-11-04 14:44:20|5880.71|5880.71|5881|5881|5881|5881|5880.71|5880.71|0
1636037070000|2021-11-04 14:44:30|5880.28|5880.28|5878.72|5878.72|5880.28|5880.28|5878.5|5878.5|0
1636037080000|2021-11-04 14:44:40|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1636037090000|2021-11-04 14:44:50|5879.7|5879.7|5881.09|5881.09|5881.09|5881.09|5879.46|5879.46|0
1636037100000|2021-11-04 14:45:00|5881.1|5881.1|5881.47|5881.47|5881.71|5881.71|5881.1|5881.1|0
1636037110000|2021-11-04 14:45:10|5880.44|5880.44|5880.49|5880.49|5880.66|5880.66|5879.8|5879.8|0
1636037120000|2021-11-04 14:45:20|5880.28|5880.28|5880.21|5880.21|5880.49|5880.49|5880.21|5880.21|0
1636037130000|2021-11-04 14:45:30|5879.92|5879.92|5880.87|5880.87|5880.87|5880.87|5879.92|5879.92|0
1636037140000|2021-11-04 14:45:40|5880.66|5880.66|5879.34|5879.34|5880.71|5880.71|5879.05|5879.05|0
1636037150000|2021-11-04 14:45:50|5880.49|5880.49|5880.7|5880.7|5880.71|5880.71|5880.49|5880.49|0
1636037160000|2021-11-04 14:46:00|5880.41|5880.41|5880.33|5880.33|5880.58|5880.58|5879.05|5879.05|0
1636037170000|2021-11-04 14:46:10|5880.76|5880.76|5881.84|5881.84|5881.84|5881.84|5880.76|5880.76|0
1636037180000|2021-11-04 14:46:20|5882.13|5882.13|5882.63|5882.63|5882.63|5882.63|5882.13|5882.13|0
1636037190000|2021-11-04 14:46:30|5884.06|5884.06|5886.27|5886.27|5886.27|5886.27|5884.06|5884.06|0
1636037200000|2021-11-04 14:46:40|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|0
1636037210000|2021-11-04 14:46:50|5886.49|5886.49|5886.5|5886.5|5886.5|5886.5|5886.49|5886.49|0
1636037220000|2021-11-04 14:47:00|5886.93|5886.93|5886.45|5886.45|5887.99|5887.99|5885.55|5885.55|0
1636037230000|2021-11-04 14:47:10|5888.3|5888.3|5888.59|5888.59|5888.59|5888.59|5888.3|5888.3|0
1636037240000|2021-11-04 14:47:20|5889.17|5889.17|5888.73|5888.73|5889.17|5889.17|5888.59|5888.59|0
1636037250000|2021-11-04 14:47:30|5888.95|5888.95|5890|5890|5890|5890|5888.95|5888.95|0
1636037260000|2021-11-04 14:47:40|5890.01|5890.01|5888.29|5888.29|5890.23|5890.23|5888.29|5888.29|0
1636037270000|2021-11-04 14:47:50|5888.72|5888.72|5889.44|5889.44|5889.44|5889.44|5888.72|5888.72|0
1636037280000|2021-11-04 14:48:00|5889.2|5889.2|5888.88|5888.88|5889.6|5889.6|5888.88|5888.88|0
1636037290000|2021-11-04 14:48:10|5888.45|5888.45|5887.73|5887.73|5889.17|5889.17|5887.73|5887.73|0
1636037300000|2021-11-04 14:48:20|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.16|5887.16|0
1636037310000|2021-11-04 14:48:30|5887.46|5887.46|5886.2|5886.2|5887.46|5887.46|5886.2|5886.2|0
1636037330000|2021-11-04 14:48:50|5886.63|5886.63|5889.74|5889.74|5889.94|5889.94|5886.63|5886.63|0
1636037340000|2021-11-04 14:49:00|5889.71|5889.71|5889.42|5889.42|5889.71|5889.71|5889.42|5889.42|0
1636037350000|2021-11-04 14:49:10|5889.14|5889.14|5888.47|5888.47|5889.14|5889.14|5888.42|5888.42|0
1636037360000|2021-11-04 14:49:20|5888.71|5888.71|5887.26|5887.26|5888.71|5888.71|5887.26|5887.26|0
1636037370000|2021-11-04 14:49:30|5887.02|5887.02|5884.92|5884.92|5887.31|5887.31|5884.92|5884.92|0
1636037380000|2021-11-04 14:49:40|5884.31|5884.31|5884.6|5884.6|5884.6|5884.6|5884.31|5884.31|0
1636037390000|2021-11-04 14:49:50|5884.82|5884.82|5882.61|5882.61|5884.82|5884.82|5882.61|5882.61|0
1636037400000|2021-11-04 14:50:00|5882.4|5882.4|5878.62|5878.62|5882.4|5882.4|5878.61|5878.61|0
1636037410000|2021-11-04 14:50:10|5878.61|5878.61|5875.49|5875.49|5878.64|5878.64|5874.98|5874.98|0
1636037420000|2021-11-04 14:50:20|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.51|5875.51|0
1636037430000|2021-11-04 14:50:30|5875.51|5875.51|5873.1|5873.1|5875.51|5875.51|5873.1|5873.1|0
1636037440000|2021-11-04 14:50:40|5872.88|5872.88|5872.59|5872.59|5873.1|5873.1|5872.31|5872.31|0
1636037450000|2021-11-04 14:50:50|5872.38|5872.38|5871.5|5871.5|5872.38|5872.38|5871.5|5871.5|0
1636037460000|2021-11-04 14:51:00|5871.03|5871.03|5870.43|5870.43|5871.27|5871.27|5869.64|5869.64|0
1636037470000|2021-11-04 14:51:10|5870.57|5870.57|5872.81|5872.81|5873.39|5873.39|5870.57|5870.57|0
1636037480000|2021-11-04 14:51:20|5873.25|5873.25|5873.08|5873.08|5873.89|5873.89|5872.6|5872.6|0
1636037490000|2021-11-04 14:51:30|5872.79|5872.79|5873.31|5873.31|5873.6|5873.6|5871.83|5871.83|0
1636037500000|2021-11-04 14:51:40|5873.53|5873.53|5874.22|5874.22|5874.22|5874.22|5873.53|5873.53|0
1636037510000|2021-11-04 14:51:50|5874.08|5874.08|5872.93|5872.93|5874.08|5874.08|5872.65|5872.65|0
1636037520000|2021-11-04 14:52:00|5872.65|5872.65|5870.58|5870.58|5872.65|5872.65|5870.29|5870.29|0
1636037530000|2021-11-04 14:52:10|5870.86|5870.86|5873.57|5873.57|5873.57|5873.57|5870.86|5870.86|0
1636037540000|2021-11-04 14:52:20|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|0
1636037550000|2021-11-04 14:52:30|5873.8|5873.8|5873.37|5873.37|5873.8|5873.8|5873.37|5873.37|0
1636037560000|2021-11-04 14:52:40|5873.13|5873.13|5873.21|5873.21|5873.21|5873.21|5871.89|5871.89|0
1636037570000|2021-11-04 14:52:50|5873.73|5873.73|5873.97|5873.97|5873.97|5873.97|5873.73|5873.73|0
1636037580000|2021-11-04 14:53:00|5873.68|5873.68|5873.68|5873.68|5873.68|5873.68|5873.39|5873.39|0
1636037590000|2021-11-04 14:53:10|5873.97|5873.97|5874.91|5874.91|5875.87|5875.87|5873.5|5873.5|0
1636037600000|2021-11-04 14:53:20|5874.33|5874.33|5876.63|5876.63|5876.63|5876.63|5874.33|5874.33|0
1636037610000|2021-11-04 14:53:30|5876.41|5876.41|5877.15|5877.15|5877.44|5877.44|5876.41|5876.41|0
1636037620000|2021-11-04 14:53:40|5877.44|5877.44|5879.05|5879.05|5879.05|5879.05|5877.44|5877.44|0
1636037630000|2021-11-04 14:53:50|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|0
1636037640000|2021-11-04 14:54:00|5878.29|5878.29|5877.23|5877.23|5878.29|5878.29|5877.23|5877.23|0
1636037650000|2021-11-04 14:54:10|5876.75|5876.75|5877.52|5877.52|5877.52|5877.52|5876.54|5876.54|0
1636037660000|2021-11-04 14:54:20|5877.81|5877.81|5879.58|5879.58|5879.58|5879.58|5877.81|5877.81|0
1636037670000|2021-11-04 14:54:30|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|0
1636037680000|2021-11-04 14:54:40|5881.16|5881.16|5880.94|5880.94|5881.16|5881.16|5880.87|5880.87|0
1636037690000|2021-11-04 14:54:50|5881.37|5881.37|5880.73|5880.73|5881.37|5881.37|5880.73|5880.73|0
1636037700000|2021-11-04 14:55:00|5880.15|5880.15|5880.36|5880.36|5880.65|5880.65|5880.15|5880.15|0
1636037710000|2021-11-04 14:55:10|5880.15|5880.15|5880.12|5880.12|5880.15|5880.15|5880.12|5880.12|0
1636037720000|2021-11-04 14:55:20|5880.16|5880.16|5878.39|5878.39|5880.16|5880.16|5878.1|5878.1|0
1636037730000|2021-11-04 14:55:30|5878.68|5878.68|5876.5|5876.5|5878.68|5878.68|5876.5|5876.5|0
1636037740000|2021-11-04 14:55:40|5877.56|5877.56|5874.76|5874.76|5878.01|5878.01|5874.76|5874.76|0
1636037750000|2021-11-04 14:55:50|5875.19|5875.19|5874.5|5874.5|5875.19|5875.19|5874.5|5874.5|0
1636037760000|2021-11-04 14:56:00|5874.21|5874.21|5875.65|5875.65|5876.1|5876.1|5873.78|5873.78|0
1636037770000|2021-11-04 14:56:10|5876.22|5876.22|5877.95|5877.95|5877.95|5877.95|5876.22|5876.22|0
1636037780000|2021-11-04 14:56:20|5878.65|5878.65|5876.95|5876.95|5878.94|5878.94|5876.95|5876.95|0
1636037790000|2021-11-04 14:56:30|5877.9|5877.9|5879.05|5879.05|5879.34|5879.34|5877.9|5877.9|0
1636037800000|2021-11-04 14:56:40|5879.03|5879.03|5878.46|5878.46|5879.03|5879.03|5878.46|5878.46|0
1636037810000|2021-11-04 14:56:50|5877.74|5877.74|5876.67|5876.67|5877.74|5877.74|5876.67|5876.67|0
1636037820000|2021-11-04 14:57:00|5875.83|5875.83|5876.12|5876.12|5876.12|5876.12|5875.83|5875.83|0
1636037830000|2021-11-04 14:57:10|5875.61|5875.61|5876.98|5876.98|5876.98|5876.98|5875.14|5875.14|0
1636037840000|2021-11-04 14:57:20|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|0
1636037850000|2021-11-04 14:57:30|5878.39|5878.39|5878.9|5878.9|5878.9|5878.9|5878.39|5878.39|0
1636037860000|2021-11-04 14:57:40|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|0
1636037870000|2021-11-04 14:57:50|5879.16|5879.16|5879.09|5879.09|5879.37|5879.37|5879.09|5879.09|0
1636037880000|2021-11-04 14:58:00|5879.85|5879.85|5879.64|5879.64|5880.07|5880.07|5879.64|5879.64|0
1636037890000|2021-11-04 14:58:10|5879.4|5879.4|5883.79|5883.79|5883.79|5883.79|5879.4|5879.4|0
1636037900000|2021-11-04 14:58:20|5884.65|5884.65|5885.13|5885.13|5885.13|5885.13|5884.65|5884.65|0
1636037910000|2021-11-04 14:58:30|5884.91|5884.91|5883.67|5883.67|5884.91|5884.91|5883.67|5883.67|0
1636037920000|2021-11-04 14:58:40|5883.96|5883.96|5884.41|5884.41|5884.41|5884.41|5883.96|5883.96|0
1636037930000|2021-11-04 14:58:50|5884.62|5884.62|5885.15|5885.15|5885.15|5885.15|5884.62|5884.62|0
1636037940000|2021-11-04 14:59:00|5886.8|5886.8|5886.16|5886.16|5886.8|5886.8|5885.87|5885.87|0
1636037950000|2021-11-04 14:59:10|5886.23|5886.23|5885.49|5885.49|5886.29|5886.29|5885.03|5885.03|0
1636037960000|2021-11-04 14:59:20|5885.71|5885.71|5885.28|5885.28|5885.71|5885.71|5885.28|5885.28|0
1636037970000|2021-11-04 14:59:30|5885.57|5885.57|5887.34|5887.34|5887.34|5887.34|5885.57|5885.57|0
1636037980000|2021-11-04 14:59:40|5887.06|5887.06|5888.42|5888.42|5888.42|5888.42|5887.06|5887.06|0
1636037990000|2021-11-04 14:59:50|5888.43|5888.43|5887.24|5887.24|5888.43|5888.43|5887.24|5887.24|0
1636038000000|2021-11-04 15:00:00|5886.38|5886.38|5882.05|5882.05|5886.38|5886.38|5882.05|5882.05|0
1636038010000|2021-11-04 15:00:10|5882.02|5882.02|5882.31|5882.31|5882.31|5882.31|5882.02|5882.02|0
1636038030000|2021-11-04 15:00:30|5882.07|5882.07|5881.08|5881.08|5882.07|5882.07|5881.08|5881.08|0
1636038040000|2021-11-04 15:00:40|5880.84|5880.84|5881.74|5881.74|5881.74|5881.74|5880.15|5880.15|0
1636038050000|2021-11-04 15:00:50|5882.02|5882.02|5882.25|5882.25|5882.74|5882.74|5882.02|5882.02|0
1636038060000|2021-11-04 15:01:00|5881.96|5881.96|5882.54|5882.54|5882.54|5882.54|5881.96|5881.96|0
1636038070000|2021-11-04 15:01:10|5882.52|5882.52|5882.24|5882.24|5883.22|5883.22|5882.24|5882.24|0
1636038080000|2021-11-04 15:01:20|5882.52|5882.52|5884.6|5884.6|5884.6|5884.6|5882.5|5882.5|0
1636038090000|2021-11-04 15:01:30|5885.08|5885.08|5884.43|5884.43|5885.08|5885.08|5884.43|5884.43|0
1636038100000|2021-11-04 15:01:40|5883.45|5883.45|5883.16|5883.16|5883.45|5883.45|5883.16|5883.16|0
1636038110000|2021-11-04 15:01:50|5883.45|5883.45|5882.06|5882.06|5883.45|5883.45|5882.06|5882.06|0
1636038120000|2021-11-04 15:02:00|5882.37|5882.37|5882.42|5882.42|5883.06|5883.06|5882.37|5882.37|0
1636038130000|2021-11-04 15:02:10|5881.46|5881.46|5881.59|5881.59|5881.73|5881.73|5881.3|5881.3|0
1636038140000|2021-11-04 15:02:20|5881.35|5881.35|5884.49|5884.49|5884.49|5884.49|5881.35|5881.35|0
1636038150000|2021-11-04 15:02:30|5884.73|5884.73|5887.91|5887.91|5887.91|5887.91|5884.73|5884.73|0
1636038160000|2021-11-04 15:02:40|5887.9|5887.9|5887.8|5887.8|5888.53|5888.53|5887.8|5887.8|0
1636038170000|2021-11-04 15:02:50|5887.3|5887.3|5886.3|5886.3|5887.3|5887.3|5886.07|5886.07|0
1636038180000|2021-11-04 15:03:00|5885.73|5885.73|5885.27|5885.27|5886.01|5886.01|5885.27|5885.27|0
1636038190000|2021-11-04 15:03:10|5885.03|5885.03|5885.7|5885.7|5885.7|5885.7|5884.74|5884.74|0
1636038200000|2021-11-04 15:03:20|5885.91|5885.91|5886.04|5886.04|5886.78|5886.78|5885.91|5885.91|0
1636038210000|2021-11-04 15:03:30|5885.51|5885.51|5884.76|5884.76|5885.51|5885.51|5884.76|5884.76|0
1636038220000|2021-11-04 15:03:40|5884.54|5884.54|5884.11|5884.11|5884.54|5884.54|5883.54|5883.54|0
1636038230000|2021-11-04 15:03:50|5884.09|5884.09|5884.06|5884.06|5884.09|5884.09|5884.06|5884.06|0
1636038240000|2021-11-04 15:04:00|5883.5|5883.5|5881.8|5881.8|5883.5|5883.5|5881.59|5881.59|0
1636038250000|2021-11-04 15:04:10|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1636038260000|2021-11-04 15:04:20|5880.89|5880.89|5880.26|5880.26|5880.89|5880.89|5880.26|5880.26|0
1636038270000|2021-11-04 15:04:30|5880.5|5880.5|5880.5|5880.5|5880.72|5880.72|5880.5|5880.5|0
1636038280000|2021-11-04 15:04:40|5880.72|5880.72|5879.29|5879.29|5880.72|5880.72|5879.29|5879.29|0
1636038290000|2021-11-04 15:04:50|5879|5879|5875.65|5875.65|5879|5879|5875.65|5875.65|0
1636038300000|2021-11-04 15:05:00|5875.36|5875.36|5875.94|5875.94|5875.94|5875.94|5875.36|5875.36|0
1636038310000|2021-11-04 15:05:10|5876.84|5876.84|5876.71|5876.71|5877.61|5877.61|5876.71|5876.71|0
1636038320000|2021-11-04 15:05:20|5876.42|5876.42|5876.63|5876.63|5876.63|5876.63|5876.42|5876.42|0
1636038330000|2021-11-04 15:05:30|5878.02|5878.02|5878.59|5878.59|5878.59|5878.59|5878.02|5878.02|0
1636038340000|2021-11-04 15:05:40|5878.38|5878.38|5878.67|5878.67|5878.7|5878.7|5878.38|5878.38|0
1636038350000|2021-11-04 15:05:50|5878.96|5878.96|5878.48|5878.48|5878.96|5878.96|5878.48|5878.48|0
1636038360000|2021-11-04 15:06:00|5878.19|5878.19|5878.24|5878.24|5878.24|5878.24|5877.28|5877.28|0
1636038370000|2021-11-04 15:06:10|5878.96|5878.96|5880.51|5880.51|5880.51|5880.51|5878.96|5878.96|0
1636038380000|2021-11-04 15:06:20|5881.22|5881.22|5880.96|5880.96|5881.44|5881.44|5880.96|5880.96|0
1636038390000|2021-11-04 15:06:30|5881.25|5881.25|5877.85|5877.85|5881.25|5881.25|5877.85|5877.85|0
1636038400000|2021-11-04 15:06:40|5878.14|5878.14|5877.73|5877.73|5878.14|5878.14|5877.51|5877.51|0
1636038410000|2021-11-04 15:06:50|5877.44|5877.44|5877.01|5877.01|5877.44|5877.44|5877.01|5877.01|0
1636038420000|2021-11-04 15:07:00|5875.55|5875.55|5877.05|5877.05|5877.28|5877.28|5875.55|5875.55|0
1636038430000|2021-11-04 15:07:10|5876.99|5876.99|5875.24|5875.24|5876.99|5876.99|5875.24|5875.24|0
1636038440000|2021-11-04 15:07:20|5875.48|5875.48|5877.19|5877.19|5877.21|5877.21|5875.48|5875.48|0
1636038450000|2021-11-04 15:07:30|5876.97|5876.97|5877.59|5877.59|5877.59|5877.59|5876.02|5876.02|0
1636038460000|2021-11-04 15:07:40|5877.3|5877.3|5878.05|5878.05|5878.05|5878.05|5877.3|5877.3|0
1636038470000|2021-11-04 15:07:50|5878.48|5878.48|5880.16|5880.16|5880.16|5880.16|5878.4|5878.4|0
1636038480000|2021-11-04 15:08:00|5880.4|5880.4|5881.12|5881.12|5881.12|5881.12|5880.4|5880.4|0
1636038490000|2021-11-04 15:08:10|5881.41|5881.41|5882.61|5882.61|5882.61|5882.61|5881.41|5881.41|0
1636038500000|2021-11-04 15:08:20|5882.63|5882.63|5883.84|5883.84|5884.27|5884.27|5882.63|5882.63|0
1636038510000|2021-11-04 15:08:30|5884.13|5884.13|5883.55|5883.55|5884.13|5884.13|5883.55|5883.55|0
1636038520000|2021-11-04 15:08:40|5883.84|5883.84|5880.4|5880.4|5883.84|5883.84|5880.4|5880.4|0
1636038530000|2021-11-04 15:08:50|5880.37|5880.37|5879.9|5879.9|5880.37|5880.37|5879.66|5879.66|0
1636038540000|2021-11-04 15:09:00|5880.48|5880.48|5879.27|5879.27|5880.48|5880.48|5879.27|5879.27|0
1636038550000|2021-11-04 15:09:10|5878.98|5878.98|5879.44|5879.44|5879.44|5879.44|5878.94|5878.94|0
1636038560000|2021-11-04 15:09:20|5880.37|5880.37|5882.31|5882.31|5882.31|5882.31|5880.3|5880.3|0
1636038570000|2021-11-04 15:09:30|5882.1|5882.1|5883.05|5883.05|5883.05|5883.05|5882.1|5882.1|0
1636038580000|2021-11-04 15:09:40|5882.62|5882.62|5882.02|5882.02|5882.82|5882.82|5882.02|5882.02|0
1636038590000|2021-11-04 15:09:50|5882.31|5882.31|5882.26|5882.26|5882.78|5882.78|5882.26|5882.26|0
1636038600000|2021-11-04 15:10:00|5882.54|5882.54|5879.6|5879.6|5882.54|5882.54|5879.38|5879.38|0
1636038610000|2021-11-04 15:10:10|5879.31|5879.31|5880.31|5880.31|5880.31|5880.31|5878.75|5878.75|0
1636038620000|2021-11-04 15:10:20|5880.59|5880.59|5883.78|5883.78|5883.78|5883.78|5880.59|5880.59|0
1636038630000|2021-11-04 15:10:30|5885.35|5885.35|5885.24|5885.24|5885.91|5885.91|5885|5885|0
1636038640000|2021-11-04 15:10:40|5885.67|5885.67|5887.15|5887.15|5887.44|5887.44|5885.67|5885.67|0
1636038650000|2021-11-04 15:10:50|5886.94|5886.94|5884.9|5884.9|5886.94|5886.94|5884.9|5884.9|0
1636038660000|2021-11-04 15:11:00|5884.98|5884.98|5883.72|5883.72|5884.98|5884.98|5882.4|5882.4|0
1636038670000|2021-11-04 15:11:10|5884.77|5884.77|5887.43|5887.43|5887.43|5887.43|5884.77|5884.77|0
1636038680000|2021-11-04 15:11:20|5887.86|5887.86|5885.08|5885.08|5888.36|5888.36|5885.08|5885.08|0
1636038700000|2021-11-04 15:11:40|5885.32|5885.32|5888.1|5888.1|5888.1|5888.1|5885.32|5885.32|0
1636038710000|2021-11-04 15:11:50|5888.58|5888.58|5889.05|5889.05|5889.05|5889.05|5888.58|5888.58|0
1636038720000|2021-11-04 15:12:00|5889.13|5889.13|5891.1|5891.1|5891.1|5891.1|5889.13|5889.13|0
1636038730000|2021-11-04 15:12:10|5891.11|5891.11|5891.36|5891.36|5891.79|5891.79|5891.11|5891.11|0
1636038740000|2021-11-04 15:12:20|5891.94|5891.94|5891.36|5891.36|5892.15|5892.15|5891.36|5891.36|0
1636038750000|2021-11-04 15:12:30|5892.13|5892.13|5890.11|5890.11|5892.13|5892.13|5889.68|5889.68|0
1636038760000|2021-11-04 15:12:40|5890.59|5890.59|5890.69|5890.69|5892.13|5892.13|5890.59|5890.59|0
1636038770000|2021-11-04 15:12:50|5888.99|5888.99|5891.67|5891.67|5891.67|5891.67|5888.99|5888.99|0
1636038780000|2021-11-04 15:13:00|5891.24|5891.24|5889.04|5889.04|5891.24|5891.24|5889.04|5889.04|0
1636038790000|2021-11-04 15:13:10|5888.75|5888.75|5885.87|5885.87|5888.75|5888.75|5885.87|5885.87|0
1636038800000|2021-11-04 15:13:20|5884.86|5884.86|5885.39|5885.39|5885.68|5885.68|5884.86|5884.86|0
1636038810000|2021-11-04 15:13:30|5885.15|5885.15|5884.63|5884.63|5885.15|5885.15|5883.5|5883.5|0
1636038820000|2021-11-04 15:13:40|5884.41|5884.41|5882.93|5882.93|5884.41|5884.41|5882.93|5882.93|0
1636038830000|2021-11-04 15:13:50|5882.69|5882.69|5880.72|5880.72|5882.69|5882.69|5879.32|5879.32|0
1636038840000|2021-11-04 15:14:00|5880.7|5880.7|5879.98|5879.98|5880.7|5880.7|5879.55|5879.55|0
1636038850000|2021-11-04 15:14:10|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1636038860000|2021-11-04 15:14:20|5879.49|5879.49|5879.57|5879.57|5879.78|5879.78|5878.99|5878.99|0
1636038870000|2021-11-04 15:14:30|5879.28|5879.28|5879.25|5879.25|5879.28|5879.28|5878.25|5878.25|0
1636038880000|2021-11-04 15:14:40|5880.69|5880.69|5881.27|5881.27|5881.72|5881.72|5880.69|5880.69|0
1636038890000|2021-11-04 15:14:50|5881.31|5881.31|5880.52|5880.52|5881.31|5881.31|5880.52|5880.52|0
1636038900000|2021-11-04 15:15:00|5880.49|5880.49|5880.02|5880.02|5880.49|5880.49|5880.02|5880.02|0
1636038910000|2021-11-04 15:15:10|5880.04|5880.04|5879.75|5879.75|5880.04|5880.04|5879.32|5879.32|0
1636038920000|2021-11-04 15:15:20|5880.04|5880.04|5880.49|5880.49|5880.49|5880.49|5879.35|5879.35|0
1636038930000|2021-11-04 15:15:30|5880.06|5880.06|5878.1|5878.1|5880.28|5880.28|5878.1|5878.1|0
1636038940000|2021-11-04 15:15:40|5877.81|5877.81|5880.88|5880.88|5880.95|5880.95|5877.81|5877.81|0
1636038950000|2021-11-04 15:15:50|5880.65|5880.65|5877.39|5877.39|5880.65|5880.65|5876.96|5876.96|0
1636038960000|2021-11-04 15:16:00|5876.96|5876.96|5877.39|5877.39|5877.92|5877.92|5876.89|5876.89|0
1636038970000|2021-11-04 15:16:10|5877.61|5877.61|5877.39|5877.39|5877.61|5877.61|5877.39|5877.39|0
1636038980000|2021-11-04 15:16:20|5877.1|5877.1|5874.49|5874.49|5877.1|5877.1|5874.49|5874.49|0
1636038990000|2021-11-04 15:16:30|5874.45|5874.45|5875.76|5875.76|5875.76|5875.76|5874.42|5874.42|0
1636039000000|2021-11-04 15:16:40|5875.98|5875.98|5876.99|5876.99|5877.71|5877.71|5875.5|5875.5|0
1636039010000|2021-11-04 15:16:50|5876.22|5876.22|5875.67|5875.67|5876.22|5876.22|5875.67|5875.67|0
1636039020000|2021-11-04 15:17:00|5875.19|5875.19|5875.72|5875.72|5875.72|5875.72|5875.19|5875.19|0
1636039030000|2021-11-04 15:17:10|5875.43|5875.43|5875.64|5875.64|5875.64|5875.64|5875.43|5875.43|0
1636039040000|2021-11-04 15:17:20|5875.93|5875.93|5874.63|5874.63|5877.33|5877.33|5874.12|5874.12|0
1636039050000|2021-11-04 15:17:30|5874.84|5874.84|5875.2|5875.2|5875.42|5875.42|5874.84|5874.84|0
1636039060000|2021-11-04 15:17:40|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|0
1636039070000|2021-11-04 15:17:50|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|0
1636039080000|2021-11-04 15:18:00|5876.45|5876.45|5877.4|5877.4|5877.64|5877.64|5876.45|5876.45|0
1636039090000|2021-11-04 15:18:10|5877.11|5877.11|5877.33|5877.33|5877.55|5877.55|5877.11|5877.11|0
1636039100000|2021-11-04 15:18:20|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|0
1636039110000|2021-11-04 15:18:30|5877.76|5877.76|5878.1|5878.1|5878.1|5878.1|5877.76|5877.76|0
1636039120000|2021-11-04 15:18:40|5878.39|5878.39|5878.32|5878.32|5878.6|5878.6|5878.32|5878.32|0
1636039130000|2021-11-04 15:18:50|5878.6|5878.6|5880.57|5880.57|5880.57|5880.57|5878.17|5878.17|0
1636039140000|2021-11-04 15:19:00|5879.56|5879.56|5879.27|5879.27|5879.56|5879.56|5879.27|5879.27|0
1636039150000|2021-11-04 15:19:10|5879.05|5879.05|5875.06|5875.06|5879.05|5879.05|5875.06|5875.06|0
1636039160000|2021-11-04 15:19:20|5875.63|5875.63|5874.14|5874.14|5875.63|5875.63|5874.14|5874.14|0
1636039170000|2021-11-04 15:19:30|5873.62|5873.62|5874.36|5874.36|5874.39|5874.39|5873.09|5873.09|0
1636039180000|2021-11-04 15:19:40|5874.07|5874.07|5877.47|5877.47|5877.47|5877.47|5874.07|5874.07|0
1636039190000|2021-11-04 15:19:50|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|0
1636039200000|2021-11-04 15:20:00|5877.11|5877.11|5874.24|5874.24|5877.11|5877.11|5874.24|5874.24|0
1636039210000|2021-11-04 15:20:10|5873.66|5873.66|5872.97|5872.97|5874.12|5874.12|5872.97|5872.97|0
1636039220000|2021-11-04 15:20:20|5873.26|5873.26|5872.95|5872.95|5873.47|5873.47|5872.73|5872.73|0
1636039230000|2021-11-04 15:20:30|5873.45|5873.45|5873.16|5873.16|5873.45|5873.45|5873.16|5873.16|0
1636039240000|2021-11-04 15:20:40|5873.64|5873.64|5873.4|5873.4|5873.64|5873.64|5873.4|5873.4|0
1636039250000|2021-11-04 15:20:50|5873.69|5873.69|5872.68|5872.68|5873.69|5873.69|5872.68|5872.68|0
1636039260000|2021-11-04 15:21:00|5872.54|5872.54|5872.64|5872.64|5872.64|5872.64|5872.54|5872.54|0
1636039270000|2021-11-04 15:21:10|5872.63|5872.63|5872.6|5872.6|5873.32|5873.32|5872.6|5872.6|0
1636039280000|2021-11-04 15:21:20|5872.82|5872.82|5873.09|5873.09|5873.38|5873.38|5872.82|5872.82|0
1636039290000|2021-11-04 15:21:30|5873.67|5873.67|5873.16|5873.16|5873.67|5873.67|5873.16|5873.16|0
1636039300000|2021-11-04 15:21:40|5872.93|5872.93|5873.59|5873.59|5873.59|5873.59|5872.93|5872.93|0
1636039310000|2021-11-04 15:21:50|5874.17|5874.17|5874.93|5874.93|5874.93|5874.93|5874.17|5874.17|0
1636039320000|2021-11-04 15:22:00|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|0
1636039330000|2021-11-04 15:22:10|5874.71|5874.71|5872.8|5872.8|5874.71|5874.71|5872.8|5872.8|0
1636039340000|2021-11-04 15:22:20|5872.51|5872.51|5871.55|5871.55|5872.51|5872.51|5871.49|5871.49|0
1636039350000|2021-11-04 15:22:30|5871.58|5871.58|5870.89|5870.89|5871.59|5871.59|5870.31|5870.31|0
1636039360000|2021-11-04 15:22:40|5870.46|5870.46|5871.45|5871.45|5871.45|5871.45|5870.46|5870.46|0
1636039380000|2021-11-04 15:23:00|5871.48|5871.48|5872.22|5872.22|5872.22|5872.22|5871.48|5871.48|0
1636039390000|2021-11-04 15:23:10|5872.43|5872.43|5872.26|5872.26|5872.67|5872.67|5872.14|5872.14|0
1636039400000|2021-11-04 15:23:20|5871.75|5871.75|5870.5|5870.5|5871.75|5871.75|5870.5|5870.5|0
1636039410000|2021-11-04 15:23:30|5870.93|5870.93|5870.87|5870.87|5871.4|5871.4|5870.87|5870.87|0
1636039420000|2021-11-04 15:23:40|5871.35|5871.35|5872.16|5872.16|5872.16|5872.16|5871.35|5871.35|0
1636039430000|2021-11-04 15:23:50|5872.19|5872.19|5873.12|5873.12|5873.12|5873.12|5872.19|5872.19|0
1636039440000|2021-11-04 15:24:00|5872.83|5872.83|5871.71|5871.71|5873.12|5873.12|5871.71|5871.71|0
1636039450000|2021-11-04 15:24:10|5870.85|5870.85|5871.38|5871.38|5871.38|5871.38|5869.66|5869.66|0
1636039460000|2021-11-04 15:24:20|5871.86|5871.86|5871.84|5871.84|5871.86|5871.86|5871.84|5871.84|0
1636039470000|2021-11-04 15:24:30|5871.6|5871.6|5872.8|5872.8|5873.02|5873.02|5871.6|5871.6|0
1636039480000|2021-11-04 15:24:40|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1636039490000|2021-11-04 15:24:50|5872.78|5872.78|5872.03|5872.03|5872.78|5872.78|5871.82|5871.82|0
1636039500000|2021-11-04 15:25:00|5872.61|5872.61|5872.6|5872.6|5872.9|5872.9|5872.6|5872.6|0
1636039510000|2021-11-04 15:25:10|5873.48|5873.48|5873.16|5873.16|5873.69|5873.69|5873.16|5873.16|0
1636039520000|2021-11-04 15:25:20|5872.52|5872.52|5868.97|5868.97|5872.52|5872.52|5868.97|5868.97|0
1636039530000|2021-11-04 15:25:30|5868.75|5868.75|5869.51|5869.51|5869.51|5869.51|5868.75|5868.75|0
1636039540000|2021-11-04 15:25:40|5869.29|5869.29|5868.22|5868.22|5869.29|5869.29|5868.22|5868.22|0
1636039550000|2021-11-04 15:25:50|5867.79|5867.79|5866.34|5866.34|5867.79|5867.79|5865.91|5865.91|0
1636039560000|2021-11-04 15:26:00|5867.03|5867.03|5869.76|5869.76|5869.97|5869.97|5867.03|5867.03|0
1636039570000|2021-11-04 15:26:10|5870.19|5870.19|5870.77|5870.77|5870.77|5870.77|5870.19|5870.19|0
1636039580000|2021-11-04 15:26:20|5870.98|5870.98|5872.61|5872.61|5873.11|5873.11|5870.77|5870.77|0
1636039590000|2021-11-04 15:26:30|5872.82|5872.82|5872.17|5872.17|5872.82|5872.82|5872.17|5872.17|0
1636039600000|2021-11-04 15:26:40|5871.41|5871.41|5871.43|5871.43|5871.43|5871.43|5871.19|5871.19|0
1636039610000|2021-11-04 15:26:50|5871.22|5871.22|5870.71|5870.71|5871.58|5871.58|5870.71|5870.71|0
1636039620000|2021-11-04 15:27:00|5870|5870|5870.31|5870.31|5870.31|5870.31|5869.78|5869.78|0
1636039630000|2021-11-04 15:27:10|5870.52|5870.52|5871.05|5871.05|5871.05|5871.05|5870.52|5870.52|0
1636039640000|2021-11-04 15:27:20|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|0
1636039650000|2021-11-04 15:27:30|5871.34|5871.34|5870.55|5870.55|5871.58|5871.58|5870.55|5870.55|0
1636039660000|2021-11-04 15:27:40|5870.26|5870.26|5865.6|5865.6|5870.26|5870.26|5865.6|5865.6|0
1636039670000|2021-11-04 15:27:50|5865.58|5865.58|5866.84|5866.84|5866.84|5866.84|5865.35|5865.35|0
1636039680000|2021-11-04 15:28:00|5867.34|5867.34|5865.74|5865.74|5867.34|5867.34|5865.31|5865.31|0
1636039690000|2021-11-04 15:28:10|5866.03|5866.03|5864.73|5864.73|5866.03|5866.03|5864.73|5864.73|0
1636039700000|2021-11-04 15:28:20|5865.31|5865.31|5865.71|5865.71|5865.95|5865.95|5865.23|5865.23|0
1636039710000|2021-11-04 15:28:30|5865.42|5865.42|5864.92|5864.92|5865.71|5865.71|5864.92|5864.92|0
1636039720000|2021-11-04 15:28:40|5865.21|5865.21|5865.53|5865.53|5865.78|5865.78|5865.21|5865.21|0
1636039730000|2021-11-04 15:28:50|5865.75|5865.75|5864.22|5864.22|5865.75|5865.75|5864.22|5864.22|0
1636039740000|2021-11-04 15:29:00|5864.51|5864.51|5865.25|5865.25|5865.25|5865.25|5864.27|5864.27|0
1636039750000|2021-11-04 15:29:10|5865.47|5865.47|5866.98|5866.98|5866.98|5866.98|5865.47|5865.47|0
1636039760000|2021-11-04 15:29:20|5868.17|5868.17|5867.99|5867.99|5868.74|5868.74|5867.97|5867.97|0
1636039770000|2021-11-04 15:29:30|5868.9|5868.9|5868.09|5868.09|5868.9|5868.9|5867.3|5867.3|0
1636039780000|2021-11-04 15:29:40|5867.86|5867.86|5866.7|5866.7|5867.86|5867.86|5866.7|5866.7|0
1636039790000|2021-11-04 15:29:50|5866.27|5866.27|5866.8|5866.8|5866.8|5866.8|5866.27|5866.27|0
1636039800000|2021-11-04 15:30:00|5866.32|5866.32|5866.63|5866.63|5866.87|5866.87|5864.84|5864.84|0
1636039810000|2021-11-04 15:30:10|5866.06|5866.06|5866.27|5866.27|5866.32|5866.32|5865.53|5865.53|0
1636039820000|2021-11-04 15:30:20|5866.03|5866.03|5864.57|5864.57|5866.03|5866.03|5864.57|5864.57|0
1636039830000|2021-11-04 15:30:30|5864.79|5864.79|5867.7|5867.7|5867.7|5867.7|5864.79|5864.79|0
1636039840000|2021-11-04 15:30:40|5867.92|5867.92|5868.01|5868.01|5868.85|5868.85|5867.77|5867.77|0
1636039850000|2021-11-04 15:30:50|5867.77|5867.77|5866.86|5866.86|5868.64|5868.64|5866.86|5866.86|0
1636039860000|2021-11-04 15:31:00|5866.93|5866.93|5868.43|5868.43|5868.43|5868.43|5866.49|5866.49|0
1636039870000|2021-11-04 15:31:10|5868.65|5868.65|5869.23|5869.23|5869.23|5869.23|5868.63|5868.63|0
1636039880000|2021-11-04 15:31:20|5871.14|5871.14|5872.47|5872.47|5872.47|5872.47|5871.12|5871.12|0
1636039890000|2021-11-04 15:31:30|5871.57|5871.57|5872.06|5872.06|5872.06|5872.06|5871.55|5871.55|0
1636039900000|2021-11-04 15:31:40|5872.28|5872.28|5870.54|5870.54|5872.28|5872.28|5870.25|5870.25|0
1636039910000|2021-11-04 15:31:50|5870.83|5870.83|5870.59|5870.59|5870.83|5870.83|5870.59|5870.59|0
1636039920000|2021-11-04 15:32:00|5870.37|5870.37|5868.39|5868.39|5870.37|5870.37|5867.89|5867.89|0
1636039930000|2021-11-04 15:32:10|5868.82|5868.82|5868.63|5868.63|5868.83|5868.83|5868.6|5868.6|0
1636039940000|2021-11-04 15:32:20|5868.84|5868.84|5866.91|5866.91|5868.84|5868.84|5865.56|5865.56|0
1636039950000|2021-11-04 15:32:30|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|0
1636039960000|2021-11-04 15:32:40|5867.19|5867.19|5867.87|5867.87|5867.93|5867.93|5867.19|5867.19|0
1636039970000|2021-11-04 15:32:50|5867.88|5867.88|5868.46|5868.46|5868.46|5868.46|5867.88|5867.88|0
1636039980000|2021-11-04 15:33:00|5868.17|5868.17|5864.21|5864.21|5868.24|5868.24|5864.21|5864.21|0
1636039990000|2021-11-04 15:33:10|5864.2|5864.2|5861.92|5861.92|5864.41|5864.41|5861.59|5861.59|0
1636040000000|2021-11-04 15:33:20|5861.71|5861.71|5861.5|5861.5|5862|5862|5861.5|5861.5|0
1636040010000|2021-11-04 15:33:30|5861.51|5861.51|5860.81|5860.81|5861.51|5861.51|5860.05|5860.05|0
1636040020000|2021-11-04 15:33:40|5860.77|5860.77|5863.04|5863.04|5863.04|5863.04|5859.52|5859.52|0
1636040030000|2021-11-04 15:33:50|5863.33|5863.33|5864.46|5864.46|5865.15|5865.15|5863.33|5863.33|0
1636040040000|2021-11-04 15:34:00|5864.69|5864.69|5864.09|5864.09|5864.78|5864.78|5864.09|5864.09|0
1636040050000|2021-11-04 15:34:10|5863.8|5863.8|5864.47|5864.47|5864.48|5864.48|5863.28|5863.28|0
1636040060000|2021-11-04 15:34:20|5864.68|5864.68|5865.67|5865.67|5866.1|5866.1|5864.68|5864.68|0
1636040070000|2021-11-04 15:34:30|5866.34|5866.34|5866.89|5866.89|5867.58|5867.58|5866.1|5866.1|0
1636040080000|2021-11-04 15:34:40|5867.11|5867.11|5866.88|5866.88|5867.11|5867.11|5866.88|5866.88|0
1636040090000|2021-11-04 15:34:50|5866.06|5866.06|5864.86|5864.86|5866.06|5866.06|5864.86|5864.86|0
1636040100000|2021-11-04 15:35:00|5864.65|5864.65|5863.05|5863.05|5864.65|5864.65|5861.25|5861.25|0
1636040110000|2021-11-04 15:35:10|5863.5|5863.5|5863.7|5863.7|5863.99|5863.99|5863.5|5863.5|0
1636040120000|2021-11-04 15:35:20|5863.66|5863.66|5864.36|5864.36|5864.36|5864.36|5863.66|5863.66|0
1636040130000|2021-11-04 15:35:30|5864.24|5864.24|5864.19|5864.19|5864.46|5864.46|5864.19|5864.19|0
1636040140000|2021-11-04 15:35:40|5864.16|5864.16|5863.94|5863.94|5864.16|5864.16|5863.65|5863.65|0
1636040150000|2021-11-04 15:35:50|5863.7|5863.7|5862.89|5862.89|5863.7|5863.7|5862.89|5862.89|0
1636040160000|2021-11-04 15:36:00|5862.41|5862.41|5863.68|5863.68|5863.68|5863.68|5862.41|5862.41|0
1636040170000|2021-11-04 15:36:10|5862.17|5862.17|5861.96|5861.96|5862.17|5862.17|5861.96|5861.96|0
1636040180000|2021-11-04 15:36:20|5861.67|5861.67|5862.36|5862.36|5862.36|5862.36|5861.59|5861.59|0
1636040190000|2021-11-04 15:36:30|5863.51|5863.51|5864.01|5864.01|5864.01|5864.01|5863.51|5863.51|0
1636040200000|2021-11-04 15:36:40|5863.8|5863.8|5862.62|5862.62|5863.8|5863.8|5862.62|5862.62|0
1636040210000|2021-11-04 15:36:50|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.34|5862.34|0
1636040220000|2021-11-04 15:37:00|5863.15|5863.15|5862.4|5862.4|5863.21|5863.21|5862.4|5862.4|0
1636040230000|2021-11-04 15:37:10|5862.64|5862.64|5862.61|5862.61|5863.59|5863.59|5862.61|5862.61|0
1636040240000|2021-11-04 15:37:20|5863.19|5863.19|5866.02|5866.02|5866.02|5866.02|5863.19|5863.19|0
1636040250000|2021-11-04 15:37:30|5866.52|5866.52|5866.55|5866.55|5866.55|5866.55|5866.52|5866.52|0
1636040260000|2021-11-04 15:37:40|5866.83|5866.83|5865.25|5865.25|5866.83|5866.83|5865.04|5865.04|0
1636040270000|2021-11-04 15:37:50|5864.96|5864.96|5864.96|5864.96|5865.2|5865.2|5864.67|5864.67|0
1636040280000|2021-11-04 15:38:00|5865.68|5865.68|5864.12|5864.12|5865.68|5865.68|5863.43|5863.43|0
1636040300000|2021-11-04 15:38:20|5863.83|5863.83|5862.37|5862.37|5864.12|5864.12|5862.37|5862.37|0
1636040310000|2021-11-04 15:38:30|5862.16|5862.16|5863.24|5863.24|5863.53|5863.53|5862.16|5862.16|0
1636040320000|2021-11-04 15:38:40|5863.02|5863.02|5861.92|5861.92|5863.02|5863.02|5861.92|5861.92|0
1636040330000|2021-11-04 15:38:50|5861.7|5861.7|5860.8|5860.8|5861.7|5861.7|5860.27|5860.27|0
1636040340000|2021-11-04 15:39:00|5860.47|5860.47|5859.92|5859.92|5860.47|5860.47|5859.68|5859.68|0
1636040350000|2021-11-04 15:39:10|5859.7|5859.7|5858.7|5858.7|5859.7|5859.7|5858.41|5858.41|0
1636040360000|2021-11-04 15:39:20|5859.2|5859.2|5859.44|5859.44|5859.44|5859.44|5858.92|5858.92|0
1636040370000|2021-11-04 15:39:30|5859.68|5859.68|5859.9|5859.9|5859.9|5859.9|5859.68|5859.68|0
1636040380000|2021-11-04 15:39:40|5860.59|5860.59|5859.44|5859.44|5860.59|5860.59|5859.2|5859.2|0
1636040390000|2021-11-04 15:39:50|5859.68|5859.68|5859.68|5859.68|5859.97|5859.97|5859.68|5859.68|0
1636040400000|2021-11-04 15:40:00|5860.26|5860.26|5859.47|5859.47|5860.26|5860.26|5859.23|5859.23|0
1636040410000|2021-11-04 15:40:10|5858.99|5858.99|5858.94|5858.94|5858.99|5858.99|5858.41|5858.41|0
1636040420000|2021-11-04 15:40:20|5859.15|5859.15|5859.52|5859.52|5859.52|5859.52|5859.15|5859.15|0
1636040430000|2021-11-04 15:40:30|5859.99|5859.99|5861.04|5861.04|5861.04|5861.04|5859.99|5859.99|0
1636040440000|2021-11-04 15:40:40|5860.8|5860.8|5859.72|5859.72|5860.8|5860.8|5859.72|5859.72|0
1636040450000|2021-11-04 15:40:50|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1636040460000|2021-11-04 15:41:00|5859.67|5859.67|5859.96|5859.96|5859.96|5859.96|5859.67|5859.67|0
1636040470000|2021-11-04 15:41:10|5859.67|5859.67|5859.67|5859.67|5859.67|5859.67|5859.67|5859.67|0
1636040480000|2021-11-04 15:41:20|5859.43|5859.43|5859.14|5859.14|5859.43|5859.43|5859.14|5859.14|0
1636040490000|2021-11-04 15:41:30|5858.93|5858.93|5859.16|5859.16|5859.16|5859.16|5858.93|5858.93|0
1636040500000|2021-11-04 15:41:40|5859.67|5859.67|5861.66|5861.66|5861.66|5861.66|5859.67|5859.67|0
1636040510000|2021-11-04 15:41:50|5861.45|5861.45|5861.38|5861.38|5861.45|5861.45|5861.16|5861.16|0
1636040520000|2021-11-04 15:42:00|5861.16|5861.16|5859.8|5859.8|5861.16|5861.16|5859.8|5859.8|0
1636040530000|2021-11-04 15:42:10|5859.22|5859.22|5860.25|5860.25|5860.25|5860.25|5859.22|5859.22|0
1636040540000|2021-11-04 15:42:20|5859.96|5859.96|5859.95|5859.95|5859.96|5859.96|5859.91|5859.91|0
1636040550000|2021-11-04 15:42:30|5859.9|5859.9|5860.11|5860.11|5860.11|5860.11|5859.61|5859.61|0
1636040560000|2021-11-04 15:42:40|5860.1|5860.1|5859.96|5859.96|5860.1|5860.1|5859.67|5859.67|0
1636040570000|2021-11-04 15:42:50|5859.38|5859.38|5858.93|5858.93|5859.38|5859.38|5858.93|5858.93|0
1636040580000|2021-11-04 15:43:00|5858.42|5858.42|5858.36|5858.36|5858.42|5858.42|5858.36|5858.36|0
1636040590000|2021-11-04 15:43:10|5858.38|5858.38|5857.37|5857.37|5858.38|5858.38|5857.37|5857.37|0
1636040600000|2021-11-04 15:43:20|5856.94|5856.94|5855.12|5855.12|5856.94|5856.94|5855.12|5855.12|0
1636040610000|2021-11-04 15:43:30|5855.13|5855.13|5859.75|5859.75|5859.76|5859.76|5855.12|5855.12|0
1636040620000|2021-11-04 15:43:40|5860.33|5860.33|5862.38|5862.38|5862.89|5862.89|5860.33|5860.33|0
1636040630000|2021-11-04 15:43:50|5861.88|5861.88|5861.17|5861.17|5861.89|5861.89|5861.17|5861.17|0
1636040640000|2021-11-04 15:44:00|5860.89|5860.89|5857.83|5857.83|5861.17|5861.17|5857.83|5857.83|0
1636040650000|2021-11-04 15:44:10|5858.31|5858.31|5857.83|5857.83|5858.6|5858.6|5857.83|5857.83|0
1636040660000|2021-11-04 15:44:20|5857.87|5857.87|5859.17|5859.17|5859.65|5859.65|5857.86|5857.86|0
1636040670000|2021-11-04 15:44:30|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|0
1636040680000|2021-11-04 15:44:40|5859.12|5859.12|5858.07|5858.07|5859.12|5859.12|5858.07|5858.07|0
1636040690000|2021-11-04 15:44:50|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|0
1636040700000|2021-11-04 15:45:00|5858.38|5858.38|5856.68|5856.68|5858.38|5858.38|5856.65|5856.65|0
1636040710000|2021-11-04 15:45:10|5856.39|5856.39|5857.07|5857.07|5857.07|5857.07|5856.33|5856.33|0
1636040720000|2021-11-04 15:45:20|5858|5858|5860.73|5860.73|5860.95|5860.95|5858|5858|0
1636040730000|2021-11-04 15:45:30|5860.97|5860.97|5861.05|5861.05|5861.26|5861.26|5860.97|5860.97|0
1636040740000|2021-11-04 15:45:40|5861.26|5861.26|5860.53|5860.53|5862.04|5862.04|5860.53|5860.53|0
1636040750000|2021-11-04 15:45:50|5860.24|5860.24|5860.6|5860.6|5860.6|5860.6|5860.24|5860.24|0
1636040760000|2021-11-04 15:46:00|5860.38|5860.38|5861.36|5861.36|5861.36|5861.36|5860.38|5860.38|0
1636040770000|2021-11-04 15:46:10|5861.6|5861.6|5861.09|5861.09|5861.6|5861.6|5860.87|5860.87|0
1636040780000|2021-11-04 15:46:20|5860.18|5860.18|5859.61|5859.61|5860.19|5860.19|5859.61|5859.61|0
1636040790000|2021-11-04 15:46:30|5859.32|5859.32|5859.04|5859.04|5859.32|5859.32|5859.04|5859.04|0
1636040800000|2021-11-04 15:46:40|5858.75|5858.75|5857.51|5857.51|5859.06|5859.06|5857.51|5857.51|0
1636040810000|2021-11-04 15:46:50|5857.08|5857.08|5855.47|5855.47|5857.08|5857.08|5855.47|5855.47|0
1636040820000|2021-11-04 15:47:00|5855.75|5855.75|5855.54|5855.54|5855.75|5855.75|5855.54|5855.54|0
1636040830000|2021-11-04 15:47:10|5855.25|5855.25|5854.96|5854.96|5855.25|5855.25|5854.96|5854.96|0
1636040840000|2021-11-04 15:47:20|5854.67|5854.67|5855.7|5855.7|5855.94|5855.94|5854.67|5854.67|0
1636040850000|2021-11-04 15:47:30|5855.47|5855.47|5856.45|5856.45|5856.45|5856.45|5854.96|5854.96|0
1636040860000|2021-11-04 15:47:40|5856.9|5856.9|5857.64|5857.64|5857.64|5857.64|5856.9|5856.9|0
1636040870000|2021-11-04 15:47:50|5857.35|5857.35|5856.55|5856.55|5857.35|5857.35|5856.55|5856.55|0
1636040880000|2021-11-04 15:48:00|5856.84|5856.84|5854.61|5854.61|5856.84|5856.84|5854.59|5854.59|0
1636040890000|2021-11-04 15:48:10|5855.4|5855.4|5855.64|5855.64|5855.86|5855.86|5855.4|5855.4|0
1636040900000|2021-11-04 15:48:20|5855.19|5855.19|5854.95|5854.95|5855.19|5855.19|5854.95|5854.95|0
1636040910000|2021-11-04 15:48:30|5854.73|5854.73|5854.16|5854.16|5854.73|5854.73|5854.16|5854.16|0
1636040920000|2021-11-04 15:48:40|5853.73|5853.73|5851.89|5851.89|5853.73|5853.73|5851.86|5851.86|0
1636040930000|2021-11-04 15:48:50|5852.12|5852.12|5851.96|5851.96|5852.36|5852.36|5851.43|5851.43|0
1636040940000|2021-11-04 15:49:00|5851.03|5851.03|5850.98|5850.98|5851.03|5851.03|5850.47|5850.47|0
1636040950000|2021-11-04 15:49:10|5850.97|5850.97|5850.69|5850.69|5851.3|5851.3|5850.44|5850.44|0
1636040960000|2021-11-04 15:49:20|5850.93|5850.93|5851.38|5851.38|5851.38|5851.38|5850.69|5850.69|0
1636040970000|2021-11-04 15:49:30|5851.67|5851.67|5852.35|5852.35|5852.35|5852.35|5851.67|5851.67|0
1636040980000|2021-11-04 15:49:40|5852.59|5852.59|5852.6|5852.6|5852.6|5852.6|5852.59|5852.59|0
1636040990000|2021-11-04 15:49:50|5852.39|5852.39|5849.9|5849.9|5852.39|5852.39|5849.16|5849.16|0
1636041000000|2021-11-04 15:50:00|5849.69|5849.69|5848.39|5848.39|5849.69|5849.69|5848.39|5848.39|0
1636041010000|2021-11-04 15:50:10|5848.68|5848.68|5849.45|5849.45|5849.64|5849.64|5848.68|5848.68|0
1636041020000|2021-11-04 15:50:20|5849.69|5849.69|5849.49|5849.49|5849.69|5849.69|5849.45|5849.45|0
1636041030000|2021-11-04 15:50:30|5849.2|5849.2|5848.43|5848.43|5849.2|5849.2|5848.43|5848.43|0
1636041040000|2021-11-04 15:50:40|5848.91|5848.91|5849.49|5849.49|5849.49|5849.49|5848.91|5848.91|0
1636041050000|2021-11-04 15:50:50|5849.26|5849.26|5849.26|5849.26|5849.26|5849.26|5849.02|5849.02|0
1636041060000|2021-11-04 15:51:00|5848.97|5848.97|5846.56|5846.56|5848.99|5848.99|5846.56|5846.56|0
1636041070000|2021-11-04 15:51:10|5846.53|5846.53|5845.86|5845.86|5846.53|5846.53|5845.86|5845.86|0
1636041080000|2021-11-04 15:51:20|5846.08|5846.08|5846.96|5846.96|5846.96|5846.96|5846.08|5846.08|0
1636041090000|2021-11-04 15:51:30|5847.01|5847.01|5847.59|5847.59|5847.59|5847.59|5847.01|5847.01|0
1636041100000|2021-11-04 15:51:40|5848.26|5848.26|5849.45|5849.45|5849.45|5849.45|5848.26|5848.26|0
1636041110000|2021-11-04 15:51:50|5849.88|5849.88|5849.88|5849.88|5850.31|5850.31|5849.88|5849.88|0
1636041120000|2021-11-04 15:52:00|5849.59|5849.59|5850.62|5850.62|5850.62|5850.62|5849.59|5849.59|0
1636041130000|2021-11-04 15:52:10|5850.91|5850.91|5852.1|5852.1|5852.1|5852.1|5850.91|5850.91|0
1636041140000|2021-11-04 15:52:20|5851.87|5851.87|5851.48|5851.48|5851.87|5851.87|5851.44|5851.44|0
1636041150000|2021-11-04 15:52:30|5851.49|5851.49|5850.25|5850.25|5851.49|5851.49|5849.96|5849.96|0
1636041160000|2021-11-04 15:52:40|5850.04|5850.04|5851.23|5851.23|5851.23|5851.23|5850.04|5850.04|0
1636041170000|2021-11-04 15:52:50|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1636041180000|2021-11-04 15:53:00|5851.67|5851.67|5851.67|5851.67|5851.96|5851.96|5851.67|5851.67|0
1636041190000|2021-11-04 15:53:10|5851|5851|5850.76|5850.76|5851|5851|5850.76|5850.76|0
1636041200000|2021-11-04 15:53:20|5850.19|5850.19|5847.92|5847.92|5850.19|5850.19|5847.92|5847.92|0
1636041210000|2021-11-04 15:53:30|5848.71|5848.71|5848.63|5848.63|5848.92|5848.92|5848.63|5848.63|0
1636041220000|2021-11-04 15:53:40|5848.92|5848.92|5848.47|5848.47|5848.92|5848.92|5848.47|5848.47|0
1636041230000|2021-11-04 15:53:50|5847.89|5847.89|5847.44|5847.44|5847.89|5847.89|5847.44|5847.44|0
1636041240000|2021-11-04 15:54:00|5847.92|5847.92|5847.68|5847.68|5847.92|5847.92|5847.68|5847.68|0
1636041250000|2021-11-04 15:54:10|5847.89|5847.89|5848.47|5848.47|5848.47|5848.47|5847.89|5847.89|0
1636041260000|2021-11-04 15:54:20|5848.18|5848.18|5848.18|5848.18|5848.4|5848.4|5848.18|5848.18|0
1636041270000|2021-11-04 15:54:30|5848.42|5848.42|5849.96|5849.96|5849.96|5849.96|5848.42|5848.42|0
1636041280000|2021-11-04 15:54:40|5849.74|5849.74|5849.67|5849.67|5849.74|5849.74|5849.45|5849.45|0
1636041290000|2021-11-04 15:54:50|5849.88|5849.88|5850.9|5850.9|5850.9|5850.9|5849.88|5849.88|0
1636041300000|2021-11-04 15:55:00|5850.4|5850.4|5849.11|5849.11|5850.4|5850.4|5849.11|5849.11|0
1636041310000|2021-11-04 15:55:10|5849.4|5849.4|5851.34|5851.34|5851.34|5851.34|5849.4|5849.4|0
1636041320000|2021-11-04 15:55:20|5851.39|5851.39|5853.07|5853.07|5853.07|5853.07|5851.39|5851.39|0
1636041330000|2021-11-04 15:55:30|5853.53|5853.53|5853.76|5853.76|5853.76|5853.76|5853.31|5853.31|0
1636041340000|2021-11-04 15:55:40|5854.05|5854.05|5855.24|5855.24|5855.24|5855.24|5854.05|5854.05|0
1636041350000|2021-11-04 15:55:50|5856.54|5856.54|5858.19|5858.19|5858.19|5858.19|5856.33|5856.33|0
1636041360000|2021-11-04 15:56:00|5857.76|5857.76|5858.7|5858.7|5858.7|5858.7|5857.07|5857.07|0
1636041370000|2021-11-04 15:56:10|5859.13|5859.13|5859.91|5859.91|5859.91|5859.91|5859.13|5859.13|0
1636041380000|2021-11-04 15:56:20|5860.2|5860.2|5860.28|5860.28|5860.28|5860.28|5860.2|5860.2|0
1636041390000|2021-11-04 15:56:30|5861.38|5861.38|5862.43|5862.43|5862.94|5862.94|5861.38|5861.38|0
1636041400000|2021-11-04 15:56:40|5862.19|5862.19|5861|5861|5862.19|5862.19|5860.09|5860.09|0
1636041410000|2021-11-04 15:56:50|5861.47|5861.47|5863.04|5863.04|5863.04|5863.04|5861.47|5861.47|0
1636041420000|2021-11-04 15:57:00|5863.02|5863.02|5863.82|5863.82|5864.06|5864.06|5862.83|5862.83|0
1636041430000|2021-11-04 15:57:10|5864.06|5864.06|5864.35|5864.35|5864.78|5864.78|5864.06|5864.06|0
1636041440000|2021-11-04 15:57:20|5864.56|5864.56|5864.85|5864.85|5864.85|5864.85|5864.28|5864.28|0
1636041450000|2021-11-04 15:57:30|5864.87|5864.87|5865.61|5865.61|5865.61|5865.61|5864.87|5864.87|0
1636041460000|2021-11-04 15:57:40|5865.32|5865.32|5865.06|5865.06|5865.57|5865.57|5865.06|5865.06|0
1636041470000|2021-11-04 15:57:50|5864.34|5864.34|5865.35|5865.35|5865.35|5865.35|5864.34|5864.34|0
1636041480000|2021-11-04 15:58:00|5864.87|5864.87|5867.27|5867.27|5867.27|5867.27|5864.87|5864.87|0
1636041490000|2021-11-04 15:58:10|5866.57|5866.57|5865.25|5865.25|5866.57|5866.57|5865.25|5865.25|0
1636041500000|2021-11-04 15:58:20|5865.33|5865.33|5863.68|5863.68|5865.33|5865.33|5862.7|5862.7|0
1636041510000|2021-11-04 15:58:30|5863.92|5863.92|5862.24|5862.24|5863.92|5863.92|5862.24|5862.24|0
1636041520000|2021-11-04 15:58:40|5861.67|5861.67|5860.57|5860.57|5861.67|5861.67|5860.57|5860.57|0
1636041530000|2021-11-04 15:58:50|5859.92|5859.92|5859.2|5859.2|5859.92|5859.92|5859.2|5859.2|0
1636041540000|2021-11-04 15:59:00|5858.73|5858.73|5859.23|5859.23|5859.23|5859.23|5858.73|5858.73|0
1636041550000|2021-11-04 15:59:10|5859.02|5859.02|5859.23|5859.23|5859.23|5859.23|5859.02|5859.02|0
1636041560000|2021-11-04 15:59:20|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.7|5858.7|0
1636041570000|2021-11-04 15:59:30|5859.23|5859.23|5860.5|5860.5|5860.5|5860.5|5858.8|5858.8|0
1636041580000|2021-11-04 15:59:40|5861.01|5861.01|5859.54|5859.54|5861.48|5861.48|5859.54|5859.54|0
1636041590000|2021-11-04 15:59:50|5859.83|5859.83|5860.53|5860.53|5860.53|5860.53|5859.83|5859.83|0
1636041600000|2021-11-04 16:00:00|5859.95|5859.95|5858.71|5858.71|5859.95|5859.95|5857.51|5857.51|0
1636041610000|2021-11-04 16:00:10|5858.13|5858.13|5858.42|5858.42|5858.42|5858.42|5858.13|5858.13|0
1636041620000|2021-11-04 16:00:20|5858.64|5858.64|5857.78|5857.78|5859.38|5859.38|5857.78|5857.78|0
1636041630000|2021-11-04 16:00:30|5857.99|5857.99|5859.59|5859.59|5859.61|5859.61|5857.99|5857.99|0
1636041640000|2021-11-04 16:00:40|5859.58|5859.58|5859.85|5859.85|5859.85|5859.85|5859.56|5859.56|0
1636041650000|2021-11-04 16:00:50|5860.09|5860.09|5861.19|5861.19|5861.19|5861.19|5859.85|5859.85|0
1636041660000|2021-11-04 16:01:00|5860.9|5860.9|5861.41|5861.41|5861.91|5861.91|5860.9|5860.9|0
1636041670000|2021-11-04 16:01:10|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|0
1636041680000|2021-11-04 16:01:20|5861.46|5861.46|5861.42|5861.42|5861.65|5861.65|5861.41|5861.41|0
1636041690000|2021-11-04 16:01:30|5861.71|5861.71|5864.47|5864.47|5864.94|5864.94|5861.71|5861.71|0
1636041700000|2021-11-04 16:01:40|5864.76|5864.76|5866.19|5866.19|5866.19|5866.19|5864.76|5864.76|0
1636041710000|2021-11-04 16:01:50|5866.41|5866.41|5867.43|5867.43|5867.43|5867.43|5866.41|5866.41|0
1636041720000|2021-11-04 16:02:00|5867.48|5867.48|5866.63|5866.63|5867.48|5867.48|5866.34|5866.34|0
1636041730000|2021-11-04 16:02:10|5866.39|5866.39|5864.47|5864.47|5866.63|5866.63|5864.47|5864.47|0
1636041740000|2021-11-04 16:02:20|5864.69|5864.69|5865.74|5865.74|5865.74|5865.74|5864.69|5864.69|0
1636041750000|2021-11-04 16:02:30|5866.25|5866.25|5866.75|5866.75|5866.98|5866.98|5866.25|5866.25|0
1636041760000|2021-11-04 16:02:40|5867.04|5867.04|5868.07|5868.07|5868.07|5868.07|5867.04|5867.04|0
1636041770000|2021-11-04 16:02:50|5867.85|5867.85|5869.9|5869.9|5869.9|5869.9|5867.85|5867.85|0
1636041780000|2021-11-04 16:03:00|5870.55|5870.55|5869.7|5869.7|5870.79|5870.79|5869.69|5869.69|0
1636041790000|2021-11-04 16:03:10|5870.15|5870.15|5870.18|5870.18|5870.18|5870.18|5869.92|5869.92|0
1636041800000|2021-11-04 16:03:20|5869.89|5869.89|5869.68|5869.68|5869.89|5869.89|5869.39|5869.39|0
1636041810000|2021-11-04 16:03:30|5869.39|5869.39|5869.68|5869.68|5869.68|5869.68|5869.39|5869.39|0
1636041820000|2021-11-04 16:03:40|5869.2|5869.2|5870.87|5870.87|5871.56|5871.56|5869.2|5869.2|0
1636041830000|2021-11-04 16:03:50|5870.39|5870.39|5871.15|5871.15|5871.15|5871.15|5869.88|5869.88|0
1636041840000|2021-11-04 16:04:00|5871.39|5871.39|5872.35|5872.35|5872.35|5872.35|5870.87|5870.87|0
1636041850000|2021-11-04 16:04:10|5872.57|5872.57|5872.28|5872.28|5872.57|5872.57|5872.28|5872.28|0
1636041860000|2021-11-04 16:04:20|5873.81|5873.81|5875.79|5875.79|5875.79|5875.79|5873.33|5873.33|0
1636041870000|2021-11-04 16:04:30|5876.27|5876.27|5876.32|5876.32|5876.32|5876.32|5875.81|5875.81|0
1636041880000|2021-11-04 16:04:40|5876.53|5876.53|5876.32|5876.32|5876.53|5876.53|5876.32|5876.32|0
1636041890000|2021-11-04 16:04:50|5876.03|5876.03|5875.41|5875.41|5876.03|5876.03|5874.59|5874.59|0
1636041900000|2021-11-04 16:05:00|5875.12|5875.12|5874.02|5874.02|5875.41|5875.41|5873.44|5873.44|0
1636041910000|2021-11-04 16:05:10|5873.73|5873.73|5871.73|5871.73|5874.31|5874.31|5871.73|5871.73|0
1636041920000|2021-11-04 16:05:20|5871.52|5871.52|5871.8|5871.8|5871.8|5871.8|5871.23|5871.23|0
1636041930000|2021-11-04 16:05:30|5872.28|5872.28|5873.07|5873.07|5873.07|5873.07|5872.28|5872.28|0
1636041940000|2021-11-04 16:05:40|5872.55|5872.55|5873.65|5873.65|5873.65|5873.65|5872.33|5872.33|0
1636041950000|2021-11-04 16:05:50|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|0
1636041960000|2021-11-04 16:06:00|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|0
1636041970000|2021-11-04 16:06:10|5874.44|5874.44|5874.92|5874.92|5874.92|5874.92|5874.44|5874.44|0
1636041980000|2021-11-04 16:06:20|5874.18|5874.18|5874.68|5874.68|5874.68|5874.68|5873.7|5873.7|0
1636041990000|2021-11-04 16:06:30|5874.92|5874.92|5875.13|5875.13|5875.13|5875.13|5874.92|5874.92|0
1636042000000|2021-11-04 16:06:40|5874.7|5874.7|5873.72|5873.72|5874.7|5874.7|5873.72|5873.72|0
1636042010000|2021-11-04 16:06:50|5873.43|5873.43|5875.24|5875.24|5875.26|5875.26|5872.96|5872.96|0
1636042020000|2021-11-04 16:07:00|5875.22|5875.22|5875.51|5875.51|5875.92|5875.92|5874.96|5874.96|0
1636042030000|2021-11-04 16:07:10|5875.97|5875.97|5875.89|5875.89|5875.97|5875.97|5875.68|5875.68|0
1636042040000|2021-11-04 16:07:20|5876.47|5876.47|5878.19|5878.19|5878.19|5878.19|5876.47|5876.47|0
1636042050000|2021-11-04 16:07:30|5878.43|5878.43|5879.38|5879.38|5879.38|5879.38|5878.14|5878.14|0
1636042060000|2021-11-04 16:07:40|5879.67|5879.67|5878|5878|5879.67|5879.67|5878|5878|0
1636042070000|2021-11-04 16:07:50|5877.71|5877.71|5878.4|5878.4|5878.4|5878.4|5877.71|5877.71|0
1636042080000|2021-11-04 16:08:00|5878.69|5878.69|5879.22|5879.22|5879.22|5879.22|5878.69|5878.69|0
1636042090000|2021-11-04 16:08:10|5879.46|5879.46|5879.88|5879.88|5879.88|5879.88|5879.17|5879.17|0
1636042100000|2021-11-04 16:08:20|5879.9|5879.9|5877.55|5877.55|5879.94|5879.94|5877.55|5877.55|0
1636042110000|2021-11-04 16:08:30|5877.31|5877.31|5877.31|5877.31|5877.31|5877.31|5877.02|5877.02|0
1636042120000|2021-11-04 16:08:40|5876.88|5876.88|5876.67|5876.67|5877.27|5877.27|5876.4|5876.4|0
1636042130000|2021-11-04 16:08:50|5877.39|5877.39|5876.01|5876.01|5877.6|5877.6|5876.01|5876.01|0
1636042140000|2021-11-04 16:09:00|5875.78|5875.78|5877.76|5877.76|5877.79|5877.79|5875.02|5875.02|0
1636042150000|2021-11-04 16:09:10|5877.98|5877.98|5877.76|5877.76|5877.98|5877.98|5877.76|5877.76|0
1636042160000|2021-11-04 16:09:20|5877.24|5877.24|5877.24|5877.24|5877.24|5877.24|5877.24|5877.24|0
1636042170000|2021-11-04 16:09:30|5877.26|5877.26|5877.88|5877.88|5877.88|5877.88|5877.26|5877.26|0
1636042180000|2021-11-04 16:09:40|5878.57|5878.57|5880.43|5880.43|5880.43|5880.43|5878.57|5878.57|0
1636042190000|2021-11-04 16:09:50|5880.48|5880.48|5880.79|5880.79|5880.79|5880.79|5880|5880|0
1636042200000|2021-11-04 16:10:00|5881.26|5881.26|5881.03|5881.03|5881.26|5881.26|5881.03|5881.03|0
1636042210000|2021-11-04 16:10:10|5880.74|5880.74|5880.31|5880.31|5880.74|5880.74|5880.31|5880.31|0
1636042220000|2021-11-04 16:10:20|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1636042230000|2021-11-04 16:10:30|5878.83|5878.83|5878.08|5878.08|5878.83|5878.83|5878.08|5878.08|0
1636042240000|2021-11-04 16:10:40|5877.87|5877.87|5875.43|5875.43|5877.87|5877.87|5875.43|5875.43|0
1636042250000|2021-11-04 16:10:50|5875.22|5875.22|5875.94|5875.94|5875.94|5875.94|5875.22|5875.22|0
1636042260000|2021-11-04 16:11:00|5876.15|5876.15|5875.92|5875.92|5876.66|5876.66|5875.92|5875.92|0
1636042270000|2021-11-04 16:11:10|5875.63|5875.63|5874.67|5874.67|5875.92|5875.92|5874.67|5874.67|0
1636042280000|2021-11-04 16:11:20|5874.66|5874.66|5876.85|5876.85|5876.85|5876.85|5874.64|5874.64|0
1636042290000|2021-11-04 16:11:30|5876.83|5876.83|5877.14|5877.14|5877.14|5877.14|5876.83|5876.83|0
1636042300000|2021-11-04 16:11:40|5876.85|5876.85|5876.71|5876.71|5877.14|5877.14|5876.71|5876.71|0
1636042310000|2021-11-04 16:11:50|5876.92|5876.92|5877.11|5877.11|5877.11|5877.11|5876.63|5876.63|0
1636042320000|2021-11-04 16:12:00|5876.87|5876.87|5877.11|5877.11|5877.16|5877.16|5876.87|5876.87|0
1636042330000|2021-11-04 16:12:10|5878.59|5878.59|5878.83|5878.83|5879.05|5879.05|5878.59|5878.59|0
1636042340000|2021-11-04 16:12:20|5878.12|5878.12|5878.76|5878.76|5878.76|5878.76|5877.83|5877.83|0
1636042350000|2021-11-04 16:12:30|5878.47|5878.47|5878.47|5878.47|5878.47|5878.47|5878.47|5878.47|0
1636042360000|2021-11-04 16:12:40|5877.09|5877.09|5876.77|5876.77|5877.09|5877.09|5876.75|5876.75|0
1636042370000|2021-11-04 16:12:50|5876.48|5876.48|5876.77|5876.77|5876.77|5876.77|5875.39|5875.39|0
1636042380000|2021-11-04 16:13:00|5876.98|5876.98|5877.76|5877.76|5877.8|5877.8|5876.98|5876.98|0
1636042390000|2021-11-04 16:13:10|5878.34|5878.34|5878.31|5878.31|5878.55|5878.55|5878.26|5878.26|0
1636042400000|2021-11-04 16:13:20|5877.83|5877.83|5875.94|5875.94|5877.83|5877.83|5875.46|5875.46|0
1636042410000|2021-11-04 16:13:30|5875.92|5875.92|5875.91|5875.91|5875.92|5875.92|5875.63|5875.63|0
1636042420000|2021-11-04 16:13:40|5876.2|5876.2|5875.7|5875.7|5876.2|5876.2|5875.7|5875.7|0
1636042430000|2021-11-04 16:13:50|5875.46|5875.46|5874.98|5874.98|5875.46|5875.46|5874.77|5874.77|0
1636042440000|2021-11-04 16:14:00|5874.97|5874.97|5874.68|5874.68|5874.97|5874.97|5874.68|5874.68|0
1636042450000|2021-11-04 16:14:10|5875.16|5875.16|5874.22|5874.22|5875.16|5875.16|5874.22|5874.22|0
1636042460000|2021-11-04 16:14:20|5874.2|5874.2|5873.89|5873.89|5874.2|5874.2|5873.38|5873.38|0
1636042470000|2021-11-04 16:14:30|5873.65|5873.65|5874.8|5874.8|5875.04|5875.04|5873.36|5873.36|0
1636042480000|2021-11-04 16:14:40|5874.81|5874.81|5873.62|5873.62|5874.81|5874.81|5873.62|5873.62|0
1636042490000|2021-11-04 16:14:50|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|0
1636042500000|2021-11-04 16:15:00|5873.14|5873.14|5871.44|5871.44|5873.14|5873.14|5871.15|5871.15|0
1636042510000|2021-11-04 16:15:10|5870.53|5870.53|5871.68|5871.68|5871.73|5871.73|5870.53|5870.53|0
1636042520000|2021-11-04 16:15:20|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|0
1636042530000|2021-11-04 16:15:30|5871.63|5871.63|5871.63|5871.63|5871.67|5871.67|5871.61|5871.61|0
1636042540000|2021-11-04 16:15:40|5871.41|5871.41|5870.83|5870.83|5871.41|5871.41|5870.62|5870.62|0
1636042550000|2021-11-04 16:15:50|5870.87|5870.87|5871.3|5871.3|5871.3|5871.3|5870.61|5870.61|0
1636042560000|2021-11-04 16:16:00|5871.52|5871.52|5874.04|5874.04|5874.13|5874.13|5871.52|5871.52|0
1636042580000|2021-11-04 16:16:20|5873.99|5873.99|5875.07|5875.07|5875.07|5875.07|5873.99|5873.99|0
1636042590000|2021-11-04 16:16:30|5874.78|5874.78|5875.26|5875.26|5875.26|5875.26|5874.78|5874.78|0
1636042600000|2021-11-04 16:16:40|5875.04|5875.04|5872.34|5872.34|5875.04|5875.04|5872.34|5872.34|0
1636042610000|2021-11-04 16:16:50|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|0
1636042620000|2021-11-04 16:17:00|5872.41|5872.41|5872.1|5872.1|5872.41|5872.41|5872.1|5872.1|0
1636042630000|2021-11-04 16:17:10|5872.57|5872.57|5872.79|5872.79|5872.79|5872.79|5872.57|5872.57|0
1636042640000|2021-11-04 16:17:20|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|0
1636042650000|2021-11-04 16:17:30|5872.84|5872.84|5873.03|5873.03|5873.32|5873.32|5872.84|5872.84|0
1636042660000|2021-11-04 16:17:40|5873.61|5873.61|5874.43|5874.43|5874.56|5874.56|5873.61|5873.61|0
1636042670000|2021-11-04 16:17:50|5874.72|5874.72|5871.4|5871.4|5874.72|5874.72|5871.4|5871.4|0
1636042680000|2021-11-04 16:18:00|5870.97|5870.97|5868.82|5868.82|5870.97|5870.97|5868.1|5868.1|0
1636042690000|2021-11-04 16:18:10|5869.29|5869.29|5868.82|5868.82|5869.29|5869.29|5868.31|5868.31|0
1636042700000|2021-11-04 16:18:20|5868.91|5868.91|5867.25|5867.25|5868.93|5868.93|5867.25|5867.25|0
1636042710000|2021-11-04 16:18:30|5866.96|5866.96|5865.47|5865.47|5866.96|5866.96|5865.23|5865.23|0
1636042720000|2021-11-04 16:18:40|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|0
1636042730000|2021-11-04 16:18:50|5865.63|5865.63|5867.84|5867.84|5867.84|5867.84|5865.42|5865.42|0
1636042740000|2021-11-04 16:19:00|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|0
1636042750000|2021-11-04 16:19:10|5868.1|5868.1|5869.8|5869.8|5870.09|5870.09|5868.1|5868.1|0
1636042760000|2021-11-04 16:19:20|5870.09|5870.09|5870.94|5870.94|5871.16|5871.16|5870.09|5870.09|0
1636042770000|2021-11-04 16:19:30|5871.23|5871.23|5871.18|5871.18|5871.47|5871.47|5871.02|5871.02|0
1636042780000|2021-11-04 16:19:40|5870.94|5870.94|5872.7|5872.7|5872.7|5872.7|5870.94|5870.94|0
1636042790000|2021-11-04 16:19:50|5872.22|5872.22|5872.73|5872.73|5873.02|5873.02|5872.22|5872.22|0
1636042800000|2021-11-04 16:20:00|5872.97|5872.97|5870.16|5870.16|5872.97|5872.97|5870.16|5870.16|0
1636042810000|2021-11-04 16:20:10|5870.19|5870.19|5870.64|5870.64|5871.12|5871.12|5870.19|5870.19|0
1636042820000|2021-11-04 16:20:20|5870.93|5870.93|5870.57|5870.57|5870.93|5870.93|5870.57|5870.57|0
1636042830000|2021-11-04 16:20:30|5871.15|5871.15|5873.23|5873.23|5873.23|5873.23|5871.15|5871.15|0
1636042840000|2021-11-04 16:20:40|5873.52|5873.52|5871.46|5871.46|5873.52|5873.52|5871.46|5871.46|0
1636042850000|2021-11-04 16:20:50|5871.93|5871.93|5873.47|5873.47|5873.47|5873.47|5871.69|5871.69|0
1636042860000|2021-11-04 16:21:00|5874|5874|5874.94|5874.94|5875.17|5875.17|5874|5874|0
1636042870000|2021-11-04 16:21:10|5874.66|5874.66|5875.42|5875.42|5875.42|5875.42|5874.66|5874.66|0
1636042880000|2021-11-04 16:21:20|5875.66|5875.66|5874.94|5874.94|5876.16|5876.16|5874.66|5874.66|0
1636042890000|2021-11-04 16:21:30|5875.18|5875.18|5876.43|5876.43|5876.43|5876.43|5875.18|5875.18|0
1636042900000|2021-11-04 16:21:40|5876.14|5876.14|5875.68|5875.68|5876.64|5876.64|5875.68|5875.68|0
1636042910000|2021-11-04 16:21:50|5875.47|5875.47|5876.43|5876.43|5876.43|5876.43|5875.18|5875.18|0
1636042920000|2021-11-04 16:22:00|5876.66|5876.66|5875.41|5875.41|5878.17|5878.17|5875.41|5875.41|0
1636042930000|2021-11-04 16:22:10|5875.18|5875.18|5875.7|5875.7|5875.7|5875.7|5874.22|5874.22|0
1636042940000|2021-11-04 16:22:20|5875.69|5875.69|5876.64|5876.64|5876.64|5876.64|5875.69|5875.69|0
1636042950000|2021-11-04 16:22:30|5876.86|5876.86|5877.1|5877.1|5877.1|5877.1|5876.28|5876.28|0
1636042960000|2021-11-04 16:22:40|5877.34|5877.34|5877.05|5877.05|5877.34|5877.34|5877.05|5877.05|0
1636042970000|2021-11-04 16:22:50|5876.14|5876.14|5874.58|5874.58|5876.14|5876.14|5874.58|5874.58|0
1636042980000|2021-11-04 16:23:00|5874.8|5874.8|5875.08|5875.08|5875.32|5875.32|5874.58|5874.58|0
1636042990000|2021-11-04 16:23:10|5874.8|5874.8|5874.37|5874.37|5874.8|5874.8|5874.29|5874.29|0
1636043000000|2021-11-04 16:23:20|5874.39|5874.39|5874.93|5874.93|5874.93|5874.93|5873.97|5873.97|0
1636043010000|2021-11-04 16:23:30|5874.64|5874.64|5873.73|5873.73|5874.64|5874.64|5873.73|5873.73|0
1636043020000|2021-11-04 16:23:40|5873.44|5873.44|5873.15|5873.15|5873.44|5873.44|5873.15|5873.15|0
1636043030000|2021-11-04 16:23:50|5873.44|5873.44|5875.16|5875.16|5875.16|5875.16|5873.15|5873.15|0
1636043040000|2021-11-04 16:24:00|5874.93|5874.93|5873.34|5873.34|5874.93|5874.93|5873.34|5873.34|0
1636043060000|2021-11-04 16:24:20|5873.13|5873.13|5872.84|5872.84|5873.13|5873.13|5872.84|5872.84|0
1636043070000|2021-11-04 16:24:30|5873.1|5873.1|5872.57|5872.57|5873.39|5873.39|5872.57|5872.57|0
1636043080000|2021-11-04 16:24:40|5872.86|5872.86|5871.4|5871.4|5872.86|5872.86|5871.4|5871.4|0
1636043090000|2021-11-04 16:24:50|5871.11|5871.11|5869.68|5869.68|5871.11|5871.11|5869.68|5869.68|0
1636043100000|2021-11-04 16:25:00|5869.66|5869.66|5868.04|5868.04|5869.66|5869.66|5867.49|5867.49|0
1636043110000|2021-11-04 16:25:10|5868.01|5868.01|5868.74|5868.74|5868.8|5868.8|5868.01|5868.01|0
1636043120000|2021-11-04 16:25:20|5868.53|5868.53|5868|5868|5868.53|5868.53|5868|5868|0
1636043130000|2021-11-04 16:25:30|5868.24|5868.24|5866|5866|5868.24|5868.24|5865.76|5865.76|0
1636043140000|2021-11-04 16:25:40|5866.45|5866.45|5867.03|5867.03|5867.03|5867.03|5866.45|5866.45|0
1636043150000|2021-11-04 16:25:50|5867.25|5867.25|5867.96|5867.96|5867.96|5867.96|5867.19|5867.19|0
1636043160000|2021-11-04 16:26:00|5868.17|5868.17|5869.26|5869.26|5869.48|5869.48|5868.17|5868.17|0
1636043170000|2021-11-04 16:26:10|5869.22|5869.22|5869.01|5869.01|5869.25|5869.25|5869.01|5869.01|0
1636043180000|2021-11-04 16:26:20|5868.72|5868.72|5869.54|5869.54|5869.75|5869.75|5868.72|5868.72|0
1636043190000|2021-11-04 16:26:30|5869.25|5869.25|5868.51|5868.51|5869.25|5869.25|5868.51|5868.51|0
1636043200000|2021-11-04 16:26:40|5868.27|5868.27|5869.83|5869.83|5870.04|5870.04|5868.27|5868.27|0
1636043210000|2021-11-04 16:26:50|5870.12|5870.12|5871|5871|5871|5871|5870.12|5870.12|0
1636043220000|2021-11-04 16:27:00|5871.06|5871.06|5871.13|5871.13|5871.13|5871.13|5870.53|5870.53|0
1636043230000|2021-11-04 16:27:10|5870.84|5870.84|5870.88|5870.88|5870.88|5870.88|5870.64|5870.64|0
1636043240000|2021-11-04 16:27:20|5871.17|5871.17|5872.58|5872.58|5872.58|5872.58|5871.11|5871.11|0
1636043250000|2021-11-04 16:27:30|5872.87|5872.87|5872.4|5872.4|5872.87|5872.87|5872.4|5872.4|0
1636043260000|2021-11-04 16:27:40|5872.11|5872.11|5870.92|5870.92|5872.11|5872.11|5870.7|5870.7|0
1636043270000|2021-11-04 16:27:50|5871.16|5871.16|5870.23|5870.23|5871.16|5871.16|5869.97|5869.97|0
1636043280000|2021-11-04 16:28:00|5870.9|5870.9|5870.61|5870.61|5870.92|5870.92|5870.18|5870.18|0
1636043290000|2021-11-04 16:28:10|5870.9|5870.9|5868.19|5868.19|5870.9|5870.9|5867.9|5867.9|0
1636043300000|2021-11-04 16:28:20|5868.88|5868.88|5867.66|5867.66|5869.1|5869.1|5867.66|5867.66|0
1636043310000|2021-11-04 16:28:30|5867.37|5867.37|5868.19|5868.19|5868.19|5868.19|5867.37|5867.37|0
1636043320000|2021-11-04 16:28:40|5867.97|5867.97|5867.36|5867.36|5868.77|5868.77|5867.36|5867.36|0
1636043330000|2021-11-04 16:28:50|5867.79|5867.79|5864.75|5864.75|5867.79|5867.79|5864.75|5864.75|0
1636043340000|2021-11-04 16:29:00|5864.53|5864.53|5865.85|5865.85|5865.85|5865.85|5863.76|5863.76|0
1636043350000|2021-11-04 16:29:10|5866.14|5866.14|5864.3|5864.3|5866.14|5866.14|5864.3|5864.3|0
1636043360000|2021-11-04 16:29:20|5864.18|5864.18|5863.68|5863.68|5864.18|5864.18|5863.42|5863.42|0
1636043370000|2021-11-04 16:29:30|5863.47|5863.47|5862.23|5862.23|5863.51|5863.51|5861.73|5861.73|0
1636043380000|2021-11-04 16:29:40|5861.94|5861.94|5862.15|5862.15|5862.47|5862.47|5861.54|5861.54|0
1636043390000|2021-11-04 16:29:50|5861.28|5861.28|5861.42|5861.42|5861.42|5861.42|5857.86|5857.86|0
1636100100000|2021-11-05 08:15:00|5858.42|5858.42|5858.71|5858.71|5858.71|5858.71|5857.06|5857.06|0
1636100110000|2021-11-05 08:15:10|5858.28|5858.28|5857.33|5857.33|5858.28|5858.28|5857.33|5857.33|0
1636100120000|2021-11-05 08:15:20|5856.75|5856.75|5856.04|5856.04|5856.75|5856.75|5855.46|5855.46|0
1636100130000|2021-11-05 08:15:30|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|0
1636100140000|2021-11-05 08:15:40|5856.9|5856.9|5859.06|5859.06|5859.49|5859.49|5856.9|5856.9|0
1636100150000|2021-11-05 08:15:50|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|5859.72|5859.72|0
1636100160000|2021-11-05 08:16:00|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|0
1636100170000|2021-11-05 08:16:10|5860.11|5860.11|5860.59|5860.59|5860.59|5860.59|5860.11|5860.11|0
1636100180000|2021-11-05 08:16:20|5859.72|5859.72|5862.42|5862.42|5862.71|5862.71|5859.72|5859.72|0
1636100190000|2021-11-05 08:16:30|5862.13|5862.13|5862.57|5862.57|5862.57|5862.57|5861.7|5861.7|0
1636100200000|2021-11-05 08:16:40|5862.85|5862.85|5863.33|5863.33|5863.33|5863.33|5862.85|5862.85|0
1636100210000|2021-11-05 08:16:50|5864.05|5864.05|5868.67|5868.67|5868.67|5868.67|5864.05|5864.05|0
1636100220000|2021-11-05 08:17:00|5868.24|5868.24|5866.79|5866.79|5868.24|5868.24|5866.79|5866.79|0
1636100230000|2021-11-05 08:17:10|5865.72|5865.72|5862.52|5862.52|5865.72|5865.72|5861.95|5861.95|0
1636100240000|2021-11-05 08:17:20|5863.24|5863.24|5863.65|5863.65|5864.98|5864.98|5863.24|5863.24|0
1636100250000|2021-11-05 08:17:30|5864.12|5864.12|5865.03|5865.03|5865.49|5865.49|5864.12|5864.12|0
1636100260000|2021-11-05 08:17:40|5865.25|5865.25|5865.25|5865.25|5865.25|5865.25|5865.25|5865.25|0
1636100270000|2021-11-05 08:17:50|5865.72|5865.72|5867.12|5867.12|5867.12|5867.12|5865.72|5865.72|0
1636100280000|2021-11-05 08:18:00|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|0
1636100290000|2021-11-05 08:18:10|5867.8|5867.8|5867.57|5867.57|5867.8|5867.8|5867.57|5867.57|0
1636100300000|2021-11-05 08:18:20|5866.21|5866.21|5864|5864|5866.5|5866.5|5864|5864|0
1636100310000|2021-11-05 08:18:30|5864.43|5864.43|5865.18|5865.18|5865.23|5865.23|5864.43|5864.43|0
1636100320000|2021-11-05 08:18:40|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|0
1636100340000|2021-11-05 08:19:00|5865.4|5865.4|5864.53|5864.53|5865.4|5865.4|5864.53|5864.53|0
1636100350000|2021-11-05 08:19:10|5864.46|5864.46|5865.1|5865.1|5865.1|5865.1|5864.46|5864.46|0
1636100360000|2021-11-05 08:19:20|5865.68|5865.68|5865.69|5865.69|5865.69|5865.69|5865.68|5865.68|0
1636100370000|2021-11-05 08:19:30|5866.34|5866.34|5866.37|5866.37|5867.53|5867.53|5866.34|5866.34|0
1636100390000|2021-11-05 08:19:50|5865.9|5865.9|5862.76|5862.76|5866.25|5866.25|5862.76|5862.76|0
1636100400000|2021-11-05 08:20:00|5862.8|5862.8|5861.4|5861.4|5862.8|5862.8|5861.33|5861.33|0
1636100410000|2021-11-05 08:20:10|5861.83|5861.83|5862.3|5862.3|5862.3|5862.3|5861.78|5861.78|0
1636100420000|2021-11-05 08:20:20|5861.83|5861.83|5860.13|5860.13|5861.83|5861.83|5860.13|5860.13|0
1636100430000|2021-11-05 08:20:30|5859.7|5859.7|5859.6|5859.6|5859.7|5859.7|5859.48|5859.48|0
1636100440000|2021-11-05 08:20:40|5860.18|5860.18|5858.83|5858.83|5860.2|5860.2|5858.83|5858.83|0
1636100450000|2021-11-05 08:20:50|5858.59|5858.59|5858.85|5858.85|5859.46|5859.46|5858.59|5858.59|0
1636100460000|2021-11-05 08:21:00|5858.57|5858.57|5858.13|5858.13|5858.57|5858.57|5857.85|5857.85|0
1636100470000|2021-11-05 08:21:10|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|0
1636100480000|2021-11-05 08:21:20|5858.42|5858.42|5859.07|5859.07|5859.07|5859.07|5858.42|5858.42|0
1636100490000|2021-11-05 08:21:30|5858.85|5858.85|5857.05|5857.05|5859|5859|5857.05|5857.05|0
1636100500000|2021-11-05 08:21:40|5857.27|5857.27|5854.83|5854.83|5857.27|5857.27|5854.83|5854.83|0
1636100510000|2021-11-05 08:21:50|5854.54|5854.54|5855.64|5855.64|5855.64|5855.64|5854.54|5854.54|0
1636100520000|2021-11-05 08:22:00|5854.78|5854.78|5854.85|5854.85|5855.07|5855.07|5854.78|5854.78|0
1636100530000|2021-11-05 08:22:10|5853.66|5853.66|5854.53|5854.53|5854.53|5854.53|5853.66|5853.66|0
1636100540000|2021-11-05 08:22:20|5854.24|5854.24|5854.51|5854.51|5854.51|5854.51|5854.22|5854.22|0
1636100550000|2021-11-05 08:22:30|5854.8|5854.8|5853.22|5853.22|5854.94|5854.94|5853.22|5853.22|0
1636100560000|2021-11-05 08:22:40|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|0
1636100570000|2021-11-05 08:22:50|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|0
1636100580000|2021-11-05 08:23:00|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|0
1636100590000|2021-11-05 08:23:10|5854.22|5854.22|5854.8|5854.8|5854.8|5854.8|5854.22|5854.22|0
1636100610000|2021-11-05 08:23:30|5854.83|5854.83|5857.7|5857.7|5857.7|5857.7|5854.83|5854.83|0
1636100620000|2021-11-05 08:23:40|5858.42|5858.42|5857.25|5857.25|5858.42|5858.42|5857.25|5857.25|0
1636100630000|2021-11-05 08:23:50|5857.72|5857.72|5856.92|5856.92|5857.72|5857.72|5856.92|5856.92|0
1636100640000|2021-11-05 08:24:00|5857.5|5857.5|5858.79|5858.79|5858.79|5858.79|5857.5|5857.5|0
1636100650000|2021-11-05 08:24:10|5858.81|5858.81|5861.56|5861.56|5861.56|5861.56|5858.81|5858.81|0
1636100660000|2021-11-05 08:24:20|5861.84|5861.84|5861.27|5861.27|5861.84|5861.84|5861.27|5861.27|0
1636100670000|2021-11-05 08:24:30|5861.05|5861.05|5861.22|5861.22|5861.27|5861.27|5861.05|5861.05|0
1636100680000|2021-11-05 08:24:40|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|0
1636100690000|2021-11-05 08:24:50|5861.36|5861.36|5863.22|5863.22|5863.22|5863.22|5861.36|5861.36|0
1636100700000|2021-11-05 08:25:00|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|0
1636100720000|2021-11-05 08:25:20|5862.56|5862.56|5859.2|5859.2|5862.56|5862.56|5859.2|5859.2|0
1636100730000|2021-11-05 08:25:30|5858.19|5858.19|5858.95|5858.95|5858.95|5858.95|5858.19|5858.19|0
1636100740000|2021-11-05 08:25:40|5858.66|5858.66|5858.38|5858.38|5858.66|5858.66|5858.38|5858.38|0
1636100750000|2021-11-05 08:25:50|5858.14|5858.14|5858.72|5858.72|5858.93|5858.93|5858.14|5858.14|0
1636100760000|2021-11-05 08:26:00|5859|5859|5859|5859|5859|5859|5858.72|5858.72|0
1636100770000|2021-11-05 08:26:10|5860.2|5860.2|5860.04|5860.04|5860.49|5860.49|5860.04|5860.04|0
1636100780000|2021-11-05 08:26:20|5859.46|5859.46|5862.81|5862.81|5862.81|5862.81|5859.46|5859.46|0
1636100790000|2021-11-05 08:26:30|5861.61|5861.61|5859.52|5859.52|5861.61|5861.61|5859.52|5859.52|0
1636100800000|2021-11-05 08:26:40|5859.04|5859.04|5859.65|5859.65|5859.65|5859.65|5859.04|5859.04|0
1636100810000|2021-11-05 08:26:50|5859.36|5859.36|5859.07|5859.07|5859.36|5859.36|5859.07|5859.07|0
1636100820000|2021-11-05 08:27:00|5859.31|5859.31|5859.88|5859.88|5859.88|5859.88|5859.31|5859.31|0
1636100830000|2021-11-05 08:27:10|5860.1|5860.1|5858.9|5858.9|5860.1|5860.1|5858.9|5858.9|0
1636100840000|2021-11-05 08:27:20|5858.33|5858.33|5858.04|5858.04|5858.33|5858.33|5858.04|5858.04|0
1636100850000|2021-11-05 08:27:30|5858.47|5858.47|5858.18|5858.18|5858.47|5858.47|5858.18|5858.18|0
1636100860000|2021-11-05 08:27:40|5858.04|5858.04|5857.38|5857.38|5858.04|5858.04|5857.38|5857.38|0
1636100870000|2021-11-05 08:27:50|5856.91|5856.91|5853.93|5853.93|5856.91|5856.91|5853.93|5853.93|0
1636100880000|2021-11-05 08:28:00|5853.64|5853.64|5853.74|5853.74|5853.74|5853.74|5852.6|5852.6|0
1636100890000|2021-11-05 08:28:10|5853.96|5853.96|5855.12|5855.12|5855.12|5855.12|5853.96|5853.96|0
1636100920000|2021-11-05 08:28:40|5855.69|5855.69|5857|5857|5858.52|5858.52|5855.69|5855.69|0
1636100930000|2021-11-05 08:28:50|5856.93|5856.93|5857.1|5857.1|5857.34|5857.34|5856.93|5856.93|0
1636100940000|2021-11-05 08:29:00|5857.96|5857.96|5859.04|5859.04|5859.26|5859.26|5857.96|5857.96|0
1636100950000|2021-11-05 08:29:10|5859.33|5859.33|5859.24|5859.24|5859.33|5859.33|5858.62|5858.62|0
1636100970000|2021-11-05 08:29:30|5860.11|5860.11|5859.5|5859.5|5861.62|5861.62|5859.03|5859.03|0
1636100980000|2021-11-05 08:29:40|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|0
1636100990000|2021-11-05 08:29:50|5859.79|5859.79|5859.75|5859.75|5859.79|5859.79|5859.46|5859.46|0
1636101000000|2021-11-05 08:30:00|5859.46|5859.46|5858.74|5858.74|5859.46|5859.46|5858.74|5858.74|0
1636101010000|2021-11-05 08:30:10|5859.03|5859.03|5858.02|5858.02|5859.03|5859.03|5858.02|5858.02|0
1636101040000|2021-11-05 08:30:40|5858.67|5858.67|5859.25|5859.25|5859.25|5859.25|5858.67|5858.67|0
1636101050000|2021-11-05 08:30:50|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|0
1636101060000|2021-11-05 08:31:00|5859.77|5859.77|5861.07|5861.07|5861.07|5861.07|5859.77|5859.77|0
1636101070000|2021-11-05 08:31:10|5862.51|5862.51|5862.22|5862.22|5862.51|5862.51|5862.22|5862.22|0
1636101080000|2021-11-05 08:31:20|5861.93|5861.93|5861.21|5861.21|5861.93|5861.93|5861.21|5861.21|0
1636101090000|2021-11-05 08:31:30|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|5860.64|5860.64|0
1636101100000|2021-11-05 08:31:40|5861.21|5861.21|5861.5|5861.5|5861.79|5861.79|5861.21|5861.21|0
1636101110000|2021-11-05 08:31:50|5863.08|5863.08|5863.8|5863.8|5863.8|5863.8|5863.08|5863.08|0
1636101120000|2021-11-05 08:32:00|5863.01|5863.01|5862.43|5862.43|5863.01|5863.01|5862.43|5862.43|0
1636101130000|2021-11-05 08:32:10|5862.72|5862.72|5862.72|5862.72|5862.72|5862.72|5862.72|5862.72|0
1636101140000|2021-11-05 08:32:20|5861.13|5861.13|5860.99|5860.99|5861.13|5861.13|5860.99|5860.99|0
1636101150000|2021-11-05 08:32:30|5860.98|5860.98|5861.27|5861.27|5861.27|5861.27|5860.98|5860.98|0
1636101160000|2021-11-05 08:32:40|5861.56|5861.56|5861.77|5861.77|5861.77|5861.77|5861.56|5861.56|0
1636101190000|2021-11-05 08:33:10|5862.64|5862.64|5862.93|5862.93|5862.93|5862.93|5862.64|5862.64|0
1636101200000|2021-11-05 08:33:20|5864.22|5864.22|5864.62|5864.62|5864.62|5864.62|5864.19|5864.19|0
1636101210000|2021-11-05 08:33:30|5865.2|5865.2|5865.42|5865.42|5865.85|5865.85|5865.2|5865.2|0
1636101220000|2021-11-05 08:33:40|5865.7|5865.7|5865.7|5865.7|5865.7|5865.7|5865.7|5865.7|0
1636101250000|2021-11-05 08:34:10|5866.35|5866.35|5869.55|5869.55|5869.55|5869.55|5866.35|5866.35|0
1636101260000|2021-11-05 08:34:20|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1636101270000|2021-11-05 08:34:30|5870.99|5870.99|5871.32|5871.32|5871.32|5871.32|5870.99|5870.99|0
1636101280000|2021-11-05 08:34:40|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|0
1636101300000|2021-11-05 08:35:00|5874.13|5874.13|5874.8|5874.8|5874.8|5874.8|5874.13|5874.13|0
1636101310000|2021-11-05 08:35:10|5875.23|5875.23|5875.23|5875.23|5875.23|5875.23|5875.23|5875.23|0
1636101330000|2021-11-05 08:35:30|5876.39|5876.39|5878.16|5878.16|5878.16|5878.16|5876.39|5876.39|0
1636101340000|2021-11-05 08:35:40|5878.2|5878.2|5882.49|5882.49|5882.78|5882.78|5878.2|5878.2|0
1636101350000|2021-11-05 08:35:50|5880.95|5880.95|5876.38|5876.38|5880.95|5880.95|5876.38|5876.38|0
1636101370000|2021-11-05 08:36:10|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|0
1636101380000|2021-11-05 08:36:20|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|0
1636101390000|2021-11-05 08:36:30|5875.33|5875.33|5875.1|5875.1|5875.39|5875.39|5875.1|5875.1|0
1636101400000|2021-11-05 08:36:40|5874.88|5874.88|5874.45|5874.45|5874.88|5874.88|5874.45|5874.45|0
1636101420000|2021-11-05 08:37:00|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|0
1636101430000|2021-11-05 08:37:10|5874.4|5874.4|5874.4|5874.4|5874.4|5874.4|5874.4|5874.4|0
1636101440000|2021-11-05 08:37:20|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|0
1636101450000|2021-11-05 08:37:30|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|0
1636101470000|2021-11-05 08:37:50|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|0
1636101490000|2021-11-05 08:38:10|5873.86|5873.86|5873.36|5873.36|5873.86|5873.86|5872.78|5872.78|0
1636101500000|2021-11-05 08:38:20|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1636101510000|2021-11-05 08:38:30|5874.22|5874.22|5874.55|5874.55|5874.55|5874.55|5874.22|5874.22|0
1636101530000|2021-11-05 08:38:50|5876.06|5876.06|5877.73|5877.73|5877.73|5877.73|5876.06|5876.06|0
1636101550000|2021-11-05 08:39:10|5876.53|5876.53|5875.36|5875.36|5876.53|5876.53|5875.36|5875.36|0
1636101560000|2021-11-05 08:39:20|5875.07|5875.07|5875.02|5875.02|5875.07|5875.07|5874.78|5874.78|0
1636101570000|2021-11-05 08:39:30|5874.15|5874.15|5873.39|5873.39|5874.15|5874.15|5873.39|5873.39|0
1636101580000|2021-11-05 08:39:40|5872.07|5872.07|5871.8|5871.8|5872.07|5872.07|5871.8|5871.8|0
1636101590000|2021-11-05 08:39:50|5871.72|5871.72|5872.3|5872.3|5872.3|5872.3|5871.72|5871.72|0
1636101600000|2021-11-05 08:40:00|5872.97|5872.97|5872.71|5872.71|5872.97|5872.97|5872.13|5872.13|0
1636101620000|2021-11-05 08:40:20|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|0
1636101630000|2021-11-05 08:40:30|5872.71|5872.71|5873.28|5873.28|5873.28|5873.28|5872.71|5872.71|0
1636101640000|2021-11-05 08:40:40|5874.58|5874.58|5875.17|5875.17|5875.17|5875.17|5874.58|5874.58|0
1636101650000|2021-11-05 08:40:50|5875.15|5875.15|5875.23|5875.23|5875.23|5875.23|5875.15|5875.15|0
1636101660000|2021-11-05 08:41:00|5874.65|5874.65|5876.16|5876.16|5876.16|5876.16|5874.65|5874.65|0
1636101680000|2021-11-05 08:41:20|5875.87|5875.87|5875.37|5875.37|5875.94|5875.94|5875.08|5875.08|0
1636101690000|2021-11-05 08:41:30|5875.13|5875.13|5875.71|5875.71|5875.71|5875.71|5875.13|5875.13|0
1636101700000|2021-11-05 08:41:40|5874.63|5874.63|5874.51|5874.51|5874.63|5874.63|5873.58|5873.58|0
1636101730000|2021-11-05 08:42:10|5876.18|5876.18|5878.19|5878.19|5878.19|5878.19|5876.18|5876.18|0
1636101740000|2021-11-05 08:42:20|5877.74|5877.74|5879.24|5879.24|5879.24|5879.24|5877.74|5877.74|0
1636101750000|2021-11-05 08:42:30|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1636101760000|2021-11-05 08:42:40|5880.18|5880.18|5880.39|5880.39|5880.39|5880.39|5880.18|5880.18|0
1636101780000|2021-11-05 08:43:00|5882.78|5882.78|5883.64|5883.64|5883.64|5883.64|5882.78|5882.78|0
1636101790000|2021-11-05 08:43:10|5883.76|5883.76|5883.33|5883.33|5883.76|5883.76|5883.33|5883.33|0
1636101800000|2021-11-05 08:43:20|5882.75|5882.75|5881.7|5881.7|5882.75|5882.75|5881.7|5881.7|0
1636101820000|2021-11-05 08:43:40|5881.99|5881.99|5882.46|5882.46|5882.46|5882.46|5881.99|5881.99|0
1636101830000|2021-11-05 08:43:50|5882.75|5882.75|5883.4|5883.4|5883.61|5883.61|5882.75|5882.75|0
1636101840000|2021-11-05 08:44:00|5883.69|5883.69|5884.55|5884.55|5884.55|5884.55|5883.18|5883.18|0
1636101850000|2021-11-05 08:44:10|5883.33|5883.33|5882.33|5882.33|5883.33|5883.33|5882.33|5882.33|0
1636101860000|2021-11-05 08:44:20|5883.57|5883.57|5883.33|5883.33|5883.57|5883.57|5883.33|5883.33|0
1636101870000|2021-11-05 08:44:30|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|0
1636101880000|2021-11-05 08:44:40|5882.75|5882.75|5883.33|5883.33|5883.33|5883.33|5882.75|5882.75|0
1636101890000|2021-11-05 08:44:50|5883.31|5883.31|5883.96|5883.96|5883.96|5883.96|5883.31|5883.31|0
1636101910000|2021-11-05 08:45:10|5885.39|5885.39|5886.25|5886.25|5886.25|5886.25|5885.39|5885.39|0
1636101920000|2021-11-05 08:45:20|5887.55|5887.55|5887.78|5887.78|5887.78|5887.78|5887.55|5887.55|0
1636101940000|2021-11-05 08:45:40|5888|5888|5886.06|5886.06|5888|5888|5886.06|5886.06|0
1636101950000|2021-11-05 08:45:50|5886.35|5886.35|5886.64|5886.64|5886.64|5886.64|5886.35|5886.35|0
1636101960000|2021-11-05 08:46:00|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|5886.16|0
1636101970000|2021-11-05 08:46:10|5885.87|5885.87|5885.3|5885.3|5885.87|5885.87|5885.3|5885.3|0
1636101980000|2021-11-05 08:46:20|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1636101990000|2021-11-05 08:46:30|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|0
1636102000000|2021-11-05 08:46:40|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|0
1636102030000|2021-11-05 08:47:10|5884.94|5884.94|5885.42|5885.42|5885.42|5885.42|5884.94|5884.94|0
1636102040000|2021-11-05 08:47:20|5885.85|5885.85|5885.44|5885.44|5886.14|5886.14|5885.42|5885.42|0
1636102050000|2021-11-05 08:47:30|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1636102060000|2021-11-05 08:47:40|5885.78|5885.78|5884.92|5884.92|5885.78|5885.78|5884.92|5884.92|0
1636102070000|2021-11-05 08:47:50|5885.78|5885.78|5885.2|5885.2|5885.78|5885.78|5885.2|5885.2|0
1636102080000|2021-11-05 08:48:00|5884.7|5884.7|5883.29|5883.29|5884.7|5884.7|5883.29|5883.29|0
1636102090000|2021-11-05 08:48:10|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|0
1636102100000|2021-11-05 08:48:20|5884.14|5884.14|5885.07|5885.07|5885.07|5885.07|5884.14|5884.14|0
1636102110000|2021-11-05 08:48:30|5884.64|5884.64|5883.78|5883.78|5884.64|5884.64|5883.78|5883.78|0
1636102120000|2021-11-05 08:48:40|5882.91|5882.91|5882.63|5882.63|5882.91|5882.91|5882.63|5882.63|0
1636102130000|2021-11-05 08:48:50|5881.91|5881.91|5880.48|5880.48|5881.91|5881.91|5880.48|5880.48|0
1636102140000|2021-11-05 08:49:00|5879.87|5879.87|5879.59|5879.59|5879.87|5879.87|5878.73|5878.73|0
1636102150000|2021-11-05 08:49:10|5877.64|5877.64|5875.09|5875.09|5877.64|5877.64|5875.09|5875.09|0
1636102160000|2021-11-05 08:49:20|5875.67|5875.67|5875.38|5875.38|5875.67|5875.67|5875.38|5875.38|0
1636102170000|2021-11-05 08:49:30|5875.31|5875.31|5874.73|5874.73|5875.31|5875.31|5874.73|5874.73|0
1636102180000|2021-11-05 08:49:40|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1636102200000|2021-11-05 08:50:00|5875.6|5875.6|5876.72|5876.72|5876.72|5876.72|5875.6|5875.6|0
1636102230000|2021-11-05 08:50:30|5878.61|5878.61|5878.63|5878.63|5878.63|5878.63|5877.97|5877.97|0
1636102240000|2021-11-05 08:50:40|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|5878.92|0
1636102250000|2021-11-05 08:50:50|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|0
1636102260000|2021-11-05 08:51:00|5878.78|5878.78|5878.13|5878.13|5878.78|5878.78|5878.13|5878.13|0
1636102270000|2021-11-05 08:51:10|5877.89|5877.89|5877.89|5877.89|5877.89|5877.89|5877.89|5877.89|0
1636102290000|2021-11-05 08:51:30|5877.87|5877.87|5877.44|5877.44|5877.87|5877.87|5877.44|5877.44|0
1636102310000|2021-11-05 08:51:50|5875.86|5875.86|5876.44|5876.44|5876.44|5876.44|5875.86|5875.86|0
1636102320000|2021-11-05 08:52:00|5876.72|5876.72|5875.19|5875.19|5876.72|5876.72|5875.19|5875.19|0
1636102330000|2021-11-05 08:52:10|5875.13|5875.13|5874.12|5874.12|5875.13|5875.13|5874.12|5874.12|0
1636102340000|2021-11-05 08:52:20|5873.83|5873.83|5873.83|5873.83|5873.83|5873.83|5873.83|5873.83|0
1636102350000|2021-11-05 08:52:30|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|0
1636102360000|2021-11-05 08:52:40|5873.95|5873.95|5874.37|5874.37|5874.37|5874.37|5873.66|5873.66|0
1636102370000|2021-11-05 08:52:50|5874.81|5874.81|5876.05|5876.05|5876.05|5876.05|5874.81|5874.81|0
1636102380000|2021-11-05 08:53:00|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|0
1636102390000|2021-11-05 08:53:10|5876.53|5876.53|5875.45|5875.45|5876.53|5876.53|5875.45|5875.45|0
1636102420000|2021-11-05 08:53:40|5875.67|5875.67|5874.48|5874.48|5875.67|5875.67|5874.48|5874.48|0
1636102430000|2021-11-05 08:53:50|5875.05|5875.05|5875.34|5875.34|5875.34|5875.34|5875.05|5875.05|0
1636102440000|2021-11-05 08:54:00|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|0
1636102450000|2021-11-05 08:54:10|5875|5875|5874.76|5874.76|5875|5875|5874.76|5874.76|0
1636102460000|2021-11-05 08:54:20|5874.29|5874.29|5873.78|5873.78|5874.29|5874.29|5873.78|5873.78|0
1636102470000|2021-11-05 08:54:30|5873.28|5873.28|5871.08|5871.08|5873.28|5873.28|5871.08|5871.08|0
1636102480000|2021-11-05 08:54:40|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|0
1636102490000|2021-11-05 08:54:50|5872.38|5872.38|5872.01|5872.01|5872.59|5872.59|5872.01|5872.01|0
1636102500000|2021-11-05 08:55:00|5871.8|5871.8|5872.97|5872.97|5872.97|5872.97|5871.8|5871.8|0
1636102510000|2021-11-05 08:55:10|5875.35|5875.35|5875.35|5875.35|5875.35|5875.35|5875.35|5875.35|0
1636102520000|2021-11-05 08:55:20|5875.06|5875.06|5874.63|5874.63|5875.42|5875.42|5874.63|5874.63|0
1636102550000|2021-11-05 08:55:50|5874.85|5874.85|5874.61|5874.61|5874.85|5874.85|5874.61|5874.61|0
1636102560000|2021-11-05 08:56:00|5874.32|5874.32|5873.46|5873.46|5874.32|5874.32|5873.46|5873.46|0
1636102570000|2021-11-05 08:56:10|5873.67|5873.67|5873.17|5873.17|5874.1|5874.1|5873.17|5873.17|0
1636102580000|2021-11-05 08:56:20|5872.88|5872.88|5872.88|5872.88|5872.88|5872.88|5872.88|5872.88|0
1636102590000|2021-11-05 08:56:30|5873.17|5873.17|5873.46|5873.46|5874.03|5874.03|5873.17|5873.17|0
1636102600000|2021-11-05 08:56:40|5873.44|5873.44|5873.08|5873.08|5873.44|5873.44|5873.08|5873.08|0
1636102610000|2021-11-05 08:56:50|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|0
1636102620000|2021-11-05 08:57:00|5872.65|5872.65|5872.07|5872.07|5872.65|5872.65|5872.07|5872.07|0
1636102630000|2021-11-05 08:57:10|5871.64|5871.64|5872.7|5872.7|5872.7|5872.7|5871.64|5871.64|0
1636102640000|2021-11-05 08:57:20|5872.12|5872.12|5872.12|5872.12|5872.12|5872.12|5872.12|5872.12|0
1636102650000|2021-11-05 08:57:30|5872.41|5872.41|5872.43|5872.43|5872.43|5872.43|5872.41|5872.41|0
1636102660000|2021-11-05 08:57:40|5872.49|5872.49|5874.74|5874.74|5874.74|5874.74|5872.49|5872.49|0
1636102670000|2021-11-05 08:57:50|5874.72|5874.72|5875.01|5875.01|5875.01|5875.01|5874.72|5874.72|0
1636102680000|2021-11-05 08:58:00|5876.95|5876.95|5878.48|5878.48|5878.48|5878.48|5876.95|5876.95|0
1636102690000|2021-11-05 08:58:10|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|0
1636102700000|2021-11-05 08:58:20|5877.54|5877.54|5877.52|5877.52|5877.54|5877.54|5877.52|5877.52|0
1636102710000|2021-11-05 08:58:30|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|0
1636102720000|2021-11-05 08:58:40|5877|5877|5877.57|5877.57|5877.57|5877.57|5877|5877|0
1636102730000|2021-11-05 08:58:50|5878.76|5878.76|5879.05|5879.05|5879.34|5879.34|5878.76|5878.76|0
1636102740000|2021-11-05 08:59:00|5879.34|5879.34|5881|5881|5881|5881|5879.34|5879.34|0
1636102760000|2021-11-05 08:59:20|5881.29|5881.29|5881.72|5881.72|5881.72|5881.72|5881.29|5881.29|0
1636102770000|2021-11-05 08:59:30|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|0
1636102780000|2021-11-05 08:59:40|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|0
1636102790000|2021-11-05 08:59:50|5885.04|5885.04|5885.52|5885.52|5885.52|5885.52|5885.04|5885.04|0
1636102800000|2021-11-05 09:00:00|5884.94|5884.94|5885.04|5885.04|5885.52|5885.52|5884.94|5884.94|0
1636102810000|2021-11-05 09:00:10|5886.55|5886.55|5888.12|5888.12|5888.12|5888.12|5886.55|5886.55|0
1636102820000|2021-11-05 09:00:20|5888.14|5888.14|5888.27|5888.27|5888.27|5888.27|5888.14|5888.14|0
1636102830000|2021-11-05 09:00:30|5889.56|5889.56|5889.85|5889.85|5889.85|5889.85|5889.56|5889.56|0
1636102840000|2021-11-05 09:00:40|5890.14|5890.14|5889.85|5889.85|5890.14|5890.14|5889.85|5889.85|0
1636102850000|2021-11-05 09:00:50|5889.28|5889.28|5889.06|5889.06|5889.28|5889.28|5889.06|5889.06|0
1636102870000|2021-11-05 09:01:10|5888.35|5888.35|5888.63|5888.63|5888.63|5888.63|5888.35|5888.35|0
1636102880000|2021-11-05 09:01:20|5889.21|5889.21|5889.86|5889.86|5889.86|5889.86|5889.21|5889.21|0
1636102890000|2021-11-05 09:01:30|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|5890.57|0
1636102900000|2021-11-05 09:01:40|5890.79|5890.79|5891.08|5891.08|5891.08|5891.08|5890.79|5890.79|0
1636102910000|2021-11-05 09:01:50|5891.51|5891.51|5891.75|5891.75|5891.75|5891.75|5891.51|5891.51|0
1636102940000|2021-11-05 09:02:20|5892.32|5892.32|5892.35|5892.35|5892.35|5892.35|5892.32|5892.32|0
1636102950000|2021-11-05 09:02:30|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1636102970000|2021-11-05 09:02:50|5892.71|5892.71|5891.84|5891.84|5892.71|5892.71|5891.84|5891.84|0
1636102980000|2021-11-05 09:03:00|5892.71|5892.71|5891.84|5891.84|5892.71|5892.71|5891.84|5891.84|0
1636102990000|2021-11-05 09:03:10|5892.42|5892.42|5892.13|5892.13|5892.42|5892.42|5892.13|5892.13|0
1636103000000|2021-11-05 09:03:20|5892.11|5892.11|5892.11|5892.11|5892.11|5892.11|5892.11|5892.11|0
1636103010000|2021-11-05 09:03:30|5892.98|5892.98|5892.26|5892.26|5892.98|5892.98|5892.26|5892.26|0
1636103020000|2021-11-05 09:03:40|5891.97|5891.97|5890.08|5890.08|5891.97|5891.97|5890.08|5890.08|0
1636103040000|2021-11-05 09:04:00|5889.79|5889.79|5890.08|5890.08|5890.08|5890.08|5889.79|5889.79|0
1636103060000|2021-11-05 09:04:20|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1636103080000|2021-11-05 09:04:40|5889.64|5889.64|5889.57|5889.57|5889.78|5889.78|5889.49|5889.49|0
1636103090000|2021-11-05 09:04:50|5889.86|5889.86|5890.63|5890.63|5890.98|5890.98|5889.86|5889.86|0
1636103140000|2021-11-05 09:05:40|5890.34|5890.34|5890.34|5890.34|5890.34|5890.34|5890.34|5890.34|0
1636103150000|2021-11-05 09:05:50|5890.05|5890.05|5889.19|5889.19|5890.05|5890.05|5889.19|5889.19|0
1636103160000|2021-11-05 09:06:00|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|0
1636103170000|2021-11-05 09:06:10|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1636103180000|2021-11-05 09:06:20|5889.22|5889.22|5889.5|5889.5|5889.51|5889.51|5889.22|5889.22|0
1636103210000|2021-11-05 09:06:50|5890.08|5890.08|5891.27|5891.27|5891.27|5891.27|5890.08|5890.08|0
1636103230000|2021-11-05 09:07:10|5891.85|5891.85|5891.85|5891.85|5891.85|5891.85|5891.85|5891.85|0
1636103240000|2021-11-05 09:07:20|5891.27|5891.27|5891.27|5891.27|5891.27|5891.27|5891.27|5891.27|0
1636103280000|2021-11-05 09:08:00|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|0
1636103290000|2021-11-05 09:08:10|5892.42|5892.42|5893.29|5893.29|5893.29|5893.29|5892.42|5892.42|0
1636103310000|2021-11-05 09:08:30|5893.58|5893.58|5895.37|5895.37|5895.37|5895.37|5893.58|5893.58|0
1636103320000|2021-11-05 09:08:40|5894.58|5894.58|5894.08|5894.08|5894.58|5894.58|5894.08|5894.08|0
1636103340000|2021-11-05 09:09:00|5893.5|5893.5|5893.5|5893.5|5893.5|5893.5|5893.5|5893.5|0
1636103350000|2021-11-05 09:09:10|5892.49|5892.49|5892.19|5892.19|5892.49|5892.49|5892.19|5892.19|0
1636103370000|2021-11-05 09:09:30|5892.17|5892.17|5892.15|5892.15|5892.17|5892.17|5892.15|5892.15|0
1636103380000|2021-11-05 09:09:40|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|0
1636103390000|2021-11-05 09:09:50|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|0
1636103400000|2021-11-05 09:10:00|5891.36|5891.36|5890.64|5890.64|5891.36|5891.36|5890.64|5890.64|0
1636103410000|2021-11-05 09:10:10|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|5890.16|0
1636103420000|2021-11-05 09:10:20|5890.74|5890.74|5891.03|5891.03|5891.03|5891.03|5890.74|5890.74|0
1636103430000|2021-11-05 09:10:30|5891.98|5891.98|5891.98|5891.98|5891.98|5891.98|5891.98|5891.98|0
1636103470000|2021-11-05 09:11:10|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1636103480000|2021-11-05 09:11:20|5892.31|5892.31|5892.01|5892.01|5892.31|5892.31|5892.01|5892.01|0
1636103490000|2021-11-05 09:11:30|5890.96|5890.96|5887.66|5887.66|5890.96|5890.96|5887.66|5887.66|0
1636103500000|2021-11-05 09:11:40|5887.6|5887.6|5887.56|5887.56|5887.6|5887.6|5887.56|5887.56|0
1636103530000|2021-11-05 09:12:10|5887.85|5887.85|5888.5|5888.5|5888.5|5888.5|5887.56|5887.56|0
1636103540000|2021-11-05 09:12:20|5888.21|5888.21|5886.99|5886.99|5888.21|5888.21|5886.99|5886.99|0
1636103570000|2021-11-05 09:12:50|5884.58|5884.58|5883.83|5883.83|5884.58|5884.58|5883.83|5883.83|0
1636103580000|2021-11-05 09:13:00|5884.41|5884.41|5884.7|5884.7|5884.7|5884.7|5884.41|5884.41|0
1636103590000|2021-11-05 09:13:10|5884.46|5884.46|5883.94|5883.94|5884.46|5884.46|5883.94|5883.94|0
1636103600000|2021-11-05 09:13:20|5883.91|5883.91|5883.91|5883.91|5883.91|5883.91|5883.91|5883.91|0
1636103620000|2021-11-05 09:13:40|5884.48|5884.48|5884.2|5884.2|5884.77|5884.77|5884.2|5884.2|0
1636103650000|2021-11-05 09:14:10|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|0
1636103660000|2021-11-05 09:14:20|5885|5885|5881.88|5881.88|5885|5885|5881.88|5881.88|0
1636103670000|2021-11-05 09:14:30|5882.31|5882.31|5882.02|5882.02|5882.31|5882.31|5882.02|5882.02|0
1636103680000|2021-11-05 09:14:40|5881.07|5881.07|5880.86|5880.86|5881.07|5881.07|5880.86|5880.86|0
1636103690000|2021-11-05 09:14:50|5879.7|5879.7|5877.4|5877.4|5879.7|5879.7|5877.4|5877.4|0
1636103700000|2021-11-05 09:15:00|5877.11|5877.11|5876.9|5876.9|5877.48|5877.48|5876.9|5876.9|0
1636103710000|2021-11-05 09:15:10|5876.61|5876.61|5877.69|5877.69|5877.98|5877.98|5876.61|5876.61|0
1636103720000|2021-11-05 09:15:20|5878.56|5878.56|5878.85|5878.85|5878.85|5878.85|5878.56|5878.56|0
1636103730000|2021-11-05 09:15:30|5878.87|5878.87|5880.38|5880.38|5880.38|5880.38|5878.87|5878.87|0
1636103740000|2021-11-05 09:15:40|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|0
1636103750000|2021-11-05 09:15:50|5881.02|5881.02|5881.1|5881.1|5881.1|5881.1|5881.02|5881.02|0
1636103760000|2021-11-05 09:16:00|5881.04|5881.04|5879.82|5879.82|5881.04|5881.04|5879.82|5879.82|0
1636103780000|2021-11-05 09:16:20|5880.11|5880.11|5879.44|5879.44|5880.4|5880.4|5879.44|5879.44|0
1636103790000|2021-11-05 09:16:30|5879.73|5879.73|5880.02|5880.02|5880.02|5880.02|5879.73|5879.73|0
1636103810000|2021-11-05 09:16:50|5879.16|5879.16|5879.3|5879.3|5879.44|5879.44|5879.16|5879.16|0
1636103830000|2021-11-05 09:17:10|5879.33|5879.33|5879.12|5879.12|5879.41|5879.41|5879.12|5879.12|0
1636103840000|2021-11-05 09:17:20|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1636103850000|2021-11-05 09:17:30|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|0
1636103880000|2021-11-05 09:18:00|5879.7|5879.7|5879.7|5879.7|5879.99|5879.99|5879.7|5879.7|0
1636103900000|2021-11-05 09:18:20|5879.65|5879.65|5880.23|5880.23|5880.23|5880.23|5879.65|5879.65|0
1636103910000|2021-11-05 09:18:30|5882.17|5882.17|5881.59|5881.59|5882.17|5882.17|5881.59|5881.59|0
1636103950000|2021-11-05 09:19:10|5881.3|5881.3|5880.87|5880.87|5881.3|5881.3|5880.87|5880.87|0
1636103960000|2021-11-05 09:19:20|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|0
1636103970000|2021-11-05 09:19:30|5880.44|5880.44|5880.13|5880.13|5880.44|5880.44|5880.13|5880.13|0
1636103980000|2021-11-05 09:19:40|5880.15|5880.15|5880.84|5880.84|5881.34|5881.34|5879.86|5879.86|0
1636103990000|2021-11-05 09:19:50|5880.55|5880.55|5880.55|5880.55|5880.55|5880.55|5880.55|5880.55|0
1636104000000|2021-11-05 09:20:00|5879.61|5879.61|5877.09|5877.09|5879.61|5879.61|5877.09|5877.09|0
1636104010000|2021-11-05 09:20:10|5877.66|5877.66|5877.64|5877.64|5877.66|5877.66|5877.64|5877.64|0
1636104020000|2021-11-05 09:20:20|5877.92|5877.92|5876.68|5876.68|5878.12|5878.12|5876.68|5876.68|0
1636104030000|2021-11-05 09:20:30|5876.39|5876.39|5876.32|5876.32|5876.61|5876.61|5876.32|5876.32|0
1636104040000|2021-11-05 09:20:40|5874.47|5874.47|5875.05|5875.05|5875.05|5875.05|5874.47|5874.47|0
1636104050000|2021-11-05 09:20:50|5875.34|5875.34|5876.22|5876.22|5876.51|5876.51|5875.34|5875.34|0
1636104060000|2021-11-05 09:21:00|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|0
1636104070000|2021-11-05 09:21:10|5876.65|5876.65|5877.23|5877.23|5877.23|5877.23|5876.65|5876.65|0
1636104080000|2021-11-05 09:21:20|5876.94|5876.94|5876.44|5876.44|5876.94|5876.94|5876.44|5876.44|0
1636104090000|2021-11-05 09:21:30|5876.22|5876.22|5876.87|5876.87|5876.87|5876.87|5876.22|5876.22|0
1636104100000|2021-11-05 09:21:40|5877.45|5877.45|5880.79|5880.79|5881.22|5881.22|5877.45|5877.45|0
1636104110000|2021-11-05 09:21:50|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1636104120000|2021-11-05 09:22:00|5880.65|5880.65|5880.94|5880.94|5880.94|5880.94|5880.65|5880.65|0
1636104130000|2021-11-05 09:22:10|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|0
1636104140000|2021-11-05 09:22:20|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1636104150000|2021-11-05 09:22:30|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1636104160000|2021-11-05 09:22:40|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|0
1636104170000|2021-11-05 09:22:50|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1636104180000|2021-11-05 09:23:00|5881.38|5881.38|5880.67|5880.67|5881.39|5881.39|5880.39|5880.39|0
1636104190000|2021-11-05 09:23:10|5880.96|5880.96|5880.73|5880.73|5880.96|5880.96|5880.73|5880.73|0
1636104200000|2021-11-05 09:23:20|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1636104210000|2021-11-05 09:23:30|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|0
1636104220000|2021-11-05 09:23:40|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1636104240000|2021-11-05 09:24:00|5881.73|5881.73|5881.16|5881.16|5882.02|5882.02|5881.16|5881.16|0
1636104250000|2021-11-05 09:24:10|5881.44|5881.44|5883.57|5883.57|5884|5884|5881.44|5881.44|0
1636104270000|2021-11-05 09:24:30|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|0
1636104290000|2021-11-05 09:24:50|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|0
1636104300000|2021-11-05 09:25:00|5881.55|5881.55|5881.26|5881.26|5881.55|5881.55|5880.98|5880.98|0
1636104310000|2021-11-05 09:25:10|5880.98|5880.98|5880.11|5880.11|5880.98|5880.98|5880.11|5880.11|0
1636104320000|2021-11-05 09:25:20|5880.4|5880.4|5881.89|5881.89|5881.89|5881.89|5880.35|5880.35|0
1636104330000|2021-11-05 09:25:30|5882.53|5882.53|5882.61|5882.61|5882.82|5882.82|5882.53|5882.53|0
1636104340000|2021-11-05 09:25:40|5882.84|5882.84|5881.55|5881.55|5882.84|5882.84|5881.55|5881.55|0
1636104350000|2021-11-05 09:25:50|5880.97|5880.97|5881.55|5881.55|5881.55|5881.55|5880.97|5880.97|0
1636104360000|2021-11-05 09:26:00|5882.41|5882.41|5882.56|5882.56|5882.56|5882.56|5881.98|5881.98|0
1636104370000|2021-11-05 09:26:10|5882.27|5882.27|5882.56|5882.56|5882.56|5882.56|5882.27|5882.27|0
1636104380000|2021-11-05 09:26:20|5883.27|5883.27|5884.04|5884.04|5884.04|5884.04|5883.27|5883.27|0
1636104390000|2021-11-05 09:26:30|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|0
1636104400000|2021-11-05 09:26:40|5884.54|5884.54|5884.63|5884.63|5884.63|5884.63|5884.54|5884.54|0
1636104410000|2021-11-05 09:26:50|5884.41|5884.41|5884.41|5884.41|5884.41|5884.41|5884.41|5884.41|0
1636104420000|2021-11-05 09:27:00|5884.2|5884.2|5883.72|5883.72|5884.2|5884.2|5883.72|5883.72|0
1636104430000|2021-11-05 09:27:10|5884.3|5884.3|5885.52|5885.52|5885.52|5885.52|5884.3|5884.3|0
1636104440000|2021-11-05 09:27:20|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|0
1636104450000|2021-11-05 09:27:30|5884.52|5884.52|5884.18|5884.18|5884.52|5884.52|5883.94|5883.94|0
1636104460000|2021-11-05 09:27:40|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|0
1636104470000|2021-11-05 09:27:50|5884.47|5884.47|5883.49|5883.49|5884.47|5884.47|5883.46|5883.46|0
1636104480000|2021-11-05 09:28:00|5882.99|5882.99|5884.52|5884.52|5885.68|5885.68|5882.99|5882.99|0
1636104490000|2021-11-05 09:28:10|5885.1|5885.1|5885.39|5885.39|5885.39|5885.39|5885.1|5885.1|0
1636104500000|2021-11-05 09:28:20|5885.68|5885.68|5885.97|5885.97|5885.97|5885.97|5885.68|5885.68|0
1636104510000|2021-11-05 09:28:30|5887.9|5887.9|5888.19|5888.19|5888.19|5888.19|5887.9|5887.9|0
1636104520000|2021-11-05 09:28:40|5888.48|5888.48|5888.77|5888.77|5888.77|5888.77|5888.48|5888.48|0
1636104530000|2021-11-05 09:28:50|5889.27|5889.27|5888.67|5888.67|5889.27|5889.27|5888.63|5888.63|0
1636104540000|2021-11-05 09:29:00|5888.68|5888.68|5890.05|5890.05|5890.05|5890.05|5888.68|5888.68|0
1636104550000|2021-11-05 09:29:10|5889.76|5889.76|5890.34|5890.34|5890.34|5890.34|5889.76|5889.76|0
1636104560000|2021-11-05 09:29:20|5890.63|5890.63|5890.67|5890.67|5890.67|5890.67|5890.63|5890.63|0
1636104570000|2021-11-05 09:29:30|5890.63|5890.63|5891.09|5891.09|5891.09|5891.09|5890.63|5890.63|0
1636104580000|2021-11-05 09:29:40|5894.18|5894.18|5895.19|5895.19|5895.19|5895.19|5894.18|5894.18|0
1636104590000|2021-11-05 09:29:50|5895.77|5895.77|5895.19|5895.19|5895.77|5895.77|5895.19|5895.19|0
1636104600000|2021-11-05 09:30:00|5896.14|5896.14|5897.74|5897.74|5897.74|5897.74|5896.14|5896.14|0
1636104610000|2021-11-05 09:30:10|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1636104620000|2021-11-05 09:30:20|5898.6|5898.6|5897.77|5897.77|5898.6|5898.6|5897.77|5897.77|0
1636104630000|2021-11-05 09:30:30|5897.56|5897.56|5898.13|5898.13|5898.13|5898.13|5897.52|5897.52|0
1636104640000|2021-11-05 09:30:40|5898.42|5898.42|5898.42|5898.42|5898.42|5898.42|5898.42|5898.42|0
1636104650000|2021-11-05 09:30:50|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1636104660000|2021-11-05 09:31:00|5899.14|5899.14|5900.28|5900.28|5900.57|5900.57|5898.85|5898.85|0
1636104690000|2021-11-05 09:31:30|5899.99|5899.99|5899.92|5899.92|5900.21|5900.21|5899.92|5899.92|0
1636104700000|2021-11-05 09:31:40|5899.63|5899.63|5900.21|5900.21|5900.21|5900.21|5899.63|5899.63|0
1636104710000|2021-11-05 09:31:50|5900.5|5900.5|5901.14|5901.14|5901.14|5901.14|5900.5|5900.5|0
1636104740000|2021-11-05 09:32:20|5901.72|5901.72|5902.15|5902.15|5902.15|5902.15|5901.72|5901.72|0
1636104750000|2021-11-05 09:32:30|5901.86|5901.86|5901.64|5901.64|5902.58|5902.58|5901.64|5901.64|0
1636104760000|2021-11-05 09:32:40|5901.63|5901.63|5901.56|5901.56|5901.85|5901.85|5901.56|5901.56|0
1636104770000|2021-11-05 09:32:50|5901.34|5901.34|5901.77|5901.77|5901.77|5901.77|5901.34|5901.34|0
1636104780000|2021-11-05 09:33:00|5902.64|5902.64|5902.93|5902.93|5902.93|5902.93|5902.64|5902.64|0
1636104800000|2021-11-05 09:33:20|5902.06|5902.06|5900.47|5900.47|5902.06|5902.06|5900.47|5900.47|0
1636104820000|2021-11-05 09:33:40|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1636104850000|2021-11-05 09:34:10|5900.22|5900.22|5898.53|5898.53|5900.22|5900.22|5898.53|5898.53|0
1636104870000|2021-11-05 09:34:30|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|0
1636104890000|2021-11-05 09:34:50|5899.53|5899.53|5899.1|5899.1|5899.53|5899.53|5899.1|5899.1|0
1636104900000|2021-11-05 09:35:00|5899.39|5899.39|5899.68|5899.68|5899.68|5899.68|5899.1|5899.1|0
1636104910000|2021-11-05 09:35:10|5899.25|5899.25|5899.9|5899.9|5899.9|5899.9|5899.25|5899.25|0
1636104920000|2021-11-05 09:35:20|5899.93|5899.93|5899.97|5899.97|5899.97|5899.97|5899.93|5899.93|0
1636104930000|2021-11-05 09:35:30|5900.55|5900.55|5900.84|5900.84|5900.84|5900.84|5900.55|5900.55|0
1636104940000|2021-11-05 09:35:40|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1636104960000|2021-11-05 09:36:00|5900.6|5900.6|5900.63|5900.63|5900.63|5900.63|5900.6|5900.6|0
1636104970000|2021-11-05 09:36:10|5900.91|5900.91|5900.7|5900.7|5900.99|5900.99|5900.12|5900.12|0
1636104980000|2021-11-05 09:36:20|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5900.99|5900.99|0
1636104990000|2021-11-05 09:36:30|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1636105000000|2021-11-05 09:36:40|5902|5902|5902.29|5902.29|5902.29|5902.29|5902|5902|0
1636105010000|2021-11-05 09:36:50|5902|5902|5902.57|5902.57|5902.57|5902.57|5902|5902|0
1636105020000|2021-11-05 09:37:00|5903.51|5903.51|5903.94|5903.94|5903.94|5903.94|5903.51|5903.51|0
1636105030000|2021-11-05 09:37:10|5903.63|5903.63|5903.2|5903.2|5903.63|5903.63|5902.62|5902.62|0
1636105050000|2021-11-05 09:37:30|5903.49|5903.49|5903.77|5903.77|5903.77|5903.77|5903.49|5903.49|0
1636105060000|2021-11-05 09:37:40|5903.49|5903.49|5903.77|5903.77|5903.77|5903.77|5903.49|5903.49|0
1636105080000|2021-11-05 09:38:00|5904.06|5904.06|5905.71|5905.71|5905.71|5905.71|5904.06|5904.06|0
1636105090000|2021-11-05 09:38:10|5906|5906|5906.51|5906.51|5906.51|5906.51|5906|5906|0
1636105100000|2021-11-05 09:38:20|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|0
1636105130000|2021-11-05 09:38:50|5906.43|5906.43|5904.71|5904.71|5906.43|5906.43|5904.71|5904.71|0
1636105140000|2021-11-05 09:39:00|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1636105150000|2021-11-05 09:39:10|5904.71|5904.71|5904.28|5904.28|5904.71|5904.71|5904.28|5904.28|0
1636105160000|2021-11-05 09:39:20|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1636105170000|2021-11-05 09:39:30|5904.28|5904.28|5903.99|5903.99|5904.28|5904.28|5903.99|5903.99|0
1636105180000|2021-11-05 09:39:40|5903.7|5903.7|5903.2|5903.2|5903.7|5903.7|5902.91|5902.91|0
1636105190000|2021-11-05 09:39:50|5902.91|5902.91|5903.77|5903.77|5903.99|5903.99|5902.91|5902.91|0
1636105210000|2021-11-05 09:40:10|5903.49|5903.49|5902.69|5902.69|5903.49|5903.49|5902.69|5902.69|0
1636105220000|2021-11-05 09:40:20|5902.26|5902.26|5902.36|5902.36|5902.84|5902.84|5902.26|5902.26|0
1636105230000|2021-11-05 09:40:30|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|0
1636105250000|2021-11-05 09:40:50|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1636105260000|2021-11-05 09:41:00|5902.65|5902.65|5902.36|5902.36|5902.65|5902.65|5902.36|5902.36|0
1636105270000|2021-11-05 09:41:10|5902.65|5902.65|5902.65|5902.65|5902.65|5902.65|5902.65|5902.65|0
1636105280000|2021-11-05 09:41:20|5902.44|5902.44|5901.86|5901.86|5902.44|5902.44|5901.86|5901.86|0
1636105290000|2021-11-05 09:41:30|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|0
1636105310000|2021-11-05 09:41:50|5902.13|5902.13|5900.92|5900.92|5902.13|5902.13|5900.92|5900.92|0
1636105320000|2021-11-05 09:42:00|5900.64|5900.64|5900.92|5900.92|5900.92|5900.92|5900.64|5900.64|0
1636105330000|2021-11-05 09:42:10|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|0
1636105340000|2021-11-05 09:42:20|5900.69|5900.69|5900.73|5900.73|5900.73|5900.73|5900.69|5900.69|0
1636105350000|2021-11-05 09:42:30|5900.7|5900.7|5901.71|5901.71|5901.71|5901.71|5900.7|5900.7|0
1636105360000|2021-11-05 09:42:40|5902|5902|5902|5902|5902|5902|5902|5902|0
1636105370000|2021-11-05 09:42:50|5903.42|5903.42|5904.6|5904.6|5904.79|5904.79|5903.42|5903.42|0
1636105390000|2021-11-05 09:43:10|5904.59|5904.59|5904.59|5904.59|5904.59|5904.59|5904.59|5904.59|0
1636105400000|2021-11-05 09:43:20|5904.88|5904.88|5904.86|5904.86|5904.88|5904.88|5904.86|5904.86|0
1636105420000|2021-11-05 09:43:40|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|0
1636105430000|2021-11-05 09:43:50|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|0
1636105450000|2021-11-05 09:44:10|5905.58|5905.58|5905.37|5905.37|5905.58|5905.58|5905.37|5905.37|0
1636105460000|2021-11-05 09:44:20|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|5905.58|0
1636105470000|2021-11-05 09:44:30|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|0
1636105480000|2021-11-05 09:44:40|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|0
1636105510000|2021-11-05 09:45:10|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|0
1636105530000|2021-11-05 09:45:30|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|0
1636105540000|2021-11-05 09:45:40|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|0
1636105550000|2021-11-05 09:45:50|5906.15|5906.15|5906.09|5906.09|5906.15|5906.15|5906.09|5906.09|0
1636105570000|2021-11-05 09:46:10|5906.08|5906.08|5906.84|5906.84|5907.13|5907.13|5906.06|5906.06|0
1636105580000|2021-11-05 09:46:20|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|0
1636105590000|2021-11-05 09:46:30|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|0
1636105600000|2021-11-05 09:46:40|5906.82|5906.82|5904.61|5904.61|5906.82|5906.82|5904.61|5904.61|0
1636105610000|2021-11-05 09:46:50|5904.68|5904.68|5904.71|5904.71|5904.73|5904.73|5904.68|5904.68|0
1636105620000|2021-11-05 09:47:00|5904.67|5904.67|5902.2|5902.2|5904.72|5904.72|5902.2|5902.2|0
1636105630000|2021-11-05 09:47:10|5901.77|5901.77|5900.13|5900.13|5901.77|5901.77|5900.13|5900.13|0
1636105640000|2021-11-05 09:47:20|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.68|5899.68|0
1636105660000|2021-11-05 09:47:40|5899.68|5899.68|5899.64|5899.64|5899.68|5899.68|5899.64|5899.64|0
1636105670000|2021-11-05 09:47:50|5899.59|5899.59|5899.59|5899.59|5899.59|5899.59|5899.59|5899.59|0
1636105690000|2021-11-05 09:48:10|5899.61|5899.61|5900.19|5900.19|5900.19|5900.19|5899.61|5899.61|0
1636105710000|2021-11-05 09:48:30|5900.21|5900.21|5898.02|5898.02|5900.21|5900.21|5898.02|5898.02|0
1636105720000|2021-11-05 09:48:40|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|0
1636105730000|2021-11-05 09:48:50|5897.12|5897.12|5897.59|5897.59|5897.59|5897.59|5897.12|5897.12|0
1636105750000|2021-11-05 09:49:10|5897.88|5897.88|5899.18|5899.18|5899.18|5899.18|5897.88|5897.88|0
1636105770000|2021-11-05 09:49:30|5898.9|5898.9|5899.69|5899.69|5899.69|5899.69|5898.9|5898.9|0
1636105780000|2021-11-05 09:49:40|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|0
1636105800000|2021-11-05 09:50:00|5899.71|5899.71|5899.42|5899.42|5899.71|5899.71|5899.42|5899.42|0
1636105810000|2021-11-05 09:50:10|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|0
1636105820000|2021-11-05 09:50:20|5899.45|5899.45|5901.34|5901.34|5901.34|5901.34|5899.45|5899.45|0
1636105830000|2021-11-05 09:50:30|5901.63|5901.63|5899.74|5899.74|5901.63|5901.63|5899.74|5899.74|0
1636105850000|2021-11-05 09:50:50|5899.5|5899.5|5900.12|5900.12|5900.14|5900.14|5899.5|5899.5|0
1636105860000|2021-11-05 09:51:00|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1636105880000|2021-11-05 09:51:20|5900.7|5900.7|5902.08|5902.08|5902.08|5902.08|5900.7|5900.7|0
1636105900000|2021-11-05 09:51:40|5902.07|5902.07|5902.93|5902.93|5902.93|5902.93|5902.07|5902.07|0
1636105910000|2021-11-05 09:51:50|5902.89|5902.89|5902.38|5902.38|5902.89|5902.89|5902.38|5902.38|0
1636105920000|2021-11-05 09:52:00|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|0
1636105930000|2021-11-05 09:52:10|5902.06|5902.06|5902.06|5902.06|5902.06|5902.06|5902.06|5902.06|0
1636105950000|2021-11-05 09:52:30|5902.56|5902.56|5902.85|5902.85|5902.85|5902.85|5902.56|5902.56|0
1636105960000|2021-11-05 09:52:40|5904.04|5904.04|5904.55|5904.55|5904.55|5904.55|5904.04|5904.04|0
1636105970000|2021-11-05 09:52:50|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|0
1636105980000|2021-11-05 09:53:00|5904.12|5904.12|5903.69|5903.69|5904.12|5904.12|5903.69|5903.69|0
1636105990000|2021-11-05 09:53:10|5903.11|5903.11|5903.14|5903.14|5903.14|5903.14|5902.63|5902.63|0
1636106000000|2021-11-05 09:53:20|5903.35|5903.35|5903.06|5903.06|5903.35|5903.35|5903.06|5903.06|0
1636106020000|2021-11-05 09:53:40|5903.28|5903.28|5904.36|5904.36|5904.36|5904.36|5903.28|5903.28|0
1636106030000|2021-11-05 09:53:50|5904.58|5904.58|5906.29|5906.29|5906.29|5906.29|5904.58|5904.58|0
1636106040000|2021-11-05 09:54:00|5906.34|5906.34|5905.83|5905.83|5906.34|5906.34|5905.83|5905.83|0
1636106050000|2021-11-05 09:54:10|5905.16|5905.16|5905.14|5905.14|5905.16|5905.16|5904.85|5904.85|0
1636106070000|2021-11-05 09:54:30|5905.57|5905.57|5905.81|5905.81|5905.81|5905.81|5905.57|5905.57|0
1636106080000|2021-11-05 09:54:40|5905.38|5905.38|5905.42|5905.42|5905.42|5905.42|5905.38|5905.38|0
1636106090000|2021-11-05 09:54:50|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|0
1636106100000|2021-11-05 09:55:00|5908.55|5908.55|5909.08|5909.08|5909.08|5909.08|5908.55|5908.55|0
1636106110000|2021-11-05 09:55:10|5908.6|5908.6|5908.39|5908.39|5908.6|5908.6|5908.39|5908.39|0
1636106120000|2021-11-05 09:55:20|5908.45|5908.45|5907.97|5907.97|5908.45|5908.45|5907.97|5907.97|0
1636106130000|2021-11-05 09:55:30|5907.75|5907.75|5907.75|5907.75|5907.75|5907.75|5907.75|5907.75|0
1636106140000|2021-11-05 09:55:40|5907.97|5907.97|5908.69|5908.69|5908.69|5908.69|5907.97|5907.97|0
1636106160000|2021-11-05 09:56:00|5909.4|5909.4|5911.62|5911.62|5911.62|5911.62|5909.4|5909.4|0
1636106170000|2021-11-05 09:56:10|5911.12|5911.12|5911.4|5911.4|5911.4|5911.4|5911.12|5911.12|0
1636106190000|2021-11-05 09:56:30|5911.17|5911.17|5911.46|5911.46|5911.46|5911.46|5911.17|5911.17|0
1636106210000|2021-11-05 09:56:50|5911.89|5911.89|5912.39|5912.39|5912.6|5912.6|5911.89|5911.89|0
1636106220000|2021-11-05 09:57:00|5913.39|5913.39|5913.1|5913.1|5913.39|5913.39|5913.1|5913.1|0
1636106240000|2021-11-05 09:57:20|5912.82|5912.82|5912.53|5912.53|5912.82|5912.82|5912.53|5912.53|0
1636106250000|2021-11-05 09:57:30|5913.24|5913.24|5914.53|5914.53|5914.53|5914.53|5913.24|5913.24|0
1636106260000|2021-11-05 09:57:40|5914.06|5914.06|5914.49|5914.49|5914.49|5914.49|5914.06|5914.06|0
1636106280000|2021-11-05 09:58:00|5914.2|5914.2|5916.19|5916.19|5916.19|5916.19|5914.2|5914.2|0
1636106310000|2021-11-05 09:58:30|5915.61|5915.61|5915.9|5915.9|5915.9|5915.9|5915.61|5915.61|0
1636106320000|2021-11-05 09:58:40|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|0
1636106330000|2021-11-05 09:58:50|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|0
1636106340000|2021-11-05 09:59:00|5915.61|5915.61|5915.21|5915.21|5915.9|5915.9|5914.99|5914.99|0
1636106350000|2021-11-05 09:59:10|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|0
1636106370000|2021-11-05 09:59:30|5914.92|5914.92|5923.63|5923.63|5923.87|5923.87|5914.92|5914.92|0
1636106380000|2021-11-05 09:59:40|5922.46|5922.46|5921.74|5921.74|5922.46|5922.46|5921.21|5921.21|0
1636106390000|2021-11-05 09:59:50|5921.76|5921.76|5922.19|5922.19|5922.19|5922.19|5921.76|5921.76|0
1636106400000|2021-11-05 10:00:00|5922.23|5922.23|5921.99|5921.99|5922.23|5922.23|5921.99|5921.99|0
1636106410000|2021-11-05 10:00:10|5920.82|5920.82|5918.38|5918.38|5920.82|5920.82|5918.38|5918.38|0
1636106420000|2021-11-05 10:00:20|5918.36|5918.36|5918.36|5918.36|5918.36|5918.36|5918.36|5918.36|0
1636106430000|2021-11-05 10:00:30|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|0
1636106440000|2021-11-05 10:00:40|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|0
1636106450000|2021-11-05 10:00:50|5918.16|5918.16|5920.33|5920.33|5920.33|5920.33|5918.16|5918.16|0
1636106460000|2021-11-05 10:01:00|5920.35|5920.35|5920.1|5920.1|5920.35|5920.35|5920.1|5920.1|0
1636106470000|2021-11-05 10:01:10|5919.86|5919.86|5920.24|5920.24|5920.44|5920.44|5919.86|5919.86|0
1636106480000|2021-11-05 10:01:20|5920.2|5920.2|5920.43|5920.43|5920.43|5920.43|5920.2|5920.2|0
1636106490000|2021-11-05 10:01:30|5920.86|5920.86|5921.15|5921.15|5921.15|5921.15|5920.86|5920.86|0
1636106510000|2021-11-05 10:01:50|5920.92|5920.92|5921.9|5921.9|5921.9|5921.9|5920.92|5920.92|0
1636106520000|2021-11-05 10:02:00|5921.95|5921.95|5917.31|5917.31|5921.95|5921.95|5917.31|5917.31|0
1636106530000|2021-11-05 10:02:10|5917.09|5917.09|5916.83|5916.83|5917.09|5917.09|5916.83|5916.83|0
1636106540000|2021-11-05 10:02:20|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|0
1636106550000|2021-11-05 10:02:30|5916.21|5916.21|5916.21|5916.21|5916.42|5916.42|5915.49|5915.49|0
1636106560000|2021-11-05 10:02:40|5915.58|5915.58|5915.52|5915.52|5915.58|5915.58|5915.52|5915.52|0
1636106570000|2021-11-05 10:02:50|5914.56|5914.56|5914.33|5914.33|5914.56|5914.56|5914.33|5914.33|0
1636106580000|2021-11-05 10:03:00|5914.31|5914.31|5914.08|5914.08|5914.31|5914.31|5914.08|5914.08|0
1636106590000|2021-11-05 10:03:10|5914.31|5914.31|5914.35|5914.35|5914.35|5914.35|5914.31|5914.31|0
1636106600000|2021-11-05 10:03:20|5913.44|5913.44|5914.16|5914.16|5914.53|5914.53|5913.44|5913.44|0
1636106610000|2021-11-05 10:03:30|5913.87|5913.87|5913.91|5913.91|5913.91|5913.91|5913.83|5913.83|0
1636106620000|2021-11-05 10:03:40|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|0
1636106630000|2021-11-05 10:03:50|5913.59|5913.59|5912.94|5912.94|5913.59|5913.59|5912.94|5912.94|0
1636106640000|2021-11-05 10:04:00|5912.7|5912.7|5912.49|5912.49|5912.7|5912.7|5912.49|5912.49|0
1636106650000|2021-11-05 10:04:10|5912.2|5912.2|5912.5|5912.5|5912.5|5912.5|5912.2|5912.2|0
1636106660000|2021-11-05 10:04:20|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1636106670000|2021-11-05 10:04:30|5912.72|5912.72|5912.29|5912.29|5912.72|5912.72|5912.29|5912.29|0
1636106690000|2021-11-05 10:04:50|5912.3|5912.3|5910.34|5910.34|5912.3|5912.3|5910.34|5910.34|0
1636106700000|2021-11-05 10:05:00|5910.05|5910.05|5910.84|5910.84|5910.84|5910.84|5910.05|5910.05|0
1636106720000|2021-11-05 10:05:20|5911.08|5911.08|5911.51|5911.51|5911.51|5911.51|5911.08|5911.08|0
1636106730000|2021-11-05 10:05:30|5911.04|5911.04|5912.26|5912.26|5912.26|5912.26|5911.04|5911.04|0
1636106740000|2021-11-05 10:05:40|5912.54|5912.54|5913.02|5913.02|5913.02|5913.02|5912.54|5912.54|0
1636106750000|2021-11-05 10:05:50|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|0
1636106760000|2021-11-05 10:06:00|5910.96|5910.96|5911.83|5911.83|5911.83|5911.83|5910.96|5910.96|0
1636106770000|2021-11-05 10:06:10|5912.31|5912.31|5911.8|5911.8|5912.31|5912.31|5911.8|5911.8|0
1636106780000|2021-11-05 10:06:20|5911.51|5911.51|5910.84|5910.84|5911.51|5911.51|5910.84|5910.84|0
1636106790000|2021-11-05 10:06:30|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|0
1636106800000|2021-11-05 10:06:40|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1636106810000|2021-11-05 10:06:50|5908.04|5908.04|5908.33|5908.33|5908.33|5908.33|5907.75|5907.75|0
1636106820000|2021-11-05 10:07:00|5910.75|5910.75|5909.93|5909.93|5910.75|5910.75|5909.93|5909.93|0
1636106830000|2021-11-05 10:07:10|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1636106880000|2021-11-05 10:08:00|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|0
1636106910000|2021-11-05 10:08:30|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|0
1636106920000|2021-11-05 10:08:40|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1636106930000|2021-11-05 10:08:50|5911.13|5911.13|5909.69|5909.69|5911.13|5911.13|5909.69|5909.69|0
1636106940000|2021-11-05 10:09:00|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|0
1636106950000|2021-11-05 10:09:10|5909.95|5909.95|5909.95|5909.95|5909.95|5909.95|5909.95|5909.95|0
1636106960000|2021-11-05 10:09:20|5910.82|5910.82|5910.88|5910.88|5910.88|5910.88|5910.82|5910.82|0
1636106980000|2021-11-05 10:09:40|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|0
1636106990000|2021-11-05 10:09:50|5911.21|5911.21|5911.35|5911.35|5911.35|5911.35|5911.21|5911.21|0
1636107000000|2021-11-05 10:10:00|5911.37|5911.37|5911.08|5911.08|5911.37|5911.37|5911.08|5911.08|0
1636107010000|2021-11-05 10:10:10|5910.79|5910.79|5910.85|5910.85|5911.07|5911.07|5910.49|5910.49|0
1636107040000|2021-11-05 10:10:40|5910.35|5910.35|5910.06|5910.06|5910.35|5910.35|5910.06|5910.06|0
1636107060000|2021-11-05 10:11:00|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|0
1636107070000|2021-11-05 10:11:10|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1636107080000|2021-11-05 10:11:20|5910.56|5910.56|5910.83|5910.83|5910.83|5910.83|5910.32|5910.32|0
1636107100000|2021-11-05 10:11:40|5911.41|5911.41|5910.83|5910.83|5911.41|5911.41|5910.83|5910.83|0
1636107110000|2021-11-05 10:11:50|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1636107120000|2021-11-05 10:12:00|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|0
1636107130000|2021-11-05 10:12:10|5911.59|5911.59|5912.17|5912.17|5912.17|5912.17|5911.59|5911.59|0
1636107150000|2021-11-05 10:12:30|5912.46|5912.46|5913.66|5913.66|5913.66|5913.66|5912.46|5912.46|0
1636107160000|2021-11-05 10:12:40|5915.24|5915.24|5914.45|5914.45|5915.24|5915.24|5914.45|5914.45|0
1636107200000|2021-11-05 10:13:20|5913.81|5913.81|5914.15|5914.15|5914.15|5914.15|5913.81|5913.81|0
1636107210000|2021-11-05 10:13:30|5913.86|5913.86|5913.57|5913.57|5913.86|5913.86|5913.57|5913.57|0
1636107230000|2021-11-05 10:13:50|5913.86|5913.86|5913.86|5913.86|5913.86|5913.86|5913.86|5913.86|0
1636107240000|2021-11-05 10:14:00|5913.92|5913.92|5913.72|5913.72|5913.95|5913.95|5913.72|5913.72|0
1636107250000|2021-11-05 10:14:10|5913.66|5913.66|5913.62|5913.62|5913.66|5913.66|5913.62|5913.62|0
1636107260000|2021-11-05 10:14:20|5913.4|5913.4|5912.41|5912.41|5913.4|5913.4|5912.41|5912.41|0
1636107280000|2021-11-05 10:14:40|5912.27|5912.27|5911.98|5911.98|5912.27|5912.27|5911.98|5911.98|0
1636107290000|2021-11-05 10:14:50|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1636107300000|2021-11-05 10:15:00|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1636107310000|2021-11-05 10:15:10|5911.94|5911.94|5911.65|5911.65|5911.94|5911.94|5911.65|5911.65|0
1636107320000|2021-11-05 10:15:20|5911.36|5911.36|5909.49|5909.49|5911.36|5911.36|5909.2|5909.2|0
1636107330000|2021-11-05 10:15:30|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1636107340000|2021-11-05 10:15:40|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1636107350000|2021-11-05 10:15:50|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|0
1636107370000|2021-11-05 10:16:10|5908.32|5908.32|5907.74|5907.74|5908.32|5908.32|5907.74|5907.74|0
1636107380000|2021-11-05 10:16:20|5907.45|5907.45|5907.74|5907.74|5907.74|5907.74|5907.45|5907.45|0
1636107390000|2021-11-05 10:16:30|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1636107400000|2021-11-05 10:16:40|5908.04|5908.04|5908.48|5908.48|5908.48|5908.48|5908.04|5908.04|0
1636107410000|2021-11-05 10:16:50|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|0
1636107430000|2021-11-05 10:17:10|5908.53|5908.53|5908.74|5908.74|5908.74|5908.74|5908.53|5908.53|0
1636107440000|2021-11-05 10:17:20|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1636107480000|2021-11-05 10:18:00|5909.67|5909.67|5909.6|5909.6|5909.89|5909.89|5909.6|5909.6|0
1636107490000|2021-11-05 10:18:10|5909.31|5909.31|5909.02|5909.02|5909.31|5909.31|5909.02|5909.02|0
1636107500000|2021-11-05 10:18:20|5908.73|5908.73|5907.44|5907.44|5908.73|5908.73|5907.44|5907.44|0
1636107510000|2021-11-05 10:18:30|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|0
1636107530000|2021-11-05 10:18:50|5907.44|5907.44|5907.15|5907.15|5907.44|5907.44|5907.15|5907.15|0
1636107540000|2021-11-05 10:19:00|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1636107560000|2021-11-05 10:19:20|5906.43|5906.43|5906.53|5906.53|5907.01|5907.01|5906.43|5906.43|0
1636107570000|2021-11-05 10:19:30|5906.77|5906.77|5906.93|5906.93|5907.06|5907.06|5906.77|5906.77|0
1636107580000|2021-11-05 10:19:40|5907.22|5907.22|5907.51|5907.51|5907.51|5907.51|5907.22|5907.22|0
1636107600000|2021-11-05 10:20:00|5907.03|5907.03|5906.1|5906.1|5907.03|5907.03|5906.1|5906.1|0
1636107610000|2021-11-05 10:20:10|5906.06|5906.06|5906.07|5906.07|5906.07|5906.07|5906.06|5906.06|0
1636107620000|2021-11-05 10:20:20|5906.65|5906.65|5908.35|5908.35|5908.35|5908.35|5906.65|5906.65|0
1636107650000|2021-11-05 10:20:50|5907.92|5907.92|5912.72|5912.72|5912.9|5912.9|5907.92|5907.92|0
1636107660000|2021-11-05 10:21:00|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|0
1636107670000|2021-11-05 10:21:10|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|0
1636107690000|2021-11-05 10:21:30|5912.95|5912.95|5913.42|5913.42|5913.42|5913.42|5912.95|5912.95|0
1636107700000|2021-11-05 10:21:40|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|0
1636107730000|2021-11-05 10:22:10|5913.57|5913.57|5913.57|5913.57|5913.57|5913.57|5913.57|5913.57|0
1636107760000|2021-11-05 10:22:40|5913.21|5913.21|5912.78|5912.78|5913.21|5913.21|5912.49|5912.49|0
1636107770000|2021-11-05 10:22:50|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|0
1636107790000|2021-11-05 10:23:10|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|5912.54|0
1636107800000|2021-11-05 10:23:20|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|0
1636107810000|2021-11-05 10:23:30|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|0
1636107820000|2021-11-05 10:23:40|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1636107830000|2021-11-05 10:23:50|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|5911.9|0
1636107850000|2021-11-05 10:24:10|5912.54|5912.54|5912.54|5912.54|5912.83|5912.83|5912.54|5912.54|0
1636107860000|2021-11-05 10:24:20|5912.25|5912.25|5912.54|5912.54|5912.54|5912.54|5912.25|5912.25|0
1636107880000|2021-11-05 10:24:40|5910.72|5910.72|5910.47|5910.47|5910.72|5910.72|5910.47|5910.47|0
1636107890000|2021-11-05 10:24:50|5910.23|5910.23|5909.65|5909.65|5910.23|5910.23|5909.65|5909.65|0
1636107900000|2021-11-05 10:25:00|5909|5909|5908.66|5908.66|5909|5909|5908.66|5908.66|0
1636107910000|2021-11-05 10:25:10|5908.63|5908.63|5907.91|5907.91|5908.63|5908.63|5907.91|5907.91|0
1636107920000|2021-11-05 10:25:20|5907.93|5907.93|5906.06|5906.06|5907.93|5907.93|5906.06|5906.06|0
1636107930000|2021-11-05 10:25:30|5906.3|5906.3|5906.52|5906.52|5906.52|5906.52|5906.3|5906.3|0
1636107950000|2021-11-05 10:25:50|5907.09|5907.09|5907.37|5907.37|5907.37|5907.37|5907.09|5907.09|0
1636107970000|2021-11-05 10:26:10|5907.8|5907.8|5907.58|5907.58|5907.8|5907.8|5907.58|5907.58|0
1636107980000|2021-11-05 10:26:20|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|0
1636108000000|2021-11-05 10:26:40|5907.9|5907.9|5908.57|5908.57|5909.15|5909.15|5907.9|5907.9|0
1636108010000|2021-11-05 10:26:50|5908.28|5908.28|5908.57|5908.57|5908.57|5908.57|5908.28|5908.28|0
1636108020000|2021-11-05 10:27:00|5908.28|5908.28|5902.28|5902.28|5908.28|5908.28|5902.21|5902.21|0
1636108040000|2021-11-05 10:27:20|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|0
1636108050000|2021-11-05 10:27:30|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1636108060000|2021-11-05 10:27:40|5901.59|5901.59|5900.94|5900.94|5901.59|5901.59|5900.94|5900.94|0
1636108070000|2021-11-05 10:27:50|5901.52|5901.52|5901.28|5901.28|5901.52|5901.52|5901.28|5901.28|0
1636108080000|2021-11-05 10:28:00|5901|5901|5901|5901|5901|5901|5901|5901|0
1636108090000|2021-11-05 10:28:10|5900.42|5900.42|5900.18|5900.18|5900.42|5900.42|5900.13|5900.13|0
1636108100000|2021-11-05 10:28:20|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|0
1636108110000|2021-11-05 10:28:30|5899.92|5899.92|5898.33|5898.33|5899.92|5899.92|5898.33|5898.33|0
1636108120000|2021-11-05 10:28:40|5898.32|5898.32|5896.7|5896.7|5898.32|5898.32|5896.7|5896.7|0
1636108130000|2021-11-05 10:28:50|5896.94|5896.94|5896.42|5896.42|5896.94|5896.94|5896.42|5896.42|0
1636108150000|2021-11-05 10:29:10|5896.38|5896.38|5896.18|5896.18|5896.83|5896.83|5896.18|5896.18|0
1636108160000|2021-11-05 10:29:20|5896.47|5896.47|5896.9|5896.9|5896.9|5896.9|5896.18|5896.18|0
1636108170000|2021-11-05 10:29:30|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1636108180000|2021-11-05 10:29:40|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1636108190000|2021-11-05 10:29:50|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|0
1636108200000|2021-11-05 10:30:00|5895.53|5895.53|5894|5894|5895.53|5895.53|5894|5894|0
1636108210000|2021-11-05 10:30:10|5893.14|5893.14|5894.16|5894.16|5894.46|5894.46|5893.14|5893.14|0
1636108220000|2021-11-05 10:30:20|5893.87|5893.87|5893.16|5893.16|5893.87|5893.87|5893.16|5893.16|0
1636108230000|2021-11-05 10:30:30|5892.3|5892.3|5891.56|5891.56|5892.3|5892.3|5891.14|5891.14|0
1636108240000|2021-11-05 10:30:40|5890.99|5890.99|5890.72|5890.72|5890.99|5890.99|5890.72|5890.72|0
1636108250000|2021-11-05 10:30:50|5890.96|5890.96|5890.63|5890.63|5890.96|5890.96|5890.63|5890.63|0
1636108260000|2021-11-05 10:31:00|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|0
1636108280000|2021-11-05 10:31:20|5892|5892|5892|5892|5892|5892|5892|5892|0
1636108290000|2021-11-05 10:31:30|5893.24|5893.24|5893.67|5893.67|5893.67|5893.67|5893.24|5893.24|0
1636108300000|2021-11-05 10:31:40|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|0
1636108320000|2021-11-05 10:32:00|5893.38|5893.38|5893.14|5893.14|5893.38|5893.38|5892.85|5892.85|0
1636108330000|2021-11-05 10:32:10|5895.35|5895.35|5894.12|5894.12|5895.36|5895.36|5894.12|5894.12|0
1636108350000|2021-11-05 10:32:30|5893.88|5893.88|5892.16|5892.16|5893.88|5893.88|5892.16|5892.16|0
1636108360000|2021-11-05 10:32:40|5892.37|5892.37|5893.24|5893.24|5893.24|5893.24|5892.37|5892.37|0
1636108380000|2021-11-05 10:33:00|5893.95|5893.95|5894.6|5894.6|5894.81|5894.81|5893.95|5893.95|0
1636108390000|2021-11-05 10:33:10|5895.03|5895.03|5895.9|5895.9|5895.9|5895.9|5895.03|5895.03|0
1636108400000|2021-11-05 10:33:20|5895.61|5895.61|5895.61|5895.61|5895.61|5895.61|5895.61|5895.61|0
1636108410000|2021-11-05 10:33:30|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|0
1636108420000|2021-11-05 10:33:40|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|0
1636108440000|2021-11-05 10:34:00|5896.51|5896.51|5897.65|5897.65|5898.23|5898.23|5896.51|5896.51|0
1636108460000|2021-11-05 10:34:20|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1636108470000|2021-11-05 10:34:30|5898.76|5898.76|5898.8|5898.8|5898.8|5898.8|5898.76|5898.76|0
1636108490000|2021-11-05 10:34:50|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|0
1636108510000|2021-11-05 10:35:10|5898.98|5898.98|5899.77|5899.77|5899.77|5899.77|5898.98|5898.98|0
1636108520000|2021-11-05 10:35:20|5899.56|5899.56|5899.57|5899.57|5899.57|5899.57|5899.56|5899.56|0
1636108530000|2021-11-05 10:35:30|5899.79|5899.79|5899.81|5899.81|5899.81|5899.81|5899.79|5899.79|0
1636108570000|2021-11-05 10:36:10|5899.38|5899.38|5899.48|5899.48|5899.48|5899.48|5899.38|5899.38|0
1636108580000|2021-11-05 10:36:20|5899.51|5899.51|5899.75|5899.75|5899.75|5899.75|5899.51|5899.51|0
1636108610000|2021-11-05 10:36:50|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1636108630000|2021-11-05 10:37:10|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|0
1636108670000|2021-11-05 10:37:50|5898.52|5898.52|5897.83|5897.83|5898.52|5898.52|5897.83|5897.83|0
1636108680000|2021-11-05 10:38:00|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1636108690000|2021-11-05 10:38:10|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1636108700000|2021-11-05 10:38:20|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|0
1636108710000|2021-11-05 10:38:30|5897.61|5897.61|5898.32|5898.32|5898.32|5898.32|5897.61|5897.61|0
1636108720000|2021-11-05 10:38:40|5898.11|5898.11|5897.39|5897.39|5898.11|5898.11|5897.39|5897.39|0
1636108730000|2021-11-05 10:38:50|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1636108760000|2021-11-05 10:39:20|5897.2|5897.2|5895.87|5895.87|5897.2|5897.2|5895.87|5895.87|0
1636108770000|2021-11-05 10:39:30|5895.58|5895.58|5894.51|5894.51|5895.58|5895.58|5894.51|5894.51|0
1636108780000|2021-11-05 10:39:40|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|0
1636108820000|2021-11-05 10:40:20|5892.72|5892.72|5893.01|5893.01|5893.01|5893.01|5892.72|5892.72|0
1636108830000|2021-11-05 10:40:30|5893.23|5893.23|5892.72|5892.72|5893.23|5893.23|5892.72|5892.72|0
1636108840000|2021-11-05 10:40:40|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1636108850000|2021-11-05 10:40:50|5893.03|5893.03|5894.25|5894.25|5894.25|5894.25|5893.03|5893.03|0
1636108870000|2021-11-05 10:41:10|5894.54|5894.54|5894.54|5894.54|5894.54|5894.54|5894.54|5894.54|0
1636108880000|2021-11-05 10:41:20|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|0
1636108890000|2021-11-05 10:41:30|5894.35|5894.35|5895.3|5895.3|5895.3|5895.3|5894.35|5894.35|0
1636108900000|2021-11-05 10:41:40|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|0
1636108920000|2021-11-05 10:42:00|5895.23|5895.23|5896.26|5896.26|5896.26|5896.26|5895.23|5895.23|0
1636108930000|2021-11-05 10:42:10|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|0
1636108950000|2021-11-05 10:42:30|5896.54|5896.54|5896.26|5896.26|5896.54|5896.54|5896.26|5896.26|0
1636108970000|2021-11-05 10:42:50|5896.69|5896.69|5897.12|5897.12|5897.12|5897.12|5896.69|5896.69|0
1636108980000|2021-11-05 10:43:00|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1636108990000|2021-11-05 10:43:10|5896.72|5896.72|5896.72|5896.72|5896.72|5896.72|5896.72|5896.72|0
1636109000000|2021-11-05 10:43:20|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1636109010000|2021-11-05 10:43:30|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|0
1636109050000|2021-11-05 10:44:10|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|0
1636109060000|2021-11-05 10:44:20|5896.84|5896.84|5896.79|5896.79|5896.84|5896.84|5896.79|5896.79|0
1636109070000|2021-11-05 10:44:30|5897.08|5897.08|5897.1|5897.1|5897.1|5897.1|5897.08|5897.08|0
1636109090000|2021-11-05 10:44:50|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|0
1636109100000|2021-11-05 10:45:00|5898.32|5898.32|5899.51|5899.51|5899.51|5899.51|5898.32|5898.32|0
1636109110000|2021-11-05 10:45:10|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|0
1636109120000|2021-11-05 10:45:20|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1636109130000|2021-11-05 10:45:30|5900.26|5900.26|5901.47|5901.47|5901.47|5901.47|5900.26|5900.26|0
1636109140000|2021-11-05 10:45:40|5901.7|5901.7|5901.69|5901.69|5901.7|5901.7|5901.69|5901.69|0
1636109160000|2021-11-05 10:46:00|5901.71|5901.71|5901.82|5901.82|5901.82|5901.82|5901.71|5901.71|0
1636109170000|2021-11-05 10:46:10|5902.11|5902.11|5901.9|5901.9|5902.11|5902.11|5901.9|5901.9|0
1636109190000|2021-11-05 10:46:30|5901.42|5901.42|5901.44|5901.44|5901.46|5901.46|5901.42|5901.42|0
1636109200000|2021-11-05 10:46:40|5900.86|5900.86|5900.61|5900.61|5900.86|5900.86|5900.61|5900.61|0
1636109250000|2021-11-05 10:47:30|5900.59|5900.59|5899.92|5899.92|5900.61|5900.61|5899.84|5899.84|0
1636109270000|2021-11-05 10:47:50|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1636109280000|2021-11-05 10:48:00|5900.31|5900.31|5900.6|5900.6|5900.89|5900.89|5900.31|5900.31|0
1636109300000|2021-11-05 10:48:20|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1636109310000|2021-11-05 10:48:30|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|0
1636109320000|2021-11-05 10:48:40|5900.82|5900.82|5900.39|5900.39|5900.82|5900.82|5900.39|5900.39|0
1636109340000|2021-11-05 10:49:00|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|0
1636109370000|2021-11-05 10:49:30|5901|5901|5901|5901|5901|5901|5901|5901|0
1636109380000|2021-11-05 10:49:40|5903.51|5903.51|5903.72|5903.72|5903.72|5903.72|5903.51|5903.51|0
1636109390000|2021-11-05 10:49:50|5903.43|5903.43|5903.44|5903.44|5903.72|5903.72|5903.22|5903.22|0
1636109400000|2021-11-05 10:50:00|5903.22|5903.22|5900.92|5900.92|5903.22|5903.22|5900.92|5900.92|0
1636109410000|2021-11-05 10:50:10|5900.73|5900.73|5901.92|5901.92|5901.92|5901.92|5900.41|5900.41|0
1636109430000|2021-11-05 10:50:30|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|0
1636109440000|2021-11-05 10:50:40|5903.92|5903.92|5905.29|5905.29|5905.29|5905.29|5903.92|5903.92|0
1636109450000|2021-11-05 10:50:50|5905|5905|5903.76|5903.76|5905|5905|5903.76|5903.76|0
1636109460000|2021-11-05 10:51:00|5904|5904|5903.85|5903.85|5904|5904|5903.57|5903.57|0
1636109480000|2021-11-05 10:51:20|5903.33|5903.33|5902.85|5902.85|5903.33|5903.33|5902.85|5902.85|0
1636109500000|2021-11-05 10:51:40|5902.89|5902.89|5902.6|5902.6|5902.89|5902.89|5902.6|5902.6|0
1636109510000|2021-11-05 10:51:50|5902.82|5902.82|5902.82|5902.82|5903.03|5903.03|5902.82|5902.82|0
1636109520000|2021-11-05 10:52:00|5903.1|5903.1|5902.67|5902.67|5903.1|5903.1|5902.67|5902.67|0
1636109530000|2021-11-05 10:52:10|5902.72|5902.72|5906.4|5906.4|5906.4|5906.4|5902.72|5902.72|0
1636109540000|2021-11-05 10:52:20|5907.26|5907.26|5908.08|5908.08|5908.08|5908.08|5907.26|5907.26|0
1636109550000|2021-11-05 10:52:30|5908.18|5908.18|5907.96|5907.96|5908.18|5908.18|5907.96|5907.96|0
1636109560000|2021-11-05 10:52:40|5907.95|5907.95|5907.71|5907.71|5907.95|5907.95|5907.71|5907.71|0
1636109570000|2021-11-05 10:52:50|5908.19|5908.19|5908.55|5908.55|5908.55|5908.55|5908.19|5908.19|0
1636109580000|2021-11-05 10:53:00|5909.2|5909.2|5909.46|5909.46|5909.46|5909.46|5909.2|5909.2|0
1636109590000|2021-11-05 10:53:10|5909.44|5909.44|5909.47|5909.47|5909.47|5909.47|5909.44|5909.44|0
1636109600000|2021-11-05 10:53:20|5909.68|5909.68|5909.71|5909.71|5909.71|5909.71|5909.68|5909.68|0
1636109610000|2021-11-05 10:53:30|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|0
1636109620000|2021-11-05 10:53:40|5909.21|5909.21|5910.64|5910.64|5910.64|5910.64|5909.21|5909.21|0
1636109630000|2021-11-05 10:53:50|5910.66|5910.66|5911.21|5911.21|5911.23|5911.23|5910.66|5910.66|0
1636109640000|2021-11-05 10:54:00|5911.22|5911.22|5911.87|5911.87|5911.87|5911.87|5911.22|5911.22|0
1636109650000|2021-11-05 10:54:10|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1636109660000|2021-11-05 10:54:20|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1636109690000|2021-11-05 10:54:50|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|0
1636109710000|2021-11-05 10:55:10|5912.45|5912.45|5911.93|5911.93|5912.45|5912.45|5911.8|5911.8|0
1636109730000|2021-11-05 10:55:30|5911.88|5911.88|5911.45|5911.45|5911.88|5911.88|5911.45|5911.45|0
1636109740000|2021-11-05 10:55:40|5911.88|5911.88|5910.97|5910.97|5911.88|5911.88|5910.97|5910.97|0
1636109750000|2021-11-05 10:55:50|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|0
1636109770000|2021-11-05 10:56:10|5911.48|5911.48|5911.29|5911.29|5911.69|5911.69|5911.29|5911.29|0
1636109790000|2021-11-05 10:56:30|5911|5911|5911|5911|5911.29|5911.29|5911|5911|0
1636109800000|2021-11-05 10:56:40|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|0
1636109810000|2021-11-05 10:56:50|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1636109820000|2021-11-05 10:57:00|5910.57|5910.57|5910.78|5910.78|5910.78|5910.78|5910.57|5910.57|0
1636109830000|2021-11-05 10:57:10|5910.88|5910.88|5910.09|5910.09|5910.88|5910.88|5909.88|5909.88|0
1636109840000|2021-11-05 10:57:20|5910.45|5910.45|5910.74|5910.74|5910.74|5910.74|5910.45|5910.45|0
1636109870000|2021-11-05 10:57:50|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|0
1636109880000|2021-11-05 10:58:00|5910.74|5910.74|5910.45|5910.45|5910.74|5910.74|5910.45|5910.45|0
1636109890000|2021-11-05 10:58:10|5910.98|5910.98|5912.44|5912.44|5912.65|5912.65|5910.92|5910.92|0
1636109900000|2021-11-05 10:58:20|5912.45|5912.45|5912.8|5912.8|5912.8|5912.8|5912.45|5912.45|0
1636109910000|2021-11-05 10:58:30|5912.82|5912.82|5912.53|5912.53|5912.82|5912.82|5912.53|5912.53|0
1636109940000|2021-11-05 10:59:00|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.23|5912.23|0
1636109950000|2021-11-05 10:59:10|5912.73|5912.73|5913.16|5913.16|5913.16|5913.16|5912.73|5912.73|0
1636109960000|2021-11-05 10:59:20|5914.35|5914.35|5916.49|5916.49|5916.5|5916.5|5914.35|5914.35|0
1636109970000|2021-11-05 10:59:30|5916.71|5916.71|5916.71|5916.71|5916.71|5916.71|5916.71|5916.71|0
1636109980000|2021-11-05 10:59:40|5917.66|5917.66|5919.17|5919.17|5919.67|5919.67|5917.66|5917.66|0
1636109990000|2021-11-05 10:59:50|5918.88|5918.88|5919.34|5919.34|5919.34|5919.34|5918.4|5918.4|0
1636110000000|2021-11-05 11:00:00|5919.25|5919.25|5916.82|5916.82|5919.25|5919.25|5916.53|5916.53|0
1636110010000|2021-11-05 11:00:10|5916.53|5916.53|5916.53|5916.53|5916.53|5916.53|5916.53|5916.53|0
1636110020000|2021-11-05 11:00:20|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|5916.82|0
1636110030000|2021-11-05 11:00:30|5916.25|5916.25|5916.82|5916.82|5916.82|5916.82|5916.2|5916.2|0
1636110040000|2021-11-05 11:00:40|5917.04|5917.04|5915.88|5915.88|5917.04|5917.04|5915.88|5915.88|0
1636110050000|2021-11-05 11:00:50|5916.17|5916.17|5916.66|5916.66|5916.68|5916.68|5916.17|5916.17|0
1636110060000|2021-11-05 11:01:00|5916.37|5916.37|5919.43|5919.43|5919.72|5919.72|5916.37|5916.37|0
1636110070000|2021-11-05 11:01:10|5919.48|5919.48|5919.5|5919.5|5919.53|5919.53|5919.29|5919.29|0
1636110080000|2021-11-05 11:01:20|5919.51|5919.51|5919.94|5919.94|5919.94|5919.94|5919.51|5919.51|0
1636110090000|2021-11-05 11:01:30|5919.95|5919.95|5920.61|5920.61|5920.61|5920.61|5919.95|5919.95|0
1636110100000|2021-11-05 11:01:40|5920.9|5920.9|5921.48|5921.48|5921.48|5921.48|5920.9|5920.9|0
1636110110000|2021-11-05 11:01:50|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|0
1636110130000|2021-11-05 11:02:10|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|0
1636110150000|2021-11-05 11:02:30|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1636110160000|2021-11-05 11:02:40|5921.38|5921.38|5921.09|5921.09|5921.38|5921.38|5921.09|5921.09|0
1636110180000|2021-11-05 11:03:00|5920.87|5920.87|5920.58|5920.58|5920.87|5920.87|5920.58|5920.58|0
1636110190000|2021-11-05 11:03:10|5920.37|5920.37|5920.07|5920.07|5920.37|5920.37|5920.07|5920.07|0
1636110200000|2021-11-05 11:03:20|5921.91|5921.91|5922.19|5922.19|5922.19|5922.19|5921.91|5921.91|0
1636110220000|2021-11-05 11:03:40|5922.41|5922.41|5922.12|5922.12|5922.41|5922.41|5922.12|5922.12|0
1636110230000|2021-11-05 11:03:50|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.08|5922.08|0
1636110240000|2021-11-05 11:04:00|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|0
1636110250000|2021-11-05 11:04:10|5920.85|5920.85|5920.56|5920.56|5920.85|5920.85|5920.56|5920.56|0
1636110260000|2021-11-05 11:04:20|5920.57|5920.57|5920.25|5920.25|5920.57|5920.57|5920.25|5920.25|0
1636110270000|2021-11-05 11:04:30|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|0
1636110280000|2021-11-05 11:04:40|5920.11|5920.11|5920.4|5920.4|5920.69|5920.69|5920.11|5920.11|0
1636110290000|2021-11-05 11:04:50|5919.21|5919.21|5919.44|5919.44|5919.44|5919.44|5919.21|5919.21|0
1636110300000|2021-11-05 11:05:00|5919.73|5919.73|5920.2|5920.2|5920.2|5920.2|5919.73|5919.73|0
1636110320000|2021-11-05 11:05:20|5920.71|5920.71|5921.49|5921.49|5921.49|5921.49|5920.71|5920.71|0
1636110330000|2021-11-05 11:05:30|5922.21|5922.21|5922.97|5922.97|5922.97|5922.97|5922.21|5922.21|0
1636110340000|2021-11-05 11:05:40|5923.42|5923.42|5923.71|5923.71|5923.71|5923.71|5923.42|5923.42|0
1636110350000|2021-11-05 11:05:50|5924.14|5924.14|5924.14|5924.14|5924.14|5924.14|5924.14|5924.14|0
1636110360000|2021-11-05 11:06:00|5925.01|5925.01|5925.22|5925.22|5925.22|5925.22|5924.72|5924.72|0
1636110370000|2021-11-05 11:06:10|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|0
1636110380000|2021-11-05 11:06:20|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|0
1636110390000|2021-11-05 11:06:30|5924.87|5924.87|5924.87|5924.87|5924.87|5924.87|5924.87|5924.87|0
1636110400000|2021-11-05 11:06:40|5923.6|5923.6|5923.89|5923.89|5924.18|5924.18|5923.31|5923.31|0
1636110410000|2021-11-05 11:06:50|5923.9|5923.9|5924.19|5924.19|5924.19|5924.19|5923.9|5923.9|0
1636110420000|2021-11-05 11:07:00|5924.16|5924.16|5924.74|5924.74|5924.74|5924.74|5924.16|5924.16|0
1636110430000|2021-11-05 11:07:10|5925.03|5925.03|5925.03|5925.03|5925.03|5925.03|5925.03|5925.03|0
1636110440000|2021-11-05 11:07:20|5924.74|5924.74|5925.04|5925.04|5925.04|5925.04|5924.74|5924.74|0
1636110450000|2021-11-05 11:07:30|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1636110460000|2021-11-05 11:07:40|5925.77|5925.77|5926.81|5926.81|5926.81|5926.81|5925.77|5925.77|0
1636110470000|2021-11-05 11:07:50|5926.85|5926.85|5926.84|5926.84|5926.85|5926.85|5926.84|5926.84|0
1636110490000|2021-11-05 11:08:10|5927.31|5927.31|5929.7|5929.7|5929.9|5929.9|5927.31|5927.31|0
1636110500000|2021-11-05 11:08:20|5930.28|5930.28|5931.79|5931.79|5931.79|5931.79|5930.28|5930.28|0
1636110510000|2021-11-05 11:08:30|5931.29|5931.29|5931.07|5931.07|5931.29|5931.29|5931.07|5931.07|0
1636110520000|2021-11-05 11:08:40|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1636110530000|2021-11-05 11:08:50|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|0
1636110540000|2021-11-05 11:09:00|5931.34|5931.34|5931.77|5931.77|5932.01|5932.01|5931.34|5931.34|0
1636110550000|2021-11-05 11:09:10|5931.13|5931.13|5930.39|5930.39|5931.13|5931.13|5930.39|5930.39|0
1636110560000|2021-11-05 11:09:20|5930.6|5930.6|5929.8|5929.8|5930.6|5930.6|5929.8|5929.8|0
1636110570000|2021-11-05 11:09:30|5928.32|5928.32|5927.68|5927.68|5928.32|5928.32|5927.68|5927.68|0
1636110580000|2021-11-05 11:09:40|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|0
1636110590000|2021-11-05 11:09:50|5926.79|5926.79|5928.19|5928.19|5928.19|5928.19|5926.72|5926.72|0
1636110600000|2021-11-05 11:10:00|5927.9|5927.9|5926.47|5926.47|5927.9|5927.9|5926.47|5926.47|0
1636110610000|2021-11-05 11:10:10|5928|5928|5928|5928|5928|5928|5928|5928|0
1636110620000|2021-11-05 11:10:20|5927.71|5927.71|5930.58|5930.58|5930.58|5930.58|5927.71|5927.71|0
1636110640000|2021-11-05 11:10:40|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|0
1636110650000|2021-11-05 11:10:50|5932.57|5932.57|5932.93|5932.93|5932.93|5932.93|5932.35|5932.35|0
1636110660000|2021-11-05 11:11:00|5932.64|5932.64|5933.17|5933.17|5933.17|5933.17|5932.35|5932.35|0
1636110670000|2021-11-05 11:11:10|5932.88|5932.88|5931.65|5931.65|5932.88|5932.88|5931.65|5931.65|0
1636110700000|2021-11-05 11:11:40|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.57|5930.57|0
1636110710000|2021-11-05 11:11:50|5928.5|5928.5|5926.63|5926.63|5928.5|5928.5|5926.63|5926.63|0
1636110720000|2021-11-05 11:12:00|5926.15|5926.15|5928.07|5928.07|5928.35|5928.35|5926.15|5926.15|0
1636110730000|2021-11-05 11:12:10|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1636110740000|2021-11-05 11:12:20|5928.21|5928.21|5928.79|5928.79|5928.79|5928.79|5928.21|5928.21|0
1636110750000|2021-11-05 11:12:30|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1636110760000|2021-11-05 11:12:40|5928.79|5928.79|5929.24|5929.24|5929.45|5929.45|5928.5|5928.5|0
1636110770000|2021-11-05 11:12:50|5929.53|5929.53|5931.68|5931.68|5931.68|5931.68|5929.53|5929.53|0
1636110780000|2021-11-05 11:13:00|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1636110790000|2021-11-05 11:13:10|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|0
1636110800000|2021-11-05 11:13:20|5932.88|5932.88|5932.92|5932.92|5932.92|5932.92|5932.88|5932.88|0
1636110810000|2021-11-05 11:13:30|5933.14|5933.14|5932.92|5932.92|5933.14|5933.14|5932.92|5932.92|0
1636110820000|2021-11-05 11:13:40|5932.97|5932.97|5932.73|5932.73|5932.97|5932.97|5932.73|5932.73|0
1636110850000|2021-11-05 11:14:10|5932.44|5932.44|5932.97|5932.97|5932.97|5932.97|5932.44|5932.44|0
1636110860000|2021-11-05 11:14:20|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|0
1636110870000|2021-11-05 11:14:30|5934.34|5934.34|5935.35|5935.35|5935.35|5935.35|5934.34|5934.34|0
1636110880000|2021-11-05 11:14:40|5936.79|5936.79|5937.87|5937.87|5938.23|5938.23|5936.79|5936.79|0
1636110890000|2021-11-05 11:14:50|5937.65|5937.65|5939.34|5939.34|5939.66|5939.66|5937.63|5937.63|0
1636110900000|2021-11-05 11:15:00|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1636110910000|2021-11-05 11:15:10|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|0
1636110920000|2021-11-05 11:15:20|5937.74|5937.74|5937.48|5937.48|5937.74|5937.74|5937.48|5937.48|0
1636110930000|2021-11-05 11:15:30|5937.26|5937.26|5937.69|5937.69|5937.91|5937.91|5937.26|5937.26|0
1636110950000|2021-11-05 11:15:50|5937.67|5937.67|5938.97|5938.97|5938.97|5938.97|5937.67|5937.67|0
1636110960000|2021-11-05 11:16:00|5938.94|5938.94|5938.44|5938.44|5938.94|5938.94|5938.44|5938.44|0
1636110970000|2021-11-05 11:16:10|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1636110990000|2021-11-05 11:16:30|5938.74|5938.74|5938.1|5938.1|5938.74|5938.74|5937.52|5937.52|0
1636111000000|2021-11-05 11:16:40|5938.31|5938.31|5938.02|5938.02|5938.31|5938.31|5938.02|5938.02|0
1636111010000|2021-11-05 11:16:50|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|0
1636111020000|2021-11-05 11:17:00|5937.8|5937.8|5936.77|5936.77|5937.8|5937.8|5936.77|5936.77|0
1636111030000|2021-11-05 11:17:10|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|0
1636111060000|2021-11-05 11:17:40|5936.72|5936.72|5936.01|5936.01|5936.72|5936.72|5936.01|5936.01|0
1636111070000|2021-11-05 11:17:50|5935|5935|5934.14|5934.14|5935|5935|5934.14|5934.14|0
1636111090000|2021-11-05 11:18:10|5935|5935|5935.21|5935.21|5935.21|5935.21|5935|5935|0
1636111110000|2021-11-05 11:18:30|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|0
1636111120000|2021-11-05 11:18:40|5935.74|5935.74|5936.27|5936.27|5936.27|5936.27|5935.74|5935.74|0
1636111130000|2021-11-05 11:18:50|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|0
1636111140000|2021-11-05 11:19:00|5935.62|5935.62|5936.34|5936.34|5936.34|5936.34|5934.91|5934.91|0
1636111160000|2021-11-05 11:19:20|5936.82|5936.82|5937.4|5937.4|5937.4|5937.4|5936.53|5936.53|0
1636111170000|2021-11-05 11:19:30|5937.88|5937.88|5937.93|5937.93|5937.94|5937.94|5937.88|5937.88|0
1636111180000|2021-11-05 11:19:40|5938.4|5938.4|5940.32|5940.32|5940.32|5940.32|5938.4|5938.4|0
1636111190000|2021-11-05 11:19:50|5940.3|5940.3|5941.49|5941.49|5941.97|5941.97|5940.3|5940.3|0
1636111200000|2021-11-05 11:20:00|5941.71|5941.71|5941.53|5941.53|5942.66|5942.66|5941.53|5941.53|0
1636111220000|2021-11-05 11:20:20|5941.82|5941.82|5942.04|5942.04|5942.04|5942.04|5941.82|5941.82|0
1636111230000|2021-11-05 11:20:30|5942.33|5942.33|5942.14|5942.14|5942.36|5942.36|5942.14|5942.14|0
1636111240000|2021-11-05 11:20:40|5942.36|5942.36|5942.36|5942.36|5942.36|5942.36|5942.36|5942.36|0
1636111250000|2021-11-05 11:20:50|5942.39|5942.39|5940.01|5940.01|5942.39|5942.39|5939.72|5939.72|0
1636111260000|2021-11-05 11:21:00|5939.36|5939.36|5939.38|5939.38|5939.38|5939.38|5939.36|5939.36|0
1636111270000|2021-11-05 11:21:10|5939.61|5939.61|5940.28|5940.28|5940.28|5940.28|5939.61|5939.61|0
1636111280000|2021-11-05 11:21:20|5941.69|5941.69|5942.17|5942.17|5942.17|5942.17|5941.69|5941.69|0
1636111290000|2021-11-05 11:21:30|5941.52|5941.52|5942.53|5942.53|5942.75|5942.75|5941.52|5941.52|0
1636111300000|2021-11-05 11:21:40|5943.49|5943.49|5942.91|5942.91|5943.49|5943.49|5942.91|5942.91|0
1636111310000|2021-11-05 11:21:50|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|0
1636111320000|2021-11-05 11:22:00|5942.23|5942.23|5942.23|5942.23|5942.23|5942.23|5942.23|5942.23|0
1636111330000|2021-11-05 11:22:10|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1636111340000|2021-11-05 11:22:20|5942.81|5942.81|5943.09|5943.09|5943.09|5943.09|5942.81|5942.81|0
1636111350000|2021-11-05 11:22:30|5943.16|5943.16|5942.87|5942.87|5943.45|5943.45|5942.87|5942.87|0
1636111360000|2021-11-05 11:22:40|5943.3|5943.3|5943.59|5943.59|5943.59|5943.59|5943.3|5943.3|0
1636111370000|2021-11-05 11:22:50|5943.81|5943.81|5943.81|5943.81|5944.1|5944.1|5943.81|5943.81|0
1636111380000|2021-11-05 11:23:00|5942.85|5942.85|5942.85|5942.85|5942.85|5942.85|5942.85|5942.85|0
1636111400000|2021-11-05 11:23:20|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|0
1636111410000|2021-11-05 11:23:30|5942.34|5942.34|5942.13|5942.13|5942.34|5942.34|5942.13|5942.13|0
1636111430000|2021-11-05 11:23:50|5942.7|5942.7|5942.13|5942.13|5942.7|5942.7|5942.13|5942.13|0
1636111440000|2021-11-05 11:24:00|5942.41|5942.41|5942.77|5942.77|5942.77|5942.77|5942.34|5942.34|0
1636111450000|2021-11-05 11:24:10|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|0
1636111460000|2021-11-05 11:24:20|5942.98|5942.98|5942.48|5942.48|5942.98|5942.98|5942.48|5942.48|0
1636111470000|2021-11-05 11:24:30|5943.27|5943.27|5942.33|5942.33|5943.27|5943.27|5942.33|5942.33|0
1636111480000|2021-11-05 11:24:40|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|0
1636111490000|2021-11-05 11:24:50|5941.47|5941.47|5941.23|5941.23|5941.47|5941.47|5940.7|5940.7|0
1636111500000|2021-11-05 11:25:00|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|0
1636111510000|2021-11-05 11:25:10|5940.73|5940.73|5940.7|5940.7|5940.73|5940.73|5940.7|5940.7|0
1636111530000|2021-11-05 11:25:30|5940.41|5940.41|5940.37|5940.37|5940.7|5940.7|5940.37|5940.37|0
1636111540000|2021-11-05 11:25:40|5939.94|5939.94|5939.96|5939.96|5939.96|5939.96|5939.94|5939.94|0
1636111550000|2021-11-05 11:25:50|5940.25|5940.25|5940.54|5940.54|5940.54|5940.54|5940.25|5940.25|0
1636111560000|2021-11-05 11:26:00|5940.06|5940.06|5939.77|5939.77|5940.06|5940.06|5939.77|5939.77|0
1636111570000|2021-11-05 11:26:10|5940.64|5940.64|5942.73|5942.73|5942.73|5942.73|5940.64|5940.64|0
1636111580000|2021-11-05 11:26:20|5944.52|5944.52|5944.17|5944.17|5945.56|5945.56|5944.17|5944.17|0
1636111590000|2021-11-05 11:26:30|5944.46|5944.46|5944.24|5944.24|5944.46|5944.46|5944.24|5944.24|0
1636111600000|2021-11-05 11:26:40|5944.48|5944.48|5944.62|5944.62|5945.34|5945.34|5944.48|5944.48|0
1636111610000|2021-11-05 11:26:50|5944.33|5944.33|5943.43|5943.43|5944.33|5944.33|5943.43|5943.43|0
1636111620000|2021-11-05 11:27:00|5942.63|5942.63|5942.12|5942.12|5942.63|5942.63|5942.12|5942.12|0
1636111630000|2021-11-05 11:27:10|5942.1|5942.1|5943.03|5943.03|5943.32|5943.32|5942.1|5942.1|0
1636111640000|2021-11-05 11:27:20|5942.82|5942.82|5943.11|5943.11|5943.11|5943.11|5942.82|5942.82|0
1636111650000|2021-11-05 11:27:30|5942.87|5942.87|5943.08|5943.08|5943.08|5943.08|5942.87|5942.87|0
1636111660000|2021-11-05 11:27:40|5942.51|5942.51|5943.52|5943.52|5943.8|5943.8|5942.51|5942.51|0
1636111670000|2021-11-05 11:27:50|5943.23|5943.23|5943.01|5943.01|5943.23|5943.23|5943.01|5943.01|0
1636111680000|2021-11-05 11:28:00|5943.3|5943.3|5943.74|5943.74|5943.74|5943.74|5943.3|5943.3|0
1636111690000|2021-11-05 11:28:10|5944.03|5944.03|5944.9|5944.9|5944.9|5944.9|5944.03|5944.03|0
1636111700000|2021-11-05 11:28:20|5946.09|5946.09|5946.46|5946.46|5946.47|5946.47|5946.09|5946.09|0
1636111710000|2021-11-05 11:28:30|5946.75|5946.75|5946.46|5946.46|5947.03|5947.03|5946.46|5946.46|0
1636111730000|2021-11-05 11:28:50|5947.75|5947.75|5948.04|5948.04|5948.04|5948.04|5947.75|5947.75|0
1636111740000|2021-11-05 11:29:00|5948.28|5948.28|5949.38|5949.38|5949.38|5949.38|5948.28|5948.28|0
1636111750000|2021-11-05 11:29:10|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|0
1636111770000|2021-11-05 11:29:30|5949.37|5949.37|5948.94|5948.94|5949.37|5949.37|5948.94|5948.94|0
1636111780000|2021-11-05 11:29:40|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|0
1636111800000|2021-11-05 11:30:00|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1636111810000|2021-11-05 11:30:10|5946.71|5946.71|5946.69|5946.69|5946.71|5946.71|5946.69|5946.69|0
1636111820000|2021-11-05 11:30:20|5947.4|5947.4|5949.13|5949.13|5949.13|5949.13|5947.4|5947.4|0
1636111830000|2021-11-05 11:30:30|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1636111840000|2021-11-05 11:30:40|5949.72|5949.72|5951.1|5951.1|5951.39|5951.39|5949.72|5949.72|0
1636111860000|2021-11-05 11:31:00|5951.68|5951.68|5953.05|5953.05|5953.48|5953.48|5951.68|5951.68|0
1636111870000|2021-11-05 11:31:10|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1636111880000|2021-11-05 11:31:20|5953.35|5953.35|5953.34|5953.34|5953.37|5953.37|5953.34|5953.34|0
1636111890000|2021-11-05 11:31:30|5952.62|5952.62|5952.04|5952.04|5952.62|5952.62|5951.75|5951.75|0
1636111910000|2021-11-05 11:31:50|5952.07|5952.07|5951.49|5951.49|5952.07|5952.07|5951.49|5951.49|0
1636111920000|2021-11-05 11:32:00|5952.14|5952.14|5951.03|5951.03|5952.14|5952.14|5951.03|5951.03|0
1636111930000|2021-11-05 11:32:10|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|0
1636111940000|2021-11-05 11:32:20|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|0
1636111960000|2021-11-05 11:32:40|5950.79|5950.79|5950.79|5950.79|5950.8|5950.8|5950.79|5950.79|0
1636111970000|2021-11-05 11:32:50|5950.77|5950.77|5948.69|5948.69|5950.77|5950.77|5948.69|5948.69|0
1636111980000|2021-11-05 11:33:00|5948.98|5948.98|5948.69|5948.69|5948.98|5948.98|5948.69|5948.69|0
1636111990000|2021-11-05 11:33:10|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1636112000000|2021-11-05 11:33:20|5949.19|5949.19|5949.19|5949.19|5949.19|5949.19|5949.19|5949.19|0
1636112010000|2021-11-05 11:33:30|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|0
1636112030000|2021-11-05 11:33:50|5949.48|5949.48|5949.76|5949.76|5949.76|5949.76|5949.48|5949.48|0
1636112040000|2021-11-05 11:34:00|5949.72|5949.72|5949.72|5949.72|5949.72|5949.72|5949.72|5949.72|0
1636112050000|2021-11-05 11:34:10|5949.71|5949.71|5947.15|5947.15|5949.71|5949.71|5946.92|5946.92|0
1636112060000|2021-11-05 11:34:20|5946.87|5946.87|5945.61|5945.61|5946.87|5946.87|5945.61|5945.61|0
1636112070000|2021-11-05 11:34:30|5945.32|5945.32|5945.71|5945.71|5945.92|5945.92|5945.32|5945.32|0
1636112080000|2021-11-05 11:34:40|5945.49|5945.49|5945.99|5945.99|5945.99|5945.99|5945.49|5945.49|0
1636112100000|2021-11-05 11:35:00|5946.28|5946.28|5945.18|5945.18|5946.61|5946.61|5945.18|5945.18|0
1636112110000|2021-11-05 11:35:10|5945.47|5945.47|5943.82|5943.82|5945.47|5945.47|5943.82|5943.82|0
1636112130000|2021-11-05 11:35:30|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|0
1636112150000|2021-11-05 11:35:50|5945.31|5945.31|5946.98|5946.98|5946.98|5946.98|5945.31|5945.31|0
1636112160000|2021-11-05 11:36:00|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|0
1636112170000|2021-11-05 11:36:10|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|0
1636112180000|2021-11-05 11:36:20|5947.57|5947.57|5947.86|5947.86|5947.86|5947.86|5947.57|5947.57|0
1636112190000|2021-11-05 11:36:30|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|0
1636112200000|2021-11-05 11:36:40|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|0
1636112210000|2021-11-05 11:36:50|5949.46|5949.46|5949.51|5949.51|5949.51|5949.51|5949.46|5949.46|0
1636112220000|2021-11-05 11:37:00|5949.47|5949.47|5948.36|5948.36|5949.47|5949.47|5948.36|5948.36|0
1636112230000|2021-11-05 11:37:10|5948.58|5948.58|5950.01|5950.01|5950.01|5950.01|5948.58|5948.58|0
1636112240000|2021-11-05 11:37:20|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|0
1636112260000|2021-11-05 11:37:40|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1636112270000|2021-11-05 11:37:50|5950.09|5950.09|5949.25|5949.25|5950.09|5950.09|5948.88|5948.88|0
1636112280000|2021-11-05 11:38:00|5949.78|5949.78|5950.07|5950.07|5950.07|5950.07|5949.78|5949.78|0
1636112290000|2021-11-05 11:38:10|5950.28|5950.28|5950.22|5950.22|5950.28|5950.28|5949.99|5949.99|0
1636112300000|2021-11-05 11:38:20|5950.51|5950.51|5950.72|5950.72|5950.72|5950.72|5950.29|5950.29|0
1636112330000|2021-11-05 11:38:50|5950.94|5950.94|5950.72|5950.72|5950.94|5950.94|5950.72|5950.72|0
1636112350000|2021-11-05 11:39:10|5950.8|5950.8|5950.8|5950.8|5950.8|5950.8|5950.8|5950.8|0
1636112360000|2021-11-05 11:39:20|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1636112370000|2021-11-05 11:39:30|5951.61|5951.61|5951.64|5951.64|5951.64|5951.64|5951.61|5951.61|0
1636112380000|2021-11-05 11:39:40|5952.28|5952.28|5953.91|5953.91|5955.16|5955.16|5952.28|5952.28|0
1636112390000|2021-11-05 11:39:50|5953.96|5953.96|5953.22|5953.22|5954.15|5954.15|5953.22|5953.22|0
1636112400000|2021-11-05 11:40:00|5952.64|5952.64|5956.09|5956.09|5956.09|5956.09|5952.64|5952.64|0
1636112410000|2021-11-05 11:40:10|5956.13|5956.13|5956.29|5956.29|5956.29|5956.29|5956.13|5956.13|0
1636112420000|2021-11-05 11:40:20|5956.57|5956.57|5956.56|5956.56|5956.57|5956.57|5956.5|5956.5|0
1636112430000|2021-11-05 11:40:30|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|0
1636112440000|2021-11-05 11:40:40|5956.76|5956.76|5956.69|5956.69|5956.76|5956.76|5956.69|5956.69|0
1636112450000|2021-11-05 11:40:50|5957.33|5957.33|5957.33|5957.33|5957.55|5957.55|5957.33|5957.33|0
1636112460000|2021-11-05 11:41:00|5957.55|5957.55|5955.05|5955.05|5957.55|5957.55|5954.77|5954.77|0
1636112470000|2021-11-05 11:41:10|5955.63|5955.63|5955.63|5955.63|5955.63|5955.63|5955.63|5955.63|0
1636112490000|2021-11-05 11:41:30|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|0
1636112510000|2021-11-05 11:41:50|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|0
1636112520000|2021-11-05 11:42:00|5955.22|5955.22|5955.09|5955.09|5955.22|5955.22|5955|5955|0
1636112530000|2021-11-05 11:42:10|5955.12|5955.12|5955.7|5955.7|5955.7|5955.7|5955.12|5955.12|0
1636112540000|2021-11-05 11:42:20|5955.69|5955.69|5955.66|5955.66|5955.69|5955.69|5955.66|5955.66|0
1636112550000|2021-11-05 11:42:30|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|0
1636112560000|2021-11-05 11:42:40|5956.17|5956.17|5956.65|5956.65|5956.65|5956.65|5956.17|5956.17|0
1636112570000|2021-11-05 11:42:50|5957.08|5957.08|5957.36|5957.36|5957.36|5957.36|5957.08|5957.08|0
1636112580000|2021-11-05 11:43:00|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|0
1636112590000|2021-11-05 11:43:10|5957.3|5957.3|5957.59|5957.59|5957.59|5957.59|5957.01|5957.01|0
1636112600000|2021-11-05 11:43:20|5959|5959|5959.29|5959.29|5959.29|5959.29|5959|5959|0
1636112610000|2021-11-05 11:43:30|5959.5|5959.5|5959.5|5959.5|5959.5|5959.5|5959.5|5959.5|0
1636112630000|2021-11-05 11:43:50|5959.54|5959.54|5959.54|5959.54|5959.54|5959.54|5959.54|5959.54|0
1636112640000|2021-11-05 11:44:00|5959.83|5959.83|5960.81|5960.81|5960.81|5960.81|5959.83|5959.83|0
1636112650000|2021-11-05 11:44:10|5961.24|5961.24|5961.82|5961.82|5961.82|5961.82|5961.24|5961.24|0
1636112660000|2021-11-05 11:44:20|5961.24|5961.24|5960.59|5960.59|5961.24|5961.24|5960.59|5960.59|0
1636112680000|2021-11-05 11:44:40|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|0
1636112690000|2021-11-05 11:44:50|5961.53|5961.53|5962.04|5962.04|5962.04|5962.04|5961.53|5961.53|0
1636112700000|2021-11-05 11:45:00|5962.33|5962.33|5962.32|5962.32|5962.34|5962.34|5962.32|5962.32|0
1636112710000|2021-11-05 11:45:10|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|0
1636112720000|2021-11-05 11:45:20|5963.09|5963.09|5963.81|5963.81|5963.81|5963.81|5963.09|5963.09|0
1636112730000|2021-11-05 11:45:30|5963.84|5963.84|5961.18|5961.18|5964.32|5964.32|5961.18|5961.18|0
1636112740000|2021-11-05 11:45:40|5961.16|5961.16|5960.1|5960.1|5961.16|5961.16|5960.1|5960.1|0
1636112750000|2021-11-05 11:45:50|5960.08|5960.08|5959.63|5959.63|5960.08|5960.08|5959.63|5959.63|0
1636112760000|2021-11-05 11:46:00|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|0
1636112770000|2021-11-05 11:46:10|5959.55|5959.55|5960.23|5960.23|5960.47|5960.47|5959.55|5959.55|0
1636112790000|2021-11-05 11:46:30|5960.47|5960.47|5960.23|5960.23|5960.47|5960.47|5960.23|5960.23|0
1636112810000|2021-11-05 11:46:50|5960.02|5960.02|5959.7|5959.7|5960.02|5960.02|5959.7|5959.7|0
1636112820000|2021-11-05 11:47:00|5959.92|5959.92|5959.1|5959.1|5959.99|5959.99|5959.1|5959.1|0
1636112830000|2021-11-05 11:47:10|5958.88|5958.88|5959.17|5959.17|5959.46|5959.46|5958.88|5958.88|0
1636112840000|2021-11-05 11:47:20|5958.46|5958.46|5958.46|5958.46|5958.46|5958.46|5958.46|5958.46|0
1636112850000|2021-11-05 11:47:30|5958.03|5958.03|5958.46|5958.46|5958.46|5958.46|5958.03|5958.03|0
1636112860000|2021-11-05 11:47:40|5958.24|5958.24|5958.21|5958.21|5958.24|5958.24|5958.21|5958.21|0
1636112870000|2021-11-05 11:47:50|5957.92|5957.92|5955.78|5955.78|5957.92|5957.92|5955.78|5955.78|0
1636112880000|2021-11-05 11:48:00|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|0
1636112890000|2021-11-05 11:48:10|5955.53|5955.53|5955.2|5955.2|5955.53|5955.53|5955.2|5955.2|0
1636112900000|2021-11-05 11:48:20|5955.15|5955.15|5955.1|5955.1|5955.15|5955.15|5955.1|5955.1|0
1636112920000|2021-11-05 11:48:40|5953.9|5953.9|5952.37|5952.37|5953.9|5953.9|5952.37|5952.37|0
1636112940000|2021-11-05 11:49:00|5952.34|5952.34|5953.77|5953.77|5953.98|5953.98|5952.34|5952.34|0
1636112950000|2021-11-05 11:49:10|5954.2|5954.2|5955.18|5955.18|5955.18|5955.18|5953.98|5953.98|0
1636112960000|2021-11-05 11:49:20|5954.65|5954.65|5953.86|5953.86|5954.65|5954.65|5953.5|5953.5|0
1636112970000|2021-11-05 11:49:30|5952.91|5952.91|5952.87|5952.87|5952.91|5952.91|5952.58|5952.58|0
1636112990000|2021-11-05 11:49:50|5952.86|5952.86|5952.01|5952.01|5952.86|5952.86|5951|5951|0
1636113000000|2021-11-05 11:50:00|5950.9|5950.9|5950.54|5950.54|5951.19|5951.19|5950.54|5950.54|0
1636113010000|2021-11-05 11:50:10|5949.83|5949.83|5950.07|5950.07|5950.07|5950.07|5949.83|5949.83|0
1636113020000|2021-11-05 11:50:20|5950.5|5950.5|5952.27|5952.27|5952.27|5952.27|5950.5|5950.5|0
1636113030000|2021-11-05 11:50:30|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|0
1636113040000|2021-11-05 11:50:40|5951.22|5951.22|5951.14|5951.14|5951.22|5951.22|5951.14|5951.14|0
1636113060000|2021-11-05 11:51:00|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|0
1636113070000|2021-11-05 11:51:10|5951.07|5951.07|5951.07|5951.07|5951.07|5951.07|5951.07|5951.07|0
1636113080000|2021-11-05 11:51:20|5950.86|5950.86|5950.64|5950.64|5950.86|5950.86|5950.64|5950.64|0
1636113090000|2021-11-05 11:51:30|5950.93|5950.93|5950.88|5950.88|5950.93|5950.93|5950.88|5950.88|0
1636113100000|2021-11-05 11:51:40|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|0
1636113110000|2021-11-05 11:51:50|5951.17|5951.17|5951.88|5951.88|5951.88|5951.88|5951.17|5951.17|0
1636113120000|2021-11-05 11:52:00|5952.6|5952.6|5952.38|5952.38|5952.81|5952.81|5952.38|5952.38|0
1636113130000|2021-11-05 11:52:10|5952.14|5952.14|5952.14|5952.14|5952.14|5952.14|5952.14|5952.14|0
1636113140000|2021-11-05 11:52:20|5952.38|5952.38|5952.09|5952.09|5952.38|5952.38|5952.09|5952.09|0
1636113150000|2021-11-05 11:52:30|5952.96|5952.96|5953.32|5953.32|5953.35|5953.35|5952.38|5952.38|0
1636113160000|2021-11-05 11:52:40|5953.04|5953.04|5953.11|5953.11|5953.11|5953.11|5953.04|5953.04|0
1636113170000|2021-11-05 11:52:50|5953.14|5953.14|5953.1|5953.1|5953.14|5953.14|5953.1|5953.1|0
1636113180000|2021-11-05 11:53:00|5953.09|5953.09|5953.08|5953.08|5953.09|5953.09|5953.08|5953.08|0
1636113190000|2021-11-05 11:53:10|5953.36|5953.36|5954.51|5954.51|5954.51|5954.51|5953.36|5953.36|0
1636113210000|2021-11-05 11:53:30|5954.94|5954.94|5955.8|5955.8|5955.84|5955.84|5954.7|5954.7|0
1636113230000|2021-11-05 11:53:50|5955.78|5955.78|5955.57|5955.57|5955.78|5955.78|5955.57|5955.57|0
1636113250000|2021-11-05 11:54:10|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|0
1636113260000|2021-11-05 11:54:20|5954.99|5954.99|5955|5955|5955|5955|5954.99|5954.99|0
1636113280000|2021-11-05 11:54:40|5954.71|5954.71|5953.79|5953.79|5954.71|5954.71|5953.78|5953.78|0
1636113290000|2021-11-05 11:54:50|5953.77|5953.77|5953.77|5953.77|5953.77|5953.77|5953.77|5953.77|0
1636113300000|2021-11-05 11:55:00|5953.48|5953.48|5951.81|5951.81|5953.48|5953.48|5951.81|5951.81|0
1636113310000|2021-11-05 11:55:10|5952.1|5952.1|5952.12|5952.12|5952.34|5952.34|5952.1|5952.1|0
1636113330000|2021-11-05 11:55:30|5951.4|5951.4|5949.28|5949.28|5951.4|5951.4|5949.28|5949.28|0
1636113340000|2021-11-05 11:55:40|5949.5|5949.5|5947.13|5947.13|5949.5|5949.5|5947.13|5947.13|0
1636113350000|2021-11-05 11:55:50|5948.25|5948.25|5948.18|5948.18|5948.25|5948.25|5948.18|5948.18|0
1636113360000|2021-11-05 11:56:00|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|0
1636113370000|2021-11-05 11:56:10|5947.04|5947.04|5946.61|5946.61|5947.11|5947.11|5946.61|5946.61|0
1636113380000|2021-11-05 11:56:20|5946.37|5946.37|5946.66|5946.66|5946.66|5946.66|5946.08|5946.08|0
1636113390000|2021-11-05 11:56:30|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1636113400000|2021-11-05 11:56:40|5946.44|5946.44|5946.73|5946.73|5946.73|5946.73|5946.44|5946.44|0
1636113410000|2021-11-05 11:56:50|5947.9|5947.9|5947.9|5947.9|5947.9|5947.9|5947.9|5947.9|0
1636113420000|2021-11-05 11:57:00|5947.66|5947.66|5947.66|5947.66|5947.66|5947.66|5947.66|5947.66|0
1636113430000|2021-11-05 11:57:10|5947.88|5947.88|5947.66|5947.66|5947.88|5947.88|5947.66|5947.66|0
1636113440000|2021-11-05 11:57:20|5947.67|5947.67|5948.78|5948.78|5948.78|5948.78|5947.67|5947.67|0
1636113450000|2021-11-05 11:57:30|5949.86|5949.86|5950.26|5950.26|5950.38|5950.38|5949.83|5949.83|0
1636113460000|2021-11-05 11:57:40|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1636113470000|2021-11-05 11:57:50|5950.53|5950.53|5950.51|5950.51|5950.53|5950.53|5950.51|5950.51|0
1636113480000|2021-11-05 11:58:00|5950.27|5950.27|5951.15|5951.15|5951.15|5951.15|5950.27|5950.27|0
1636113500000|2021-11-05 11:58:20|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|0
1636113510000|2021-11-05 11:58:30|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|0
1636113520000|2021-11-05 11:58:40|5951.56|5951.56|5951.04|5951.04|5951.56|5951.56|5951.04|5951.04|0
1636113530000|2021-11-05 11:58:50|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|0
1636113540000|2021-11-05 11:59:00|5950.79|5950.79|5952.7|5952.7|5953.28|5953.28|5950.5|5950.5|0
1636113550000|2021-11-05 11:59:10|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|0
1636113560000|2021-11-05 11:59:20|5951.84|5951.84|5951.55|5951.55|5952.42|5952.42|5950.97|5950.97|0
1636113570000|2021-11-05 11:59:30|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|0
1636113580000|2021-11-05 11:59:40|5951.55|5951.55|5952.13|5952.13|5952.13|5952.13|5951.55|5951.55|0
1636113600000|2021-11-05 12:00:00|5951.91|5951.91|5951.03|5951.03|5951.91|5951.91|5951.03|5951.03|0
1636113620000|2021-11-05 12:00:20|5952.78|5952.78|5952.49|5952.49|5952.78|5952.78|5951.05|5951.05|0
1636113630000|2021-11-05 12:00:30|5952.7|5952.7|5952.22|5952.22|5953.76|5953.76|5951.93|5951.93|0
1636113640000|2021-11-05 12:00:40|5951.99|5951.99|5952|5952|5952|5952|5951.99|5951.99|0
1636113650000|2021-11-05 12:00:50|5952.47|5952.47|5953.63|5953.63|5953.92|5953.92|5952.47|5952.47|0
1636113660000|2021-11-05 12:01:00|5953.87|5953.87|5957.37|5957.37|5957.41|5957.41|5953.87|5953.87|0
1636113670000|2021-11-05 12:01:10|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|0
1636113680000|2021-11-05 12:01:20|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|0
1636113690000|2021-11-05 12:01:30|5955.87|5955.87|5956.34|5956.34|5956.34|5956.34|5955.87|5955.87|0
1636113700000|2021-11-05 12:01:40|5956.04|5956.04|5956.76|5956.76|5956.76|5956.76|5956.04|5956.04|0
1636113720000|2021-11-05 12:02:00|5956.54|5956.54|5956.33|5956.33|5956.54|5956.54|5956.33|5956.33|0
1636113740000|2021-11-05 12:02:20|5956.61|5956.61|5956.81|5956.81|5957.57|5957.57|5956.61|5956.61|0
1636113750000|2021-11-05 12:02:30|5958.03|5958.03|5958.31|5958.31|5958.31|5958.31|5958.03|5958.03|0
1636113760000|2021-11-05 12:02:40|5957.14|5957.14|5957.86|5957.86|5957.86|5957.86|5956.93|5956.93|0
1636113770000|2021-11-05 12:02:50|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|0
1636113780000|2021-11-05 12:03:00|5958.5|5958.5|5959.77|5959.77|5959.77|5959.77|5958.5|5958.5|0
1636113800000|2021-11-05 12:03:20|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|0
1636113830000|2021-11-05 12:03:50|5960.06|5960.06|5961.01|5961.01|5961.01|5961.01|5960.06|5960.06|0
1636113840000|2021-11-05 12:04:00|5962.16|5962.16|5960.58|5960.58|5962.16|5962.16|5960.58|5960.58|0
1636113860000|2021-11-05 12:04:20|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1636113870000|2021-11-05 12:04:30|5960.08|5960.08|5960.37|5960.37|5960.37|5960.37|5960.08|5960.08|0
1636113880000|2021-11-05 12:04:40|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|0
1636113900000|2021-11-05 12:05:00|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|0
1636113910000|2021-11-05 12:05:10|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|0
1636113920000|2021-11-05 12:05:20|5960.09|5960.09|5960.07|5960.07|5960.09|5960.09|5960.07|5960.07|0
1636113930000|2021-11-05 12:05:30|5960.36|5960.36|5961.65|5961.65|5961.65|5961.65|5960.36|5960.36|0
1636113940000|2021-11-05 12:05:40|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1636113950000|2021-11-05 12:05:50|5963.06|5963.06|5963.3|5963.3|5963.64|5963.64|5962.34|5962.34|0
1636113960000|2021-11-05 12:06:00|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|0
1636113970000|2021-11-05 12:06:10|5963.87|5963.87|5964.06|5964.06|5964.06|5964.06|5963.58|5963.58|0
1636113980000|2021-11-05 12:06:20|5964.64|5964.64|5965.64|5965.64|5965.93|5965.93|5964.64|5964.64|0
1636113990000|2021-11-05 12:06:30|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|0
1636114000000|2021-11-05 12:06:40|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1636114020000|2021-11-05 12:07:00|5964.95|5964.95|5964.52|5964.52|5965.24|5965.24|5964.52|5964.52|0
1636114030000|2021-11-05 12:07:10|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|0
1636114050000|2021-11-05 12:07:30|5964.27|5964.27|5961.32|5961.32|5964.27|5964.27|5961.32|5961.32|0
1636114060000|2021-11-05 12:07:40|5961.11|5961.11|5960.1|5960.1|5961.11|5961.11|5960.1|5960.1|0
1636114080000|2021-11-05 12:08:00|5959.89|5959.89|5959.07|5959.07|5959.89|5959.89|5959.07|5959.07|0
1636114090000|2021-11-05 12:08:10|5958.43|5958.43|5957.85|5957.85|5958.43|5958.43|5957.85|5957.85|0
1636114100000|2021-11-05 12:08:20|5957.89|5957.89|5957.13|5957.13|5957.89|5957.89|5957.13|5957.13|0
1636114110000|2021-11-05 12:08:30|5956.9|5956.9|5956.82|5956.82|5957.39|5957.39|5956.82|5956.82|0
1636114120000|2021-11-05 12:08:40|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|0
1636114140000|2021-11-05 12:09:00|5956.87|5956.87|5956.58|5956.58|5956.87|5956.87|5956.58|5956.58|0
1636114170000|2021-11-05 12:09:30|5957.3|5957.3|5956.58|5956.58|5957.3|5957.3|5956.58|5956.58|0
1636114180000|2021-11-05 12:09:40|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1636114190000|2021-11-05 12:09:50|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|0
1636114200000|2021-11-05 12:10:00|5954.96|5954.96|5954.14|5954.14|5954.96|5954.96|5954.14|5954.14|0
1636114210000|2021-11-05 12:10:10|5953.43|5953.43|5953.02|5953.02|5953.43|5953.43|5953.02|5953.02|0
1636114220000|2021-11-05 12:10:20|5953.78|5953.78|5955.29|5955.29|5955.29|5955.29|5953.78|5953.78|0
1636114240000|2021-11-05 12:10:40|5955.05|5955.05|5956.3|5956.3|5956.3|5956.3|5955.05|5955.05|0
1636114250000|2021-11-05 12:10:50|5956.73|5956.73|5955.72|5955.72|5956.73|5956.73|5955.72|5955.72|0
1636114260000|2021-11-05 12:11:00|5956.15|5956.15|5954.98|5954.98|5956.15|5956.15|5954.55|5954.55|0
1636114270000|2021-11-05 12:11:10|5954.4|5954.4|5954.19|5954.19|5954.4|5954.4|5954.19|5954.19|0
1636114290000|2021-11-05 12:11:30|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|0
1636114310000|2021-11-05 12:11:50|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|0
1636114320000|2021-11-05 12:12:00|5955.72|5955.72|5955.72|5955.72|5955.72|5955.72|5955.72|5955.72|0
1636114360000|2021-11-05 12:12:40|5955.43|5955.43|5955.43|5955.43|5955.43|5955.43|5955.43|5955.43|0
1636114370000|2021-11-05 12:12:50|5955.89|5955.89|5955.89|5955.89|5956.46|5956.46|5955.89|5955.89|0
1636114380000|2021-11-05 12:13:00|5956.46|5956.46|5956.41|5956.41|5956.7|5956.7|5956.41|5956.41|0
1636114390000|2021-11-05 12:13:10|5955.7|5955.7|5957.02|5957.02|5957.02|5957.02|5955.7|5955.7|0
1636114400000|2021-11-05 12:13:20|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|0
1636114410000|2021-11-05 12:13:30|5955.8|5955.8|5956.57|5956.57|5956.57|5956.57|5955.77|5955.77|0
1636114420000|2021-11-05 12:13:40|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|0
1636114440000|2021-11-05 12:14:00|5956.57|5956.57|5954.76|5954.76|5956.57|5956.57|5954.76|5954.76|0
1636114470000|2021-11-05 12:14:30|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|0
1636114490000|2021-11-05 12:14:50|5955.36|5955.36|5955.36|5955.36|5955.36|5955.36|5955.36|5955.36|0
1636114500000|2021-11-05 12:15:00|5954.49|5954.49|5953.48|5953.48|5954.49|5954.49|5953.48|5953.48|0
1636114510000|2021-11-05 12:15:10|5953.5|5953.5|5953.26|5953.26|5953.5|5953.5|5952.78|5952.78|0
1636114520000|2021-11-05 12:15:20|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|0
1636114530000|2021-11-05 12:15:30|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|0
1636114540000|2021-11-05 12:15:40|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1636114550000|2021-11-05 12:15:50|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|0
1636114560000|2021-11-05 12:16:00|5956.36|5956.36|5956.36|5956.36|5956.36|5956.36|5956.36|5956.36|0
1636114570000|2021-11-05 12:16:10|5956.32|5956.32|5956.32|5956.32|5956.32|5956.32|5956.32|5956.32|0
1636114580000|2021-11-05 12:16:20|5955.61|5955.61|5956.54|5956.54|5956.54|5956.54|5955.61|5955.61|0
1636114590000|2021-11-05 12:16:30|5956.83|5956.83|5956.79|5956.79|5956.83|5956.83|5956.79|5956.79|0
1636114600000|2021-11-05 12:16:40|5956.21|5956.21|5956.36|5956.36|5956.36|5956.36|5955.14|5955.14|0
1636114610000|2021-11-05 12:16:50|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|0
1636114620000|2021-11-05 12:17:00|5956.08|5956.08|5956.45|5956.45|5956.47|5956.47|5956.08|5956.08|0
1636114630000|2021-11-05 12:17:10|5956.43|5956.43|5956.67|5956.67|5956.67|5956.67|5956.2|5956.2|0
1636114640000|2021-11-05 12:17:20|5956.1|5956.1|5953.36|5953.36|5956.1|5956.1|5952.78|5952.78|0
1636114650000|2021-11-05 12:17:30|5953.07|5953.07|5953.36|5953.36|5953.36|5953.36|5953.07|5953.07|0
1636114660000|2021-11-05 12:17:40|5953.22|5953.22|5952.98|5952.98|5953.22|5953.22|5952.98|5952.98|0
1636114670000|2021-11-05 12:17:50|5953.27|5953.27|5952.45|5952.45|5953.27|5953.27|5952.45|5952.45|0
1636114680000|2021-11-05 12:18:00|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.26|5951.26|0
1636114690000|2021-11-05 12:18:10|5950.68|5950.68|5951.98|5951.98|5951.98|5951.98|5950.68|5950.68|0
1636114700000|2021-11-05 12:18:20|5951.69|5951.69|5951.95|5951.95|5951.98|5951.98|5951.69|5951.69|0
1636114710000|2021-11-05 12:18:30|5951.94|5951.94|5952.36|5952.36|5952.38|5952.38|5951.92|5951.92|0
1636114720000|2021-11-05 12:18:40|5952.32|5952.32|5951.74|5951.74|5952.32|5952.32|5951.16|5951.16|0
1636114740000|2021-11-05 12:19:00|5951.16|5951.16|5950.16|5950.16|5951.16|5951.16|5950.16|5950.16|0
1636114750000|2021-11-05 12:19:10|5949.27|5949.27|5947.54|5947.54|5949.27|5949.27|5947.54|5947.54|0
1636114760000|2021-11-05 12:19:20|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|0
1636114770000|2021-11-05 12:19:30|5947.03|5947.03|5948.03|5948.03|5948.03|5948.03|5946.99|5946.99|0
1636114790000|2021-11-05 12:19:50|5947.98|5947.98|5948.2|5948.2|5948.2|5948.2|5947.98|5947.98|0
1636114800000|2021-11-05 12:20:00|5947.91|5947.91|5949.15|5949.15|5949.49|5949.49|5947.91|5947.91|0
1636114810000|2021-11-05 12:20:10|5948.94|5948.94|5948.75|5948.75|5948.94|5948.94|5948.36|5948.36|0
1636114820000|2021-11-05 12:20:20|5948.22|5948.22|5949.67|5949.67|5949.67|5949.67|5948.22|5948.22|0
1636114830000|2021-11-05 12:20:30|5950.38|5950.38|5949.59|5949.59|5950.38|5950.38|5949.59|5949.59|0
1636114840000|2021-11-05 12:20:40|5949.88|5949.88|5949.3|5949.3|5949.88|5949.88|5949.3|5949.3|0
1636114850000|2021-11-05 12:20:50|5947.87|5947.87|5947.49|5947.49|5947.87|5947.87|5947.49|5947.49|0
1636114860000|2021-11-05 12:21:00|5947.94|5947.94|5947.99|5947.99|5947.99|5947.99|5947.94|5947.94|0
1636114880000|2021-11-05 12:21:20|5948.47|5948.47|5948.47|5948.47|5948.76|5948.76|5948.47|5948.47|0
1636114890000|2021-11-05 12:21:30|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|0
1636114900000|2021-11-05 12:21:40|5949.24|5949.24|5949.53|5949.53|5949.53|5949.53|5949.24|5949.24|0
1636114910000|2021-11-05 12:21:50|5949.96|5949.96|5950.67|5950.67|5950.67|5950.67|5949.96|5949.96|0
1636114920000|2021-11-05 12:22:00|5950.96|5950.96|5951.07|5951.07|5951.07|5951.07|5950.96|5950.96|0
1636114940000|2021-11-05 12:22:20|5951.08|5951.08|5951.32|5951.32|5951.32|5951.32|5951.08|5951.08|0
1636114980000|2021-11-05 12:23:00|5951.61|5951.61|5951.83|5951.83|5951.83|5951.83|5951.61|5951.61|0
1636114990000|2021-11-05 12:23:10|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|0
1636115000000|2021-11-05 12:23:20|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1636115010000|2021-11-05 12:23:30|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|0
1636115020000|2021-11-05 12:23:40|5951.5|5951.5|5951.21|5951.21|5951.5|5951.5|5951.21|5951.21|0
1636115030000|2021-11-05 12:23:50|5950.92|5950.92|5951.21|5951.21|5951.21|5951.21|5950.92|5950.92|0
1636115040000|2021-11-05 12:24:00|5950.97|5950.97|5950.62|5950.62|5950.97|5950.97|5950.59|5950.59|0
1636115050000|2021-11-05 12:24:10|5951.2|5951.2|5950.91|5950.91|5951.2|5951.2|5950.91|5950.91|0
1636115070000|2021-11-05 12:24:30|5950.44|5950.44|5950.59|5950.59|5950.68|5950.68|5950.44|5950.44|0
1636115090000|2021-11-05 12:24:50|5950.3|5950.3|5948.14|5948.14|5950.3|5950.3|5948.14|5948.14|0
1636115100000|2021-11-05 12:25:00|5947.93|5947.93|5948.14|5948.14|5948.14|5948.14|5947.93|5947.93|0
1636115110000|2021-11-05 12:25:10|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|0
1636115130000|2021-11-05 12:25:30|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|0
1636115140000|2021-11-05 12:25:40|5947.97|5947.97|5947.47|5947.47|5948.19|5948.19|5947.47|5947.47|0
1636115160000|2021-11-05 12:26:00|5947.04|5947.04|5946.56|5946.56|5947.04|5947.04|5946.56|5946.56|0
1636115170000|2021-11-05 12:26:10|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1636115180000|2021-11-05 12:26:20|5947.47|5947.47|5947.26|5947.26|5947.47|5947.47|5947.26|5947.26|0
1636115190000|2021-11-05 12:26:30|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1636115200000|2021-11-05 12:26:40|5946.75|5946.75|5946.46|5946.46|5946.75|5946.75|5946.27|5946.27|0
1636115220000|2021-11-05 12:27:00|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|0
1636115230000|2021-11-05 12:27:10|5946.94|5946.94|5946.51|5946.51|5946.94|5946.94|5946.51|5946.51|0
1636115240000|2021-11-05 12:27:20|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|0
1636115250000|2021-11-05 12:27:30|5945.99|5945.99|5945.7|5945.7|5945.99|5945.99|5945.7|5945.7|0
1636115260000|2021-11-05 12:27:40|5945.48|5945.48|5945.19|5945.19|5945.48|5945.48|5945.19|5945.19|0
1636115270000|2021-11-05 12:27:50|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|0
1636115280000|2021-11-05 12:28:00|5945.77|5945.77|5946.99|5946.99|5947.2|5947.2|5945.74|5945.74|0
1636115290000|2021-11-05 12:28:10|5947.73|5947.73|5947.94|5947.94|5947.94|5947.94|5947.73|5947.73|0
1636115320000|2021-11-05 12:28:40|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|0
1636115330000|2021-11-05 12:28:50|5949.74|5949.74|5949.78|5949.78|5949.78|5949.78|5949.74|5949.74|0
1636115340000|2021-11-05 12:29:00|5951.07|5951.07|5952.36|5952.36|5952.94|5952.94|5951.07|5951.07|0
1636115350000|2021-11-05 12:29:10|5952.94|5952.94|5955.51|5955.51|5955.51|5955.51|5952.94|5952.94|0
1636115370000|2021-11-05 12:29:30|5954.71|5954.71|5954.21|5954.21|5954.71|5954.71|5953.71|5953.71|0
1636115380000|2021-11-05 12:29:40|5954.69|5954.69|5954.66|5954.66|5954.69|5954.69|5954.45|5954.45|0
1636115390000|2021-11-05 12:29:50|5954.7|5954.7|5955.16|5955.16|5955.87|5955.87|5954.12|5954.12|0
1636115400000|2021-11-05 12:30:00|5954.87|5954.87|5954.73|5954.73|5955.87|5955.87|5954.73|5954.73|0
1636115410000|2021-11-05 12:30:10|5955.02|5955.02|5953.2|5953.2|5955.02|5955.02|5953.2|5953.2|0
1636115420000|2021-11-05 12:30:20|5955.4|5955.4|5955.88|5955.88|5956.46|5956.46|5955.4|5955.4|0
1636115430000|2021-11-05 12:30:30|5955.74|5955.74|5954.57|5954.57|5955.74|5955.74|5954.28|5954.28|0
1636115440000|2021-11-05 12:30:40|5955.22|5955.22|5956.61|5956.61|5956.61|5956.61|5955.22|5955.22|0
1636115450000|2021-11-05 12:30:50|5956.03|5956.03|5956.82|5956.82|5956.82|5956.82|5955.27|5955.27|0
1636115460000|2021-11-05 12:31:00|5957.28|5957.28|5956.75|5956.75|5958.33|5958.33|5956.75|5956.75|0
1636115470000|2021-11-05 12:31:10|5956.51|5956.51|5954.81|5954.81|5956.51|5956.51|5954.81|5954.81|0
1636115480000|2021-11-05 12:31:20|5954.78|5954.78|5953.12|5953.12|5954.78|5954.78|5952.9|5952.9|0
1636115490000|2021-11-05 12:31:30|5954.22|5954.22|5951.14|5951.14|5954.7|5954.7|5951.14|5951.14|0
1636115500000|2021-11-05 12:31:40|5951.72|5951.72|5951.43|5951.43|5951.72|5951.72|5951.43|5951.43|0
1636115510000|2021-11-05 12:31:50|5952.51|5952.51|5953.01|5953.01|5953.01|5953.01|5952.51|5952.51|0
1636115520000|2021-11-05 12:32:00|5953.44|5953.44|5954.45|5954.45|5954.45|5954.45|5953.44|5953.44|0
1636115530000|2021-11-05 12:32:10|5953.87|5953.87|5956|5956|5956|5956|5953.87|5953.87|0
1636115550000|2021-11-05 12:32:30|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1636115560000|2021-11-05 12:32:40|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|0
1636115570000|2021-11-05 12:32:50|5958.16|5958.16|5957.73|5957.73|5958.16|5958.16|5957.73|5957.73|0
1636115580000|2021-11-05 12:33:00|5958.3|5958.3|5958.01|5958.01|5958.3|5958.3|5958.01|5958.01|0
1636115590000|2021-11-05 12:33:10|5957.8|5957.8|5958.92|5958.92|5959.02|5959.02|5957.8|5957.8|0
1636115600000|2021-11-05 12:33:20|5959.21|5959.21|5963.39|5963.39|5963.39|5963.39|5959.21|5959.21|0
1636115610000|2021-11-05 12:33:30|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1636115620000|2021-11-05 12:33:40|5962.67|5962.67|5961.05|5961.05|5962.67|5962.67|5960.81|5960.81|0
1636115630000|2021-11-05 12:33:50|5961.27|5961.27|5963.07|5963.07|5963.07|5963.07|5961.27|5961.27|0
1636115640000|2021-11-05 12:34:00|5963.78|5963.78|5962.3|5962.3|5963.78|5963.78|5962.08|5962.08|0
1636115650000|2021-11-05 12:34:10|5962.06|5962.06|5963.86|5963.86|5964.29|5964.29|5961.77|5961.77|0
1636115660000|2021-11-05 12:34:20|5963.28|5963.28|5963.66|5963.66|5963.95|5963.95|5963.28|5963.28|0
1636115680000|2021-11-05 12:34:40|5962.59|5962.59|5963.52|5963.52|5963.52|5963.52|5962.3|5962.3|0
1636115700000|2021-11-05 12:35:00|5963.81|5963.81|5962.59|5962.59|5963.81|5963.81|5962.59|5962.59|0
1636115710000|2021-11-05 12:35:10|5962.8|5962.8|5963.67|5963.67|5963.67|5963.67|5962.8|5962.8|0
1636115720000|2021-11-05 12:35:20|5963.88|5963.88|5963.31|5963.31|5963.88|5963.88|5963.31|5963.31|0
1636115730000|2021-11-05 12:35:30|5964.2|5964.2|5965|5965|5965|5965|5964.2|5964.2|0
1636115740000|2021-11-05 12:35:40|5965.5|5965.5|5965.21|5965.21|5965.5|5965.5|5965.21|5965.21|0
1636115750000|2021-11-05 12:35:50|5965.17|5965.17|5966.3|5966.3|5966.3|5966.3|5965.17|5965.17|0
1636115760000|2021-11-05 12:36:00|5967.46|5967.46|5967.22|5967.22|5967.67|5967.67|5967.22|5967.22|0
1636115770000|2021-11-05 12:36:10|5968.41|5968.41|5968.17|5968.17|5968.62|5968.62|5968.15|5968.15|0
1636115780000|2021-11-05 12:36:20|5968.23|5968.23|5968.22|5968.22|5968.25|5968.25|5967.77|5967.77|0
1636115790000|2021-11-05 12:36:30|5968.8|5968.8|5969.45|5969.45|5969.45|5969.45|5968.8|5968.8|0
1636115800000|2021-11-05 12:36:40|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|0
1636115810000|2021-11-05 12:36:50|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1636115820000|2021-11-05 12:37:00|5969.66|5969.66|5970.52|5970.52|5970.81|5970.81|5969.66|5969.66|0
1636115830000|2021-11-05 12:37:10|5970.81|5970.81|5970.12|5970.12|5970.81|5970.81|5970.04|5970.04|0
1636115840000|2021-11-05 12:37:20|5970.18|5970.18|5969.75|5969.75|5970.18|5970.18|5969.75|5969.75|0
1636115850000|2021-11-05 12:37:30|5970.04|5970.04|5970.02|5970.02|5970.06|5970.06|5970|5970|0
1636115870000|2021-11-05 12:37:50|5970.23|5970.23|5967.48|5967.48|5970.47|5970.47|5967.48|5967.48|0
1636115880000|2021-11-05 12:38:00|5967.19|5967.19|5966.31|5966.31|5967.19|5967.19|5966.31|5966.31|0
1636115890000|2021-11-05 12:38:10|5966.02|5966.02|5965.83|5965.83|5966.02|5966.02|5965.4|5965.4|0
1636115900000|2021-11-05 12:38:20|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1636115910000|2021-11-05 12:38:30|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|0
1636115920000|2021-11-05 12:38:40|5965.25|5965.25|5964.64|5964.64|5965.25|5965.25|5964.64|5964.64|0
1636115940000|2021-11-05 12:39:00|5963.68|5963.68|5961.7|5961.7|5963.68|5963.68|5961.7|5961.7|0
1636115950000|2021-11-05 12:39:10|5961.12|5961.12|5960.88|5960.88|5961.12|5961.12|5960.88|5960.88|0
1636115960000|2021-11-05 12:39:20|5960.59|5960.59|5960.17|5960.17|5960.59|5960.59|5960.17|5960.17|0
1636115980000|2021-11-05 12:39:40|5959.88|5959.88|5959.4|5959.4|5959.88|5959.88|5959.4|5959.4|0
1636115990000|2021-11-05 12:39:50|5958.97|5958.97|5958.97|5958.97|5958.97|5958.97|5958.97|5958.97|0
1636116000000|2021-11-05 12:40:00|5959.84|5959.84|5959.55|5959.55|5960.21|5960.21|5959.55|5959.55|0
1636116010000|2021-11-05 12:40:10|5959.26|5959.26|5960.93|5960.93|5960.93|5960.93|5959.26|5959.26|0
1636116020000|2021-11-05 12:40:20|5961.41|5961.41|5961.89|5961.89|5961.89|5961.89|5961.41|5961.41|0
1636116030000|2021-11-05 12:40:30|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|0
1636116050000|2021-11-05 12:40:50|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|0
1636116060000|2021-11-05 12:41:00|5962.46|5962.46|5962.17|5962.17|5962.46|5962.46|5962.17|5962.17|0
1636116070000|2021-11-05 12:41:10|5961.88|5961.88|5961.45|5961.45|5961.88|5961.88|5961.45|5961.45|0
1636116100000|2021-11-05 12:41:40|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|0
1636116110000|2021-11-05 12:41:50|5960.97|5960.97|5961.26|5961.26|5961.26|5961.26|5960.97|5960.97|0
1636116120000|2021-11-05 12:42:00|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|0
1636116130000|2021-11-05 12:42:10|5960.69|5960.69|5959.62|5959.62|5960.69|5960.69|5959.33|5959.33|0
1636116140000|2021-11-05 12:42:20|5959.91|5959.91|5960.12|5960.12|5960.12|5960.12|5959.91|5959.91|0
1636116150000|2021-11-05 12:42:30|5960.1|5960.1|5962.46|5962.46|5962.46|5962.46|5960.09|5960.09|0
1636116160000|2021-11-05 12:42:40|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1636116170000|2021-11-05 12:42:50|5963.2|5963.2|5963.2|5963.2|5963.2|5963.2|5963.2|5963.2|0
1636116180000|2021-11-05 12:43:00|5962.44|5962.44|5964.16|5964.16|5964.16|5964.16|5962.44|5962.44|0
1636116190000|2021-11-05 12:43:10|5963.51|5963.51|5963.75|5963.75|5963.75|5963.75|5963.27|5963.27|0
1636116200000|2021-11-05 12:43:20|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1636116220000|2021-11-05 12:43:40|5963.27|5963.27|5963.37|5963.37|5963.37|5963.37|5962.84|5962.84|0
1636116230000|2021-11-05 12:43:50|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|0
1636116240000|2021-11-05 12:44:00|5962.81|5962.81|5961.86|5961.86|5962.81|5962.81|5961.43|5961.43|0
1636116250000|2021-11-05 12:44:10|5961.28|5961.28|5961.28|5961.28|5961.28|5961.28|5961.28|5961.28|0
1636116260000|2021-11-05 12:44:20|5961.52|5961.52|5961.97|5961.97|5961.97|5961.97|5961.52|5961.52|0
1636116270000|2021-11-05 12:44:30|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1636116280000|2021-11-05 12:44:40|5963.34|5963.34|5963.85|5963.85|5963.85|5963.85|5963.34|5963.34|0
1636116290000|2021-11-05 12:44:50|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|0
1636116310000|2021-11-05 12:45:10|5964.21|5964.21|5964.4|5964.4|5964.4|5964.4|5963.92|5963.92|0
1636116320000|2021-11-05 12:45:20|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|0
1636116330000|2021-11-05 12:45:30|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|0
1636116340000|2021-11-05 12:45:40|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1636116350000|2021-11-05 12:45:50|5964.21|5964.21|5964.95|5964.95|5964.95|5964.95|5964.21|5964.21|0
1636116370000|2021-11-05 12:46:10|5964.52|5964.52|5967.04|5967.04|5967.04|5967.04|5964.52|5964.52|0
1636116390000|2021-11-05 12:46:30|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|0
1636116400000|2021-11-05 12:46:40|5967.7|5967.7|5965.49|5965.49|5967.7|5967.7|5964.62|5964.62|0
1636116420000|2021-11-05 12:47:00|5964.91|5964.91|5965.06|5965.06|5965.24|5965.24|5964.91|5964.91|0
1636116430000|2021-11-05 12:47:10|5965.03|5965.03|5963.24|5963.24|5965.03|5965.03|5963.24|5963.24|0
1636116440000|2021-11-05 12:47:20|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|0
1636116450000|2021-11-05 12:47:30|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|0
1636116460000|2021-11-05 12:47:40|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|0
1636116470000|2021-11-05 12:47:50|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|0
1636116480000|2021-11-05 12:48:00|5963.16|5963.16|5962.95|5962.95|5963.16|5963.16|5962.95|5962.95|0
1636116500000|2021-11-05 12:48:20|5962.23|5962.23|5961.94|5961.94|5962.23|5962.23|5961.94|5961.94|0
1636116510000|2021-11-05 12:48:30|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|0
1636116520000|2021-11-05 12:48:40|5961.71|5961.71|5962.29|5962.29|5962.29|5962.29|5961.71|5961.71|0
1636116530000|2021-11-05 12:48:50|5962.93|5962.93|5962.93|5962.93|5963.22|5963.22|5962.93|5962.93|0
1636116540000|2021-11-05 12:49:00|5962.92|5962.92|5962.88|5962.88|5962.92|5962.92|5962.88|5962.88|0
1636116550000|2021-11-05 12:49:10|5962.84|5962.84|5963.61|5963.61|5963.61|5963.61|5962.84|5962.84|0
1636116560000|2021-11-05 12:49:20|5964.19|5964.19|5964.54|5964.54|5964.83|5964.83|5964.19|5964.19|0
1636116570000|2021-11-05 12:49:30|5964.78|5964.78|5964.06|5964.06|5964.78|5964.78|5964.06|5964.06|0
1636116590000|2021-11-05 12:49:50|5964.35|5964.35|5965|5965|5965|5965|5964.35|5964.35|0
1636116600000|2021-11-05 12:50:00|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|0
1636116620000|2021-11-05 12:50:20|5965.29|5965.29|5965|5965|5965.29|5965.29|5965|5965|0
1636116630000|2021-11-05 12:50:30|5964.98|5964.98|5966.32|5966.32|5966.32|5966.32|5964.98|5964.98|0
1636116640000|2021-11-05 12:50:40|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|0
1636116650000|2021-11-05 12:50:50|5966.42|5966.42|5967.14|5967.14|5967.14|5967.14|5966.42|5966.42|0
1636116660000|2021-11-05 12:51:00|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1636116670000|2021-11-05 12:51:10|5967.14|5967.14|5966.96|5966.96|5968.12|5968.12|5966.96|5966.96|0
1636116680000|2021-11-05 12:51:20|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|0
1636116700000|2021-11-05 12:51:40|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|0
1636116720000|2021-11-05 12:52:00|5965.58|5965.58|5966.54|5966.54|5966.54|5966.54|5965.58|5965.58|0
1636116730000|2021-11-05 12:52:10|5966.52|5966.52|5966.85|5966.85|5967.07|5967.07|5966.52|5966.52|0
1636116740000|2021-11-05 12:52:20|5966.61|5966.61|5966.85|5966.85|5966.85|5966.85|5966.61|5966.61|0
1636116750000|2021-11-05 12:52:30|5966.27|5966.27|5965.15|5965.15|5966.27|5966.27|5965.15|5965.15|0
1636116760000|2021-11-05 12:52:40|5965.39|5965.39|5965.68|5965.68|5965.68|5965.68|5965.17|5965.17|0
1636116780000|2021-11-05 12:53:00|5965.39|5965.39|5965.39|5965.39|5965.92|5965.92|5965.39|5965.39|0
1636116790000|2021-11-05 12:53:10|5965.6|5965.6|5964.9|5964.9|5965.6|5965.6|5964.9|5964.9|0
1636116800000|2021-11-05 12:53:20|5965.11|5965.11|5965.4|5965.4|5965.4|5965.4|5965.11|5965.11|0
1636116810000|2021-11-05 12:53:30|5965.69|5965.69|5966.43|5966.43|5966.43|5966.43|5965.5|5965.5|0
1636116820000|2021-11-05 12:53:40|5966.72|5966.72|5969.3|5969.3|5969.3|5969.3|5966.72|5966.72|0
1636116830000|2021-11-05 12:53:50|5969.59|5969.59|5969.59|5969.59|5969.59|5969.59|5969.59|5969.59|0
1636116840000|2021-11-05 12:54:00|5969.88|5969.88|5970.09|5970.09|5970.09|5970.09|5969.88|5969.88|0
1636116850000|2021-11-05 12:54:10|5970.38|5970.38|5970.15|5970.15|5970.44|5970.44|5970.15|5970.15|0
1636116860000|2021-11-05 12:54:20|5970.19|5970.19|5970.17|5970.17|5970.19|5970.19|5970.17|5970.17|0
1636116870000|2021-11-05 12:54:30|5970.39|5970.39|5971.91|5971.91|5971.91|5971.91|5970.39|5970.39|0
1636116880000|2021-11-05 12:54:40|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|0
1636116890000|2021-11-05 12:54:50|5972.41|5972.41|5972.48|5972.48|5973.58|5973.58|5972.2|5972.2|0
1636116900000|2021-11-05 12:55:00|5972.44|5972.44|5968.67|5968.67|5972.44|5972.44|5968.67|5968.67|0
1636116910000|2021-11-05 12:55:10|5969.31|5969.31|5969.79|5969.79|5969.79|5969.79|5969.31|5969.31|0
1636116920000|2021-11-05 12:55:20|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|0
1636116930000|2021-11-05 12:55:30|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1636116960000|2021-11-05 12:56:00|5970.75|5970.75|5971.35|5971.35|5971.35|5971.35|5970.75|5970.75|0
1636116970000|2021-11-05 12:56:10|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|0
1636116980000|2021-11-05 12:56:20|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|0
1636117000000|2021-11-05 12:56:40|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|0
1636117030000|2021-11-05 12:57:10|5971.87|5971.87|5972.6|5972.6|5972.62|5972.62|5971.66|5971.66|0
1636117040000|2021-11-05 12:57:20|5972.03|5972.03|5972.89|5972.89|5972.89|5972.89|5972.03|5972.03|0
1636117050000|2021-11-05 12:57:30|5973.37|5973.37|5974.09|5974.09|5974.09|5974.09|5973.37|5973.37|0
1636117060000|2021-11-05 12:57:40|5974.38|5974.38|5975.17|5975.17|5975.24|5975.24|5974.38|5974.38|0
1636117070000|2021-11-05 12:57:50|5974.24|5974.24|5974.47|5974.47|5974.47|5974.47|5974.24|5974.24|0
1636117080000|2021-11-05 12:58:00|5974.18|5974.18|5975.45|5975.45|5975.45|5975.45|5974.18|5974.18|0
1636117090000|2021-11-05 12:58:10|5974.87|5974.87|5973.53|5973.53|5974.87|5974.87|5973.53|5973.53|0
1636117100000|2021-11-05 12:58:20|5973.82|5973.82|5974.3|5974.3|5974.3|5974.3|5973.82|5973.82|0
1636117110000|2021-11-05 12:58:30|5974.87|5974.87|5977.59|5977.59|5978.53|5978.53|5974.59|5974.59|0
1636117120000|2021-11-05 12:58:40|5977.88|5977.88|5978.22|5978.22|5978.22|5978.22|5977.88|5977.88|0
1636117130000|2021-11-05 12:58:50|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.22|5978.22|0
1636117140000|2021-11-05 12:59:00|5978.8|5978.8|5979.63|5979.63|5979.92|5979.92|5978.8|5978.8|0
1636117150000|2021-11-05 12:59:10|5979.67|5979.67|5979.71|5979.71|5979.71|5979.71|5979.67|5979.67|0
1636117190000|2021-11-05 12:59:50|5979.28|5979.28|5979.57|5979.57|5979.57|5979.57|5979.28|5979.28|0
1636117200000|2021-11-05 13:00:00|5978.92|5978.92|5976.04|5976.04|5978.92|5978.92|5975.75|5975.75|0
1636117210000|2021-11-05 13:00:10|5977.19|5977.19|5976.71|5976.71|5977.19|5977.19|5976.71|5976.71|0
1636117220000|2021-11-05 13:00:20|5976.47|5976.47|5975.75|5975.75|5976.47|5976.47|5974.82|5974.82|0
1636117230000|2021-11-05 13:00:30|5975.73|5975.73|5974.08|5974.08|5975.73|5975.73|5974.08|5974.08|0
1636117240000|2021-11-05 13:00:40|5973.39|5973.39|5970.62|5970.62|5973.39|5973.39|5970.6|5970.6|0
1636117260000|2021-11-05 13:01:00|5970.83|5970.83|5973.1|5973.1|5973.1|5973.1|5969.68|5969.68|0
1636117270000|2021-11-05 13:01:10|5972.81|5972.81|5972.74|5972.74|5973.03|5973.03|5972.74|5972.74|0
1636117280000|2021-11-05 13:01:20|5972.45|5972.45|5972.55|5972.55|5972.55|5972.55|5971.74|5971.74|0
1636117310000|2021-11-05 13:01:50|5972.76|5972.76|5972.29|5972.29|5972.76|5972.76|5972.29|5972.29|0
1636117320000|2021-11-05 13:02:00|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|0
1636117330000|2021-11-05 13:02:10|5973.37|5973.37|5974.79|5974.79|5977.36|5977.36|5973.37|5973.37|0
1636117340000|2021-11-05 13:02:20|5973.72|5973.72|5972.38|5972.38|5973.72|5973.72|5972.09|5972.09|0
1636117350000|2021-11-05 13:02:30|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|0
1636117370000|2021-11-05 13:02:50|5971.23|5971.23|5970.41|5970.41|5971.23|5971.23|5970.41|5970.41|0
1636117380000|2021-11-05 13:03:00|5970.65|5970.65|5971.89|5971.89|5971.89|5971.89|5970.65|5970.65|0
1636117390000|2021-11-05 13:03:10|5971.88|5971.88|5971.84|5971.84|5971.88|5971.88|5971.84|5971.84|0
1636117400000|2021-11-05 13:03:20|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|0
1636117410000|2021-11-05 13:03:30|5970.83|5970.83|5970.7|5970.7|5970.83|5970.83|5970.12|5970.12|0
1636117420000|2021-11-05 13:03:40|5970.41|5970.41|5969.4|5969.4|5970.41|5970.41|5969.4|5969.4|0
1636117430000|2021-11-05 13:03:50|5968.97|5968.97|5969.26|5969.26|5969.26|5969.26|5968.97|5968.97|0
1636117440000|2021-11-05 13:04:00|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|0
1636117450000|2021-11-05 13:04:10|5968.93|5968.93|5969.98|5969.98|5969.98|5969.98|5968.93|5968.93|0
1636117460000|2021-11-05 13:04:20|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|0
1636117470000|2021-11-05 13:04:30|5970.34|5970.34|5970.31|5970.31|5970.34|5970.34|5970.31|5970.31|0
1636117480000|2021-11-05 13:04:40|5971.17|5971.17|5972.23|5972.23|5972.23|5972.23|5971.17|5971.17|0
1636117490000|2021-11-05 13:04:50|5971.51|5971.51|5971|5971|5971.51|5971.51|5971|5971|0
1636117510000|2021-11-05 13:05:10|5971.29|5971.29|5970.58|5970.58|5972.73|5972.73|5970.58|5970.58|0
1636117520000|2021-11-05 13:05:20|5971.03|5971.03|5971.99|5971.99|5971.99|5971.99|5971.03|5971.03|0
1636117530000|2021-11-05 13:05:30|5972.57|5972.57|5972.72|5972.72|5972.72|5972.72|5972.51|5972.51|0
1636117540000|2021-11-05 13:05:40|5972.64|5972.64|5972.21|5972.21|5972.64|5972.64|5972.21|5972.21|0
1636117550000|2021-11-05 13:05:50|5972.5|5972.5|5973.46|5973.46|5973.46|5973.46|5972.5|5972.5|0
1636117560000|2021-11-05 13:06:00|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|0
1636117570000|2021-11-05 13:06:10|5973.96|5973.96|5974.44|5974.44|5974.44|5974.44|5973.96|5973.96|0
1636117590000|2021-11-05 13:06:30|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|0
1636117600000|2021-11-05 13:06:40|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1636117620000|2021-11-05 13:07:00|5974.96|5974.96|5976.4|5976.4|5976.4|5976.4|5974.96|5974.96|0
1636117630000|2021-11-05 13:07:10|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|0
1636117640000|2021-11-05 13:07:20|5975.72|5975.72|5975.08|5975.08|5975.72|5975.72|5975.08|5975.08|0
1636117670000|2021-11-05 13:07:50|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|0
1636117680000|2021-11-05 13:08:00|5975.08|5975.08|5974.36|5974.36|5975.36|5975.36|5974.36|5974.36|0
1636117700000|2021-11-05 13:08:20|5974.07|5974.07|5973.05|5973.05|5974.07|5974.07|5973.05|5973.05|0
1636117710000|2021-11-05 13:08:30|5973.34|5973.34|5972.63|5972.63|5973.34|5973.34|5972.63|5972.63|0
1636117720000|2021-11-05 13:08:40|5972.58|5972.58|5973.27|5973.27|5973.27|5973.27|5972.34|5972.34|0
1636117730000|2021-11-05 13:08:50|5973.31|5973.31|5973.31|5973.31|5973.31|5973.31|5973.31|5973.31|0
1636117740000|2021-11-05 13:09:00|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|0
1636117750000|2021-11-05 13:09:10|5973.31|5973.31|5973.31|5973.31|5973.31|5973.31|5973.31|5973.31|0
1636117760000|2021-11-05 13:09:20|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1636117770000|2021-11-05 13:09:30|5973.31|5973.31|5970.15|5970.15|5973.31|5973.31|5970.15|5970.15|0
1636117780000|2021-11-05 13:09:40|5969.86|5969.86|5969.57|5969.57|5969.86|5969.86|5969.57|5969.57|0
1636117790000|2021-11-05 13:09:50|5969.86|5969.86|5969.65|5969.65|5970.08|5970.08|5969.65|5969.65|0
1636117800000|2021-11-05 13:10:00|5968.93|5968.93|5968|5968|5968.93|5968.93|5968|5968|0
1636117810000|2021-11-05 13:10:10|5967.28|5967.28|5967.57|5967.57|5967.57|5967.57|5967.28|5967.28|0
1636117820000|2021-11-05 13:10:20|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1636117840000|2021-11-05 13:10:40|5966.99|5966.99|5966|5966|5966.99|5966.99|5966|5966|0
1636117850000|2021-11-05 13:10:50|5966.26|5966.26|5966.79|5966.79|5966.84|5966.84|5966.26|5966.26|0
1636117860000|2021-11-05 13:11:00|5966.78|5966.78|5966.39|5966.39|5966.78|5966.78|5965.91|5965.91|0
1636117880000|2021-11-05 13:11:20|5966.15|5966.15|5966.15|5966.15|5966.15|5966.15|5966.15|5966.15|0
1636117890000|2021-11-05 13:11:30|5967.3|5967.3|5967.59|5967.59|5967.59|5967.59|5967.3|5967.3|0
1636117900000|2021-11-05 13:11:40|5967.54|5967.54|5967.53|5967.53|5967.82|5967.82|5967.53|5967.53|0
1636117910000|2021-11-05 13:11:50|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|0
1636117920000|2021-11-05 13:12:00|5967.3|5967.3|5968.37|5968.37|5968.37|5968.37|5967.3|5967.3|0
1636117930000|2021-11-05 13:12:10|5968.08|5968.08|5967.79|5967.79|5968.66|5968.66|5967.79|5967.79|0
1636117940000|2021-11-05 13:12:20|5967.51|5967.51|5968.92|5968.92|5968.92|5968.92|5966.93|5966.93|0
1636117950000|2021-11-05 13:12:30|5968.49|5968.49|5967.96|5967.96|5968.49|5968.49|5967.96|5967.96|0
1636117960000|2021-11-05 13:12:40|5968.46|5968.46|5970.4|5970.4|5970.4|5970.4|5968.46|5968.46|0
1636117970000|2021-11-05 13:12:50|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1636117980000|2021-11-05 13:13:00|5970.4|5970.4|5969.82|5969.82|5970.4|5970.4|5969.82|5969.82|0
1636118000000|2021-11-05 13:13:20|5970.11|5970.11|5970.54|5970.54|5970.54|5970.54|5969.82|5969.82|0
1636118020000|2021-11-05 13:13:40|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|0
1636118030000|2021-11-05 13:13:50|5970.49|5970.49|5970.58|5970.58|5970.58|5970.58|5970.49|5970.49|0
1636118040000|2021-11-05 13:14:00|5971.45|5971.45|5971.16|5971.16|5971.45|5971.45|5971.16|5971.16|0
1636118060000|2021-11-05 13:14:20|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|0
1636118070000|2021-11-05 13:14:30|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|0
1636118080000|2021-11-05 13:14:40|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|0
1636118090000|2021-11-05 13:14:50|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|0
1636118100000|2021-11-05 13:15:00|5971.3|5971.3|5971.01|5971.01|5971.3|5971.3|5971.01|5971.01|0
1636118110000|2021-11-05 13:15:10|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|0
1636118120000|2021-11-05 13:15:20|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|0
1636118140000|2021-11-05 13:15:40|5971.81|5971.81|5972.11|5972.11|5972.69|5972.69|5971.81|5971.81|0
1636118170000|2021-11-05 13:16:10|5973.3|5973.3|5973.3|5973.3|5973.3|5973.3|5973.3|5973.3|0
1636118210000|2021-11-05 13:16:50|5973.08|5973.08|5972.41|5972.41|5973.08|5973.08|5972.37|5972.37|0
1636118230000|2021-11-05 13:17:10|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|0
1636118240000|2021-11-05 13:17:20|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|0
1636118250000|2021-11-05 13:17:30|5973.92|5973.92|5974.72|5974.72|5974.72|5974.72|5973.92|5973.92|0
1636118330000|2021-11-05 13:18:50|5974.76|5974.76|5972.5|5972.5|5974.76|5974.76|5972.5|5972.5|0
1636118340000|2021-11-05 13:19:00|5972.79|5972.79|5972.78|5972.78|5972.79|5972.79|5972.78|5972.78|0
1636118380000|2021-11-05 13:19:40|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1636118390000|2021-11-05 13:19:50|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|0
1636118400000|2021-11-05 13:20:00|5973.5|5973.5|5972.31|5972.31|5973.5|5973.5|5971.59|5971.59|0
1636118410000|2021-11-05 13:20:10|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1636118420000|2021-11-05 13:20:20|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|0
1636118430000|2021-11-05 13:20:30|5970.89|5970.89|5970.7|5970.7|5970.89|5970.89|5969.34|5969.34|0
1636118440000|2021-11-05 13:20:40|5970.99|5970.99|5970.99|5970.99|5970.99|5970.99|5970.99|5970.99|0
1636118470000|2021-11-05 13:21:10|5970.7|5970.7|5970.75|5970.75|5970.75|5970.75|5970.46|5970.46|0
1636118480000|2021-11-05 13:21:20|5970.99|5970.99|5971.28|5971.28|5971.28|5971.28|5970.99|5970.99|0
1636118490000|2021-11-05 13:21:30|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|0
1636118500000|2021-11-05 13:21:40|5971.23|5971.23|5971|5971|5971.23|5971.23|5971|5971|0
1636118510000|2021-11-05 13:21:50|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1636118520000|2021-11-05 13:22:00|5971.71|5971.71|5974.43|5974.43|5974.43|5974.43|5971.7|5971.7|0
1636118540000|2021-11-05 13:22:20|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|0
1636118560000|2021-11-05 13:22:40|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|0
1636118570000|2021-11-05 13:22:50|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|0
1636118580000|2021-11-05 13:23:00|5974.12|5974.12|5973.61|5973.61|5974.19|5974.19|5973.61|5973.61|0
1636118590000|2021-11-05 13:23:10|5973.4|5973.4|5971.73|5971.73|5973.4|5973.4|5971.73|5971.73|0
1636118600000|2021-11-05 13:23:20|5970.86|5970.86|5969.76|5969.76|5970.86|5970.86|5969.38|5969.38|0
1636118610000|2021-11-05 13:23:30|5969.74|5969.74|5970.71|5970.71|5970.71|5970.71|5969.73|5969.73|0
1636118620000|2021-11-05 13:23:40|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|0
1636118630000|2021-11-05 13:23:50|5971|5971|5971|5971|5971|5971|5971|5971|0
1636118640000|2021-11-05 13:24:00|5971.24|5971.24|5971.43|5971.43|5971.43|5971.43|5971.24|5971.24|0
1636118650000|2021-11-05 13:24:10|5971.65|5971.65|5972.12|5972.12|5972.12|5972.12|5971.65|5971.65|0
1636118660000|2021-11-05 13:24:20|5973.27|5973.27|5973.03|5973.03|5973.27|5973.27|5973.03|5973.03|0
1636118670000|2021-11-05 13:24:30|5972.74|5972.74|5973.03|5973.03|5973.03|5973.03|5972.5|5972.5|0
1636118690000|2021-11-05 13:24:50|5973.27|5973.27|5973.56|5973.56|5973.56|5973.56|5973.27|5973.27|0
1636118700000|2021-11-05 13:25:00|5972.84|5972.84|5972.12|5972.12|5973.13|5973.13|5972.12|5972.12|0
1636118720000|2021-11-05 13:25:20|5971.91|5971.91|5971.94|5971.94|5971.96|5971.96|5971.67|5971.67|0
1636118730000|2021-11-05 13:25:30|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|0
1636118760000|2021-11-05 13:26:00|5972.18|5972.18|5972.42|5972.42|5972.42|5972.42|5972.18|5972.18|0
1636118770000|2021-11-05 13:26:10|5972.18|5972.18|5972.65|5972.65|5972.65|5972.65|5972.18|5972.18|0
1636118780000|2021-11-05 13:26:20|5973.3|5973.3|5968.89|5968.89|5973.3|5973.3|5968.89|5968.89|0
1636118790000|2021-11-05 13:26:30|5968.32|5968.32|5968.03|5968.03|5968.32|5968.32|5968.03|5968.03|0
1636118800000|2021-11-05 13:26:40|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|0
1636118820000|2021-11-05 13:27:00|5968.68|5968.68|5968.8|5968.8|5969.01|5969.01|5968.68|5968.68|0
1636118830000|2021-11-05 13:27:10|5968.08|5968.08|5969.2|5969.2|5969.2|5969.2|5968.08|5968.08|0
1636118840000|2021-11-05 13:27:20|5969.16|5969.16|5970.67|5970.67|5970.67|5970.67|5969.16|5969.16|0
1636118850000|2021-11-05 13:27:30|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|0
1636118860000|2021-11-05 13:27:40|5970.97|5970.97|5970.5|5970.5|5970.97|5970.97|5970.5|5970.5|0
1636118870000|2021-11-05 13:27:50|5969.29|5969.29|5969.27|5969.27|5969.29|5969.29|5969|5969|0
1636118900000|2021-11-05 13:28:20|5969.29|5969.29|5969.24|5969.24|5969.29|5969.29|5969.24|5969.24|0
1636118910000|2021-11-05 13:28:30|5969.48|5969.48|5970.44|5970.44|5970.44|5970.44|5969.48|5969.48|0
1636118920000|2021-11-05 13:28:40|5970.39|5970.39|5970.2|5970.2|5970.44|5970.44|5970.2|5970.2|0
1636118940000|2021-11-05 13:29:00|5970.44|5970.44|5971.23|5971.23|5971.23|5971.23|5970.44|5970.44|0
1636118950000|2021-11-05 13:29:10|5971.81|5971.81|5972.52|5972.52|5972.52|5972.52|5971.81|5971.81|0
1636118970000|2021-11-05 13:29:30|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|0
1636118980000|2021-11-05 13:29:40|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|0
1636118990000|2021-11-05 13:29:50|5971.18|5971.18|5971.7|5971.7|5971.7|5971.7|5971.18|5971.18|0
1636119000000|2021-11-05 13:30:00|5971.94|5971.94|5967.46|5967.46|5972.63|5972.63|5967.46|5967.46|0
1636119010000|2021-11-05 13:30:10|5968.04|5968.04|5970.61|5970.61|5971.18|5971.18|5967.17|5967.17|0
1636119020000|2021-11-05 13:30:20|5970.32|5970.32|5970.2|5970.2|5970.68|5970.68|5969.3|5969.3|0
1636119030000|2021-11-05 13:30:30|5969.34|5969.34|5967.91|5967.91|5969.34|5969.34|5965.45|5965.45|0
1636119040000|2021-11-05 13:30:40|5965.23|5965.23|5961.13|5961.13|5965.23|5965.23|5961.13|5961.13|0
1636119050000|2021-11-05 13:30:50|5960.69|5960.69|5957.26|5957.26|5960.69|5960.69|5956.57|5956.57|0
1636119060000|2021-11-05 13:31:00|5957.55|5957.55|5961.31|5961.31|5961.31|5961.31|5955.85|5955.85|0
1636119070000|2021-11-05 13:31:10|5961.74|5961.74|5958.34|5958.34|5961.74|5961.74|5958.34|5958.34|0
1636119080000|2021-11-05 13:31:20|5958.92|5958.92|5956.33|5956.33|5958.92|5958.92|5955.7|5955.7|0
1636119090000|2021-11-05 13:31:30|5957.69|5957.69|5957.18|5957.18|5957.71|5957.71|5955.48|5955.48|0
1636119100000|2021-11-05 13:31:40|5956.47|5956.47|5956.18|5956.18|5956.61|5956.61|5953.78|5953.78|0
1636119110000|2021-11-05 13:31:50|5956.46|5956.46|5952.16|5952.16|5956.46|5956.46|5952.16|5952.16|0
1636119120000|2021-11-05 13:32:00|5952.45|5952.45|5951.13|5951.13|5955.35|5955.35|5951.13|5951.13|0
1636119130000|2021-11-05 13:32:10|5951.8|5951.8|5952.72|5952.72|5954.34|5954.34|5951.64|5951.64|0
1636119140000|2021-11-05 13:32:20|5953.86|5953.86|5953.12|5953.12|5954.49|5954.49|5952.88|5952.88|0
1636119150000|2021-11-05 13:32:30|5952.83|5952.83|5949.91|5949.91|5952.83|5952.83|5948.6|5948.6|0
1636119160000|2021-11-05 13:32:40|5949.89|5949.89|5949.32|5949.32|5950.56|5950.56|5945.8|5945.8|0
1636119170000|2021-11-05 13:32:50|5948.6|5948.6|5947.36|5947.36|5948.6|5948.6|5945.32|5945.32|0
1636119180000|2021-11-05 13:33:00|5947.59|5947.59|5946.97|5946.97|5947.68|5947.68|5946.17|5946.17|0
1636119190000|2021-11-05 13:33:10|5946.68|5946.68|5946.64|5946.64|5946.68|5946.68|5942.74|5942.74|0
1636119200000|2021-11-05 13:33:20|5946.69|5946.69|5953.23|5953.23|5953.23|5953.23|5946.69|5946.69|0
1636119210000|2021-11-05 13:33:30|5952.94|5952.94|5953.68|5953.68|5953.82|5953.82|5951.96|5951.96|0
1636119220000|2021-11-05 13:33:40|5953.11|5953.11|5953.9|5953.9|5953.9|5953.9|5953.11|5953.11|0
1636119230000|2021-11-05 13:33:50|5953.61|5953.61|5955.76|5955.76|5955.98|5955.98|5953.61|5953.61|0
1636119240000|2021-11-05 13:34:00|5955.55|5955.55|5956.84|5956.84|5956.84|5956.84|5955.55|5955.55|0
1636119250000|2021-11-05 13:34:10|5957.08|5957.08|5957.64|5957.64|5957.64|5957.64|5957.08|5957.08|0
1636119260000|2021-11-05 13:34:20|5957.4|5957.4|5959.96|5959.96|5960.51|5960.51|5957.11|5957.11|0
1636119270000|2021-11-05 13:34:30|5959.67|5959.67|5959.84|5959.84|5960.53|5960.53|5958.81|5958.81|0
1636119280000|2021-11-05 13:34:40|5960.13|5960.13|5959.86|5959.86|5960.75|5960.75|5959.84|5959.84|0
1636119290000|2021-11-05 13:34:50|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|0
1636119300000|2021-11-05 13:35:00|5959.31|5959.31|5961.16|5961.16|5961.16|5961.16|5959.31|5959.31|0
1636119310000|2021-11-05 13:35:10|5959.44|5959.44|5957.01|5957.01|5959.44|5959.44|5957.01|5957.01|0
1636119320000|2021-11-05 13:35:20|5958.54|5958.54|5959.19|5959.19|5959.19|5959.19|5958.54|5958.54|0
1636119330000|2021-11-05 13:35:30|5960.53|5960.53|5960.63|5960.63|5961.06|5961.06|5960.1|5960.1|0
1636119340000|2021-11-05 13:35:40|5962.36|5962.36|5958.92|5958.92|5962.36|5962.36|5958.92|5958.92|0
1636119350000|2021-11-05 13:35:50|5958.88|5958.88|5959.91|5959.91|5960.35|5960.35|5958.88|5958.88|0
1636119360000|2021-11-05 13:36:00|5958.79|5958.79|5957.28|5957.28|5959.87|5959.87|5957.28|5957.28|0
1636119370000|2021-11-05 13:36:10|5957.09|5957.09|5958.5|5958.5|5959.68|5959.68|5957.09|5957.09|0
1636119380000|2021-11-05 13:36:20|5958.96|5958.96|5957.52|5957.52|5959.17|5959.17|5956.83|5956.83|0
1636119390000|2021-11-05 13:36:30|5957.02|5957.02|5958.21|5958.21|5958.43|5958.43|5957.02|5957.02|0
1636119400000|2021-11-05 13:36:40|5958.86|5958.86|5960.18|5960.18|5961.12|5961.12|5958.86|5958.86|0
1636119410000|2021-11-05 13:36:50|5959.89|5959.89|5957.14|5957.14|5959.89|5959.89|5957.07|5957.07|0
1636119420000|2021-11-05 13:37:00|5956.69|5956.69|5953.6|5953.6|5956.69|5956.69|5952.9|5952.9|0
1636119430000|2021-11-05 13:37:10|5953.12|5953.12|5951.45|5951.45|5953.12|5953.12|5951.45|5951.45|0
1636119440000|2021-11-05 13:37:20|5950.87|5950.87|5953.07|5953.07|5953.5|5953.5|5950.39|5950.39|0
1636119450000|2021-11-05 13:37:30|5953.65|5953.65|5956.2|5956.2|5956.2|5956.2|5953.65|5953.65|0
1636119460000|2021-11-05 13:37:40|5956.42|5956.42|5953.52|5953.52|5956.71|5956.71|5953.52|5953.52|0
1636119470000|2021-11-05 13:37:50|5952.94|5952.94|5952.04|5952.04|5952.94|5952.94|5952.04|5952.04|0
1636119480000|2021-11-05 13:38:00|5951.82|5951.82|5952.56|5952.56|5952.56|5952.56|5951.82|5951.82|0
1636119490000|2021-11-05 13:38:10|5952.78|5952.78|5954.02|5954.02|5955.24|5955.24|5952.78|5952.78|0
1636119500000|2021-11-05 13:38:20|5953.73|5953.73|5952.54|5952.54|5953.73|5953.73|5951.96|5951.96|0
1636119510000|2021-11-05 13:38:30|5952.76|5952.76|5952.54|5952.54|5952.76|5952.76|5952.54|5952.54|0
1636119520000|2021-11-05 13:38:40|5953.12|5953.12|5954.32|5954.32|5954.32|5954.32|5953.09|5953.09|0
1636119530000|2021-11-05 13:38:50|5954.61|5954.61|5955.32|5955.32|5955.9|5955.9|5954.61|5954.61|0
1636119540000|2021-11-05 13:39:00|5955.03|5955.03|5952.26|5952.26|5955.03|5955.03|5952.26|5952.26|0
1636119550000|2021-11-05 13:39:10|5952.48|5952.48|5953.72|5953.72|5954.2|5954.2|5952.42|5952.42|0
1636119560000|2021-11-05 13:39:20|5954.01|5954.01|5952.58|5952.58|5954.73|5954.73|5952.58|5952.58|0
1636119570000|2021-11-05 13:39:30|5952.34|5952.34|5949.94|5949.94|5952.34|5952.34|5949.6|5949.6|0
1636119580000|2021-11-05 13:39:40|5949.65|5949.65|5950.51|5950.51|5950.51|5950.51|5949.63|5949.63|0
1636119590000|2021-11-05 13:39:50|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|0
1636119600000|2021-11-05 13:40:00|5949.64|5949.64|5951.92|5951.92|5953.21|5953.21|5949.64|5949.64|0
1636119610000|2021-11-05 13:40:10|5951.63|5951.63|5949|5949|5951.63|5951.63|5947.94|5947.94|0
1636119620000|2021-11-05 13:40:20|5949.5|5949.5|5951.81|5951.81|5951.81|5951.81|5949.5|5949.5|0
1636119630000|2021-11-05 13:40:30|5952.02|5952.02|5954.65|5954.65|5954.65|5954.65|5952.02|5952.02|0
1636119640000|2021-11-05 13:40:40|5955.32|5955.32|5955.99|5955.99|5957.43|5957.43|5955.32|5955.32|0
1636119650000|2021-11-05 13:40:50|5955.51|5955.51|5955.46|5955.46|5956.71|5956.71|5955.22|5955.22|0
1636119660000|2021-11-05 13:41:00|5955.75|5955.75|5956.58|5956.58|5956.58|5956.58|5955.46|5955.46|0
1636119670000|2021-11-05 13:41:10|5956.87|5956.87|5957.11|5957.11|5957.11|5957.11|5956.82|5956.82|0
1636119680000|2021-11-05 13:41:20|5956.82|5956.82|5956.24|5956.24|5956.82|5956.82|5956.24|5956.24|0
1636119690000|2021-11-05 13:41:30|5956.53|5956.53|5954.35|5954.35|5956.82|5956.82|5954.35|5954.35|0
1636119700000|2021-11-05 13:41:40|5954.93|5954.93|5955.12|5955.12|5955.69|5955.69|5954.93|5954.93|0
1636119710000|2021-11-05 13:41:50|5954.54|5954.54|5958.42|5958.42|5958.42|5958.42|5954.3|5954.3|0
1636119720000|2021-11-05 13:42:00|5957.37|5957.37|5957.27|5957.27|5957.89|5957.89|5956.43|5956.43|0
1636119730000|2021-11-05 13:42:10|5957.29|5957.29|5957.52|5957.52|5958.38|5958.38|5957.29|5957.29|0
1636119750000|2021-11-05 13:42:30|5958.09|5958.09|5958.76|5958.76|5960.54|5960.54|5958.09|5958.09|0
1636119760000|2021-11-05 13:42:40|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1636119770000|2021-11-05 13:42:50|5960.01|5960.01|5958.93|5958.93|5960.44|5960.44|5958.93|5958.93|0
1636119790000|2021-11-05 13:43:10|5958.06|5958.06|5957.63|5957.63|5958.06|5958.06|5957.42|5957.42|0
1636119800000|2021-11-05 13:43:20|5955.72|5955.72|5954.64|5954.64|5955.72|5955.72|5954.64|5954.64|0
1636119810000|2021-11-05 13:43:30|5954.6|5954.6|5953.74|5953.74|5954.6|5954.6|5953.74|5953.74|0
1636119820000|2021-11-05 13:43:40|5952.58|5952.58|5953.16|5953.16|5953.16|5953.16|5952|5952|0
1636119830000|2021-11-05 13:43:50|5953.14|5953.14|5952.27|5952.27|5953.14|5953.14|5951.62|5951.62|0
1636119840000|2021-11-05 13:44:00|5951.08|5951.08|5952.97|5952.97|5952.97|5952.97|5951.08|5951.08|0
1636119850000|2021-11-05 13:44:10|5953.26|5953.26|5952.68|5952.68|5953.26|5953.26|5952.68|5952.68|0
1636119860000|2021-11-05 13:44:20|5952.9|5952.9|5953.11|5953.11|5953.11|5953.11|5952.25|5952.25|0
1636119870000|2021-11-05 13:44:30|5953.69|5953.69|5955.36|5955.36|5955.36|5955.36|5953.69|5953.69|0
1636119880000|2021-11-05 13:44:40|5954.78|5954.78|5954.95|5954.95|5955.57|5955.57|5954.78|5954.78|0
1636119890000|2021-11-05 13:44:50|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1636119900000|2021-11-05 13:45:00|5954.92|5954.92|5952.2|5952.2|5954.92|5954.92|5952.2|5952.2|0
1636119910000|2021-11-05 13:45:10|5951.91|5951.91|5951.53|5951.53|5952.2|5952.2|5950.96|5950.96|0
1636119920000|2021-11-05 13:45:20|5951.44|5951.44|5953.16|5953.16|5953.16|5953.16|5951.44|5951.44|0
1636119930000|2021-11-05 13:45:30|5953.44|5953.44|5953.68|5953.68|5953.68|5953.68|5953.44|5953.44|0
1636119940000|2021-11-05 13:45:40|5953.21|5953.21|5952.96|5952.96|5953.21|5953.21|5952.92|5952.92|0
1636119950000|2021-11-05 13:45:50|5952.67|5952.67|5951.04|5951.04|5952.67|5952.67|5951.04|5951.04|0
1636119960000|2021-11-05 13:46:00|5951.02|5951.02|5947.48|5947.48|5951.31|5951.31|5947.48|5947.48|0
1636119970000|2021-11-05 13:46:10|5947|5947|5943.89|5943.89|5947|5947|5943.61|5943.61|0
1636119980000|2021-11-05 13:46:20|5943.82|5943.82|5944.78|5944.78|5944.78|5944.78|5943.34|5943.34|0
1636119990000|2021-11-05 13:46:30|5944.76|5944.76|5944.76|5944.76|5944.76|5944.76|5944.47|5944.47|0
1636120000000|2021-11-05 13:46:40|5944.98|5944.98|5944.69|5944.69|5944.98|5944.98|5944.69|5944.69|0
1636120010000|2021-11-05 13:46:50|5944.98|5944.98|5944.74|5944.74|5945.27|5945.27|5944.74|5944.74|0
1636120020000|2021-11-05 13:47:00|5944.98|5944.98|5946.56|5946.56|5946.85|5946.85|5944.98|5944.98|0
1636120030000|2021-11-05 13:47:10|5946.27|5946.27|5945.56|5945.56|5946.27|5946.27|5945.56|5945.56|0
1636120040000|2021-11-05 13:47:20|5946.42|5946.42|5947.36|5947.36|5947.36|5947.36|5946.42|5946.42|0
1636120050000|2021-11-05 13:47:30|5946.64|5946.64|5946.35|5946.35|5946.64|5946.64|5946.35|5946.35|0
1636120060000|2021-11-05 13:47:40|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|0
1636120070000|2021-11-05 13:47:50|5945.99|5945.99|5945.63|5945.63|5945.99|5945.99|5945.41|5945.41|0
1636120080000|2021-11-05 13:48:00|5945.34|5945.34|5943.39|5943.39|5945.34|5945.34|5943.17|5943.17|0
1636120100000|2021-11-05 13:48:20|5942.86|5942.86|5944.02|5944.02|5944.02|5944.02|5942.86|5942.86|0
1636120110000|2021-11-05 13:48:30|5944.31|5944.31|5944.81|5944.81|5944.81|5944.81|5944.31|5944.31|0
1636120120000|2021-11-05 13:48:40|5944.52|5944.52|5943.8|5943.8|5944.52|5944.52|5943.51|5943.51|0
1636120130000|2021-11-05 13:48:50|5943.51|5943.51|5944.28|5944.28|5944.28|5944.28|5943.51|5943.51|0
1636120150000|2021-11-05 13:49:10|5943.8|5943.8|5943.47|5943.47|5943.8|5943.8|5943.46|5943.46|0
1636120160000|2021-11-05 13:49:20|5943.18|5943.18|5942.73|5942.73|5943.18|5943.18|5942.06|5942.06|0
1636120170000|2021-11-05 13:49:30|5942.08|5942.08|5943.95|5943.95|5943.95|5943.95|5942.08|5942.08|0
1636120180000|2021-11-05 13:49:40|5945.19|5945.19|5946.2|5946.2|5946.2|5946.2|5945.19|5945.19|0
1636120190000|2021-11-05 13:49:50|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|0
1636120200000|2021-11-05 13:50:00|5945.95|5945.95|5950.61|5950.61|5950.82|5950.82|5945.95|5945.95|0
1636120210000|2021-11-05 13:50:10|5950.89|5950.89|5951.11|5951.11|5951.11|5951.11|5950.67|5950.67|0
1636120220000|2021-11-05 13:50:20|5951.34|5951.34|5949.91|5949.91|5951.56|5951.56|5949.91|5949.91|0
1636120250000|2021-11-05 13:50:50|5948.71|5948.71|5947.85|5947.85|5948.71|5948.71|5947.85|5947.85|0
1636120260000|2021-11-05 13:51:00|5947.86|5947.86|5946.81|5946.81|5947.86|5947.86|5946.81|5946.81|0
1636120270000|2021-11-05 13:51:10|5946.38|5946.38|5944.51|5944.51|5946.38|5946.38|5944.51|5944.51|0
1636120280000|2021-11-05 13:51:20|5945.42|5945.42|5946.43|5946.43|5946.72|5946.72|5945.42|5945.42|0
1636120290000|2021-11-05 13:51:30|5946.14|5946.14|5944.28|5944.28|5946.14|5946.14|5944.28|5944.28|0
1636120300000|2021-11-05 13:51:40|5944.23|5944.23|5943.33|5943.33|5944.23|5944.23|5943.33|5943.33|0
1636120310000|2021-11-05 13:51:50|5941.82|5941.82|5942.25|5942.25|5942.25|5942.25|5941.82|5941.82|0
1636120320000|2021-11-05 13:52:00|5941.67|5941.67|5941.39|5941.39|5941.96|5941.96|5941.39|5941.39|0
1636120330000|2021-11-05 13:52:10|5941.1|5941.1|5940.69|5940.69|5941.1|5941.1|5939.5|5939.5|0
1636120340000|2021-11-05 13:52:20|5940.4|5940.4|5939.81|5939.81|5940.69|5940.69|5939.81|5939.81|0
1636120350000|2021-11-05 13:52:30|5939.02|5939.02|5938.81|5938.81|5939.1|5939.1|5938.43|5938.43|0
1636120360000|2021-11-05 13:52:40|5938.1|5938.1|5936.9|5936.9|5938.1|5938.1|5936.66|5936.66|0
1636120370000|2021-11-05 13:52:50|5937.18|5937.18|5937.18|5937.18|5938.14|5938.14|5937.18|5937.18|0
1636120380000|2021-11-05 13:53:00|5937.4|5937.4|5938.19|5938.19|5938.19|5938.19|5937.4|5937.4|0
1636120390000|2021-11-05 13:53:10|5937.25|5937.25|5936.96|5936.96|5937.25|5937.25|5936.96|5936.96|0
1636120400000|2021-11-05 13:53:20|5936.67|5936.67|5936.42|5936.42|5936.67|5936.67|5936.42|5936.42|0
1636120410000|2021-11-05 13:53:30|5935.2|5935.2|5934.91|5934.91|5935.2|5935.2|5934.91|5934.91|0
1636120420000|2021-11-05 13:53:40|5933.55|5933.55|5933.69|5933.69|5934.26|5934.26|5933.55|5933.55|0
1636120430000|2021-11-05 13:53:50|5932.92|5932.92|5932.27|5932.27|5932.92|5932.92|5932.27|5932.27|0
1636120440000|2021-11-05 13:54:00|5932.04|5932.04|5931.51|5931.51|5932.04|5932.04|5931.51|5931.51|0
1636120450000|2021-11-05 13:54:10|5931.48|5931.48|5931.19|5931.19|5931.48|5931.48|5931.19|5931.19|0
1636120460000|2021-11-05 13:54:20|5930.9|5930.9|5931.22|5931.22|5931.22|5931.22|5929.95|5929.95|0
1636120480000|2021-11-05 13:54:40|5931.73|5931.73|5932.02|5932.02|5932.02|5932.02|5931.73|5931.73|0
1636120490000|2021-11-05 13:54:50|5931.73|5931.73|5931.54|5931.54|5932.02|5932.02|5931.25|5931.25|0
1636120500000|2021-11-05 13:55:00|5931.78|5931.78|5929.72|5929.72|5931.78|5931.78|5929.72|5929.72|0
1636120510000|2021-11-05 13:55:10|5929.05|5929.05|5926.2|5926.2|5929.05|5929.05|5925.96|5925.96|0
1636120520000|2021-11-05 13:55:20|5928.12|5928.12|5929.91|5929.91|5929.98|5929.98|5928.12|5928.12|0
1636120530000|2021-11-05 13:55:30|5929.67|5929.67|5929.63|5929.63|5929.67|5929.67|5929.63|5929.63|0
1636120550000|2021-11-05 13:55:50|5929.16|5929.16|5927.21|5927.21|5929.16|5929.16|5927.21|5927.21|0
1636120560000|2021-11-05 13:56:00|5927.16|5927.16|5925.05|5925.05|5927.21|5927.21|5924.47|5924.47|0
1636120570000|2021-11-05 13:56:10|5923.97|5923.97|5924.64|5924.64|5924.64|5924.64|5923.18|5923.18|0
1636120580000|2021-11-05 13:56:20|5925.12|5925.12|5926.51|5926.51|5928.31|5928.31|5925.12|5925.12|0
1636120590000|2021-11-05 13:56:30|5926.27|5926.27|5926.34|5926.34|5926.56|5926.56|5925.91|5925.91|0
1636120600000|2021-11-05 13:56:40|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|0
1636120610000|2021-11-05 13:56:50|5926.34|5926.34|5926.92|5926.92|5926.92|5926.92|5926.34|5926.34|0
1636120620000|2021-11-05 13:57:00|5926.34|5926.34|5927.38|5927.38|5927.38|5927.38|5926.34|5926.34|0
1636120630000|2021-11-05 13:57:10|5927.67|5927.67|5927.7|5927.7|5927.7|5927.7|5927.67|5927.67|0
1636120640000|2021-11-05 13:57:20|5927.76|5927.76|5928.34|5928.34|5928.34|5928.34|5927.76|5927.76|0
1636120650000|2021-11-05 13:57:30|5928.63|5928.63|5930.75|5930.75|5930.75|5930.75|5928.34|5928.34|0
1636120660000|2021-11-05 13:57:40|5930.54|5930.54|5928.88|5928.88|5930.54|5930.54|5928.67|5928.67|0
1636120670000|2021-11-05 13:57:50|5928.59|5928.59|5928.16|5928.16|5928.59|5928.59|5928.16|5928.16|0
1636120680000|2021-11-05 13:58:00|5927.93|5927.93|5928.21|5928.21|5928.21|5928.21|5927.93|5927.93|0
1636120690000|2021-11-05 13:58:10|5927.57|5927.57|5928.88|5928.88|5929.17|5929.17|5927.57|5927.57|0
1636120700000|2021-11-05 13:58:20|5929.46|5929.46|5929.03|5929.03|5929.46|5929.46|5929.03|5929.03|0
1636120710000|2021-11-05 13:58:30|5930.15|5930.15|5930.44|5930.44|5930.73|5930.73|5930.15|5930.15|0
1636120720000|2021-11-05 13:58:40|5930.15|5930.15|5928.42|5928.42|5930.15|5930.15|5928.42|5928.42|0
1636120730000|2021-11-05 13:58:50|5927.7|5927.7|5924.61|5924.61|5927.74|5927.74|5924.61|5924.61|0
1636120740000|2021-11-05 13:59:00|5924.32|5924.32|5925.04|5925.04|5925.33|5925.33|5924.03|5924.03|0
1636120750000|2021-11-05 13:59:10|5924.98|5924.98|5924.03|5924.03|5924.98|5924.98|5924.03|5924.03|0
1636120760000|2021-11-05 13:59:20|5924.31|5924.31|5924.03|5924.03|5924.31|5924.31|5924.03|5924.03|0
1636120780000|2021-11-05 13:59:40|5924.01|5924.01|5923.37|5923.37|5924.01|5924.01|5922.79|5922.79|0
1636120790000|2021-11-05 13:59:50|5923.39|5923.39|5923.11|5923.11|5923.39|5923.39|5923.11|5923.11|0
1636120800000|2021-11-05 14:00:00|5922.39|5922.39|5919.29|5919.29|5922.39|5922.39|5918.1|5918.1|0
1636120810000|2021-11-05 14:00:10|5919.08|5919.08|5921.3|5921.3|5921.3|5921.3|5917.35|5917.35|0
1636120820000|2021-11-05 14:00:20|5921.95|5921.95|5923.07|5923.07|5923.27|5923.27|5921.95|5921.95|0
1636120840000|2021-11-05 14:00:40|5925.08|5925.08|5924.65|5924.65|5925.08|5925.08|5924.65|5924.65|0
1636120850000|2021-11-05 14:00:50|5925.3|5925.3|5925.87|5925.87|5925.87|5925.87|5925.3|5925.3|0
1636120860000|2021-11-05 14:01:00|5926.16|5926.16|5928.02|5928.02|5928.23|5928.23|5926.16|5926.16|0
1636120870000|2021-11-05 14:01:10|5928.04|5928.04|5928.68|5928.68|5928.68|5928.68|5928.04|5928.04|0
1636120880000|2021-11-05 14:01:20|5928.9|5928.9|5930.34|5930.34|5930.34|5930.34|5928.76|5928.76|0
1636120890000|2021-11-05 14:01:30|5930.63|5930.63|5930.92|5930.92|5930.92|5930.92|5930.34|5930.34|0
1636120900000|2021-11-05 14:01:40|5931.21|5931.21|5932.21|5932.21|5932.21|5932.21|5931.21|5931.21|0
1636120910000|2021-11-05 14:01:50|5932.5|5932.5|5931.85|5931.85|5933.43|5933.43|5931.85|5931.85|0
1636120920000|2021-11-05 14:02:00|5932.08|5932.08|5930.96|5930.96|5932.08|5932.08|5930.96|5930.96|0
1636120930000|2021-11-05 14:02:10|5931.18|5931.18|5929.84|5929.84|5931.18|5931.18|5929.82|5929.82|0
1636120940000|2021-11-05 14:02:20|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|0
1636120960000|2021-11-05 14:02:40|5929.02|5929.02|5927.65|5927.65|5929.26|5929.26|5927.39|5927.39|0
1636120970000|2021-11-05 14:02:50|5927.63|5927.63|5927.82|5927.82|5928.78|5928.78|5927.63|5927.63|0
1636120980000|2021-11-05 14:03:00|5927.84|5927.84|5924.97|5924.97|5927.84|5927.84|5924.2|5924.2|0
1636120990000|2021-11-05 14:03:10|5926.22|5926.22|5926.32|5926.32|5926.58|5926.58|5926|5926|0
1636121000000|2021-11-05 14:03:20|5926.34|5926.34|5924.93|5924.93|5926.34|5926.34|5924.93|5924.93|0
1636121010000|2021-11-05 14:03:30|5925.22|5925.22|5924.89|5924.89|5925.65|5925.65|5923.95|5923.95|0
1636121020000|2021-11-05 14:03:40|5925.79|5925.79|5926.68|5926.68|5926.68|5926.68|5925.79|5925.79|0
1636121030000|2021-11-05 14:03:50|5926.25|5926.25|5926.46|5926.46|5926.46|5926.46|5925.82|5925.82|0
1636121040000|2021-11-05 14:04:00|5927.62|5927.62|5928.67|5928.67|5928.67|5928.67|5927.59|5927.59|0
1636121050000|2021-11-05 14:04:10|5929.63|5929.63|5932.04|5932.04|5932.04|5932.04|5929.63|5929.63|0
1636121060000|2021-11-05 14:04:20|5930.89|5930.89|5931.32|5931.32|5931.75|5931.75|5930.89|5930.89|0
1636121070000|2021-11-05 14:04:30|5931.54|5931.54|5931.32|5931.32|5931.83|5931.83|5931.32|5931.32|0
1636121080000|2021-11-05 14:04:40|5931.03|5931.03|5931.93|5931.93|5931.93|5931.93|5931.03|5931.03|0
1636121090000|2021-11-05 14:04:50|5931.94|5931.94|5932.84|5932.84|5933.12|5933.12|5931.94|5931.94|0
1636121100000|2021-11-05 14:05:00|5933.12|5933.12|5936.86|5936.86|5937.05|5937.05|5933.12|5933.12|0
1636121110000|2021-11-05 14:05:10|5936.28|5936.28|5935.49|5935.49|5936.72|5936.72|5935.49|5935.49|0
1636121120000|2021-11-05 14:05:20|5935.71|5935.71|5934.58|5934.58|5935.71|5935.71|5934.58|5934.58|0
1636121130000|2021-11-05 14:05:30|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|0
1636121140000|2021-11-05 14:05:40|5934.6|5934.6|5934.83|5934.83|5934.83|5934.83|5933.89|5933.89|0
1636121150000|2021-11-05 14:05:50|5935.63|5935.63|5936.74|5936.74|5937.03|5937.03|5935.63|5935.63|0
1636121160000|2021-11-05 14:06:00|5936.17|5936.17|5932.36|5932.36|5936.17|5936.17|5932.36|5932.36|0
1636121170000|2021-11-05 14:06:10|5932.94|5932.94|5931.15|5931.15|5932.94|5932.94|5931.15|5931.15|0
1636121180000|2021-11-05 14:06:20|5931.43|5931.43|5927.55|5927.55|5931.43|5931.43|5927.55|5927.55|0
1636121190000|2021-11-05 14:06:30|5927.12|5927.12|5927.62|5927.62|5927.86|5927.86|5927.12|5927.12|0
1636121200000|2021-11-05 14:06:40|5927.84|5927.84|5927.11|5927.11|5928.32|5928.32|5926.83|5926.83|0
1636121210000|2021-11-05 14:06:50|5927.56|5927.56|5925.71|5925.71|5927.56|5927.56|5925.48|5925.48|0
1636121220000|2021-11-05 14:07:00|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|0
1636121230000|2021-11-05 14:07:10|5924.23|5924.23|5924.38|5924.38|5924.38|5924.38|5924.02|5924.02|0
1636121240000|2021-11-05 14:07:20|5924.86|5924.86|5925.33|5925.33|5925.57|5925.57|5924.86|5924.86|0
1636121250000|2021-11-05 14:07:30|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1636121260000|2021-11-05 14:07:40|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1636121270000|2021-11-05 14:07:50|5924.21|5924.21|5924.42|5924.42|5924.42|5924.42|5923.97|5923.97|0
1636121280000|2021-11-05 14:08:00|5925.89|5925.89|5924.28|5924.28|5926.53|5926.53|5924.28|5924.28|0
1636121290000|2021-11-05 14:08:10|5923.99|5923.99|5923.06|5923.06|5923.99|5923.99|5923.06|5923.06|0
1636121300000|2021-11-05 14:08:20|5923.71|5923.71|5924.29|5924.29|5924.29|5924.29|5923.71|5923.71|0
1636121310000|2021-11-05 14:08:30|5924.3|5924.3|5925.56|5925.56|5925.59|5925.59|5924.3|5924.3|0
1636121320000|2021-11-05 14:08:40|5925.85|5925.85|5926.26|5926.26|5927.67|5927.67|5925.85|5925.85|0
1636121330000|2021-11-05 14:08:50|5926.54|5926.54|5926.3|5926.3|5926.95|5926.95|5926.3|5926.3|0
1636121340000|2021-11-05 14:09:00|5926.97|5926.97|5928.41|5928.41|5929.08|5929.08|5925.97|5925.97|0
1636121350000|2021-11-05 14:09:10|5928.12|5928.12|5927.66|5927.66|5928.12|5928.12|5927.17|5927.17|0
1636121360000|2021-11-05 14:09:20|5927.38|5927.38|5926.66|5926.66|5927.38|5927.38|5926.66|5926.66|0
1636121370000|2021-11-05 14:09:30|5927.09|5927.09|5927.4|5927.4|5928.17|5928.17|5926.85|5926.85|0
1636121380000|2021-11-05 14:09:40|5926.83|5926.83|5924.99|5924.99|5926.87|5926.87|5924.55|5924.55|0
1636121390000|2021-11-05 14:09:50|5924.96|5924.96|5923.68|5923.68|5924.96|5924.96|5923.68|5923.68|0
1636121400000|2021-11-05 14:10:00|5923.44|5923.44|5921.98|5921.98|5923.44|5923.44|5921.48|5921.48|0
1636121410000|2021-11-05 14:10:10|5922.48|5922.48|5923.7|5923.7|5923.7|5923.7|5922.48|5922.48|0
1636121420000|2021-11-05 14:10:20|5923.94|5923.94|5924.73|5924.73|5924.73|5924.73|5923.94|5923.94|0
1636121430000|2021-11-05 14:10:30|5925.74|5925.74|5923.75|5923.75|5925.74|5925.74|5923.75|5923.75|0
1636121440000|2021-11-05 14:10:40|5923.97|5923.97|5924.92|5924.92|5924.92|5924.92|5923.97|5923.97|0
1636121460000|2021-11-05 14:11:00|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1636121470000|2021-11-05 14:11:10|5926.08|5926.08|5926.03|5926.03|5926.75|5926.75|5926.03|5926.03|0
1636121480000|2021-11-05 14:11:20|5926.06|5926.06|5925.86|5925.86|5927.71|5927.71|5925.86|5925.86|0
1636121490000|2021-11-05 14:11:30|5925.58|5925.58|5925.31|5925.31|5926.02|5926.02|5925.31|5925.31|0
1636121500000|2021-11-05 14:11:40|5924.73|5924.73|5924.18|5924.18|5924.73|5924.73|5922.64|5922.64|0
1636121510000|2021-11-05 14:11:50|5923.6|5923.6|5923.17|5923.17|5923.6|5923.6|5923.17|5923.17|0
1636121520000|2021-11-05 14:12:00|5922.93|5922.93|5921.08|5921.08|5922.93|5922.93|5921.08|5921.08|0
1636121530000|2021-11-05 14:12:10|5920.86|5920.86|5921.14|5921.14|5921.14|5921.14|5920.86|5920.86|0
1636121540000|2021-11-05 14:12:20|5921.57|5921.57|5922.3|5922.3|5922.73|5922.73|5921.57|5921.57|0
1636121550000|2021-11-05 14:12:30|5922.73|5922.73|5923.69|5923.69|5924.11|5924.11|5922.73|5922.73|0
1636121560000|2021-11-05 14:12:40|5924.4|5924.4|5924.68|5924.68|5925.95|5925.95|5924.4|5924.4|0
1636121570000|2021-11-05 14:12:50|5924.91|5924.91|5923.5|5923.5|5924.91|5924.91|5923.5|5923.5|0
1636121580000|2021-11-05 14:13:00|5924.15|5924.15|5924.55|5924.55|5925.14|5925.14|5924.15|5924.15|0
1636121590000|2021-11-05 14:13:10|5925.72|5925.72|5926.49|5926.49|5926.92|5926.92|5925.72|5925.72|0
1636121600000|2021-11-05 14:13:20|5926.7|5926.7|5924.76|5924.76|5926.7|5926.7|5924.76|5924.76|0
1636121610000|2021-11-05 14:13:30|5925.05|5925.05|5926.39|5926.39|5926.39|5926.39|5925.05|5925.05|0
1636121620000|2021-11-05 14:13:40|5925.96|5925.96|5925.29|5925.29|5925.96|5925.96|5925.29|5925.29|0
1636121630000|2021-11-05 14:13:50|5925|5925|5923.42|5923.42|5925|5925|5923.42|5923.42|0
1636121640000|2021-11-05 14:14:00|5923.71|5923.71|5923.06|5923.06|5924|5924|5923.06|5923.06|0
1636121650000|2021-11-05 14:14:10|5923.95|5923.95|5925.03|5925.03|5925.03|5925.03|5923.95|5923.95|0
1636121660000|2021-11-05 14:14:20|5925.27|5925.27|5924.76|5924.76|5925.27|5925.27|5924.76|5924.76|0
1636121670000|2021-11-05 14:14:30|5925.65|5925.65|5926.56|5926.56|5926.56|5926.56|5925.22|5925.22|0
1636121680000|2021-11-05 14:14:40|5926.8|5926.8|5927.87|5927.87|5927.87|5927.87|5926.8|5926.8|0
1636121690000|2021-11-05 14:14:50|5927.64|5927.64|5926.44|5926.44|5927.64|5927.64|5926.44|5926.44|0
1636121700000|2021-11-05 14:15:00|5925.86|5925.86|5925.86|5925.86|5926.15|5926.15|5925.86|5925.86|0
1636121710000|2021-11-05 14:15:10|5926.15|5926.15|5927.3|5927.3|5927.3|5927.3|5926.15|5926.15|0
1636121720000|2021-11-05 14:15:20|5927.77|5927.77|5929.42|5929.42|5929.42|5929.42|5927.77|5927.77|0
1636121730000|2021-11-05 14:15:30|5930.3|5930.3|5929.51|5929.51|5930.3|5930.3|5929.44|5929.44|0
1636121740000|2021-11-05 14:15:40|5929.27|5929.27|5928.51|5928.51|5929.81|5929.81|5928.51|5928.51|0
1636121750000|2021-11-05 14:15:50|5928.46|5928.46|5929.42|5929.42|5929.42|5929.42|5927.69|5927.69|0
1636121760000|2021-11-05 14:16:00|5930.59|5930.59|5930.67|5930.67|5931.49|5931.49|5930.59|5930.59|0
1636121770000|2021-11-05 14:16:10|5930.88|5930.88|5927.75|5927.75|5930.88|5930.88|5927.75|5927.75|0
1636121780000|2021-11-05 14:16:20|5927.03|5927.03|5925.79|5925.79|5927.03|5927.03|5925.79|5925.79|0
1636121790000|2021-11-05 14:16:30|5925.55|5925.55|5926.15|5926.15|5926.39|5926.39|5925.34|5925.34|0
1636121800000|2021-11-05 14:16:40|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|0
1636121810000|2021-11-05 14:16:50|5927.47|5927.47|5926.47|5926.47|5927.47|5927.47|5926.47|5926.47|0
1636121820000|2021-11-05 14:17:00|5926.69|5926.69|5925.2|5925.2|5926.69|5926.69|5924.75|5924.75|0
1636121840000|2021-11-05 14:17:20|5925.49|5925.49|5921.89|5921.89|5925.49|5925.49|5921.89|5921.89|0
1636121850000|2021-11-05 14:17:30|5922.17|5922.17|5923.36|5923.36|5923.36|5923.36|5922.17|5922.17|0
1636121860000|2021-11-05 14:17:40|5922.78|5922.78|5923.57|5923.57|5923.57|5923.57|5922.78|5922.78|0
1636121870000|2021-11-05 14:17:50|5924|5924|5924|5924|5924|5924|5924|5924|0
1636121880000|2021-11-05 14:18:00|5925.16|5925.16|5926.35|5926.35|5926.35|5926.35|5925.16|5925.16|0
1636121890000|2021-11-05 14:18:10|5926.64|5926.64|5927.79|5927.79|5927.79|5927.79|5926.64|5926.64|0
1636121900000|2021-11-05 14:18:20|5927.88|5927.88|5927.84|5927.84|5927.88|5927.88|5927.84|5927.84|0
1636121910000|2021-11-05 14:18:30|5927.8|5927.8|5927.56|5927.56|5927.8|5927.8|5927.51|5927.51|0
1636121930000|2021-11-05 14:18:50|5927.34|5927.34|5927.63|5927.63|5928.16|5928.16|5927.34|5927.34|0
1636121940000|2021-11-05 14:19:00|5927.34|5927.34|5927.32|5927.32|5927.34|5927.34|5925.93|5925.93|0
1636121950000|2021-11-05 14:19:10|5927.11|5927.11|5927.11|5927.11|5927.11|5927.11|5927.11|5927.11|0
1636121960000|2021-11-05 14:19:20|5926.53|5926.53|5923.96|5923.96|5926.53|5926.53|5923.94|5923.94|0
1636121970000|2021-11-05 14:19:30|5923.72|5923.72|5924.05|5924.05|5924.48|5924.48|5923.72|5923.72|0
1636121980000|2021-11-05 14:19:40|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1636121990000|2021-11-05 14:19:50|5924.72|5924.72|5925.09|5925.09|5926.02|5926.02|5924.72|5924.72|0
1636122000000|2021-11-05 14:20:00|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.66|5925.66|0
1636122010000|2021-11-05 14:20:10|5926.19|5926.19|5927.01|5927.01|5927.01|5927.01|5926.15|5926.15|0
1636122020000|2021-11-05 14:20:20|5927.05|5927.05|5927.03|5927.03|5927.05|5927.05|5927.03|5927.03|0
1636122030000|2021-11-05 14:20:30|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|0
1636122040000|2021-11-05 14:20:40|5926.34|5926.34|5925.75|5925.75|5926.34|5926.34|5925.32|5925.32|0
1636122060000|2021-11-05 14:21:00|5925.51|5925.51|5924.25|5924.25|5925.51|5925.51|5923.19|5923.19|0
1636122070000|2021-11-05 14:21:10|5923.96|5923.96|5924.01|5924.01|5924.01|5924.01|5923.72|5923.72|0
1636122080000|2021-11-05 14:21:20|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1636122090000|2021-11-05 14:21:30|5924.01|5924.01|5924.69|5924.69|5924.69|5924.69|5923.97|5923.97|0
1636122100000|2021-11-05 14:21:40|5925.76|5925.76|5925.76|5925.76|5925.76|5925.76|5925.76|5925.76|0
1636122110000|2021-11-05 14:21:50|5925.82|5925.82|5925.87|5925.87|5925.87|5925.87|5925.82|5925.82|0
1636122120000|2021-11-05 14:22:00|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|5925.62|5925.62|0
1636122130000|2021-11-05 14:22:10|5926.23|5926.23|5925.23|5925.23|5926.23|5926.23|5924.94|5924.94|0
1636122140000|2021-11-05 14:22:20|5924.94|5924.94|5925.23|5925.23|5925.23|5925.23|5924.94|5924.94|0
1636122150000|2021-11-05 14:22:30|5924.94|5924.94|5923.43|5923.43|5924.94|5924.94|5922.85|5922.85|0
1636122160000|2021-11-05 14:22:40|5923.86|5923.86|5922.96|5922.96|5923.86|5923.86|5922.96|5922.96|0
1636122170000|2021-11-05 14:22:50|5923.84|5923.84|5923.55|5923.55|5924.13|5924.13|5923.55|5923.55|0
1636122180000|2021-11-05 14:23:00|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|0
1636122190000|2021-11-05 14:23:10|5922.88|5922.88|5923.34|5923.34|5923.34|5923.34|5922.88|5922.88|0
1636122200000|2021-11-05 14:23:20|5924.2|5924.2|5923.34|5923.34|5924.2|5924.2|5923.34|5923.34|0
1636122210000|2021-11-05 14:23:30|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|0
1636122240000|2021-11-05 14:24:00|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|0
1636122250000|2021-11-05 14:24:10|5923.7|5923.7|5926.58|5926.58|5926.58|5926.58|5923.7|5923.7|0
1636122260000|2021-11-05 14:24:20|5927.61|5927.61|5926.55|5926.55|5927.61|5927.61|5926.51|5926.51|0
1636122280000|2021-11-05 14:24:40|5926.31|5926.31|5925.95|5925.95|5926.31|5926.31|5925.42|5925.42|0
1636122290000|2021-11-05 14:24:50|5927.36|5927.36|5927.58|5927.58|5927.79|5927.79|5927.36|5927.36|0
1636122300000|2021-11-05 14:25:00|5927.29|5927.29|5927.31|5927.31|5927.31|5927.31|5927.29|5927.29|0
1636122310000|2021-11-05 14:25:10|5927.07|5927.07|5927.31|5927.31|5927.36|5927.36|5927.07|5927.07|0
1636122320000|2021-11-05 14:25:20|5928.6|5928.6|5928.6|5928.6|5928.6|5928.6|5928.6|5928.6|0
1636122330000|2021-11-05 14:25:30|5928.84|5928.84|5929.5|5929.5|5929.5|5929.5|5928.84|5928.84|0
1636122340000|2021-11-05 14:25:40|5929.51|5929.51|5929.66|5929.66|5929.66|5929.66|5929.08|5929.08|0
1636122350000|2021-11-05 14:25:50|5929.37|5929.37|5927.75|5927.75|5929.37|5929.37|5927.75|5927.75|0
1636122360000|2021-11-05 14:26:00|5926.89|5926.89|5926.61|5926.61|5926.89|5926.89|5925.66|5925.66|0
1636122390000|2021-11-05 14:26:30|5926.9|5926.9|5927.67|5927.67|5927.67|5927.67|5926.45|5926.45|0
1636122400000|2021-11-05 14:26:40|5927.91|5927.91|5927.61|5927.61|5927.91|5927.91|5927.61|5927.61|0
1636122410000|2021-11-05 14:26:50|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|0
1636122420000|2021-11-05 14:27:00|5927.34|5927.34|5926.36|5926.36|5927.34|5927.34|5926.36|5926.36|0
1636122430000|2021-11-05 14:27:10|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|0
1636122440000|2021-11-05 14:27:20|5926.36|5926.36|5926.65|5926.65|5926.65|5926.65|5926.36|5926.36|0
1636122450000|2021-11-05 14:27:30|5925.92|5925.92|5924.45|5924.45|5925.92|5925.92|5924.45|5924.45|0
1636122460000|2021-11-05 14:27:40|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1636122470000|2021-11-05 14:27:50|5923.2|5923.2|5922.1|5922.1|5923.2|5923.2|5922.1|5922.1|0
1636122480000|2021-11-05 14:28:00|5922.34|5922.34|5921.57|5921.57|5922.34|5922.34|5921.57|5921.57|0
1636122490000|2021-11-05 14:28:10|5922.05|5922.05|5922.05|5922.05|5922.34|5922.34|5922.05|5922.05|0
1636122500000|2021-11-05 14:28:20|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|0
1636122510000|2021-11-05 14:28:30|5921.73|5921.73|5921.5|5921.5|5921.73|5921.73|5921.5|5921.5|0
1636122520000|2021-11-05 14:28:40|5921.79|5921.79|5923.71|5923.71|5923.99|5923.99|5921.79|5921.79|0
1636122530000|2021-11-05 14:28:50|5924.14|5924.14|5923.83|5923.83|5924.14|5924.14|5923.83|5923.83|0
1636122540000|2021-11-05 14:29:00|5923.79|5923.79|5921.92|5921.92|5923.79|5923.79|5921.92|5921.92|0
1636122550000|2021-11-05 14:29:10|5922.14|5922.14|5921.44|5921.44|5922.14|5922.14|5921.44|5921.44|0
1636122570000|2021-11-05 14:29:30|5921.66|5921.66|5921.65|5921.65|5921.66|5921.66|5921.65|5921.65|0
1636122580000|2021-11-05 14:29:40|5922.37|5922.37|5923.35|5923.35|5923.35|5923.35|5922.37|5922.37|0
1636122600000|2021-11-05 14:30:00|5923.36|5923.36|5922.95|5922.95|5923.36|5923.36|5922.5|5922.5|0
1636122610000|2021-11-05 14:30:10|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|0
1636122620000|2021-11-05 14:30:20|5923.2|5923.2|5923.25|5923.25|5923.48|5923.48|5923.2|5923.2|0
1636122630000|2021-11-05 14:30:30|5922.14|5922.14|5921.6|5921.6|5922.43|5922.43|5921.6|5921.6|0
1636122640000|2021-11-05 14:30:40|5921.89|5921.89|5920.3|5920.3|5921.93|5921.93|5920.3|5920.3|0
1636122650000|2021-11-05 14:30:50|5921.26|5921.26|5919.95|5919.95|5921.26|5921.26|5919.95|5919.95|0
1636122660000|2021-11-05 14:31:00|5919.66|5919.66|5918.1|5918.1|5919.66|5919.66|5918.1|5918.1|0
1636122680000|2021-11-05 14:31:20|5916.67|5916.67|5916.91|5916.91|5916.91|5916.91|5916.67|5916.67|0
1636122690000|2021-11-05 14:31:30|5917.2|5917.2|5916.1|5916.1|5917.2|5917.2|5916.1|5916.1|0
1636122700000|2021-11-05 14:31:40|5915.81|5915.81|5915.81|5915.81|5916.39|5916.39|5915.1|5915.1|0
1636122710000|2021-11-05 14:31:50|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|0
1636122720000|2021-11-05 14:32:00|5916.91|5916.91|5917.49|5917.49|5917.49|5917.49|5916.91|5916.91|0
1636122730000|2021-11-05 14:32:10|5916.91|5916.91|5915.57|5915.57|5917.2|5917.2|5915.57|5915.57|0
1636122740000|2021-11-05 14:32:20|5915.78|5915.78|5916.29|5916.29|5916.29|5916.29|5915.78|5915.78|0
1636122750000|2021-11-05 14:32:30|5916.79|5916.79|5917.58|5917.58|5917.58|5917.58|5916.57|5916.57|0
1636122760000|2021-11-05 14:32:40|5917.29|5917.29|5917.19|5917.19|5917.58|5917.58|5917.15|5917.15|0
1636122770000|2021-11-05 14:32:50|5917.86|5917.86|5918.15|5918.15|5918.15|5918.15|5917.86|5917.86|0
1636122790000|2021-11-05 14:33:10|5917.86|5917.86|5919.34|5919.34|5919.34|5919.34|5917.86|5917.86|0
1636122800000|2021-11-05 14:33:20|5919.92|5919.92|5919.93|5919.93|5919.93|5919.93|5919.92|5919.92|0
1636122810000|2021-11-05 14:33:30|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|0
1636122820000|2021-11-05 14:33:40|5920.62|5920.62|5921.19|5921.19|5921.19|5921.19|5920.62|5920.62|0
1636122830000|2021-11-05 14:33:50|5921.48|5921.48|5923.71|5923.71|5923.71|5923.71|5921.48|5921.48|0
1636122840000|2021-11-05 14:34:00|5923.82|5923.82|5925.52|5925.52|5925.52|5925.52|5923.82|5923.82|0
1636122850000|2021-11-05 14:34:10|5925.96|5925.96|5926.5|5926.5|5926.55|5926.55|5925.96|5925.96|0
1636122860000|2021-11-05 14:34:20|5926.71|5926.71|5927|5927|5927.22|5927.22|5926.43|5926.43|0
1636122870000|2021-11-05 14:34:30|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|0
1636122880000|2021-11-05 14:34:40|5927.1|5927.1|5927.1|5927.1|5927.1|5927.1|5927.1|5927.1|0
1636122890000|2021-11-05 14:34:50|5927.39|5927.39|5927.36|5927.36|5927.39|5927.39|5927.36|5927.36|0
1636122900000|2021-11-05 14:35:00|5927.65|5927.65|5926.83|5926.83|5927.65|5927.65|5926.22|5926.22|0
1636122920000|2021-11-05 14:35:20|5926.81|5926.81|5926.57|5926.57|5926.81|5926.81|5926.57|5926.57|0
1636122930000|2021-11-05 14:35:30|5926.86|5926.86|5927.15|5927.15|5927.15|5927.15|5926.57|5926.57|0
1636122940000|2021-11-05 14:35:40|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|0
1636122950000|2021-11-05 14:35:50|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|0
1636122960000|2021-11-05 14:36:00|5927.72|5927.72|5927.74|5927.74|5927.74|5927.74|5927.72|5927.72|0
1636122970000|2021-11-05 14:36:10|5928.03|5928.03|5929.2|5929.2|5929.2|5929.2|5928.03|5928.03|0
1636122980000|2021-11-05 14:36:20|5928.98|5928.98|5928|5928|5928.98|5928.98|5928|5928|0
1636122990000|2021-11-05 14:36:30|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|0
1636123000000|2021-11-05 14:36:40|5928.08|5928.08|5928.37|5928.37|5928.58|5928.58|5928.08|5928.08|0
1636123010000|2021-11-05 14:36:50|5928.35|5928.35|5925.96|5925.96|5928.35|5928.35|5925.62|5925.62|0
1636123020000|2021-11-05 14:37:00|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1636123030000|2021-11-05 14:37:10|5925.67|5925.67|5926.34|5926.34|5926.36|5926.36|5925.67|5925.67|0
1636123050000|2021-11-05 14:37:30|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|0
1636123060000|2021-11-05 14:37:40|5925.86|5925.86|5925.85|5925.85|5925.86|5925.86|5925.85|5925.85|0
1636123070000|2021-11-05 14:37:50|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|0
1636123080000|2021-11-05 14:38:00|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|0
1636123090000|2021-11-05 14:38:10|5924.93|5924.93|5924.85|5924.85|5924.93|5924.93|5924.35|5924.35|0
1636123100000|2021-11-05 14:38:20|5924.84|5924.84|5924.86|5924.86|5924.86|5924.86|5924.84|5924.84|0
1636123110000|2021-11-05 14:38:30|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|0
1636123120000|2021-11-05 14:38:40|5925.17|5925.17|5922.35|5922.35|5925.17|5925.17|5922.35|5922.35|0
1636123130000|2021-11-05 14:38:50|5921.92|5921.92|5919.1|5919.1|5921.92|5921.92|5919.1|5919.1|0
1636123140000|2021-11-05 14:39:00|5919.31|5919.31|5918.23|5918.23|5919.6|5919.6|5918.23|5918.23|0
1636123150000|2021-11-05 14:39:10|5917.99|5917.99|5917.25|5917.25|5918.28|5918.28|5917.25|5917.25|0
1636123160000|2021-11-05 14:39:20|5916.96|5916.96|5916.69|5916.69|5916.96|5916.96|5914.89|5914.89|0
1636123180000|2021-11-05 14:39:40|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|0
1636123190000|2021-11-05 14:39:50|5917.11|5917.11|5917.36|5917.36|5917.36|5917.36|5917.07|5917.07|0
1636123200000|2021-11-05 14:40:00|5917.07|5917.07|5917.07|5917.07|5917.15|5917.15|5916.57|5916.57|0
1636123220000|2021-11-05 14:40:20|5916.86|5916.86|5914.79|5914.79|5917.29|5917.29|5914.79|5914.79|0
1636123230000|2021-11-05 14:40:30|5914.77|5914.77|5915.75|5915.75|5915.75|5915.75|5914.32|5914.32|0
1636123240000|2021-11-05 14:40:40|5916.33|5916.33|5917|5917|5917|5917|5916.33|5916.33|0
1636123250000|2021-11-05 14:40:50|5917.69|5917.69|5918.96|5918.96|5919.19|5919.19|5917.69|5917.69|0
1636123260000|2021-11-05 14:41:00|5918.74|5918.74|5918.36|5918.36|5918.74|5918.74|5917.6|5917.6|0
1636123270000|2021-11-05 14:41:10|5918.07|5918.07|5917.28|5917.28|5918.07|5918.07|5917.28|5917.28|0
1636123280000|2021-11-05 14:41:20|5916.56|5916.56|5916.35|5916.35|5916.56|5916.56|5916.35|5916.35|0
1636123290000|2021-11-05 14:41:30|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|0
1636123300000|2021-11-05 14:41:40|5916.28|5916.28|5915.54|5915.54|5916.28|5916.28|5915.23|5915.23|0
1636123310000|2021-11-05 14:41:50|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|0
1636123320000|2021-11-05 14:42:00|5916.26|5916.26|5917.95|5917.95|5917.95|5917.95|5916.26|5916.26|0
1636123330000|2021-11-05 14:42:10|5917.66|5917.66|5917.71|5917.71|5917.95|5917.95|5917.66|5917.66|0
1636123340000|2021-11-05 14:42:20|5917.5|5917.5|5916.56|5916.56|5917.5|5917.5|5916.56|5916.56|0
1636123350000|2021-11-05 14:42:30|5917.14|5917.14|5916.61|5916.61|5917.14|5917.14|5916.61|5916.61|0
1636123360000|2021-11-05 14:42:40|5916.9|5916.9|5917.76|5917.76|5917.76|5917.76|5916.9|5916.9|0
1636123370000|2021-11-05 14:42:50|5917.47|5917.47|5917.04|5917.04|5917.47|5917.47|5917.04|5917.04|0
1636123380000|2021-11-05 14:43:00|5916.83|5916.83|5917.63|5917.63|5917.63|5917.63|5916.83|5916.83|0
1636123390000|2021-11-05 14:43:10|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|0
1636123400000|2021-11-05 14:43:20|5916.98|5916.98|5917.56|5917.56|5917.56|5917.56|5916.98|5916.98|0
1636123410000|2021-11-05 14:43:30|5917.27|5917.27|5917.76|5917.76|5917.76|5917.76|5917.27|5917.27|0
1636123420000|2021-11-05 14:43:40|5917.55|5917.55|5919.13|5919.13|5919.13|5919.13|5917.55|5917.55|0
1636123440000|2021-11-05 14:44:00|5919.56|5919.56|5920.32|5920.32|5920.32|5920.32|5919.56|5919.56|0
1636123450000|2021-11-05 14:44:10|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|0
1636123460000|2021-11-05 14:44:20|5920.81|5920.81|5920.83|5920.83|5920.83|5920.83|5920.81|5920.81|0
1636123470000|2021-11-05 14:44:30|5921.12|5921.12|5921.69|5921.69|5922.41|5922.41|5921.12|5921.12|0
1636123480000|2021-11-05 14:44:40|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|0
1636123490000|2021-11-05 14:44:50|5921.62|5921.62|5922.67|5922.67|5922.67|5922.67|5921.62|5921.62|0
1636123500000|2021-11-05 14:45:00|5922.89|5922.89|5923.13|5923.13|5923.34|5923.34|5922.89|5922.89|0
1636123510000|2021-11-05 14:45:10|5923.14|5923.14|5923.44|5923.44|5923.52|5923.52|5923.14|5923.14|0
1636123520000|2021-11-05 14:45:20|5924.02|5924.02|5925.42|5925.42|5925.42|5925.42|5924.02|5924.02|0
1636123530000|2021-11-05 14:45:30|5925.71|5925.71|5926.43|5926.43|5926.43|5926.43|5925.71|5925.71|0
1636123540000|2021-11-05 14:45:40|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|5926.72|0
1636123550000|2021-11-05 14:45:50|5927|5927|5927.04|5927.04|5927.04|5927.04|5927|5927|0
1636123560000|2021-11-05 14:46:00|5927.33|5927.33|5926.78|5926.78|5927.55|5927.55|5926.49|5926.49|0
1636123570000|2021-11-05 14:46:10|5926.7|5926.7|5926.45|5926.45|5926.7|5926.7|5926.42|5926.42|0
1636123580000|2021-11-05 14:46:20|5926.23|5926.23|5925.2|5925.2|5926.25|5926.25|5925.2|5925.2|0
1636123590000|2021-11-05 14:46:30|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|0
1636123600000|2021-11-05 14:46:40|5925.24|5925.24|5924.49|5924.49|5925.24|5925.24|5924.45|5924.45|0
1636123610000|2021-11-05 14:46:50|5923.99|5923.99|5924.23|5924.23|5924.23|5924.23|5923.99|5923.99|0
1636123620000|2021-11-05 14:47:00|5924.47|5924.47|5924.47|5924.47|5924.47|5924.47|5924.47|5924.47|0
1636123630000|2021-11-05 14:47:10|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|0
1636123640000|2021-11-05 14:47:20|5924.26|5924.26|5924.27|5924.27|5924.27|5924.27|5924.26|5924.26|0
1636123650000|2021-11-05 14:47:30|5924.28|5924.28|5925.2|5925.2|5925.44|5925.44|5924.28|5924.28|0
1636123660000|2021-11-05 14:47:40|5925.22|5925.22|5925.72|5925.72|5925.72|5925.72|5925.22|5925.22|0
1636123670000|2021-11-05 14:47:50|5925.94|5925.94|5926.2|5926.2|5926.41|5926.41|5925.94|5925.94|0
1636123680000|2021-11-05 14:48:00|5926.63|5926.63|5925.91|5925.91|5926.63|5926.63|5925.91|5925.91|0
1636123700000|2021-11-05 14:48:20|5926.2|5926.2|5926.74|5926.74|5927.03|5927.03|5926.2|5926.2|0
1636123710000|2021-11-05 14:48:30|5927.03|5927.03|5930.1|5930.1|5930.1|5930.1|5927.03|5927.03|0
1636123720000|2021-11-05 14:48:40|5930.58|5930.58|5931.37|5931.37|5931.37|5931.37|5930.58|5930.58|0
1636123730000|2021-11-05 14:48:50|5931.58|5931.58|5933.06|5933.06|5933.06|5933.06|5931.58|5931.58|0
1636123740000|2021-11-05 14:49:00|5934.25|5934.25|5934.05|5934.05|5934.29|5934.29|5934.05|5934.05|0
1636123750000|2021-11-05 14:49:10|5933.81|5933.81|5932.36|5932.36|5933.81|5933.81|5931.94|5931.94|0
1636123760000|2021-11-05 14:49:20|5932.07|5932.07|5932.34|5932.34|5932.34|5932.34|5932.05|5932.05|0
1636123770000|2021-11-05 14:49:30|5932.55|5932.55|5934.22|5934.22|5934.22|5934.22|5932.55|5932.55|0
1636123780000|2021-11-05 14:49:40|5934.01|5934.01|5935.64|5935.64|5935.64|5935.64|5934.01|5934.01|0
1636123790000|2021-11-05 14:49:50|5935.16|5935.16|5935.4|5935.4|5935.4|5935.4|5935.16|5935.16|0
1636123800000|2021-11-05 14:50:00|5936.77|5936.77|5934.09|5934.09|5936.79|5936.79|5934.09|5934.09|0
1636123810000|2021-11-05 14:50:10|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|0
1636123820000|2021-11-05 14:50:20|5934.4|5934.4|5933.58|5933.58|5934.68|5934.68|5933.58|5933.58|0
1636123840000|2021-11-05 14:50:40|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.36|5933.36|0
1636123850000|2021-11-05 14:50:50|5933.58|5933.58|5933.34|5933.34|5933.58|5933.58|5933.34|5933.34|0
1636123860000|2021-11-05 14:51:00|5933.63|5933.63|5933.65|5933.65|5933.65|5933.65|5933.63|5933.63|0
1636123870000|2021-11-05 14:51:10|5933.36|5933.36|5933.36|5933.36|5933.36|5933.36|5933.36|5933.36|0
1636123880000|2021-11-05 14:51:20|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|0
1636123900000|2021-11-05 14:51:40|5933.63|5933.63|5931.32|5931.32|5933.63|5933.63|5931.32|5931.32|0
1636123910000|2021-11-05 14:51:50|5931.61|5931.61|5931.64|5931.64|5931.64|5931.64|5931.61|5931.61|0
1636123920000|2021-11-05 14:52:00|5931.4|5931.4|5932.34|5932.34|5932.38|5932.38|5931.13|5931.13|0
1636123930000|2021-11-05 14:52:10|5931.91|5931.91|5931.81|5931.81|5931.91|5931.91|5931.57|5931.57|0
1636123940000|2021-11-05 14:52:20|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1636123950000|2021-11-05 14:52:30|5932.81|5932.81|5932.29|5932.29|5932.81|5932.81|5932|5932|0
1636123960000|2021-11-05 14:52:40|5932|5932|5931.35|5931.35|5932|5932|5931.35|5931.35|0
1636123970000|2021-11-05 14:52:50|5931.34|5931.34|5931.32|5931.32|5931.34|5931.34|5931.32|5931.32|0
1636123980000|2021-11-05 14:53:00|5931.03|5931.03|5930.77|5930.77|5931.06|5931.06|5930.77|5930.77|0
1636123990000|2021-11-05 14:53:10|5931.06|5931.06|5930.15|5930.15|5931.06|5931.06|5930.15|5930.15|0
1636124010000|2021-11-05 14:53:30|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1636124020000|2021-11-05 14:53:40|5931.37|5931.37|5932.08|5932.08|5932.08|5932.08|5931.37|5931.37|0
1636124030000|2021-11-05 14:53:50|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1636124040000|2021-11-05 14:54:00|5931.78|5931.78|5931.04|5931.04|5931.78|5931.78|5931.04|5931.04|0
1636124050000|2021-11-05 14:54:10|5931.33|5931.33|5931.61|5931.61|5932.05|5932.05|5931.33|5931.33|0
1636124060000|2021-11-05 14:54:20|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|0
1636124080000|2021-11-05 14:54:40|5931.79|5931.79|5929.09|5929.09|5932.06|5932.06|5929.09|5929.09|0
1636124090000|2021-11-05 14:54:50|5929.07|5929.07|5928.14|5928.14|5929.07|5929.07|5928.14|5928.14|0
1636124100000|2021-11-05 14:55:00|5928.13|5928.13|5926.86|5926.86|5928.13|5928.13|5926.86|5926.86|0
1636124110000|2021-11-05 14:55:10|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|0
1636124120000|2021-11-05 14:55:20|5926.59|5926.59|5926.38|5926.38|5926.6|5926.6|5926.38|5926.38|0
1636124130000|2021-11-05 14:55:30|5926.09|5926.09|5927.34|5927.34|5927.34|5927.34|5925.62|5925.62|0
1636124150000|2021-11-05 14:55:50|5927.82|5927.82|5928.28|5928.28|5928.28|5928.28|5927.82|5927.82|0
1636124160000|2021-11-05 14:56:00|5928.3|5928.3|5928.92|5928.92|5928.92|5928.92|5928.3|5928.3|0
1636124180000|2021-11-05 14:56:20|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|5928.49|0
1636124190000|2021-11-05 14:56:30|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|0
1636124200000|2021-11-05 14:56:40|5928.56|5928.56|5928.04|5928.04|5928.56|5928.56|5928.04|5928.04|0
1636124210000|2021-11-05 14:56:50|5927.75|5927.75|5925.55|5925.55|5927.75|5927.75|5925.55|5925.55|0
1636124220000|2021-11-05 14:57:00|5925.84|5925.84|5925.55|5925.55|5925.84|5925.84|5925.55|5925.55|0
1636124230000|2021-11-05 14:57:10|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|0
1636124240000|2021-11-05 14:57:20|5925.73|5925.73|5925.44|5925.44|5926.02|5926.02|5925.44|5925.44|0
1636124250000|2021-11-05 14:57:30|5925.41|5925.41|5922.74|5922.74|5925.41|5925.41|5922.55|5922.55|0
1636124260000|2021-11-05 14:57:40|5921.83|5921.83|5921.55|5921.55|5921.83|5921.83|5920.89|5920.89|0
1636124280000|2021-11-05 14:58:00|5921.74|5921.74|5924.56|5924.56|5924.56|5924.56|5921.74|5921.74|0
1636124290000|2021-11-05 14:58:10|5925.21|5925.21|5925|5925|5925.21|5925.21|5924.92|5924.92|0
1636124300000|2021-11-05 14:58:20|5925.28|5925.28|5927|5927|5927|5927|5925.07|5925.07|0
1636124310000|2021-11-05 14:58:30|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|0
1636124320000|2021-11-05 14:58:40|5927.25|5927.25|5929.78|5929.78|5930|5930|5927.25|5927.25|0
1636124330000|2021-11-05 14:58:50|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1636124340000|2021-11-05 14:59:00|5929.31|5929.31|5930.29|5930.29|5930.29|5930.29|5929.02|5929.02|0
1636124350000|2021-11-05 14:59:10|5930.07|5930.07|5929.49|5929.49|5930.07|5930.07|5929.49|5929.49|0
1636124360000|2021-11-05 14:59:20|5929.78|5929.78|5929.6|5929.6|5929.78|5929.78|5929.31|5929.31|0
1636124370000|2021-11-05 14:59:30|5929.38|5929.38|5929.67|5929.67|5929.67|5929.67|5929.38|5929.38|0
1636124380000|2021-11-05 14:59:40|5929.69|5929.69|5929.98|5929.98|5929.98|5929.98|5929.69|5929.69|0
1636124390000|2021-11-05 14:59:50|5930.01|5930.01|5930.53|5930.53|5930.53|5930.53|5930.01|5930.01|0
1636124400000|2021-11-05 15:00:00|5930.72|5930.72|5931.15|5931.15|5931.15|5931.15|5930.72|5930.72|0
1636124410000|2021-11-05 15:00:10|5931.18|5931.18|5930.83|5930.83|5931.18|5931.18|5930.83|5930.83|0
1636124420000|2021-11-05 15:00:20|5930.36|5930.36|5930.07|5930.07|5930.36|5930.36|5929.85|5929.85|0
1636124430000|2021-11-05 15:00:30|5930.5|5930.5|5931.74|5931.74|5932.94|5932.94|5930.5|5930.5|0
1636124440000|2021-11-05 15:00:40|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1636124450000|2021-11-05 15:00:50|5932.24|5932.24|5932.53|5932.53|5932.53|5932.53|5932.24|5932.24|0
1636124460000|2021-11-05 15:01:00|5932.24|5932.24|5932.54|5932.54|5932.54|5932.54|5932.24|5932.24|0
1636124470000|2021-11-05 15:01:10|5933.41|5933.41|5933.32|5933.32|5933.91|5933.91|5933.32|5933.32|0
1636124480000|2021-11-05 15:01:20|5933.09|5933.09|5933.36|5933.36|5933.36|5933.36|5933.07|5933.07|0
1636124490000|2021-11-05 15:01:30|5933.15|5933.15|5933.15|5933.15|5933.36|5933.36|5933.15|5933.15|0
1636124500000|2021-11-05 15:01:40|5933.38|5933.38|5934.77|5934.77|5934.77|5934.77|5933.38|5933.38|0
1636124510000|2021-11-05 15:01:50|5935.06|5935.06|5934.34|5934.34|5935.06|5935.06|5934.34|5934.34|0
1636124520000|2021-11-05 15:02:00|5934.1|5934.1|5934.03|5934.03|5934.39|5934.39|5934.03|5934.03|0
1636124530000|2021-11-05 15:02:10|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|0
1636124540000|2021-11-05 15:02:20|5934.75|5934.75|5934.78|5934.78|5935.21|5935.21|5934.75|5934.75|0
1636124550000|2021-11-05 15:02:30|5934.56|5934.56|5934.08|5934.08|5934.56|5934.56|5934.08|5934.08|0
1636124560000|2021-11-05 15:02:40|5934.54|5934.54|5934.91|5934.91|5934.91|5934.91|5934.54|5934.54|0
1636124570000|2021-11-05 15:02:50|5935.13|5935.13|5935.39|5935.39|5935.39|5935.39|5934.91|5934.91|0
1636124580000|2021-11-05 15:03:00|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.32|5935.32|0
1636124590000|2021-11-05 15:03:10|5935.89|5935.89|5935.15|5935.15|5935.89|5935.89|5935.15|5935.15|0
1636124600000|2021-11-05 15:03:20|5934.65|5934.65|5934.86|5934.86|5934.86|5934.86|5934.65|5934.65|0
1636124610000|2021-11-05 15:03:30|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|0
1636124620000|2021-11-05 15:03:40|5935.87|5935.87|5936.36|5936.36|5936.36|5936.36|5935.87|5935.87|0
1636124630000|2021-11-05 15:03:50|5936.65|5936.65|5936.66|5936.66|5936.66|5936.66|5936.65|5936.65|0
1636124640000|2021-11-05 15:04:00|5936.15|5936.15|5935.91|5935.91|5936.15|5936.15|5935.91|5935.91|0
1636124650000|2021-11-05 15:04:10|5936.63|5936.63|5938.06|5938.06|5938.06|5938.06|5936.63|5936.63|0
1636124660000|2021-11-05 15:04:20|5937.85|5937.85|5937.61|5937.61|5937.85|5937.85|5937.61|5937.61|0
1636124670000|2021-11-05 15:04:30|5937.83|5937.83|5938.91|5938.91|5938.91|5938.91|5937.83|5937.83|0
1636124680000|2021-11-05 15:04:40|5938.62|5938.62|5938.91|5938.91|5938.91|5938.91|5938.62|5938.62|0
1636124690000|2021-11-05 15:04:50|5939.12|5939.12|5939.12|5939.12|5939.12|5939.12|5939.12|5939.12|0
1636124700000|2021-11-05 15:05:00|5939.14|5939.14|5941.8|5941.8|5941.8|5941.8|5939.14|5939.14|0
1636124710000|2021-11-05 15:05:10|5942.55|5942.55|5942.84|5942.84|5942.84|5942.84|5942.55|5942.55|0
1636124720000|2021-11-05 15:05:20|5942.89|5942.89|5943.58|5943.58|5943.79|5943.79|5942.89|5942.89|0
1636124730000|2021-11-05 15:05:30|5943.79|5943.79|5944.37|5944.37|5944.37|5944.37|5943.79|5943.79|0
1636124740000|2021-11-05 15:05:40|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1636124750000|2021-11-05 15:05:50|5944.37|5944.37|5944.68|5944.68|5944.68|5944.68|5944.16|5944.16|0
1636124760000|2021-11-05 15:06:00|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1636124770000|2021-11-05 15:06:10|5946.41|5946.41|5948.9|5948.9|5948.9|5948.9|5946.41|5946.41|0
1636124780000|2021-11-05 15:06:20|5948.61|5948.61|5948.85|5948.85|5949.35|5949.35|5948.61|5948.61|0
1636124790000|2021-11-05 15:06:30|5948.15|5948.15|5948.42|5948.42|5948.64|5948.64|5948.15|5948.15|0
1636124800000|2021-11-05 15:06:40|5948.13|5948.13|5946.07|5946.07|5948.13|5948.13|5945.76|5945.76|0
1636124810000|2021-11-05 15:06:50|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|0
1636124820000|2021-11-05 15:07:00|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|0
1636124830000|2021-11-05 15:07:10|5946.07|5946.07|5945.38|5945.38|5946.07|5946.07|5945.09|5945.09|0
1636124840000|2021-11-05 15:07:20|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|0
1636124850000|2021-11-05 15:07:30|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|0
1636124860000|2021-11-05 15:07:40|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|0
1636124870000|2021-11-05 15:07:50|5944.04|5944.04|5943.61|5943.61|5944.04|5944.04|5943.61|5943.61|0
1636124880000|2021-11-05 15:08:00|5944.04|5944.04|5944.02|5944.02|5944.25|5944.25|5944.02|5944.02|0
1636124890000|2021-11-05 15:08:10|5945|5945|5945.57|5945.57|5945.57|5945.57|5945|5945|0
1636124900000|2021-11-05 15:08:20|5945.36|5945.36|5945.89|5945.89|5945.89|5945.89|5945.36|5945.36|0
1636124910000|2021-11-05 15:08:30|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|0
1636124920000|2021-11-05 15:08:40|5945.7|5945.7|5945.89|5945.89|5945.89|5945.89|5945.41|5945.41|0
1636124930000|2021-11-05 15:08:50|5945.97|5945.97|5945.75|5945.75|5945.97|5945.97|5945.75|5945.75|0
1636124940000|2021-11-05 15:09:00|5946.28|5946.28|5947.08|5947.08|5947.14|5947.14|5946.28|5946.28|0
1636124950000|2021-11-05 15:09:10|5946.51|5946.51|5944.71|5944.71|5946.51|5946.51|5944.71|5944.71|0
1636124960000|2021-11-05 15:09:20|5944.42|5944.42|5943.32|5943.32|5944.42|5944.42|5943.32|5943.32|0
1636124970000|2021-11-05 15:09:30|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|0
1636124980000|2021-11-05 15:09:40|5942.6|5942.6|5943.47|5943.47|5943.47|5943.47|5942.32|5942.32|0
1636124990000|2021-11-05 15:09:50|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|0
1636125000000|2021-11-05 15:10:00|5943.26|5943.26|5944.2|5944.2|5944.92|5944.92|5943.26|5943.26|0
1636125010000|2021-11-05 15:10:10|5943.49|5943.49|5941.6|5941.6|5943.49|5943.49|5941.6|5941.6|0
1636125020000|2021-11-05 15:10:20|5941.89|5941.89|5941.68|5941.68|5941.89|5941.89|5941.68|5941.68|0
1636125030000|2021-11-05 15:10:30|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|0
1636125040000|2021-11-05 15:10:40|5941.53|5941.53|5941.75|5941.75|5941.75|5941.75|5941.53|5941.53|0
1636125050000|2021-11-05 15:10:50|5942.04|5942.04|5942.05|5942.05|5942.05|5942.05|5942.04|5942.04|0
1636125060000|2021-11-05 15:11:00|5941.76|5941.76|5942.59|5942.59|5942.59|5942.59|5941.76|5941.76|0
1636125070000|2021-11-05 15:11:10|5943.23|5943.23|5943.4|5943.4|5943.92|5943.92|5942.73|5942.73|0
1636125080000|2021-11-05 15:11:20|5943.85|5943.85|5941.9|5941.9|5943.85|5943.85|5941.9|5941.9|0
1636125090000|2021-11-05 15:11:30|5941.23|5941.23|5941.11|5941.11|5941.45|5941.45|5941.11|5941.11|0
1636125100000|2021-11-05 15:11:40|5941.33|5941.33|5943.32|5943.32|5943.32|5943.32|5941.29|5941.29|0
1636125110000|2021-11-05 15:11:50|5943.03|5943.03|5942.6|5942.6|5943.03|5943.03|5942.6|5942.6|0
1636125120000|2021-11-05 15:12:00|5942.82|5942.82|5942.6|5942.6|5942.82|5942.82|5942.6|5942.6|0
1636125130000|2021-11-05 15:12:10|5942.39|5942.39|5941.96|5941.96|5942.39|5942.39|5941.74|5941.74|0
1636125140000|2021-11-05 15:12:20|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1636125150000|2021-11-05 15:12:30|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1636125160000|2021-11-05 15:12:40|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1636125170000|2021-11-05 15:12:50|5943.16|5943.16|5942.69|5942.69|5943.16|5943.16|5942.65|5942.65|0
1636125180000|2021-11-05 15:13:00|5942.98|5942.98|5943.2|5943.2|5943.2|5943.2|5942.98|5942.98|0
1636125190000|2021-11-05 15:13:10|5943.43|5943.43|5943.94|5943.94|5943.94|5943.94|5943.43|5943.43|0
1636125200000|2021-11-05 15:13:20|5942.65|5942.65|5941.72|5941.72|5942.93|5942.93|5941.43|5941.43|0
1636125210000|2021-11-05 15:13:30|5942.01|5942.01|5940.38|5940.38|5942.01|5942.01|5940.38|5940.38|0
1636125220000|2021-11-05 15:13:40|5940.59|5940.59|5940.39|5940.39|5940.59|5940.59|5940.38|5940.38|0
1636125230000|2021-11-05 15:13:50|5940.4|5940.4|5940.77|5940.77|5941.27|5941.27|5940.4|5940.4|0
1636125240000|2021-11-05 15:14:00|5941.2|5941.2|5940.91|5940.91|5941.2|5941.2|5940.7|5940.7|0
1636125250000|2021-11-05 15:14:10|5941.2|5941.2|5941.63|5941.63|5941.63|5941.63|5941.2|5941.2|0
1636125260000|2021-11-05 15:14:20|5941.92|5941.92|5942.4|5942.4|5942.69|5942.69|5941.92|5941.92|0
1636125270000|2021-11-05 15:14:30|5941.68|5941.68|5941.92|5941.92|5941.92|5941.92|5941.68|5941.68|0
1636125290000|2021-11-05 15:14:50|5941.63|5941.63|5940.77|5940.77|5941.63|5941.63|5940.77|5940.77|0
1636125300000|2021-11-05 15:15:00|5940.29|5940.29|5941.49|5941.49|5941.49|5941.49|5940.29|5940.29|0
1636125310000|2021-11-05 15:15:10|5941.25|5941.25|5940.46|5940.46|5941.25|5941.25|5940.46|5940.46|0
1636125320000|2021-11-05 15:15:20|5940.96|5940.96|5939.69|5939.69|5940.96|5940.96|5939.69|5939.69|0
1636125330000|2021-11-05 15:15:30|5938.97|5938.97|5936.87|5936.87|5938.97|5938.97|5936.87|5936.87|0
1636125340000|2021-11-05 15:15:40|5937.16|5937.16|5938.95|5938.95|5938.95|5938.95|5937.16|5937.16|0
1636125350000|2021-11-05 15:15:50|5938.66|5938.66|5940.12|5940.12|5940.12|5940.12|5938.66|5938.66|0
1636125360000|2021-11-05 15:16:00|5940.33|5940.33|5940.33|5940.33|5940.33|5940.33|5940.33|5940.33|0
1636125370000|2021-11-05 15:16:10|5940.05|5940.05|5939.57|5939.57|5940.05|5940.05|5939.57|5939.57|0
1636125390000|2021-11-05 15:16:30|5939.86|5939.86|5940.15|5940.15|5940.15|5940.15|5939.86|5939.86|0
1636125400000|2021-11-05 15:16:40|5940.58|5940.58|5941.05|5941.05|5941.05|5941.05|5940.58|5940.58|0
1636125410000|2021-11-05 15:16:50|5940.84|5940.84|5941.05|5941.05|5941.05|5941.05|5940.84|5940.84|0
1636125420000|2021-11-05 15:17:00|5941.34|5941.34|5942.58|5942.58|5942.58|5942.58|5941.34|5941.34|0
1636125430000|2021-11-05 15:17:10|5943.73|5943.73|5943.57|5943.57|5943.79|5943.79|5943.36|5943.36|0
1636125440000|2021-11-05 15:17:20|5943.36|5943.36|5943.57|5943.57|5943.57|5943.57|5943.36|5943.36|0
1636125460000|2021-11-05 15:17:40|5944.24|5944.24|5945.01|5945.01|5945.22|5945.22|5944.24|5944.24|0
1636125480000|2021-11-05 15:18:00|5945.22|5945.22|5944.07|5944.07|5945.22|5945.22|5943.86|5943.86|0
1636125490000|2021-11-05 15:18:10|5944.29|5944.29|5943.79|5943.79|5944.72|5944.72|5943.79|5943.79|0
1636125510000|2021-11-05 15:18:30|5944|5944|5944.82|5944.82|5944.82|5944.82|5944|5944|0
1636125520000|2021-11-05 15:18:40|5945.25|5945.25|5945.83|5945.83|5945.83|5945.83|5945.25|5945.25|0
1636125530000|2021-11-05 15:18:50|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.64|5945.64|0
1636125540000|2021-11-05 15:19:00|5945.57|5945.57|5945.28|5945.28|5945.57|5945.57|5945.28|5945.28|0
1636125550000|2021-11-05 15:19:10|5945.57|5945.57|5945.71|5945.71|5945.71|5945.71|5945.23|5945.23|0
1636125570000|2021-11-05 15:19:30|5945.42|5945.42|5944.77|5944.77|5945.42|5945.42|5944.77|5944.77|0
1636125580000|2021-11-05 15:19:40|5944.99|5944.99|5946.28|5946.28|5946.28|5946.28|5944.99|5944.99|0
1636125600000|2021-11-05 15:20:00|5946.04|5946.04|5945.29|5945.29|5946.04|5946.04|5945.04|5945.04|0
1636125610000|2021-11-05 15:20:10|5945.08|5945.08|5945.96|5945.96|5945.96|5945.96|5945.08|5945.08|0
1636125620000|2021-11-05 15:20:20|5945.53|5945.53|5945.01|5945.01|5945.82|5945.82|5945.01|5945.01|0
1636125630000|2021-11-05 15:20:30|5944.8|5944.8|5944.8|5944.8|5945.09|5945.09|5944.8|5944.8|0
1636125640000|2021-11-05 15:20:40|5944.08|5944.08|5943.87|5943.87|5944.08|5944.08|5943.87|5943.87|0
1636125660000|2021-11-05 15:21:00|5943.85|5943.85|5944|5944|5944.31|5944.31|5943.81|5943.81|0
1636125670000|2021-11-05 15:21:10|5943.99|5943.99|5943.13|5943.13|5943.99|5943.99|5943.13|5943.13|0
1636125680000|2021-11-05 15:21:20|5942.84|5942.84|5943.05|5943.05|5943.05|5943.05|5942.84|5942.84|0
1636125690000|2021-11-05 15:21:30|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|0
1636125700000|2021-11-05 15:21:40|5942.81|5942.81|5943.05|5943.05|5943.05|5943.05|5942.81|5942.81|0
1636125710000|2021-11-05 15:21:50|5943.48|5943.48|5944.28|5944.28|5944.57|5944.57|5943.48|5943.48|0
1636125720000|2021-11-05 15:22:00|5943.99|5943.99|5944.05|5944.05|5944.05|5944.05|5943.46|5943.46|0
1636125730000|2021-11-05 15:22:10|5943.62|5943.62|5943.06|5943.06|5943.62|5943.62|5943.04|5943.04|0
1636125740000|2021-11-05 15:22:20|5943.3|5943.3|5942.87|5942.87|5943.3|5943.3|5942.87|5942.87|0
1636125750000|2021-11-05 15:22:30|5942.89|5942.89|5943.97|5943.97|5943.97|5943.97|5942.89|5942.89|0
1636125760000|2021-11-05 15:22:40|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|0
1636125770000|2021-11-05 15:22:50|5944.88|5944.88|5945.11|5945.11|5945.11|5945.11|5944.88|5944.88|0
1636125780000|2021-11-05 15:23:00|5945.54|5945.54|5945.62|5945.62|5945.62|5945.62|5945.33|5945.33|0
1636125790000|2021-11-05 15:23:10|5945.4|5945.4|5945.11|5945.11|5945.4|5945.4|5945.11|5945.11|0
1636125810000|2021-11-05 15:23:30|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|0
1636125820000|2021-11-05 15:23:40|5944.61|5944.61|5944.59|5944.59|5944.61|5944.61|5944.59|5944.59|0
1636125830000|2021-11-05 15:23:50|5944.57|5944.57|5943.74|5943.74|5944.57|5944.57|5943.74|5943.74|0
1636125840000|2021-11-05 15:24:00|5943.96|5943.96|5943.94|5943.94|5943.96|5943.96|5943.94|5943.94|0
1636125850000|2021-11-05 15:24:10|5943.9|5943.9|5944.93|5944.93|5944.93|5944.93|5943.9|5943.9|0
1636125860000|2021-11-05 15:24:20|5944.48|5944.48|5944.7|5944.7|5944.7|5944.7|5944.48|5944.48|0
1636125870000|2021-11-05 15:24:30|5944.72|5944.72|5945.41|5945.41|5945.41|5945.41|5944.72|5944.72|0
1636125880000|2021-11-05 15:24:40|5945.84|5945.84|5945.85|5945.85|5945.85|5945.85|5945.82|5945.82|0
1636125890000|2021-11-05 15:24:50|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1636125900000|2021-11-05 15:25:00|5946.07|5946.07|5946.94|5946.94|5946.94|5946.94|5945.86|5945.86|0
1636125910000|2021-11-05 15:25:10|5947.41|5947.41|5946.96|5946.96|5947.41|5947.41|5946.96|5946.96|0
1636125920000|2021-11-05 15:25:20|5946.09|5946.09|5946.38|5946.38|5946.38|5946.38|5946.09|5946.09|0
1636125930000|2021-11-05 15:25:30|5946.67|5946.67|5946.69|5946.69|5946.69|5946.69|5946.67|5946.67|0
1636125940000|2021-11-05 15:25:40|5946.97|5946.97|5946.04|5946.04|5946.97|5946.97|5946.04|5946.04|0
1636125950000|2021-11-05 15:25:50|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.26|5946.26|0
1636125960000|2021-11-05 15:26:00|5947|5947|5947|5947|5947|5947|5947|5947|0
1636125970000|2021-11-05 15:26:10|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.31|5946.31|0
1636125980000|2021-11-05 15:26:20|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|0
1636125990000|2021-11-05 15:26:30|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|0
1636126000000|2021-11-05 15:26:40|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.05|5947.05|0
1636126010000|2021-11-05 15:26:50|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|0
1636126020000|2021-11-05 15:27:00|5947.29|5947.29|5947.29|5947.29|5947.29|5947.29|5947.29|5947.29|0
1636126030000|2021-11-05 15:27:10|5947.36|5947.36|5947.56|5947.56|5947.58|5947.58|5947.36|5947.36|0
1636126040000|2021-11-05 15:27:20|5947.32|5947.32|5947.32|5947.32|5947.32|5947.32|5947.32|5947.32|0
1636126050000|2021-11-05 15:27:30|5946.41|5946.41|5945.26|5945.26|5946.41|5946.41|5945.26|5945.26|0
1636126070000|2021-11-05 15:27:50|5945.27|5945.27|5945.2|5945.2|5945.27|5945.27|5944.98|5944.98|0
1636126080000|2021-11-05 15:28:00|5945.49|5945.49|5946.74|5946.74|5946.74|5946.74|5945.49|5945.49|0
1636126090000|2021-11-05 15:28:10|5946.97|5946.97|5946.99|5946.99|5947.28|5947.28|5946.97|5946.97|0
1636126100000|2021-11-05 15:28:20|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|0
1636126110000|2021-11-05 15:28:30|5947.07|5947.07|5946.49|5946.49|5947.36|5947.36|5946.49|5946.49|0
1636126120000|2021-11-05 15:28:40|5947.63|5947.63|5947.63|5947.63|5948.79|5948.79|5947.63|5947.63|0
1636126130000|2021-11-05 15:28:50|5948.21|5948.21|5947.92|5947.92|5948.21|5948.21|5947.92|5947.92|0
1636126150000|2021-11-05 15:29:10|5947.63|5947.63|5947.65|5947.65|5947.65|5947.65|5947.63|5947.63|0
1636126160000|2021-11-05 15:29:20|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|0
1636126170000|2021-11-05 15:29:30|5948.61|5948.61|5948.9|5948.9|5948.9|5948.9|5948.61|5948.61|0
1636126180000|2021-11-05 15:29:40|5949.4|5949.4|5949.44|5949.44|5949.44|5949.44|5949.4|5949.4|0
1636126190000|2021-11-05 15:29:50|5948.03|5948.03|5948.25|5948.25|5948.25|5948.25|5948.03|5948.03|0
1636126200000|2021-11-05 15:30:00|5948.82|5948.82|5948.32|5948.32|5948.82|5948.82|5948.32|5948.32|0
1636126210000|2021-11-05 15:30:10|5949.03|5949.03|5949.53|5949.53|5949.53|5949.53|5948.8|5948.8|0
1636126220000|2021-11-05 15:30:20|5949.82|5949.82|5950.82|5950.82|5950.82|5950.82|5949.82|5949.82|0
1636126230000|2021-11-05 15:30:30|5950.31|5950.31|5950.02|5950.02|5950.31|5950.31|5950.02|5950.02|0
1636126240000|2021-11-05 15:30:40|5948.86|5948.86|5948.14|5948.14|5948.86|5948.86|5948.14|5948.14|0
1636126250000|2021-11-05 15:30:50|5947.42|5947.42|5946.4|5946.4|5947.42|5947.42|5945.97|5945.97|0
1636126260000|2021-11-05 15:31:00|5946.11|5946.11|5946.4|5946.4|5946.4|5946.4|5946.11|5946.11|0
1636126270000|2021-11-05 15:31:10|5945.94|5945.94|5945.96|5945.96|5945.96|5945.96|5945.93|5945.93|0
1636126280000|2021-11-05 15:31:20|5946.7|5946.7|5946.13|5946.13|5946.7|5946.7|5946.13|5946.13|0
1636126290000|2021-11-05 15:31:30|5946.41|5946.41|5946.64|5946.64|5946.64|5946.64|5946.41|5946.41|0
1636126300000|2021-11-05 15:31:40|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|0
1636126310000|2021-11-05 15:31:50|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|0
1636126320000|2021-11-05 15:32:00|5950.41|5950.41|5949.93|5949.93|5950.41|5950.41|5949.93|5949.93|0
1636126330000|2021-11-05 15:32:10|5949.99|5949.99|5950.2|5950.2|5950.2|5950.2|5949.99|5949.99|0
1636126340000|2021-11-05 15:32:20|5950.49|5950.49|5951.66|5951.66|5951.66|5951.66|5950.49|5950.49|0
1636126350000|2021-11-05 15:32:30|5951.68|5951.68|5951.47|5951.47|5951.75|5951.75|5951.47|5951.47|0
1636126370000|2021-11-05 15:32:50|5951.75|5951.75|5952|5952|5952|5952|5951.75|5951.75|0
1636126380000|2021-11-05 15:33:00|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|0
1636126390000|2021-11-05 15:33:10|5951.79|5951.79|5951.58|5951.58|5951.79|5951.79|5951.58|5951.58|0
1636126400000|2021-11-05 15:33:20|5951.62|5951.62|5951.65|5951.65|5951.65|5951.65|5951.62|5951.62|0
1636126420000|2021-11-05 15:33:40|5951.43|5951.43|5950.73|5950.73|5951.43|5951.43|5950.72|5950.72|0
1636126430000|2021-11-05 15:33:50|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|0
1636126440000|2021-11-05 15:34:00|5949.58|5949.58|5949.75|5949.75|5949.75|5949.75|5948.82|5948.82|0
1636126450000|2021-11-05 15:34:10|5949.46|5949.46|5948.78|5948.78|5949.46|5949.46|5948.78|5948.78|0
1636126460000|2021-11-05 15:34:20|5949.07|5949.07|5949.29|5949.29|5949.29|5949.29|5949.07|5949.07|0
1636126470000|2021-11-05 15:34:30|5949.57|5949.57|5949.81|5949.81|5949.81|5949.81|5949.57|5949.57|0
1636126480000|2021-11-05 15:34:40|5950.24|5950.24|5951.3|5951.3|5951.3|5951.3|5950.24|5950.24|0
1636126490000|2021-11-05 15:34:50|5951.01|5951.01|5953.95|5953.95|5953.95|5953.95|5950.72|5950.72|0
1636126500000|2021-11-05 15:35:00|5953.99|5953.99|5953.95|5953.95|5954.91|5954.91|5953.95|5953.95|0
1636126520000|2021-11-05 15:35:20|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|0
1636126550000|2021-11-05 15:35:50|5953.24|5953.24|5952.35|5952.35|5953.24|5953.24|5952.35|5952.35|0
1636126560000|2021-11-05 15:36:00|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|0
1636126570000|2021-11-05 15:36:10|5953.52|5953.52|5952.95|5952.95|5953.52|5953.52|5952.95|5952.95|0
1636126580000|2021-11-05 15:36:20|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1636126590000|2021-11-05 15:36:30|5953.78|5953.78|5954.58|5954.58|5954.58|5954.58|5953.78|5953.78|0
1636126600000|2021-11-05 15:36:40|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|0
1636126620000|2021-11-05 15:37:00|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|0
1636126630000|2021-11-05 15:37:10|5955.77|5955.77|5955.99|5955.99|5955.99|5955.99|5955.77|5955.77|0
1636126640000|2021-11-05 15:37:20|5956.28|5956.28|5956.84|5956.84|5956.84|5956.84|5956.28|5956.28|0
1636126650000|2021-11-05 15:37:30|5956.55|5956.55|5956.69|5956.69|5956.69|5956.69|5956.26|5956.26|0
1636126660000|2021-11-05 15:37:40|5957.64|5957.64|5954.42|5954.42|5957.64|5957.64|5954.42|5954.42|0
1636126670000|2021-11-05 15:37:50|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|0
1636126680000|2021-11-05 15:38:00|5953.95|5953.95|5954.24|5954.24|5954.24|5954.24|5953.95|5953.95|0
1636126690000|2021-11-05 15:38:10|5953.95|5953.95|5954.16|5954.16|5954.16|5954.16|5953.95|5953.95|0
1636126700000|2021-11-05 15:38:20|5954.38|5954.38|5954.59|5954.59|5954.59|5954.59|5954.38|5954.38|0
1636126710000|2021-11-05 15:38:30|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|0
1636126720000|2021-11-05 15:38:40|5954.4|5954.4|5954.45|5954.45|5954.45|5954.45|5953.92|5953.92|0
1636126730000|2021-11-05 15:38:50|5954.24|5954.24|5952.4|5952.4|5954.24|5954.24|5952.4|5952.4|0
1636126740000|2021-11-05 15:39:00|5952.69|5952.69|5952.43|5952.43|5952.69|5952.69|5952.43|5952.43|0
1636126750000|2021-11-05 15:39:10|5952.14|5952.14|5952.14|5952.14|5952.14|5952.14|5952.14|5952.14|0
1636126760000|2021-11-05 15:39:20|5952.35|5952.35|5952.38|5952.38|5952.59|5952.59|5952.35|5952.35|0
1636126770000|2021-11-05 15:39:30|5952.67|5952.67|5953.19|5953.19|5953.19|5953.19|5952.67|5952.67|0
1636126780000|2021-11-05 15:39:40|5953.48|5953.48|5953.77|5953.77|5953.77|5953.77|5953.48|5953.48|0
1636126800000|2021-11-05 15:40:00|5953.48|5953.48|5953.41|5953.41|5953.7|5953.7|5953.41|5953.41|0
1636126810000|2021-11-05 15:40:10|5952.54|5952.54|5953.12|5953.12|5953.12|5953.12|5952.52|5952.52|0
1636126820000|2021-11-05 15:40:20|5953.33|5953.33|5953.55|5953.55|5953.55|5953.55|5953.33|5953.33|0
1636126830000|2021-11-05 15:40:30|5953.76|5953.76|5953.58|5953.58|5953.76|5953.76|5953.55|5953.55|0
1636126840000|2021-11-05 15:40:40|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|0
1636126850000|2021-11-05 15:40:50|5953.15|5953.15|5952.93|5952.93|5953.15|5953.15|5952.93|5952.93|0
1636126860000|2021-11-05 15:41:00|5952.95|5952.95|5952.89|5952.89|5952.95|5952.95|5952.52|5952.52|0
1636126870000|2021-11-05 15:41:10|5952.17|5952.17|5951.13|5951.13|5952.17|5952.17|5950.88|5950.88|0
1636126880000|2021-11-05 15:41:20|5950.84|5950.84|5950.6|5950.6|5950.84|5950.84|5950.6|5950.6|0
1636126890000|2021-11-05 15:41:30|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|5950.57|0
1636126900000|2021-11-05 15:41:40|5950.55|5950.55|5949.62|5949.62|5950.55|5950.55|5949.55|5949.55|0
1636126910000|2021-11-05 15:41:50|5949.4|5949.4|5948.83|5948.83|5949.4|5949.4|5948.83|5948.83|0
1636126920000|2021-11-05 15:42:00|5947.94|5947.94|5947.07|5947.07|5947.94|5947.94|5947.07|5947.07|0
1636126930000|2021-11-05 15:42:10|5946.86|5946.86|5945|5945|5946.86|5946.86|5945|5945|0
1636126940000|2021-11-05 15:42:20|5945.57|5945.57|5945.22|5945.22|5946.08|5946.08|5945.22|5945.22|0
1636126950000|2021-11-05 15:42:30|5945.43|5945.43|5944.85|5944.85|5945.86|5945.86|5944.85|5944.85|0
1636126960000|2021-11-05 15:42:40|5944.84|5944.84|5945.02|5945.02|5945.05|5945.05|5944.84|5944.84|0
1636126970000|2021-11-05 15:42:50|5944.98|5944.98|5944.57|5944.57|5945.27|5945.27|5944.57|5944.57|0
1636126980000|2021-11-05 15:43:00|5944.34|5944.34|5943.9|5943.9|5944.34|5944.34|5943.9|5943.9|0
1636126990000|2021-11-05 15:43:10|5943.62|5943.62|5943.33|5943.33|5943.62|5943.62|5943.33|5943.33|0
1636127000000|2021-11-05 15:43:20|5943.04|5943.04|5942.39|5942.39|5943.04|5943.04|5942.39|5942.39|0
1636127010000|2021-11-05 15:43:30|5942.35|5942.35|5941.42|5941.42|5942.35|5942.35|5941.18|5941.18|0
1636127020000|2021-11-05 15:43:40|5940.94|5940.94|5941.18|5941.18|5941.47|5941.47|5940.94|5940.94|0
1636127030000|2021-11-05 15:43:50|5940.97|5940.97|5941.69|5941.69|5941.69|5941.69|5940.97|5940.97|0
1636127040000|2021-11-05 15:44:00|5941.97|5941.97|5941.69|5941.69|5942.19|5942.19|5941.69|5941.69|0
1636127050000|2021-11-05 15:44:10|5941.02|5941.02|5940.73|5940.73|5941.45|5941.45|5940.73|5940.73|0
1636127060000|2021-11-05 15:44:20|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|0
1636127070000|2021-11-05 15:44:30|5940.76|5940.76|5941.23|5941.23|5941.23|5941.23|5940.76|5940.76|0
1636127080000|2021-11-05 15:44:40|5940.94|5940.94|5941.21|5941.21|5941.21|5941.21|5940.04|5940.04|0
1636127090000|2021-11-05 15:44:50|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|0
1636127100000|2021-11-05 15:45:00|5940.76|5940.76|5940.76|5940.76|5940.76|5940.76|5940.76|5940.76|0
1636127110000|2021-11-05 15:45:10|5940.54|5940.54|5939.89|5939.89|5940.54|5940.54|5939.89|5939.89|0
1636127120000|2021-11-05 15:45:20|5940.11|5940.11|5940.35|5940.35|5940.35|5940.35|5940.11|5940.11|0
1636127130000|2021-11-05 15:45:30|5940.78|5940.78|5942.19|5942.19|5942.19|5942.19|5940.78|5940.78|0
1636127140000|2021-11-05 15:45:40|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|0
1636127150000|2021-11-05 15:45:50|5941.97|5941.97|5942.2|5942.2|5942.26|5942.26|5941.97|5941.97|0
1636127160000|2021-11-05 15:46:00|5942.64|5942.64|5943.94|5943.94|5944.12|5944.12|5942.64|5942.64|0
1636127170000|2021-11-05 15:46:10|5943.96|5943.96|5944.32|5944.32|5944.32|5944.32|5943.8|5943.8|0
1636127180000|2021-11-05 15:46:20|5943.75|5943.75|5944.64|5944.64|5944.64|5944.64|5943.75|5943.75|0
1636127190000|2021-11-05 15:46:30|5944.61|5944.61|5945.18|5945.18|5945.19|5945.19|5944.61|5944.61|0
1636127200000|2021-11-05 15:46:40|5945.47|5945.47|5945.7|5945.7|5945.7|5945.7|5945.47|5945.47|0
1636127210000|2021-11-05 15:46:50|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|0
1636127220000|2021-11-05 15:47:00|5945.13|5945.13|5946.47|5946.47|5946.47|5946.47|5944.7|5944.7|0
1636127230000|2021-11-05 15:47:10|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1636127250000|2021-11-05 15:47:30|5946.92|5946.92|5946.93|5946.93|5946.93|5946.93|5946.92|5946.92|0
1636127270000|2021-11-05 15:47:50|5947.89|5947.89|5947.9|5947.9|5947.9|5947.9|5947.89|5947.89|0
1636127280000|2021-11-05 15:48:00|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|0
1636127290000|2021-11-05 15:48:10|5947.43|5947.43|5947.45|5947.45|5947.45|5947.45|5947.21|5947.21|0
1636127300000|2021-11-05 15:48:20|5947.69|5947.69|5948.65|5948.65|5948.65|5948.65|5947.69|5947.69|0
1636127320000|2021-11-05 15:48:40|5948.63|5948.63|5947.61|5947.61|5948.63|5948.63|5947.61|5947.61|0
1636127330000|2021-11-05 15:48:50|5946.42|5946.42|5947.42|5947.42|5947.42|5947.42|5946.42|5946.42|0
1636127340000|2021-11-05 15:49:00|5947.92|5947.92|5948.59|5948.59|5948.59|5948.59|5947.92|5947.92|0
1636127350000|2021-11-05 15:49:10|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|0
1636127370000|2021-11-05 15:49:30|5947.87|5947.87|5947.87|5947.87|5947.87|5947.87|5947.87|5947.87|0
1636127380000|2021-11-05 15:49:40|5947.81|5947.81|5947.79|5947.79|5947.81|5947.81|5947.79|5947.79|0
1636127390000|2021-11-05 15:49:50|5948.22|5948.22|5948.22|5948.22|5948.22|5948.22|5948.22|5948.22|0
1636127400000|2021-11-05 15:50:00|5947.74|5947.74|5947.74|5947.74|5948.03|5948.03|5947.45|5947.45|0
1636127410000|2021-11-05 15:50:10|5947.51|5947.51|5947.72|5947.72|5947.74|5947.74|5947.51|5947.51|0
1636127420000|2021-11-05 15:50:20|5946.86|5946.86|5944.99|5944.99|5946.86|5946.86|5944.99|5944.99|0
1636127430000|2021-11-05 15:50:30|5944.75|5944.75|5945.04|5945.04|5945.04|5945.04|5944.75|5944.75|0
1636127440000|2021-11-05 15:50:40|5944.75|5944.75|5944.73|5944.73|5944.75|5944.75|5944.73|5944.73|0
1636127450000|2021-11-05 15:50:50|5944.26|5944.26|5944.35|5944.35|5944.55|5944.55|5944.26|5944.26|0
1636127460000|2021-11-05 15:51:00|5945.57|5945.57|5945.81|5945.81|5945.81|5945.81|5945.57|5945.57|0
1636127470000|2021-11-05 15:51:10|5945.82|5945.82|5946.27|5946.27|5946.27|5946.27|5945.82|5945.82|0
1636127490000|2021-11-05 15:51:30|5946.93|5946.93|5946.19|5946.19|5946.93|5946.93|5946.19|5946.19|0
1636127500000|2021-11-05 15:51:40|5946.41|5946.41|5946.42|5946.42|5946.42|5946.42|5946.41|5946.41|0
1636127510000|2021-11-05 15:51:50|5946.9|5946.9|5946.95|5946.95|5946.95|5946.95|5946.66|5946.66|0
1636127520000|2021-11-05 15:52:00|5946.66|5946.66|5946.23|5946.23|5946.66|5946.66|5946.23|5946.23|0
1636127530000|2021-11-05 15:52:10|5945.65|5945.65|5945.94|5945.94|5945.94|5945.94|5945.65|5945.65|0
1636127550000|2021-11-05 15:52:30|5945.65|5945.65|5945.51|5945.51|5945.94|5945.94|5945.23|5945.23|0
1636127560000|2021-11-05 15:52:40|5945.8|5945.8|5947.01|5947.01|5947.01|5947.01|5945.8|5945.8|0
1636127570000|2021-11-05 15:52:50|5947.02|5947.02|5948.07|5948.07|5948.36|5948.36|5947.02|5947.02|0
1636127580000|2021-11-05 15:53:00|5947.78|5947.78|5948.31|5948.31|5948.54|5948.54|5947.25|5947.25|0
1636127590000|2021-11-05 15:53:10|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|0
1636127600000|2021-11-05 15:53:20|5948.31|5948.31|5946.32|5946.32|5948.31|5948.31|5946.32|5946.32|0
1636127610000|2021-11-05 15:53:30|5945.6|5945.6|5942.04|5942.04|5945.6|5945.6|5942.04|5942.04|0
1636127620000|2021-11-05 15:53:40|5942.03|5942.03|5940.81|5940.81|5942.03|5942.03|5940.81|5940.81|0
1636127630000|2021-11-05 15:53:50|5940.57|5940.57|5941.3|5941.3|5941.74|5941.74|5940.57|5940.57|0
1636127650000|2021-11-05 15:54:10|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|0
1636127660000|2021-11-05 15:54:20|5941.3|5941.3|5942.02|5942.02|5942.02|5942.02|5941.3|5941.3|0
1636127670000|2021-11-05 15:54:30|5942|5942|5942.72|5942.72|5942.72|5942.72|5941.74|5941.74|0
1636127680000|2021-11-05 15:54:40|5942.96|5942.96|5942.72|5942.72|5942.96|5942.96|5942.72|5942.72|0
1636127690000|2021-11-05 15:54:50|5943.01|5943.01|5942.72|5942.72|5943.01|5943.01|5942.72|5942.72|0
1636127700000|2021-11-05 15:55:00|5943.42|5943.42|5943.88|5943.88|5943.89|5943.89|5943.42|5943.42|0
1636127710000|2021-11-05 15:55:10|5944.45|5944.45|5945.86|5945.86|5945.86|5945.86|5944.45|5944.45|0
1636127720000|2021-11-05 15:55:20|5946.1|5946.1|5946.34|5946.34|5946.34|5946.34|5946.1|5946.1|0
1636127730000|2021-11-05 15:55:30|5946.98|5946.98|5947.75|5947.75|5947.75|5947.75|5946.98|5946.98|0
1636127740000|2021-11-05 15:55:40|5947.46|5947.46|5947.24|5947.24|5947.46|5947.46|5947.24|5947.24|0
1636127750000|2021-11-05 15:55:50|5946.53|5946.53|5945.52|5945.52|5946.53|5946.53|5945.28|5945.28|0
1636127760000|2021-11-05 15:56:00|5945.81|5945.81|5946.05|5946.05|5946.26|5946.26|5945.81|5945.81|0
1636127770000|2021-11-05 15:56:10|5945.76|5945.76|5945.18|5945.18|5945.76|5945.76|5944.75|5944.75|0
1636127780000|2021-11-05 15:56:20|5945.4|5945.4|5946.84|5946.84|5946.84|5946.84|5945.4|5945.4|0
1636127790000|2021-11-05 15:56:30|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|0
1636127800000|2021-11-05 15:56:40|5947.2|5947.2|5946.91|5946.91|5947.2|5947.2|5946.91|5946.91|0
1636127810000|2021-11-05 15:56:50|5947.15|5947.15|5947.39|5947.39|5947.39|5947.39|5947.15|5947.15|0
1636127820000|2021-11-05 15:57:00|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.46|5947.46|0
1636127830000|2021-11-05 15:57:10|5947.44|5947.44|5947.89|5947.89|5948.13|5948.13|5947.44|5947.44|0
1636127840000|2021-11-05 15:57:20|5948.58|5948.58|5948.11|5948.11|5948.58|5948.58|5948.11|5948.11|0
1636127850000|2021-11-05 15:57:30|5948.61|5948.61|5949.04|5949.04|5949.04|5949.04|5948.61|5948.61|0
1636127860000|2021-11-05 15:57:40|5949.05|5949.05|5950.7|5950.7|5950.7|5950.7|5949.05|5949.05|0
1636127870000|2021-11-05 15:57:50|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|0
1636127880000|2021-11-05 15:58:00|5950.67|5950.67|5951.27|5951.27|5951.54|5951.54|5950.67|5950.67|0
1636127890000|2021-11-05 15:58:10|5951.56|5951.56|5951.32|5951.32|5951.56|5951.56|5951.32|5951.32|0
1636127910000|2021-11-05 15:58:30|5951.34|5951.34|5950.15|5950.15|5951.34|5951.34|5950.15|5950.15|0
1636127930000|2021-11-05 15:58:50|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|0
1636127940000|2021-11-05 15:59:00|5949.57|5949.57|5949.35|5949.35|5949.57|5949.57|5949.35|5949.35|0
1636127950000|2021-11-05 15:59:10|5949.12|5949.12|5949.81|5949.81|5949.81|5949.81|5949.12|5949.12|0
1636127960000|2021-11-05 15:59:20|5949.52|5949.52|5950.29|5950.29|5950.29|5950.29|5949.52|5949.52|0
1636127970000|2021-11-05 15:59:30|5950.53|5950.53|5951.2|5951.2|5951.2|5951.2|5950.53|5950.53|0
1636127980000|2021-11-05 15:59:40|5950.45|5950.45|5949.93|5949.93|5950.45|5950.45|5949.93|5949.93|0
1636127990000|2021-11-05 15:59:50|5950.22|5950.22|5949.93|5949.93|5950.22|5950.22|5949.93|5949.93|0
1636128000000|2021-11-05 16:00:00|5949.71|5949.71|5950.24|5950.24|5950.24|5950.24|5949.71|5949.71|0
1636128010000|2021-11-05 16:00:10|5950.71|5950.71|5952.1|5952.1|5952.61|5952.61|5950.71|5950.71|0
1636128020000|2021-11-05 16:00:20|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|0
1636128040000|2021-11-05 16:00:40|5951.12|5951.12|5950.83|5950.83|5951.41|5951.41|5950.83|5950.83|0
1636128060000|2021-11-05 16:01:00|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.36|5951.36|0
1636128070000|2021-11-05 16:01:10|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|0
1636128080000|2021-11-05 16:01:20|5951.85|5951.85|5952.08|5952.08|5952.08|5952.08|5951.84|5951.84|0
1636128100000|2021-11-05 16:01:40|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.1|5952.1|0
1636128110000|2021-11-05 16:01:50|5952.33|5952.33|5952.62|5952.62|5952.62|5952.62|5952.33|5952.33|0
1636128120000|2021-11-05 16:02:00|5952.14|5952.14|5951.56|5951.56|5952.14|5952.14|5951.56|5951.56|0
1636128130000|2021-11-05 16:02:10|5951.35|5951.35|5950.92|5950.92|5951.64|5951.64|5950.92|5950.92|0
1636128140000|2021-11-05 16:02:20|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|0
1636128150000|2021-11-05 16:02:30|5951.63|5951.63|5951.88|5951.88|5951.88|5951.88|5951.61|5951.61|0
1636128160000|2021-11-05 16:02:40|5951.45|5951.45|5951.88|5951.88|5951.88|5951.88|5951.45|5951.45|0
1636128170000|2021-11-05 16:02:50|5951.59|5951.59|5951.06|5951.06|5951.59|5951.59|5949.14|5949.14|0
1636128180000|2021-11-05 16:03:00|5951.04|5951.04|5950.9|5950.9|5951.33|5951.33|5950.9|5950.9|0
1636128190000|2021-11-05 16:03:10|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|0
1636128200000|2021-11-05 16:03:20|5950.58|5950.58|5950.63|5950.63|5950.87|5950.87|5950.58|5950.58|0
1636128220000|2021-11-05 16:03:40|5951.09|5951.09|5951.32|5951.32|5951.32|5951.32|5951.09|5951.09|0
1636128230000|2021-11-05 16:03:50|5951.61|5951.61|5952.1|5952.1|5952.1|5952.1|5951.61|5951.61|0
1636128240000|2021-11-05 16:04:00|5952.96|5952.96|5951.86|5951.86|5953.25|5953.25|5951.86|5951.86|0
1636128250000|2021-11-05 16:04:10|5951.14|5951.14|5950.75|5950.75|5951.57|5951.57|5950.57|5950.57|0
1636128260000|2021-11-05 16:04:20|5950.54|5950.54|5950.06|5950.06|5950.54|5950.54|5950.06|5950.06|0
1636128270000|2021-11-05 16:04:30|5949.82|5949.82|5948.87|5948.87|5949.82|5949.82|5948.87|5948.87|0
1636128280000|2021-11-05 16:04:40|5950.06|5950.06|5950.13|5950.13|5950.13|5950.13|5950.06|5950.06|0
1636128290000|2021-11-05 16:04:50|5949.91|5949.91|5949.44|5949.44|5949.91|5949.91|5949.44|5949.44|0
1636128310000|2021-11-05 16:05:10|5949.22|5949.22|5948.93|5948.93|5949.22|5949.22|5948.62|5948.62|0
1636128330000|2021-11-05 16:05:30|5949.22|5949.22|5949.46|5949.46|5949.46|5949.46|5949.22|5949.22|0
1636128340000|2021-11-05 16:05:40|5949.17|5949.17|5949.67|5949.67|5949.67|5949.67|5948.88|5948.88|0
1636128350000|2021-11-05 16:05:50|5949.38|5949.38|5948.95|5948.95|5949.38|5949.38|5948.95|5948.95|0
1636128360000|2021-11-05 16:06:00|5948.71|5948.71|5950.36|5950.36|5950.36|5950.36|5948.71|5948.71|0
1636128370000|2021-11-05 16:06:10|5950.38|5950.38|5950.61|5950.61|5950.61|5950.61|5950.38|5950.38|0
1636128380000|2021-11-05 16:06:20|5950.09|5950.09|5948.55|5948.55|5950.09|5950.09|5948.55|5948.55|0
1636128400000|2021-11-05 16:06:40|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|0
1636128420000|2021-11-05 16:07:00|5949.55|5949.55|5949.59|5949.59|5949.59|5949.59|5949.55|5949.55|0
1636128430000|2021-11-05 16:07:10|5949.35|5949.35|5949.14|5949.14|5949.35|5949.35|5949.14|5949.14|0
1636128440000|2021-11-05 16:07:20|5949.16|5949.16|5949.23|5949.23|5949.26|5949.26|5948.94|5948.94|0
1636128450000|2021-11-05 16:07:30|5949.25|5949.25|5949.66|5949.66|5949.66|5949.66|5949.23|5949.23|0
1636128460000|2021-11-05 16:07:40|5949.89|5949.89|5949.66|5949.66|5949.89|5949.89|5949.66|5949.66|0
1636128470000|2021-11-05 16:07:50|5949.37|5949.37|5949.61|5949.61|5949.63|5949.63|5949.37|5949.37|0
1636128480000|2021-11-05 16:08:00|5949.56|5949.56|5949.56|5949.56|5949.56|5949.56|5949.56|5949.56|0
1636128490000|2021-11-05 16:08:10|5949.35|5949.35|5949.64|5949.64|5949.64|5949.64|5949.35|5949.35|0
1636128500000|2021-11-05 16:08:20|5950.07|5950.07|5950.59|5950.59|5950.59|5950.59|5950.07|5950.07|0
1636128510000|2021-11-05 16:08:30|5950.88|5950.88|5951.36|5951.36|5951.36|5951.36|5950.59|5950.59|0
1636128520000|2021-11-05 16:08:40|5951.07|5951.07|5950.86|5950.86|5951.07|5951.07|5950.86|5950.86|0
1636128530000|2021-11-05 16:08:50|5950.28|5950.28|5950.5|5950.5|5950.79|5950.79|5950.04|5950.04|0
1636128540000|2021-11-05 16:09:00|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|0
1636128550000|2021-11-05 16:09:10|5950.52|5950.52|5950.21|5950.21|5950.52|5950.52|5950|5950|0
1636128560000|2021-11-05 16:09:20|5950.43|5950.43|5951.01|5951.01|5951.01|5951.01|5950.43|5950.43|0
1636128570000|2021-11-05 16:09:30|5951.48|5951.48|5951.42|5951.42|5951.7|5951.7|5951.17|5951.17|0
1636128600000|2021-11-05 16:10:00|5951.38|5951.38|5950.64|5950.64|5951.38|5951.38|5950.64|5950.64|0
1636128610000|2021-11-05 16:10:10|5950.42|5950.42|5950.73|5950.73|5950.73|5950.73|5950.42|5950.42|0
1636128620000|2021-11-05 16:10:20|5950.44|5950.44|5949.95|5949.95|5950.44|5950.44|5949.95|5949.95|0
1636128630000|2021-11-05 16:10:30|5949.93|5949.93|5949.76|5949.76|5950|5950|5949.71|5949.71|0
1636128650000|2021-11-05 16:10:50|5950|5950|5949.02|5949.02|5950|5950|5948.73|5948.73|0
1636128660000|2021-11-05 16:11:00|5948.35|5948.35|5948.57|5948.57|5948.57|5948.57|5948.35|5948.35|0
1636128670000|2021-11-05 16:11:10|5948.35|5948.35|5948.49|5948.49|5948.78|5948.78|5948.35|5948.35|0
1636128680000|2021-11-05 16:11:20|5948.51|5948.51|5947.1|5947.1|5948.51|5948.51|5946.6|5946.6|0
1636128690000|2021-11-05 16:11:30|5947.39|5947.39|5947.56|5947.56|5948.06|5948.06|5947.34|5947.34|0
1636128700000|2021-11-05 16:11:40|5948.32|5948.32|5948.54|5948.54|5948.54|5948.54|5948.32|5948.32|0
1636128710000|2021-11-05 16:11:50|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|0
1636128720000|2021-11-05 16:12:00|5949.04|5949.04|5949.26|5949.26|5949.26|5949.26|5949.04|5949.04|0
1636128730000|2021-11-05 16:12:10|5949.04|5949.04|5949.28|5949.28|5949.28|5949.28|5949.04|5949.04|0
1636128740000|2021-11-05 16:12:20|5949.04|5949.04|5949.28|5949.28|5949.28|5949.28|5949.04|5949.04|0
1636128750000|2021-11-05 16:12:30|5949.57|5949.57|5949.79|5949.79|5949.79|5949.79|5949.57|5949.57|0
1636128760000|2021-11-05 16:12:40|5950|5950|5950.93|5950.93|5950.93|5950.93|5950|5950|0
1636128770000|2021-11-05 16:12:50|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1636128780000|2021-11-05 16:13:00|5950.68|5950.68|5951.03|5951.03|5951.03|5951.03|5950.44|5950.44|0
1636128800000|2021-11-05 16:13:20|5950.99|5950.99|5950.41|5950.41|5951.23|5951.23|5950.41|5950.41|0
1636128810000|2021-11-05 16:13:30|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.69|5950.69|0
1636128820000|2021-11-05 16:13:40|5950.42|5950.42|5950.19|5950.19|5950.42|5950.42|5950.19|5950.19|0
1636128840000|2021-11-05 16:14:00|5950.43|5950.43|5950.4|5950.4|5951.1|5951.1|5950.4|5950.4|0
1636128850000|2021-11-05 16:14:10|5950.64|5950.64|5951.22|5951.22|5951.22|5951.22|5950.64|5950.64|0
1636128860000|2021-11-05 16:14:20|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5950.94|5950.94|0
1636128870000|2021-11-05 16:14:30|5951.47|5951.47|5951.23|5951.23|5951.47|5951.47|5951.23|5951.23|0
1636128880000|2021-11-05 16:14:40|5950.94|5950.94|5950.42|5950.42|5950.94|5950.94|5950.2|5950.2|0
1636128890000|2021-11-05 16:14:50|5950.4|5950.4|5951.12|5951.12|5951.12|5951.12|5950.38|5950.38|0
1636128900000|2021-11-05 16:15:00|5950.91|5950.91|5952.1|5952.1|5952.12|5952.12|5950.91|5950.91|0
1636128910000|2021-11-05 16:15:10|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|0
1636128920000|2021-11-05 16:15:20|5952.56|5952.56|5952.05|5952.05|5952.56|5952.56|5952.05|5952.05|0
1636128930000|2021-11-05 16:15:30|5952.63|5952.63|5952.82|5952.82|5953.54|5953.54|5952.63|5952.63|0
1636128940000|2021-11-05 16:15:40|5952.34|5952.34|5952.13|5952.13|5952.34|5952.34|5952.13|5952.13|0
1636128950000|2021-11-05 16:15:50|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1636128960000|2021-11-05 16:16:00|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|0
1636128970000|2021-11-05 16:16:10|5952.8|5952.8|5952.58|5952.58|5952.8|5952.8|5952.58|5952.58|0
1636128980000|2021-11-05 16:16:20|5952.1|5952.1|5950.81|5950.81|5952.1|5952.1|5950.81|5950.81|0
1636128990000|2021-11-05 16:16:30|5950.79|5950.79|5951.29|5951.29|5951.29|5951.29|5950.5|5950.5|0
1636129000000|2021-11-05 16:16:40|5951|5951|5951|5951|5951|5951|5951|5951|0
1636129010000|2021-11-05 16:16:50|5951.79|5951.79|5953.25|5953.25|5953.25|5953.25|5951.79|5951.79|0
1636129020000|2021-11-05 16:17:00|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|0
1636129030000|2021-11-05 16:17:10|5953.96|5953.96|5954.97|5954.97|5954.97|5954.97|5953.96|5953.96|0
1636129040000|2021-11-05 16:17:20|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|5955.17|5955.17|0
1636129050000|2021-11-05 16:17:30|5954.91|5954.91|5955.2|5955.2|5955.43|5955.43|5954.91|5954.91|0
1636129060000|2021-11-05 16:17:40|5955.92|5955.92|5956.2|5956.2|5956.2|5956.2|5955.92|5955.92|0
1636129070000|2021-11-05 16:17:50|5955.98|5955.98|5955.75|5955.75|5955.98|5955.98|5955.75|5955.75|0
1636129080000|2021-11-05 16:18:00|5955.24|5955.24|5954.79|5954.79|5955.83|5955.83|5954.26|5954.26|0
1636129090000|2021-11-05 16:18:10|5954.58|5954.58|5954.81|5954.81|5954.81|5954.81|5954.58|5954.58|0
1636129100000|2021-11-05 16:18:20|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|0
1636129110000|2021-11-05 16:18:30|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|0
1636129130000|2021-11-05 16:18:50|5955.26|5955.26|5955.69|5955.69|5955.69|5955.69|5955.26|5955.26|0
1636129140000|2021-11-05 16:19:00|5956.16|5956.16|5956.98|5956.98|5957.19|5957.19|5956.16|5956.16|0
1636129150000|2021-11-05 16:19:10|5956.99|5956.99|5957.42|5957.42|5957.42|5957.42|5956.91|5956.91|0
1636129160000|2021-11-05 16:19:20|5957.71|5957.71|5957.65|5957.65|5957.71|5957.71|5957.42|5957.42|0
1636129170000|2021-11-05 16:19:30|5958.13|5958.13|5957.31|5957.31|5958.13|5958.13|5957.31|5957.31|0
1636129180000|2021-11-05 16:19:40|5957.33|5957.33|5956.87|5956.87|5957.33|5957.33|5956.66|5956.66|0
1636129190000|2021-11-05 16:19:50|5957.09|5957.09|5956.87|5956.87|5957.09|5957.09|5956.87|5956.87|0
1636129200000|2021-11-05 16:20:00|5957.64|5957.64|5955.85|5955.85|5957.78|5957.78|5955.85|5955.85|0
1636129210000|2021-11-05 16:20:10|5956.28|5956.28|5956.53|5956.53|5956.53|5956.53|5956.28|5956.28|0
1636129230000|2021-11-05 16:20:30|5956.75|5956.75|5956.63|5956.63|5956.75|5956.75|5956.05|5956.05|0
1636129240000|2021-11-05 16:20:40|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1636129250000|2021-11-05 16:20:50|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|0
1636129260000|2021-11-05 16:21:00|5957.37|5957.37|5956.85|5956.85|5957.37|5957.37|5956.85|5956.85|0
1636129270000|2021-11-05 16:21:10|5956.56|5956.56|5955.89|5955.89|5956.56|5956.56|5955.89|5955.89|0
1636129290000|2021-11-05 16:21:30|5955.41|5955.41|5955.75|5955.75|5955.75|5955.75|5954.93|5954.93|0
1636129300000|2021-11-05 16:21:40|5955.53|5955.53|5955.24|5955.24|5955.53|5955.53|5955.24|5955.24|0
1636129310000|2021-11-05 16:21:50|5955.46|5955.46|5953.96|5953.96|5955.46|5955.46|5953.45|5953.45|0
1636129320000|2021-11-05 16:22:00|5954.17|5954.17|5953.96|5953.96|5954.17|5954.17|5953.96|5953.96|0
1636129330000|2021-11-05 16:22:10|5953.92|5953.92|5954.12|5954.12|5954.12|5954.12|5953.9|5953.9|0
1636129340000|2021-11-05 16:22:20|5953.9|5953.9|5953.13|5953.13|5953.9|5953.9|5953.13|5953.13|0
1636129350000|2021-11-05 16:22:30|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|0
1636129360000|2021-11-05 16:22:40|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1636129380000|2021-11-05 16:23:00|5952.81|5952.81|5952.67|5952.67|5952.81|5952.81|5952.09|5952.09|0
1636129390000|2021-11-05 16:23:10|5952.43|5952.43|5953.76|5953.76|5953.76|5953.76|5952.43|5952.43|0
1636129400000|2021-11-05 16:23:20|5953.33|5953.33|5953.55|5953.55|5953.55|5953.55|5953.33|5953.33|0
1636129410000|2021-11-05 16:23:30|5954.13|5954.13|5954.13|5954.13|5954.42|5954.42|5954.13|5954.13|0
1636129420000|2021-11-05 16:23:40|5954.6|5954.6|5954.37|5954.37|5954.6|5954.6|5954.37|5954.37|0
1636129440000|2021-11-05 16:24:00|5954.13|5954.13|5953.62|5953.62|5954.13|5954.13|5953.62|5953.62|0
1636129450000|2021-11-05 16:24:10|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1636129460000|2021-11-05 16:24:20|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1636129470000|2021-11-05 16:24:30|5953.41|5953.41|5954.33|5954.33|5954.33|5954.33|5953.41|5953.41|0
1636129480000|2021-11-05 16:24:40|5954.91|5954.91|5954.37|5954.37|5954.94|5954.94|5954.36|5954.36|0
1636129490000|2021-11-05 16:24:50|5954.16|5954.16|5953.41|5953.41|5954.16|5954.16|5953.41|5953.41|0
1636129500000|2021-11-05 16:25:00|5953.13|5953.13|5953.11|5953.11|5953.13|5953.13|5953.11|5953.11|0
1636129520000|2021-11-05 16:25:20|5953.12|5953.12|5951.38|5951.38|5953.12|5953.12|5951.38|5951.38|0
1636129530000|2021-11-05 16:25:30|5951.4|5951.4|5951.69|5951.69|5951.69|5951.69|5951.4|5951.4|0
1636129540000|2021-11-05 16:25:40|5952.59|5952.59|5952.36|5952.36|5952.88|5952.88|5952.36|5952.36|0
1636129550000|2021-11-05 16:25:50|5952.81|5952.81|5952.31|5952.31|5953.39|5953.39|5952.31|5952.31|0
1636129570000|2021-11-05 16:26:10|5952.59|5952.59|5952.83|5952.83|5952.83|5952.83|5952.59|5952.59|0
1636129580000|2021-11-05 16:26:20|5952.54|5952.54|5953.58|5953.58|5953.58|5953.58|5952.54|5952.54|0
1636129590000|2021-11-05 16:26:30|5953.34|5953.34|5953.03|5953.03|5953.34|5953.34|5953.03|5953.03|0
1636129600000|2021-11-05 16:26:40|5953.05|5953.05|5953.58|5953.58|5953.58|5953.58|5953.05|5953.05|0
1636129610000|2021-11-05 16:26:50|5953.29|5953.29|5953.8|5953.8|5953.82|5953.82|5952.71|5952.71|0
1636129620000|2021-11-05 16:27:00|5954.01|5954.01|5953.76|5953.76|5954.32|5954.32|5953.76|5953.76|0
1636129630000|2021-11-05 16:27:10|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|0
1636129640000|2021-11-05 16:27:20|5953.53|5953.53|5953.51|5953.51|5953.53|5953.53|5953.51|5953.51|0
1636129650000|2021-11-05 16:27:30|5953.3|5953.3|5953.39|5953.39|5953.39|5953.39|5952.82|5952.82|0
1636129660000|2021-11-05 16:27:40|5953.15|5953.15|5952.29|5952.29|5953.15|5953.15|5952.29|5952.29|0
1636129680000|2021-11-05 16:28:00|5952.27|5952.27|5952.03|5952.03|5952.27|5952.27|5952.03|5952.03|0
1636129690000|2021-11-05 16:28:10|5952.46|5952.46|5952.75|5952.75|5952.75|5952.75|5952.46|5952.46|0
1636129700000|2021-11-05 16:28:20|5952.99|5952.99|5953.8|5953.8|5953.8|5953.8|5952.99|5952.99|0
1636129710000|2021-11-05 16:28:30|5954.04|5954.04|5954.71|5954.71|5954.71|5954.71|5954.04|5954.04|0
1636129720000|2021-11-05 16:28:40|5954.7|5954.7|5954.22|5954.22|5954.7|5954.7|5954.22|5954.22|0
1636129730000|2021-11-05 16:28:50|5953.98|5953.98|5953.77|5953.77|5953.98|5953.98|5953.77|5953.77|0
1636129740000|2021-11-05 16:29:00|5953.76|5953.76|5954.46|5954.46|5954.68|5954.68|5953.5|5953.5|0
1636129750000|2021-11-05 16:29:10|5954.22|5954.22|5954.3|5954.3|5954.46|5954.46|5953.72|5953.72|0
1636129760000|2021-11-05 16:29:20|5954.51|5954.51|5954.8|5954.8|5955.05|5955.05|5954.26|5954.26|0
1636129770000|2021-11-05 16:29:30|5955.09|5955.09|5957.24|5957.24|5957.24|5957.24|5955.09|5955.09|0
1636129780000|2021-11-05 16:29:40|5957.28|5957.28|5956.78|5956.78|5957.81|5957.81|5956.78|5956.78|0
1636129790000|2021-11-05 16:29:50|5956.99|5956.99|5956.84|5956.84|5957.84|5957.84|5956.48|5956.48|0
1636359300000|2021-11-08 08:15:00|5995.57|5995.57|5993.67|5993.67|5995.57|5995.57|5993.67|5993.67|0
1636359310000|2021-11-08 08:15:10|5992.51|5992.51|5991.96|5991.96|5992.61|5992.61|5991.96|5991.96|0
1636359320000|2021-11-08 08:15:20|5992.54|5992.54|5992.97|5992.97|5993.4|5993.4|5992.54|5992.54|0
1636359330000|2021-11-08 08:15:30|5992.92|5992.92|5992.95|5992.95|5992.95|5992.95|5992.92|5992.92|0
1636359340000|2021-11-08 08:15:40|5992.52|5992.52|5992.03|5992.03|5992.52|5992.52|5992.03|5992.03|0
1636359350000|2021-11-08 08:15:50|5991.83|5991.83|5993.09|5993.09|5993.09|5993.09|5991.72|5991.72|0
1636359360000|2021-11-08 08:16:00|5993.3|5993.3|5993.11|5993.11|5993.54|5993.54|5993.11|5993.11|0
1636359380000|2021-11-08 08:16:20|5992.82|5992.82|5993.33|5993.33|5993.4|5993.4|5992.82|5992.82|0
1636359390000|2021-11-08 08:16:30|5993.04|5993.04|5992.62|5992.62|5993.04|5993.04|5992.54|5992.54|0
1636359400000|2021-11-08 08:16:40|5992.33|5992.33|5993.57|5993.57|5993.57|5993.57|5991.53|5991.53|0
1636359410000|2021-11-08 08:16:50|5992.57|5992.57|5992.85|5992.85|5992.85|5992.85|5992.57|5992.57|0
1636359420000|2021-11-08 08:17:00|5993.14|5993.14|5994.79|5994.79|5994.79|5994.79|5993.14|5993.14|0
1636359430000|2021-11-08 08:17:10|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1636359440000|2021-11-08 08:17:20|5993.81|5993.81|5996.49|5996.49|5996.49|5996.49|5993.81|5993.81|0
1636359450000|2021-11-08 08:17:30|5996.78|5996.78|5996.78|5996.78|5996.78|5996.78|5996.78|5996.78|0
1636359460000|2021-11-08 08:17:40|5997.21|5997.21|6001.17|6001.17|6002.5|6002.5|5997.21|5997.21|0
1636359470000|2021-11-08 08:17:50|6001.2|6001.2|6001.83|6001.83|6001.86|6001.86|6001.15|6001.15|0
1636359480000|2021-11-08 08:18:00|6001.54|6001.54|6000.35|6000.35|6001.54|6001.54|6000.35|6000.35|0
1636359490000|2021-11-08 08:18:10|6000.06|6000.06|6002.17|6002.17|6002.88|6002.88|6000.06|6000.06|0
1636359500000|2021-11-08 08:18:20|6001.88|6001.88|6001.93|6001.93|6002.17|6002.17|6001.88|6001.88|0
1636359510000|2021-11-08 08:18:30|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1636359520000|2021-11-08 08:18:40|6000.99|6000.99|6000.69|6000.69|6002.14|6002.14|6000.69|6000.69|0
1636359540000|2021-11-08 08:19:00|6001.16|6001.16|6002.98|6002.98|6002.98|6002.98|6001.16|6001.16|0
1636359550000|2021-11-08 08:19:10|6003.26|6003.26|6004.69|6004.69|6004.69|6004.69|6003.26|6003.26|0
1636359560000|2021-11-08 08:19:20|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1636359570000|2021-11-08 08:19:30|6006.44|6006.44|6007.91|6007.91|6007.91|6007.91|6005.89|6005.89|0
1636359580000|2021-11-08 08:19:40|6007.99|6007.99|6007.24|6007.24|6007.99|6007.99|6007.24|6007.24|0
1636359590000|2021-11-08 08:19:50|6005.48|6005.48|6005.73|6005.73|6006.05|6006.05|6005.48|6005.48|0
1636359600000|2021-11-08 08:20:00|6005.44|6005.44|6003.64|6003.64|6005.44|6005.44|6003.64|6003.64|0
1636359610000|2021-11-08 08:20:10|6002.48|6002.48|5999.66|5999.66|6002.48|6002.48|5999.66|5999.66|0
1636359620000|2021-11-08 08:20:20|5999.37|5999.37|6000.32|6000.32|6000.32|6000.32|5999.08|5999.08|0
1636359630000|2021-11-08 08:20:30|5998.03|5998.03|6000.31|6000.31|6000.31|6000.31|5997.82|5997.82|0
1636359640000|2021-11-08 08:20:40|6001.18|6001.18|6001.15|6001.15|6001.18|6001.18|6001.15|6001.15|0
1636359650000|2021-11-08 08:20:50|6001.37|6001.37|6001.46|6001.46|6001.46|6001.46|6001.33|6001.33|0
1636359660000|2021-11-08 08:21:00|6001.03|6001.03|6001.25|6001.25|6001.25|6001.25|6000.46|6000.46|0
1636359670000|2021-11-08 08:21:10|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|0
1636359680000|2021-11-08 08:21:20|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1636359690000|2021-11-08 08:21:30|6001.4|6001.4|6001.11|6001.11|6001.4|6001.4|6000.53|6000.53|0
1636359700000|2021-11-08 08:21:40|6001.54|6001.54|6002.11|6002.11|6002.11|6002.11|6001.54|6001.54|0
1636359710000|2021-11-08 08:21:50|6002.35|6002.35|6003.48|6003.48|6003.55|6003.55|6002.35|6002.35|0
1636359720000|2021-11-08 08:22:00|6003.24|6003.24|6001.61|6001.61|6003.24|6003.24|6001.61|6001.61|0
1636359730000|2021-11-08 08:22:10|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|0
1636359740000|2021-11-08 08:22:20|6004.08|6004.08|6004.82|6004.82|6005.83|6005.83|6004.08|6004.08|0
1636359750000|2021-11-08 08:22:30|6005.25|6005.25|6005.83|6005.83|6005.83|6005.83|6005.25|6005.25|0
1636359760000|2021-11-08 08:22:40|6005.4|6005.4|6004.97|6004.97|6005.4|6005.4|6004.97|6004.97|0
1636359770000|2021-11-08 08:22:50|6005.61|6005.61|6006.04|6006.04|6006.07|6006.07|6005.61|6005.61|0
1636359780000|2021-11-08 08:23:00|6006.03|6006.03|6002.15|6002.15|6006.03|6006.03|6002.15|6002.15|0
1636359790000|2021-11-08 08:23:10|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|0
1636359800000|2021-11-08 08:23:20|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1636359820000|2021-11-08 08:23:40|6002.34|6002.34|6002.1|6002.1|6002.34|6002.34|6002.1|6002.1|0
1636359840000|2021-11-08 08:24:00|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1636359850000|2021-11-08 08:24:10|6004.79|6004.79|6006.08|6006.08|6006.08|6006.08|6004.79|6004.79|0
1636359860000|2021-11-08 08:24:20|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|0
1636359870000|2021-11-08 08:24:30|6007.03|6007.03|6009.6|6009.6|6009.6|6009.6|6007.03|6007.03|0
1636359880000|2021-11-08 08:24:40|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1636359890000|2021-11-08 08:24:50|6010.83|6010.83|6010.63|6010.63|6010.83|6010.83|6010.61|6010.61|0
1636359900000|2021-11-08 08:25:00|6010.2|6010.2|6010.31|6010.31|6010.68|6010.68|6009.62|6009.62|0
1636359910000|2021-11-08 08:25:10|6010.03|6010.03|6011.01|6011.01|6011.01|6011.01|6009.74|6009.74|0
1636359920000|2021-11-08 08:25:20|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|0
1636359940000|2021-11-08 08:25:40|6010.81|6010.81|6008.79|6008.79|6010.81|6010.81|6008.5|6008.5|0
1636359950000|2021-11-08 08:25:50|6008.5|6008.5|6008.79|6008.79|6008.79|6008.79|6008.5|6008.5|0
1636359960000|2021-11-08 08:26:00|6008.56|6008.56|6011.71|6011.71|6011.71|6011.71|6008.56|6008.56|0
1636359970000|2021-11-08 08:26:10|6010.85|6010.85|6008.4|6008.4|6010.85|6010.85|6008.4|6008.4|0
1636359980000|2021-11-08 08:26:20|6007.83|6007.83|6008.17|6008.17|6008.17|6008.17|6007.83|6007.83|0
1636359990000|2021-11-08 08:26:30|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|0
1636360000000|2021-11-08 08:26:40|6007.91|6007.91|6009.23|6009.23|6009.45|6009.45|6007.91|6007.91|0
1636360010000|2021-11-08 08:26:50|6009.21|6009.21|6010.1|6010.1|6010.1|6010.1|6008.93|6008.93|0
1636360020000|2021-11-08 08:27:00|6011.37|6011.37|6012.86|6012.86|6012.86|6012.86|6009.99|6009.99|0
1636360030000|2021-11-08 08:27:10|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1636360040000|2021-11-08 08:27:20|6013.36|6013.36|6014.23|6014.23|6014.23|6014.23|6013.36|6013.36|0
1636360060000|2021-11-08 08:27:40|6014.52|6014.52|6014.53|6014.53|6014.53|6014.53|6014.52|6014.52|0
1636360070000|2021-11-08 08:27:50|6014.55|6014.55|6016.93|6016.93|6016.93|6016.93|6014.55|6014.55|0
1636360080000|2021-11-08 08:28:00|6016.64|6016.64|6016.42|6016.42|6016.71|6016.71|6016.42|6016.42|0
1636360090000|2021-11-08 08:28:10|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|0
1636360110000|2021-11-08 08:28:30|6018.78|6018.78|6015.76|6015.76|6018.78|6018.78|6015.76|6015.76|0
1636360120000|2021-11-08 08:28:40|6016.05|6016.05|6015.76|6015.76|6016.05|6016.05|6015.47|6015.47|0
1636360130000|2021-11-08 08:28:50|6015.47|6015.47|6015.48|6015.48|6015.48|6015.48|6015.19|6015.19|0
1636360140000|2021-11-08 08:29:00|6015.05|6015.05|6014.76|6014.76|6015.05|6015.05|6014.76|6014.76|0
1636360160000|2021-11-08 08:29:20|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|0
1636360170000|2021-11-08 08:29:30|6015.19|6015.19|6014.87|6014.87|6015.77|6015.77|6014.58|6014.58|0
1636360180000|2021-11-08 08:29:40|6015.16|6015.16|6016.8|6016.8|6016.8|6016.8|6015.16|6015.16|0
1636360190000|2021-11-08 08:29:50|6017.24|6017.24|6016.77|6016.77|6017.45|6017.45|6016.77|6016.77|0
1636360200000|2021-11-08 08:30:00|6017.41|6017.41|6023.49|6023.49|6023.49|6023.49|6017.41|6017.41|0
1636360210000|2021-11-08 08:30:10|6023.54|6023.54|6023.8|6023.8|6023.8|6023.8|6023.08|6023.08|0
1636360220000|2021-11-08 08:30:20|6023.79|6023.79|6023.98|6023.98|6023.98|6023.98|6023.77|6023.77|0
1636360230000|2021-11-08 08:30:30|6024.27|6024.27|6026.91|6026.91|6026.91|6026.91|6024.03|6024.03|0
1636360240000|2021-11-08 08:30:40|6026.62|6026.62|6027.38|6027.38|6027.38|6027.38|6026.62|6026.62|0
1636360250000|2021-11-08 08:30:50|6027.62|6027.62|6026.91|6026.91|6027.62|6027.62|6026.91|6026.91|0
1636360260000|2021-11-08 08:31:00|6026.62|6026.62|6028.41|6028.41|6028.7|6028.7|6026.62|6026.62|0
1636360270000|2021-11-08 08:31:10|6028.2|6028.2|6027.84|6027.84|6028.41|6028.41|6027.84|6027.84|0
1636360280000|2021-11-08 08:31:20|6028.56|6028.56|6027.62|6027.62|6028.56|6028.56|6027.62|6027.62|0
1636360290000|2021-11-08 08:31:30|6027.65|6027.65|6028|6028|6028|6028|6027.57|6027.57|0
1636360300000|2021-11-08 08:31:40|6028.24|6028.24|6028.53|6028.53|6028.53|6028.53|6027.93|6027.93|0
1636360310000|2021-11-08 08:31:50|6028.6|6028.6|6029.05|6029.05|6029.05|6029.05|6028.36|6028.36|0
1636360320000|2021-11-08 08:32:00|6028.77|6028.77|6028.07|6028.07|6028.79|6028.79|6027.57|6027.57|0
1636360330000|2021-11-08 08:32:10|6027.79|6027.79|6025.63|6025.63|6027.79|6027.79|6025.63|6025.63|0
1636360340000|2021-11-08 08:32:20|6025.42|6025.42|6022.97|6022.97|6025.42|6025.42|6022.97|6022.97|0
1636360350000|2021-11-08 08:32:30|6023.18|6023.18|6024.07|6024.07|6024.07|6024.07|6023.18|6023.18|0
1636360360000|2021-11-08 08:32:40|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1636360370000|2021-11-08 08:32:50|6025.39|6025.39|6023.66|6023.66|6025.39|6025.39|6023.66|6023.66|0
1636360380000|2021-11-08 08:33:00|6023.02|6023.02|6023.23|6023.23|6023.23|6023.23|6023.02|6023.02|0
1636360390000|2021-11-08 08:33:10|6023.52|6023.52|6023.74|6023.74|6023.74|6023.74|6023.52|6023.52|0
1636360400000|2021-11-08 08:33:20|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.42|6021.42|0
1636360410000|2021-11-08 08:33:30|6021.85|6021.85|6024.17|6024.17|6024.17|6024.17|6021.28|6021.28|0
1636360420000|2021-11-08 08:33:40|6023.74|6023.74|6025.1|6025.1|6025.1|6025.1|6023.74|6023.74|0
1636360430000|2021-11-08 08:33:50|6025.34|6025.34|6025.82|6025.82|6025.82|6025.82|6025.34|6025.34|0
1636360440000|2021-11-08 08:34:00|6025.1|6025.1|6024.66|6024.66|6025.1|6025.1|6024.66|6024.66|0
1636360450000|2021-11-08 08:34:10|6026.26|6026.26|6026.55|6026.55|6026.55|6026.55|6026.26|6026.26|0
1636360460000|2021-11-08 08:34:20|6026.11|6026.11|6026.76|6026.76|6026.76|6026.76|6026.11|6026.11|0
1636360470000|2021-11-08 08:34:30|6027.05|6027.05|6031.06|6031.06|6031.3|6031.3|6026.81|6026.81|0
1636360480000|2021-11-08 08:34:40|6031.49|6031.49|6034.36|6034.36|6034.36|6034.36|6031.49|6031.49|0
1636360490000|2021-11-08 08:34:50|6034.65|6034.65|6033.93|6033.93|6034.65|6034.65|6033.93|6033.93|0
1636360500000|2021-11-08 08:35:00|6034.36|6034.36|6033.31|6033.31|6034.36|6034.36|6032.88|6032.88|0
1636360510000|2021-11-08 08:35:10|6032.3|6032.3|6032.88|6032.88|6032.88|6032.88|6032.3|6032.3|0
1636360520000|2021-11-08 08:35:20|6033.35|6033.35|6032.78|6032.78|6033.35|6033.35|6032.78|6032.78|0
1636360530000|2021-11-08 08:35:30|6032.2|6032.2|6031.77|6031.77|6032.2|6032.2|6031.77|6031.77|0
1636360540000|2021-11-08 08:35:40|6032.06|6032.06|6033.71|6033.71|6033.71|6033.71|6032.06|6032.06|0
1636360550000|2021-11-08 08:35:50|6034.21|6034.21|6035.3|6035.3|6035.3|6035.3|6034.21|6034.21|0
1636360560000|2021-11-08 08:36:00|6035.08|6035.08|6034.87|6034.87|6035.3|6035.3|6034.79|6034.79|0
1636360580000|2021-11-08 08:36:20|6034.94|6034.94|6033.05|6033.05|6034.94|6034.94|6033.05|6033.05|0
1636360590000|2021-11-08 08:36:30|6032.76|6032.76|6032.99|6032.99|6032.99|6032.99|6032.76|6032.76|0
1636360600000|2021-11-08 08:36:40|6032.56|6032.56|6031.84|6031.84|6032.56|6032.56|6031.84|6031.84|0
1636360610000|2021-11-08 08:36:50|6031.55|6031.55|6031.77|6031.77|6031.77|6031.77|6031.55|6031.55|0
1636360630000|2021-11-08 08:37:10|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1636360640000|2021-11-08 08:37:20|6031.4|6031.4|6031.84|6031.84|6031.84|6031.84|6031.4|6031.4|0
1636360650000|2021-11-08 08:37:30|6031.55|6031.55|6030.3|6030.3|6031.55|6031.55|6030.3|6030.3|0
1636360660000|2021-11-08 08:37:40|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|0
1636360670000|2021-11-08 08:37:50|6028.27|6028.27|6026.9|6026.9|6028.27|6028.27|6026.9|6026.9|0
1636360680000|2021-11-08 08:38:00|6027.77|6027.77|6028.44|6028.44|6028.99|6028.99|6027.77|6027.77|0
1636360690000|2021-11-08 08:38:10|6028.22|6028.22|6027.94|6027.94|6028.22|6028.22|6027.94|6027.94|0
1636360710000|2021-11-08 08:38:30|6028.37|6028.37|6028.37|6028.37|6028.37|6028.37|6028.37|6028.37|0
1636360730000|2021-11-08 08:38:50|6027.72|6027.72|6026.64|6026.64|6027.72|6027.72|6026.64|6026.64|0
1636360740000|2021-11-08 08:39:00|6027.5|6027.5|6027.77|6027.77|6028.15|6028.15|6026.79|6026.79|0
1636360750000|2021-11-08 08:39:10|6027.99|6027.99|6031.58|6031.58|6031.58|6031.58|6027.99|6027.99|0
1636360760000|2021-11-08 08:39:20|6030.89|6030.89|6032.36|6032.36|6032.36|6032.36|6030.89|6030.89|0
1636360770000|2021-11-08 08:39:30|6032.57|6032.57|6030.56|6030.56|6032.57|6032.57|6030.56|6030.56|0
1636360780000|2021-11-08 08:39:40|6031.14|6031.14|6032.81|6032.81|6032.81|6032.81|6031.14|6031.14|0
1636360790000|2021-11-08 08:39:50|6033.29|6033.29|6033.58|6033.58|6033.58|6033.58|6033.29|6033.29|0
1636360800000|2021-11-08 08:40:00|6033.87|6033.87|6034.97|6034.97|6034.97|6034.97|6033.87|6033.87|0
1636360810000|2021-11-08 08:40:10|6035.26|6035.26|6034.85|6034.85|6035.38|6035.38|6034.85|6034.85|0
1636360820000|2021-11-08 08:40:20|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1636360830000|2021-11-08 08:40:30|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|0
1636360840000|2021-11-08 08:40:40|6035.73|6035.73|6035.95|6035.95|6035.95|6035.95|6035.73|6035.73|0
1636360850000|2021-11-08 08:40:50|6035.37|6035.37|6036.09|6036.09|6036.09|6036.09|6034.94|6034.94|0
1636360860000|2021-11-08 08:41:00|6036.38|6036.38|6036.44|6036.44|6036.44|6036.44|6036.38|6036.38|0
1636360870000|2021-11-08 08:41:10|6036.87|6036.87|6036.39|6036.39|6037.11|6037.11|6036.39|6036.39|0
1636360880000|2021-11-08 08:41:20|6037.26|6037.26|6037.26|6037.26|6037.55|6037.55|6037.26|6037.26|0
1636360890000|2021-11-08 08:41:30|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|0
1636360900000|2021-11-08 08:41:40|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1636360920000|2021-11-08 08:42:00|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1636360930000|2021-11-08 08:42:10|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1636360940000|2021-11-08 08:42:20|6037.48|6037.48|6037.26|6037.26|6037.48|6037.48|6037.26|6037.26|0
1636360960000|2021-11-08 08:42:40|6036.31|6036.31|6036.06|6036.06|6036.31|6036.31|6035.34|6035.34|0
1636360970000|2021-11-08 08:42:50|6035.63|6035.63|6035.34|6035.34|6035.63|6035.63|6035.34|6035.34|0
1636360980000|2021-11-08 08:43:00|6034.91|6034.91|6034.54|6034.54|6035.34|6035.34|6034.54|6034.54|0
1636360990000|2021-11-08 08:43:10|6033.34|6033.34|6032.76|6032.76|6033.34|6033.34|6032.76|6032.76|0
1636361000000|2021-11-08 08:43:20|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|0
1636361010000|2021-11-08 08:43:30|6031.92|6031.92|6032.21|6032.21|6032.21|6032.21|6031.92|6031.92|0
1636361020000|2021-11-08 08:43:40|6031.92|6031.92|6033.36|6033.36|6033.36|6033.36|6031.92|6031.92|0
1636361030000|2021-11-08 08:43:50|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|0
1636361040000|2021-11-08 08:44:00|6033.86|6033.86|6034.15|6034.15|6034.15|6034.15|6033.86|6033.86|0
1636361050000|2021-11-08 08:44:10|6034.48|6034.48|6034.26|6034.26|6034.48|6034.48|6034.26|6034.26|0
1636361070000|2021-11-08 08:44:30|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1636361080000|2021-11-08 08:44:40|6034.7|6034.7|6036.81|6036.81|6036.81|6036.81|6034.7|6034.7|0
1636361090000|2021-11-08 08:44:50|6036.58|6036.58|6036.86|6036.86|6036.86|6036.86|6036.58|6036.58|0
1636361100000|2021-11-08 08:45:00|6039.85|6039.85|6040.5|6040.5|6040.5|6040.5|6039.85|6039.85|0
1636361110000|2021-11-08 08:45:10|6041|6041|6041|6041|6041|6041|6041|6041|0
1636361120000|2021-11-08 08:45:20|6040.13|6040.13|6041.31|6041.31|6041.31|6041.31|6040.13|6040.13|0
1636361130000|2021-11-08 08:45:30|6041.1|6041.1|6041.62|6041.62|6041.98|6041.98|6041.1|6041.1|0
1636361140000|2021-11-08 08:45:40|6038.95|6038.95|6038.64|6038.64|6038.95|6038.95|6038.64|6038.64|0
1636361150000|2021-11-08 08:45:50|6038.21|6038.21|6036.34|6036.34|6038.21|6038.21|6036.34|6036.34|0
1636361160000|2021-11-08 08:46:00|6036.05|6036.05|6036.19|6036.19|6036.48|6036.48|6035.61|6035.61|0
1636361170000|2021-11-08 08:46:10|6035.9|6035.9|6034.7|6034.7|6035.97|6035.97|6034.7|6034.7|0
1636361180000|2021-11-08 08:46:20|6035.18|6035.18|6037.29|6037.29|6037.29|6037.29|6035.18|6035.18|0
1636361190000|2021-11-08 08:46:30|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|0
1636361200000|2021-11-08 08:46:40|6039.91|6039.91|6041.02|6041.02|6041.02|6041.02|6039.91|6039.91|0
1636361210000|2021-11-08 08:46:50|6041.67|6041.67|6041.45|6041.45|6041.67|6041.67|6041.45|6041.45|0
1636361220000|2021-11-08 08:47:00|6042.16|6042.16|6041.71|6041.71|6042.16|6042.16|6041.71|6041.71|0
1636361240000|2021-11-08 08:47:20|6043.76|6043.76|6043.98|6043.98|6043.98|6043.98|6043.76|6043.76|0
1636361250000|2021-11-08 08:47:30|6043.5|6043.5|6043.05|6043.05|6044.2|6044.2|6043.05|6043.05|0
1636361260000|2021-11-08 08:47:40|6042.76|6042.76|6042.47|6042.47|6042.76|6042.76|6042.47|6042.47|0
1636361270000|2021-11-08 08:47:50|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|0
1636361280000|2021-11-08 08:48:00|6043.55|6043.55|6044.49|6044.49|6044.49|6044.49|6043.55|6043.55|0
1636361290000|2021-11-08 08:48:10|6045.13|6045.13|6045.71|6045.71|6045.71|6045.71|6045.13|6045.13|0
1636361300000|2021-11-08 08:48:20|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|0
1636361310000|2021-11-08 08:48:30|6046.28|6046.28|6050.57|6050.57|6050.57|6050.57|6046.28|6046.28|0
1636361320000|2021-11-08 08:48:40|6050|6050|6048.4|6048.4|6050|6050|6048.11|6048.11|0
1636361330000|2021-11-08 08:48:50|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|0
1636361340000|2021-11-08 08:49:00|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|0
1636361350000|2021-11-08 08:49:10|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|0
1636361360000|2021-11-08 08:49:20|6048.79|6048.79|6049.87|6049.87|6049.87|6049.87|6048.79|6048.79|0
1636361370000|2021-11-08 08:49:30|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|0
1636361380000|2021-11-08 08:49:40|6048.14|6048.14|6048.43|6048.43|6048.43|6048.43|6048.14|6048.14|0
1636361390000|2021-11-08 08:49:50|6047.85|6047.85|6047.49|6047.49|6047.85|6047.85|6047.2|6047.2|0
1636361400000|2021-11-08 08:50:00|6047.92|6047.92|6050.66|6050.66|6050.68|6050.68|6047.92|6047.92|0
1636361410000|2021-11-08 08:50:10|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|0
1636361420000|2021-11-08 08:50:20|6052.5|6052.5|6052.57|6052.57|6052.71|6052.71|6051.56|6051.56|0
1636361430000|2021-11-08 08:50:30|6054.01|6054.01|6054.5|6054.5|6054.5|6054.5|6053.77|6053.77|0
1636361440000|2021-11-08 08:50:40|6054.79|6054.79|6055.29|6055.29|6055.29|6055.29|6054.79|6054.79|0
1636361450000|2021-11-08 08:50:50|6055.72|6055.72|6055.81|6055.81|6055.81|6055.81|6055.72|6055.72|0
1636361460000|2021-11-08 08:51:00|6054.8|6054.8|6056.39|6056.39|6056.39|6056.39|6054.8|6054.8|0
1636361470000|2021-11-08 08:51:10|6056.47|6056.47|6058.39|6058.39|6058.39|6058.39|6056.47|6056.47|0
1636361480000|2021-11-08 08:51:20|6058.41|6058.41|6057.74|6057.74|6058.41|6058.41|6057.74|6057.74|0
1636361490000|2021-11-08 08:51:30|6056.25|6056.25|6055.68|6055.68|6056.25|6056.25|6055.68|6055.68|0
1636361510000|2021-11-08 08:51:50|6055.46|6055.46|6056.04|6056.04|6056.04|6056.04|6055.46|6055.46|0
1636361520000|2021-11-08 08:52:00|6055.82|6055.82|6056.11|6056.11|6056.11|6056.11|6055.53|6055.53|0
1636361530000|2021-11-08 08:52:10|6056.4|6056.4|6056.4|6056.4|6056.4|6056.4|6056.4|6056.4|0
1636361540000|2021-11-08 08:52:20|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|0
1636361550000|2021-11-08 08:52:30|6056.16|6056.16|6054.23|6054.23|6056.16|6056.16|6053.89|6053.89|0
1636361560000|2021-11-08 08:52:40|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|0
1636361570000|2021-11-08 08:52:50|6054.44|6054.44|6054.68|6054.68|6054.68|6054.68|6054.44|6054.44|0
1636361580000|2021-11-08 08:53:00|6054.63|6054.63|6054.59|6054.59|6054.63|6054.63|6054.59|6054.59|0
1636361590000|2021-11-08 08:53:10|6055.3|6055.3|6056.9|6056.9|6059.27|6059.27|6055.3|6055.3|0
1636361600000|2021-11-08 08:53:20|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|0
1636361620000|2021-11-08 08:53:40|6056.9|6056.9|6055.97|6055.97|6056.9|6056.9|6055.69|6055.69|0
1636361630000|2021-11-08 08:53:50|6055.96|6055.96|6055.95|6055.95|6055.96|6055.96|6055.95|6055.95|0
1636361640000|2021-11-08 08:54:00|6055.66|6055.66|6055.67|6055.67|6055.9|6055.9|6055.38|6055.38|0
1636361650000|2021-11-08 08:54:10|6056.24|6056.24|6058.8|6058.8|6058.8|6058.8|6056.2|6056.2|0
1636361660000|2021-11-08 08:54:20|6058.59|6058.59|6059.09|6059.09|6059.09|6059.09|6058.59|6058.59|0
1636361670000|2021-11-08 08:54:30|6060.05|6060.05|6059.23|6059.23|6061.05|6061.05|6059.23|6059.23|0
1636361680000|2021-11-08 08:54:40|6058.94|6058.94|6059.27|6059.27|6059.27|6059.27|6058.94|6058.94|0
1636361690000|2021-11-08 08:54:50|6059.26|6059.26|6059.24|6059.24|6059.26|6059.26|6059.24|6059.24|0
1636361700000|2021-11-08 08:55:00|6059.67|6059.67|6058.98|6058.98|6059.96|6059.96|6058.98|6058.98|0
1636361710000|2021-11-08 08:55:10|6058.93|6058.93|6059.25|6059.25|6059.51|6059.51|6058.93|6058.93|0
1636361720000|2021-11-08 08:55:20|6059.03|6059.03|6058.96|6058.96|6059.03|6059.03|6058.96|6058.96|0
1636361730000|2021-11-08 08:55:30|6059.25|6059.25|6060.04|6060.04|6060.04|6060.04|6059.25|6059.25|0
1636361740000|2021-11-08 08:55:40|6059.82|6059.82|6060.73|6060.73|6060.73|6060.73|6059.82|6059.82|0
1636361750000|2021-11-08 08:55:50|6061.02|6061.02|6061.02|6061.02|6061.02|6061.02|6060.81|6060.81|0
1636361770000|2021-11-08 08:56:10|6062.32|6062.32|6062.1|6062.1|6062.32|6062.32|6062.1|6062.1|0
1636361780000|2021-11-08 08:56:20|6061.89|6061.89|6061.46|6061.46|6061.89|6061.89|6061.22|6061.22|0
1636361790000|2021-11-08 08:56:30|6061.75|6061.75|6061.46|6061.46|6061.75|6061.75|6061.46|6061.46|0
1636361800000|2021-11-08 08:56:40|6061.75|6061.75|6061.99|6061.99|6062.03|6062.03|6061.75|6061.75|0
1636361810000|2021-11-08 08:56:50|6061.95|6061.95|6058.11|6058.11|6061.95|6061.95|6057.82|6057.82|0
1636361820000|2021-11-08 08:57:00|6057.53|6057.53|6057.06|6057.06|6057.53|6057.53|6057.06|6057.06|0
1636361830000|2021-11-08 08:57:10|6057.49|6057.49|6055.77|6055.77|6057.49|6057.49|6055.77|6055.77|0
1636361840000|2021-11-08 08:57:20|6055.48|6055.48|6055.19|6055.19|6055.48|6055.48|6055.19|6055.19|0
1636361850000|2021-11-08 08:57:30|6054.61|6054.61|6051.57|6051.57|6054.61|6054.61|6050.02|6050.02|0
1636361860000|2021-11-08 08:57:40|6051.5|6051.5|6051.33|6051.33|6051.5|6051.5|6051.33|6051.33|0
1636361870000|2021-11-08 08:57:50|6051.57|6051.57|6048.91|6048.91|6051.57|6051.57|6048.05|6048.05|0
1636361880000|2021-11-08 08:58:00|6050.06|6050.06|6049.12|6049.12|6050.06|6050.06|6049.12|6049.12|0
1636361890000|2021-11-08 08:58:10|6047.31|6047.31|6047.52|6047.52|6047.52|6047.52|6047.31|6047.31|0
1636361900000|2021-11-08 08:58:20|6048.21|6048.21|6047.14|6047.14|6048.85|6048.85|6046.49|6046.49|0
1636361910000|2021-11-08 08:58:30|6046.56|6046.56|6047.06|6047.06|6047.06|6047.06|6046.56|6046.56|0
1636361920000|2021-11-08 08:58:40|6046.48|6046.48|6047.78|6047.78|6047.78|6047.78|6046.48|6046.48|0
1636361930000|2021-11-08 08:58:50|6048.35|6048.35|6049.81|6049.81|6049.81|6049.81|6048.14|6048.14|0
1636361940000|2021-11-08 08:59:00|6050.1|6050.1|6051.91|6051.91|6052.2|6052.2|6049.95|6049.95|0
1636361950000|2021-11-08 08:59:10|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|0
1636361960000|2021-11-08 08:59:20|6051.05|6051.05|6050.27|6050.27|6051.05|6051.05|6050.23|6050.23|0
1636361970000|2021-11-08 08:59:30|6050.56|6050.56|6050.56|6050.56|6050.56|6050.56|6050.56|6050.56|0
1636361980000|2021-11-08 08:59:40|6050.35|6050.35|6049.87|6049.87|6050.64|6050.64|6049.44|6049.44|0
1636361990000|2021-11-08 08:59:50|6049.44|6049.44|6051.94|6051.94|6051.94|6051.94|6049.44|6049.44|0
1636362000000|2021-11-08 09:00:00|6051.65|6051.65|6049.97|6049.97|6051.65|6051.65|6049.54|6049.54|0
1636362020000|2021-11-08 09:00:20|6049.74|6049.74|6048.51|6048.51|6049.74|6049.74|6048.3|6048.3|0
1636362030000|2021-11-08 09:00:30|6049.23|6049.23|6049.23|6049.23|6049.23|6049.23|6049.23|6049.23|0
1636362040000|2021-11-08 09:00:40|6048.94|6048.94|6048.94|6048.94|6048.94|6048.94|6048.94|6048.94|0
1636362050000|2021-11-08 09:00:50|6049.58|6049.58|6049.73|6049.73|6049.87|6049.87|6049.44|6049.44|0
1636362060000|2021-11-08 09:01:00|6050.45|6050.45|6049.97|6049.97|6050.45|6050.45|6049.97|6049.97|0
1636362070000|2021-11-08 09:01:10|6049.49|6049.49|6048.51|6048.51|6049.71|6049.71|6048.51|6048.51|0
1636362080000|2021-11-08 09:01:20|6048.32|6048.32|6049.55|6049.55|6049.55|6049.55|6048.32|6048.32|0
1636362090000|2021-11-08 09:01:30|6049.49|6049.49|6049|6049|6049.49|6049.49|6049|6049|0
1636362100000|2021-11-08 09:01:40|6048.43|6048.43|6048.65|6048.65|6048.65|6048.65|6048|6048|0
1636362110000|2021-11-08 09:01:50|6048.36|6048.36|6046.19|6046.19|6048.36|6048.36|6046.19|6046.19|0
1636362120000|2021-11-08 09:02:00|6045.9|6045.9|6045.21|6045.21|6046.31|6046.31|6045.21|6045.21|0
1636362130000|2021-11-08 09:02:10|6044.73|6044.73|6045.31|6045.31|6045.31|6045.31|6044.16|6044.16|0
1636362140000|2021-11-08 09:02:20|6045.32|6045.32|6047.64|6047.64|6047.64|6047.64|6045.32|6045.32|0
1636362150000|2021-11-08 09:02:30|6047.67|6047.67|6047.17|6047.17|6047.67|6047.67|6047.16|6047.16|0
1636362160000|2021-11-08 09:02:40|6047.39|6047.39|6048.11|6048.11|6048.11|6048.11|6047.39|6047.39|0
1636362170000|2021-11-08 09:02:50|6048.76|6048.76|6047.89|6047.89|6048.76|6048.76|6047.89|6047.89|0
1636362180000|2021-11-08 09:03:00|6047.61|6047.61|6047.61|6047.61|6047.61|6047.61|6047.61|6047.61|0
1636362190000|2021-11-08 09:03:10|6048.18|6048.18|6050.07|6050.07|6050.07|6050.07|6048.18|6048.18|0
1636362200000|2021-11-08 09:03:20|6050.36|6050.36|6050.07|6050.07|6050.36|6050.36|6050.07|6050.07|0
1636362220000|2021-11-08 09:03:40|6050.29|6050.29|6050.33|6050.33|6050.33|6050.33|6050.29|6050.29|0
1636362230000|2021-11-08 09:03:50|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1636362240000|2021-11-08 09:04:00|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|0
1636362250000|2021-11-08 09:04:10|6049.69|6049.69|6051.89|6051.89|6051.89|6051.89|6049.69|6049.69|0
1636362260000|2021-11-08 09:04:20|6052.17|6052.17|6052.17|6052.17|6052.17|6052.17|6052.17|6052.17|0
1636362270000|2021-11-08 09:04:30|6052.6|6052.6|6052.89|6052.89|6052.89|6052.89|6052.6|6052.6|0
1636362300000|2021-11-08 09:05:00|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|0
1636362310000|2021-11-08 09:05:10|6052.25|6052.25|6052.25|6052.25|6052.25|6052.25|6052.25|6052.25|0
1636362320000|2021-11-08 09:05:20|6050.9|6050.9|6052.89|6052.89|6053.12|6053.12|6050.9|6050.9|0
1636362330000|2021-11-08 09:05:30|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|0
1636362360000|2021-11-08 09:06:00|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|0
1636362370000|2021-11-08 09:06:10|6052.89|6052.89|6054.16|6054.16|6054.16|6054.16|6052.89|6052.89|0
1636362380000|2021-11-08 09:06:20|6053.72|6053.72|6053.72|6053.72|6053.72|6053.72|6053.72|6053.72|0
1636362390000|2021-11-08 09:06:30|6053.49|6053.49|6053.7|6053.7|6053.7|6053.7|6052.84|6052.84|0
1636362400000|2021-11-08 09:06:40|6053.76|6053.76|6053.95|6053.95|6053.95|6053.95|6053.47|6053.47|0
1636362410000|2021-11-08 09:06:50|6054.47|6054.47|6055.34|6055.34|6055.34|6055.34|6054.47|6054.47|0
1636362430000|2021-11-08 09:07:10|6054.76|6054.76|6053.04|6053.04|6054.76|6054.76|6053.04|6053.04|0
1636362450000|2021-11-08 09:07:30|6052.82|6052.82|6052|6052|6052.82|6052.82|6052|6052|0
1636362460000|2021-11-08 09:07:40|6051.72|6051.72|6050.09|6050.09|6051.72|6051.72|6049.86|6049.86|0
1636362480000|2021-11-08 09:08:00|6049.66|6049.66|6048.37|6048.37|6049.66|6049.66|6048.13|6048.13|0
1636362500000|2021-11-08 09:08:20|6047.79|6047.79|6046.94|6046.94|6047.79|6047.79|6046.22|6046.22|0
1636362510000|2021-11-08 09:08:30|6046.36|6046.36|6046.07|6046.07|6046.36|6046.36|6046.07|6046.07|0
1636362520000|2021-11-08 09:08:40|6045.42|6045.42|6042.83|6042.83|6045.42|6045.42|6042.55|6042.55|0
1636362530000|2021-11-08 09:08:50|6042.11|6042.11|6041.96|6041.96|6042.11|6042.11|6041.96|6041.96|0
1636362540000|2021-11-08 09:09:00|6041.93|6041.93|6040.96|6040.96|6041.93|6041.93|6040.77|6040.77|0
1636362550000|2021-11-08 09:09:10|6040.67|6040.67|6040.45|6040.45|6040.67|6040.67|6040.45|6040.45|0
1636362560000|2021-11-08 09:09:20|6040.16|6040.16|6039.73|6039.73|6040.16|6040.16|6039.52|6039.52|0
1636362570000|2021-11-08 09:09:30|6039.3|6039.3|6037.9|6037.9|6039.3|6039.3|6037.9|6037.9|0
1636362580000|2021-11-08 09:09:40|6037.83|6037.83|6037.59|6037.59|6037.83|6037.83|6037.38|6037.38|0
1636362590000|2021-11-08 09:09:50|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1636362600000|2021-11-08 09:10:00|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|0
1636362610000|2021-11-08 09:10:10|6035.08|6035.08|6034.6|6034.6|6035.08|6035.08|6034.59|6034.59|0
1636362620000|2021-11-08 09:10:20|6034.59|6034.59|6034.58|6034.58|6034.6|6034.6|6034.58|6034.58|0
1636362630000|2021-11-08 09:10:30|6034.3|6034.3|6033.82|6033.82|6034.3|6034.3|6033.82|6033.82|0
1636362640000|2021-11-08 09:10:40|6033.8|6033.8|6031.58|6031.58|6033.8|6033.8|6031.58|6031.58|0
1636362650000|2021-11-08 09:10:50|6031.29|6031.29|6034.01|6034.01|6034.54|6034.54|6031.29|6031.29|0
1636362660000|2021-11-08 09:11:00|6034.49|6034.49|6034.01|6034.01|6034.49|6034.49|6034.01|6034.01|0
1636362670000|2021-11-08 09:11:10|6034.49|6034.49|6034.01|6034.01|6034.49|6034.49|6034.01|6034.01|0
1636362680000|2021-11-08 09:11:20|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|0
1636362690000|2021-11-08 09:11:30|6034.22|6034.22|6034.66|6034.66|6034.66|6034.66|6033.79|6033.79|0
1636362700000|2021-11-08 09:11:40|6035.13|6035.13|6035.13|6035.13|6035.13|6035.13|6035.13|6035.13|0
1636362710000|2021-11-08 09:11:50|6034.92|6034.92|6035.87|6035.87|6035.87|6035.87|6034.92|6034.92|0
1636362720000|2021-11-08 09:12:00|6036.3|6036.3|6037.94|6037.94|6037.95|6037.95|6036.3|6036.3|0
1636362730000|2021-11-08 09:12:10|6037.36|6037.36|6036.04|6036.04|6037.36|6037.36|6035.75|6035.75|0
1636362740000|2021-11-08 09:12:20|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|0
1636362750000|2021-11-08 09:12:30|6036.04|6036.04|6035.65|6035.65|6036.04|6036.04|6035.22|6035.22|0
1636362760000|2021-11-08 09:12:40|6035.37|6035.37|6034.89|6034.89|6035.37|6035.37|6034.89|6034.89|0
1636362780000|2021-11-08 09:13:00|6035.39|6035.39|6036.18|6036.18|6036.18|6036.18|6035.39|6035.39|0
1636362790000|2021-11-08 09:13:10|6036.47|6036.47|6037.18|6037.18|6037.18|6037.18|6036.47|6036.47|0
1636362810000|2021-11-08 09:13:30|6036.71|6036.71|6037.35|6037.35|6037.35|6037.35|6036.71|6036.71|0
1636362820000|2021-11-08 09:13:40|6037.07|6037.07|6037.18|6037.18|6037.18|6037.18|6036.85|6036.85|0
1636362830000|2021-11-08 09:13:50|6037.65|6037.65|6038.32|6038.32|6038.56|6038.56|6037.65|6037.65|0
1636362840000|2021-11-08 09:14:00|6038.09|6038.09|6039.33|6039.33|6039.33|6039.33|6037.58|6037.58|0
1636362870000|2021-11-08 09:14:30|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|0
1636362880000|2021-11-08 09:14:40|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|0
1636362890000|2021-11-08 09:14:50|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|0
1636362900000|2021-11-08 09:15:00|6039.47|6039.47|6040.83|6040.83|6040.83|6040.83|6039.47|6039.47|0
1636362910000|2021-11-08 09:15:10|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1636362930000|2021-11-08 09:15:30|6041.59|6041.59|6043.65|6043.65|6043.65|6043.65|6041.59|6041.59|0
1636362940000|2021-11-08 09:15:40|6043.41|6043.41|6043.17|6043.17|6043.41|6043.41|6043.17|6043.17|0
1636362950000|2021-11-08 09:15:50|6043.23|6043.23|6042.2|6042.2|6043.23|6043.23|6041.77|6041.77|0
1636362960000|2021-11-08 09:16:00|6041.98|6041.98|6042.21|6042.21|6042.21|6042.21|6041.98|6041.98|0
1636362970000|2021-11-08 09:16:10|6041.09|6041.09|6042.31|6042.31|6042.31|6042.31|6041.09|6041.09|0
1636362980000|2021-11-08 09:16:20|6042.54|6042.54|6042.79|6042.79|6043.69|6043.69|6042.54|6042.54|0
1636362990000|2021-11-08 09:16:30|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|0
1636363020000|2021-11-08 09:17:00|6043.74|6043.74|6043.74|6043.74|6043.74|6043.74|6043.74|6043.74|0
1636363030000|2021-11-08 09:17:10|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1636363050000|2021-11-08 09:17:30|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1636363060000|2021-11-08 09:17:40|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1636363070000|2021-11-08 09:17:50|6046.98|6046.98|6047.41|6047.41|6047.41|6047.41|6046.98|6046.98|0
1636363080000|2021-11-08 09:18:00|6046.69|6046.69|6046.93|6046.93|6047.17|6047.17|6046.69|6046.69|0
1636363090000|2021-11-08 09:18:10|6048.12|6048.12|6047.88|6047.88|6048.17|6048.17|6047.59|6047.59|0
1636363100000|2021-11-08 09:18:20|6048.77|6048.77|6050.8|6050.8|6050.8|6050.8|6048.53|6048.53|0
1636363110000|2021-11-08 09:18:30|6050.79|6050.79|6050.78|6050.78|6050.79|6050.79|6050.78|6050.78|0
1636363120000|2021-11-08 09:18:40|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|0
1636363130000|2021-11-08 09:18:50|6049.25|6049.25|6049.25|6049.25|6049.25|6049.25|6049.25|6049.25|0
1636363160000|2021-11-08 09:19:20|6051.16|6051.16|6051.89|6051.89|6051.89|6051.89|6051.16|6051.16|0
1636363170000|2021-11-08 09:19:30|6052.32|6052.32|6053.59|6053.59|6053.59|6053.59|6052.32|6052.32|0
1636363180000|2021-11-08 09:19:40|6053.58|6053.58|6054.05|6054.05|6054.05|6054.05|6053.58|6053.58|0
1636363190000|2021-11-08 09:19:50|6054.34|6054.34|6055.28|6055.28|6055.28|6055.28|6054.34|6054.34|0
1636363200000|2021-11-08 09:20:00|6055.57|6055.57|6055.28|6055.28|6055.57|6055.57|6055.28|6055.28|0
1636363210000|2021-11-08 09:20:10|6055.05|6055.05|6055.34|6055.34|6055.34|6055.34|6055.05|6055.05|0
1636363220000|2021-11-08 09:20:20|6055.1|6055.1|6054.81|6054.81|6055.1|6055.1|6054.81|6054.81|0
1636363230000|2021-11-08 09:20:30|6055.1|6055.1|6055.13|6055.13|6055.13|6055.13|6055.1|6055.1|0
1636363240000|2021-11-08 09:20:40|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|0
1636363250000|2021-11-08 09:20:50|6056.48|6056.48|6056.7|6056.7|6056.7|6056.7|6056.48|6056.48|0
1636363270000|2021-11-08 09:21:10|6057.28|6057.28|6058.93|6058.93|6058.93|6058.93|6057.28|6057.28|0
1636363280000|2021-11-08 09:21:20|6058.94|6058.94|6063.94|6063.94|6064.33|6064.33|6058.94|6058.94|0
1636363300000|2021-11-08 09:21:40|6064.42|6064.42|6064.92|6064.92|6064.92|6064.92|6063.94|6063.94|0
1636363310000|2021-11-08 09:21:50|6065.14|6065.14|6064.45|6064.45|6065.14|6065.14|6064.45|6064.45|0
1636363320000|2021-11-08 09:22:00|6064.5|6064.5|6060.23|6060.23|6064.5|6064.5|6060.23|6060.23|0
1636363330000|2021-11-08 09:22:10|6059.8|6059.8|6057.71|6057.71|6059.8|6059.8|6057.21|6057.21|0
1636363340000|2021-11-08 09:22:20|6057.5|6057.5|6057.45|6057.45|6058|6058|6057.13|6057.13|0
1636363350000|2021-11-08 09:22:30|6057.4|6057.4|6057.45|6057.45|6057.45|6057.45|6057.4|6057.4|0
1636363360000|2021-11-08 09:22:40|6057.88|6057.88|6057.88|6057.88|6057.88|6057.88|6057.88|6057.88|0
1636363370000|2021-11-08 09:22:50|6058.09|6058.09|6059.44|6059.44|6059.44|6059.44|6058.09|6058.09|0
1636363380000|2021-11-08 09:23:00|6059.15|6059.15|6059.44|6059.44|6059.44|6059.44|6058.93|6058.93|0
1636363400000|2021-11-08 09:23:20|6059.48|6059.48|6059.48|6059.48|6059.48|6059.48|6059.48|6059.48|0
1636363410000|2021-11-08 09:23:30|6059.01|6059.01|6059.35|6059.35|6059.35|6059.35|6058.77|6058.77|0
1636363420000|2021-11-08 09:23:40|6060.3|6060.3|6058.36|6058.36|6060.3|6060.3|6057.65|6057.65|0
1636363430000|2021-11-08 09:23:50|6057.93|6057.93|6058.11|6058.11|6058.11|6058.11|6057.82|6057.82|0
1636363440000|2021-11-08 09:24:00|6058.32|6058.32|6059.35|6059.35|6059.35|6059.35|6058.32|6058.32|0
1636363460000|2021-11-08 09:24:20|6058.49|6058.49|6057.31|6057.31|6058.49|6058.49|6057.31|6057.31|0
1636363470000|2021-11-08 09:24:30|6057.3|6057.3|6058.8|6058.8|6058.8|6058.8|6057.29|6057.29|0
1636363480000|2021-11-08 09:24:40|6059.28|6059.28|6059.04|6059.04|6059.28|6059.28|6059.04|6059.04|0
1636363490000|2021-11-08 09:24:50|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|0
1636363500000|2021-11-08 09:25:00|6058.08|6058.08|6058.66|6058.66|6058.66|6058.66|6058.08|6058.08|0
1636363510000|2021-11-08 09:25:10|6058.37|6058.37|6057|6057|6058.37|6058.37|6057|6057|0
1636363520000|2021-11-08 09:25:20|6057.29|6057.29|6056.84|6056.84|6057.29|6057.29|6056.84|6056.84|0
1636363530000|2021-11-08 09:25:30|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1636363540000|2021-11-08 09:25:40|6056.32|6056.32|6055.02|6055.02|6056.32|6056.32|6055.02|6055.02|0
1636363550000|2021-11-08 09:25:50|6055.31|6055.31|6055.95|6055.95|6055.95|6055.95|6055.31|6055.31|0
1636363560000|2021-11-08 09:26:00|6056.72|6056.72|6057.94|6057.94|6057.94|6057.94|6056.72|6056.72|0
1636363570000|2021-11-08 09:26:10|6057.44|6057.44|6057.68|6057.68|6057.68|6057.68|6057.44|6057.44|0
1636363580000|2021-11-08 09:26:20|6058.32|6058.32|6060.5|6060.5|6060.5|6060.5|6058.32|6058.32|0
1636363590000|2021-11-08 09:26:30|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.43|6060.43|0
1636363600000|2021-11-08 09:26:40|6061.6|6061.6|6061.53|6061.53|6061.81|6061.81|6061.53|6061.53|0
1636363610000|2021-11-08 09:26:50|6061.24|6061.24|6059.82|6059.82|6061.31|6061.31|6059.82|6059.82|0
1636363620000|2021-11-08 09:27:00|6061.92|6061.92|6062.93|6062.93|6064.02|6064.02|6061.92|6061.92|0
1636363630000|2021-11-08 09:27:10|6061.02|6061.02|6060.74|6060.74|6061.02|6061.02|6060.74|6060.74|0
1636363640000|2021-11-08 09:27:20|6060.16|6060.16|6061.1|6061.1|6061.1|6061.1|6060.16|6060.16|0
1636363660000|2021-11-08 09:27:40|6061.31|6061.31|6061.67|6061.67|6061.96|6061.96|6061.31|6061.31|0
1636363670000|2021-11-08 09:27:50|6061.96|6061.96|6060.88|6060.88|6061.96|6061.96|6060.88|6060.88|0
1636363680000|2021-11-08 09:28:00|6061.77|6061.77|6061.26|6061.26|6061.77|6061.77|6061.26|6061.26|0
1636363690000|2021-11-08 09:28:10|6061.25|6061.25|6060.56|6060.56|6061.25|6061.25|6060.56|6060.56|0
1636363700000|2021-11-08 09:28:20|6061.32|6061.32|6062.87|6062.87|6062.87|6062.87|6061.32|6061.32|0
1636363710000|2021-11-08 09:28:30|6062.83|6062.83|6065|6065|6065.43|6065.43|6062.61|6062.61|0
1636363720000|2021-11-08 09:28:40|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1636363730000|2021-11-08 09:28:50|6065.29|6065.29|6065.29|6065.29|6065.29|6065.29|6065.29|6065.29|0
1636363750000|2021-11-08 09:29:10|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|0
1636363760000|2021-11-08 09:29:20|6065.53|6065.53|6065.76|6065.76|6065.76|6065.76|6065.53|6065.53|0
1636363770000|2021-11-08 09:29:30|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|0
1636363780000|2021-11-08 09:29:40|6064.47|6064.47|6064.24|6064.24|6064.47|6064.47|6063.73|6063.73|0
1636363790000|2021-11-08 09:29:50|6064.53|6064.53|6064.77|6064.77|6064.77|6064.77|6064.53|6064.53|0
1636363800000|2021-11-08 09:30:00|6064.29|6064.29|6062.97|6062.97|6064.29|6064.29|6062.97|6062.97|0
1636363810000|2021-11-08 09:30:10|6062.68|6062.68|6062.65|6062.65|6062.68|6062.68|6062.65|6062.65|0
1636363830000|2021-11-08 09:30:30|6061.34|6061.34|6060.32|6060.32|6061.34|6061.34|6060.32|6060.32|0
1636363850000|2021-11-08 09:30:50|6059.85|6059.85|6059.85|6059.85|6059.85|6059.85|6059.85|6059.85|0
1636363860000|2021-11-08 09:31:00|6059.27|6059.27|6059.27|6059.27|6059.27|6059.27|6059.27|6059.27|0
1636363870000|2021-11-08 09:31:10|6059.56|6059.56|6059.27|6059.27|6059.56|6059.56|6059.27|6059.27|0
1636363880000|2021-11-08 09:31:20|6058.69|6058.69|6056.46|6056.46|6058.69|6058.69|6056.46|6056.46|0
1636363900000|2021-11-08 09:31:40|6056.52|6056.52|6056.82|6056.82|6056.82|6056.82|6056.52|6056.52|0
1636363910000|2021-11-08 09:31:50|6057.4|6057.4|6057.4|6057.4|6057.4|6057.4|6057.4|6057.4|0
1636363920000|2021-11-08 09:32:00|6057.97|6057.97|6057.97|6057.97|6057.97|6057.97|6057.97|6057.97|0
1636363930000|2021-11-08 09:32:10|6059.12|6059.12|6059.36|6059.36|6059.59|6059.59|6059.12|6059.12|0
1636363940000|2021-11-08 09:32:20|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1636363950000|2021-11-08 09:32:30|6058.64|6058.64|6057.87|6057.87|6058.64|6058.64|6057.87|6057.87|0
1636363970000|2021-11-08 09:32:50|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|0
1636363980000|2021-11-08 09:33:00|6057.49|6057.49|6057.49|6057.49|6057.49|6057.49|6057.49|6057.49|0
1636363990000|2021-11-08 09:33:10|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|0
1636364000000|2021-11-08 09:33:20|6056.25|6056.25|6056.53|6056.53|6056.53|6056.53|6056.25|6056.25|0
1636364010000|2021-11-08 09:33:30|6056.32|6056.32|6056.32|6056.32|6056.32|6056.32|6056.32|6056.32|0
1636364020000|2021-11-08 09:33:40|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|0
1636364070000|2021-11-08 09:34:30|6055.96|6055.96|6056.18|6056.18|6056.18|6056.18|6055.96|6055.96|0
1636364090000|2021-11-08 09:34:50|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1636364100000|2021-11-08 09:35:00|6054.4|6054.4|6053.25|6053.25|6054.4|6054.4|6053.25|6053.25|0
1636364110000|2021-11-08 09:35:10|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1636364120000|2021-11-08 09:35:20|6053.54|6053.54|6053.22|6053.22|6053.54|6053.54|6053.22|6053.22|0
1636364130000|2021-11-08 09:35:30|6053.18|6053.18|6052.58|6052.58|6053.18|6053.18|6052.58|6052.58|0
1636364140000|2021-11-08 09:35:40|6051.33|6051.33|6050.97|6050.97|6051.33|6051.33|6050.97|6050.97|0
1636364150000|2021-11-08 09:35:50|6051.26|6051.26|6051.04|6051.04|6051.47|6051.47|6051.04|6051.04|0
1636364160000|2021-11-08 09:36:00|6050.75|6050.75|6048.5|6048.5|6050.75|6050.75|6048.45|6048.45|0
1636364170000|2021-11-08 09:36:10|6048.93|6048.93|6048.71|6048.71|6048.93|6048.93|6048.71|6048.71|0
1636364180000|2021-11-08 09:36:20|6048.43|6048.43|6047.76|6047.76|6048.43|6048.43|6047.76|6047.76|0
1636364190000|2021-11-08 09:36:30|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|6048.33|0
1636364200000|2021-11-08 09:36:40|6048.35|6048.35|6047.89|6047.89|6048.35|6048.35|6047.89|6047.89|0
1636364210000|2021-11-08 09:36:50|6048.32|6048.32|6046.95|6046.95|6048.32|6048.32|6046.95|6046.95|0
1636364230000|2021-11-08 09:37:10|6046.48|6046.48|6046.69|6046.69|6047.27|6047.27|6046.48|6046.48|0
1636364260000|2021-11-08 09:37:40|6046.91|6046.91|6046.91|6046.91|6046.91|6046.91|6046.91|6046.91|0
1636364270000|2021-11-08 09:37:50|6047.09|6047.09|6046.33|6046.33|6047.09|6047.09|6046.33|6046.33|0
1636364290000|2021-11-08 09:38:10|6045.9|6045.9|6046.2|6046.2|6046.2|6046.2|6045.9|6045.9|0
1636364300000|2021-11-08 09:38:20|6046.42|6046.42|6047.11|6047.11|6047.11|6047.11|6046.42|6046.42|0
1636364310000|2021-11-08 09:38:30|6046.68|6046.68|6046.68|6046.68|6046.68|6046.68|6046.68|6046.68|0
1636364320000|2021-11-08 09:38:40|6046.7|6046.7|6046.12|6046.12|6046.7|6046.7|6046.12|6046.12|0
1636364330000|2021-11-08 09:38:50|6046.14|6046.14|6046.43|6046.43|6046.43|6046.43|6046.14|6046.14|0
1636364340000|2021-11-08 09:39:00|6043.95|6043.95|6043.08|6043.08|6043.95|6043.95|6043.08|6043.08|0
1636364350000|2021-11-08 09:39:10|6041.94|6041.94|6042.13|6042.13|6042.42|6042.42|6041.94|6041.94|0
1636364360000|2021-11-08 09:39:20|6041.44|6041.44|6041.44|6041.44|6041.65|6041.65|6041.44|6041.44|0
1636364380000|2021-11-08 09:39:40|6041.2|6041.2|6041.91|6041.91|6041.91|6041.91|6041.2|6041.2|0
1636364390000|2021-11-08 09:39:50|6041.2|6041.2|6040.74|6040.74|6041.22|6041.22|6040.74|6040.74|0
1636364400000|2021-11-08 09:40:00|6040.1|6040.1|6040.46|6040.46|6040.46|6040.46|6039.88|6039.88|0
1636364410000|2021-11-08 09:40:10|6040.75|6040.75|6040.51|6040.51|6040.75|6040.75|6040.51|6040.51|0
1636364420000|2021-11-08 09:40:20|6039.75|6039.75|6039.12|6039.12|6039.75|6039.75|6039.12|6039.12|0
1636364430000|2021-11-08 09:40:30|6038.83|6038.83|6038.78|6038.78|6038.83|6038.83|6038.06|6038.06|0
1636364440000|2021-11-08 09:40:40|6038.54|6038.54|6039.12|6039.12|6039.12|6039.12|6038.54|6038.54|0
1636364450000|2021-11-08 09:40:50|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1636364460000|2021-11-08 09:41:00|6038.23|6038.23|6038.23|6038.23|6038.47|6038.47|6037.76|6037.76|0
1636364470000|2021-11-08 09:41:10|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|0
1636364480000|2021-11-08 09:41:20|6038.47|6038.47|6037.76|6037.76|6038.47|6038.47|6037.76|6037.76|0
1636364490000|2021-11-08 09:41:30|6038.23|6038.23|6038.45|6038.45|6038.45|6038.45|6038.23|6038.23|0
1636364500000|2021-11-08 09:41:40|6039.38|6039.38|6039.19|6039.19|6039.38|6039.38|6039.17|6039.17|0
1636364510000|2021-11-08 09:41:50|6039.67|6039.67|6040.14|6040.14|6040.14|6040.14|6039.67|6039.67|0
1636364520000|2021-11-08 09:42:00|6041.37|6041.37|6040.27|6040.27|6041.37|6041.37|6040.27|6040.27|0
1636364530000|2021-11-08 09:42:10|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1636364540000|2021-11-08 09:42:20|6040.27|6040.27|6038.91|6038.91|6040.48|6040.48|6038.62|6038.62|0
1636364550000|2021-11-08 09:42:30|6039.48|6039.48|6039.48|6039.48|6039.96|6039.96|6039.48|6039.48|0
1636364560000|2021-11-08 09:42:40|6039.96|6039.96|6041.25|6041.25|6041.68|6041.68|6039.96|6039.96|0
1636364570000|2021-11-08 09:42:50|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|0
1636364580000|2021-11-08 09:43:00|6041.81|6041.81|6040.88|6040.88|6041.81|6041.81|6040.88|6040.88|0
1636364590000|2021-11-08 09:43:10|6041.12|6041.12|6042.1|6042.1|6042.98|6042.98|6041.12|6041.12|0
1636364610000|2021-11-08 09:43:30|6044.47|6044.47|6044.25|6044.25|6044.47|6044.47|6044.25|6044.25|0
1636364630000|2021-11-08 09:43:50|6043.77|6043.77|6044.92|6044.92|6044.92|6044.92|6043.77|6043.77|0
1636364640000|2021-11-08 09:44:00|6045.5|6045.5|6045.48|6045.48|6045.5|6045.5|6045.48|6045.48|0
1636364650000|2021-11-08 09:44:10|6045.26|6045.26|6044.84|6044.84|6045.31|6045.31|6044.84|6044.84|0
1636364670000|2021-11-08 09:44:30|6042.65|6042.65|6042.41|6042.41|6042.65|6042.65|6042.41|6042.41|0
1636364680000|2021-11-08 09:44:40|6043.58|6043.58|6043.85|6043.85|6043.87|6043.87|6043.58|6043.58|0
1636364690000|2021-11-08 09:44:50|6044.14|6044.14|6044.14|6044.14|6044.14|6044.14|6044.14|6044.14|0
1636364700000|2021-11-08 09:45:00|6043.85|6043.85|6043.83|6043.83|6043.85|6043.85|6043.59|6043.59|0
1636364710000|2021-11-08 09:45:10|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1636364720000|2021-11-08 09:45:20|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|0
1636364730000|2021-11-08 09:45:30|6044.88|6044.88|6045.82|6045.82|6046.52|6046.52|6044.88|6044.88|0
1636364740000|2021-11-08 09:45:40|6045.54|6045.54|6046.01|6046.01|6046.01|6046.01|6045.54|6045.54|0
1636364750000|2021-11-08 09:45:50|6045.15|6045.15|6044.97|6044.97|6045.9|6045.9|6044.97|6044.97|0
1636364760000|2021-11-08 09:46:00|6045.01|6045.01|6047.37|6047.37|6047.37|6047.37|6045.01|6045.01|0
1636364770000|2021-11-08 09:46:10|6046.89|6046.89|6047.11|6047.11|6047.11|6047.11|6046.89|6046.89|0
1636364780000|2021-11-08 09:46:20|6048.3|6048.3|6049.76|6049.76|6049.76|6049.76|6048.3|6048.3|0
1636364790000|2021-11-08 09:46:30|6049.67|6049.67|6049.53|6049.53|6049.67|6049.67|6049.45|6049.45|0
1636364800000|2021-11-08 09:46:40|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|0
1636364810000|2021-11-08 09:46:50|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|0
1636364820000|2021-11-08 09:47:00|6048.47|6048.47|6047.35|6047.35|6048.47|6048.47|6047.35|6047.35|0
1636364830000|2021-11-08 09:47:10|6047.11|6047.11|6047.11|6047.11|6047.11|6047.11|6047.11|6047.11|0
1636364840000|2021-11-08 09:47:20|6044.56|6044.56|6043.98|6043.98|6044.56|6044.56|6043.98|6043.98|0
1636364850000|2021-11-08 09:47:30|6044|6044|6042.71|6042.71|6044.29|6044.29|6042.52|6042.52|0
1636364860000|2021-11-08 09:47:40|6043.18|6043.18|6043.83|6043.83|6043.83|6043.83|6043.18|6043.18|0
1636364880000|2021-11-08 09:48:00|6043.35|6043.35|6043.14|6043.14|6043.35|6043.35|6043.14|6043.14|0
1636364900000|2021-11-08 09:48:20|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|0
1636364910000|2021-11-08 09:48:30|6043.83|6043.83|6044.28|6044.28|6044.28|6044.28|6043.83|6043.83|0
1636364930000|2021-11-08 09:48:50|6044.25|6044.25|6044.28|6044.28|6044.28|6044.28|6044.25|6044.25|0
1636364940000|2021-11-08 09:49:00|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1636364950000|2021-11-08 09:49:10|6043.54|6043.54|6043.76|6043.76|6043.76|6043.76|6043.54|6043.54|0
1636364960000|2021-11-08 09:49:20|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1636364970000|2021-11-08 09:49:30|6043.45|6043.45|6042.72|6042.72|6043.45|6043.45|6042.72|6042.72|0
1636364980000|2021-11-08 09:49:40|6043.15|6043.15|6043.72|6043.72|6043.72|6043.72|6043.15|6043.15|0
1636365000000|2021-11-08 09:50:00|6044.01|6044.01|6044.04|6044.04|6044.04|6044.04|6044.01|6044.01|0
1636365010000|2021-11-08 09:50:10|6044.08|6044.08|6043.15|6043.15|6044.08|6044.08|6043.15|6043.15|0
1636365020000|2021-11-08 09:50:20|6042.86|6042.86|6043.15|6043.15|6043.15|6043.15|6042.86|6042.86|0
1636365040000|2021-11-08 09:50:40|6042.43|6042.43|6041.49|6041.49|6042.43|6042.43|6041.49|6041.49|0
1636365050000|2021-11-08 09:50:50|6041.06|6041.06|6040.58|6040.58|6041.06|6041.06|6040.57|6040.57|0
1636365060000|2021-11-08 09:51:00|6039.29|6039.29|6038.51|6038.51|6039.29|6039.29|6038.51|6038.51|0
1636365070000|2021-11-08 09:51:10|6037.93|6037.93|6036.25|6036.25|6037.93|6037.93|6036.25|6036.25|0
1636365080000|2021-11-08 09:51:20|6036.01|6036.01|6035.76|6035.76|6036.01|6036.01|6035.76|6035.76|0
1636365090000|2021-11-08 09:51:30|6035.78|6035.78|6035.82|6035.82|6036.26|6036.26|6035.78|6035.78|0
1636365120000|2021-11-08 09:52:00|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|0
1636365130000|2021-11-08 09:52:10|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1636365140000|2021-11-08 09:52:20|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|0
1636365150000|2021-11-08 09:52:30|6033.24|6033.24|6032.9|6032.9|6033.24|6033.24|6032.9|6032.9|0
1636365160000|2021-11-08 09:52:40|6032.32|6032.32|6031.13|6031.13|6032.32|6032.32|6031.13|6031.13|0
1636365170000|2021-11-08 09:52:50|6030.42|6030.42|6031.52|6031.52|6031.52|6031.52|6029.13|6029.13|0
1636365180000|2021-11-08 09:53:00|6031.99|6031.99|6032.57|6032.57|6032.57|6032.57|6031.99|6031.99|0
1636365190000|2021-11-08 09:53:10|6031.99|6031.99|6032.28|6032.28|6032.28|6032.28|6031.99|6031.99|0
1636365200000|2021-11-08 09:53:20|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|0
1636365210000|2021-11-08 09:53:30|6033.19|6033.19|6033.95|6033.95|6033.95|6033.95|6033.19|6033.19|0
1636365230000|2021-11-08 09:53:50|6033.97|6033.97|6035.02|6035.02|6035.02|6035.02|6033.97|6033.97|0
1636365240000|2021-11-08 09:54:00|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|0
1636365260000|2021-11-08 09:54:20|6034.88|6034.88|6034.29|6034.29|6034.88|6034.88|6033.57|6033.57|0
1636365270000|2021-11-08 09:54:30|6033.52|6033.52|6032.47|6032.47|6033.52|6033.52|6032.18|6032.18|0
1636365280000|2021-11-08 09:54:40|6032.04|6032.04|6032.61|6032.61|6032.61|6032.61|6032.04|6032.04|0
1636365290000|2021-11-08 09:54:50|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1636365300000|2021-11-08 09:55:00|6032.61|6032.61|6032.57|6032.57|6032.61|6032.61|6032.57|6032.57|0
1636365310000|2021-11-08 09:55:10|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|0
1636365320000|2021-11-08 09:55:20|6032.65|6032.65|6032.06|6032.06|6032.65|6032.65|6032.06|6032.06|0
1636365330000|2021-11-08 09:55:30|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1636365340000|2021-11-08 09:55:40|6032.3|6032.3|6032.8|6032.8|6032.8|6032.8|6032.3|6032.3|0
1636365350000|2021-11-08 09:55:50|6031.85|6031.85|6030.7|6030.7|6031.85|6031.85|6030.27|6030.27|0
1636365360000|2021-11-08 09:56:00|6030.27|6030.27|6031.12|6031.12|6031.12|6031.12|6029.02|6029.02|0
1636365370000|2021-11-08 09:56:10|6030.69|6030.69|6031.12|6031.12|6031.12|6031.12|6030.69|6030.69|0
1636365380000|2021-11-08 09:56:20|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|0
1636365400000|2021-11-08 09:56:40|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1636365410000|2021-11-08 09:56:50|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1636365420000|2021-11-08 09:57:00|6031.75|6031.75|6031.61|6031.61|6032.18|6032.18|6031.13|6031.13|0
1636365430000|2021-11-08 09:57:10|6031.37|6031.37|6030.36|6030.36|6031.37|6031.37|6030.36|6030.36|0
1636365440000|2021-11-08 09:57:20|6029.41|6029.41|6029.98|6029.98|6029.98|6029.98|6029.41|6029.41|0
1636365470000|2021-11-08 09:57:50|6028.55|6028.55|6028.52|6028.52|6028.55|6028.55|6028.52|6028.52|0
1636365480000|2021-11-08 09:58:00|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|0
1636365490000|2021-11-08 09:58:10|6029.02|6029.02|6028.74|6028.74|6029.02|6029.02|6028.74|6028.74|0
1636365500000|2021-11-08 09:58:20|6027.73|6027.73|6026.15|6026.15|6027.73|6027.73|6026.15|6026.15|0
1636365510000|2021-11-08 09:58:30|6026.17|6026.17|6023.58|6023.58|6026.21|6026.21|6023.58|6023.58|0
1636365530000|2021-11-08 09:58:50|6023.34|6023.34|6022.4|6022.4|6023.34|6023.34|6022.4|6022.4|0
1636365540000|2021-11-08 09:59:00|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|0
1636365550000|2021-11-08 09:59:10|6022.4|6022.4|6023.73|6023.73|6023.75|6023.75|6022.4|6022.4|0
1636365560000|2021-11-08 09:59:20|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|0
1636365570000|2021-11-08 09:59:30|6024.04|6024.04|6023.31|6023.31|6024.04|6024.04|6023.31|6023.31|0
1636365580000|2021-11-08 09:59:40|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|0
1636365590000|2021-11-08 09:59:50|6023.53|6023.53|6023.53|6023.53|6023.53|6023.53|6023.53|6023.53|0
1636365600000|2021-11-08 10:00:00|6023.49|6023.49|6022.88|6022.88|6023.49|6023.49|6022.88|6022.88|0
1636365610000|2021-11-08 10:00:10|6022.86|6022.86|6022.17|6022.17|6022.86|6022.86|6022.17|6022.17|0
1636365620000|2021-11-08 10:00:20|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|0
1636365630000|2021-11-08 10:00:30|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|0
1636365640000|2021-11-08 10:00:40|6021.98|6021.98|6022.15|6022.15|6023.2|6023.2|6021.98|6021.98|0
1636365650000|2021-11-08 10:00:50|6021.86|6021.86|6020.92|6020.92|6021.86|6021.86|6020.92|6020.92|0
1636365660000|2021-11-08 10:01:00|6020.63|6020.63|6018.17|6018.17|6020.63|6020.63|6018.17|6018.17|0
1636365670000|2021-11-08 10:01:10|6018.75|6018.75|6018.93|6018.93|6018.93|6018.93|6018.46|6018.46|0
1636365680000|2021-11-08 10:01:20|6019.22|6019.22|6019.51|6019.51|6019.51|6019.51|6019.22|6019.22|0
1636365690000|2021-11-08 10:01:30|6019.54|6019.54|6018.47|6018.47|6019.54|6019.54|6018.47|6018.47|0
1636365700000|2021-11-08 10:01:40|6018.76|6018.76|6018.82|6018.82|6018.82|6018.82|6018.76|6018.76|0
1636365710000|2021-11-08 10:01:50|6018.86|6018.86|6018.18|6018.18|6018.9|6018.9|6018.18|6018.18|0
1636365720000|2021-11-08 10:02:00|6016.99|6016.99|6017.23|6017.23|6017.23|6017.23|6016.79|6016.79|0
1636365730000|2021-11-08 10:02:10|6017.28|6017.28|6015.85|6015.85|6017.28|6017.28|6015.85|6015.85|0
1636365740000|2021-11-08 10:02:20|6015.89|6015.89|6013.59|6013.59|6015.91|6015.91|6013.59|6013.59|0
1636365750000|2021-11-08 10:02:30|6013.83|6013.83|6014.05|6014.05|6014.05|6014.05|6013.83|6013.83|0
1636365760000|2021-11-08 10:02:40|6013.23|6013.23|6012.94|6012.94|6013.23|6013.23|6012.94|6012.94|0
1636365770000|2021-11-08 10:02:50|6013.23|6013.23|6011.55|6011.55|6013.23|6013.23|6011.55|6011.55|0
1636365780000|2021-11-08 10:03:00|6011.5|6011.5|6011.08|6011.08|6011.5|6011.5|6010.55|6010.55|0
1636365790000|2021-11-08 10:03:10|6010.36|6010.36|6008.78|6008.78|6010.36|6010.36|6008.78|6008.78|0
1636365800000|2021-11-08 10:03:20|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|0
1636365810000|2021-11-08 10:03:30|6008.78|6008.78|6010.28|6010.28|6010.28|6010.28|6008.78|6008.78|0
1636365820000|2021-11-08 10:03:40|6010.07|6010.07|6009.64|6009.64|6010.07|6010.07|6009.64|6009.64|0
1636365830000|2021-11-08 10:03:50|6009.93|6009.93|6010.65|6010.65|6010.65|6010.65|6009.93|6009.93|0
1636365840000|2021-11-08 10:04:00|6010.36|6010.36|6010.41|6010.41|6010.65|6010.65|6010.36|6010.36|0
1636365850000|2021-11-08 10:04:10|6010.17|6010.17|6008.44|6008.44|6010.17|6010.17|6008.44|6008.44|0
1636365860000|2021-11-08 10:04:20|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|0
1636365870000|2021-11-08 10:04:30|6008.44|6008.44|6008.73|6008.73|6008.73|6008.73|6008.44|6008.44|0
1636365880000|2021-11-08 10:04:40|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|0
1636365890000|2021-11-08 10:04:50|6007.56|6007.56|6007.3|6007.3|6007.56|6007.56|6006.82|6006.82|0
1636365900000|2021-11-08 10:05:00|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1636365910000|2021-11-08 10:05:10|6007.27|6007.27|6007.03|6007.03|6007.27|6007.27|6006.79|6006.79|0
1636365920000|2021-11-08 10:05:20|6006.79|6006.79|6007|6007|6007|6007|6006.78|6006.78|0
1636365930000|2021-11-08 10:05:30|6006.56|6006.56|6006.28|6006.28|6006.56|6006.56|6006.28|6006.28|0
1636365940000|2021-11-08 10:05:40|6006.24|6006.24|6004.3|6004.3|6006.24|6006.24|6004.3|6004.3|0
1636365950000|2021-11-08 10:05:50|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1636365960000|2021-11-08 10:06:00|6004.69|6004.69|6003.83|6003.83|6004.69|6004.69|6003.83|6003.83|0
1636365970000|2021-11-08 10:06:10|6003.62|6003.62|6001.3|6001.3|6003.62|6003.62|6001.3|6001.3|0
1636365980000|2021-11-08 10:06:20|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1636365990000|2021-11-08 10:06:30|6001.78|6001.78|6002.26|6002.26|6002.26|6002.26|6001.78|6001.78|0
1636366000000|2021-11-08 10:06:40|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|0
1636366010000|2021-11-08 10:06:50|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1636366020000|2021-11-08 10:07:00|6001.31|6001.31|6001.33|6001.33|6001.33|6001.33|6001.31|6001.31|0
1636366030000|2021-11-08 10:07:10|6001.62|6001.62|6001.57|6001.57|6001.86|6001.86|6001.57|6001.57|0
1636366040000|2021-11-08 10:07:20|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|0
1636366050000|2021-11-08 10:07:30|6000.85|6000.85|6001.1|6001.1|6001.14|6001.14|6000.85|6000.85|0
1636366060000|2021-11-08 10:07:40|6000.67|6000.67|5999.19|5999.19|6000.67|6000.67|5998.61|5998.61|0
1636366070000|2021-11-08 10:07:50|5999.67|5999.67|5999.14|5999.14|5999.67|5999.67|5999.14|5999.14|0
1636366080000|2021-11-08 10:08:00|5998.93|5998.93|5998.7|5998.7|5999.13|5999.13|5998.7|5998.7|0
1636366090000|2021-11-08 10:08:10|5998.91|5998.91|5997.91|5997.91|5998.91|5998.91|5997.91|5997.91|0
1636366100000|2021-11-08 10:08:20|5997.62|5997.62|5995.18|5995.18|5997.62|5997.62|5994.74|5994.74|0
1636366110000|2021-11-08 10:08:30|5995.41|5995.41|5996.54|5996.54|5996.61|5996.61|5995.41|5995.41|0
1636366120000|2021-11-08 10:08:40|5996.53|5996.53|5997.09|5997.09|5997.09|5997.09|5996.53|5996.53|0
1636366130000|2021-11-08 10:08:50|5997.52|5997.52|5997.52|5997.52|5997.52|5997.52|5997.52|5997.52|0
1636366150000|2021-11-08 10:09:10|5998|5998|5998.21|5998.21|5998.21|5998.21|5998|5998|0
1636366160000|2021-11-08 10:09:20|5997.98|5997.98|5999.12|5999.12|5999.12|5999.12|5997.98|5997.98|0
1636366170000|2021-11-08 10:09:30|5998.88|5998.88|5998.86|5998.86|5998.88|5998.88|5998.86|5998.86|0
1636366190000|2021-11-08 10:09:50|5998.62|5998.62|5998.86|5998.86|5999.1|5999.1|5998.62|5998.62|0
1636366200000|2021-11-08 10:10:00|5998.82|5998.82|5998.52|5998.52|5998.82|5998.82|5998.52|5998.52|0
1636366220000|2021-11-08 10:10:20|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|0
1636366230000|2021-11-08 10:10:30|5998.76|5998.76|5999.04|5999.04|5999.05|5999.05|5998.76|5998.76|0
1636366240000|2021-11-08 10:10:40|5998.8|5998.8|5997.03|5997.03|5998.8|5998.8|5996.5|5996.5|0
1636366260000|2021-11-08 10:11:00|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|0
1636366270000|2021-11-08 10:11:10|5998.22|5998.22|5998.51|5998.51|5998.51|5998.51|5998.22|5998.22|0
1636366290000|2021-11-08 10:11:30|5997.98|5997.98|5997.7|5997.7|5997.98|5997.98|5997.7|5997.7|0
1636366300000|2021-11-08 10:11:40|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1636366310000|2021-11-08 10:11:50|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|0
1636366320000|2021-11-08 10:12:00|5996.7|5996.7|5996.7|5996.7|5996.73|5996.73|5996.7|5996.7|0
1636366330000|2021-11-08 10:12:10|5997.13|5997.13|5996.92|5996.92|5997.13|5997.13|5996.92|5996.92|0
1636366340000|2021-11-08 10:12:20|5996.99|5996.99|5996.92|5996.92|5996.99|5996.99|5996.7|5996.7|0
1636366350000|2021-11-08 10:12:30|5996.7|5996.7|5994.89|5994.89|5996.7|5996.7|5994.89|5994.89|0
1636366360000|2021-11-08 10:12:40|5994.6|5994.6|5994.38|5994.38|5994.6|5994.6|5994.09|5994.09|0
1636366370000|2021-11-08 10:12:50|5994.62|5994.62|5995.96|5995.96|5995.96|5995.96|5994.62|5994.62|0
1636366380000|2021-11-08 10:13:00|5996|5996|5996.01|5996.01|5996.01|5996.01|5995.99|5995.99|0
1636366390000|2021-11-08 10:13:10|5995.99|5995.99|5999.37|5999.37|5999.37|5999.37|5995.99|5995.99|0
1636366400000|2021-11-08 10:13:20|5999.59|5999.59|5999.3|5999.3|6000.06|6000.06|5999.3|5999.3|0
1636366420000|2021-11-08 10:13:40|6000.04|6000.04|6000.54|6000.54|6000.54|6000.54|6000.04|6000.04|0
1636366440000|2021-11-08 10:14:00|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1636366460000|2021-11-08 10:14:20|5999.82|5999.82|6002.15|6002.15|6002.15|6002.15|5999.82|5999.82|0
1636366470000|2021-11-08 10:14:30|6001.44|6001.44|6000.48|6000.48|6001.44|6001.44|6000.48|6000.48|0
1636366500000|2021-11-08 10:15:00|6000.7|6000.7|6002.92|6002.92|6002.92|6002.92|6000.7|6000.7|0
1636366510000|2021-11-08 10:15:10|6002.95|6002.95|6003.43|6003.43|6003.86|6003.86|6002.95|6002.95|0
1636366520000|2021-11-08 10:15:20|6004.07|6004.07|6004.09|6004.09|6004.09|6004.09|6004.07|6004.07|0
1636366530000|2021-11-08 10:15:30|6004.3|6004.3|6004.52|6004.52|6004.52|6004.52|6004.09|6004.09|0
1636366540000|2021-11-08 10:15:40|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1636366550000|2021-11-08 10:15:50|6005.7|6005.7|6006.44|6006.44|6006.44|6006.44|6005.7|6005.7|0
1636366560000|2021-11-08 10:16:00|6005.77|6005.77|6005.34|6005.34|6005.77|6005.77|6005.12|6005.12|0
1636366570000|2021-11-08 10:16:10|6006.21|6006.21|6007.62|6007.62|6007.62|6007.62|6006.21|6006.21|0
1636366580000|2021-11-08 10:16:20|6006.56|6006.56|6007.57|6007.57|6008.43|6008.43|6006.56|6006.56|0
1636366590000|2021-11-08 10:16:30|6007.28|6007.28|6009.41|6009.41|6009.41|6009.41|6006.56|6006.56|0
1636366600000|2021-11-08 10:16:40|6008.84|6008.84|6009.93|6009.93|6011.2|6011.2|6008.84|6008.84|0
1636366610000|2021-11-08 10:16:50|6010.65|6010.65|6011.38|6011.38|6011.66|6011.66|6010.65|6010.65|0
1636366620000|2021-11-08 10:17:00|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|0
1636366630000|2021-11-08 10:17:10|6012.04|6012.04|6012.62|6012.62|6012.62|6012.62|6012.04|6012.04|0
1636366640000|2021-11-08 10:17:20|6013.57|6013.57|6013.66|6013.66|6013.66|6013.66|6013.38|6013.38|0
1636366650000|2021-11-08 10:17:30|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|0
1636366660000|2021-11-08 10:17:40|6015.67|6015.67|6014.99|6014.99|6015.68|6015.68|6014.99|6014.99|0
1636366670000|2021-11-08 10:17:50|6015.85|6015.85|6014.9|6014.9|6015.85|6015.85|6014.9|6014.9|0
1636366680000|2021-11-08 10:18:00|6013.94|6013.94|6013.7|6013.7|6013.94|6013.94|6013.7|6013.7|0
1636366690000|2021-11-08 10:18:10|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1636366710000|2021-11-08 10:18:30|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|0
1636366720000|2021-11-08 10:18:40|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|0
1636366730000|2021-11-08 10:18:50|6015.88|6015.88|6015.09|6015.09|6016.38|6016.38|6015.09|6015.09|0
1636366740000|2021-11-08 10:19:00|6014.23|6014.23|6014.52|6014.52|6014.52|6014.52|6014.23|6014.23|0
1636366750000|2021-11-08 10:19:10|6014.23|6014.23|6015.09|6015.09|6015.57|6015.57|6014.23|6014.23|0
1636366760000|2021-11-08 10:19:20|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|0
1636366810000|2021-11-08 10:20:10|6014.73|6014.73|6015.02|6015.02|6015.02|6015.02|6014.73|6014.73|0
1636366820000|2021-11-08 10:20:20|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|0
1636366850000|2021-11-08 10:20:50|6015.98|6015.98|6017.12|6017.12|6017.12|6017.12|6015.98|6015.98|0
1636366860000|2021-11-08 10:21:00|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1636366870000|2021-11-08 10:21:10|6015.76|6015.76|6017.24|6017.24|6017.24|6017.24|6015.76|6015.76|0
1636366880000|2021-11-08 10:21:20|6016.79|6016.79|6015.79|6015.79|6016.79|6016.79|6015.79|6015.79|0
1636366890000|2021-11-08 10:21:30|6015.78|6015.78|6015.84|6015.84|6015.84|6015.84|6015.78|6015.78|0
1636366910000|2021-11-08 10:21:50|6014.83|6014.83|6014.61|6014.61|6014.83|6014.83|6014.61|6014.61|0
1636366920000|2021-11-08 10:22:00|6014.32|6014.32|6013.82|6013.82|6014.32|6014.32|6013.82|6013.82|0
1636366930000|2021-11-08 10:22:10|6013.81|6013.81|6013.77|6013.77|6013.81|6013.81|6013.48|6013.48|0
1636366940000|2021-11-08 10:22:20|6012.86|6012.86|6012.12|6012.12|6012.86|6012.86|6012.12|6012.12|0
1636366960000|2021-11-08 10:22:40|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|0
1636366970000|2021-11-08 10:22:50|6012.12|6012.12|6012.19|6012.19|6012.41|6012.41|6012.12|6012.12|0
1636366980000|2021-11-08 10:23:00|6012.18|6012.18|6012.15|6012.15|6012.18|6012.18|6012.15|6012.15|0
1636366990000|2021-11-08 10:23:10|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|0
1636367000000|2021-11-08 10:23:20|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|0
1636367010000|2021-11-08 10:23:30|6011.62|6011.62|6012.05|6012.05|6012.05|6012.05|6011.62|6011.62|0
1636367020000|2021-11-08 10:23:40|6012.74|6012.74|6012.69|6012.69|6013.03|6013.03|6011.71|6011.71|0
1636367030000|2021-11-08 10:23:50|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|0
1636367040000|2021-11-08 10:24:00|6012.48|6012.48|6012.49|6012.49|6012.49|6012.49|6012.48|6012.48|0
1636367050000|2021-11-08 10:24:10|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|0
1636367070000|2021-11-08 10:24:30|6012.49|6012.49|6013.69|6013.69|6013.69|6013.69|6012.49|6012.49|0
1636367090000|2021-11-08 10:24:50|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|0
1636367100000|2021-11-08 10:25:00|6013.11|6013.11|6012.68|6012.68|6013.11|6013.11|6012.68|6012.68|0
1636367130000|2021-11-08 10:25:30|6013.11|6013.11|6013.4|6013.4|6013.4|6013.4|6013.11|6013.11|0
1636367140000|2021-11-08 10:25:40|6013.98|6013.98|6014.22|6014.22|6014.45|6014.45|6013.98|6013.98|0
1636367150000|2021-11-08 10:25:50|6013.4|6013.4|6013.69|6013.69|6013.69|6013.69|6013.4|6013.4|0
1636367160000|2021-11-08 10:26:00|6013.4|6013.4|6014.86|6014.86|6014.86|6014.86|6013.4|6013.4|0
1636367170000|2021-11-08 10:26:10|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1636367180000|2021-11-08 10:26:20|6015.12|6015.12|6015.58|6015.58|6015.6|6015.6|6015.12|6015.12|0
1636367190000|2021-11-08 10:26:30|6015.05|6015.05|6014.84|6014.84|6015.05|6015.05|6014.84|6014.84|0
1636367200000|2021-11-08 10:26:40|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1636367220000|2021-11-08 10:27:00|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|0
1636367230000|2021-11-08 10:27:10|6014.6|6014.6|6014.6|6014.6|6014.6|6014.6|6014.6|6014.6|0
1636367240000|2021-11-08 10:27:20|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1636367250000|2021-11-08 10:27:30|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|0
1636367260000|2021-11-08 10:27:40|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|0
1636367280000|2021-11-08 10:28:00|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|0
1636367290000|2021-11-08 10:28:10|6015.71|6015.71|6015.71|6015.71|6015.71|6015.71|6015.71|6015.71|0
1636367300000|2021-11-08 10:28:20|6016|6016|6016|6016|6016|6016|6016|6016|0
1636367310000|2021-11-08 10:28:30|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|0
1636367320000|2021-11-08 10:28:40|6017.3|6017.3|6018.28|6018.28|6018.28|6018.28|6017.3|6017.3|0
1636367340000|2021-11-08 10:29:00|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1636367350000|2021-11-08 10:29:10|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1636367380000|2021-11-08 10:29:40|6017.45|6017.45|6017.5|6017.5|6017.5|6017.5|6017.21|6017.21|0
1636367390000|2021-11-08 10:29:50|6016.49|6016.49|6016.78|6016.78|6016.78|6016.78|6016.49|6016.49|0
1636367400000|2021-11-08 10:30:00|6015.83|6015.83|6015.25|6015.25|6015.83|6015.83|6014.96|6014.96|0
1636367410000|2021-11-08 10:30:10|6015.46|6015.46|6015.46|6015.46|6015.46|6015.46|6015.46|6015.46|0
1636367420000|2021-11-08 10:30:20|6014.96|6014.96|6015.25|6015.25|6015.25|6015.25|6014.96|6014.96|0
1636367440000|2021-11-08 10:30:40|6014.67|6014.67|6015.91|6015.91|6016.34|6016.34|6014.67|6014.67|0
1636367450000|2021-11-08 10:30:50|6015.33|6015.33|6016.27|6016.27|6016.27|6016.27|6014.62|6014.62|0
1636367460000|2021-11-08 10:31:00|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1636367470000|2021-11-08 10:31:10|6016.27|6016.27|6016.7|6016.7|6016.7|6016.7|6016.27|6016.27|0
1636367480000|2021-11-08 10:31:20|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|0
1636367510000|2021-11-08 10:31:50|6016.65|6016.65|6016.89|6016.89|6016.89|6016.89|6016.65|6016.65|0
1636367520000|2021-11-08 10:32:00|6017.4|6017.4|6017.18|6017.18|6017.4|6017.4|6017.18|6017.18|0
1636367540000|2021-11-08 10:32:20|6017.23|6017.23|6017.23|6017.23|6017.23|6017.23|6017.23|6017.23|0
1636367550000|2021-11-08 10:32:30|6016.94|6016.94|6017.16|6017.16|6017.16|6017.16|6016.94|6016.94|0
1636367560000|2021-11-08 10:32:40|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1636367570000|2021-11-08 10:32:50|6017.61|6017.61|6017.61|6017.61|6017.63|6017.63|6017.61|6017.61|0
1636367580000|2021-11-08 10:33:00|6017.72|6017.72|6017.64|6017.64|6017.72|6017.72|6017.5|6017.5|0
1636367590000|2021-11-08 10:33:10|6017.69|6017.69|6018.98|6018.98|6018.98|6018.98|6017.69|6017.69|0
1636367600000|2021-11-08 10:33:20|6019.91|6019.91|6020.66|6020.66|6020.95|6020.95|6019.91|6019.91|0
1636367610000|2021-11-08 10:33:30|6020.44|6020.44|6020.77|6020.77|6020.77|6020.77|6019.96|6019.96|0
1636367620000|2021-11-08 10:33:40|6020.78|6020.78|6022.23|6022.23|6022.66|6022.66|6020.78|6020.78|0
1636367630000|2021-11-08 10:33:50|6022.44|6022.44|6023.71|6023.71|6023.71|6023.71|6022.01|6022.01|0
1636367640000|2021-11-08 10:34:00|6024.19|6024.19|6024.4|6024.4|6024.51|6024.51|6024.14|6024.14|0
1636367650000|2021-11-08 10:34:10|6024.44|6024.44|6025.07|6025.07|6025.07|6025.07|6024.44|6024.44|0
1636367660000|2021-11-08 10:34:20|6024.85|6024.85|6025.28|6025.28|6025.28|6025.28|6024.85|6024.85|0
1636367670000|2021-11-08 10:34:30|6025.35|6025.35|6025.64|6025.64|6025.64|6025.64|6025.35|6025.35|0
1636367680000|2021-11-08 10:34:40|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|0
1636367700000|2021-11-08 10:35:00|6026.16|6026.16|6026.62|6026.62|6027.05|6027.05|6026.16|6026.16|0
1636367710000|2021-11-08 10:35:10|6027.51|6027.51|6028.53|6028.53|6028.53|6028.53|6027.51|6027.51|0
1636367720000|2021-11-08 10:35:20|6028.06|6028.06|6028.3|6028.3|6028.3|6028.3|6028.06|6028.06|0
1636367730000|2021-11-08 10:35:30|6028.51|6028.51|6028.08|6028.08|6028.51|6028.51|6028.08|6028.08|0
1636367740000|2021-11-08 10:35:40|6027.79|6027.79|6028.73|6028.73|6028.73|6028.73|6027.58|6027.58|0
1636367750000|2021-11-08 10:35:50|6028.72|6028.72|6028.72|6028.72|6028.72|6028.72|6028.72|6028.72|0
1636367760000|2021-11-08 10:36:00|6028.43|6028.43|6027.19|6027.19|6028.43|6028.43|6027.19|6027.19|0
1636367770000|2021-11-08 10:36:10|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|0
1636367780000|2021-11-08 10:36:20|6028.1|6028.1|6027.62|6027.62|6028.1|6028.1|6027.62|6027.62|0
1636367790000|2021-11-08 10:36:30|6027.33|6027.33|6027.62|6027.62|6027.62|6027.62|6027.33|6027.33|0
1636367810000|2021-11-08 10:36:50|6027.4|6027.4|6027.62|6027.62|6027.62|6027.62|6027.4|6027.4|0
1636367830000|2021-11-08 10:37:10|6027.33|6027.33|6027.62|6027.62|6027.62|6027.62|6027.33|6027.33|0
1636367840000|2021-11-08 10:37:20|6027.4|6027.4|6026.52|6026.52|6027.4|6027.4|6026.51|6026.51|0
1636367850000|2021-11-08 10:37:30|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|0
1636367860000|2021-11-08 10:37:40|6026.15|6026.15|6026.35|6026.35|6026.35|6026.35|6026.14|6026.14|0
1636367880000|2021-11-08 10:38:00|6025.92|6025.92|6023.75|6023.75|6025.92|6025.92|6023.75|6023.75|0
1636367890000|2021-11-08 10:38:10|6023.51|6023.51|6023.4|6023.4|6023.51|6023.51|6022.98|6022.98|0
1636367900000|2021-11-08 10:38:20|6022.45|6022.45|6021.3|6021.3|6022.45|6022.45|6021.3|6021.3|0
1636367910000|2021-11-08 10:38:30|6021.73|6021.73|6023.47|6023.47|6024.12|6024.12|6021.73|6021.73|0
1636367930000|2021-11-08 10:38:50|6023.69|6023.69|6023.07|6023.07|6023.79|6023.79|6023.07|6023.07|0
1636367940000|2021-11-08 10:39:00|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|0
1636367950000|2021-11-08 10:39:10|6021.77|6021.77|6021.59|6021.59|6021.85|6021.85|6021.59|6021.59|0
1636367960000|2021-11-08 10:39:20|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1636367970000|2021-11-08 10:39:30|6020.66|6020.66|6019.35|6019.35|6020.66|6020.66|6019.35|6019.35|0
1636367980000|2021-11-08 10:39:40|6019.28|6019.28|6020.18|6020.18|6020.18|6020.18|6019.28|6019.28|0
1636367990000|2021-11-08 10:39:50|6019.95|6019.95|6019.37|6019.37|6019.95|6019.95|6019.37|6019.37|0
1636368000000|2021-11-08 10:40:00|6018.51|6018.51|6018.22|6018.22|6018.51|6018.51|6018.22|6018.22|0
1636368010000|2021-11-08 10:40:10|6017.5|6017.5|6017.29|6017.29|6017.5|6017.5|6017.29|6017.29|0
1636368020000|2021-11-08 10:40:20|6016.81|6016.81|6016.45|6016.45|6016.81|6016.81|6016.21|6016.21|0
1636368030000|2021-11-08 10:40:30|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|0
1636368040000|2021-11-08 10:40:40|6016.9|6016.9|6018.6|6018.6|6018.6|6018.6|6016.9|6016.9|0
1636368050000|2021-11-08 10:40:50|6017.9|6017.9|6017.47|6017.47|6017.9|6017.9|6017.47|6017.47|0
1636368060000|2021-11-08 10:41:00|6017.25|6017.25|6017.68|6017.68|6017.68|6017.68|6017.25|6017.25|0
1636368070000|2021-11-08 10:41:10|6016.67|6016.67|6016.98|6016.98|6016.98|6016.98|6016.67|6016.67|0
1636368090000|2021-11-08 10:41:30|6016.27|6016.27|6017.39|6017.39|6017.97|6017.97|6016.27|6016.27|0
1636368100000|2021-11-08 10:41:40|6017.17|6017.17|6017.1|6017.1|6017.39|6017.39|6017.1|6017.1|0
1636368110000|2021-11-08 10:41:50|6016.52|6016.52|6016.31|6016.31|6016.52|6016.52|6016.31|6016.31|0
1636368120000|2021-11-08 10:42:00|6015.88|6015.88|6015.91|6015.91|6015.91|6015.91|6015.88|6015.88|0
1636368130000|2021-11-08 10:42:10|6015.33|6015.33|6015.32|6015.32|6015.33|6015.33|6015.32|6015.32|0
1636368140000|2021-11-08 10:42:20|6015.82|6015.82|6017.7|6017.7|6017.7|6017.7|6015.82|6015.82|0
1636368150000|2021-11-08 10:42:30|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1636368160000|2021-11-08 10:42:40|6017.03|6017.03|6016.25|6016.25|6017.37|6017.37|6016.25|6016.25|0
1636368170000|2021-11-08 10:42:50|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|0
1636368180000|2021-11-08 10:43:00|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1636368190000|2021-11-08 10:43:10|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|0
1636368200000|2021-11-08 10:43:20|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1636368210000|2021-11-08 10:43:30|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|0
1636368220000|2021-11-08 10:43:40|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1636368230000|2021-11-08 10:43:50|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|0
1636368240000|2021-11-08 10:44:00|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|0
1636368260000|2021-11-08 10:44:20|6015.76|6015.76|6015.47|6015.47|6015.76|6015.76|6015.47|6015.47|0
1636368290000|2021-11-08 10:44:50|6014.52|6014.52|6014.81|6014.81|6014.81|6014.81|6014.52|6014.52|0
1636368300000|2021-11-08 10:45:00|6014.78|6014.78|6014.71|6014.71|6014.78|6014.78|6014.71|6014.71|0
1636368310000|2021-11-08 10:45:10|6014.95|6014.95|6014.52|6014.52|6014.95|6014.95|6014.52|6014.52|0
1636368320000|2021-11-08 10:45:20|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1636368330000|2021-11-08 10:45:30|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.7|6013.7|0
1636368340000|2021-11-08 10:45:40|6013.7|6013.7|6013.05|6013.05|6013.7|6013.7|6013.05|6013.05|0
1636368350000|2021-11-08 10:45:50|6013.04|6013.04|6012.57|6012.57|6013.04|6013.04|6012.57|6012.57|0
1636368360000|2021-11-08 10:46:00|6012.28|6012.28|6011.95|6011.95|6012.28|6012.28|6011.95|6011.95|0
1636368370000|2021-11-08 10:46:10|6012.24|6012.24|6011.12|6011.12|6012.24|6012.24|6011.12|6011.12|0
1636368390000|2021-11-08 10:46:30|6010.83|6010.83|6010.79|6010.79|6010.83|6010.83|6010.79|6010.79|0
1636368400000|2021-11-08 10:46:40|6010.81|6010.81|6010.09|6010.09|6010.81|6010.81|6010.09|6010.09|0
1636368410000|2021-11-08 10:46:50|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|0
1636368420000|2021-11-08 10:47:00|6009.92|6009.92|6011.31|6011.31|6011.31|6011.31|6009.92|6009.92|0
1636368430000|2021-11-08 10:47:10|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|0
1636368440000|2021-11-08 10:47:20|6011.02|6011.02|6011.26|6011.26|6011.26|6011.26|6011.02|6011.02|0
1636368450000|2021-11-08 10:47:30|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|0
1636368460000|2021-11-08 10:47:40|6011.72|6011.72|6011.72|6011.72|6011.72|6011.72|6011.72|6011.72|0
1636368470000|2021-11-08 10:47:50|6011.43|6011.43|6011.7|6011.7|6011.7|6011.7|6011.4|6011.4|0
1636368480000|2021-11-08 10:48:00|6011.03|6011.03|6011.32|6011.32|6011.32|6011.32|6010.75|6010.75|0
1636368490000|2021-11-08 10:48:10|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|0
1636368500000|2021-11-08 10:48:20|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|0
1636368510000|2021-11-08 10:48:30|6012.52|6012.52|6013.43|6013.43|6013.43|6013.43|6012.52|6012.52|0
1636368530000|2021-11-08 10:48:50|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|0
1636368540000|2021-11-08 10:49:00|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|0
1636368550000|2021-11-08 10:49:10|6013.71|6013.71|6013.71|6013.71|6013.71|6013.71|6013.71|6013.71|0
1636368560000|2021-11-08 10:49:20|6013.48|6013.48|6013.26|6013.26|6013.48|6013.48|6013.26|6013.26|0
1636368570000|2021-11-08 10:49:30|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|0
1636368580000|2021-11-08 10:49:40|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|0
1636368600000|2021-11-08 10:50:00|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1636368620000|2021-11-08 10:50:20|6014.06|6014.06|6014.71|6014.71|6014.71|6014.71|6014.06|6014.06|0
1636368650000|2021-11-08 10:50:50|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|0
1636368670000|2021-11-08 10:51:10|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|0
1636368680000|2021-11-08 10:51:20|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1636368690000|2021-11-08 10:51:30|6015.38|6015.38|6015.14|6015.14|6015.38|6015.38|6015.14|6015.14|0
1636368710000|2021-11-08 10:51:50|6015.07|6015.07|6015.31|6015.31|6015.31|6015.31|6015.07|6015.07|0
1636368720000|2021-11-08 10:52:00|6015.36|6015.36|6015.14|6015.14|6015.38|6015.38|6015.14|6015.14|0
1636368730000|2021-11-08 10:52:10|6015.12|6015.12|6015.6|6015.6|6015.6|6015.6|6015.12|6015.12|0
1636368740000|2021-11-08 10:52:20|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1636368750000|2021-11-08 10:52:30|6015.26|6015.26|6015.93|6015.93|6015.93|6015.93|6015.22|6015.22|0
1636368770000|2021-11-08 10:52:50|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1636368790000|2021-11-08 10:53:10|6015.23|6015.23|6015.25|6015.25|6015.25|6015.25|6015.23|6015.23|0
1636368810000|2021-11-08 10:53:30|6016.57|6016.57|6017.05|6017.05|6017.05|6017.05|6016.57|6016.57|0
1636368820000|2021-11-08 10:53:40|6017.11|6017.11|6017.09|6017.09|6017.11|6017.11|6017.09|6017.09|0
1636368850000|2021-11-08 10:54:10|6017.1|6017.1|6017.09|6017.09|6017.1|6017.1|6017.09|6017.09|0
1636368860000|2021-11-08 10:54:20|6016.61|6016.61|6016.85|6016.85|6016.85|6016.85|6016.61|6016.61|0
1636368880000|2021-11-08 10:54:40|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1636368890000|2021-11-08 10:54:50|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|0
1636368900000|2021-11-08 10:55:00|6016.16|6016.16|6018.26|6018.26|6018.5|6018.5|6016.16|6016.16|0
1636368910000|2021-11-08 10:55:10|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|0
1636368920000|2021-11-08 10:55:20|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|0
1636368950000|2021-11-08 10:55:50|6018.22|6018.22|6017.6|6017.6|6018.51|6018.51|6017.6|6017.6|0
1636368960000|2021-11-08 10:56:00|6018.05|6018.05|6018.05|6018.05|6018.05|6018.05|6018.05|6018.05|0
1636368970000|2021-11-08 10:56:10|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1636368980000|2021-11-08 10:56:20|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|0
1636369000000|2021-11-08 10:56:40|6018.05|6018.05|6017.93|6017.93|6018.05|6018.05|6017.93|6017.93|0
1636369020000|2021-11-08 10:57:00|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|0
1636369040000|2021-11-08 10:57:20|6017.98|6017.98|6018.41|6018.41|6018.41|6018.41|6017.98|6017.98|0
1636369050000|2021-11-08 10:57:30|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1636369060000|2021-11-08 10:57:40|6019.42|6019.42|6019.18|6019.18|6019.42|6019.42|6019.18|6019.18|0
1636369080000|2021-11-08 10:58:00|6019.65|6019.65|6019.63|6019.63|6019.87|6019.87|6019.63|6019.63|0
1636369090000|2021-11-08 10:58:10|6020.4|6020.4|6020.74|6020.74|6020.74|6020.74|6020.4|6020.4|0
1636369100000|2021-11-08 10:58:20|6020.97|6020.97|6022.73|6022.73|6022.73|6022.73|6020.97|6020.97|0
1636369120000|2021-11-08 10:58:40|6023.3|6023.3|6023.62|6023.62|6023.62|6023.62|6022.85|6022.85|0
1636369130000|2021-11-08 10:58:50|6022.9|6022.9|6022.9|6022.9|6022.9|6022.9|6022.9|6022.9|0
1636369140000|2021-11-08 10:59:00|6023.14|6023.14|6023.67|6023.67|6023.67|6023.67|6023.14|6023.14|0
1636369150000|2021-11-08 10:59:10|6022.56|6022.56|6021.83|6021.83|6022.62|6022.62|6021.62|6021.62|0
1636369160000|2021-11-08 10:59:20|6021.25|6021.25|6021.49|6021.49|6021.49|6021.49|6021.25|6021.25|0
1636369170000|2021-11-08 10:59:30|6021.2|6021.2|6020.2|6020.2|6021.2|6021.2|6020.2|6020.2|0
1636369190000|2021-11-08 10:59:50|6019.84|6019.84|6019.69|6019.69|6019.84|6019.84|6019.26|6019.26|0
1636369200000|2021-11-08 11:00:00|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|0
1636369210000|2021-11-08 11:00:10|6019.64|6019.64|6022.22|6022.22|6022.22|6022.22|6019.64|6019.64|0
1636369220000|2021-11-08 11:00:20|6021.77|6021.77|6021.77|6021.77|6021.77|6021.77|6021.77|6021.77|0
1636369240000|2021-11-08 11:00:40|6021.27|6021.27|6020.07|6020.07|6021.27|6021.27|6020.07|6020.07|0
1636369250000|2021-11-08 11:00:50|6020.17|6020.17|6020.11|6020.11|6020.17|6020.17|6020.11|6020.11|0
1636369260000|2021-11-08 11:01:00|6020.09|6020.09|6021.05|6021.05|6021.05|6021.05|6019.85|6019.85|0
1636369270000|2021-11-08 11:01:10|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|0
1636369290000|2021-11-08 11:01:30|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|0
1636369310000|2021-11-08 11:01:50|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1636369320000|2021-11-08 11:02:00|6022.32|6022.32|6022.6|6022.6|6022.6|6022.6|6022.32|6022.32|0
1636369330000|2021-11-08 11:02:10|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1636369350000|2021-11-08 11:02:30|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|0
1636369370000|2021-11-08 11:02:50|6023.64|6023.64|6023.92|6023.92|6024.16|6024.16|6023.64|6023.64|0
1636369390000|2021-11-08 11:03:10|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|0
1636369400000|2021-11-08 11:03:20|6024.34|6024.34|6026.18|6026.18|6026.18|6026.18|6024.34|6024.34|0
1636369410000|2021-11-08 11:03:30|6026.46|6026.46|6026.46|6026.46|6026.46|6026.46|6026.46|6026.46|0
1636369420000|2021-11-08 11:03:40|6025.48|6025.48|6025.19|6025.19|6025.48|6025.48|6025.19|6025.19|0
1636369430000|2021-11-08 11:03:50|6025.18|6025.18|6024.74|6024.74|6025.18|6025.18|6024.74|6024.74|0
1636369440000|2021-11-08 11:04:00|6024.75|6024.75|6024.94|6024.94|6024.94|6024.94|6024.7|6024.7|0
1636369450000|2021-11-08 11:04:10|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1636369460000|2021-11-08 11:04:20|6023.93|6023.93|6023.69|6023.69|6023.93|6023.93|6023.69|6023.69|0
1636369470000|2021-11-08 11:04:30|6023.93|6023.93|6024.22|6024.22|6024.46|6024.46|6023.93|6023.93|0
1636369480000|2021-11-08 11:04:40|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1636369490000|2021-11-08 11:04:50|6023.64|6023.64|6024.3|6024.3|6024.51|6024.51|6023.64|6023.64|0
1636369500000|2021-11-08 11:05:00|6024.01|6024.01|6023.93|6023.93|6024.01|6024.01|6023.72|6023.72|0
1636369510000|2021-11-08 11:05:10|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|0
1636369520000|2021-11-08 11:05:20|6023.73|6023.73|6023.68|6023.68|6023.73|6023.73|6023.68|6023.68|0
1636369530000|2021-11-08 11:05:30|6023.9|6023.9|6024.62|6024.62|6024.62|6024.62|6023.9|6023.9|0
1636369540000|2021-11-08 11:05:40|6024.33|6024.33|6024.62|6024.62|6024.62|6024.62|6024.33|6024.33|0
1636369550000|2021-11-08 11:05:50|6023.85|6023.85|6023.09|6023.09|6023.85|6023.85|6022.7|6022.7|0
1636369560000|2021-11-08 11:06:00|6022.23|6022.23|6022.8|6022.8|6022.8|6022.8|6022.23|6022.23|0
1636369570000|2021-11-08 11:06:10|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|0
1636369580000|2021-11-08 11:06:20|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|0
1636369620000|2021-11-08 11:07:00|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1636369630000|2021-11-08 11:07:10|6022.34|6022.34|6022.63|6022.63|6022.63|6022.63|6022.05|6022.05|0
1636369640000|2021-11-08 11:07:20|6023.32|6023.32|6024.73|6024.73|6024.73|6024.73|6023.32|6023.32|0
1636369650000|2021-11-08 11:07:30|6024.06|6024.06|6023.63|6023.63|6024.06|6024.06|6023.63|6023.63|0
1636369660000|2021-11-08 11:07:40|6023.92|6023.92|6023.58|6023.58|6023.92|6023.92|6023.58|6023.58|0
1636369670000|2021-11-08 11:07:50|6023.11|6023.11|6022.53|6022.53|6023.11|6023.11|6022.53|6022.53|0
1636369680000|2021-11-08 11:08:00|6022.82|6022.82|6023.11|6023.11|6023.11|6023.11|6022.82|6022.82|0
1636369700000|2021-11-08 11:08:20|6022.82|6022.82|6021.81|6021.81|6023.27|6023.27|6021.81|6021.81|0
1636369710000|2021-11-08 11:08:30|6021.57|6021.57|6021.86|6021.86|6021.86|6021.86|6021.57|6021.57|0
1636369720000|2021-11-08 11:08:40|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|0
1636369740000|2021-11-08 11:09:00|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1636369750000|2021-11-08 11:09:10|6021.98|6021.98|6022.05|6022.05|6022.05|6022.05|6021.76|6021.76|0
1636369760000|2021-11-08 11:09:20|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|0
1636369770000|2021-11-08 11:09:30|6022.77|6022.77|6023.41|6023.41|6023.41|6023.41|6022.77|6022.77|0
1636369780000|2021-11-08 11:09:40|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1636369790000|2021-11-08 11:09:50|6022.29|6022.29|6022.58|6022.58|6022.58|6022.58|6022.29|6022.29|0
1636369800000|2021-11-08 11:10:00|6022.29|6022.29|6022.6|6022.6|6022.6|6022.6|6022.07|6022.07|0
1636369810000|2021-11-08 11:10:10|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1636369830000|2021-11-08 11:10:30|6022.15|6022.15|6021.91|6021.91|6022.15|6022.15|6021.91|6021.91|0
1636369860000|2021-11-08 11:11:00|6022.56|6022.56|6024.57|6024.57|6024.75|6024.75|6022.56|6022.56|0
1636369880000|2021-11-08 11:11:20|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|0
1636369890000|2021-11-08 11:11:30|6023.56|6023.56|6023.26|6023.26|6023.56|6023.56|6023.26|6023.26|0
1636369900000|2021-11-08 11:11:40|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|0
1636369910000|2021-11-08 11:11:50|6023.79|6023.79|6023.77|6023.77|6023.79|6023.79|6023.77|6023.77|0
1636369920000|2021-11-08 11:12:00|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1636369930000|2021-11-08 11:12:10|6024.08|6024.08|6024.05|6024.05|6024.51|6024.51|6024.05|6024.05|0
1636369960000|2021-11-08 11:12:40|6023.84|6023.84|6024.05|6024.05|6024.05|6024.05|6023.84|6023.84|0
1636369970000|2021-11-08 11:12:50|6024.27|6024.27|6025.7|6025.7|6025.7|6025.7|6024.27|6024.27|0
1636369980000|2021-11-08 11:13:00|6025.47|6025.47|6024.6|6024.6|6025.47|6025.47|6024.6|6024.6|0
1636369990000|2021-11-08 11:13:10|6024.31|6024.31|6024.02|6024.02|6024.31|6024.31|6024.02|6024.02|0
1636370000000|2021-11-08 11:13:20|6022.94|6022.94|6022.76|6022.76|6022.94|6022.94|6022.47|6022.47|0
1636370040000|2021-11-08 11:14:00|6023.81|6023.81|6024.7|6024.7|6024.74|6024.74|6023.81|6023.81|0
1636370050000|2021-11-08 11:14:10|6025.27|6025.27|6024.13|6024.13|6025.27|6025.27|6023.89|6023.89|0
1636370070000|2021-11-08 11:14:30|6022.98|6022.98|6023.07|6023.07|6023.22|6023.22|6022.07|6022.07|0
1636370080000|2021-11-08 11:14:40|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1636370100000|2021-11-08 11:15:00|6022.84|6022.84|6022.19|6022.19|6022.84|6022.84|6022.19|6022.19|0
1636370110000|2021-11-08 11:15:10|6021.71|6021.71|6021.45|6021.45|6021.71|6021.71|6020.99|6020.99|0
1636370130000|2021-11-08 11:15:30|6021.47|6021.47|6021.52|6021.52|6021.52|6021.52|6021.47|6021.47|0
1636370140000|2021-11-08 11:15:40|6020.75|6020.75|6022.64|6022.64|6022.64|6022.64|6020.75|6020.75|0
1636370160000|2021-11-08 11:16:00|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|0
1636370180000|2021-11-08 11:16:20|6024.79|6024.79|6026.25|6026.25|6026.25|6026.25|6024.79|6024.79|0
1636370190000|2021-11-08 11:16:30|6026.47|6026.47|6026.23|6026.23|6026.47|6026.47|6026.23|6026.23|0
1636370200000|2021-11-08 11:16:40|6026.47|6026.47|6026.68|6026.68|6026.9|6026.9|6026.47|6026.47|0
1636370210000|2021-11-08 11:16:50|6026.71|6026.71|6026.76|6026.76|6026.76|6026.76|6026.71|6026.71|0
1636370220000|2021-11-08 11:17:00|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|0
1636370230000|2021-11-08 11:17:10|6026.99|6026.99|6028.35|6028.35|6028.35|6028.35|6026.99|6026.99|0
1636370260000|2021-11-08 11:17:40|6028.59|6028.59|6029.51|6029.51|6029.51|6029.51|6028.59|6028.59|0
1636370280000|2021-11-08 11:18:00|6029.72|6029.72|6031.45|6031.45|6031.45|6031.45|6029.72|6029.72|0
1636370300000|2021-11-08 11:18:20|6031.74|6031.74|6031.78|6031.78|6032.21|6032.21|6031.74|6031.74|0
1636370310000|2021-11-08 11:18:30|6031.07|6031.07|6031.28|6031.28|6031.28|6031.28|6031.07|6031.07|0
1636370340000|2021-11-08 11:19:00|6032.48|6032.48|6032.86|6032.86|6033.55|6033.55|6032.48|6032.48|0
1636370350000|2021-11-08 11:19:10|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|0
1636370360000|2021-11-08 11:19:20|6032|6032|6032|6032|6032|6032|6032|6032|0
1636370370000|2021-11-08 11:19:30|6032.48|6032.48|6033.48|6033.48|6033.48|6033.48|6032.48|6032.48|0
1636370380000|2021-11-08 11:19:40|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|0
1636370390000|2021-11-08 11:19:50|6033.72|6033.72|6033.51|6033.51|6033.72|6033.72|6033.51|6033.51|0
1636370410000|2021-11-08 11:20:10|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1636370420000|2021-11-08 11:20:20|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|0
1636370430000|2021-11-08 11:20:30|6033.75|6033.75|6035.37|6035.37|6035.37|6035.37|6033.75|6033.75|0
1636370450000|2021-11-08 11:20:50|6035.95|6035.95|6036.41|6036.41|6036.43|6036.43|6035.95|6035.95|0
1636370480000|2021-11-08 11:21:20|6036.12|6036.12|6035.89|6035.89|6036.12|6036.12|6035.65|6035.65|0
1636370490000|2021-11-08 11:21:30|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|0
1636370500000|2021-11-08 11:21:40|6035.69|6035.69|6034.67|6034.67|6035.77|6035.77|6034.67|6034.67|0
1636370510000|2021-11-08 11:21:50|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|0
1636370520000|2021-11-08 11:22:00|6033.9|6033.9|6034.16|6034.16|6034.16|6034.16|6033.71|6033.71|0
1636370550000|2021-11-08 11:22:30|6034.64|6034.64|6035.14|6035.14|6035.14|6035.14|6034.64|6034.64|0
1636370560000|2021-11-08 11:22:40|6035.43|6035.43|6033.93|6033.93|6035.43|6035.43|6033.93|6033.93|0
1636370570000|2021-11-08 11:22:50|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|0
1636370600000|2021-11-08 11:23:20|6034.11|6034.11|6033.66|6033.66|6034.11|6034.11|6033.66|6033.66|0
1636370610000|2021-11-08 11:23:30|6034.14|6034.14|6034.64|6034.64|6034.64|6034.64|6034.14|6034.14|0
1636370620000|2021-11-08 11:23:40|6035.17|6035.17|6037.56|6037.56|6037.56|6037.56|6035.17|6035.17|0
1636370630000|2021-11-08 11:23:50|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|0
1636370660000|2021-11-08 11:24:20|6037.16|6037.16|6036.49|6036.49|6037.16|6037.16|6036.25|6036.25|0
1636370690000|2021-11-08 11:24:50|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|0
1636370700000|2021-11-08 11:25:00|6036.22|6036.22|6034.44|6034.44|6036.22|6036.22|6034.44|6034.44|0
1636370710000|2021-11-08 11:25:10|6034.2|6034.2|6033.81|6033.81|6034.2|6034.2|6033.81|6033.81|0
1636370720000|2021-11-08 11:25:20|6031.9|6031.9|6035.54|6035.54|6035.54|6035.54|6031.9|6031.9|0
1636370730000|2021-11-08 11:25:30|6035.32|6035.32|6035.32|6035.32|6035.32|6035.32|6035.32|6035.32|0
1636370750000|2021-11-08 11:25:50|6035.61|6035.61|6035.4|6035.4|6035.61|6035.61|6035.4|6035.4|0
1636370760000|2021-11-08 11:26:00|6035.16|6035.16|6034.94|6034.94|6035.16|6035.16|6034.94|6034.94|0
1636370770000|2021-11-08 11:26:10|6034.71|6034.71|6033.72|6033.72|6034.71|6034.71|6033.51|6033.51|0
1636370780000|2021-11-08 11:26:20|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|0
1636370790000|2021-11-08 11:26:30|6033.52|6033.52|6033.52|6033.52|6033.52|6033.52|6033.52|6033.52|0
1636370800000|2021-11-08 11:26:40|6034.45|6034.45|6035.24|6035.24|6035.24|6035.24|6034.45|6034.45|0
1636370810000|2021-11-08 11:26:50|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|0
1636370820000|2021-11-08 11:27:00|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|0
1636370830000|2021-11-08 11:27:10|6034.7|6034.7|6033.98|6033.98|6034.7|6034.7|6033.98|6033.98|0
1636370840000|2021-11-08 11:27:20|6033.74|6033.74|6033.74|6033.74|6033.98|6033.98|6033.74|6033.74|0
1636370860000|2021-11-08 11:27:40|6033.76|6033.76|6033.75|6033.75|6033.76|6033.76|6033.75|6033.75|0
1636370870000|2021-11-08 11:27:50|6033.27|6033.27|6033.29|6033.29|6033.29|6033.29|6033.27|6033.27|0
1636370880000|2021-11-08 11:28:00|6033.38|6033.38|6033.93|6033.93|6033.93|6033.93|6033.38|6033.38|0
1636370890000|2021-11-08 11:28:10|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1636370900000|2021-11-08 11:28:20|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1636370920000|2021-11-08 11:28:40|6033.74|6033.74|6033.95|6033.95|6033.95|6033.95|6033.74|6033.74|0
1636370930000|2021-11-08 11:28:50|6034.17|6034.17|6034.53|6034.53|6034.53|6034.53|6033.95|6033.95|0
1636370940000|2021-11-08 11:29:00|6035.68|6035.68|6035.2|6035.2|6035.68|6035.68|6035.2|6035.2|0
1636370950000|2021-11-08 11:29:10|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|6034.91|0
1636370960000|2021-11-08 11:29:20|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|0
1636371000000|2021-11-08 11:30:00|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|0
1636371020000|2021-11-08 11:30:20|6034.53|6034.53|6034.53|6034.53|6034.53|6034.53|6034.53|6034.53|0
1636371040000|2021-11-08 11:30:40|6033.6|6033.6|6033.63|6033.63|6033.84|6033.84|6033.6|6033.6|0
1636371050000|2021-11-08 11:30:50|6034.35|6034.35|6035.04|6035.04|6035.04|6035.04|6034.35|6034.35|0
1636371060000|2021-11-08 11:31:00|6035.28|6035.28|6035.87|6035.87|6035.87|6035.87|6035.28|6035.28|0
1636371070000|2021-11-08 11:31:10|6035.63|6035.63|6035.63|6035.63|6035.63|6035.63|6035.63|6035.63|0
1636371080000|2021-11-08 11:31:20|6035.84|6035.84|6035.84|6035.84|6035.84|6035.84|6035.84|6035.84|0
1636371090000|2021-11-08 11:31:30|6036.61|6036.61|6037.71|6037.71|6037.71|6037.71|6036.61|6036.61|0
1636371120000|2021-11-08 11:32:00|6037.24|6037.24|6037.53|6037.53|6037.53|6037.53|6037.24|6037.24|0
1636371130000|2021-11-08 11:32:10|6037.54|6037.54|6036.93|6036.93|6037.58|6037.58|6036.72|6036.72|0
1636371140000|2021-11-08 11:32:20|6036.5|6036.5|6035.92|6035.92|6036.5|6036.5|6035.92|6035.92|0
1636371160000|2021-11-08 11:32:40|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|0
1636371170000|2021-11-08 11:32:50|6035.26|6035.26|6035.02|6035.02|6035.26|6035.26|6035.02|6035.02|0
1636371190000|2021-11-08 11:33:10|6032.99|6032.99|6032.41|6032.41|6032.99|6032.99|6032.41|6032.41|0
1636371200000|2021-11-08 11:33:20|6032.19|6032.19|6033.08|6033.08|6033.08|6033.08|6032.19|6032.19|0
1636371210000|2021-11-08 11:33:30|6033.25|6033.25|6033.01|6033.01|6033.25|6033.25|6033.01|6033.01|0
1636371220000|2021-11-08 11:33:40|6033.23|6033.23|6032.94|6032.94|6033.46|6033.46|6032.7|6032.7|0
1636371230000|2021-11-08 11:33:50|6033.23|6033.23|6033.26|6033.26|6033.26|6033.26|6033.23|6033.23|0
1636371240000|2021-11-08 11:34:00|6032.78|6032.78|6033.28|6033.28|6033.28|6033.28|6032.78|6032.78|0
1636371250000|2021-11-08 11:34:10|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|0
1636371260000|2021-11-08 11:34:20|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1636371300000|2021-11-08 11:35:00|6033|6033|6030.77|6030.77|6033|6033|6030.34|6030.34|0
1636371310000|2021-11-08 11:35:10|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|0
1636371320000|2021-11-08 11:35:20|6031.68|6031.68|6030.96|6030.96|6031.68|6031.68|6030.96|6030.96|0
1636371330000|2021-11-08 11:35:30|6031|6031|6031|6031|6031|6031|6031|6031|0
1636371340000|2021-11-08 11:35:40|6030.98|6030.98|6031.97|6031.97|6031.97|6031.97|6030.98|6030.98|0
1636371380000|2021-11-08 11:36:20|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.53|6031.53|0
1636371390000|2021-11-08 11:36:30|6032.2|6032.2|6031.73|6031.73|6032.2|6032.2|6031.73|6031.73|0
1636371400000|2021-11-08 11:36:40|6031.74|6031.74|6032.22|6032.22|6032.22|6032.22|6031.69|6031.69|0
1636371410000|2021-11-08 11:36:50|6032.28|6032.28|6032.54|6032.54|6032.54|6032.54|6032.28|6032.28|0
1636371420000|2021-11-08 11:37:00|6032.25|6032.25|6032.9|6032.9|6032.9|6032.9|6031.94|6031.94|0
1636371440000|2021-11-08 11:37:20|6032.47|6032.47|6032.23|6032.23|6032.47|6032.47|6032.23|6032.23|0
1636371450000|2021-11-08 11:37:30|6032.92|6032.92|6033.64|6033.64|6033.64|6033.64|6032.92|6032.92|0
1636371460000|2021-11-08 11:37:40|6033.59|6033.59|6035.03|6035.03|6035.27|6035.27|6032.49|6032.49|0
1636371470000|2021-11-08 11:37:50|6035.08|6035.08|6035.32|6035.32|6035.56|6035.56|6035.03|6035.03|0
1636371490000|2021-11-08 11:38:10|6034.84|6034.84|6034.79|6034.79|6034.84|6034.84|6034.55|6034.55|0
1636371500000|2021-11-08 11:38:20|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|0
1636371530000|2021-11-08 11:38:50|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|0
1636371540000|2021-11-08 11:39:00|6033.52|6033.52|6033.03|6033.03|6033.52|6033.52|6033.03|6033.03|0
1636371550000|2021-11-08 11:39:10|6033.08|6033.08|6032.54|6032.54|6033.08|6033.08|6032.23|6032.23|0
1636371570000|2021-11-08 11:39:30|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1636371580000|2021-11-08 11:39:40|6030.97|6030.97|6030.31|6030.31|6032.33|6032.33|6030.08|6030.08|0
1636371590000|2021-11-08 11:39:50|6030.23|6030.23|6030.25|6030.25|6030.25|6030.25|6030.23|6030.23|0
1636371600000|2021-11-08 11:40:00|6030.48|6030.48|6031.01|6031.01|6031.01|6031.01|6030.48|6030.48|0
1636371610000|2021-11-08 11:40:10|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|0
1636371620000|2021-11-08 11:40:20|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|0
1636371630000|2021-11-08 11:40:30|6030.14|6030.14|6030.32|6030.32|6030.32|6030.32|6029.89|6029.89|0
1636371640000|2021-11-08 11:40:40|6030.04|6030.04|6029.97|6029.97|6030.04|6030.04|6029.97|6029.97|0
1636371650000|2021-11-08 11:40:50|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|0
1636371670000|2021-11-08 11:41:10|6029.44|6029.44|6030.02|6030.02|6030.02|6030.02|6029.44|6029.44|0
1636371680000|2021-11-08 11:41:20|6028.53|6028.53|6030.2|6030.2|6030.2|6030.2|6028.53|6028.53|0
1636371690000|2021-11-08 11:41:30|6030.42|6030.42|6031.16|6031.16|6031.16|6031.16|6030.42|6030.42|0
1636371700000|2021-11-08 11:41:40|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|0
1636371710000|2021-11-08 11:41:50|6031.67|6031.67|6031.38|6031.38|6031.67|6031.67|6031.38|6031.38|0
1636371720000|2021-11-08 11:42:00|6031.62|6031.62|6029.49|6029.49|6031.62|6031.62|6029.49|6029.49|0
1636371730000|2021-11-08 11:42:10|6028.91|6028.91|6027.74|6027.74|6028.91|6028.91|6027.74|6027.74|0
1636371740000|2021-11-08 11:42:20|6029.15|6029.15|6028.63|6028.63|6029.15|6029.15|6028.63|6028.63|0
1636371750000|2021-11-08 11:42:30|6028.39|6028.39|6027.52|6027.52|6028.39|6028.39|6027.52|6027.52|0
1636371760000|2021-11-08 11:42:40|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|0
1636371770000|2021-11-08 11:42:50|6027.1|6027.1|6027.68|6027.68|6027.68|6027.68|6027.1|6027.1|0
1636371780000|2021-11-08 11:43:00|6028.13|6028.13|6028.71|6028.71|6028.71|6028.71|6028.13|6028.13|0
1636371790000|2021-11-08 11:43:10|6029|6029|6029|6029|6029|6029|6029|6029|0
1636371810000|2021-11-08 11:43:30|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1636371820000|2021-11-08 11:43:40|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|0
1636371830000|2021-11-08 11:43:50|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1636371840000|2021-11-08 11:44:00|6029.44|6029.44|6029.23|6029.23|6029.44|6029.44|6029.23|6029.23|0
1636371850000|2021-11-08 11:44:10|6029.01|6029.01|6028.19|6028.19|6029.01|6029.01|6028.19|6028.19|0
1636371860000|2021-11-08 11:44:20|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1636371870000|2021-11-08 11:44:30|6027.76|6027.76|6028|6028|6028|6028|6027.76|6027.76|0
1636371890000|2021-11-08 11:44:50|6028.02|6028.02|6029.54|6029.54|6029.54|6029.54|6028.02|6028.02|0
1636371900000|2021-11-08 11:45:00|6029.97|6029.97|6029.92|6029.92|6029.97|6029.97|6029.92|6029.92|0
1636371910000|2021-11-08 11:45:10|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1636371920000|2021-11-08 11:45:20|6029.92|6029.92|6030.42|6030.42|6030.42|6030.42|6029.92|6029.92|0
1636371930000|2021-11-08 11:45:30|6030.49|6030.49|6030.78|6030.78|6030.78|6030.78|6030.49|6030.49|0
1636371940000|2021-11-08 11:45:40|6030.82|6030.82|6031.68|6031.68|6031.68|6031.68|6030.82|6030.82|0
1636371950000|2021-11-08 11:45:50|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|0
1636371980000|2021-11-08 11:46:20|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1636371990000|2021-11-08 11:46:30|6032.56|6032.56|6032.54|6032.54|6032.78|6032.78|6032.54|6032.54|0
1636372000000|2021-11-08 11:46:40|6032.63|6032.63|6031.69|6031.69|6032.63|6032.63|6031.69|6031.69|0
1636372010000|2021-11-08 11:46:50|6032.34|6032.34|6034.06|6034.06|6034.06|6034.06|6032.34|6032.34|0
1636372020000|2021-11-08 11:47:00|6033.82|6033.82|6032.48|6032.48|6033.82|6033.82|6032.48|6032.48|0
1636372030000|2021-11-08 11:47:10|6032.24|6032.24|6031.09|6031.09|6032.24|6032.24|6031.09|6031.09|0
1636372050000|2021-11-08 11:47:30|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|0
1636372070000|2021-11-08 11:47:50|6031.62|6031.62|6032.12|6032.12|6032.12|6032.12|6031.62|6031.62|0
1636372080000|2021-11-08 11:48:00|6032.09|6032.09|6034.69|6034.69|6034.69|6034.69|6032.09|6032.09|0
1636372090000|2021-11-08 11:48:10|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|0
1636372110000|2021-11-08 11:48:30|6034.75|6034.75|6033.76|6033.76|6034.76|6034.76|6033.76|6033.76|0
1636372120000|2021-11-08 11:48:40|6033.52|6033.52|6031.2|6031.2|6033.52|6033.52|6031.2|6031.2|0
1636372130000|2021-11-08 11:48:50|6030.91|6030.91|6029.76|6029.76|6031.2|6031.2|6029.76|6029.76|0
1636372140000|2021-11-08 11:49:00|6029.75|6029.75|6029.84|6029.84|6029.84|6029.84|6029.08|6029.08|0
1636372150000|2021-11-08 11:49:10|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1636372160000|2021-11-08 11:49:20|6028.7|6028.7|6028.7|6028.7|6028.7|6028.7|6028.7|6028.7|0
1636372170000|2021-11-08 11:49:30|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|0
1636372180000|2021-11-08 11:49:40|6028.06|6028.06|6027.61|6027.61|6028.06|6028.06|6027.61|6027.61|0
1636372190000|2021-11-08 11:49:50|6027.9|6027.9|6029.33|6029.33|6029.33|6029.33|6027.9|6027.9|0
1636372200000|2021-11-08 11:50:00|6029.34|6029.34|6029.34|6029.34|6029.34|6029.34|6029.34|6029.34|0
1636372210000|2021-11-08 11:50:10|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1636372220000|2021-11-08 11:50:20|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1636372230000|2021-11-08 11:50:30|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1636372240000|2021-11-08 11:50:40|6028.87|6028.87|6028.63|6028.63|6028.87|6028.87|6028.63|6028.63|0
1636372250000|2021-11-08 11:50:50|6028.34|6028.34|6028.41|6028.41|6028.41|6028.41|6027.93|6027.93|0
1636372260000|2021-11-08 11:51:00|6028.34|6028.34|6028.68|6028.68|6028.68|6028.68|6028.1|6028.1|0
1636372270000|2021-11-08 11:51:10|6028.63|6028.63|6028.34|6028.34|6028.63|6028.63|6028.34|6028.34|0
1636372290000|2021-11-08 11:51:30|6027.63|6027.63|6027.58|6027.58|6027.87|6027.87|6027.58|6027.58|0
1636372300000|2021-11-08 11:51:40|6027.54|6027.54|6027.3|6027.3|6027.54|6027.54|6027.3|6027.3|0
1636372310000|2021-11-08 11:51:50|6027.35|6027.35|6026.46|6026.46|6027.35|6027.35|6026.46|6026.46|0
1636372320000|2021-11-08 11:52:00|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|0
1636372330000|2021-11-08 11:52:10|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|0
1636372340000|2021-11-08 11:52:20|6028.22|6028.22|6028.67|6028.67|6028.67|6028.67|6028.22|6028.22|0
1636372350000|2021-11-08 11:52:30|6028.61|6028.61|6028.61|6028.61|6028.61|6028.61|6028.61|6028.61|0
1636372360000|2021-11-08 11:52:40|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1636372370000|2021-11-08 11:52:50|6028.86|6028.86|6029.15|6029.15|6029.15|6029.15|6028.86|6028.86|0
1636372380000|2021-11-08 11:53:00|6029.37|6029.37|6029.28|6029.28|6029.37|6029.37|6029.26|6029.26|0
1636372430000|2021-11-08 11:53:50|6029.21|6029.21|6029.07|6029.07|6029.28|6029.28|6029.07|6029.07|0
1636372440000|2021-11-08 11:54:00|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|0
1636372450000|2021-11-08 11:54:10|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|0
1636372460000|2021-11-08 11:54:20|6028.87|6028.87|6028.11|6028.11|6028.87|6028.87|6028.11|6028.11|0
1636372470000|2021-11-08 11:54:30|6027.63|6027.63|6025.48|6025.48|6027.63|6027.63|6025.48|6025.48|0
1636372490000|2021-11-08 11:54:50|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|0
1636372510000|2021-11-08 11:55:10|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|0
1636372520000|2021-11-08 11:55:20|6025.86|6025.86|6024.99|6024.99|6025.86|6025.86|6024.99|6024.99|0
1636372530000|2021-11-08 11:55:30|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1636372550000|2021-11-08 11:55:50|6024.25|6024.25|6023.93|6023.93|6024.25|6024.25|6023.93|6023.93|0
1636372560000|2021-11-08 11:56:00|6023.69|6023.69|6022.61|6022.61|6023.69|6023.69|6022.61|6022.61|0
1636372580000|2021-11-08 11:56:20|6022.83|6022.83|6023.06|6023.06|6023.06|6023.06|6022.83|6022.83|0
1636372590000|2021-11-08 11:56:30|6023.35|6023.35|6023.11|6023.11|6023.35|6023.35|6023.11|6023.11|0
1636372600000|2021-11-08 11:56:40|6022.88|6022.88|6020.23|6020.23|6022.88|6022.88|6020.23|6020.23|0
1636372610000|2021-11-08 11:56:50|6019.78|6019.78|6019.76|6019.76|6020.23|6020.23|6019.76|6019.76|0
1636372620000|2021-11-08 11:57:00|6018.6|6018.6|6016.09|6016.09|6018.6|6018.6|6016.09|6016.09|0
1636372630000|2021-11-08 11:57:10|6016.3|6016.3|6016.07|6016.07|6016.3|6016.3|6016.07|6016.07|0
1636372640000|2021-11-08 11:57:20|6016.87|6016.87|6017.8|6017.8|6017.8|6017.8|6016.87|6016.87|0
1636372650000|2021-11-08 11:57:30|6017.56|6017.56|6016.82|6016.82|6017.56|6017.56|6016.82|6016.82|0
1636372660000|2021-11-08 11:57:40|6016.53|6016.53|6015.95|6015.95|6016.53|6016.53|6015.95|6015.95|0
1636372670000|2021-11-08 11:57:50|6015.52|6015.52|6015.08|6015.08|6015.52|6015.52|6014.79|6014.79|0
1636372690000|2021-11-08 11:58:10|6014.87|6014.87|6014.82|6014.82|6014.87|6014.87|6014.82|6014.82|0
1636372700000|2021-11-08 11:58:20|6015.03|6015.03|6015.51|6015.51|6015.51|6015.51|6015.03|6015.03|0
1636372710000|2021-11-08 11:58:30|6015.27|6015.27|6012.52|6012.52|6015.27|6015.27|6012.52|6012.52|0
1636372720000|2021-11-08 11:58:40|6011.87|6011.87|6011.82|6011.82|6011.87|6011.87|6011.82|6011.82|0
1636372730000|2021-11-08 11:58:50|6011.53|6011.53|6011.98|6011.98|6011.98|6011.98|6011.53|6011.53|0
1636372740000|2021-11-08 11:59:00|6011.77|6011.77|6009.14|6009.14|6011.77|6011.77|6009.14|6009.14|0
1636372750000|2021-11-08 11:59:10|6009|6009|6009.72|6009.72|6009.72|6009.72|6008.79|6008.79|0
1636372760000|2021-11-08 11:59:20|6009.71|6009.71|6010.32|6010.32|6010.54|6010.54|6009.71|6009.71|0
1636372770000|2021-11-08 11:59:30|6010.03|6010.03|6010.07|6010.07|6010.07|6010.07|6010.03|6010.03|0
1636372790000|2021-11-08 11:59:50|6009.12|6009.12|6008.68|6008.68|6009.2|6009.2|6008.68|6008.68|0
1636372800000|2021-11-08 12:00:00|6008.63|6008.63|6007.39|6007.39|6008.63|6008.63|6007.39|6007.39|0
1636372810000|2021-11-08 12:00:10|6007.62|6007.62|6008.56|6008.56|6008.56|6008.56|6007.62|6007.62|0
1636372830000|2021-11-08 12:00:30|6008.32|6008.32|6007.46|6007.46|6008.32|6008.32|6007.46|6007.46|0
1636372840000|2021-11-08 12:00:40|6007.17|6007.17|6008.25|6008.25|6008.25|6008.25|6005.33|6005.33|0
1636372850000|2021-11-08 12:00:50|6008.15|6008.15|6010.1|6010.1|6010.1|6010.1|6008.1|6008.1|0
1636372860000|2021-11-08 12:01:00|6009.62|6009.62|6009.24|6009.24|6009.67|6009.67|6009.24|6009.24|0
1636372870000|2021-11-08 12:01:10|6009.02|6009.02|6008.76|6008.76|6009.02|6009.02|6008.55|6008.55|0
1636372880000|2021-11-08 12:01:20|6008.47|6008.47|6008.24|6008.24|6008.47|6008.47|6008.19|6008.19|0
1636372900000|2021-11-08 12:01:40|6007.66|6007.66|6004.61|6004.61|6007.66|6007.66|6004.57|6004.57|0
1636372910000|2021-11-08 12:01:50|6004.37|6004.37|6005.22|6005.22|6005.22|6005.22|6004.37|6004.37|0
1636372920000|2021-11-08 12:02:00|6005.65|6005.65|6006.06|6006.06|6006.35|6006.35|6005.35|6005.35|0
1636372930000|2021-11-08 12:02:10|6006.71|6006.71|6006.49|6006.49|6006.71|6006.71|6006.49|6006.49|0
1636372940000|2021-11-08 12:02:20|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|0
1636372950000|2021-11-08 12:02:30|6006.17|6006.17|6006.82|6006.82|6007.11|6007.11|6005.96|6005.96|0
1636372960000|2021-11-08 12:02:40|6007.47|6007.47|6007.23|6007.23|6007.95|6007.95|6007.23|6007.23|0
1636372970000|2021-11-08 12:02:50|6006.65|6006.65|6006.01|6006.01|6006.65|6006.65|6006.01|6006.01|0
1636372980000|2021-11-08 12:03:00|6005.96|6005.96|6006.39|6006.39|6006.39|6006.39|6005.68|6005.68|0
1636372990000|2021-11-08 12:03:10|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|0
1636373000000|2021-11-08 12:03:20|6006.39|6006.39|6006.14|6006.14|6006.39|6006.39|6006.1|6006.1|0
1636373010000|2021-11-08 12:03:30|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|0
1636373020000|2021-11-08 12:03:40|6005.44|6005.44|6005.73|6005.73|6005.73|6005.73|6005.44|6005.44|0
1636373030000|2021-11-08 12:03:50|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1636373040000|2021-11-08 12:04:00|6005.5|6005.5|6005.49|6005.49|6005.5|6005.5|6005.49|6005.49|0
1636373050000|2021-11-08 12:04:10|6005.45|6005.45|6006.65|6006.65|6006.65|6006.65|6005.45|6005.45|0
1636373060000|2021-11-08 12:04:20|6006.67|6006.67|6007.17|6007.17|6007.17|6007.17|6006.67|6006.67|0
1636373080000|2021-11-08 12:04:40|6006.59|6006.59|6006.16|6006.16|6006.59|6006.59|6006.16|6006.16|0
1636373090000|2021-11-08 12:04:50|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|0
1636373100000|2021-11-08 12:05:00|6005.82|6005.82|6007.51|6007.51|6007.51|6007.51|6005.82|6005.82|0
1636373110000|2021-11-08 12:05:10|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1636373120000|2021-11-08 12:05:20|6008.57|6008.57|6009.31|6009.31|6009.31|6009.31|6008.57|6008.57|0
1636373160000|2021-11-08 12:06:00|6009.28|6009.28|6009.62|6009.62|6009.62|6009.62|6009.28|6009.28|0
1636373170000|2021-11-08 12:06:10|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|6009.67|0
1636373180000|2021-11-08 12:06:20|6010.34|6010.34|6010.63|6010.63|6010.63|6010.63|6010.34|6010.34|0
1636373190000|2021-11-08 12:06:30|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|0
1636373200000|2021-11-08 12:06:40|6010.63|6010.63|6010.87|6010.87|6010.87|6010.87|6010.63|6010.63|0
1636373210000|2021-11-08 12:06:50|6011.1|6011.1|6009.65|6009.65|6011.1|6011.1|6009.65|6009.65|0
1636373220000|2021-11-08 12:07:00|6009.43|6009.43|6008.52|6008.52|6009.43|6009.43|6008.52|6008.52|0
1636373230000|2021-11-08 12:07:10|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1636373240000|2021-11-08 12:07:20|6008.52|6008.52|6008.5|6008.5|6008.95|6008.95|6008.5|6008.5|0
1636373250000|2021-11-08 12:07:30|6008.98|6008.98|6009.72|6009.72|6009.94|6009.94|6008.98|6008.98|0
1636373270000|2021-11-08 12:07:50|6009.43|6009.43|6008.46|6008.46|6009.43|6009.43|6008.46|6008.46|0
1636373290000|2021-11-08 12:08:10|6008.18|6008.18|6006.98|6006.98|6008.18|6008.18|6006.98|6006.98|0
1636373300000|2021-11-08 12:08:20|6007.45|6007.45|6007.69|6007.69|6007.69|6007.69|6007.45|6007.45|0
1636373330000|2021-11-08 12:08:50|6007.93|6007.93|6008.65|6008.65|6008.65|6008.65|6007.93|6007.93|0
1636373340000|2021-11-08 12:09:00|6008.89|6008.89|6008.67|6008.67|6008.89|6008.89|6008.67|6008.67|0
1636373350000|2021-11-08 12:09:10|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|0
1636373360000|2021-11-08 12:09:20|6008.79|6008.79|6009.36|6009.36|6009.87|6009.87|6008.79|6008.79|0
1636373370000|2021-11-08 12:09:30|6009.42|6009.42|6008.41|6008.41|6009.42|6009.42|6008.41|6008.41|0
1636373380000|2021-11-08 12:09:40|6008.12|6008.12|6008.1|6008.1|6008.12|6008.12|6008.1|6008.1|0
1636373390000|2021-11-08 12:09:50|6007.67|6007.67|6008.49|6008.49|6008.49|6008.49|6007.67|6007.67|0
1636373400000|2021-11-08 12:10:00|6008.27|6008.27|6008.46|6008.46|6008.49|6008.49|6008.27|6008.27|0
1636373410000|2021-11-08 12:10:10|6008.44|6008.44|6007.75|6007.75|6008.44|6008.44|6007.46|6007.46|0
1636373420000|2021-11-08 12:10:20|6007.8|6007.8|6009.54|6009.54|6009.54|6009.54|6007.8|6007.8|0
1636373430000|2021-11-08 12:10:30|6009.97|6009.97|6010.21|6010.21|6010.21|6010.21|6009.97|6009.97|0
1636373450000|2021-11-08 12:10:50|6010.5|6010.5|6010.29|6010.29|6010.5|6010.5|6010.29|6010.29|0
1636373470000|2021-11-08 12:11:10|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|0
1636373490000|2021-11-08 12:11:30|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|0
1636373500000|2021-11-08 12:11:40|6009.76|6009.76|6010.21|6010.21|6010.21|6010.21|6009.76|6009.76|0
1636373530000|2021-11-08 12:12:10|6010.8|6010.8|6010.82|6010.82|6010.82|6010.82|6010.8|6010.8|0
1636373540000|2021-11-08 12:12:20|6011.29|6011.29|6012.39|6012.39|6012.39|6012.39|6011.29|6011.29|0
1636373550000|2021-11-08 12:12:30|6012.15|6012.15|6011.27|6011.27|6012.15|6012.15|6011.27|6011.27|0
1636373560000|2021-11-08 12:12:40|6011.33|6011.33|6010.68|6010.68|6011.33|6011.33|6010.68|6010.68|0
1636373570000|2021-11-08 12:12:50|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|0
1636373580000|2021-11-08 12:13:00|6009.97|6009.97|6009.68|6009.68|6009.97|6009.97|6009.68|6009.68|0
1636373590000|2021-11-08 12:13:10|6009.46|6009.46|6009.97|6009.97|6009.97|6009.97|6009.46|6009.46|0
1636373600000|2021-11-08 12:13:20|6009.68|6009.68|6008.58|6008.58|6009.68|6009.68|6008.58|6008.58|0
1636373610000|2021-11-08 12:13:30|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|0
1636373630000|2021-11-08 12:13:50|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|0
1636373640000|2021-11-08 12:14:00|6008.5|6008.5|6007.6|6007.6|6008.5|6008.5|6007.6|6007.6|0
1636373650000|2021-11-08 12:14:10|6008.56|6008.56|6008.79|6008.79|6008.79|6008.79|6008.56|6008.56|0
1636373660000|2021-11-08 12:14:20|6008.56|6008.56|6009.54|6009.54|6009.54|6009.54|6008.34|6008.34|0
1636373670000|2021-11-08 12:14:30|6009.01|6009.01|6008.79|6008.79|6009.01|6009.01|6008.79|6008.79|0
1636373680000|2021-11-08 12:14:40|6008.74|6008.74|6008.24|6008.24|6008.74|6008.74|6008.24|6008.24|0
1636373700000|2021-11-08 12:15:00|6007.52|6007.52|6006.45|6006.45|6007.52|6007.52|6006.45|6006.45|0
1636373710000|2021-11-08 12:15:10|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1636373720000|2021-11-08 12:15:20|6006.02|6006.02|6006.5|6006.5|6006.5|6006.5|6006.02|6006.02|0
1636373730000|2021-11-08 12:15:30|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|0
1636373740000|2021-11-08 12:15:40|6006.04|6006.04|6006.02|6006.02|6006.04|6006.04|6005.8|6005.8|0
1636373750000|2021-11-08 12:15:50|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|0
1636373760000|2021-11-08 12:16:00|6007.98|6007.98|6008.7|6008.7|6008.7|6008.7|6007.98|6007.98|0
1636373770000|2021-11-08 12:16:10|6008.22|6008.22|6007.94|6007.94|6008.22|6008.22|6007.94|6007.94|0
1636373790000|2021-11-08 12:16:30|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1636373800000|2021-11-08 12:16:40|6005.57|6005.57|6005.86|6005.86|6005.86|6005.86|6005.57|6005.57|0
1636373810000|2021-11-08 12:16:50|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|0
1636373820000|2021-11-08 12:17:00|6005.33|6005.33|6004.37|6004.37|6005.33|6005.33|6004.37|6004.37|0
1636373830000|2021-11-08 12:17:10|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|0
1636373840000|2021-11-08 12:17:20|6004.34|6004.34|6004.77|6004.77|6005.06|6005.06|6004.34|6004.34|0
1636373850000|2021-11-08 12:17:30|6005.06|6005.06|6004.63|6004.63|6005.06|6005.06|6004.63|6004.63|0
1636373860000|2021-11-08 12:17:40|6004.7|6004.7|6004.46|6004.46|6004.7|6004.7|6004.46|6004.46|0
1636373870000|2021-11-08 12:17:50|6004.48|6004.48|6004.53|6004.53|6004.53|6004.53|6004.48|6004.48|0
1636373880000|2021-11-08 12:18:00|6004.77|6004.77|6004.77|6004.77|6004.77|6004.77|6004.77|6004.77|0
1636373900000|2021-11-08 12:18:20|6005.01|6005.01|6005.52|6005.52|6005.52|6005.52|6005.01|6005.01|0
1636373910000|2021-11-08 12:18:30|6005.73|6005.73|6006.5|6006.5|6006.73|6006.73|6005.73|6005.73|0
1636373920000|2021-11-08 12:18:40|6006.02|6006.02|6005.66|6005.66|6006.02|6006.02|6005.66|6005.66|0
1636373940000|2021-11-08 12:19:00|6005.23|6005.23|6005.76|6005.76|6006.19|6006.19|6005.23|6005.23|0
1636373960000|2021-11-08 12:19:20|6005.74|6005.74|6004.59|6004.59|6005.74|6005.74|6004.59|6004.59|0
1636373970000|2021-11-08 12:19:30|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|0
1636373980000|2021-11-08 12:19:40|6004.01|6004.01|6003.71|6003.71|6004.01|6004.01|6003.71|6003.71|0
1636373990000|2021-11-08 12:19:50|6003.06|6003.06|6003.09|6003.09|6003.09|6003.09|6003.06|6003.06|0
1636374000000|2021-11-08 12:20:00|6002.8|6002.8|6002.54|6002.54|6002.8|6002.8|6002.52|6002.52|0
1636374010000|2021-11-08 12:20:10|6002.75|6002.75|6003.72|6003.72|6003.73|6003.73|6002.75|6002.75|0
1636374020000|2021-11-08 12:20:20|6003.73|6003.73|6004.29|6004.29|6004.29|6004.29|6003.6|6003.6|0
1636374030000|2021-11-08 12:20:30|6004.5|6004.5|6005.56|6005.56|6005.56|6005.56|6004.5|6004.5|0
1636374050000|2021-11-08 12:20:50|6005.5|6005.5|6003.77|6003.77|6005.54|6005.54|6003.77|6003.77|0
1636374060000|2021-11-08 12:21:00|6003.72|6003.72|6003.77|6003.77|6003.77|6003.77|6003.72|6003.72|0
1636374070000|2021-11-08 12:21:10|6004.01|6004.01|6002.64|6002.64|6004.01|6004.01|6002.64|6002.64|0
1636374080000|2021-11-08 12:21:20|6002.7|6002.7|6002.71|6002.71|6002.71|6002.71|6002.64|6002.64|0
1636374090000|2021-11-08 12:21:30|6002.76|6002.76|6002.69|6002.69|6002.93|6002.93|6002.64|6002.64|0
1636374100000|2021-11-08 12:21:40|6002.16|6002.16|6002.11|6002.11|6002.16|6002.16|6002.11|6002.11|0
1636374110000|2021-11-08 12:21:50|6001.68|6001.68|6002.21|6002.21|6002.21|6002.21|6001.68|6001.68|0
1636374120000|2021-11-08 12:22:00|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|0
1636374130000|2021-11-08 12:22:10|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|0
1636374140000|2021-11-08 12:22:20|6003.51|6003.51|6003.27|6003.27|6003.51|6003.51|6003.27|6003.27|0
1636374160000|2021-11-08 12:22:40|6003.24|6003.24|6003.18|6003.18|6003.52|6003.52|6003.18|6003.18|0
1636374170000|2021-11-08 12:22:50|6002.61|6002.61|6000.33|6000.33|6002.61|6002.61|6000.33|6000.33|0
1636374180000|2021-11-08 12:23:00|6000.29|6000.29|6001.2|6001.2|6001.2|6001.2|6000.27|6000.27|0
1636374190000|2021-11-08 12:23:10|6001.27|6001.27|6001.36|6001.36|6001.36|6001.36|6001.27|6001.27|0
1636374200000|2021-11-08 12:23:20|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1636374210000|2021-11-08 12:23:30|6000.59|6000.59|6000.36|6000.36|6000.59|6000.59|6000.36|6000.36|0
1636374220000|2021-11-08 12:23:40|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|0
1636374250000|2021-11-08 12:24:10|6001.55|6001.55|6001.55|6001.55|6001.79|6001.79|6001.55|6001.55|0
1636374260000|2021-11-08 12:24:20|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|0
1636374280000|2021-11-08 12:24:40|6001.55|6001.55|6002.44|6002.44|6002.44|6002.44|6001.46|6001.46|0
1636374290000|2021-11-08 12:24:50|6001.96|6001.96|6001.95|6001.95|6001.96|6001.96|6001.95|6001.95|0
1636374300000|2021-11-08 12:25:00|6001.74|6001.74|6002.03|6002.03|6002.32|6002.32|6001.74|6001.74|0
1636374310000|2021-11-08 12:25:10|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|0
1636374320000|2021-11-08 12:25:20|6002.54|6002.54|6002.75|6002.75|6002.75|6002.75|6002.54|6002.54|0
1636374330000|2021-11-08 12:25:30|6003.47|6003.47|6003.01|6003.01|6003.47|6003.47|6001.48|6001.48|0
1636374340000|2021-11-08 12:25:40|6001.99|6001.99|5997.35|5997.35|6001.99|6001.99|5994.69|5994.69|0
1636374350000|2021-11-08 12:25:50|5997.06|5997.06|5991.78|5991.78|5997.54|5997.54|5991.78|5991.78|0
1636374360000|2021-11-08 12:26:00|5992.21|5992.21|5976.47|5976.47|5993.27|5993.27|5976.47|5976.47|0
1636374370000|2021-11-08 12:26:10|5977.48|5977.48|5975.18|5975.18|5981.83|5981.83|5975.09|5975.09|0
1636374380000|2021-11-08 12:26:20|5975.61|5975.61|5974.02|5974.02|5976.29|5976.29|5973.02|5973.02|0
1636374390000|2021-11-08 12:26:30|5974.24|5974.24|5978.13|5978.13|5978.13|5978.13|5974.24|5974.24|0
1636374400000|2021-11-08 12:26:40|5980.04|5980.04|5983.73|5983.73|5983.79|5983.79|5979.57|5979.57|0
1636374410000|2021-11-08 12:26:50|5984.31|5984.31|5986.09|5986.09|5986.41|5986.41|5984.31|5984.31|0
1636374420000|2021-11-08 12:27:00|5986.31|5986.31|5987.93|5987.93|5988.13|5988.13|5986.31|5986.31|0
1636374430000|2021-11-08 12:27:10|5987.96|5987.96|5989.39|5989.39|5989.97|5989.97|5987.96|5987.96|0
1636374440000|2021-11-08 12:27:20|5988.81|5988.81|5986.68|5986.68|5988.81|5988.81|5986.68|5986.68|0
1636374450000|2021-11-08 12:27:30|5987.26|5987.26|5987.26|5987.26|5987.26|5987.26|5987.26|5987.26|0
1636374460000|2021-11-08 12:27:40|5987.54|5987.54|5987.91|5987.91|5988.63|5988.63|5987.54|5987.54|0
1636374470000|2021-11-08 12:27:50|5986.4|5986.4|5985.98|5985.98|5986.46|5986.46|5985.74|5985.74|0
1636374480000|2021-11-08 12:28:00|5988.11|5988.11|5990.23|5990.23|5990.23|5990.23|5988.11|5988.11|0
1636374490000|2021-11-08 12:28:10|5988.41|5988.41|5987.96|5987.96|5988.41|5988.41|5987.96|5987.96|0
1636374500000|2021-11-08 12:28:20|5987.31|5987.31|5983.79|5983.79|5987.31|5987.31|5983.79|5983.79|0
1636374510000|2021-11-08 12:28:30|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|0
1636374520000|2021-11-08 12:28:40|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|0
1636374530000|2021-11-08 12:28:50|5982.86|5982.86|5985.58|5985.58|5986.16|5986.16|5982.86|5982.86|0
1636374540000|2021-11-08 12:29:00|5986.3|5986.3|5986.01|5986.01|5986.3|5986.3|5986.01|5986.01|0
1636374550000|2021-11-08 12:29:10|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|0
1636374560000|2021-11-08 12:29:20|5986.05|5986.05|5986.52|5986.52|5986.52|5986.52|5985.41|5985.41|0
1636374570000|2021-11-08 12:29:30|5987.4|5987.4|5987.15|5987.15|5988.35|5988.35|5987.15|5987.15|0
1636374580000|2021-11-08 12:29:40|5986.86|5986.86|5986.17|5986.17|5986.86|5986.86|5986.1|5986.1|0
1636374600000|2021-11-08 12:30:00|5985.59|5985.59|5985.88|5985.88|5985.88|5985.88|5985.59|5985.59|0
1636374610000|2021-11-08 12:30:10|5986.75|5986.75|5987.9|5987.9|5987.9|5987.9|5986.75|5986.75|0
1636374620000|2021-11-08 12:30:20|5987.32|5987.32|5988.04|5988.04|5988.04|5988.04|5987.32|5987.32|0
1636374630000|2021-11-08 12:30:30|5988.51|5988.51|5988.27|5988.27|5988.56|5988.56|5988.27|5988.27|0
1636374640000|2021-11-08 12:30:40|5988.56|5988.56|5988.79|5988.79|5988.79|5988.79|5988.56|5988.56|0
1636374650000|2021-11-08 12:30:50|5989.08|5989.08|5988.72|5988.72|5989.3|5989.3|5988.72|5988.72|0
1636374660000|2021-11-08 12:31:00|5988.5|5988.5|5987.07|5987.07|5988.5|5988.5|5987.07|5987.07|0
1636374670000|2021-11-08 12:31:10|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|0
1636374680000|2021-11-08 12:31:20|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.05|5987.05|0
1636374690000|2021-11-08 12:31:30|5984.53|5984.53|5982.38|5982.38|5984.53|5984.53|5982.38|5982.38|0
1636374700000|2021-11-08 12:31:40|5982.09|5982.09|5981.18|5981.18|5982.09|5982.09|5981.18|5981.18|0
1636374710000|2021-11-08 12:31:50|5981.47|5981.47|5979.93|5979.93|5981.47|5981.47|5979.57|5979.57|0
1636374720000|2021-11-08 12:32:00|5979.87|5979.87|5978.42|5978.42|5979.87|5979.87|5978.42|5978.42|0
1636374730000|2021-11-08 12:32:10|5978.44|5978.44|5978.74|5978.74|5978.74|5978.74|5978.44|5978.44|0
1636374740000|2021-11-08 12:32:20|5977.87|5977.87|5977.37|5977.37|5977.87|5977.87|5977.37|5977.37|0
1636374750000|2021-11-08 12:32:30|5977.34|5977.34|5976.48|5976.48|5977.34|5977.34|5976.48|5976.48|0
1636374760000|2021-11-08 12:32:40|5976.24|5976.24|5976.72|5976.72|5976.72|5976.72|5976.24|5976.24|0
1636374770000|2021-11-08 12:32:50|5977.01|5977.01|5976.7|5976.7|5977.01|5977.01|5976.7|5976.7|0
1636374780000|2021-11-08 12:33:00|5977.23|5977.23|5979.15|5979.15|5979.15|5979.15|5977.23|5977.23|0
1636374790000|2021-11-08 12:33:10|5978.86|5978.86|5976.89|5976.89|5978.86|5978.86|5976.31|5976.31|0
1636374800000|2021-11-08 12:33:20|5976.41|5976.41|5975.78|5975.78|5976.41|5976.41|5975.78|5975.78|0
1636374810000|2021-11-08 12:33:30|5975.72|5975.72|5974.24|5974.24|5975.72|5975.72|5974.24|5974.24|0
1636374820000|2021-11-08 12:33:40|5974.22|5974.22|5975.34|5975.34|5975.34|5975.34|5974.22|5974.22|0
1636374830000|2021-11-08 12:33:50|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1636374840000|2021-11-08 12:34:00|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1636374850000|2021-11-08 12:34:10|5974.31|5974.31|5974.33|5974.33|5974.33|5974.33|5974.09|5974.09|0
1636374860000|2021-11-08 12:34:20|5974.57|5974.57|5975.74|5975.74|5975.74|5975.74|5974.57|5974.57|0
1636374870000|2021-11-08 12:34:30|5975.45|5975.45|5976.32|5976.32|5976.32|5976.32|5975.45|5975.45|0
1636374880000|2021-11-08 12:34:40|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|0
1636374900000|2021-11-08 12:35:00|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1636374910000|2021-11-08 12:35:10|5977.32|5977.32|5977.75|5977.75|5977.75|5977.75|5977.32|5977.32|0
1636374920000|2021-11-08 12:35:20|5977.17|5977.17|5977.05|5977.05|5977.17|5977.17|5976.05|5976.05|0
1636374930000|2021-11-08 12:35:30|5977.92|5977.92|5978.87|5978.87|5978.87|5978.87|5977.41|5977.41|0
1636374940000|2021-11-08 12:35:40|5979.77|5979.77|5979.27|5979.27|5979.99|5979.99|5979.27|5979.27|0
1636374960000|2021-11-08 12:36:00|5980.05|5980.05|5980.05|5980.05|5980.05|5980.05|5980.05|5980.05|0
1636374970000|2021-11-08 12:36:10|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|0
1636374980000|2021-11-08 12:36:20|5980.02|5980.02|5979.5|5979.5|5980.02|5980.02|5979.5|5979.5|0
1636374990000|2021-11-08 12:36:30|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1636375010000|2021-11-08 12:36:50|5980.25|5980.25|5979.96|5979.96|5980.54|5980.54|5979.67|5979.67|0
1636375020000|2021-11-08 12:37:00|5980.2|5980.2|5981.07|5981.07|5981.07|5981.07|5980.2|5980.2|0
1636375030000|2021-11-08 12:37:10|5981.12|5981.12|5981.59|5981.59|5981.59|5981.59|5981.12|5981.12|0
1636375040000|2021-11-08 12:37:20|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1636375050000|2021-11-08 12:37:30|5982.79|5982.79|5983.7|5983.7|5984.56|5984.56|5982.79|5982.79|0
1636375060000|2021-11-08 12:37:40|5984.77|5984.77|5983.67|5983.67|5984.77|5984.77|5983.62|5983.62|0
1636375080000|2021-11-08 12:38:00|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|0
1636375090000|2021-11-08 12:38:10|5982.67|5982.67|5982.24|5982.24|5982.67|5982.67|5982.02|5982.02|0
1636375100000|2021-11-08 12:38:20|5982|5982|5983.96|5983.96|5983.96|5983.96|5981.28|5981.28|0
1636375110000|2021-11-08 12:38:30|5983.72|5983.72|5983.17|5983.17|5983.72|5983.72|5983.15|5983.15|0
1636375120000|2021-11-08 12:38:40|5983.18|5983.18|5984.22|5984.22|5984.22|5984.22|5983.18|5983.18|0
1636375130000|2021-11-08 12:38:50|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|0
1636375140000|2021-11-08 12:39:00|5984.48|5984.48|5985.84|5985.84|5985.84|5985.84|5984.48|5984.48|0
1636375150000|2021-11-08 12:39:10|5985.34|5985.34|5985.05|5985.05|5985.34|5985.34|5985.05|5985.05|0
1636375170000|2021-11-08 12:39:30|5985.34|5985.34|5985.58|5985.58|5985.58|5985.58|5985.34|5985.34|0
1636375180000|2021-11-08 12:39:40|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1636375190000|2021-11-08 12:39:50|5985.36|5985.36|5985.79|5985.79|5985.79|5985.79|5985.36|5985.36|0
1636375200000|2021-11-08 12:40:00|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|0
1636375210000|2021-11-08 12:40:10|5986.72|5986.72|5987.3|5987.3|5987.3|5987.3|5986.72|5986.72|0
1636375220000|2021-11-08 12:40:20|5987.59|5987.59|5988.57|5988.57|5988.57|5988.57|5987.3|5987.3|0
1636375230000|2021-11-08 12:40:30|5988.33|5988.33|5989.21|5989.21|5989.21|5989.21|5988.33|5988.33|0
1636375240000|2021-11-08 12:40:40|5989.24|5989.24|5989.56|5989.56|5989.56|5989.56|5989.24|5989.24|0
1636375250000|2021-11-08 12:40:50|5989.6|5989.6|5990.5|5990.5|5990.5|5990.5|5989.6|5989.6|0
1636375260000|2021-11-08 12:41:00|5990.03|5990.03|5988.85|5988.85|5990.03|5990.03|5987.77|5987.77|0
1636375270000|2021-11-08 12:41:10|5988.62|5988.62|5988.9|5988.9|5988.9|5988.9|5988.62|5988.62|0
1636375280000|2021-11-08 12:41:20|5988.69|5988.69|5988.16|5988.16|5988.69|5988.69|5988.16|5988.16|0
1636375290000|2021-11-08 12:41:30|5987.92|5987.92|5986.7|5986.7|5987.92|5987.92|5986.48|5986.48|0
1636375300000|2021-11-08 12:41:40|5986.22|5986.22|5986.51|5986.51|5986.51|5986.51|5986.22|5986.22|0
1636375310000|2021-11-08 12:41:50|5985.93|5985.93|5985.08|5985.08|5985.93|5985.93|5985.08|5985.08|0
1636375320000|2021-11-08 12:42:00|5985.53|5985.53|5985.98|5985.98|5985.98|5985.98|5985.53|5985.53|0
1636375330000|2021-11-08 12:42:10|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1636375340000|2021-11-08 12:42:20|5986.56|5986.56|5986.6|5986.6|5986.6|5986.6|5986.56|5986.56|0
1636375350000|2021-11-08 12:42:30|5986.81|5986.81|5987.29|5987.29|5987.29|5987.29|5986.81|5986.81|0
1636375360000|2021-11-08 12:42:40|5987.58|5987.58|5985.73|5985.73|5987.58|5987.58|5985.73|5985.73|0
1636375380000|2021-11-08 12:43:00|5985.74|5985.74|5986.61|5986.61|5986.61|5986.61|5985.74|5985.74|0
1636375390000|2021-11-08 12:43:10|5988.21|5988.21|5989.5|5989.5|5989.5|5989.5|5988.21|5988.21|0
1636375410000|2021-11-08 12:43:30|5989.79|5989.79|5991.58|5991.58|5991.58|5991.58|5989.79|5989.79|0
1636375430000|2021-11-08 12:43:50|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1636375440000|2021-11-08 12:44:00|5991|5991|5991.29|5991.29|5991.29|5991.29|5991|5991|0
1636375450000|2021-11-08 12:44:10|5991.08|5991.08|5991.8|5991.8|5991.8|5991.8|5991.08|5991.08|0
1636375460000|2021-11-08 12:44:20|5991.51|5991.51|5992.09|5992.09|5992.09|5992.09|5991.51|5991.51|0
1636375480000|2021-11-08 12:44:40|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|0
1636375490000|2021-11-08 12:44:50|5992.8|5992.8|5992.56|5992.56|5992.8|5992.8|5992.56|5992.56|0
1636375500000|2021-11-08 12:45:00|5992.27|5992.27|5992.56|5992.56|5992.56|5992.56|5992.27|5992.27|0
1636375510000|2021-11-08 12:45:10|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1636375520000|2021-11-08 12:45:20|5992.56|5992.56|5993.54|5993.54|5993.54|5993.54|5992.56|5992.56|0
1636375530000|2021-11-08 12:45:30|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|0
1636375540000|2021-11-08 12:45:40|5994.41|5994.41|5994.7|5994.7|5994.7|5994.7|5994.41|5994.41|0
1636375550000|2021-11-08 12:45:50|5993.88|5993.88|5992.3|5992.3|5994.12|5994.12|5992.3|5992.3|0
1636375560000|2021-11-08 12:46:00|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1636375580000|2021-11-08 12:46:20|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|0
1636375590000|2021-11-08 12:46:30|5991.34|5991.34|5991.05|5991.05|5991.34|5991.34|5991.05|5991.05|0
1636375600000|2021-11-08 12:46:40|5990.82|5990.82|5991.05|5991.05|5991.05|5991.05|5990.53|5990.53|0
1636375610000|2021-11-08 12:46:50|5991.34|5991.34|5991.11|5991.11|5991.34|5991.34|5991.11|5991.11|0
1636375620000|2021-11-08 12:47:00|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|0
1636375630000|2021-11-08 12:47:10|5991.11|5991.11|5993.57|5993.57|5993.57|5993.57|5991.11|5991.11|0
1636375640000|2021-11-08 12:47:20|5994.43|5994.43|5995.34|5995.34|5995.63|5995.63|5994.43|5994.43|0
1636375650000|2021-11-08 12:47:30|5995.06|5995.06|5993.61|5993.61|5995.06|5995.06|5993.61|5993.61|0
1636375660000|2021-11-08 12:47:40|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1636375680000|2021-11-08 12:48:00|5993.91|5993.91|5993.17|5993.17|5993.91|5993.91|5993.17|5993.17|0
1636375690000|2021-11-08 12:48:10|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|0
1636375700000|2021-11-08 12:48:20|5994.07|5994.07|5994.07|5994.07|5994.07|5994.07|5994.07|5994.07|0
1636375710000|2021-11-08 12:48:30|5994.36|5994.36|5992.91|5992.91|5994.36|5994.36|5992.91|5992.91|0
1636375720000|2021-11-08 12:48:40|5992.79|5992.79|5993.15|5993.15|5993.15|5993.15|5992.75|5992.75|0
1636375740000|2021-11-08 12:49:00|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|0
1636375750000|2021-11-08 12:49:10|5993.91|5993.91|5993.62|5993.62|5993.91|5993.91|5993.62|5993.62|0
1636375790000|2021-11-08 12:49:50|5993.66|5993.66|5993.42|5993.42|5993.66|5993.66|5993.18|5993.18|0
1636375800000|2021-11-08 12:50:00|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1636375810000|2021-11-08 12:50:10|5993.42|5993.42|5994.79|5994.79|5994.79|5994.79|5993.42|5993.42|0
1636375820000|2021-11-08 12:50:20|5994.58|5994.58|5993.79|5993.79|5994.58|5994.58|5993.79|5993.79|0
1636375830000|2021-11-08 12:50:30|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1636375840000|2021-11-08 12:50:40|5994.12|5994.12|5994.34|5994.34|5994.34|5994.34|5994.12|5994.12|0
1636375860000|2021-11-08 12:51:00|5993.6|5993.6|5993.31|5993.31|5993.6|5993.6|5993.31|5993.31|0
1636375870000|2021-11-08 12:51:10|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|0
1636375880000|2021-11-08 12:51:20|5993.55|5993.55|5993.55|5993.55|5993.55|5993.55|5993.55|5993.55|0
1636375890000|2021-11-08 12:51:30|5994.31|5994.31|5994.6|5994.6|5994.6|5994.6|5994.31|5994.31|0
1636375900000|2021-11-08 12:51:40|5996.23|5996.23|5994.65|5994.65|5996.52|5996.52|5994.5|5994.5|0
1636375930000|2021-11-08 12:52:10|5995.23|5995.23|5997.04|5997.04|5997.04|5997.04|5995.23|5995.23|0
1636375950000|2021-11-08 12:52:30|5996.81|5996.81|5996.99|5996.99|5996.99|5996.99|5996.76|5996.76|0
1636375960000|2021-11-08 12:52:40|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|0
1636375970000|2021-11-08 12:52:50|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1636375980000|2021-11-08 12:53:00|5996.38|5996.38|5996.59|5996.59|5996.59|5996.59|5996.38|5996.38|0
1636376000000|2021-11-08 12:53:20|5996.88|5996.88|5997.75|5997.75|5997.75|5997.75|5996.88|5996.88|0
1636376010000|2021-11-08 12:53:30|5998.18|5998.18|5998.36|5998.36|5998.36|5998.36|5998.18|5998.18|0
1636376020000|2021-11-08 12:53:40|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1636376030000|2021-11-08 12:53:50|5997.55|5997.55|5997.26|5997.26|5997.55|5997.55|5997.26|5997.26|0
1636376040000|2021-11-08 12:54:00|5995.61|5995.61|5996.3|5996.3|5996.3|5996.3|5995.61|5995.61|0
1636376060000|2021-11-08 12:54:20|5993.91|5993.91|5993.91|5993.91|5993.91|5993.91|5993.91|5993.91|0
1636376070000|2021-11-08 12:54:30|5993.67|5993.67|5993.91|5993.91|5993.91|5993.91|5993.67|5993.67|0
1636376080000|2021-11-08 12:54:40|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|0
1636376090000|2021-11-08 12:54:50|5994.41|5994.41|5994.43|5994.43|5994.43|5994.43|5994.41|5994.41|0
1636376100000|2021-11-08 12:55:00|5994.86|5994.86|5994.94|5994.94|5995.15|5995.15|5994.86|5994.86|0
1636376110000|2021-11-08 12:55:10|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|5995.92|0
1636376120000|2021-11-08 12:55:20|5994.91|5994.91|5993|5993|5994.91|5994.91|5993|5993|0
1636376130000|2021-11-08 12:55:30|5992.97|5992.97|5992.73|5992.73|5992.97|5992.97|5992.51|5992.51|0
1636376140000|2021-11-08 12:55:40|5993.2|5993.2|5992.91|5992.91|5993.2|5993.2|5992.91|5992.91|0
1636376150000|2021-11-08 12:55:50|5992.68|5992.68|5993.25|5993.25|5993.25|5993.25|5992.68|5992.68|0
1636376160000|2021-11-08 12:56:00|5991.77|5991.77|5991.29|5991.29|5991.77|5991.77|5991.29|5991.29|0
1636376170000|2021-11-08 12:56:10|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1636376180000|2021-11-08 12:56:20|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|0
1636376200000|2021-11-08 12:56:40|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|0
1636376210000|2021-11-08 12:56:50|5990.25|5990.25|5990.04|5990.04|5990.25|5990.25|5989.46|5989.46|0
1636376220000|2021-11-08 12:57:00|5990.01|5990.01|5990|5990|5990.01|5990.01|5990|5990|0
1636376230000|2021-11-08 12:57:10|5989.99|5989.99|5990.22|5990.22|5990.22|5990.22|5989.99|5989.99|0
1636376240000|2021-11-08 12:57:20|5989.94|5989.94|5989.14|5989.14|5989.94|5989.94|5989.14|5989.14|0
1636376250000|2021-11-08 12:57:30|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1636376260000|2021-11-08 12:57:40|5987.02|5987.02|5987.31|5987.31|5987.31|5987.31|5987.02|5987.02|0
1636376270000|2021-11-08 12:57:50|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1636376280000|2021-11-08 12:58:00|5987.5|5987.5|5987.32|5987.32|5987.5|5987.5|5987.26|5987.26|0
1636376290000|2021-11-08 12:58:10|5986.89|5986.89|5987.32|5987.32|5987.32|5987.32|5986.89|5986.89|0
1636376300000|2021-11-08 12:58:20|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1636376310000|2021-11-08 12:58:30|5987.35|5987.35|5987.92|5987.92|5987.92|5987.92|5987.35|5987.35|0
1636376320000|2021-11-08 12:58:40|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|0
1636376340000|2021-11-08 12:59:00|5988.21|5988.21|5988.66|5988.66|5988.66|5988.66|5988.21|5988.21|0
1636376350000|2021-11-08 12:59:10|5988.9|5988.9|5989.19|5989.19|5989.4|5989.4|5988.9|5988.9|0
1636376360000|2021-11-08 12:59:20|5988.95|5988.95|5988.47|5988.47|5988.95|5988.95|5988.47|5988.47|0
1636376370000|2021-11-08 12:59:30|5987.54|5987.54|5987.25|5987.25|5987.54|5987.54|5987.25|5987.25|0
1636376400000|2021-11-08 13:00:00|5987.68|5987.68|5988.52|5988.52|5988.52|5988.52|5987.47|5987.47|0
1636376420000|2021-11-08 13:00:20|5988.04|5988.04|5987.75|5987.75|5988.04|5988.04|5987.75|5987.75|0
1636376430000|2021-11-08 13:00:30|5987.54|5987.54|5987.75|5987.75|5987.75|5987.75|5987.54|5987.54|0
1636376440000|2021-11-08 13:00:40|5987.99|5987.99|5988.23|5988.23|5988.23|5988.23|5987.99|5987.99|0
1636376450000|2021-11-08 13:00:50|5987.99|5987.99|5988.23|5988.23|5988.23|5988.23|5987.99|5987.99|0
1636376460000|2021-11-08 13:01:00|5987.94|5987.94|5987.18|5987.18|5987.94|5987.94|5987.18|5987.18|0
1636376470000|2021-11-08 13:01:10|5986.94|5986.94|5986.7|5986.7|5986.94|5986.94|5986.68|5986.68|0
1636376480000|2021-11-08 13:01:20|5987.7|5987.7|5989.1|5989.1|5989.1|5989.1|5987.7|5987.7|0
1636376490000|2021-11-08 13:01:30|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1636376500000|2021-11-08 13:01:40|5988.57|5988.57|5988.29|5988.29|5988.57|5988.57|5988.29|5988.29|0
1636376510000|2021-11-08 13:01:50|5988.26|5988.26|5987.72|5987.72|5988.26|5988.26|5987.72|5987.72|0
1636376520000|2021-11-08 13:02:00|5988.01|5988.01|5987.99|5987.99|5988.01|5988.01|5987.99|5987.99|0
1636376530000|2021-11-08 13:02:10|5986.92|5986.92|5986.84|5986.84|5987.42|5987.42|5986.84|5986.84|0
1636376540000|2021-11-08 13:02:20|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1636376550000|2021-11-08 13:02:30|5985.98|5985.98|5985.76|5985.76|5985.98|5985.98|5985.76|5985.76|0
1636376560000|2021-11-08 13:02:40|5985.74|5985.74|5985.74|5985.74|5985.74|5985.74|5985.74|5985.74|0
1636376570000|2021-11-08 13:02:50|5985.78|5985.78|5987.94|5987.94|5987.94|5987.94|5985.78|5985.78|0
1636376580000|2021-11-08 13:03:00|5988.17|5988.17|5987.96|5987.96|5988.17|5988.17|5987.45|5987.45|0
1636376590000|2021-11-08 13:03:10|5988.01|5988.01|5986.05|5986.05|5988.01|5988.01|5986.05|5986.05|0
1636376600000|2021-11-08 13:03:20|5985.95|5985.95|5985.96|5985.96|5985.96|5985.96|5985.95|5985.95|0
1636376610000|2021-11-08 13:03:30|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|0
1636376620000|2021-11-08 13:03:40|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|0
1636376630000|2021-11-08 13:03:50|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1636376640000|2021-11-08 13:04:00|5987.83|5987.83|5988.55|5988.55|5988.55|5988.55|5987.83|5987.83|0
1636376650000|2021-11-08 13:04:10|5988.91|5988.91|5989.36|5989.36|5989.36|5989.36|5988.43|5988.43|0
1636376660000|2021-11-08 13:04:20|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1636376670000|2021-11-08 13:04:30|5989.7|5989.7|5987.52|5987.52|5989.7|5989.7|5987.52|5987.52|0
1636376680000|2021-11-08 13:04:40|5986.47|5986.47|5986.23|5986.23|5986.47|5986.47|5986.23|5986.23|0
1636376700000|2021-11-08 13:05:00|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1636376710000|2021-11-08 13:05:10|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1636376720000|2021-11-08 13:05:20|5985.77|5985.77|5985.31|5985.31|5985.77|5985.77|5985.02|5985.02|0
1636376740000|2021-11-08 13:05:40|5985.55|5985.55|5986.05|5986.05|5986.05|5986.05|5985.55|5985.55|0
1636376750000|2021-11-08 13:05:50|5986.79|5986.79|5987.03|5987.03|5987.03|5987.03|5986.79|5986.79|0
1636376760000|2021-11-08 13:06:00|5987.32|5987.32|5988.52|5988.52|5989.21|5989.21|5987.32|5987.32|0
1636376770000|2021-11-08 13:06:10|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1636376780000|2021-11-08 13:06:20|5987.46|5987.46|5987.17|5987.17|5987.46|5987.46|5987.17|5987.17|0
1636376790000|2021-11-08 13:06:30|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1636376800000|2021-11-08 13:06:40|5985.98|5985.98|5986.72|5986.72|5986.77|5986.77|5985.98|5985.98|0
1636376810000|2021-11-08 13:06:50|5986.22|5986.22|5985.69|5985.69|5986.22|5986.22|5984.78|5984.78|0
1636376820000|2021-11-08 13:07:00|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|0
1636376830000|2021-11-08 13:07:10|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|0
1636376840000|2021-11-08 13:07:20|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|0
1636376850000|2021-11-08 13:07:30|5985.24|5985.24|5984.73|5984.73|5985.24|5985.24|5984.73|5984.73|0
1636376870000|2021-11-08 13:07:50|5984.49|5984.49|5985.66|5985.66|5985.66|5985.66|5984.49|5984.49|0
1636376880000|2021-11-08 13:08:00|5986.52|5986.52|5986.28|5986.28|5986.52|5986.52|5986.28|5986.28|0
1636376890000|2021-11-08 13:08:10|5986|5986|5983.77|5983.77|5986|5986|5983.77|5983.77|0
1636376900000|2021-11-08 13:08:20|5983.29|5983.29|5983.58|5983.58|5983.58|5983.58|5983.29|5983.29|0
1636376910000|2021-11-08 13:08:30|5983.29|5983.29|5982.37|5982.37|5983.3|5983.3|5982.15|5982.15|0
1636376920000|2021-11-08 13:08:40|5981.44|5981.44|5979.63|5979.63|5981.44|5981.44|5979.39|5979.39|0
1636376930000|2021-11-08 13:08:50|5979.62|5979.62|5979.62|5979.62|5979.62|5979.62|5979.62|5979.62|0
1636376960000|2021-11-08 13:09:20|5980.48|5980.48|5981.39|5981.39|5981.63|5981.63|5980.48|5980.48|0
1636376980000|2021-11-08 13:09:40|5981.68|5981.68|5981.68|5981.68|5981.68|5981.68|5981.68|5981.68|0
1636376990000|2021-11-08 13:09:50|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|0
1636377000000|2021-11-08 13:10:00|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|0
1636377010000|2021-11-08 13:10:10|5983.17|5983.17|5983.4|5983.4|5983.64|5983.64|5983.17|5983.17|0
1636377030000|2021-11-08 13:10:30|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|0
1636377040000|2021-11-08 13:10:40|5983.4|5983.4|5983.4|5983.4|5983.4|5983.4|5983.4|5983.4|0
1636377060000|2021-11-08 13:11:00|5983.64|5983.64|5983.14|5983.14|5983.64|5983.64|5983.14|5983.14|0
1636377070000|2021-11-08 13:11:10|5982.92|5982.92|5982.64|5982.64|5982.92|5982.92|5982.64|5982.64|0
1636377080000|2021-11-08 13:11:20|5982.06|5982.06|5982.06|5982.06|5982.06|5982.06|5982.06|5982.06|0
1636377090000|2021-11-08 13:11:30|5981.63|5981.63|5981.57|5981.57|5981.63|5981.63|5981.57|5981.57|0
1636377100000|2021-11-08 13:11:40|5980.57|5980.57|5980.55|5980.55|5980.57|5980.57|5980.55|5980.55|0
1636377110000|2021-11-08 13:11:50|5980.78|5980.78|5981.53|5981.53|5981.55|5981.55|5980.78|5980.78|0
1636377120000|2021-11-08 13:12:00|5980.84|5980.84|5983.09|5983.09|5983.09|5983.09|5980.82|5980.82|0
1636377140000|2021-11-08 13:12:20|5983.95|5983.95|5984.03|5984.03|5984.75|5984.75|5983.95|5983.95|0
1636377150000|2021-11-08 13:12:30|5983.74|5983.74|5983.08|5983.08|5983.74|5983.74|5983.08|5983.08|0
1636377160000|2021-11-08 13:12:40|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|0
1636377170000|2021-11-08 13:12:50|5982.71|5982.71|5982.73|5982.73|5982.73|5982.73|5982.71|5982.71|0
1636377190000|2021-11-08 13:13:10|5983.54|5983.54|5983.25|5983.25|5983.54|5983.54|5983.25|5983.25|0
1636377200000|2021-11-08 13:13:20|5983.01|5983.01|5983.25|5983.25|5983.25|5983.25|5983.01|5983.01|0
1636377210000|2021-11-08 13:13:30|5983.04|5983.04|5982.75|5982.75|5983.04|5983.04|5982.75|5982.75|0
1636377220000|2021-11-08 13:13:40|5983.33|5983.33|5983.38|5983.38|5983.38|5983.38|5983.33|5983.33|0
1636377230000|2021-11-08 13:13:50|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|0
1636377250000|2021-11-08 13:14:10|5982.66|5982.66|5983.9|5983.9|5983.9|5983.9|5982.66|5982.66|0
1636377260000|2021-11-08 13:14:20|5983.66|5983.66|5984.35|5984.35|5984.35|5984.35|5983.66|5983.66|0
1636377270000|2021-11-08 13:14:30|5983.71|5983.71|5983.28|5983.28|5983.71|5983.71|5983.28|5983.28|0
1636377280000|2021-11-08 13:14:40|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|0
1636377300000|2021-11-08 13:15:00|5983.71|5983.71|5983.02|5983.02|5983.71|5983.71|5982.81|5982.81|0
1636377310000|2021-11-08 13:15:10|5982.73|5982.73|5984.3|5984.3|5984.53|5984.53|5982.73|5982.73|0
1636377320000|2021-11-08 13:15:20|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|0
1636377330000|2021-11-08 13:15:30|5982.84|5982.84|5982.84|5982.84|5982.84|5982.84|5982.84|5982.84|0
1636377350000|2021-11-08 13:15:50|5982.88|5982.88|5982.9|5982.9|5982.9|5982.9|5982.88|5982.88|0
1636377360000|2021-11-08 13:16:00|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5982.85|5982.85|0
1636377370000|2021-11-08 13:16:10|5982.92|5982.92|5982.21|5982.21|5982.92|5982.92|5982.21|5982.21|0
1636377380000|2021-11-08 13:16:20|5982.45|5982.45|5979.48|5979.48|5982.45|5982.45|5979.48|5979.48|0
1636377390000|2021-11-08 13:16:30|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|0
1636377420000|2021-11-08 13:17:00|5977.97|5977.97|5976.9|5976.9|5978.18|5978.18|5976.75|5976.75|0
1636377430000|2021-11-08 13:17:10|5977.13|5977.13|5978.04|5978.04|5978.04|5978.04|5977.13|5977.13|0
1636377440000|2021-11-08 13:17:20|5978.83|5978.83|5979.07|5979.07|5979.07|5979.07|5978.83|5978.83|0
1636377450000|2021-11-08 13:17:30|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|0
1636377460000|2021-11-08 13:17:40|5979.09|5979.09|5979.78|5979.78|5979.78|5979.78|5979.09|5979.09|0
1636377470000|2021-11-08 13:17:50|5979.31|5979.31|5978.11|5978.11|5979.31|5979.31|5978.11|5978.11|0
1636377480000|2021-11-08 13:18:00|5977.68|5977.68|5977.39|5977.39|5977.68|5977.68|5977.39|5977.39|0
1636377490000|2021-11-08 13:18:10|5976.91|5976.91|5977.22|5977.22|5977.22|5977.22|5974.71|5974.71|0
1636377500000|2021-11-08 13:18:20|5976.74|5976.74|5975.81|5975.81|5976.74|5976.74|5975.81|5975.81|0
1636377510000|2021-11-08 13:18:30|5975.52|5975.52|5975.38|5975.38|5975.81|5975.81|5975.38|5975.38|0
1636377520000|2021-11-08 13:18:40|5976.03|5976.03|5977.32|5977.32|5977.32|5977.32|5976.03|5976.03|0
1636377530000|2021-11-08 13:18:50|5976.34|5976.34|5975.83|5975.83|5976.34|5976.34|5975.83|5975.83|0
1636377540000|2021-11-08 13:19:00|5977.03|5977.03|5976.81|5976.81|5977.03|5977.03|5976.81|5976.81|0
1636377550000|2021-11-08 13:19:10|5976.58|5976.58|5976.86|5976.86|5976.86|5976.86|5976.58|5976.58|0
1636377560000|2021-11-08 13:19:20|5977.15|5977.15|5977.58|5977.58|5977.58|5977.58|5977.15|5977.15|0
1636377580000|2021-11-08 13:19:40|5977.53|5977.53|5977.56|5977.56|5977.56|5977.56|5977.53|5977.53|0
1636377590000|2021-11-08 13:19:50|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|0
1636377600000|2021-11-08 13:20:00|5977.79|5977.79|5977.86|5977.86|5977.86|5977.86|5977.79|5977.79|0
1636377610000|2021-11-08 13:20:10|5977.82|5977.82|5978.78|5978.78|5978.78|5978.78|5977.82|5977.82|0
1636377620000|2021-11-08 13:20:20|5980.22|5980.22|5980.26|5980.26|5980.54|5980.54|5980.22|5980.22|0
1636377630000|2021-11-08 13:20:30|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1636377640000|2021-11-08 13:20:40|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1636377650000|2021-11-08 13:20:50|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|0
1636377660000|2021-11-08 13:21:00|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1636377680000|2021-11-08 13:21:20|5981.5|5981.5|5982.29|5982.29|5982.29|5982.29|5981.5|5981.5|0
1636377690000|2021-11-08 13:21:30|5982.79|5982.79|5982.51|5982.51|5982.79|5982.79|5982.51|5982.51|0
1636377700000|2021-11-08 13:21:40|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1636377710000|2021-11-08 13:21:50|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|0
1636377720000|2021-11-08 13:22:00|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1636377740000|2021-11-08 13:22:20|5982.05|5982.05|5981.76|5981.76|5982.05|5982.05|5981.76|5981.76|0
1636377750000|2021-11-08 13:22:30|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|0
1636377760000|2021-11-08 13:22:40|5981.85|5981.85|5980.64|5980.64|5981.88|5981.88|5980.64|5980.64|0
1636377780000|2021-11-08 13:23:00|5980.21|5980.21|5979.92|5979.92|5980.21|5980.21|5979.92|5979.92|0
1636377800000|2021-11-08 13:23:20|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|0
1636377810000|2021-11-08 13:23:30|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|0
1636377820000|2021-11-08 13:23:40|5980.94|5980.94|5980.7|5980.7|5980.94|5980.94|5980.7|5980.7|0
1636377830000|2021-11-08 13:23:50|5980.46|5980.46|5979|5979|5980.46|5980.46|5978.71|5978.71|0
1636377840000|2021-11-08 13:24:00|5978.97|5978.97|5978.91|5978.91|5978.99|5978.99|5978.91|5978.91|0
1636377850000|2021-11-08 13:24:10|5978.89|5978.89|5978.89|5978.89|5978.89|5978.89|5978.89|5978.89|0
1636377860000|2021-11-08 13:24:20|5978.84|5978.84|5979.43|5979.43|5979.43|5979.43|5978.71|5978.71|0
1636377870000|2021-11-08 13:24:30|5979.72|5979.72|5979.93|5979.93|5979.93|5979.93|5979.72|5979.72|0
1636377880000|2021-11-08 13:24:40|5980.41|5980.41|5980.34|5980.34|5980.41|5980.41|5980.12|5980.12|0
1636377900000|2021-11-08 13:25:00|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|0
1636377910000|2021-11-08 13:25:10|5979.69|5979.69|5978.92|5978.92|5979.69|5979.69|5978.92|5978.92|0
1636377920000|2021-11-08 13:25:20|5978.35|5978.35|5978.38|5978.38|5978.38|5978.38|5978.35|5978.35|0
1636377930000|2021-11-08 13:25:30|5978.14|5978.14|5977.93|5977.93|5978.14|5978.14|5977.93|5977.93|0
1636377940000|2021-11-08 13:25:40|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1636377950000|2021-11-08 13:25:50|5977.42|5977.42|5977.64|5977.64|5977.64|5977.64|5977.42|5977.42|0
1636377960000|2021-11-08 13:26:00|5978.14|5978.14|5978.38|5978.38|5978.38|5978.38|5978.14|5978.14|0
1636377980000|2021-11-08 13:26:20|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1636377990000|2021-11-08 13:26:30|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|0
1636378000000|2021-11-08 13:26:40|5977.64|5977.64|5977.66|5977.66|5977.66|5977.66|5977.64|5977.64|0
1636378010000|2021-11-08 13:26:50|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1636378020000|2021-11-08 13:27:00|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1636378030000|2021-11-08 13:27:10|5978.02|5978.02|5978.21|5978.21|5978.21|5978.21|5977.78|5977.78|0
1636378040000|2021-11-08 13:27:20|5978.43|5978.43|5978.71|5978.71|5978.71|5978.71|5978.43|5978.43|0
1636378050000|2021-11-08 13:27:30|5978.9|5978.9|5976.75|5976.75|5978.9|5978.9|5976.75|5976.75|0
1636378060000|2021-11-08 13:27:40|5977.04|5977.04|5976.26|5976.26|5977.04|5977.04|5975.81|5975.81|0
1636378070000|2021-11-08 13:27:50|5975.79|5975.79|5976.26|5976.26|5976.26|5976.26|5975.79|5975.79|0
1636378080000|2021-11-08 13:28:00|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|0
1636378090000|2021-11-08 13:28:10|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1636378110000|2021-11-08 13:28:30|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1636378120000|2021-11-08 13:28:40|5975.39|5975.39|5976.51|5976.51|5976.73|5976.73|5975.39|5975.39|0
1636378130000|2021-11-08 13:28:50|5976.47|5976.47|5975.71|5975.71|5976.47|5976.47|5975.71|5975.71|0
1636378140000|2021-11-08 13:29:00|5975.73|5975.73|5975.48|5975.48|5975.73|5975.73|5975.44|5975.44|0
1636378150000|2021-11-08 13:29:10|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1636378160000|2021-11-08 13:29:20|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|0
1636378170000|2021-11-08 13:29:30|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1636378180000|2021-11-08 13:29:40|5976.9|5976.9|5977.12|5977.12|5977.12|5977.12|5976.88|5976.88|0
1636378190000|2021-11-08 13:29:50|5977.1|5977.1|5976.86|5976.86|5977.1|5977.1|5976.86|5976.86|0
1636378200000|2021-11-08 13:30:00|5975.81|5975.81|5975.52|5975.52|5975.81|5975.81|5975.52|5975.52|0
1636378210000|2021-11-08 13:30:10|5975.38|5975.38|5975.38|5975.38|5975.86|5975.86|5975.38|5975.38|0
1636378230000|2021-11-08 13:30:30|5975.59|5975.59|5975.38|5975.38|5975.62|5975.62|5975.38|5975.38|0
1636378240000|2021-11-08 13:30:40|5975.14|5975.14|5975.16|5975.16|5975.16|5975.16|5975.14|5975.14|0
1636378250000|2021-11-08 13:30:50|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1636378270000|2021-11-08 13:31:10|5975.6|5975.6|5975.36|5975.36|5975.6|5975.6|5975.36|5975.36|0
1636378280000|2021-11-08 13:31:20|5973.95|5973.95|5973.71|5973.71|5973.95|5973.95|5973.71|5973.71|0
1636378290000|2021-11-08 13:31:30|5974|5974|5974.9|5974.9|5974.9|5974.9|5974|5974|0
1636378320000|2021-11-08 13:32:00|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1636378340000|2021-11-08 13:32:20|5974.93|5974.93|5974.47|5974.47|5974.93|5974.93|5974.47|5974.47|0
1636378350000|2021-11-08 13:32:30|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1636378360000|2021-11-08 13:32:40|5975.65|5975.65|5977.06|5977.06|5977.06|5977.06|5975.65|5975.65|0
1636378370000|2021-11-08 13:32:50|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|0
1636378380000|2021-11-08 13:33:00|5977.23|5977.23|5977.85|5977.85|5977.85|5977.85|5976.65|5976.65|0
1636378390000|2021-11-08 13:33:10|5978.06|5978.06|5978.06|5978.06|5978.06|5978.06|5978.06|5978.06|0
1636378400000|2021-11-08 13:33:20|5978.3|5978.3|5978.54|5978.54|5978.54|5978.54|5978.3|5978.3|0
1636378410000|2021-11-08 13:33:30|5978.52|5978.52|5977.8|5977.8|5978.8|5978.8|5977.8|5977.8|0
1636378420000|2021-11-08 13:33:40|5978.01|5978.01|5978.44|5978.44|5978.44|5978.44|5978.01|5978.01|0
1636378430000|2021-11-08 13:33:50|5978.66|5978.66|5978.66|5978.66|5978.66|5978.66|5978.66|5978.66|0
1636378440000|2021-11-08 13:34:00|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|0
1636378460000|2021-11-08 13:34:20|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|0
1636378470000|2021-11-08 13:34:30|5977.82|5977.82|5978.18|5978.18|5978.18|5978.18|5977.39|5977.39|0
1636378480000|2021-11-08 13:34:40|5977.89|5977.89|5978.32|5978.32|5978.32|5978.32|5977.89|5977.89|0
1636378490000|2021-11-08 13:34:50|5978.54|5978.54|5979.35|5979.35|5979.35|5979.35|5978.54|5978.54|0
1636378500000|2021-11-08 13:35:00|5978.54|5978.54|5978.11|5978.11|5978.54|5978.54|5978.11|5978.11|0
1636378510000|2021-11-08 13:35:10|5977.87|5977.87|5977.34|5977.34|5977.87|5977.87|5977.34|5977.34|0
1636378520000|2021-11-08 13:35:20|5977.1|5977.1|5976.38|5976.38|5977.1|5977.1|5976.38|5976.38|0
1636378540000|2021-11-08 13:35:40|5976.15|5976.15|5976.67|5976.67|5976.67|5976.67|5976.15|5976.15|0
1636378560000|2021-11-08 13:36:00|5977.39|5977.39|5978.32|5978.32|5978.32|5978.32|5977.39|5977.39|0
1636378570000|2021-11-08 13:36:10|5979.04|5979.04|5979.23|5979.23|5979.25|5979.25|5979.04|5979.04|0
1636378580000|2021-11-08 13:36:20|5979.52|5979.52|5977.82|5977.82|5979.52|5979.52|5977.82|5977.82|0
1636378620000|2021-11-08 13:37:00|5978.04|5978.04|5978.9|5978.9|5978.9|5978.9|5978.04|5978.04|0
1636378630000|2021-11-08 13:37:10|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1636378640000|2021-11-08 13:37:20|5979.38|5979.38|5979.81|5979.81|5979.81|5979.81|5979.38|5979.38|0
1636378660000|2021-11-08 13:37:40|5980.68|5980.68|5980.39|5980.39|5980.68|5980.68|5980.39|5980.39|0
1636378670000|2021-11-08 13:37:50|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|0
1636378680000|2021-11-08 13:38:00|5979.86|5979.86|5979.34|5979.34|5979.86|5979.86|5979.34|5979.34|0
1636378690000|2021-11-08 13:38:10|5978.9|5978.9|5979.19|5979.19|5979.19|5979.19|5978.9|5978.9|0
1636378710000|2021-11-08 13:38:30|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1636378720000|2021-11-08 13:38:40|5977.71|5977.71|5977.2|5977.2|5977.71|5977.71|5977.04|5977.04|0
1636378730000|2021-11-08 13:38:50|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|0
1636378740000|2021-11-08 13:39:00|5977.59|5977.59|5978.05|5978.05|5978.05|5978.05|5977.59|5977.59|0
1636378750000|2021-11-08 13:39:10|5978.09|5978.09|5977.63|5977.63|5978.09|5978.09|5977.63|5977.63|0
1636378760000|2021-11-08 13:39:20|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|0
1636378770000|2021-11-08 13:39:30|5977.18|5977.18|5976.72|5976.72|5977.18|5977.18|5976.72|5976.72|0
1636378780000|2021-11-08 13:39:40|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|0
1636378790000|2021-11-08 13:39:50|5976.67|5976.67|5976.6|5976.6|5976.67|5976.67|5976.6|5976.6|0
1636378800000|2021-11-08 13:40:00|5976.36|5976.36|5976.84|5976.84|5976.84|5976.84|5976.36|5976.36|0
1636378810000|2021-11-08 13:40:10|5976.88|5976.88|5976.16|5976.16|5976.88|5976.88|5976.16|5976.16|0
1636378830000|2021-11-08 13:40:30|5975.73|5975.73|5973.67|5973.67|5975.73|5975.73|5973.67|5973.67|0
1636378850000|2021-11-08 13:40:50|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1636378860000|2021-11-08 13:41:00|5973.23|5973.23|5972.48|5972.48|5973.23|5973.23|5972.48|5972.48|0
1636378870000|2021-11-08 13:41:10|5971.61|5971.61|5970.04|5970.04|5971.61|5971.61|5970.04|5970.04|0
1636378880000|2021-11-08 13:41:20|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|0
1636378900000|2021-11-08 13:41:40|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|0
1636378910000|2021-11-08 13:41:50|5970.49|5970.49|5971.16|5971.16|5971.16|5971.16|5970.49|5970.49|0
1636378920000|2021-11-08 13:42:00|5970.87|5970.87|5970.42|5970.42|5970.87|5970.87|5970.42|5970.42|0
1636378930000|2021-11-08 13:42:10|5970.7|5970.7|5970.61|5970.61|5970.7|5970.7|5970.61|5970.61|0
1636378940000|2021-11-08 13:42:20|5970.32|5970.32|5970.04|5970.04|5970.33|5970.33|5970.04|5970.04|0
1636378950000|2021-11-08 13:42:30|5969.61|5969.61|5970.04|5970.04|5970.04|5970.04|5969.61|5969.61|0
1636378960000|2021-11-08 13:42:40|5970.91|5970.91|5970.12|5970.12|5970.98|5970.98|5970.12|5970.12|0
1636378970000|2021-11-08 13:42:50|5970.7|5970.7|5968.63|5968.63|5970.7|5970.7|5968.63|5968.63|0
1636378980000|2021-11-08 13:43:00|5967.99|5967.99|5968.07|5968.07|5968.07|5968.07|5967.64|5967.64|0
1636379000000|2021-11-08 13:43:20|5968.94|5968.94|5968.65|5968.65|5968.94|5968.94|5968.65|5968.65|0
1636379020000|2021-11-08 13:43:40|5968.89|5968.89|5968.86|5968.86|5968.89|5968.89|5968.86|5968.86|0
1636379030000|2021-11-08 13:43:50|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|0
1636379050000|2021-11-08 13:44:10|5968.86|5968.86|5969.58|5969.58|5969.58|5969.58|5968.86|5968.86|0
1636379060000|2021-11-08 13:44:20|5970.37|5970.37|5969.82|5969.82|5970.61|5970.61|5969.82|5969.82|0
1636379080000|2021-11-08 13:44:40|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|0
1636379100000|2021-11-08 13:45:00|5969.24|5969.24|5969|5969|5969.24|5969.24|5968.76|5968.76|0
1636379110000|2021-11-08 13:45:10|5968.79|5968.79|5968.26|5968.26|5968.79|5968.79|5968.26|5968.26|0
1636379130000|2021-11-08 13:45:30|5968.48|5968.48|5969.48|5969.48|5969.48|5969.48|5968.48|5968.48|0
1636379140000|2021-11-08 13:45:40|5969.77|5969.77|5971.79|5971.79|5971.79|5971.79|5969.77|5969.77|0
1636379170000|2021-11-08 13:46:10|5971.5|5971.5|5971.29|5971.29|5971.5|5971.5|5971.29|5971.29|0
1636379180000|2021-11-08 13:46:20|5971.87|5971.87|5972.05|5972.05|5972.05|5972.05|5971.58|5971.58|0
1636379190000|2021-11-08 13:46:30|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|0
1636379200000|2021-11-08 13:46:40|5972.72|5972.72|5971.82|5971.82|5972.72|5972.72|5971.82|5971.82|0
1636379210000|2021-11-08 13:46:50|5971.83|5971.83|5971.59|5971.59|5971.83|5971.83|5971.59|5971.59|0
1636379220000|2021-11-08 13:47:00|5971.12|5971.12|5970.38|5970.38|5971.12|5971.12|5970.38|5970.38|0
1636379230000|2021-11-08 13:47:10|5969.94|5969.94|5968.86|5968.86|5969.94|5969.94|5968.86|5968.86|0
1636379260000|2021-11-08 13:47:40|5969.08|5969.08|5968.52|5968.52|5969.08|5969.08|5968.52|5968.52|0
1636379270000|2021-11-08 13:47:50|5968.8|5968.8|5968.59|5968.59|5968.8|5968.8|5968.59|5968.59|0
1636379280000|2021-11-08 13:48:00|5967.32|5967.32|5966.89|5966.89|5967.32|5967.32|5966.89|5966.89|0
1636379290000|2021-11-08 13:48:10|5966.31|5966.31|5966.2|5966.2|5966.67|5966.67|5966.2|5966.2|0
1636379300000|2021-11-08 13:48:20|5966.41|5966.41|5966.72|5966.72|5966.72|5966.72|5966.41|5966.41|0
1636379320000|2021-11-08 13:48:40|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1636379330000|2021-11-08 13:48:50|5967.17|5967.17|5966.17|5966.17|5967.46|5967.46|5966.17|5966.17|0
1636379340000|2021-11-08 13:49:00|5966.11|5966.11|5965.56|5965.56|5966.11|5966.11|5965.56|5965.56|0
1636379350000|2021-11-08 13:49:10|5965.59|5965.59|5965.54|5965.54|5965.59|5965.59|5965.25|5965.25|0
1636379360000|2021-11-08 13:49:20|5964.04|5964.04|5963.96|5963.96|5964.25|5964.25|5963.96|5963.96|0
1636379370000|2021-11-08 13:49:30|5963.99|5963.99|5962.77|5962.77|5963.99|5963.99|5962.77|5962.77|0
1636379380000|2021-11-08 13:49:40|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|0
1636379390000|2021-11-08 13:49:50|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|0
1636379400000|2021-11-08 13:50:00|5963.06|5963.06|5963.49|5963.49|5963.49|5963.49|5963.06|5963.06|0
1636379410000|2021-11-08 13:50:10|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|5963.68|5963.68|0
1636379430000|2021-11-08 13:50:30|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|0
1636379440000|2021-11-08 13:50:40|5965.02|5965.02|5965.54|5965.54|5965.54|5965.54|5965.02|5965.02|0
1636379450000|2021-11-08 13:50:50|5965.31|5965.31|5963.63|5963.63|5965.31|5965.31|5963.63|5963.63|0
1636379470000|2021-11-08 13:51:10|5963.41|5963.41|5962.84|5962.84|5963.41|5963.41|5962.84|5962.84|0
1636379490000|2021-11-08 13:51:30|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|0
1636379500000|2021-11-08 13:51:40|5961.04|5961.04|5960.81|5960.81|5961.04|5961.04|5960.81|5960.81|0
1636379510000|2021-11-08 13:51:50|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|0
1636379520000|2021-11-08 13:52:00|5960.45|5960.45|5960.02|5960.02|5960.45|5960.45|5960.02|5960.02|0
1636379530000|2021-11-08 13:52:10|5960|5960|5963.13|5963.13|5963.13|5963.13|5960|5960|0
1636379540000|2021-11-08 13:52:20|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|0
1636379550000|2021-11-08 13:52:30|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|0
1636379560000|2021-11-08 13:52:40|5963.13|5963.13|5961.43|5961.43|5963.13|5963.13|5961.43|5961.43|0
1636379570000|2021-11-08 13:52:50|5961.65|5961.65|5961.65|5961.65|5961.65|5961.65|5961.65|5961.65|0
1636379580000|2021-11-08 13:53:00|5962.23|5962.23|5962.71|5962.71|5962.71|5962.71|5962.23|5962.23|0
1636379590000|2021-11-08 13:53:10|5962.69|5962.69|5962.71|5962.71|5962.71|5962.71|5962.69|5962.69|0
1636379600000|2021-11-08 13:53:20|5963.14|5963.14|5967.53|5967.53|5967.53|5967.53|5963.14|5963.14|0
1636379610000|2021-11-08 13:53:30|5966.66|5966.66|5966.66|5966.66|5966.66|5966.66|5966.66|5966.66|0
1636379620000|2021-11-08 13:53:40|5967.09|5967.09|5967.11|5967.11|5967.33|5967.33|5967.09|5967.09|0
1636379640000|2021-11-08 13:54:00|5967.09|5967.09|5967.3|5967.3|5967.3|5967.3|5966.8|5966.8|0
1636379650000|2021-11-08 13:54:10|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|0
1636379660000|2021-11-08 13:54:20|5967.45|5967.45|5967.21|5967.21|5967.45|5967.45|5967.21|5967.21|0
1636379670000|2021-11-08 13:54:30|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|0
1636379680000|2021-11-08 13:54:40|5966.16|5966.16|5966.16|5966.16|5966.16|5966.16|5966.16|5966.16|0
1636379700000|2021-11-08 13:55:00|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|0
1636379710000|2021-11-08 13:55:10|5967.71|5967.71|5966.92|5966.92|5967.71|5967.71|5966.92|5966.92|0
1636379720000|2021-11-08 13:55:20|5967.14|5967.14|5967.14|5967.14|5967.35|5967.35|5967.14|5967.14|0
1636379730000|2021-11-08 13:55:30|5967.71|5967.71|5967.93|5967.93|5967.93|5967.93|5967.71|5967.71|0
1636379750000|2021-11-08 13:55:50|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1636379760000|2021-11-08 13:56:00|5968.38|5968.38|5967.24|5967.24|5968.38|5968.38|5967.21|5967.21|0
1636379770000|2021-11-08 13:56:10|5967.21|5967.21|5966.27|5966.27|5967.21|5967.21|5966.27|5966.27|0
1636379790000|2021-11-08 13:56:30|5966.04|5966.04|5965.96|5965.96|5966.04|5966.04|5965.75|5965.75|0
1636379800000|2021-11-08 13:56:40|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1636379820000|2021-11-08 13:57:00|5965.52|5965.52|5965.51|5965.51|5965.52|5965.52|5965.51|5965.51|0
1636379830000|2021-11-08 13:57:10|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|0
1636379840000|2021-11-08 13:57:20|5965.51|5965.51|5965.29|5965.29|5965.72|5965.72|5965.29|5965.29|0
1636379850000|2021-11-08 13:57:30|5965.05|5965.05|5965.11|5965.11|5965.11|5965.11|5965.05|5965.05|0
1636379860000|2021-11-08 13:57:40|5965.33|5965.33|5965.54|5965.54|5965.54|5965.54|5965.33|5965.33|0
1636379890000|2021-11-08 13:58:10|5965.3|5965.3|5963.58|5963.58|5965.3|5965.3|5963.58|5963.58|0
1636379900000|2021-11-08 13:58:20|5963.56|5963.56|5961.59|5961.59|5963.56|5963.56|5961.59|5961.59|0
1636379910000|2021-11-08 13:58:30|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1636379920000|2021-11-08 13:58:40|5960.27|5960.27|5960.64|5960.64|5960.64|5960.64|5960.06|5960.06|0
1636379930000|2021-11-08 13:58:50|5960.85|5960.85|5960.84|5960.84|5960.85|5960.85|5960.84|5960.84|0
1636379940000|2021-11-08 13:59:00|5961.13|5961.13|5961.13|5961.13|5961.13|5961.13|5961.13|5961.13|0
1636379950000|2021-11-08 13:59:10|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|0
1636379960000|2021-11-08 13:59:20|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|0
1636379970000|2021-11-08 13:59:30|5962.3|5962.3|5961.18|5961.18|5962.32|5962.32|5961.18|5961.18|0
1636379980000|2021-11-08 13:59:40|5960.7|5960.7|5960.94|5960.94|5960.94|5960.94|5960.7|5960.7|0
1636379990000|2021-11-08 13:59:50|5961.23|5961.23|5961.67|5961.67|5961.92|5961.92|5960.77|5960.77|0
1636380000000|2021-11-08 14:00:00|5961.16|5961.16|5961.43|5961.43|5961.43|5961.43|5960.92|5960.92|0
1636380010000|2021-11-08 14:00:10|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|0
1636380020000|2021-11-08 14:00:20|5961.86|5961.86|5961.43|5961.43|5961.86|5961.86|5961.07|5961.07|0
1636380030000|2021-11-08 14:00:30|5961.64|5961.64|5962.04|5962.04|5962.04|5962.04|5961.6|5961.6|0
1636380040000|2021-11-08 14:00:40|5962.07|5962.07|5961.78|5961.78|5962.07|5962.07|5961.78|5961.78|0
1636380050000|2021-11-08 14:00:50|5962.36|5962.36|5965.04|5965.04|5965.04|5965.04|5962.36|5962.36|0
1636380060000|2021-11-08 14:01:00|5965.62|5965.62|5965.83|5965.83|5966.6|5966.6|5965.62|5965.62|0
1636380070000|2021-11-08 14:01:10|5965.07|5965.07|5965.88|5965.88|5965.88|5965.88|5965.07|5965.07|0
1636380090000|2021-11-08 14:01:30|5966.81|5966.81|5967.1|5967.1|5967.1|5967.1|5966.81|5966.81|0
1636380100000|2021-11-08 14:01:40|5966.81|5966.81|5967.1|5967.1|5967.1|5967.1|5966.81|5966.81|0
1636380110000|2021-11-08 14:01:50|5966.86|5966.86|5967.87|5967.87|5967.87|5967.87|5966.86|5966.86|0
1636380120000|2021-11-08 14:02:00|5969.21|5969.21|5968.09|5968.09|5969.21|5969.21|5968.09|5968.09|0
1636380130000|2021-11-08 14:02:10|5968.1|5968.1|5967.81|5967.81|5968.1|5968.1|5967.81|5967.81|0
1636380140000|2021-11-08 14:02:20|5967.86|5967.86|5969.54|5969.54|5969.54|5969.54|5967.86|5967.86|0
1636380150000|2021-11-08 14:02:30|5969.82|5969.82|5968.96|5968.96|5969.82|5969.82|5968.96|5968.96|0
1636380160000|2021-11-08 14:02:40|5969.82|5969.82|5969.35|5969.35|5970.4|5970.4|5969.35|5969.35|0
1636380170000|2021-11-08 14:02:50|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|0
1636380180000|2021-11-08 14:03:00|5968.25|5968.25|5966.34|5966.34|5968.25|5968.25|5966.34|5966.34|0
1636380190000|2021-11-08 14:03:10|5967.34|5967.34|5967.99|5967.99|5967.99|5967.99|5967.34|5967.34|0
1636380200000|2021-11-08 14:03:20|5968.49|5968.49|5967.34|5967.34|5968.49|5968.49|5967.34|5967.34|0
1636380210000|2021-11-08 14:03:30|5967.57|5967.57|5967.57|5967.57|5967.81|5967.81|5967.57|5967.57|0
1636380220000|2021-11-08 14:03:40|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1636380230000|2021-11-08 14:03:50|5967.24|5967.24|5967|5967|5967.24|5967.24|5967|5967|0
1636380240000|2021-11-08 14:04:00|5966.71|5966.71|5966.24|5966.24|5966.71|5966.71|5966.24|5966.24|0
1636380250000|2021-11-08 14:04:10|5966.93|5966.93|5967.62|5967.62|5967.62|5967.62|5966.93|5966.93|0
1636380270000|2021-11-08 14:04:30|5967.14|5967.14|5966.93|5966.93|5967.14|5967.14|5966.9|5966.9|0
1636380280000|2021-11-08 14:04:40|5966.21|5966.21|5965.96|5965.96|5966.21|5966.21|5965.92|5965.92|0
1636380290000|2021-11-08 14:04:50|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|0
1636380300000|2021-11-08 14:05:00|5966.49|5966.49|5967.04|5967.04|5967.06|5967.06|5966.49|5966.49|0
1636380310000|2021-11-08 14:05:10|5966.75|5966.75|5967.28|5967.28|5967.28|5967.28|5966.75|5966.75|0
1636380330000|2021-11-08 14:05:30|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1636380340000|2021-11-08 14:05:40|5967.08|5967.08|5967.77|5967.77|5968.06|5968.06|5967.08|5967.08|0
1636380350000|2021-11-08 14:05:50|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1636380360000|2021-11-08 14:06:00|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|0
1636380370000|2021-11-08 14:06:10|5966.29|5966.29|5965.81|5965.81|5966.29|5966.29|5965.81|5965.81|0
1636380380000|2021-11-08 14:06:20|5964.18|5964.18|5964.47|5964.47|5964.47|5964.47|5964.18|5964.18|0
1636380390000|2021-11-08 14:06:30|5964.04|5964.04|5962.5|5962.5|5964.04|5964.04|5962.5|5962.5|0
1636380400000|2021-11-08 14:06:40|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|0
1636380420000|2021-11-08 14:07:00|5962.39|5962.39|5963.49|5963.49|5963.51|5963.51|5962.39|5962.39|0
1636380430000|2021-11-08 14:07:10|5963.06|5963.06|5963.09|5963.09|5963.09|5963.09|5962.59|5962.59|0
1636380440000|2021-11-08 14:07:20|5963.8|5963.8|5962.9|5962.9|5963.8|5963.8|5962.9|5962.9|0
1636380450000|2021-11-08 14:07:30|5962.89|5962.89|5962.38|5962.38|5962.89|5962.89|5962.09|5962.09|0
1636380460000|2021-11-08 14:07:40|5962.6|5962.6|5962.31|5962.31|5962.6|5962.6|5962.31|5962.31|0
1636380470000|2021-11-08 14:07:50|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.7|5960.7|0
1636380480000|2021-11-08 14:08:00|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|0
1636380500000|2021-11-08 14:08:20|5960.67|5960.67|5960.75|5960.75|5960.75|5960.75|5960.67|5960.67|0
1636380510000|2021-11-08 14:08:30|5960.51|5960.51|5960.8|5960.8|5961.01|5961.01|5960.51|5960.51|0
1636380520000|2021-11-08 14:08:40|5961.01|5961.01|5960.72|5960.72|5961.01|5961.01|5960.72|5960.72|0
1636380530000|2021-11-08 14:08:50|5961.49|5961.49|5961.71|5961.71|5961.71|5961.71|5961.49|5961.49|0
1636380540000|2021-11-08 14:09:00|5961.2|5961.2|5962.4|5962.4|5962.4|5962.4|5961.2|5961.2|0
1636380550000|2021-11-08 14:09:10|5962.61|5962.61|5962.4|5962.4|5962.61|5962.61|5962.4|5962.4|0
1636380560000|2021-11-08 14:09:20|5963.14|5963.14|5963.18|5963.18|5963.18|5963.18|5963.14|5963.14|0
1636380580000|2021-11-08 14:09:40|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1636380590000|2021-11-08 14:09:50|5963.47|5963.47|5963.23|5963.23|5963.47|5963.47|5963.23|5963.23|0
1636380600000|2021-11-08 14:10:00|5963.44|5963.44|5963.16|5963.16|5963.44|5963.44|5963.16|5963.16|0
1636380610000|2021-11-08 14:10:10|5962.87|5962.87|5963.16|5963.16|5963.16|5963.16|5962.87|5962.87|0
1636380620000|2021-11-08 14:10:20|5962.92|5962.92|5961.91|5961.91|5962.92|5962.92|5961.19|5961.19|0
1636380630000|2021-11-08 14:10:30|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1636380650000|2021-11-08 14:10:50|5961.96|5961.96|5961.74|5961.74|5961.96|5961.96|5961.74|5961.74|0
1636380660000|2021-11-08 14:11:00|5962.03|5962.03|5962.51|5962.51|5962.51|5962.51|5962.03|5962.03|0
1636380670000|2021-11-08 14:11:10|5962.03|5962.03|5961.46|5961.46|5962.03|5962.03|5961.46|5961.46|0
1636380690000|2021-11-08 14:11:30|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|0
1636380710000|2021-11-08 14:11:50|5961.16|5961.16|5960.92|5960.92|5961.21|5961.21|5960.18|5960.18|0
1636380720000|2021-11-08 14:12:00|5960.88|5960.88|5959.58|5959.58|5960.88|5960.88|5959.58|5959.58|0
1636380730000|2021-11-08 14:12:10|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|0
1636380740000|2021-11-08 14:12:20|5958.82|5958.82|5959.78|5959.78|5959.78|5959.78|5958.6|5958.6|0
1636380750000|2021-11-08 14:12:30|5960.64|5960.64|5960.3|5960.3|5960.86|5960.86|5960.3|5960.3|0
1636380760000|2021-11-08 14:12:40|5960.29|5960.29|5960.04|5960.04|5960.29|5960.29|5960.02|5960.02|0
1636380770000|2021-11-08 14:12:50|5959.6|5959.6|5959.37|5959.37|5959.6|5959.6|5959.13|5959.13|0
1636380780000|2021-11-08 14:13:00|5959.3|5959.3|5959.53|5959.53|5959.53|5959.53|5958.6|5958.6|0
1636380790000|2021-11-08 14:13:10|5959.24|5959.24|5959|5959|5959.24|5959.24|5959|5959|0
1636380800000|2021-11-08 14:13:20|5959.29|5959.29|5959.51|5959.51|5959.51|5959.51|5959.29|5959.29|0
1636380810000|2021-11-08 14:13:30|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|0
1636380830000|2021-11-08 14:13:50|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|0
1636380840000|2021-11-08 14:14:00|5959.8|5959.8|5959.08|5959.08|5959.8|5959.8|5959.08|5959.08|0
1636380860000|2021-11-08 14:14:20|5958.79|5958.79|5957.14|5957.14|5958.79|5958.79|5957.14|5957.14|0
1636380870000|2021-11-08 14:14:30|5956.92|5956.92|5958.19|5958.19|5958.19|5958.19|5956.92|5956.92|0
1636380880000|2021-11-08 14:14:40|5959.29|5959.29|5959.53|5959.53|5959.53|5959.53|5959.29|5959.29|0
1636380890000|2021-11-08 14:14:50|5959.75|5959.75|5959.27|5959.27|5960.03|5960.03|5959.27|5959.27|0
1636380900000|2021-11-08 14:15:00|5959.56|5959.56|5959.27|5959.27|5959.56|5959.56|5959.27|5959.27|0
1636380910000|2021-11-08 14:15:10|5959.31|5959.31|5960.26|5960.26|5960.26|5960.26|5959.31|5959.31|0
1636380920000|2021-11-08 14:15:20|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|0
1636380930000|2021-11-08 14:15:30|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1636380940000|2021-11-08 14:15:40|5959.81|5959.81|5960.06|5960.06|5960.06|5960.06|5959.81|5959.81|0
1636380950000|2021-11-08 14:15:50|5960.64|5960.64|5961.62|5961.62|5961.62|5961.62|5960.64|5960.64|0
1636380960000|2021-11-08 14:16:00|5961.38|5961.38|5960.06|5960.06|5961.38|5961.38|5960.06|5960.06|0
1636380970000|2021-11-08 14:16:10|5959.58|5959.58|5959.35|5959.35|5959.58|5959.58|5959.29|5959.29|0
1636380980000|2021-11-08 14:16:20|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|0
1636380990000|2021-11-08 14:16:30|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1636381010000|2021-11-08 14:16:50|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1636381030000|2021-11-08 14:17:10|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|0
1636381040000|2021-11-08 14:17:20|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|0
1636381050000|2021-11-08 14:17:30|5959.66|5959.66|5960.53|5960.53|5960.53|5960.53|5959.66|5959.66|0
1636381060000|2021-11-08 14:17:40|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1636381070000|2021-11-08 14:17:50|5960.67|5960.67|5961.14|5961.14|5961.14|5961.14|5960.67|5960.67|0
1636381080000|2021-11-08 14:18:00|5961.19|5961.19|5962.96|5962.96|5962.96|5962.96|5961.19|5961.19|0
1636381100000|2021-11-08 14:18:20|5963.42|5963.42|5963.37|5963.37|5963.66|5963.66|5963.37|5963.37|0
1636381110000|2021-11-08 14:18:30|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|0
1636381140000|2021-11-08 14:19:00|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1636381150000|2021-11-08 14:19:10|5963.45|5963.45|5962.97|5962.97|5963.45|5963.45|5962.97|5962.97|0
1636381160000|2021-11-08 14:19:20|5962.75|5962.75|5962.18|5962.18|5962.75|5962.75|5962.18|5962.18|0
1636381180000|2021-11-08 14:19:40|5961.96|5961.96|5962.23|5962.23|5962.23|5962.23|5961.94|5961.94|0
1636381200000|2021-11-08 14:20:00|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|5961.94|0
1636381210000|2021-11-08 14:20:10|5961.98|5961.98|5961.98|5961.98|5961.98|5961.98|5961.98|5961.98|0
1636381220000|2021-11-08 14:20:20|5961.21|5961.21|5960.65|5960.65|5961.21|5961.21|5960.36|5960.36|0
1636381230000|2021-11-08 14:20:30|5960.61|5960.61|5960.65|5960.65|5960.65|5960.65|5960.61|5960.61|0
1636381250000|2021-11-08 14:20:50|5959.55|5959.55|5958.83|5958.83|5959.55|5959.55|5958.83|5958.83|0
1636381260000|2021-11-08 14:21:00|5957.87|5957.87|5957.72|5957.72|5957.87|5957.87|5957.43|5957.43|0
1636381270000|2021-11-08 14:21:10|5956.52|5956.52|5955.75|5955.75|5956.52|5956.52|5955.75|5955.75|0
1636381290000|2021-11-08 14:21:30|5956.26|5956.26|5955.34|5955.34|5956.26|5956.26|5955.34|5955.34|0
1636381310000|2021-11-08 14:21:50|5954.41|5954.41|5954.86|5954.86|5954.86|5954.86|5954.41|5954.41|0
1636381320000|2021-11-08 14:22:00|5955.36|5955.36|5957.99|5957.99|5957.99|5957.99|5955.36|5955.36|0
1636381340000|2021-11-08 14:22:20|5958.23|5958.23|5958.52|5958.52|5959.1|5959.1|5958.23|5958.23|0
1636381350000|2021-11-08 14:22:30|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|0
1636381360000|2021-11-08 14:22:40|5958.32|5958.32|5958.54|5958.54|5958.54|5958.54|5958.32|5958.32|0
1636381380000|2021-11-08 14:23:00|5958.25|5958.25|5957.33|5957.33|5958.78|5958.78|5957.04|5957.04|0
1636381390000|2021-11-08 14:23:10|5956.85|5956.85|5955.84|5955.84|5956.85|5956.85|5955.84|5955.84|0
1636381400000|2021-11-08 14:23:20|5955.55|5955.55|5954.83|5954.83|5955.6|5955.6|5954.83|5954.83|0
1636381410000|2021-11-08 14:23:30|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|0
1636381420000|2021-11-08 14:23:40|5956|5956|5957.01|5957.01|5957.44|5957.44|5956|5956|0
1636381430000|2021-11-08 14:23:50|5956.77|5956.77|5957.27|5957.27|5957.27|5957.27|5956.55|5956.55|0
1636381450000|2021-11-08 14:24:10|5957.06|5957.06|5957.75|5957.75|5957.75|5957.75|5957.06|5957.06|0
1636381460000|2021-11-08 14:24:20|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|0
1636381470000|2021-11-08 14:24:30|5958.9|5958.9|5958.61|5958.61|5958.9|5958.9|5958.61|5958.61|0
1636381490000|2021-11-08 14:24:50|5958.33|5958.33|5959.01|5959.01|5959.88|5959.88|5958.33|5958.33|0
1636381500000|2021-11-08 14:25:00|5958.49|5958.49|5958.33|5958.33|5958.49|5958.49|5958.04|5958.04|0
1636381510000|2021-11-08 14:25:10|5957.85|5957.85|5958.23|5958.23|5958.54|5958.54|5957.8|5957.8|0
1636381520000|2021-11-08 14:25:20|5957.8|5957.8|5957.56|5957.56|5957.8|5957.8|5957.56|5957.56|0
1636381530000|2021-11-08 14:25:30|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1636381540000|2021-11-08 14:25:40|5958.35|5958.35|5958.57|5958.57|5958.57|5958.57|5958.35|5958.35|0
1636381550000|2021-11-08 14:25:50|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|0
1636381560000|2021-11-08 14:26:00|5957.37|5957.37|5956.87|5956.87|5957.56|5957.56|5956.87|5956.87|0
1636381570000|2021-11-08 14:26:10|5956.82|5956.82|5957.77|5957.77|5957.77|5957.77|5956.82|5956.82|0
1636381580000|2021-11-08 14:26:20|5957.24|5957.24|5957.53|5957.53|5957.53|5957.53|5957.02|5957.02|0
1636381590000|2021-11-08 14:26:30|5958.03|5958.03|5958.37|5958.37|5958.66|5958.66|5958.03|5958.03|0
1636381600000|2021-11-08 14:26:40|5958.95|5958.95|5962.7|5962.7|5962.7|5962.7|5958.95|5958.95|0
1636381610000|2021-11-08 14:26:50|5962.22|5962.22|5962.01|5962.01|5962.22|5962.22|5962.01|5962.01|0
1636381620000|2021-11-08 14:27:00|5962.05|5962.05|5962.09|5962.09|5962.09|5962.09|5962.05|5962.05|0
1636381630000|2021-11-08 14:27:10|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5961.89|5961.89|0
1636381660000|2021-11-08 14:27:40|5962.35|5962.35|5962.33|5962.33|5962.35|5962.35|5962.28|5962.28|0
1636381670000|2021-11-08 14:27:50|5962.11|5962.11|5962.16|5962.16|5962.16|5962.16|5961.59|5961.59|0
1636381680000|2021-11-08 14:28:00|5961.87|5961.87|5962.24|5962.24|5962.24|5962.24|5961.87|5961.87|0
1636381690000|2021-11-08 14:28:10|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|5962.53|0
1636381700000|2021-11-08 14:28:20|5962.24|5962.24|5962.48|5962.48|5962.48|5962.48|5961.9|5961.9|0
1636381710000|2021-11-08 14:28:30|5962.41|5962.41|5963.15|5963.15|5963.15|5963.15|5962.41|5962.41|0
1636381720000|2021-11-08 14:28:40|5964.35|5964.35|5965.29|5965.29|5965.29|5965.29|5963.63|5963.63|0
1636381730000|2021-11-08 14:28:50|5965.51|5965.51|5966.46|5966.46|5966.46|5966.46|5965.51|5965.51|0
1636381740000|2021-11-08 14:29:00|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|0
1636381750000|2021-11-08 14:29:10|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|0
1636381760000|2021-11-08 14:29:20|5967.56|5967.56|5967.3|5967.3|5967.99|5967.99|5967.3|5967.3|0
1636381780000|2021-11-08 14:29:40|5967.09|5967.09|5965.96|5965.96|5967.09|5967.09|5965.96|5965.96|0
1636381790000|2021-11-08 14:29:50|5966.01|5966.01|5965.41|5965.41|5966.01|5966.01|5964.02|5964.02|0
1636381800000|2021-11-08 14:30:00|5964.83|5964.83|5965.69|5965.69|5966.41|5966.41|5963.59|5963.59|0
1636381810000|2021-11-08 14:30:10|5965.21|5965.21|5965.25|5965.25|5965.25|5965.25|5962.52|5962.52|0
1636381820000|2021-11-08 14:30:20|5964.68|5964.68|5965.47|5965.47|5965.47|5965.47|5963.08|5963.08|0
1636381830000|2021-11-08 14:30:30|5964.75|5964.75|5961.36|5961.36|5964.75|5964.75|5961.36|5961.36|0
1636381840000|2021-11-08 14:30:40|5961.65|5961.65|5962.37|5962.37|5962.37|5962.37|5961.65|5961.65|0
1636381850000|2021-11-08 14:30:50|5963.23|5963.23|5965.19|5965.19|5965.19|5965.19|5963.02|5963.02|0
1636381860000|2021-11-08 14:31:00|5965.27|5965.27|5961.25|5961.25|5965.27|5965.27|5961.25|5961.25|0
1636381870000|2021-11-08 14:31:10|5961.94|5961.94|5955.43|5955.43|5962.65|5962.65|5955.43|5955.43|0
1636381880000|2021-11-08 14:31:20|5954.74|5954.74|5955.41|5955.41|5955.47|5955.47|5953.59|5953.59|0
1636381890000|2021-11-08 14:31:30|5954.11|5954.11|5956.01|5956.01|5957.02|5957.02|5949.63|5949.63|0
1636381900000|2021-11-08 14:31:40|5954.57|5954.57|5957.46|5957.46|5957.68|5957.68|5953.4|5953.4|0
1636381910000|2021-11-08 14:31:50|5957.03|5957.03|5957.46|5957.46|5957.46|5957.46|5956.82|5956.82|0
1636381920000|2021-11-08 14:32:00|5957.25|5957.25|5960.95|5960.95|5960.95|5960.95|5957.25|5957.25|0
1636381930000|2021-11-08 14:32:10|5961.81|5961.81|5964.28|5964.28|5964.57|5964.57|5961.81|5961.81|0
1636381940000|2021-11-08 14:32:20|5963.8|5963.8|5965.01|5965.01|5965.01|5965.01|5962.23|5962.23|0
1636381950000|2021-11-08 14:32:30|5964.53|5964.53|5965.7|5965.7|5966.18|5966.18|5964.53|5964.53|0
1636381960000|2021-11-08 14:32:40|5965.06|5965.06|5966.16|5966.16|5966.63|5966.63|5963.76|5963.76|0
1636381970000|2021-11-08 14:32:50|5965.87|5965.87|5963.29|5963.29|5965.87|5965.87|5963|5963|0
1636381980000|2021-11-08 14:33:00|5963.58|5963.58|5971.16|5971.16|5971.16|5971.16|5963.58|5963.58|0
1636381990000|2021-11-08 14:33:10|5972.61|5972.61|5968.67|5968.67|5972.61|5972.61|5968.5|5968.5|0
1636382000000|2021-11-08 14:33:20|5969.31|5969.31|5968.03|5968.03|5969.31|5969.31|5968.01|5968.01|0
1636382010000|2021-11-08 14:33:30|5968.05|5968.05|5966.67|5966.67|5968.05|5968.05|5966.33|5966.33|0
1636382020000|2021-11-08 14:33:40|5966.46|5966.46|5961.89|5961.89|5966.46|5966.46|5960.35|5960.35|0
1636382030000|2021-11-08 14:33:50|5961.6|5961.6|5962.32|5962.32|5962.61|5962.61|5961.6|5961.6|0
1636382040000|2021-11-08 14:34:00|5962.1|5962.1|5963.61|5963.61|5963.61|5963.61|5959.97|5959.97|0
1636382050000|2021-11-08 14:34:10|5964.04|5964.04|5965.57|5965.57|5965.57|5965.57|5963.19|5963.19|0
1636382060000|2021-11-08 14:34:20|5966.21|5966.21|5965.4|5965.4|5966.21|5966.21|5965.4|5965.4|0
1636382070000|2021-11-08 14:34:30|5964.17|5964.17|5964.28|5964.28|5964.75|5964.75|5963.99|5963.99|0
1636382080000|2021-11-08 14:34:40|5964.49|5964.49|5965.03|5965.03|5966.83|5966.83|5964.49|5964.49|0
1636382090000|2021-11-08 14:34:50|5965.51|5965.51|5966.3|5966.3|5966.52|5966.52|5965.29|5965.29|0
1636382100000|2021-11-08 14:35:00|5966.78|5966.78|5971.02|5971.02|5971.02|5971.02|5966.78|5966.78|0
1636382110000|2021-11-08 14:35:10|5971.6|5971.6|5972.46|5972.46|5972.46|5972.46|5971.6|5971.6|0
1636382120000|2021-11-08 14:35:20|5972.75|5972.75|5973.36|5973.36|5973.47|5973.47|5972.75|5972.75|0
1636382130000|2021-11-08 14:35:30|5973.65|5973.65|5974.13|5974.13|5974.13|5974.13|5973.65|5973.65|0
1636382140000|2021-11-08 14:35:40|5974.34|5974.34|5974.49|5974.49|5975.21|5975.21|5974.2|5974.2|0
1636382150000|2021-11-08 14:35:50|5974.2|5974.2|5971.63|5971.63|5974.42|5974.42|5971.09|5971.09|0
1636382160000|2021-11-08 14:36:00|5971.16|5971.16|5969.75|5969.75|5971.16|5971.16|5969.5|5969.5|0
1636382170000|2021-11-08 14:36:10|5969.32|5969.32|5970.19|5970.19|5970.19|5970.19|5968.9|5968.9|0
1636382180000|2021-11-08 14:36:20|5969.95|5969.95|5969.16|5969.16|5969.95|5969.95|5969.16|5969.16|0
1636382190000|2021-11-08 14:36:30|5968.68|5968.68|5969.3|5969.3|5969.3|5969.3|5967.53|5967.53|0
1636382200000|2021-11-08 14:36:40|5971.32|5971.32|5972.57|5972.57|5972.81|5972.81|5971.32|5971.32|0
1636382210000|2021-11-08 14:36:50|5971.99|5971.99|5972.97|5972.97|5972.97|5972.97|5971.77|5971.77|0
1636382220000|2021-11-08 14:37:00|5972.47|5972.47|5973.47|5973.47|5973.76|5973.76|5972.47|5972.47|0
1636382230000|2021-11-08 14:37:10|5973.76|5973.76|5976.3|5976.3|5976.73|5976.73|5973.76|5973.76|0
1636382240000|2021-11-08 14:37:20|5976.34|5976.34|5978.01|5978.01|5978.48|5978.48|5976.34|5976.34|0
1636382250000|2021-11-08 14:37:30|5978.58|5978.58|5978.63|5978.63|5978.63|5978.63|5978.58|5978.58|0
1636382260000|2021-11-08 14:37:40|5979.33|5979.33|5979.03|5979.03|5979.85|5979.85|5979.03|5979.03|0
1636382270000|2021-11-08 14:37:50|5979.61|5979.61|5979.92|5979.92|5979.92|5979.92|5979.4|5979.4|0
1636382280000|2021-11-08 14:38:00|5979.91|5979.91|5982.62|5982.62|5983.17|5983.17|5979.91|5979.91|0
1636382290000|2021-11-08 14:38:10|5982.38|5982.38|5981.08|5981.08|5982.38|5982.38|5980.17|5980.17|0
1636382300000|2021-11-08 14:38:20|5981.3|5981.3|5981.99|5981.99|5981.99|5981.99|5981.08|5981.08|0
1636382310000|2021-11-08 14:38:30|5983.81|5983.81|5983.59|5983.59|5984.77|5984.77|5983.59|5983.59|0
1636382320000|2021-11-08 14:38:40|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1636382330000|2021-11-08 14:38:50|5984.22|5984.22|5987.28|5987.28|5987.28|5987.28|5984.22|5984.22|0
1636382340000|2021-11-08 14:39:00|5986.99|5986.99|5987.37|5987.37|5987.66|5987.66|5986.47|5986.47|0
1636382350000|2021-11-08 14:39:10|5984.36|5984.36|5983.14|5983.14|5984.36|5984.36|5982.66|5982.66|0
1636382360000|2021-11-08 14:39:20|5982.85|5982.85|5984.22|5984.22|5984.22|5984.22|5982.64|5982.64|0
1636382370000|2021-11-08 14:39:30|5985.23|5985.23|5981.78|5981.78|5985.23|5985.23|5981.56|5981.56|0
1636382380000|2021-11-08 14:39:40|5982.21|5982.21|5981.54|5981.54|5982.42|5982.42|5981.54|5981.54|0
1636382390000|2021-11-08 14:39:50|5981.25|5981.25|5981.76|5981.76|5981.76|5981.76|5981.25|5981.25|0
1636382400000|2021-11-08 14:40:00|5982.33|5982.33|5982.79|5982.79|5983.24|5983.24|5982.04|5982.04|0
1636382410000|2021-11-08 14:40:10|5982.5|5982.5|5983.75|5983.75|5984.2|5984.2|5981.59|5981.59|0
1636382420000|2021-11-08 14:40:20|5983.46|5983.46|5981.66|5981.66|5983.46|5983.46|5980.8|5980.8|0
1636382430000|2021-11-08 14:40:30|5982.31|5982.31|5986.87|5986.87|5987.13|5987.13|5982.31|5982.31|0
1636382440000|2021-11-08 14:40:40|5985.96|5985.96|5985.77|5985.77|5985.96|5985.96|5984.58|5984.58|0
1636382450000|2021-11-08 14:40:50|5985.3|5985.3|5984.43|5984.43|5985.3|5985.3|5984.43|5984.43|0
1636382460000|2021-11-08 14:41:00|5982.85|5982.85|5983.86|5983.86|5984.72|5984.72|5982.64|5982.64|0
1636382470000|2021-11-08 14:41:10|5984.29|5984.29|5983.74|5983.74|5984.44|5984.44|5983.74|5983.74|0
1636382480000|2021-11-08 14:41:20|5983.05|5983.05|5984.78|5984.78|5984.78|5984.78|5983.05|5983.05|0
1636382490000|2021-11-08 14:41:30|5984.49|5984.49|5986.66|5986.66|5987|5987|5984.25|5984.25|0
1636382500000|2021-11-08 14:41:40|5986.95|5986.95|5987.72|5987.72|5987.72|5987.72|5986.95|5986.95|0
1636382510000|2021-11-08 14:41:50|5987.96|5987.96|5988.41|5988.41|5988.41|5988.41|5987.96|5987.96|0
1636382520000|2021-11-08 14:42:00|5988.13|5988.13|5987.27|5987.27|5988.13|5988.13|5987|5987|0
1636382530000|2021-11-08 14:42:10|5987.49|5987.49|5988.76|5988.76|5988.97|5988.97|5987.49|5987.49|0
1636382540000|2021-11-08 14:42:20|5988.97|5988.97|5988.63|5988.63|5988.97|5988.97|5988.61|5988.61|0
1636382550000|2021-11-08 14:42:30|5987.87|5987.87|5989.16|5989.16|5989.74|5989.74|5987.87|5987.87|0
1636382560000|2021-11-08 14:42:40|5988.87|5988.87|5987.82|5987.82|5988.87|5988.87|5987.82|5987.82|0
1636382570000|2021-11-08 14:42:50|5986.91|5986.91|5988.75|5988.75|5988.75|5988.75|5986.91|5986.91|0
1636382580000|2021-11-08 14:43:00|5988.8|5988.8|5988.82|5988.82|5988.82|5988.82|5988.54|5988.54|0
1636382590000|2021-11-08 14:43:10|5990.02|5990.02|5991.27|5991.27|5991.27|5991.27|5990.02|5990.02|0
1636382600000|2021-11-08 14:43:20|5991.46|5991.46|5991.24|5991.24|5991.71|5991.71|5990.91|5990.91|0
1636382610000|2021-11-08 14:43:30|5991.02|5991.02|5991.24|5991.24|5991.24|5991.24|5991.02|5991.02|0
1636382620000|2021-11-08 14:43:40|5991.45|5991.45|5993.3|5993.3|5993.3|5993.3|5991.45|5991.45|0
1636382630000|2021-11-08 14:43:50|5993.06|5993.06|5994.55|5994.55|5996.2|5996.2|5993.06|5993.06|0
1636382640000|2021-11-08 14:44:00|5994.12|5994.12|5993.73|5993.73|5994.31|5994.31|5993.73|5993.73|0
1636382650000|2021-11-08 14:44:10|5994.02|5994.02|5995.6|5995.6|5995.6|5995.6|5994.02|5994.02|0
1636382660000|2021-11-08 14:44:20|5995.89|5995.89|5996.39|5996.39|5996.39|5996.39|5995.89|5995.89|0
1636382670000|2021-11-08 14:44:30|5996.63|5996.63|5997.66|5997.66|5997.66|5997.66|5996.63|5996.63|0
1636382680000|2021-11-08 14:44:40|5997.95|5997.95|5997.94|5997.94|5998.2|5998.2|5997.94|5997.94|0
1636382690000|2021-11-08 14:44:50|5997.95|5997.95|5994.17|5994.17|5997.95|5997.95|5994.17|5994.17|0
1636382700000|2021-11-08 14:45:00|5994.2|5994.2|5996.07|5996.07|5997.99|5997.99|5994.2|5994.2|0
1636382710000|2021-11-08 14:45:10|5996.29|5996.29|5994.84|5994.84|5996.29|5996.29|5994.84|5994.84|0
1636382720000|2021-11-08 14:45:20|5993.65|5993.65|5994|5994|5994.03|5994.03|5992.44|5992.44|0
1636382730000|2021-11-08 14:45:30|5994.72|5994.72|5995.78|5995.78|5995.78|5995.78|5994.71|5994.71|0
1636382740000|2021-11-08 14:45:40|5995.57|5995.57|5991.66|5991.66|5995.57|5995.57|5991.66|5991.66|0
1636382750000|2021-11-08 14:45:50|5991.64|5991.64|5992.28|5992.28|5992.28|5992.28|5990.76|5990.76|0
1636382760000|2021-11-08 14:46:00|5992.3|5992.3|5989.82|5989.82|5992.3|5992.3|5989.32|5989.32|0
1636382770000|2021-11-08 14:46:10|5991.47|5991.47|5990.44|5990.44|5991.47|5991.47|5990.44|5990.44|0
1636382780000|2021-11-08 14:46:20|5990.87|5990.87|5992.51|5992.51|5992.98|5992.98|5990.87|5990.87|0
1636382790000|2021-11-08 14:46:30|5992.48|5992.48|5992.72|5992.72|5993.17|5993.17|5992.05|5992.05|0
1636382800000|2021-11-08 14:46:40|5990.89|5990.89|5991.79|5991.79|5992.08|5992.08|5989.99|5989.99|0
1636382810000|2021-11-08 14:46:50|5991.34|5991.34|5991.75|5991.75|5992.42|5992.42|5991.34|5991.34|0
1636382820000|2021-11-08 14:47:00|5991.79|5991.79|5992.08|5992.08|5992.08|5992.08|5991.79|5991.79|0
1636382830000|2021-11-08 14:47:10|5992.94|5992.94|5994.28|5994.28|5994.28|5994.28|5992.94|5992.94|0
1636382840000|2021-11-08 14:47:20|5994.34|5994.34|5995.76|5995.76|5995.79|5995.79|5994.34|5994.34|0
1636382850000|2021-11-08 14:47:30|5995.55|5995.55|5997.62|5997.62|5997.86|5997.86|5995.55|5995.55|0
1636382860000|2021-11-08 14:47:40|5998.19|5998.19|5998.72|5998.72|5998.93|5998.93|5998.19|5998.19|0
1636382870000|2021-11-08 14:47:50|5999.22|5999.22|6000.42|6000.42|6001.06|6001.06|5999.02|5999.02|0
1636382880000|2021-11-08 14:48:00|6001|6001|6001|6001|6002.8|6002.8|6001|6001|0
1636382890000|2021-11-08 14:48:10|6001.86|6001.86|6002.83|6002.83|6002.83|6002.83|6001.86|6001.86|0
1636382900000|2021-11-08 14:48:20|6003.28|6003.28|6001.24|6001.24|6003.28|6003.28|6001.24|6001.24|0
1636382910000|2021-11-08 14:48:30|6001.48|6001.48|6000.34|6000.34|6001.48|6001.48|6000.34|6000.34|0
1636382920000|2021-11-08 14:48:40|6000.77|6000.77|6001.92|6001.92|6001.92|6001.92|6000.77|6000.77|0
1636382930000|2021-11-08 14:48:50|6002.21|6002.21|6002.64|6002.64|6002.64|6002.64|6002.21|6002.21|0
1636382940000|2021-11-08 14:49:00|6004.81|6004.81|6002.9|6002.9|6004.81|6004.81|6002.88|6002.88|0
1636382950000|2021-11-08 14:49:10|6003.19|6003.19|6003.4|6003.4|6003.4|6003.4|6003.19|6003.19|0
1636382960000|2021-11-08 14:49:20|6003.98|6003.98|6004.49|6004.49|6004.94|6004.94|6003.98|6003.98|0
1636382970000|2021-11-08 14:49:30|6004.25|6004.25|6002.55|6002.55|6004.25|6004.25|6002.55|6002.55|0
1636382980000|2021-11-08 14:49:40|6002.04|6002.04|6000.29|6000.29|6002.04|6002.04|6000.29|6000.29|0
1636382990000|2021-11-08 14:49:50|6000.51|6000.51|5999.58|5999.58|6000.51|6000.51|5999.34|5999.34|0
1636383000000|2021-11-08 14:50:00|5999.29|5999.29|5997.66|5997.66|5999.29|5999.29|5997.38|5997.38|0
1636383010000|2021-11-08 14:50:10|5997.37|5997.37|5999.04|5999.04|5999.04|5999.04|5997.37|5997.37|0
1636383020000|2021-11-08 14:50:20|5999.52|5999.52|5999.41|5999.41|6000.1|6000.1|5999.19|5999.19|0
1636383030000|2021-11-08 14:50:30|5999.65|5999.65|6002.36|6002.36|6002.36|6002.36|5999.65|5999.65|0
1636383040000|2021-11-08 14:50:40|6002.6|6002.6|6001.84|6001.84|6002.89|6002.89|6001.84|6001.84|0
1636383050000|2021-11-08 14:50:50|6002.13|6002.13|6002.2|6002.2|6002.2|6002.2|6001.62|6001.62|0
1636383060000|2021-11-08 14:51:00|6002.42|6002.42|6003.18|6003.18|6003.18|6003.18|6002.42|6002.42|0
1636383070000|2021-11-08 14:51:10|6003.47|6003.47|6001.96|6001.96|6003.47|6003.47|6001.96|6001.96|0
1636383080000|2021-11-08 14:51:20|6001.72|6001.72|6001.51|6001.51|6001.72|6001.72|6001.22|6001.22|0
1636383090000|2021-11-08 14:51:30|6001.57|6001.57|6000.04|6000.04|6001.57|6001.57|6000.04|6000.04|0
1636383100000|2021-11-08 14:51:40|5999.75|5999.75|5999.46|5999.46|5999.75|5999.75|5999.46|5999.46|0
1636383110000|2021-11-08 14:51:50|6000.25|6000.25|6001.95|6001.95|6001.95|6001.95|6000.25|6000.25|0
1636383120000|2021-11-08 14:52:00|6001.74|6001.74|6002.07|6002.07|6002.07|6002.07|6001.74|6001.74|0
1636383130000|2021-11-08 14:52:10|6001.79|6001.79|6001.07|6001.07|6001.79|6001.79|6001.07|6001.07|0
1636383140000|2021-11-08 14:52:20|6000.83|6000.83|6000.61|6000.61|6000.85|6000.85|6000.54|6000.54|0
1636383150000|2021-11-08 14:52:30|6000.59|6000.59|6000.61|6000.61|6000.61|6000.61|6000.59|6000.59|0
1636383160000|2021-11-08 14:52:40|6000.64|6000.64|6002.88|6002.88|6002.88|6002.88|6000.14|6000.14|0
1636383170000|2021-11-08 14:52:50|6002.64|6002.64|6001.85|6001.85|6002.64|6002.64|6001.85|6001.85|0
1636383180000|2021-11-08 14:53:00|6002.35|6002.35|6004.58|6004.58|6004.61|6004.61|6002.35|6002.35|0
1636383190000|2021-11-08 14:53:10|6004.79|6004.79|6005.46|6005.46|6005.46|6005.46|6004.79|6004.79|0
1636383200000|2021-11-08 14:53:20|6004.79|6004.79|6004.77|6004.77|6005.25|6005.25|6004.77|6004.77|0
1636383210000|2021-11-08 14:53:30|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1636383220000|2021-11-08 14:53:40|6005.56|6005.56|6006.1|6006.1|6006.1|6006.1|6005.56|6005.56|0
1636383230000|2021-11-08 14:53:50|6005.28|6005.28|6004.85|6004.85|6005.28|6005.28|6004.56|6004.56|0
1636383240000|2021-11-08 14:54:00|6004.56|6004.56|6005.69|6005.69|6005.69|6005.69|6004.56|6004.56|0
1636383250000|2021-11-08 14:54:10|6005.97|6005.97|6006.48|6006.48|6006.48|6006.48|6005.97|6005.97|0
1636383260000|2021-11-08 14:54:20|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1636383270000|2021-11-08 14:54:30|6006.43|6006.43|6004.54|6004.54|6006.72|6006.72|6004.54|6004.54|0
1636383280000|2021-11-08 14:54:40|6004.25|6004.25|6003.61|6003.61|6004.25|6004.25|6003.03|6003.03|0
1636383290000|2021-11-08 14:54:50|6003.68|6003.68|6004.48|6004.48|6004.48|6004.48|6003.63|6003.63|0
1636383300000|2021-11-08 14:55:00|6004.77|6004.77|6004.55|6004.55|6004.77|6004.77|6004.55|6004.55|0
1636383310000|2021-11-08 14:55:10|6006.04|6006.04|6005.06|6005.06|6006.57|6006.57|6005.06|6005.06|0
1636383320000|2021-11-08 14:55:20|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|0
1636383330000|2021-11-08 14:55:30|6004.55|6004.55|6003.6|6003.6|6004.55|6004.55|6003.6|6003.6|0
1636383340000|2021-11-08 14:55:40|6003.02|6003.02|6002.59|6002.59|6003.02|6003.02|6002.59|6002.59|0
1636383350000|2021-11-08 14:55:50|6001.87|6001.87|6001.3|6001.3|6001.87|6001.87|6000.82|6000.82|0
1636383360000|2021-11-08 14:56:00|6001.01|6001.01|5998.78|5998.78|6001.01|6001.01|5997.63|5997.63|0
1636383370000|2021-11-08 14:56:10|5998.76|5998.76|5998.25|5998.25|5998.76|5998.76|5997.73|5997.73|0
1636383380000|2021-11-08 14:56:20|5997.78|5997.78|5994.81|5994.81|5997.78|5997.78|5994.81|5994.81|0
1636383390000|2021-11-08 14:56:30|5994.28|5994.28|5994.09|5994.09|5995.39|5995.39|5994.09|5994.09|0
1636383400000|2021-11-08 14:56:40|5994.04|5994.04|5994.99|5994.99|5994.99|5994.99|5994.04|5994.04|0
1636383410000|2021-11-08 14:56:50|5995.57|5995.57|5996.72|5996.72|5997.2|5997.2|5995.57|5995.57|0
1636383420000|2021-11-08 14:57:00|5997.2|5997.2|5999.07|5999.07|5999.07|5999.07|5997.19|5997.19|0
1636383430000|2021-11-08 14:57:10|6000.67|6000.67|6001.17|6001.17|6001.17|6001.17|6000.38|6000.38|0
1636383450000|2021-11-08 14:57:30|6001.41|6001.41|5999.45|5999.45|6001.7|6001.7|5999.45|5999.45|0
1636383460000|2021-11-08 14:57:40|5999.16|5999.16|6000.07|6000.07|6000.31|6000.31|5999.16|5999.16|0
1636383470000|2021-11-08 14:57:50|6000.36|6000.36|5999.1|5999.1|6000.36|6000.36|5999.1|5999.1|0
1636383480000|2021-11-08 14:58:00|5999.08|5999.08|5996.13|5996.13|5999.08|5999.08|5996.13|5996.13|0
1636383490000|2021-11-08 14:58:10|5995.62|5995.62|5998|5998|5998|5998|5995.62|5995.62|0
1636383500000|2021-11-08 14:58:20|5997.76|5997.76|5997.11|5997.11|5997.76|5997.76|5996.58|5996.58|0
1636383510000|2021-11-08 14:58:30|5996.53|5996.53|5996.08|5996.08|5996.53|5996.53|5996.08|5996.08|0
1636383520000|2021-11-08 14:58:40|5996.32|5996.32|5998.36|5998.36|5998.36|5998.36|5996.32|5996.32|0
1636383530000|2021-11-08 14:58:50|5998.59|5998.59|5998.36|5998.36|5998.83|5998.83|5998.36|5998.36|0
1636383540000|2021-11-08 14:59:00|5998.14|5998.14|5997.85|5997.85|5998.14|5998.14|5997.85|5997.85|0
1636383550000|2021-11-08 14:59:10|5998.14|5998.14|5998.14|5998.14|5998.36|5998.36|5998.14|5998.14|0
1636383560000|2021-11-08 14:59:20|5997.85|5997.85|5997.71|5997.71|5997.85|5997.85|5996.94|5996.94|0
1636383570000|2021-11-08 14:59:30|5998.83|5998.83|5998.41|5998.41|5999.11|5999.11|5998.41|5998.41|0
1636383580000|2021-11-08 14:59:40|5998.99|5998.99|5999.07|5999.07|5999.86|5999.86|5998.99|5998.99|0
1636383600000|2021-11-08 15:00:00|5999.5|5999.5|5998.3|5998.3|6000.21|6000.21|5997.85|5997.85|0
1636383610000|2021-11-08 15:00:10|5998.88|5998.88|6003.09|6003.09|6003.13|6003.13|5998.88|5998.88|0
1636383620000|2021-11-08 15:00:20|6003.12|6003.12|6002.45|6002.45|6003.12|6003.12|6001.88|6001.88|0
1636383630000|2021-11-08 15:00:30|6002.24|6002.24|6003.17|6003.17|6003.17|6003.17|6002|6002|0
1636383640000|2021-11-08 15:00:40|6003.21|6003.21|6003.23|6003.23|6003.43|6003.43|6002.42|6002.42|0
1636383650000|2021-11-08 15:00:50|6003.66|6003.66|6002.7|6002.7|6005.19|6005.19|6002.7|6002.7|0
1636383660000|2021-11-08 15:01:00|6002.98|6002.98|6004.01|6004.01|6004.01|6004.01|6002.98|6002.98|0
1636383670000|2021-11-08 15:01:10|6003.51|6003.51|6000.83|6000.83|6003.51|6003.51|5999.1|5999.1|0
1636383680000|2021-11-08 15:01:20|6000.54|6000.54|6000.35|6000.35|6000.64|6000.64|5999.77|5999.77|0
1636383690000|2021-11-08 15:01:30|6000.78|6000.78|6001.73|6001.73|6001.97|6001.97|6000.78|6000.78|0
1636383700000|2021-11-08 15:01:40|6001.5|6001.5|5998.94|5998.94|6001.5|6001.5|5998.94|5998.94|0
1636383710000|2021-11-08 15:01:50|5998.65|5998.65|5998.36|5998.36|6000.16|6000.16|5998.36|5998.36|0
1636383720000|2021-11-08 15:02:00|5997.88|5997.88|5996.74|5996.74|5997.88|5997.88|5995.92|5995.92|0
1636383730000|2021-11-08 15:02:10|5996.45|5996.45|5996.99|5996.99|5997.41|5997.41|5996.41|5996.41|0
1636383740000|2021-11-08 15:02:20|5998.86|5998.86|5999.5|5999.5|5999.5|5999.5|5998.86|5998.86|0
1636383750000|2021-11-08 15:02:30|5999.93|5999.93|6003.7|6003.7|6003.7|6003.7|5999.93|5999.93|0
1636383760000|2021-11-08 15:02:40|6003.18|6003.18|6004.49|6004.49|6004.73|6004.73|6002.7|6002.7|0
1636383770000|2021-11-08 15:02:50|6003.68|6003.68|6003.01|6003.01|6003.68|6003.68|6003.01|6003.01|0
1636383780000|2021-11-08 15:03:00|6003.02|6003.02|6003.24|6003.24|6003.24|6003.24|6003.02|6003.02|0
1636383790000|2021-11-08 15:03:10|6003.71|6003.71|6004.22|6004.22|6004.29|6004.29|6003.71|6003.71|0
1636383800000|2021-11-08 15:03:20|6004.23|6004.23|6001.56|6001.56|6004.23|6004.23|6001.56|6001.56|0
1636383810000|2021-11-08 15:03:30|6001.54|6001.54|6001.56|6001.56|6001.56|6001.56|6001.54|6001.54|0
1636383820000|2021-11-08 15:03:40|6000.85|6000.85|6001.71|6001.71|6001.71|6001.71|6000.85|6000.85|0
1636383830000|2021-11-08 15:03:50|6002.14|6002.14|6002.62|6002.62|6002.86|6002.86|6002.14|6002.14|0
1636383850000|2021-11-08 15:04:10|6002.33|6002.33|5999.89|5999.89|6002.33|6002.33|5999.89|5999.89|0
1636383860000|2021-11-08 15:04:20|5999.31|5999.31|5998.78|5998.78|5999.31|5999.31|5998.78|5998.78|0
1636383870000|2021-11-08 15:04:30|5999.02|5999.02|5998.96|5998.96|5999.02|5999.02|5998.96|5998.96|0
1636383880000|2021-11-08 15:04:40|5998.75|5998.75|5998.75|5998.75|5999.04|5999.04|5998.75|5998.75|0
1636383890000|2021-11-08 15:04:50|5997.77|5997.77|5995.78|5995.78|5997.77|5997.77|5995.78|5995.78|0
1636383900000|2021-11-08 15:05:00|5995.57|5995.57|5996.5|5996.5|5996.79|5996.79|5995.57|5995.57|0
1636383910000|2021-11-08 15:05:10|5996.79|5996.79|5996.07|5996.07|5997.08|5997.08|5996.07|5996.07|0
1636383920000|2021-11-08 15:05:20|5995.49|5995.49|5995.6|5995.6|5995.78|5995.78|5993.85|5993.85|0
1636383930000|2021-11-08 15:05:30|5995.89|5995.89|5994.11|5994.11|5995.89|5995.89|5993.89|5993.89|0
1636383940000|2021-11-08 15:05:40|5993.87|5993.87|5995.14|5995.14|5995.14|5995.14|5993.87|5993.87|0
1636383950000|2021-11-08 15:05:50|5994.85|5994.85|5995.1|5995.1|5995.1|5995.1|5994.81|5994.81|0
1636383960000|2021-11-08 15:06:00|5994.81|5994.81|5994.05|5994.05|5994.81|5994.81|5994.05|5994.05|0
1636383970000|2021-11-08 15:06:10|5994.29|5994.29|5993.59|5993.59|5994.29|5994.29|5993.38|5993.38|0
1636383980000|2021-11-08 15:06:20|5994.31|5994.31|5995.08|5995.08|5995.08|5995.08|5994.31|5994.31|0
1636383990000|2021-11-08 15:06:30|5994.79|5994.79|5993.74|5993.74|5995.31|5995.31|5993.74|5993.74|0
1636384000000|2021-11-08 15:06:40|5993.27|5993.27|5994.56|5994.56|5994.77|5994.77|5993.27|5993.27|0
1636384010000|2021-11-08 15:06:50|5994.99|5994.99|5996.04|5996.04|5996.04|5996.04|5994.99|5994.99|0
1636384020000|2021-11-08 15:07:00|5996.26|5996.26|5994.61|5994.61|5996.26|5996.26|5994.32|5994.32|0
1636384030000|2021-11-08 15:07:10|5993.32|5993.32|5992.15|5992.15|5993.32|5993.32|5992.15|5992.15|0
1636384040000|2021-11-08 15:07:20|5992.39|5992.39|5993.08|5993.08|5993.08|5993.08|5992.39|5992.39|0
1636384050000|2021-11-08 15:07:30|5993.66|5993.66|5994.25|5994.25|5994.25|5994.25|5993.66|5993.66|0
1636384060000|2021-11-08 15:07:40|5995.11|5995.11|5995.5|5995.5|5996.17|5996.17|5995.11|5995.11|0
1636384070000|2021-11-08 15:07:50|5995.71|5995.71|5994.34|5994.34|5995.71|5995.71|5994.18|5994.18|0
1636384080000|2021-11-08 15:08:00|5994.13|5994.13|5992.6|5992.6|5994.13|5994.13|5992.6|5992.6|0
1636384090000|2021-11-08 15:08:10|5992.17|5992.17|5992.08|5992.08|5992.17|5992.17|5991.15|5991.15|0
1636384100000|2021-11-08 15:08:20|5992.95|5992.95|5994.15|5994.15|5994.15|5994.15|5992.95|5992.95|0
1636384110000|2021-11-08 15:08:30|5994.16|5994.16|5998.12|5998.12|5998.97|5998.97|5994.16|5994.16|0
1636384120000|2021-11-08 15:08:40|5998.34|5998.34|5998.34|5998.34|5998.58|5998.58|5998.1|5998.1|0
1636384130000|2021-11-08 15:08:50|5998.82|5998.82|5998.74|5998.74|5999.64|5999.64|5998.74|5998.74|0
1636384140000|2021-11-08 15:09:00|5998.79|5998.79|6000.15|6000.15|6000.8|6000.8|5998.7|5998.7|0
1636384150000|2021-11-08 15:09:10|5999.86|5999.86|5999.87|5999.87|5999.87|5999.87|5999.17|5999.17|0
1636384160000|2021-11-08 15:09:20|5999.34|5999.34|5998.89|5998.89|5999.34|5999.34|5998.89|5998.89|0
1636384170000|2021-11-08 15:09:30|5998.46|5998.46|5998.38|5998.38|5998.67|5998.67|5998.38|5998.38|0
1636384180000|2021-11-08 15:09:40|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|0
1636384190000|2021-11-08 15:09:50|5998.26|5998.26|5997.57|5997.57|5998.48|5998.48|5997.57|5997.57|0
1636384200000|2021-11-08 15:10:00|5997.28|5997.28|5997.07|5997.07|5997.28|5997.28|5996.78|5996.78|0
1636384210000|2021-11-08 15:10:10|5997.28|5997.28|5995.36|5995.36|5997.32|5997.32|5995.14|5995.14|0
1636384220000|2021-11-08 15:10:20|5996.81|5996.81|5996.24|5996.24|5997.1|5997.1|5995.95|5995.95|0
1636384230000|2021-11-08 15:10:30|5995.76|5995.76|5995.18|5995.18|5995.76|5995.76|5995.18|5995.18|0
1636384240000|2021-11-08 15:10:40|5995.4|5995.4|5993.71|5993.71|5996.5|5996.5|5993.71|5993.71|0
1636384250000|2021-11-08 15:10:50|5993.92|5993.92|5994.5|5994.5|5995.15|5995.15|5993.92|5993.92|0
1636384260000|2021-11-08 15:11:00|5994.72|5994.72|5995.88|5995.88|5996.12|5996.12|5994.72|5994.72|0
1636384270000|2021-11-08 15:11:10|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1636384280000|2021-11-08 15:11:20|5994.95|5994.95|5995.66|5995.66|5995.66|5995.66|5994.95|5994.95|0
1636384290000|2021-11-08 15:11:30|5995.95|5995.95|5996.6|5996.6|5996.6|5996.6|5995.95|5995.95|0
1636384300000|2021-11-08 15:11:40|5996.89|5996.89|5997.92|5997.92|5998.21|5998.21|5996.89|5996.89|0
1636384310000|2021-11-08 15:11:50|5997.95|5997.95|5993.82|5993.82|5997.95|5997.95|5993.82|5993.82|0
1636384320000|2021-11-08 15:12:00|5992.87|5992.87|5991.59|5991.59|5992.87|5992.87|5991.59|5991.59|0
1636384330000|2021-11-08 15:12:10|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1636384340000|2021-11-08 15:12:20|5991.62|5991.62|5993.09|5993.09|5993.74|5993.74|5991.62|5991.62|0
1636384360000|2021-11-08 15:12:40|5993.04|5993.04|5992.78|5992.78|5993.45|5993.45|5991.91|5991.91|0
1636384370000|2021-11-08 15:12:50|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|0
1636384390000|2021-11-08 15:13:10|5992.49|5992.49|5992.2|5992.2|5992.78|5992.78|5992.2|5992.2|0
1636384400000|2021-11-08 15:13:20|5992.49|5992.49|5991.65|5991.65|5992.49|5992.49|5991.37|5991.37|0
1636384420000|2021-11-08 15:13:40|5991.44|5991.44|5991.94|5991.94|5991.94|5991.94|5991.44|5991.44|0
1636384430000|2021-11-08 15:13:50|5992.18|5992.18|5990.69|5990.69|5992.18|5992.18|5990.69|5990.69|0
1636384440000|2021-11-08 15:14:00|5990.12|5990.12|5988.26|5988.26|5990.12|5990.12|5988.26|5988.26|0
1636384450000|2021-11-08 15:14:10|5988.73|5988.73|5989.55|5989.55|5989.84|5989.84|5988.73|5988.73|0
1636384460000|2021-11-08 15:14:20|5989.79|5989.79|5990.97|5990.97|5990.97|5990.97|5989.78|5989.78|0
1636384470000|2021-11-08 15:14:30|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|0
1636384490000|2021-11-08 15:14:50|5991.66|5991.66|5991.66|5991.66|5992.14|5992.14|5991.66|5991.66|0
1636384500000|2021-11-08 15:15:00|5991.42|5991.42|5992|5992|5992|5992|5991.42|5991.42|0
1636384520000|2021-11-08 15:15:20|5991.57|5991.57|5991.77|5991.77|5991.78|5991.78|5991.57|5991.57|0
1636384530000|2021-11-08 15:15:30|5992.64|5992.64|5995.76|5995.76|5995.81|5995.81|5992.64|5992.64|0
1636384540000|2021-11-08 15:15:40|5995.52|5995.52|5997.61|5997.61|5997.61|5997.61|5995.52|5995.52|0
1636384550000|2021-11-08 15:15:50|5998.26|5998.26|5997.17|5997.17|5998.47|5998.47|5996.94|5996.94|0
1636384560000|2021-11-08 15:16:00|5997.41|5997.41|5997.95|5997.95|5998.24|5998.24|5997.38|5997.38|0
1636384570000|2021-11-08 15:16:10|5998.19|5998.19|5999.12|5999.12|5999.12|5999.12|5997.98|5997.98|0
1636384580000|2021-11-08 15:16:20|5999.7|5999.7|5999.41|5999.41|5999.7|5999.7|5999.41|5999.41|0
1636384590000|2021-11-08 15:16:30|5998.94|5998.94|5999.24|5999.24|5999.24|5999.24|5998.72|5998.72|0
1636384600000|2021-11-08 15:16:40|5999.82|5999.82|5999.58|5999.58|5999.82|5999.82|5999.58|5999.58|0
1636384610000|2021-11-08 15:16:50|5999.01|5999.01|6000.47|6000.47|6000.76|6000.76|5999.01|5999.01|0
1636384620000|2021-11-08 15:17:00|6001.05|6001.05|6001.09|6001.09|6001.52|6001.52|6001.05|6001.05|0
1636384630000|2021-11-08 15:17:10|6000.51|6000.51|6001.56|6001.56|6001.8|6001.8|6000.51|6000.51|0
1636384640000|2021-11-08 15:17:20|6002.14|6002.14|6002.38|6002.38|6002.38|6002.38|6001.8|6001.8|0
1636384650000|2021-11-08 15:17:30|6002.67|6002.67|6000.63|6000.63|6002.67|6002.67|6000.63|6000.63|0
1636384660000|2021-11-08 15:17:40|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|0
1636384670000|2021-11-08 15:17:50|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1636384680000|2021-11-08 15:18:00|6000.92|6000.92|6002.18|6002.18|6002.18|6002.18|6000.92|6000.92|0
1636384690000|2021-11-08 15:18:10|6001.89|6001.89|6000.46|6000.46|6001.89|6001.89|6000.46|6000.46|0
1636384700000|2021-11-08 15:18:20|6000.17|6000.17|5996.72|5996.72|6000.17|6000.17|5996.72|5996.72|0
1636384710000|2021-11-08 15:18:30|5997.01|5997.01|5997.3|5997.3|5998.12|5998.12|5996.77|5996.77|0
1636384720000|2021-11-08 15:18:40|5996.72|5996.72|5995.64|5995.64|5996.72|5996.72|5995.12|5995.12|0
1636384730000|2021-11-08 15:18:50|5996.07|5996.07|5996.14|5996.14|5996.59|5996.59|5996.07|5996.07|0
1636384740000|2021-11-08 15:19:00|5996.38|5996.38|5996.45|5996.45|5997.12|5997.12|5996.38|5996.38|0
1636384750000|2021-11-08 15:19:10|5996.67|5996.67|5997.34|5997.34|5997.34|5997.34|5996.67|5996.67|0
1636384760000|2021-11-08 15:19:20|5996.62|5996.62|5997.55|5997.55|5998.13|5998.13|5996.62|5996.62|0
1636384770000|2021-11-08 15:19:30|5997.54|5997.54|5997.32|5997.32|5997.61|5997.61|5997.32|5997.32|0
1636384780000|2021-11-08 15:19:40|5997.27|5997.27|5995.38|5995.38|5997.27|5997.27|5995.38|5995.38|0
1636384790000|2021-11-08 15:19:50|5995.32|5995.32|5996.35|5996.35|5996.64|5996.64|5995.08|5995.08|0
1636384800000|2021-11-08 15:20:00|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1636384820000|2021-11-08 15:20:20|5995.68|5995.68|5993.11|5993.11|5995.68|5995.68|5993.1|5993.1|0
1636384830000|2021-11-08 15:20:30|5993.87|5993.87|5994.69|5994.69|5994.69|5994.69|5993.87|5993.87|0
1636384840000|2021-11-08 15:20:40|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1636384850000|2021-11-08 15:20:50|5993.87|5993.87|5994.29|5994.29|5994.29|5994.29|5993.86|5993.86|0
1636384860000|2021-11-08 15:21:00|5994.5|5994.5|5994.98|5994.98|5994.98|5994.98|5994.07|5994.07|0
1636384870000|2021-11-08 15:21:10|5995.51|5995.51|5996.48|5996.48|5996.48|5996.48|5995.51|5995.51|0
1636384880000|2021-11-08 15:21:20|5996.71|5996.71|5996.42|5996.42|5996.71|5996.71|5995.56|5995.56|0
1636384890000|2021-11-08 15:21:30|5997.28|5997.28|5997.71|5997.71|5998|5998|5997.28|5997.28|0
1636384900000|2021-11-08 15:21:40|5997.95|5997.95|5995.53|5995.53|5997.95|5997.95|5995.53|5995.53|0
1636384910000|2021-11-08 15:21:50|5994.43|5994.43|5994.72|5994.72|5994.72|5994.72|5994.43|5994.43|0
1636384920000|2021-11-08 15:22:00|5994.43|5994.43|5995.72|5995.72|5995.72|5995.72|5994|5994|0
1636384930000|2021-11-08 15:22:10|5995.48|5995.48|5995.72|5995.72|5995.72|5995.72|5995.48|5995.48|0
1636384940000|2021-11-08 15:22:20|5995.94|5995.94|5995.14|5995.14|5995.94|5995.94|5995.14|5995.14|0
1636384950000|2021-11-08 15:22:30|5994.91|5994.91|5993.23|5993.23|5994.96|5994.96|5993.23|5993.23|0
1636384960000|2021-11-08 15:22:40|5993.18|5993.18|5993.19|5993.19|5993.2|5993.2|5993.18|5993.18|0
1636384970000|2021-11-08 15:22:50|5992.71|5992.71|5988.99|5988.99|5992.71|5992.71|5988.99|5988.99|0
1636384980000|2021-11-08 15:23:00|5989.57|5989.57|5989.08|5989.08|5989.57|5989.57|5987.36|5987.36|0
1636384990000|2021-11-08 15:23:10|5989.66|5989.66|5987.34|5987.34|5989.66|5989.66|5987.34|5987.34|0
1636385000000|2021-11-08 15:23:20|5987.56|5987.56|5987.27|5987.27|5988.42|5988.42|5986.98|5986.98|0
1636385010000|2021-11-08 15:23:30|5987.26|5987.26|5987.55|5987.55|5987.55|5987.55|5987.26|5987.26|0
1636385020000|2021-11-08 15:23:40|5988.07|5988.07|5988.44|5988.44|5989.01|5989.01|5987.86|5987.86|0
1636385030000|2021-11-08 15:23:50|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1636385040000|2021-11-08 15:24:00|5989.15|5989.15|5990.64|5990.64|5990.64|5990.64|5989.15|5989.15|0
1636385050000|2021-11-08 15:24:10|5989.53|5989.53|5990.37|5990.37|5990.37|5990.37|5989.34|5989.34|0
1636385060000|2021-11-08 15:24:20|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1636385070000|2021-11-08 15:24:30|5990.3|5990.3|5988.07|5988.07|5990.3|5990.3|5988.07|5988.07|0
1636385080000|2021-11-08 15:24:40|5987.78|5987.78|5988.74|5988.74|5988.74|5988.74|5987.5|5987.5|0
1636385090000|2021-11-08 15:24:50|5988.45|5988.45|5987.71|5987.71|5988.45|5988.45|5987.71|5987.71|0
1636385100000|2021-11-08 15:25:00|5987.7|5987.7|5987.05|5987.05|5988.25|5988.25|5985.97|5985.97|0
1636385110000|2021-11-08 15:25:10|5986.82|5986.82|5985.44|5985.44|5986.82|5986.82|5985.44|5985.44|0
1636385120000|2021-11-08 15:25:20|5985.15|5985.15|5986|5986|5986.02|5986.02|5984.33|5984.33|0
1636385130000|2021-11-08 15:25:30|5986.48|5986.48|5987.6|5987.6|5988.36|5988.36|5986.48|5986.48|0
1636385140000|2021-11-08 15:25:40|5989.04|5989.04|5988.37|5988.37|5989.04|5989.04|5988.1|5988.1|0
1636385150000|2021-11-08 15:25:50|5988.66|5988.66|5990.64|5990.64|5990.89|5990.89|5988.66|5988.66|0
1636385160000|2021-11-08 15:26:00|5991.59|5991.59|5990.69|5990.69|5991.65|5991.65|5990.69|5990.69|0
1636385180000|2021-11-08 15:26:20|5989.35|5989.35|5988.23|5988.23|5989.35|5989.35|5988.23|5988.23|0
1636385190000|2021-11-08 15:26:30|5988.51|5988.51|5990.43|5990.43|5990.43|5990.43|5988.51|5988.51|0
1636385200000|2021-11-08 15:26:40|5990.66|5990.66|5992.6|5992.6|5992.6|5992.6|5990.66|5990.66|0
1636385210000|2021-11-08 15:26:50|5992.14|5992.14|5991.71|5991.71|5992.14|5992.14|5991.71|5991.71|0
1636385220000|2021-11-08 15:27:00|5992.14|5992.14|5995.11|5995.11|5995.11|5995.11|5992.14|5992.14|0
1636385230000|2021-11-08 15:27:10|5995.13|5995.13|5996.25|5996.25|5996.25|5996.25|5995.13|5995.13|0
1636385240000|2021-11-08 15:27:20|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1636385250000|2021-11-08 15:27:30|5996.75|5996.75|5995.72|5995.72|5996.75|5996.75|5995.72|5995.72|0
1636385260000|2021-11-08 15:27:40|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|0
1636385270000|2021-11-08 15:27:50|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1636385280000|2021-11-08 15:28:00|5994.53|5994.53|5994.24|5994.24|5994.53|5994.53|5994.24|5994.24|0
1636385290000|2021-11-08 15:28:10|5993.76|5993.76|5993.02|5993.02|5993.76|5993.76|5992.56|5992.56|0
1636385300000|2021-11-08 15:28:20|5992.73|5992.73|5991.49|5991.49|5992.73|5992.73|5991.49|5991.49|0
1636385310000|2021-11-08 15:28:30|5991.14|5991.14|5990.28|5990.28|5991.14|5991.14|5990.28|5990.28|0
1636385320000|2021-11-08 15:28:40|5990.06|5990.06|5989.61|5989.61|5990.06|5990.06|5989.61|5989.61|0
1636385330000|2021-11-08 15:28:50|5989.85|5989.85|5988.46|5988.46|5989.85|5989.85|5988.46|5988.46|0
1636385340000|2021-11-08 15:29:00|5988.44|5988.44|5987.36|5987.36|5988.44|5988.44|5987.13|5987.13|0
1636385350000|2021-11-08 15:29:10|5987.65|5987.65|5988.25|5988.25|5988.25|5988.25|5987.65|5987.65|0
1636385360000|2021-11-08 15:29:20|5987.96|5987.96|5988.18|5988.18|5988.18|5988.18|5987.96|5987.96|0
1636385380000|2021-11-08 15:29:40|5987.94|5987.94|5986.77|5986.77|5987.94|5987.94|5986.53|5986.53|0
1636385400000|2021-11-08 15:30:00|5986.55|5986.55|5986.31|5986.31|5987.2|5987.2|5985.62|5985.62|0
1636385410000|2021-11-08 15:30:10|5986.89|5986.89|5988.69|5988.69|5988.69|5988.69|5986.89|5986.89|0
1636385420000|2021-11-08 15:30:20|5988.11|5988.11|5988.74|5988.74|5988.74|5988.74|5987.39|5987.39|0
1636385430000|2021-11-08 15:30:30|5988.95|5988.95|5987.03|5987.03|5988.95|5988.95|5987.03|5987.03|0
1636385440000|2021-11-08 15:30:40|5986.74|5986.74|5986.39|5986.39|5986.74|5986.74|5985.88|5985.88|0
1636385450000|2021-11-08 15:30:50|5986.6|5986.6|5986.88|5986.88|5986.88|5986.88|5986.6|5986.6|0
1636385460000|2021-11-08 15:31:00|5986.85|5986.85|5986.04|5986.04|5986.85|5986.85|5986.04|5986.04|0
1636385470000|2021-11-08 15:31:10|5985.27|5985.27|5984.87|5984.87|5985.27|5985.27|5984.87|5984.87|0
1636385480000|2021-11-08 15:31:20|5984.63|5984.63|5984.92|5984.92|5984.92|5984.92|5984.63|5984.63|0
1636385490000|2021-11-08 15:31:30|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1636385500000|2021-11-08 15:31:40|5984.92|5984.92|5984.68|5984.68|5984.92|5984.92|5984.46|5984.46|0
1636385520000|2021-11-08 15:32:00|5983.96|5983.96|5981.97|5981.97|5983.96|5983.96|5981.73|5981.73|0
1636385530000|2021-11-08 15:32:10|5981.39|5981.39|5979.4|5979.4|5981.39|5981.39|5979.4|5979.4|0
1636385540000|2021-11-08 15:32:20|5979.64|5979.64|5978.15|5978.15|5979.64|5979.64|5978.15|5978.15|0
1636385560000|2021-11-08 15:32:40|5978.39|5978.39|5977.58|5977.58|5978.39|5978.39|5977.58|5977.58|0
1636385570000|2021-11-08 15:32:50|5977.55|5977.55|5976.38|5976.38|5977.55|5977.55|5976.16|5976.16|0
1636385580000|2021-11-08 15:33:00|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.61|5975.61|0
1636385590000|2021-11-08 15:33:10|5976.45|5976.45|5976.65|5976.65|5976.67|5976.67|5976.21|5976.21|0
1636385600000|2021-11-08 15:33:20|5976.63|5976.63|5977.11|5977.11|5977.11|5977.11|5976.34|5976.34|0
1636385610000|2021-11-08 15:33:30|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|0
1636385620000|2021-11-08 15:33:40|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.34|5976.34|0
1636385630000|2021-11-08 15:33:50|5977.54|5977.54|5977.83|5977.83|5977.83|5977.83|5977.54|5977.54|0
1636385660000|2021-11-08 15:34:20|5978.57|5978.57|5979.74|5979.74|5979.74|5979.74|5978.57|5978.57|0
1636385670000|2021-11-08 15:34:30|5980.46|5980.46|5980.46|5980.46|5980.91|5980.91|5979.95|5979.95|0
1636385680000|2021-11-08 15:34:40|5980.47|5980.47|5980.71|5980.71|5980.71|5980.71|5980.47|5980.47|0
1636385690000|2021-11-08 15:34:50|5980.5|5980.5|5982.43|5982.43|5982.43|5982.43|5980.5|5980.5|0
1636385700000|2021-11-08 15:35:00|5982.15|5982.15|5982.58|5982.58|5982.88|5982.88|5982.15|5982.15|0
1636385710000|2021-11-08 15:35:10|5982.65|5982.65|5984.12|5984.12|5984.12|5984.12|5982.65|5982.65|0
1636385720000|2021-11-08 15:35:20|5984.55|5984.55|5984.88|5984.88|5984.88|5984.88|5984.55|5984.55|0
1636385730000|2021-11-08 15:35:30|5984.64|5984.64|5983.85|5983.85|5984.64|5984.64|5983.85|5983.85|0
1636385740000|2021-11-08 15:35:40|5984.28|5984.28|5985.97|5985.97|5985.97|5985.97|5983.37|5983.37|0
1636385750000|2021-11-08 15:35:50|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1636385760000|2021-11-08 15:36:00|5986.64|5986.64|5986.78|5986.78|5986.78|5986.78|5986.06|5986.06|0
1636385770000|2021-11-08 15:36:10|5987.42|5987.42|5986.3|5986.3|5987.42|5987.42|5986.3|5986.3|0
1636385790000|2021-11-08 15:36:30|5985.87|5985.87|5986.4|5986.4|5986.4|5986.4|5985.58|5985.58|0
1636385800000|2021-11-08 15:36:40|5986.64|5986.64|5986.56|5986.56|5986.92|5986.92|5986.35|5986.35|0
1636385810000|2021-11-08 15:36:50|5986.57|5986.57|5987.18|5987.18|5987.18|5987.18|5986.57|5986.57|0
1636385820000|2021-11-08 15:37:00|5987.42|5987.42|5988.61|5988.61|5988.61|5988.61|5987.42|5987.42|0
1636385830000|2021-11-08 15:37:10|5988.83|5988.83|5989.57|5989.57|5989.57|5989.57|5988.83|5988.83|0
1636385850000|2021-11-08 15:37:30|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1636385860000|2021-11-08 15:37:40|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|0
1636385870000|2021-11-08 15:37:50|5987.82|5987.82|5987.36|5987.36|5987.82|5987.82|5986.79|5986.79|0
1636385880000|2021-11-08 15:38:00|5987.41|5987.41|5987.29|5987.29|5987.41|5987.41|5987|5987|0
1636385890000|2021-11-08 15:38:10|5987.51|5987.51|5990.02|5990.02|5990.02|5990.02|5987.51|5987.51|0
1636385900000|2021-11-08 15:38:20|5988.87|5988.87|5988.15|5988.15|5988.87|5988.87|5988.15|5988.15|0
1636385910000|2021-11-08 15:38:30|5987.72|5987.72|5989.1|5989.1|5989.1|5989.1|5987.48|5987.48|0
1636385920000|2021-11-08 15:38:40|5988.81|5988.81|5984.72|5984.72|5988.81|5988.81|5984.72|5984.72|0
1636385930000|2021-11-08 15:38:50|5984.51|5984.51|5985.75|5985.75|5985.75|5985.75|5984.51|5984.51|0
1636385940000|2021-11-08 15:39:00|5986.04|5986.04|5986.42|5986.42|5987.21|5987.21|5986.04|5986.04|0
1636385950000|2021-11-08 15:39:10|5986.66|5986.66|5986.94|5986.94|5986.94|5986.94|5986.65|5986.65|0
1636385960000|2021-11-08 15:39:20|5987.15|5987.15|5986.96|5986.96|5987.89|5987.89|5986.96|5986.96|0
1636385970000|2021-11-08 15:39:30|5987.25|5987.25|5986.19|5986.19|5987.25|5987.25|5986.19|5986.19|0
1636385980000|2021-11-08 15:39:40|5986.48|5986.48|5987.44|5987.44|5987.44|5987.44|5986.48|5986.48|0
1636385990000|2021-11-08 15:39:50|5987.68|5987.68|5990.58|5990.58|5990.58|5990.58|5987.68|5987.68|0
1636386000000|2021-11-08 15:40:00|5990.6|5990.6|5989.48|5989.48|5990.6|5990.6|5989.48|5989.48|0
1636386010000|2021-11-08 15:40:10|5989.93|5989.93|5991.3|5991.3|5991.3|5991.3|5989.69|5989.69|0
1636386020000|2021-11-08 15:40:20|5991.07|5991.07|5989.08|5989.08|5991.07|5991.07|5989.08|5989.08|0
1636386030000|2021-11-08 15:40:30|5989.31|5989.31|5987.33|5987.33|5989.31|5989.31|5987.33|5987.33|0
1636386040000|2021-11-08 15:40:40|5987.04|5987.04|5985.68|5985.68|5987.04|5987.04|5985.68|5985.68|0
1636386050000|2021-11-08 15:40:50|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|0
1636386060000|2021-11-08 15:41:00|5985.43|5985.43|5984.15|5984.15|5985.63|5985.63|5984.15|5984.15|0
1636386070000|2021-11-08 15:41:10|5983.72|5983.72|5982.68|5982.68|5983.72|5983.72|5982.68|5982.68|0
1636386080000|2021-11-08 15:41:20|5983.11|5983.11|5983.86|5983.86|5984.1|5984.1|5983.11|5983.11|0
1636386090000|2021-11-08 15:41:30|5983.81|5983.81|5983.81|5983.81|5984.52|5984.52|5982.99|5982.99|0
1636386100000|2021-11-08 15:41:40|5983.57|5983.57|5982.93|5982.93|5983.57|5983.57|5982.93|5982.93|0
1636386110000|2021-11-08 15:41:50|5983.36|5983.36|5983.68|5983.68|5984.39|5984.39|5983.36|5983.36|0
1636386120000|2021-11-08 15:42:00|5983.69|5983.69|5983.73|5983.73|5983.98|5983.98|5983.69|5983.69|0
1636386130000|2021-11-08 15:42:10|5983.74|5983.74|5982.12|5982.12|5983.74|5983.74|5982.12|5982.12|0
1636386140000|2021-11-08 15:42:20|5981.84|5981.84|5984.04|5984.04|5984.04|5984.04|5981.84|5981.84|0
1636386150000|2021-11-08 15:42:30|5984.52|5984.52|5985.43|5985.43|5985.43|5985.43|5984.52|5984.52|0
1636386160000|2021-11-08 15:42:40|5986.15|5986.15|5986.19|5986.19|5986.19|5986.19|5986.15|5986.15|0
1636386170000|2021-11-08 15:42:50|5986.76|5986.76|5987.34|5987.34|5987.56|5987.56|5986.76|5986.76|0
1636386180000|2021-11-08 15:43:00|5987.1|5987.1|5988.04|5988.04|5988.04|5988.04|5986.52|5986.52|0
1636386200000|2021-11-08 15:43:20|5988.26|5988.26|5988.26|5988.26|5988.5|5988.5|5988.26|5988.26|0
1636386210000|2021-11-08 15:43:30|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|0
1636386230000|2021-11-08 15:43:50|5988.71|5988.71|5989.29|5989.29|5989.29|5989.29|5988.71|5988.71|0
1636386240000|2021-11-08 15:44:00|5989.77|5989.77|5990.63|5990.63|5990.63|5990.63|5989.77|5989.77|0
1636386250000|2021-11-08 15:44:10|5991.06|5991.06|5989.44|5989.44|5991.06|5991.06|5989.44|5989.44|0
1636386280000|2021-11-08 15:44:40|5989.89|5989.89|5990.16|5990.16|5990.4|5990.4|5989.89|5989.89|0
1636386300000|2021-11-08 15:45:00|5990.4|5990.4|5991.83|5991.83|5992.41|5992.41|5990.4|5990.4|0
1636386310000|2021-11-08 15:45:10|5990.21|5990.21|5989.63|5989.63|5990.21|5990.21|5989.63|5989.63|0
1636386320000|2021-11-08 15:45:20|5989.34|5989.34|5989.42|5989.42|5989.42|5989.42|5989.13|5989.13|0
1636386330000|2021-11-08 15:45:30|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|0
1636386340000|2021-11-08 15:45:40|5989.42|5989.42|5988.11|5988.11|5989.42|5989.42|5988.11|5988.11|0
1636386350000|2021-11-08 15:45:50|5987.46|5987.46|5987.13|5987.13|5989.11|5989.11|5987.13|5987.13|0
1636386360000|2021-11-08 15:46:00|5986.66|5986.66|5985.4|5985.4|5986.66|5986.66|5985.4|5985.4|0
1636386370000|2021-11-08 15:46:10|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|0
1636386380000|2021-11-08 15:46:20|5984.49|5984.49|5984.48|5984.48|5984.5|5984.5|5984.48|5984.48|0
1636386390000|2021-11-08 15:46:30|5984.94|5984.94|5984.47|5984.47|5984.94|5984.94|5984.47|5984.47|0
1636386400000|2021-11-08 15:46:40|5984.68|5984.68|5984.25|5984.25|5984.68|5984.68|5984.25|5984.25|0
1636386410000|2021-11-08 15:46:50|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1636386420000|2021-11-08 15:47:00|5984.76|5984.76|5986.19|5986.19|5986.19|5986.19|5984.76|5984.76|0
1636386430000|2021-11-08 15:47:10|5986.48|5986.48|5988.2|5988.2|5989.08|5989.08|5986.48|5986.48|0
1636386440000|2021-11-08 15:47:20|5988.41|5988.41|5989.66|5989.66|5989.66|5989.66|5988.41|5988.41|0
1636386450000|2021-11-08 15:47:30|5989.42|5989.42|5989.71|5989.71|5989.71|5989.71|5989.13|5989.13|0
1636386460000|2021-11-08 15:47:40|5989.77|5989.77|5990|5990|5990|5990|5989.77|5989.77|0
1636386470000|2021-11-08 15:47:50|5990.22|5990.22|5989.4|5989.4|5990.22|5990.22|5989.4|5989.4|0
1636386480000|2021-11-08 15:48:00|5989.38|5989.38|5989.16|5989.16|5989.38|5989.38|5989.16|5989.16|0
1636386490000|2021-11-08 15:48:10|5989.38|5989.38|5989.09|5989.09|5989.38|5989.38|5989.09|5989.09|0
1636386500000|2021-11-08 15:48:20|5988.66|5988.66|5988.42|5988.42|5988.66|5988.66|5988.42|5988.42|0
1636386510000|2021-11-08 15:48:30|5988.87|5988.87|5989.16|5989.16|5989.16|5989.16|5988.87|5988.87|0
1636386520000|2021-11-08 15:48:40|5989.38|5989.38|5990.14|5990.14|5990.14|5990.14|5989.38|5989.38|0
1636386530000|2021-11-08 15:48:50|5990.18|5990.18|5990.39|5990.39|5990.39|5990.39|5990.18|5990.18|0
1636386540000|2021-11-08 15:49:00|5990.18|5990.18|5990.16|5990.16|5990.39|5990.39|5989.73|5989.73|0
1636386550000|2021-11-08 15:49:10|5990.17|5990.17|5990.41|5990.41|5990.41|5990.41|5989.95|5989.95|0
1636386560000|2021-11-08 15:49:20|5990.7|5990.7|5991.36|5991.36|5991.36|5991.36|5990.7|5990.7|0
1636386570000|2021-11-08 15:49:30|5991.15|5991.15|5991.49|5991.49|5991.78|5991.78|5990.91|5990.91|0
1636386580000|2021-11-08 15:49:40|5990.96|5990.96|5989.84|5989.84|5990.96|5990.96|5989.79|5989.79|0
1636386590000|2021-11-08 15:49:50|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|0
1636386600000|2021-11-08 15:50:00|5989.82|5989.82|5990.13|5990.13|5990.13|5990.13|5989.82|5989.82|0
1636386610000|2021-11-08 15:50:10|5990.6|5990.6|5991.78|5991.78|5992.57|5992.57|5990.6|5990.6|0
1636386620000|2021-11-08 15:50:20|5991.8|5991.8|5991.54|5991.54|5991.8|5991.8|5991.54|5991.54|0
1636386630000|2021-11-08 15:50:30|5991.97|5991.97|5992.26|5992.26|5992.26|5992.26|5991.97|5991.97|0
1636386640000|2021-11-08 15:50:40|5992.98|5992.98|5992.74|5992.74|5993.19|5993.19|5992.74|5992.74|0
1636386650000|2021-11-08 15:50:50|5992.95|5992.95|5994.03|5994.03|5994.22|5994.22|5992.95|5992.95|0
1636386660000|2021-11-08 15:51:00|5994.05|5994.05|5994.78|5994.78|5994.8|5994.8|5994.05|5994.05|0
1636386670000|2021-11-08 15:51:10|5994.56|5994.56|5993.82|5993.82|5994.56|5994.56|5993.82|5993.82|0
1636386680000|2021-11-08 15:51:20|5993.6|5993.6|5993.08|5993.08|5993.6|5993.6|5993.08|5993.08|0
1636386690000|2021-11-08 15:51:30|5993.37|5993.37|5993.58|5993.58|5993.82|5993.82|5993.37|5993.37|0
1636386700000|2021-11-08 15:51:40|5993.82|5993.82|5994.06|5994.06|5994.06|5994.06|5993.82|5993.82|0
1636386720000|2021-11-08 15:52:00|5993.82|5993.82|5992.64|5992.64|5993.82|5993.82|5992.62|5992.62|0
1636386730000|2021-11-08 15:52:10|5992.39|5992.39|5991.15|5991.15|5992.39|5992.39|5991.15|5991.15|0
1636386740000|2021-11-08 15:52:20|5991.39|5991.39|5989.85|5989.85|5991.63|5991.63|5989.85|5989.85|0
1636386750000|2021-11-08 15:52:30|5990.07|5990.07|5990.98|5990.98|5990.98|5990.98|5990.07|5990.07|0
1636386760000|2021-11-08 15:52:40|5990.76|5990.76|5991.1|5991.1|5991.1|5991.1|5990.76|5990.76|0
1636386770000|2021-11-08 15:52:50|5990.81|5990.81|5991.36|5991.36|5991.36|5991.36|5990.09|5990.09|0
1636386780000|2021-11-08 15:53:00|5991.38|5991.38|5989.22|5989.22|5991.39|5991.39|5989.22|5989.22|0
1636386790000|2021-11-08 15:53:10|5989.2|5989.2|5990.06|5990.06|5990.08|5990.08|5989.2|5989.2|0
1636386800000|2021-11-08 15:53:20|5989.82|5989.82|5989|5989|5989.82|5989.82|5989|5989|0
1636386820000|2021-11-08 15:53:40|5988.76|5988.76|5990.46|5990.46|5990.46|5990.46|5988.76|5988.76|0
1636386830000|2021-11-08 15:53:50|5990.17|5990.17|5989.96|5989.96|5990.17|5990.17|5989.96|5989.96|0
1636386840000|2021-11-08 15:54:00|5989.67|5989.67|5989.45|5989.45|5989.67|5989.67|5989.45|5989.45|0
1636386850000|2021-11-08 15:54:10|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1636386860000|2021-11-08 15:54:20|5988.22|5988.22|5987.5|5987.5|5988.22|5988.22|5987.5|5987.5|0
1636386870000|2021-11-08 15:54:30|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|0
1636386880000|2021-11-08 15:54:40|5986.57|5986.57|5985.31|5985.31|5986.57|5986.57|5985.31|5985.31|0
1636386890000|2021-11-08 15:54:50|5985.89|5985.89|5987.13|5987.13|5987.13|5987.13|5985.89|5985.89|0
1636386900000|2021-11-08 15:55:00|5986.84|5986.84|5986.35|5986.35|5986.84|5986.84|5986.3|5986.3|0
1636386910000|2021-11-08 15:55:10|5986.05|5986.05|5985.41|5985.41|5986.05|5986.05|5984.98|5984.98|0
1636386920000|2021-11-08 15:55:20|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|0
1636386930000|2021-11-08 15:55:30|5985.41|5985.41|5983.42|5983.42|5985.41|5985.41|5983.42|5983.42|0
1636386940000|2021-11-08 15:55:40|5983.63|5983.63|5983.63|5983.63|5984.09|5984.09|5983.63|5983.63|0
1636386950000|2021-11-08 15:55:50|5983.92|5983.92|5983.34|5983.34|5983.92|5983.92|5983.34|5983.34|0
1636386960000|2021-11-08 15:56:00|5983.13|5983.13|5983.73|5983.73|5983.73|5983.73|5983.09|5983.09|0
1636386970000|2021-11-08 15:56:10|5984.02|5984.02|5983.3|5983.3|5984.02|5984.02|5983.3|5983.3|0
1636386980000|2021-11-08 15:56:20|5982.83|5982.83|5982.54|5982.54|5982.83|5982.83|5982.32|5982.32|0
1636386990000|2021-11-08 15:56:30|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|0
1636387000000|2021-11-08 15:56:40|5983.97|5983.97|5984.47|5984.47|5985|5985|5983.97|5983.97|0
1636387010000|2021-11-08 15:56:50|5984.19|5984.19|5983.95|5983.95|5984.19|5984.19|5983.95|5983.95|0
1636387020000|2021-11-08 15:57:00|5983.3|5983.3|5982.81|5982.81|5983.3|5983.3|5982.81|5982.81|0
1636387030000|2021-11-08 15:57:10|5982.52|5982.52|5983.7|5983.7|5983.7|5983.7|5982.52|5982.52|0
1636387040000|2021-11-08 15:57:20|5983.99|5983.99|5983.19|5983.19|5983.99|5983.99|5983.19|5983.19|0
1636387050000|2021-11-08 15:57:30|5983.43|5983.43|5983.82|5983.82|5985.33|5985.33|5983.43|5983.43|0
1636387060000|2021-11-08 15:57:40|5983.61|5983.61|5983.39|5983.39|5983.61|5983.61|5983.18|5983.18|0
1636387070000|2021-11-08 15:57:50|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|0
1636387080000|2021-11-08 15:58:00|5983.41|5983.41|5982.66|5982.66|5983.41|5983.41|5982.66|5982.66|0
1636387090000|2021-11-08 15:58:10|5981.94|5981.94|5980.69|5980.69|5981.94|5981.94|5980.61|5980.61|0
1636387100000|2021-11-08 15:58:20|5981.14|5981.14|5981.59|5981.59|5981.88|5981.88|5981.14|5981.14|0
1636387110000|2021-11-08 15:58:30|5982.17|5982.17|5982.39|5982.39|5982.39|5982.39|5982.17|5982.17|0
1636387120000|2021-11-08 15:58:40|5982.1|5982.1|5981.78|5981.78|5982.21|5982.21|5980.56|5980.56|0
1636387130000|2021-11-08 15:58:50|5982|5982|5982.21|5982.21|5982.43|5982.43|5982|5982|0
1636387140000|2021-11-08 15:59:00|5982.5|5982.5|5983.22|5983.22|5983.22|5983.22|5982.5|5982.5|0
1636387150000|2021-11-08 15:59:10|5982.74|5982.74|5983|5983|5983.29|5983.29|5982.16|5982.16|0
1636387160000|2021-11-08 15:59:20|5983.51|5983.51|5983.77|5983.77|5984.11|5984.11|5983.51|5983.51|0
1636387180000|2021-11-08 15:59:40|5984.2|5984.2|5983.08|5983.08|5984.2|5984.2|5982.86|5982.86|0
1636387190000|2021-11-08 15:59:50|5983.09|5983.09|5982.1|5982.1|5983.09|5983.09|5982.1|5982.1|0
1636387200000|2021-11-08 16:00:00|5981.67|5981.67|5982.01|5982.01|5982.44|5982.44|5981.67|5981.67|0
1636387210000|2021-11-08 16:00:10|5982.25|5982.25|5983.11|5983.11|5983.4|5983.4|5982.25|5982.25|0
1636387220000|2021-11-08 16:00:20|5982.9|5982.9|5982.68|5982.68|5982.9|5982.9|5982.68|5982.68|0
1636387230000|2021-11-08 16:00:30|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|0
1636387240000|2021-11-08 16:00:40|5983.18|5983.18|5986.25|5986.25|5986.25|5986.25|5983.18|5983.18|0
1636387250000|2021-11-08 16:00:50|5986.69|5986.69|5986.48|5986.48|5988.15|5988.15|5986.48|5986.48|0
1636387260000|2021-11-08 16:01:00|5986.77|5986.77|5986.77|5986.77|5987.02|5987.02|5986.74|5986.74|0
1636387270000|2021-11-08 16:01:10|5986.78|5986.78|5985.75|5985.75|5986.78|5986.78|5985.75|5985.75|0
1636387280000|2021-11-08 16:01:20|5985.46|5985.46|5985.7|5985.7|5985.7|5985.7|5985.25|5985.25|0
1636387290000|2021-11-08 16:01:30|5985.92|5985.92|5985.75|5985.75|5986.2|5986.2|5985.75|5985.75|0
1636387300000|2021-11-08 16:01:40|5985.97|5985.97|5985.97|5985.97|5985.97|5985.97|5985.97|5985.97|0
1636387310000|2021-11-08 16:01:50|5985.25|5985.25|5984.91|5984.91|5985.25|5985.25|5983.93|5983.93|0
1636387320000|2021-11-08 16:02:00|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|0
1636387330000|2021-11-08 16:02:10|5984.96|5984.96|5985.41|5985.41|5985.41|5985.41|5984.96|5984.96|0
1636387340000|2021-11-08 16:02:20|5985.63|5985.63|5983.88|5983.88|5985.63|5985.63|5983.88|5983.88|0
1636387350000|2021-11-08 16:02:30|5983.8|5983.8|5983.56|5983.56|5983.8|5983.8|5983.56|5983.56|0
1636387360000|2021-11-08 16:02:40|5983.85|5983.85|5983.78|5983.78|5983.85|5983.85|5983.35|5983.35|0
1636387370000|2021-11-08 16:02:50|5983.49|5983.49|5983.56|5983.56|5983.56|5983.56|5983.2|5983.2|0
1636387380000|2021-11-08 16:03:00|5983.28|5983.28|5985.55|5985.55|5985.55|5985.55|5983.28|5983.28|0
1636387390000|2021-11-08 16:03:10|5984.31|5984.31|5983.49|5983.49|5984.31|5984.31|5983.49|5983.49|0
1636387400000|2021-11-08 16:03:20|5982.84|5982.84|5981.58|5981.58|5982.84|5982.84|5981.36|5981.36|0
1636387420000|2021-11-08 16:03:40|5981.79|5981.79|5982.01|5982.01|5982.01|5982.01|5981.79|5981.79|0
1636387430000|2021-11-08 16:03:50|5982.94|5982.94|5982.48|5982.48|5982.94|5982.94|5982.48|5982.48|0
1636387440000|2021-11-08 16:04:00|5982.5|5982.5|5981.2|5981.2|5982.5|5982.5|5981.2|5981.2|0
1636387450000|2021-11-08 16:04:10|5980.73|5980.73|5980.25|5980.25|5980.73|5980.73|5980.25|5980.25|0
1636387460000|2021-11-08 16:04:20|5980.46|5980.46|5980.75|5980.75|5980.75|5980.75|5980.46|5980.46|0
1636387470000|2021-11-08 16:04:30|5980.54|5980.54|5979.84|5979.84|5980.54|5980.54|5979.84|5979.84|0
1636387480000|2021-11-08 16:04:40|5979.27|5979.27|5979.3|5979.3|5979.52|5979.52|5979.01|5979.01|0
1636387490000|2021-11-08 16:04:50|5979.06|5979.06|5979.06|5979.06|5979.06|5979.06|5979.06|5979.06|0
1636387500000|2021-11-08 16:05:00|5978.85|5978.85|5978.86|5978.86|5978.86|5978.86|5978.63|5978.63|0
1636387510000|2021-11-08 16:05:10|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1636387520000|2021-11-08 16:05:20|5978.34|5978.34|5977.14|5977.14|5978.34|5978.34|5977.14|5977.14|0
1636387530000|2021-11-08 16:05:30|5977.38|5977.38|5978.05|5978.05|5978.05|5978.05|5977.38|5977.38|0
1636387540000|2021-11-08 16:05:40|5977.81|5977.81|5977.59|5977.59|5977.81|5977.81|5977.12|5977.12|0
1636387550000|2021-11-08 16:05:50|5978.17|5978.17|5977.38|5977.38|5978.17|5978.17|5977.38|5977.38|0
1636387560000|2021-11-08 16:06:00|5976.9|5976.9|5976.08|5976.08|5976.9|5976.9|5975.79|5975.79|0
1636387570000|2021-11-08 16:06:10|5976.06|5976.06|5975.3|5975.3|5976.6|5976.6|5975.3|5975.3|0
1636387580000|2021-11-08 16:06:20|5974.37|5974.37|5972.87|5972.87|5974.37|5974.37|5972.87|5972.87|0
1636387590000|2021-11-08 16:06:30|5972.66|5972.66|5974.57|5974.57|5974.57|5974.57|5972.66|5972.66|0
1636387600000|2021-11-08 16:06:40|5975.15|5975.15|5975.14|5975.14|5975.43|5975.43|5975.14|5975.14|0
1636387610000|2021-11-08 16:06:50|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|0
1636387620000|2021-11-08 16:07:00|5975.63|5975.63|5976.15|5976.15|5976.15|5976.15|5975.63|5975.63|0
1636387630000|2021-11-08 16:07:10|5975.86|5975.86|5973.46|5973.46|5976.15|5976.15|5973.46|5973.46|0
1636387640000|2021-11-08 16:07:20|5972.93|5972.93|5973.48|5973.48|5973.71|5973.71|5972.35|5972.35|0
1636387650000|2021-11-08 16:07:30|5973.19|5973.19|5974.24|5974.24|5974.24|5974.24|5973.19|5973.19|0
1636387660000|2021-11-08 16:07:40|5973.77|5973.77|5973.71|5973.71|5974|5974|5973.19|5973.19|0
1636387670000|2021-11-08 16:07:50|5974.29|5974.29|5973.26|5973.26|5974.75|5974.75|5973.26|5973.26|0
1636387680000|2021-11-08 16:08:00|5973.02|5973.02|5971.32|5971.32|5973.02|5973.02|5970.87|5970.87|0
1636387690000|2021-11-08 16:08:10|5971.09|5971.09|5971.3|5971.3|5971.54|5971.54|5970.66|5970.66|0
1636387700000|2021-11-08 16:08:20|5971.09|5971.09|5971.7|5971.7|5971.7|5971.7|5970.58|5970.58|0
1636387710000|2021-11-08 16:08:30|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1636387720000|2021-11-08 16:08:40|5971.23|5971.23|5970.32|5970.32|5971.23|5971.23|5970.03|5970.03|0
1636387730000|2021-11-08 16:08:50|5970.89|5970.89|5971.04|5971.04|5971.25|5971.25|5970.61|5970.61|0
1636387740000|2021-11-08 16:09:00|5970.75|5970.75|5970.34|5970.34|5971.04|5971.04|5970.34|5970.34|0
1636387750000|2021-11-08 16:09:10|5970.58|5970.58|5971.49|5971.49|5971.49|5971.49|5970.58|5970.58|0
1636387760000|2021-11-08 16:09:20|5972.28|5972.28|5971.25|5971.25|5972.28|5972.28|5971.25|5971.25|0
1636387780000|2021-11-08 16:09:40|5970.51|5970.51|5970.75|5970.75|5970.75|5970.75|5970.08|5970.08|0
1636387790000|2021-11-08 16:09:50|5970.99|5970.99|5971.2|5971.2|5971.65|5971.65|5970.99|5970.99|0
1636387800000|2021-11-08 16:10:00|5970.91|5970.91|5972.92|5972.92|5972.92|5972.92|5970.91|5970.91|0
1636387810000|2021-11-08 16:10:10|5973.39|5973.39|5975.4|5975.4|5975.61|5975.61|5972.92|5972.92|0
1636387820000|2021-11-08 16:10:20|5975.69|5975.69|5975.4|5975.4|5975.87|5975.87|5975.16|5975.16|0
1636387830000|2021-11-08 16:10:30|5975.83|5975.83|5975.54|5975.54|5976.12|5976.12|5975.54|5975.54|0
1636387840000|2021-11-08 16:10:40|5975.58|5975.58|5976.86|5976.86|5977.18|5977.18|5975.37|5975.37|0
1636387850000|2021-11-08 16:10:50|5976.88|5976.88|5978.13|5978.13|5978.41|5978.41|5976.88|5976.88|0
1636387860000|2021-11-08 16:11:00|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|0
1636387870000|2021-11-08 16:11:10|5977.55|5977.55|5978|5978|5978|5978|5977.55|5977.55|0
1636387880000|2021-11-08 16:11:20|5978.29|5978.29|5979.25|5979.25|5979.49|5979.49|5978.29|5978.29|0
1636387890000|2021-11-08 16:11:30|5978.96|5978.96|5979.49|5979.49|5979.49|5979.49|5978.96|5978.96|0
1636387900000|2021-11-08 16:11:40|5979.77|5979.77|5980.23|5980.23|5980.23|5980.23|5979.77|5979.77|0
1636387910000|2021-11-08 16:11:50|5980.7|5980.7|5981.59|5981.59|5982.33|5982.33|5980.7|5980.7|0
1636387920000|2021-11-08 16:12:00|5981.35|5981.35|5982.23|5982.23|5983.05|5983.05|5981.35|5981.35|0
1636387930000|2021-11-08 16:12:10|5981.8|5981.8|5981.57|5981.57|5981.8|5981.8|5981.57|5981.57|0
1636387940000|2021-11-08 16:12:20|5981.8|5981.8|5981.99|5981.99|5982.52|5982.52|5981.8|5981.8|0
1636387950000|2021-11-08 16:12:30|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|0
1636387960000|2021-11-08 16:12:40|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|0
1636387970000|2021-11-08 16:12:50|5982.55|5982.55|5985.13|5985.13|5985.13|5985.13|5982.55|5982.55|0
1636387980000|2021-11-08 16:13:00|5985.14|5985.14|5984.88|5984.88|5985.36|5985.36|5984.85|5984.85|0
1636387990000|2021-11-08 16:13:10|5984.64|5984.64|5984.59|5984.59|5984.93|5984.93|5983.63|5983.63|0
1636388000000|2021-11-08 16:13:20|5984.61|5984.61|5985.62|5985.62|5985.62|5985.62|5984.61|5984.61|0
1636388010000|2021-11-08 16:13:30|5985.85|5985.85|5984.61|5984.61|5985.85|5985.85|5984.61|5984.61|0
1636388020000|2021-11-08 16:13:40|5984.9|5984.9|5984.2|5984.2|5984.9|5984.9|5983.99|5983.99|0
1636388030000|2021-11-08 16:13:50|5983.99|5983.99|5981.45|5981.45|5983.99|5983.99|5981.45|5981.45|0
1636388040000|2021-11-08 16:14:00|5981.21|5981.21|5982.19|5982.19|5982.19|5982.19|5981.02|5981.02|0
1636388050000|2021-11-08 16:14:10|5982.77|5982.77|5982.48|5982.48|5982.77|5982.77|5982.48|5982.48|0
1636388060000|2021-11-08 16:14:20|5982.19|5982.19|5981.98|5981.98|5982.19|5982.19|5981.98|5981.98|0
1636388080000|2021-11-08 16:14:40|5981.93|5981.93|5981.71|5981.71|5981.95|5981.95|5981.71|5981.71|0
1636388090000|2021-11-08 16:14:50|5982.17|5982.17|5979.46|5979.46|5982.17|5982.17|5979.46|5979.46|0
1636388100000|2021-11-08 16:15:00|5979.03|5979.03|5978.72|5978.72|5979.03|5979.03|5978.72|5978.72|0
1636388110000|2021-11-08 16:15:10|5978.48|5978.48|5979.35|5979.35|5979.37|5979.37|5977.95|5977.95|0
1636388120000|2021-11-08 16:15:20|5980.05|5980.05|5980.08|5980.08|5980.08|5980.08|5980.05|5980.05|0
1636388130000|2021-11-08 16:15:30|5980.37|5980.37|5980.68|5980.68|5980.92|5980.92|5980.35|5980.35|0
1636388140000|2021-11-08 16:15:40|5980.39|5980.39|5981.95|5981.95|5981.96|5981.96|5980.39|5980.39|0
1636388150000|2021-11-08 16:15:50|5982.16|5982.16|5981.61|5981.61|5982.19|5982.19|5981.37|5981.37|0
1636388160000|2021-11-08 16:16:00|5981.58|5981.58|5979.62|5979.62|5981.58|5981.58|5979.62|5979.62|0
1636388170000|2021-11-08 16:16:10|5979.38|5979.38|5977.98|5977.98|5979.38|5979.38|5977.98|5977.98|0
1636388180000|2021-11-08 16:16:20|5977.83|5977.83|5979.01|5979.01|5979.01|5979.01|5977.83|5977.83|0
1636388190000|2021-11-08 16:16:30|5979.3|5979.3|5979.3|5979.3|5979.59|5979.59|5979.3|5979.3|0
1636388200000|2021-11-08 16:16:40|5979.73|5979.73|5977.61|5977.61|5979.73|5979.73|5977.61|5977.61|0
1636388210000|2021-11-08 16:16:50|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|0
1636388220000|2021-11-08 16:17:00|5976.92|5976.92|5976.25|5976.25|5976.92|5976.92|5976.25|5976.25|0
1636388230000|2021-11-08 16:17:10|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|0
1636388240000|2021-11-08 16:17:20|5975.27|5975.27|5973.75|5973.75|5975.27|5975.27|5973.72|5973.72|0
1636388250000|2021-11-08 16:17:30|5973.54|5973.54|5972.99|5972.99|5973.54|5973.54|5972.99|5972.99|0
1636388260000|2021-11-08 16:17:40|5973.21|5973.21|5974.51|5974.51|5974.51|5974.51|5973.21|5973.21|0
1636388270000|2021-11-08 16:17:50|5974.74|5974.74|5975.21|5975.21|5975.21|5975.21|5974.74|5974.74|0
1636388280000|2021-11-08 16:18:00|5975.45|5975.45|5974.39|5974.39|5975.45|5975.45|5974.18|5974.18|0
1636388290000|2021-11-08 16:18:10|5974.63|5974.63|5974.42|5974.42|5975.14|5975.14|5974.42|5974.42|0
1636388300000|2021-11-08 16:18:20|5974.39|5974.39|5974.68|5974.68|5974.68|5974.68|5974.37|5974.37|0
1636388310000|2021-11-08 16:18:30|5974.39|5974.39|5973.48|5973.48|5974.39|5974.39|5973.48|5973.48|0
1636388320000|2021-11-08 16:18:40|5973.7|5973.7|5973.48|5973.48|5973.7|5973.7|5973.48|5973.48|0
1636388340000|2021-11-08 16:19:00|5973.7|5973.7|5972.96|5972.96|5973.99|5973.99|5972.74|5972.74|0
1636388350000|2021-11-08 16:19:10|5973.25|5973.25|5973.99|5973.99|5974.73|5974.73|5973.25|5973.25|0
1636388360000|2021-11-08 16:19:20|5974.23|5974.23|5974.49|5974.49|5974.73|5974.73|5974.23|5974.23|0
1636388370000|2021-11-08 16:19:30|5974.48|5974.48|5974.95|5974.95|5975.39|5975.39|5974.48|5974.48|0
1636388390000|2021-11-08 16:19:50|5974.97|5974.97|5974.44|5974.44|5974.97|5974.97|5974.44|5974.44|0
1636388400000|2021-11-08 16:20:00|5974.37|5974.37|5973.7|5973.7|5974.37|5974.37|5973.65|5973.65|0
1636388410000|2021-11-08 16:20:10|5973.12|5973.12|5973.36|5973.36|5973.36|5973.36|5973.07|5973.07|0
1636388420000|2021-11-08 16:20:20|5973.35|5973.35|5973.76|5973.76|5974.04|5974.04|5972.79|5972.79|0
1636388430000|2021-11-08 16:20:30|5973.18|5973.18|5972.15|5972.15|5973.18|5973.18|5972.15|5972.15|0
1636388440000|2021-11-08 16:20:40|5971.72|5971.72|5971.76|5971.76|5971.76|5971.76|5971.72|5971.72|0
1636388450000|2021-11-08 16:20:50|5971.47|5971.47|5970.44|5970.44|5971.47|5971.47|5970.44|5970.44|0
1636388460000|2021-11-08 16:21:00|5970.73|5970.73|5970.95|5970.95|5970.95|5970.95|5970.64|5970.64|0
1636388470000|2021-11-08 16:21:10|5970.71|5970.71|5972.41|5972.41|5972.41|5972.41|5970.71|5970.71|0
1636388480000|2021-11-08 16:21:20|5972.65|5972.65|5973.19|5973.19|5973.19|5973.19|5972.65|5972.65|0
1636388490000|2021-11-08 16:21:30|5973.41|5973.41|5972.91|5972.91|5973.41|5973.41|5972.66|5972.66|0
1636388500000|2021-11-08 16:21:40|5972.14|5972.14|5971.95|5971.95|5972.38|5972.38|5971.95|5971.95|0
1636388510000|2021-11-08 16:21:50|5971.93|5971.93|5972.93|5972.93|5972.93|5972.93|5971.92|5971.92|0
1636388520000|2021-11-08 16:22:00|5972.71|5972.71|5974.07|5974.07|5974.07|5974.07|5971.97|5971.97|0
1636388530000|2021-11-08 16:22:10|5974.1|5974.1|5973.52|5973.52|5974.84|5974.84|5973.52|5973.52|0
1636388540000|2021-11-08 16:22:20|5973.29|5973.29|5973.04|5973.04|5973.29|5973.29|5973.04|5973.04|0
1636388550000|2021-11-08 16:22:30|5972.75|5972.75|5971.77|5971.77|5972.75|5972.75|5971.43|5971.43|0
1636388560000|2021-11-08 16:22:40|5971.56|5971.56|5971.8|5971.8|5971.8|5971.8|5971.56|5971.56|0
1636388570000|2021-11-08 16:22:50|5972.01|5972.01|5971.72|5971.72|5972.01|5972.01|5971.72|5971.72|0
1636388580000|2021-11-08 16:23:00|5972.44|5972.44|5972.94|5972.94|5973.37|5973.37|5972.44|5972.44|0
1636388590000|2021-11-08 16:23:10|5972.46|5972.46|5972.42|5972.42|5972.46|5972.46|5972.2|5972.2|0
1636388610000|2021-11-08 16:23:30|5972.63|5972.63|5972.94|5972.94|5973.37|5973.37|5972.63|5972.63|0
1636388620000|2021-11-08 16:23:40|5972.96|5972.96|5972.96|5972.96|5972.96|5972.96|5972.96|5972.96|0
1636388630000|2021-11-08 16:23:50|5973.18|5973.18|5972.88|5972.88|5973.46|5973.46|5972.88|5972.88|0
1636388640000|2021-11-08 16:24:00|5973.1|5973.1|5971.9|5971.9|5973.1|5973.1|5971.9|5971.9|0
1636388650000|2021-11-08 16:24:10|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1636388660000|2021-11-08 16:24:20|5970.87|5970.87|5971.4|5971.4|5971.4|5971.4|5970.87|5970.87|0
1636388670000|2021-11-08 16:24:30|5971.11|5971.11|5971.1|5971.1|5971.16|5971.16|5970.87|5970.87|0
1636388680000|2021-11-08 16:24:40|5971.12|5971.12|5970.62|5970.62|5971.12|5971.12|5970.62|5970.62|0
1636388690000|2021-11-08 16:24:50|5970.83|5970.83|5971.63|5971.63|5971.63|5971.63|5970.62|5970.62|0
1636388700000|2021-11-08 16:25:00|5971.2|5971.2|5971.73|5971.73|5971.73|5971.73|5971.2|5971.2|0
1636388710000|2021-11-08 16:25:10|5972.16|5972.16|5973.14|5973.14|5973.14|5973.14|5972.16|5972.16|0
1636388730000|2021-11-08 16:25:30|5973.15|5973.15|5972.7|5972.7|5973.15|5973.15|5972.7|5972.7|0
1636388740000|2021-11-08 16:25:40|5973.44|5973.44|5974.91|5974.91|5974.91|5974.91|5973.44|5973.44|0
1636388750000|2021-11-08 16:25:50|5974.68|5974.68|5973.16|5973.16|5974.68|5974.68|5973.13|5973.13|0
1636388760000|2021-11-08 16:26:00|5973.12|5973.12|5973.55|5973.55|5973.55|5973.55|5973.1|5973.1|0
1636388770000|2021-11-08 16:26:10|5972.86|5972.86|5971.48|5971.48|5972.86|5972.86|5971.48|5971.48|0
1636388780000|2021-11-08 16:26:20|5971.7|5971.7|5971.41|5971.41|5971.94|5971.94|5971.41|5971.41|0
1636388790000|2021-11-08 16:26:30|5971.19|5971.19|5970.64|5970.64|5971.19|5971.19|5970.4|5970.4|0
1636388800000|2021-11-08 16:26:40|5970.63|5970.63|5971.13|5971.13|5971.13|5971.13|5970.63|5970.63|0
1636388810000|2021-11-08 16:26:50|5971.11|5971.11|5971.1|5971.1|5971.11|5971.11|5971.1|5971.1|0
1636388820000|2021-11-08 16:27:00|5971.57|5971.57|5971.23|5971.23|5971.57|5971.57|5971.23|5971.23|0
1636388830000|2021-11-08 16:27:10|5971.52|5971.52|5972.72|5972.72|5972.72|5972.72|5971.5|5971.5|0
1636388840000|2021-11-08 16:27:20|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|0
1636388850000|2021-11-08 16:27:30|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|0
1636388860000|2021-11-08 16:27:40|5973.06|5973.06|5972.27|5972.27|5973.48|5973.48|5972.27|5972.27|0
1636388870000|2021-11-08 16:27:50|5972.48|5972.48|5972.03|5972.03|5972.96|5972.96|5972.03|5972.03|0
1636388880000|2021-11-08 16:28:00|5971.52|5971.52|5972.06|5972.06|5972.06|5972.06|5971.52|5971.52|0
1636388890000|2021-11-08 16:28:10|5971.61|5971.61|5971.31|5971.31|5971.61|5971.61|5971.31|5971.31|0
1636388900000|2021-11-08 16:28:20|5971.32|5971.32|5971.48|5971.48|5971.48|5971.48|5970.96|5970.96|0
1636388910000|2021-11-08 16:28:30|5971.77|5971.77|5971.77|5971.77|5971.77|5971.77|5971.77|5971.77|0
1636388920000|2021-11-08 16:28:40|5971.82|5971.82|5971.54|5971.54|5972.04|5972.04|5971.54|5971.54|0
1636388930000|2021-11-08 16:28:50|5971.75|5971.75|5971.73|5971.73|5971.75|5971.75|5971.73|5971.73|0
1636388940000|2021-11-08 16:29:00|5971.28|5971.28|5972.24|5972.24|5972.24|5972.24|5969.56|5969.56|0
1636388950000|2021-11-08 16:29:10|5972.19|5972.19|5972.95|5972.95|5972.95|5972.95|5971.9|5971.9|0
1636388960000|2021-11-08 16:29:20|5973.17|5973.17|5971.9|5971.9|5973.17|5973.17|5971.68|5971.68|0
1636388970000|2021-11-08 16:29:30|5972.19|5972.19|5971.9|5971.9|5972.19|5972.19|5971.69|5971.69|0
1636388980000|2021-11-08 16:29:40|5972.19|5972.19|5972.97|5972.97|5973.55|5973.55|5971.69|5971.69|0
1636388990000|2021-11-08 16:29:50|5973|5973|5973.09|5973.09|5973.86|5973.86|5972.8|5972.8|0
1636445700000|2021-11-09 08:15:00|5962.32|5962.32|5967.11|5967.11|5967.11|5967.11|5962.32|5962.32|0
1636445710000|2021-11-09 08:15:10|5967.33|5967.33|5969.06|5969.06|5969.06|5969.06|5967.33|5967.33|0
1636445720000|2021-11-09 08:15:20|5969.49|5969.49|5970.72|5970.72|5970.72|5970.72|5969.49|5969.49|0
1636445730000|2021-11-09 08:15:30|5970.43|5970.43|5965.4|5965.4|5970.43|5970.43|5965.4|5965.4|0
1636445740000|2021-11-09 08:15:40|5963.89|5963.89|5963.48|5963.48|5963.89|5963.89|5962.38|5962.38|0
1636445750000|2021-11-09 08:15:50|5963.19|5963.19|5961.44|5961.44|5963.19|5963.19|5961.42|5961.42|0
1636445760000|2021-11-09 08:16:00|5961.38|5961.38|5960.23|5960.23|5961.38|5961.38|5960.23|5960.23|0
1636445770000|2021-11-09 08:16:10|5961.38|5961.38|5964.08|5964.08|5965.14|5965.14|5961.38|5961.38|0
1636445780000|2021-11-09 08:16:20|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1636445790000|2021-11-09 08:16:30|5964.59|5964.59|5965.97|5965.97|5966.12|5966.12|5964.59|5964.59|0
1636445800000|2021-11-09 08:16:40|5966.98|5966.98|5967.27|5967.27|5967.27|5967.27|5966.98|5966.98|0
1636445820000|2021-11-09 08:17:00|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|0
1636445840000|2021-11-09 08:17:20|5968.46|5968.46|5968.46|5968.46|5968.46|5968.46|5968.46|5968.46|0
1636445850000|2021-11-09 08:17:30|5969.57|5969.57|5970.53|5970.53|5970.81|5970.81|5969.57|5969.57|0
1636445870000|2021-11-09 08:17:50|5971.1|5971.1|5970.81|5970.81|5971.1|5971.1|5970.81|5970.81|0
1636445880000|2021-11-09 08:18:00|5970.83|5970.83|5970.6|5970.6|5970.89|5970.89|5970.6|5970.6|0
1636445890000|2021-11-09 08:18:10|5970.65|5970.65|5970.34|5970.34|5971.9|5971.9|5970.34|5970.34|0
1636445900000|2021-11-09 08:18:20|5969.15|5969.15|5968.57|5968.57|5969.15|5969.15|5968.57|5968.57|0
1636445910000|2021-11-09 08:18:30|5968.86|5968.86|5969.58|5969.58|5969.58|5969.58|5968.86|5968.86|0
1636445920000|2021-11-09 08:18:40|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|0
1636445930000|2021-11-09 08:18:50|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|0
1636445940000|2021-11-09 08:19:00|5968.57|5968.57|5968.53|5968.53|5968.57|5968.57|5968.53|5968.53|0
1636445950000|2021-11-09 08:19:10|5968.96|5968.96|5968.48|5968.48|5969.25|5969.25|5968.48|5968.48|0
1636445960000|2021-11-09 08:19:20|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1636445980000|2021-11-09 08:19:40|5967.69|5967.69|5967.26|5967.26|5967.83|5967.83|5967.26|5967.26|0
1636445990000|2021-11-09 08:19:50|5967.04|5967.04|5969.53|5969.53|5969.53|5969.53|5967.04|5967.04|0
1636446000000|2021-11-09 08:20:00|5969.24|5969.24|5967.66|5967.66|5969.24|5969.24|5967.08|5967.08|0
1636446010000|2021-11-09 08:20:10|5967.37|5967.37|5966.29|5966.29|5967.37|5967.37|5966.25|5966.25|0
1636446020000|2021-11-09 08:20:20|5965.05|5965.05|5964.74|5964.74|5965.05|5965.05|5964.72|5964.72|0
1636446030000|2021-11-09 08:20:30|5963.87|5963.87|5963.99|5963.99|5963.99|5963.99|5963.85|5963.85|0
1636446040000|2021-11-09 08:20:40|5962.26|5962.26|5961.63|5961.63|5963.56|5963.56|5961.63|5961.63|0
1636446050000|2021-11-09 08:20:50|5961.2|5961.2|5962.06|5962.06|5962.06|5962.06|5960.77|5960.77|0
1636446060000|2021-11-09 08:21:00|5961.91|5961.91|5961.86|5961.86|5961.91|5961.91|5961.86|5961.86|0
1636446070000|2021-11-09 08:21:10|5960.34|5960.34|5960.33|5960.33|5960.42|5960.42|5959.46|5959.46|0
1636446080000|2021-11-09 08:21:20|5961.19|5961.19|5961.48|5961.48|5961.48|5961.48|5961.19|5961.19|0
1636446090000|2021-11-09 08:21:30|5962.43|5962.43|5961.6|5961.6|5962.43|5962.43|5960.73|5960.73|0
1636446100000|2021-11-09 08:21:40|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1636446110000|2021-11-09 08:21:50|5962.7|5962.7|5966.12|5966.12|5966.12|5966.12|5962.7|5962.7|0
1636446120000|2021-11-09 08:22:00|5967.19|5967.19|5967.41|5967.41|5967.41|5967.41|5967.19|5967.19|0
1636446130000|2021-11-09 08:22:10|5967.12|5967.12|5965.05|5965.05|5967.12|5967.12|5965.05|5965.05|0
1636446140000|2021-11-09 08:22:20|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1636446150000|2021-11-09 08:22:30|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|0
1636446160000|2021-11-09 08:22:40|5963.38|5963.38|5963.66|5963.66|5963.66|5963.66|5963.38|5963.38|0
1636446170000|2021-11-09 08:22:50|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|0
1636446180000|2021-11-09 08:23:00|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|0
1636446190000|2021-11-09 08:23:10|5963.62|5963.62|5964.63|5964.63|5964.63|5964.63|5963.62|5963.62|0
1636446200000|2021-11-09 08:23:20|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|0
1636446210000|2021-11-09 08:23:30|5965.42|5965.42|5966.28|5966.28|5966.71|5966.71|5965.42|5965.42|0
1636446220000|2021-11-09 08:23:40|5965.7|5965.7|5965.06|5965.06|5965.7|5965.7|5965.06|5965.06|0
1636446230000|2021-11-09 08:23:50|5965.01|5965.01|5963.67|5963.67|5965.01|5965.01|5963.67|5963.67|0
1636446240000|2021-11-09 08:24:00|5964.32|5964.32|5962.38|5962.38|5964.32|5964.32|5962.38|5962.38|0
1636446250000|2021-11-09 08:24:10|5960.71|5960.71|5961.8|5961.8|5962.23|5962.23|5960.71|5960.71|0
1636446260000|2021-11-09 08:24:20|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|0
1636446270000|2021-11-09 08:24:30|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.18|5962.18|0
1636446280000|2021-11-09 08:24:40|5962.56|5962.56|5961.34|5961.34|5962.56|5962.56|5961.34|5961.34|0
1636446290000|2021-11-09 08:24:50|5961.63|5961.63|5961.34|5961.34|5961.63|5961.63|5961.34|5961.34|0
1636446300000|2021-11-09 08:25:00|5959.81|5959.81|5957.68|5957.68|5959.81|5959.81|5957.68|5957.68|0
1636446320000|2021-11-09 08:25:20|5955.72|5955.72|5954.54|5954.54|5955.72|5955.72|5954.54|5954.54|0
1636446330000|2021-11-09 08:25:30|5955.74|5955.74|5955.16|5955.16|5956.02|5956.02|5955.16|5955.16|0
1636446340000|2021-11-09 08:25:40|5953.13|5953.13|5952.94|5952.94|5953.34|5953.34|5952.65|5952.65|0
1636446350000|2021-11-09 08:25:50|5953.42|5953.42|5951.79|5951.79|5953.42|5953.42|5951.79|5951.79|0
1636446360000|2021-11-09 08:26:00|5952.01|5952.01|5950.04|5950.04|5952.01|5952.01|5950.04|5950.04|0
1636446370000|2021-11-09 08:26:10|5949.76|5949.76|5950.04|5950.04|5950.04|5950.04|5949.76|5949.76|0
1636446380000|2021-11-09 08:26:20|5949.47|5949.47|5951.72|5951.72|5952.22|5952.22|5949.47|5949.47|0
1636446390000|2021-11-09 08:26:30|5951.43|5951.43|5952.62|5952.62|5952.84|5952.84|5951.43|5951.43|0
1636446400000|2021-11-09 08:26:40|5952.34|5952.34|5952.34|5952.34|5952.62|5952.62|5952.34|5952.34|0
1636446420000|2021-11-09 08:27:00|5952.1|5952.1|5951.59|5951.59|5952.1|5952.1|5951.02|5951.02|0
1636446440000|2021-11-09 08:27:20|5951.33|5951.33|5949.05|5949.05|5951.33|5951.33|5949.05|5949.05|0
1636446450000|2021-11-09 08:27:30|5949.34|5949.34|5949.87|5949.87|5949.87|5949.87|5949.34|5949.34|0
1636446460000|2021-11-09 08:27:40|5950.16|5950.16|5951.11|5951.11|5951.11|5951.11|5950.16|5950.16|0
1636446470000|2021-11-09 08:27:50|5950.82|5950.82|5949.96|5949.96|5950.82|5950.82|5949.96|5949.96|0
1636446480000|2021-11-09 08:28:00|5950.25|5950.25|5950.04|5950.04|5950.25|5950.25|5950.04|5950.04|0
1636446490000|2021-11-09 08:28:10|5950.33|5950.33|5949.96|5949.96|5950.33|5950.33|5949.96|5949.96|0
1636446500000|2021-11-09 08:28:20|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|0
1636446510000|2021-11-09 08:28:30|5948.48|5948.48|5947.04|5947.04|5948.48|5948.48|5947.04|5947.04|0
1636446520000|2021-11-09 08:28:40|5946.76|5946.76|5947.28|5947.28|5947.28|5947.28|5946.32|5946.32|0
1636446530000|2021-11-09 08:28:50|5946.7|5946.7|5946.43|5946.43|5946.7|5946.7|5946.42|5946.42|0
1636446550000|2021-11-09 08:29:10|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|0
1636446560000|2021-11-09 08:29:20|5945.49|5945.49|5945.69|5945.69|5946.07|5946.07|5945.45|5945.45|0
1636446570000|2021-11-09 08:29:30|5945.4|5945.4|5946.06|5946.06|5946.69|5946.69|5945.4|5945.4|0
1636446580000|2021-11-09 08:29:40|5945.77|5945.77|5945.19|5945.19|5945.77|5945.77|5944.9|5944.9|0
1636446590000|2021-11-09 08:29:50|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|0
1636446600000|2021-11-09 08:30:00|5945.42|5945.42|5945.57|5945.57|5945.57|5945.57|5944.78|5944.78|0
1636446610000|2021-11-09 08:30:10|5945.78|5945.78|5944.78|5944.78|5945.78|5945.78|5944.78|5944.78|0
1636446620000|2021-11-09 08:30:20|5945.42|5945.42|5946|5946|5946.29|5946.29|5945.42|5945.42|0
1636446630000|2021-11-09 08:30:30|5945.76|5945.76|5946.05|5946.05|5946.05|5946.05|5945.76|5945.76|0
1636446640000|2021-11-09 08:30:40|5945.4|5945.4|5945.69|5945.69|5945.69|5945.69|5945.4|5945.4|0
1636446660000|2021-11-09 08:31:00|5945.98|5945.98|5946.6|5946.6|5946.89|5946.89|5945.98|5945.98|0
1636446670000|2021-11-09 08:31:10|5946.1|5946.1|5945.01|5945.01|5946.1|5946.1|5944.8|5944.8|0
1636446680000|2021-11-09 08:31:20|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|0
1636446690000|2021-11-09 08:31:30|5945.16|5945.16|5944.87|5944.87|5945.16|5945.16|5944.87|5944.87|0
1636446710000|2021-11-09 08:31:50|5944.84|5944.84|5944.88|5944.88|5944.88|5944.88|5944.84|5944.84|0
1636446720000|2021-11-09 08:32:00|5946.94|5946.94|5946.36|5946.36|5946.94|5946.94|5946.36|5946.36|0
1636446730000|2021-11-09 08:32:10|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|0
1636446740000|2021-11-09 08:32:20|5946.51|5946.51|5948.33|5948.33|5948.33|5948.33|5946.51|5946.51|0
1636446760000|2021-11-09 08:32:40|5948.62|5948.62|5948.62|5948.62|5948.62|5948.62|5948.62|5948.62|0
1636446770000|2021-11-09 08:32:50|5949.48|5949.48|5949.79|5949.79|5950.3|5950.3|5949.48|5949.48|0
1636446780000|2021-11-09 08:33:00|5949.36|5949.36|5949.4|5949.4|5949.4|5949.4|5949.36|5949.36|0
1636446790000|2021-11-09 08:33:10|5949.69|5949.69|5949.15|5949.15|5949.69|5949.69|5949.15|5949.15|0
1636446800000|2021-11-09 08:33:20|5948.68|5948.68|5948.39|5948.39|5948.68|5948.68|5948.39|5948.39|0
1636446810000|2021-11-09 08:33:30|5949.18|5949.18|5949.47|5949.47|5949.47|5949.47|5949.18|5949.18|0
1636446820000|2021-11-09 08:33:40|5950.11|5950.11|5950.09|5950.09|5950.11|5950.11|5950.09|5950.09|0
1636446830000|2021-11-09 08:33:50|5950.38|5950.38|5952.06|5952.06|5952.06|5952.06|5950.38|5950.38|0
1636446840000|2021-11-09 08:34:00|5953.14|5953.14|5954.58|5954.58|5954.58|5954.58|5953.14|5953.14|0
1636446860000|2021-11-09 08:34:20|5955.45|5955.45|5955.74|5955.74|5955.74|5955.74|5955.45|5955.45|0
1636446880000|2021-11-09 08:34:40|5955.73|5955.73|5955.71|5955.71|5955.75|5955.75|5955.63|5955.63|0
1636446890000|2021-11-09 08:34:50|5958|5958|5958.51|5958.51|5958.51|5958.51|5958|5958|0
1636446900000|2021-11-09 08:35:00|5957.74|5957.74|5958.32|5958.32|5958.32|5958.32|5957.74|5957.74|0
1636446910000|2021-11-09 08:35:10|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|0
1636446920000|2021-11-09 08:35:20|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|0
1636446930000|2021-11-09 08:35:30|5959.8|5959.8|5960.12|5960.12|5960.12|5960.12|5959.8|5959.8|0
1636446940000|2021-11-09 08:35:40|5960.41|5960.41|5960.43|5960.43|5960.43|5960.43|5960.41|5960.41|0
1636446950000|2021-11-09 08:35:50|5960.53|5960.53|5960.82|5960.82|5960.82|5960.82|5960.53|5960.53|0
1636446960000|2021-11-09 08:36:00|5961.11|5961.11|5961.18|5961.18|5961.26|5961.26|5961.11|5961.11|0
1636446970000|2021-11-09 08:36:10|5961.14|5961.14|5960.06|5960.06|5962.5|5962.5|5960.06|5960.06|0
1636446980000|2021-11-09 08:36:20|5959.77|5959.77|5960.06|5960.06|5960.06|5960.06|5959.77|5959.77|0
1636446990000|2021-11-09 08:36:30|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|0
1636447000000|2021-11-09 08:36:40|5960.68|5960.68|5957.87|5957.87|5960.68|5960.68|5957.87|5957.87|0
1636447010000|2021-11-09 08:36:50|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|0
1636447020000|2021-11-09 08:37:00|5958.16|5958.16|5958.74|5958.74|5958.74|5958.74|5958.16|5958.16|0
1636447030000|2021-11-09 08:37:10|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|0
1636447040000|2021-11-09 08:37:20|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|0
1636447050000|2021-11-09 08:37:30|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|0
1636447060000|2021-11-09 08:37:40|5959.99|5959.99|5960.02|5960.02|5960.04|5960.04|5959.95|5959.95|0
1636447070000|2021-11-09 08:37:50|5960.11|5960.11|5960.78|5960.78|5960.78|5960.78|5960.11|5960.11|0
1636447080000|2021-11-09 08:38:00|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|5961.6|5961.6|0
1636447090000|2021-11-09 08:38:10|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1636447110000|2021-11-09 08:38:30|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1636447120000|2021-11-09 08:38:40|5961.93|5961.93|5962.9|5962.9|5962.92|5962.92|5961.93|5961.93|0
1636447130000|2021-11-09 08:38:50|5963.14|5963.14|5963.72|5963.72|5963.72|5963.72|5963.14|5963.14|0
1636447150000|2021-11-09 08:39:10|5963.43|5963.43|5963.91|5963.91|5963.91|5963.91|5963.43|5963.43|0
1636447160000|2021-11-09 08:39:20|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|0
1636447170000|2021-11-09 08:39:30|5964.63|5964.63|5961.53|5961.53|5964.63|5964.63|5961.53|5961.53|0
1636447180000|2021-11-09 08:39:40|5961.3|5961.3|5962.42|5962.42|5962.42|5962.42|5961.3|5961.3|0
1636447190000|2021-11-09 08:39:50|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|0
1636447200000|2021-11-09 08:40:00|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|0
1636447210000|2021-11-09 08:40:10|5962.06|5962.06|5962.34|5962.34|5962.34|5962.34|5962.06|5962.06|0
1636447220000|2021-11-09 08:40:20|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|0
1636447240000|2021-11-09 08:40:40|5963.28|5963.28|5963.89|5963.89|5964.47|5964.47|5963.28|5963.28|0
1636447250000|2021-11-09 08:40:50|5962.6|5962.6|5963.17|5963.17|5963.25|5963.25|5962.6|5962.6|0
1636447260000|2021-11-09 08:41:00|5963.38|5963.38|5964.1|5964.1|5964.1|5964.1|5963.38|5963.38|0
1636447270000|2021-11-09 08:41:10|5963.46|5963.46|5964.1|5964.1|5964.1|5964.1|5963.46|5963.46|0
1636447280000|2021-11-09 08:41:20|5963.89|5963.89|5964.1|5964.1|5964.1|5964.1|5963.89|5963.89|0
1636447310000|2021-11-09 08:41:50|5963.89|5963.89|5963.65|5963.65|5963.89|5963.89|5963.41|5963.41|0
1636447320000|2021-11-09 08:42:00|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|0
1636447330000|2021-11-09 08:42:10|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1636447340000|2021-11-09 08:42:20|5966.11|5966.11|5967.42|5967.42|5967.42|5967.42|5966.11|5966.11|0
1636447350000|2021-11-09 08:42:30|5967.4|5967.4|5966.9|5966.9|5967.4|5967.4|5966.9|5966.9|0
1636447360000|2021-11-09 08:42:40|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1636447370000|2021-11-09 08:42:50|5966.9|5966.9|5966.61|5966.61|5966.9|5966.9|5966.61|5966.61|0
1636447380000|2021-11-09 08:43:00|5966.9|5966.9|5965.56|5965.56|5966.9|5966.9|5965.56|5965.56|0
1636447390000|2021-11-09 08:43:10|5965.08|5965.08|5964.03|5964.03|5965.32|5965.32|5964.03|5964.03|0
1636447400000|2021-11-09 08:43:20|5963.98|5963.98|5963.14|5963.14|5963.98|5963.98|5963.14|5963.14|0
1636447410000|2021-11-09 08:43:30|5962.71|5962.71|5962.05|5962.05|5962.71|5962.71|5962.04|5962.04|0
1636447420000|2021-11-09 08:43:40|5962.27|5962.27|5963.52|5963.52|5963.52|5963.52|5962.27|5962.27|0
1636447430000|2021-11-09 08:43:50|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|0
1636447440000|2021-11-09 08:44:00|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1636447450000|2021-11-09 08:44:10|5963.01|5963.01|5963.15|5963.15|5963.15|5963.15|5962.72|5962.72|0
1636447470000|2021-11-09 08:44:30|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|0
1636447480000|2021-11-09 08:44:40|5963.36|5963.36|5963.42|5963.42|5963.42|5963.42|5963.34|5963.34|0
1636447490000|2021-11-09 08:44:50|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.09|5963.09|0
1636447500000|2021-11-09 08:45:00|5963.85|5963.85|5963.35|5963.35|5963.85|5963.85|5963.35|5963.35|0
1636447510000|2021-11-09 08:45:10|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|0
1636447520000|2021-11-09 08:45:20|5962.99|5962.99|5963.28|5963.28|5963.28|5963.28|5962.99|5962.99|0
1636447530000|2021-11-09 08:45:30|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|0
1636447540000|2021-11-09 08:45:40|5963.03|5963.03|5962.98|5962.98|5963.03|5963.03|5962.96|5962.96|0
1636447550000|2021-11-09 08:45:50|5962.9|5962.9|5967|5967|5967|5967|5962.9|5962.9|0
1636447560000|2021-11-09 08:46:00|5967.22|5967.22|5967.43|5967.43|5967.43|5967.43|5967.22|5967.22|0
1636447570000|2021-11-09 08:46:10|5968.01|5968.01|5967.29|5967.29|5968.01|5968.01|5967.29|5967.29|0
1636447580000|2021-11-09 08:46:20|5967|5967|5967.06|5967.06|5967.06|5967.06|5967|5967|0
1636447590000|2021-11-09 08:46:30|5967.35|5967.35|5966.57|5966.57|5967.35|5967.35|5966.57|5966.57|0
1636447600000|2021-11-09 08:46:40|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1636447620000|2021-11-09 08:47:00|5966.28|5966.28|5966.19|5966.19|5966.28|5966.28|5966.19|5966.19|0
1636447630000|2021-11-09 08:47:10|5967.49|5967.49|5968.26|5968.26|5968.26|5968.26|5967.49|5967.49|0
1636447640000|2021-11-09 08:47:20|5967.25|5967.25|5966.58|5966.58|5967.25|5967.25|5966.3|5966.3|0
1636447650000|2021-11-09 08:47:30|5967.51|5967.51|5967.57|5967.57|5967.8|5967.8|5967.51|5967.51|0
1636447660000|2021-11-09 08:47:40|5967.8|5967.8|5967.8|5967.8|5967.8|5967.8|5967.8|5967.8|0
1636447670000|2021-11-09 08:47:50|5968.31|5968.31|5967.8|5967.8|5968.31|5968.31|5967.8|5967.8|0
1636447680000|2021-11-09 08:48:00|5968.38|5968.38|5968.31|5968.31|5968.81|5968.81|5968.31|5968.31|0
1636447690000|2021-11-09 08:48:10|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1636447700000|2021-11-09 08:48:20|5967.59|5967.59|5967.08|5967.08|5967.88|5967.88|5966.8|5966.8|0
1636447710000|2021-11-09 08:48:30|5967.3|5967.3|5967.59|5967.59|5967.59|5967.59|5967.3|5967.3|0
1636447720000|2021-11-09 08:48:40|5967.88|5967.88|5968.67|5968.67|5968.67|5968.67|5967.88|5967.88|0
1636447730000|2021-11-09 08:48:50|5968.09|5968.09|5967.48|5967.48|5968.09|5968.09|5966.84|5966.84|0
1636447740000|2021-11-09 08:49:00|5967.7|5967.7|5967.39|5967.39|5967.7|5967.7|5967.39|5967.39|0
1636447750000|2021-11-09 08:49:10|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|0
1636447760000|2021-11-09 08:49:20|5970.59|5970.59|5972.82|5972.82|5972.82|5972.82|5970.59|5970.59|0
1636447770000|2021-11-09 08:49:30|5974.49|5974.49|5973.77|5973.77|5974.49|5974.49|5973.77|5973.77|0
1636447780000|2021-11-09 08:49:40|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|0
1636447790000|2021-11-09 08:49:50|5973.19|5973.19|5972.76|5972.76|5973.19|5973.19|5972.76|5972.76|0
1636447810000|2021-11-09 08:50:10|5973.84|5973.84|5973.86|5973.86|5974.07|5974.07|5973.84|5973.84|0
1636447820000|2021-11-09 08:50:20|5973.38|5973.38|5973.96|5973.96|5973.96|5973.96|5973.38|5973.38|0
1636447840000|2021-11-09 08:50:40|5973.24|5973.24|5971.33|5971.33|5973.24|5973.24|5970.76|5970.76|0
1636447850000|2021-11-09 08:50:50|5972.05|5972.05|5972.01|5972.01|5972.59|5972.59|5972.01|5972.01|0
1636447860000|2021-11-09 08:51:00|5971.99|5971.99|5971.56|5971.56|5971.99|5971.99|5971.56|5971.56|0
1636447870000|2021-11-09 08:51:10|5970.79|5970.79|5972.4|5972.4|5972.4|5972.4|5970.51|5970.51|0
1636447880000|2021-11-09 08:51:20|5971.9|5971.9|5972.19|5972.19|5972.48|5972.48|5971.9|5971.9|0
1636447890000|2021-11-09 08:51:30|5972.17|5972.17|5972.51|5972.51|5974.09|5974.09|5972.17|5972.17|0
1636447900000|2021-11-09 08:51:40|5972.99|5972.99|5973.02|5973.02|5973.02|5973.02|5972.99|5972.99|0
1636447910000|2021-11-09 08:51:50|5972.73|5972.73|5973.09|5973.09|5973.09|5973.09|5972.44|5972.44|0
1636447920000|2021-11-09 08:52:00|5973.67|5973.67|5973.87|5973.87|5973.88|5973.88|5973.67|5973.67|0
1636447950000|2021-11-09 08:52:30|5974.16|5974.16|5973.73|5973.73|5974.16|5974.16|5973.73|5973.73|0
1636447960000|2021-11-09 08:52:40|5974.16|5974.16|5975.97|5975.97|5976.04|5976.04|5974.16|5974.16|0
1636447970000|2021-11-09 08:52:50|5976.54|5976.54|5976.9|5976.9|5977.69|5977.69|5976.54|5976.54|0
1636447980000|2021-11-09 08:53:00|5976.69|5976.69|5976.64|5976.64|5976.87|5976.87|5976.42|5976.42|0
1636448000000|2021-11-09 08:53:20|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1636448010000|2021-11-09 08:53:30|5976.89|5976.89|5976.67|5976.67|5976.89|5976.89|5976.67|5976.67|0
1636448020000|2021-11-09 08:53:40|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1636448030000|2021-11-09 08:53:50|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|0
1636448040000|2021-11-09 08:54:00|5976.96|5976.96|5978.54|5978.54|5978.54|5978.54|5976.96|5976.96|0
1636448050000|2021-11-09 08:54:10|5979.41|5979.41|5979.56|5979.56|5979.62|5979.62|5979.41|5979.41|0
1636448060000|2021-11-09 08:54:20|5979.6|5979.6|5979.58|5979.58|5979.6|5979.6|5979.58|5979.58|0
1636448070000|2021-11-09 08:54:30|5979.64|5979.64|5979.6|5979.6|5979.64|5979.64|5979.31|5979.31|0
1636448080000|2021-11-09 08:54:40|5979.1|5979.1|5981.01|5981.01|5981.01|5981.01|5979.1|5979.1|0
1636448090000|2021-11-09 08:54:50|5981.22|5981.22|5981.44|5981.44|5981.44|5981.44|5981.22|5981.22|0
1636448100000|2021-11-09 08:55:00|5982.64|5982.64|5984.61|5984.61|5984.61|5984.61|5982.64|5982.64|0
1636448110000|2021-11-09 08:55:10|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|0
1636448120000|2021-11-09 08:55:20|5985.09|5985.09|5985.91|5985.91|5985.91|5985.91|5985.09|5985.09|0
1636448130000|2021-11-09 08:55:30|5986.12|5986.12|5986.34|5986.34|5986.34|5986.34|5986.12|5986.12|0
1636448150000|2021-11-09 08:55:50|5986.05|5986.05|5986.74|5986.74|5986.74|5986.74|5985.62|5985.62|0
1636448160000|2021-11-09 08:56:00|5986.78|5986.78|5986.49|5986.49|5986.78|5986.78|5986.06|5986.06|0
1636448170000|2021-11-09 08:56:10|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1636448180000|2021-11-09 08:56:20|5985.99|5985.99|5984.98|5984.98|5985.99|5985.99|5984.98|5984.98|0
1636448190000|2021-11-09 08:56:30|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|0
1636448200000|2021-11-09 08:56:40|5986.2|5986.2|5985.96|5985.96|5986.2|5986.2|5985.96|5985.96|0
1636448210000|2021-11-09 08:56:50|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1636448220000|2021-11-09 08:57:00|5985.17|5985.17|5985.17|5985.17|5985.17|5985.17|5985.17|5985.17|0
1636448230000|2021-11-09 08:57:10|5987.25|5987.25|5987.02|5987.02|5987.25|5987.25|5987.02|5987.02|0
1636448240000|2021-11-09 08:57:20|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|0
1636448250000|2021-11-09 08:57:30|5986.37|5986.37|5985.08|5985.08|5986.37|5986.37|5985.08|5985.08|0
1636448270000|2021-11-09 08:57:50|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|0
1636448280000|2021-11-09 08:58:00|5986.18|5986.18|5986.61|5986.61|5986.61|5986.61|5986.18|5986.18|0
1636448290000|2021-11-09 08:58:10|5986.4|5986.4|5987.62|5987.62|5987.62|5987.62|5986.4|5986.4|0
1636448300000|2021-11-09 08:58:20|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|0
1636448310000|2021-11-09 08:58:30|5987.49|5987.49|5987.71|5987.71|5987.71|5987.71|5987.49|5987.49|0
1636448320000|2021-11-09 08:58:40|5987.75|5987.75|5987.05|5987.05|5987.75|5987.75|5987.01|5987.01|0
1636448330000|2021-11-09 08:58:50|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1636448380000|2021-11-09 08:59:40|5987.46|5987.46|5987.2|5987.2|5987.46|5987.46|5987.2|5987.2|0
1636448390000|2021-11-09 08:59:50|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|0
1636448400000|2021-11-09 09:00:00|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5986.75|5986.75|0
1636448410000|2021-11-09 09:00:10|5987.49|5987.49|5987.2|5987.2|5987.49|5987.49|5987.2|5987.2|0
1636448420000|2021-11-09 09:00:20|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|0
1636448430000|2021-11-09 09:00:30|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|0
1636448450000|2021-11-09 09:00:50|5989.38|5989.38|5989.12|5989.12|5989.38|5989.38|5988.6|5988.6|0
1636448460000|2021-11-09 09:01:00|5988.9|5988.9|5990.75|5990.75|5990.75|5990.75|5988.9|5988.9|0
1636448470000|2021-11-09 09:01:10|5991.04|5991.04|5991.25|5991.25|5991.25|5991.25|5991.04|5991.04|0
1636448480000|2021-11-09 09:01:20|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|0
1636448490000|2021-11-09 09:01:30|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|0
1636448500000|2021-11-09 09:01:40|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1636448510000|2021-11-09 09:01:50|5991.28|5991.28|5991.85|5991.85|5991.85|5991.85|5991.28|5991.28|0
1636448520000|2021-11-09 09:02:00|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|0
1636448550000|2021-11-09 09:02:30|5991.57|5991.57|5990.67|5990.67|5991.58|5991.58|5990.67|5990.67|0
1636448560000|2021-11-09 09:02:40|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|0
1636448570000|2021-11-09 09:02:50|5989.8|5989.8|5987.65|5987.65|5989.8|5989.8|5987.65|5987.65|0
1636448580000|2021-11-09 09:03:00|5988.75|5988.75|5988.54|5988.54|5988.75|5988.75|5988.54|5988.54|0
1636448600000|2021-11-09 09:03:20|5989.3|5989.3|5989.73|5989.73|5989.73|5989.73|5989.3|5989.3|0
1636448610000|2021-11-09 09:03:30|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|0
1636448620000|2021-11-09 09:03:40|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1636448640000|2021-11-09 09:04:00|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|0
1636448650000|2021-11-09 09:04:10|5989.14|5989.14|5992.27|5992.27|5992.27|5992.27|5989.14|5989.14|0
1636448660000|2021-11-09 09:04:20|5992.05|5992.05|5990.81|5990.81|5992.05|5992.05|5990.81|5990.81|0
1636448670000|2021-11-09 09:04:30|5991.45|5991.45|5991.74|5991.74|5992.03|5992.03|5991.45|5991.45|0
1636448690000|2021-11-09 09:04:50|5991.45|5991.45|5991.24|5991.24|5991.45|5991.45|5991.24|5991.24|0
1636448700000|2021-11-09 09:05:00|5991.28|5991.28|5991.32|5991.32|5991.32|5991.32|5991.26|5991.26|0
1636448710000|2021-11-09 09:05:10|5991.1|5991.1|5991.68|5991.68|5991.68|5991.68|5991.1|5991.1|0
1636448720000|2021-11-09 09:05:20|5989.98|5989.98|5989.49|5989.49|5989.98|5989.98|5989.49|5989.49|0
1636448740000|2021-11-09 09:05:40|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1636448760000|2021-11-09 09:06:00|5989.91|5989.91|5989.91|5989.91|5990.13|5990.13|5989.91|5989.91|0
1636448780000|2021-11-09 09:06:20|5990.13|5990.13|5988.48|5988.48|5990.13|5990.13|5988.48|5988.48|0
1636448790000|2021-11-09 09:06:30|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|0
1636448810000|2021-11-09 09:06:50|5988.93|5988.93|5988.93|5988.93|5989.14|5989.14|5988.93|5988.93|0
1636448820000|2021-11-09 09:07:00|5989.98|5989.98|5990.2|5990.2|5990.2|5990.2|5989.98|5989.98|0
1636448830000|2021-11-09 09:07:10|5990.44|5990.44|5990.22|5990.22|5990.44|5990.44|5990.22|5990.22|0
1636448840000|2021-11-09 09:07:20|5989.93|5989.93|5988.75|5988.75|5989.93|5989.93|5988.75|5988.75|0
1636448860000|2021-11-09 09:07:40|5988.17|5988.17|5988.17|5988.17|5988.46|5988.46|5988.17|5988.17|0
1636448870000|2021-11-09 09:07:50|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1636448880000|2021-11-09 09:08:00|5988.68|5988.68|5989.11|5989.11|5989.11|5989.11|5988.68|5988.68|0
1636448900000|2021-11-09 09:08:20|5988.66|5988.66|5986.35|5986.35|5988.66|5988.66|5986.35|5986.35|0
1636448910000|2021-11-09 09:08:30|5986.3|5986.3|5986.51|5986.51|5986.55|5986.55|5986.12|5986.12|0
1636448920000|2021-11-09 09:08:40|5986.54|5986.54|5986.57|5986.57|5986.57|5986.57|5986.54|5986.54|0
1636448930000|2021-11-09 09:08:50|5988.19|5988.19|5986.95|5986.95|5988.48|5988.48|5986.95|5986.95|0
1636448940000|2021-11-09 09:09:00|5986.97|5986.97|5988.5|5988.5|5988.5|5988.5|5986.97|5986.97|0
1636448960000|2021-11-09 09:09:20|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1636448970000|2021-11-09 09:09:30|5987.76|5987.76|5988.46|5988.46|5988.74|5988.74|5987.54|5987.54|0
1636448990000|2021-11-09 09:09:50|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|0
1636449000000|2021-11-09 09:10:00|5988.46|5988.46|5987.51|5987.51|5988.46|5988.46|5987.51|5987.51|0
1636449010000|2021-11-09 09:10:10|5987.29|5987.29|5986.71|5986.71|5987.29|5987.29|5986.71|5986.71|0
1636449040000|2021-11-09 09:10:40|5986.47|5986.47|5985.9|5985.9|5986.47|5986.47|5985.61|5985.61|0
1636449050000|2021-11-09 09:10:50|5986.98|5986.98|5987.27|5987.27|5987.56|5987.56|5986.98|5986.98|0
1636449060000|2021-11-09 09:11:00|5987.51|5987.51|5987.79|5987.79|5987.79|5987.79|5987.51|5987.51|0
1636449070000|2021-11-09 09:11:10|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1636449080000|2021-11-09 09:11:20|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1636449100000|2021-11-09 09:11:40|5987.94|5987.94|5988.15|5988.15|5988.15|5988.15|5987.94|5987.94|0
1636449110000|2021-11-09 09:11:50|5988.63|5988.63|5993.12|5993.12|5993.12|5993.12|5988.63|5988.63|0
1636449120000|2021-11-09 09:12:00|5993.19|5993.19|5993.14|5993.14|5993.9|5993.9|5993.14|5993.14|0
1636449130000|2021-11-09 09:12:10|5992.92|5992.92|5993.01|5993.01|5993.01|5993.01|5992.34|5992.34|0
1636449140000|2021-11-09 09:12:20|5991.26|5991.26|5991.19|5991.19|5991.55|5991.55|5990.97|5990.97|0
1636449150000|2021-11-09 09:12:30|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|0
1636449160000|2021-11-09 09:12:40|5992.46|5992.46|5991.1|5991.1|5992.46|5992.46|5991.1|5991.1|0
1636449170000|2021-11-09 09:12:50|5991.39|5991.39|5991.39|5991.39|5991.6|5991.6|5991.39|5991.39|0
1636449180000|2021-11-09 09:13:00|5991.17|5991.17|5991.7|5991.7|5991.7|5991.7|5990.96|5990.96|0
1636449190000|2021-11-09 09:13:10|5992.49|5992.49|5991.61|5991.61|5992.59|5992.59|5991.61|5991.61|0
1636449200000|2021-11-09 09:13:20|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|0
1636449220000|2021-11-09 09:13:40|5993.34|5993.34|5993.26|5993.26|5994.07|5994.07|5993.26|5993.26|0
1636449230000|2021-11-09 09:13:50|5993.49|5993.49|5993.28|5993.28|5993.49|5993.49|5993.28|5993.28|0
1636449250000|2021-11-09 09:14:10|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|0
1636449270000|2021-11-09 09:14:30|5992.59|5992.59|5992.37|5992.37|5992.59|5992.59|5992.37|5992.37|0
1636449290000|2021-11-09 09:14:50|5992.66|5992.66|5992.95|5992.95|5993.24|5993.24|5992.66|5992.66|0
1636449300000|2021-11-09 09:15:00|5992.74|5992.74|5991.1|5991.1|5992.74|5992.74|5991.1|5991.1|0
1636449310000|2021-11-09 09:15:10|5990.89|5990.89|5990.67|5990.67|5990.89|5990.89|5990.67|5990.67|0
1636449320000|2021-11-09 09:15:20|5990.09|5990.09|5988.83|5988.83|5990.09|5990.09|5988.4|5988.4|0
1636449330000|2021-11-09 09:15:30|5989.12|5989.12|5988.54|5988.54|5989.12|5989.12|5988.54|5988.54|0
1636449340000|2021-11-09 09:15:40|5989.26|5989.26|5989.44|5989.44|5990.13|5990.13|5989.22|5989.22|0
1636449350000|2021-11-09 09:15:50|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1636449360000|2021-11-09 09:16:00|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|0
1636449370000|2021-11-09 09:16:10|5989.92|5989.92|5987.97|5987.97|5989.92|5989.92|5987.97|5987.97|0
1636449380000|2021-11-09 09:16:20|5987.68|5987.68|5987.37|5987.37|5987.68|5987.68|5987.37|5987.37|0
1636449390000|2021-11-09 09:16:30|5987.95|5987.95|5989.8|5989.8|5990.01|5990.01|5987.95|5987.95|0
1636449400000|2021-11-09 09:16:40|5989.56|5989.56|5988.25|5988.25|5989.56|5989.56|5988.25|5988.25|0
1636449410000|2021-11-09 09:16:50|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1636449420000|2021-11-09 09:17:00|5988.17|5988.17|5988.12|5988.12|5988.17|5988.17|5988.12|5988.12|0
1636449430000|2021-11-09 09:17:10|5987.83|5987.83|5988.62|5988.62|5988.62|5988.62|5987.83|5987.83|0
1636449440000|2021-11-09 09:17:20|5990.03|5990.03|5990.07|5990.07|5990.07|5990.07|5990.03|5990.03|0
1636449460000|2021-11-09 09:17:40|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1636449470000|2021-11-09 09:17:50|5990.75|5990.75|5990.53|5990.53|5990.75|5990.75|5990.53|5990.53|0
1636449480000|2021-11-09 09:18:00|5990.47|5990.47|5990.75|5990.75|5990.75|5990.75|5990.46|5990.46|0
1636449490000|2021-11-09 09:18:10|5990.98|5990.98|5991.2|5991.2|5991.2|5991.2|5990.98|5990.98|0
1636449500000|2021-11-09 09:18:20|5991.16|5991.16|5991.45|5991.45|5991.45|5991.45|5991.16|5991.16|0
1636449510000|2021-11-09 09:18:30|5991.47|5991.47|5990.75|5990.75|5991.47|5991.47|5990.75|5990.75|0
1636449520000|2021-11-09 09:18:40|5990.82|5990.82|5990.53|5990.53|5990.82|5990.82|5990.53|5990.53|0
1636449530000|2021-11-09 09:18:50|5990.55|5990.55|5990.8|5990.8|5990.8|5990.8|5990.55|5990.55|0
1636449540000|2021-11-09 09:19:00|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|0
1636449550000|2021-11-09 09:19:10|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1636449560000|2021-11-09 09:19:20|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|0
1636449570000|2021-11-09 09:19:30|5991.68|5991.68|5992.2|5992.2|5992.2|5992.2|5991.68|5991.68|0
1636449580000|2021-11-09 09:19:40|5992.49|5992.49|5992.49|5992.49|5992.71|5992.71|5992.49|5992.49|0
1636449590000|2021-11-09 09:19:50|5992.71|5992.71|5992.98|5992.98|5992.98|5992.98|5992.71|5992.71|0
1636449600000|2021-11-09 09:20:00|5992.99|5992.99|5993.53|5993.53|5993.53|5993.53|5992.99|5992.99|0
1636449610000|2021-11-09 09:20:10|5993.74|5993.74|5993.53|5993.53|5993.74|5993.74|5993.53|5993.53|0
1636449620000|2021-11-09 09:20:20|5993.07|5993.07|5992.57|5992.57|5993.07|5993.07|5992.35|5992.35|0
1636449630000|2021-11-09 09:20:30|5992.35|5992.35|5992.55|5992.55|5992.55|5992.55|5992.34|5992.34|0
1636449640000|2021-11-09 09:20:40|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1636449650000|2021-11-09 09:20:50|5992.29|5992.29|5992.1|5992.1|5992.82|5992.82|5992.1|5992.1|0
1636449660000|2021-11-09 09:21:00|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1636449670000|2021-11-09 09:21:10|5992.36|5992.36|5994.21|5994.21|5994.21|5994.21|5992.36|5992.36|0
1636449680000|2021-11-09 09:21:20|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1636449690000|2021-11-09 09:21:30|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1636449700000|2021-11-09 09:21:40|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1636449710000|2021-11-09 09:21:50|5991.58|5991.58|5992.08|5992.08|5992.08|5992.08|5991.58|5991.58|0
1636449720000|2021-11-09 09:22:00|5992.88|5992.88|5993.07|5993.07|5993.31|5993.31|5992.59|5992.59|0
1636449730000|2021-11-09 09:22:10|5991.75|5991.75|5991.75|5991.75|5991.75|5991.75|5991.75|5991.75|0
1636449740000|2021-11-09 09:22:20|5991.27|5991.27|5991.05|5991.05|5991.27|5991.27|5991.05|5991.05|0
1636449770000|2021-11-09 09:22:50|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|0
1636449780000|2021-11-09 09:23:00|5992.24|5992.24|5993.11|5993.11|5993.11|5993.11|5992.24|5992.24|0
1636449790000|2021-11-09 09:23:10|5993.09|5993.09|5992.44|5992.44|5993.09|5993.09|5992.15|5992.15|0
1636449800000|2021-11-09 09:23:20|5992.66|5992.66|5992.59|5992.59|5992.66|5992.66|5992.56|5992.56|0
1636449810000|2021-11-09 09:23:30|5992.88|5992.88|5992.16|5992.16|5992.88|5992.88|5992.16|5992.16|0
1636449820000|2021-11-09 09:23:40|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1636449830000|2021-11-09 09:23:50|5991.66|5991.66|5991.87|5991.87|5991.87|5991.87|5991.66|5991.66|0
1636449840000|2021-11-09 09:24:00|5991.66|5991.66|5992.16|5992.16|5992.16|5992.16|5991.66|5991.66|0
1636449850000|2021-11-09 09:24:10|5991.87|5991.87|5991.44|5991.44|5991.87|5991.87|5991.44|5991.44|0
1636449860000|2021-11-09 09:24:20|5991.23|5991.23|5990.8|5990.8|5991.23|5991.23|5990.8|5990.8|0
1636449870000|2021-11-09 09:24:30|5991.01|5991.01|5990.07|5990.07|5991.01|5991.01|5989.86|5989.86|0
1636449880000|2021-11-09 09:24:40|5990.58|5990.58|5989.23|5989.23|5990.58|5990.58|5989.23|5989.23|0
1636449890000|2021-11-09 09:24:50|5989.02|5989.02|5988.5|5988.5|5989.02|5989.02|5988.5|5988.5|0
1636449900000|2021-11-09 09:25:00|5988.44|5988.44|5986.74|5986.74|5988.44|5988.44|5986.74|5986.74|0
1636449910000|2021-11-09 09:25:10|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|0
1636449930000|2021-11-09 09:25:30|5986.48|5986.48|5986.26|5986.26|5986.48|5986.48|5986.26|5986.26|0
1636449940000|2021-11-09 09:25:40|5986.02|5986.02|5986.55|5986.55|5986.55|5986.55|5986.02|5986.02|0
1636449950000|2021-11-09 09:25:50|5986.79|5986.79|5987.22|5987.22|5987.75|5987.75|5986.79|5986.79|0
1636449980000|2021-11-09 09:26:20|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|0
1636449990000|2021-11-09 09:26:30|5987.67|5987.67|5987.46|5987.46|5987.67|5987.67|5987.46|5987.46|0
1636450000000|2021-11-09 09:26:40|5987.17|5987.17|5986.53|5986.53|5987.46|5987.46|5986.1|5986.1|0
1636450010000|2021-11-09 09:26:50|5986.77|5986.77|5986.48|5986.48|5986.77|5986.77|5986.48|5986.48|0
1636450020000|2021-11-09 09:27:00|5986.77|5986.77|5986.98|5986.98|5987.22|5987.22|5986.77|5986.77|0
1636450030000|2021-11-09 09:27:10|5986.77|5986.77|5986.59|5986.59|5986.77|5986.77|5986.48|5986.48|0
1636450040000|2021-11-09 09:27:20|5986.38|5986.38|5986.77|5986.77|5987.2|5987.2|5985.8|5985.8|0
1636450060000|2021-11-09 09:27:40|5987.06|5987.06|5986.53|5986.53|5987.06|5987.06|5986.53|5986.53|0
1636450070000|2021-11-09 09:27:50|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|0
1636450090000|2021-11-09 09:28:10|5987.22|5987.22|5986.41|5986.41|5987.22|5987.22|5986.41|5986.41|0
1636450100000|2021-11-09 09:28:20|5986.32|5986.32|5985.23|5985.23|5986.36|5986.36|5985.16|5985.16|0
1636450110000|2021-11-09 09:28:30|5984.94|5984.94|5985.95|5985.95|5985.95|5985.95|5984.94|5984.94|0
1636450120000|2021-11-09 09:28:40|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|0
1636450130000|2021-11-09 09:28:50|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|0
1636450140000|2021-11-09 09:29:00|5986.95|5986.95|5988.07|5988.07|5988.07|5988.07|5986.95|5986.95|0
1636450160000|2021-11-09 09:29:20|5988.05|5988.05|5987.81|5987.81|5988.28|5988.28|5987.81|5987.81|0
1636450170000|2021-11-09 09:29:30|5987.14|5987.14|5988.31|5988.31|5988.31|5988.31|5987.14|5987.14|0
1636450180000|2021-11-09 09:29:40|5987.83|5987.83|5987.54|5987.54|5987.83|5987.83|5987.54|5987.54|0
1636450190000|2021-11-09 09:29:50|5987.02|5987.02|5986.03|5986.03|5987.02|5987.02|5985.82|5985.82|0
1636450200000|2021-11-09 09:30:00|5985.82|5985.82|5986.32|5986.32|5986.32|5986.32|5985.82|5985.82|0
1636450210000|2021-11-09 09:30:10|5986.75|5986.75|5988.4|5988.4|5988.4|5988.4|5986.75|5986.75|0
1636450220000|2021-11-09 09:30:20|5988.26|5988.26|5987.6|5987.6|5988.35|5988.35|5987.13|5987.13|0
1636450230000|2021-11-09 09:30:30|5987.32|5987.32|5987.89|5987.89|5988.18|5988.18|5987.32|5987.32|0
1636450250000|2021-11-09 09:30:50|5988.8|5988.8|5988.35|5988.35|5988.85|5988.85|5988.35|5988.35|0
1636450270000|2021-11-09 09:31:10|5988.59|5988.59|5989.33|5989.33|5989.33|5989.33|5988.59|5988.59|0
1636450280000|2021-11-09 09:31:20|5989.09|5989.09|5989.14|5989.14|5989.59|5989.59|5989.09|5989.09|0
1636450290000|2021-11-09 09:31:30|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|0
1636450300000|2021-11-09 09:31:40|5988.56|5988.56|5987.84|5987.84|5988.56|5988.56|5987.84|5987.84|0
1636450310000|2021-11-09 09:31:50|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1636450320000|2021-11-09 09:32:00|5987.63|5987.63|5987.61|5987.61|5987.63|5987.63|5987.39|5987.39|0
1636450330000|2021-11-09 09:32:10|5987.03|5987.03|5986.08|5986.08|5987.03|5987.03|5986.08|5986.08|0
1636450340000|2021-11-09 09:32:20|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|0
1636450350000|2021-11-09 09:32:30|5985.65|5985.65|5985.62|5985.62|5985.86|5985.86|5985.62|5985.62|0
1636450360000|2021-11-09 09:32:40|5985.84|5985.84|5985.55|5985.55|5985.84|5985.84|5985.55|5985.55|0
1636450380000|2021-11-09 09:33:00|5984.68|5984.68|5983.54|5983.54|5984.68|5984.68|5983.54|5983.54|0
1636450390000|2021-11-09 09:33:10|5983.49|5983.49|5983.96|5983.96|5983.96|5983.96|5983.49|5983.49|0
1636450400000|2021-11-09 09:33:20|5984.04|5984.04|5984.05|5984.05|5984.05|5984.05|5984.04|5984.04|0
1636450410000|2021-11-09 09:33:30|5984.84|5984.84|5985.08|5985.08|5985.32|5985.32|5984.84|5984.84|0
1636450430000|2021-11-09 09:33:50|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1636450440000|2021-11-09 09:34:00|5985.63|5985.63|5985.68|5985.68|5985.68|5985.68|5985.39|5985.39|0
1636450450000|2021-11-09 09:34:10|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|0
1636450460000|2021-11-09 09:34:20|5985.41|5985.41|5985.32|5985.32|5985.62|5985.62|5984.67|5984.67|0
1636450470000|2021-11-09 09:34:30|5985.1|5985.1|5982.91|5982.91|5985.39|5985.39|5982.91|5982.91|0
1636450480000|2021-11-09 09:34:40|5982.93|5982.93|5982.26|5982.26|5982.93|5982.93|5982.26|5982.26|0
1636450490000|2021-11-09 09:34:50|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1636450500000|2021-11-09 09:35:00|5982.22|5982.22|5981.98|5981.98|5982.51|5982.51|5981.29|5981.29|0
1636450520000|2021-11-09 09:35:20|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|0
1636450530000|2021-11-09 09:35:30|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1636450540000|2021-11-09 09:35:40|5979.53|5979.53|5980.68|5980.68|5980.68|5980.68|5979.53|5979.53|0
1636450550000|2021-11-09 09:35:50|5981.19|5981.19|5981.76|5981.76|5981.76|5981.76|5981.19|5981.19|0
1636450560000|2021-11-09 09:36:00|5981.19|5981.19|5981.4|5981.4|5981.4|5981.4|5981.19|5981.19|0
1636450570000|2021-11-09 09:36:10|5981.3|5981.3|5981.25|5981.25|5981.3|5981.3|5981.25|5981.25|0
1636450590000|2021-11-09 09:36:30|5981.54|5981.54|5982.63|5982.63|5983.42|5983.42|5981.54|5981.54|0
1636450600000|2021-11-09 09:36:40|5982.87|5982.87|5982.05|5982.05|5982.87|5982.87|5982.05|5982.05|0
1636450610000|2021-11-09 09:36:50|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|0
1636450620000|2021-11-09 09:37:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1636450630000|2021-11-09 09:37:10|5981.84|5981.84|5982.41|5982.41|5982.41|5982.41|5981.84|5981.84|0
1636450670000|2021-11-09 09:37:50|5982.13|5982.13|5982.13|5982.13|5982.41|5982.41|5982.13|5982.13|0
1636450680000|2021-11-09 09:38:00|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|0
1636450700000|2021-11-09 09:38:20|5982.65|5982.65|5983.4|5983.4|5983.4|5983.4|5982.65|5982.65|0
1636450710000|2021-11-09 09:38:30|5983.63|5983.63|5983.4|5983.4|5983.63|5983.63|5983.4|5983.4|0
1636450720000|2021-11-09 09:38:40|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|0
1636450730000|2021-11-09 09:38:50|5983.16|5983.16|5982.73|5982.73|5983.16|5983.16|5982.73|5982.73|0
1636450740000|2021-11-09 09:39:00|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1636450760000|2021-11-09 09:39:20|5982.31|5982.31|5982.3|5982.3|5982.37|5982.37|5982.3|5982.3|0
1636450770000|2021-11-09 09:39:30|5981.77|5981.77|5982.01|5982.01|5982.01|5982.01|5981.77|5981.77|0
1636450780000|2021-11-09 09:39:40|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|0
1636450790000|2021-11-09 09:39:50|5982.59|5982.59|5983.84|5983.84|5983.84|5983.84|5982.59|5982.59|0
1636450800000|2021-11-09 09:40:00|5983.55|5983.55|5983.84|5983.84|5983.84|5983.84|5983.26|5983.26|0
1636450810000|2021-11-09 09:40:10|5983.91|5983.91|5983.41|5983.41|5983.98|5983.98|5983.41|5983.41|0
1636450820000|2021-11-09 09:40:20|5983.12|5983.12|5982.29|5982.29|5983.12|5983.12|5982.29|5982.29|0
1636450850000|2021-11-09 09:40:50|5981.86|5981.86|5981.86|5981.86|5981.86|5981.86|5981.86|5981.86|0
1636450860000|2021-11-09 09:41:00|5982.15|5982.15|5982.73|5982.73|5982.73|5982.73|5982.15|5982.15|0
1636450880000|2021-11-09 09:41:20|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|0
1636450890000|2021-11-09 09:41:30|5982.48|5982.48|5984.23|5984.23|5984.45|5984.45|5982.48|5982.48|0
1636450910000|2021-11-09 09:41:50|5982.94|5982.94|5982.51|5982.51|5982.94|5982.94|5982.51|5982.51|0
1636450920000|2021-11-09 09:42:00|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1636450930000|2021-11-09 09:42:10|5983.02|5983.02|5983.76|5983.76|5983.76|5983.76|5983.02|5983.02|0
1636450940000|2021-11-09 09:42:20|5983.52|5983.52|5982.51|5982.51|5983.52|5983.52|5982.51|5982.51|0
1636450950000|2021-11-09 09:42:30|5983.09|5983.09|5983.38|5983.38|5983.38|5983.38|5983.09|5983.09|0
1636450960000|2021-11-09 09:42:40|5983.36|5983.36|5983.57|5983.57|5983.57|5983.57|5983.36|5983.36|0
1636450970000|2021-11-09 09:42:50|5983.81|5983.81|5984.32|5984.32|5984.32|5984.32|5983.81|5983.81|0
1636450980000|2021-11-09 09:43:00|5984.53|5984.53|5984.77|5984.77|5984.77|5984.77|5984.53|5984.53|0
1636451020000|2021-11-09 09:43:40|5984.65|5984.65|5984.89|5984.89|5984.89|5984.89|5984.65|5984.65|0
1636451030000|2021-11-09 09:43:50|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1636451040000|2021-11-09 09:44:00|5984.69|5984.69|5984.94|5984.94|5984.94|5984.94|5984.69|5984.69|0
1636451050000|2021-11-09 09:44:10|5985.15|5985.15|5986.98|5986.98|5987.86|5987.86|5985.15|5985.15|0
1636451070000|2021-11-09 09:44:30|5987.01|5987.01|5985.83|5985.83|5987.01|5987.01|5985.83|5985.83|0
1636451080000|2021-11-09 09:44:40|5985.87|5985.87|5986.61|5986.61|5986.61|5986.61|5985.87|5985.87|0
1636451090000|2021-11-09 09:44:50|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|0
1636451100000|2021-11-09 09:45:00|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|0
1636451110000|2021-11-09 09:45:10|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|0
1636451120000|2021-11-09 09:45:20|5986.26|5986.26|5986.02|5986.02|5986.26|5986.26|5986.02|5986.02|0
1636451140000|2021-11-09 09:45:40|5986.26|5986.26|5986.1|5986.1|5986.34|5986.34|5986.1|5986.1|0
1636451150000|2021-11-09 09:45:50|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1636451160000|2021-11-09 09:46:00|5986.1|5986.1|5986.38|5986.38|5986.38|5986.38|5986.1|5986.1|0
1636451170000|2021-11-09 09:46:10|5985.59|5985.59|5986.53|5986.53|5986.53|5986.53|5985.59|5985.59|0
1636451190000|2021-11-09 09:46:30|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1636451210000|2021-11-09 09:46:50|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|0
1636451220000|2021-11-09 09:47:00|5986.58|5986.58|5986.08|5986.08|5986.58|5986.58|5986.08|5986.08|0
1636451230000|2021-11-09 09:47:10|5985.15|5985.15|5984.93|5984.93|5985.15|5985.15|5984.86|5984.86|0
1636451240000|2021-11-09 09:47:20|5984.85|5984.85|5983.92|5983.92|5984.85|5984.85|5983.92|5983.92|0
1636451250000|2021-11-09 09:47:30|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|0
1636451260000|2021-11-09 09:47:40|5983.93|5983.93|5983.64|5983.64|5983.93|5983.93|5983.64|5983.64|0
1636451270000|2021-11-09 09:47:50|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|0
1636451280000|2021-11-09 09:48:00|5983.64|5983.64|5984.12|5984.12|5984.12|5984.12|5983.64|5983.64|0
1636451290000|2021-11-09 09:48:10|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1636451310000|2021-11-09 09:48:30|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1636451320000|2021-11-09 09:48:40|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1636451330000|2021-11-09 09:48:50|5985.03|5985.03|5984.5|5984.5|5985.03|5985.03|5984.5|5984.5|0
1636451340000|2021-11-09 09:49:00|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|0
1636451350000|2021-11-09 09:49:10|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1636451370000|2021-11-09 09:49:30|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1636451380000|2021-11-09 09:49:40|5983.16|5983.16|5983.45|5983.45|5983.45|5983.45|5983.16|5983.16|0
1636451410000|2021-11-09 09:50:10|5983.43|5983.43|5983.9|5983.9|5983.9|5983.9|5983.43|5983.43|0
1636451420000|2021-11-09 09:50:20|5983.66|5983.66|5981.82|5981.82|5983.66|5983.66|5981.82|5981.82|0
1636451440000|2021-11-09 09:50:40|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|0
1636451450000|2021-11-09 09:50:50|5983.57|5983.57|5984.82|5984.82|5984.82|5984.82|5983.57|5983.57|0
1636451460000|2021-11-09 09:51:00|5985.47|5985.47|5986.05|5986.05|5986.05|5986.05|5985.47|5985.47|0
1636451470000|2021-11-09 09:51:10|5985.57|5985.57|5986.36|5986.36|5986.36|5986.36|5985.57|5985.57|0
1636451510000|2021-11-09 09:51:50|5987|5987|5987.03|5987.03|5987.24|5987.24|5987|5987|0
1636451520000|2021-11-09 09:52:00|5987.32|5987.32|5987.55|5987.55|5987.55|5987.55|5987.32|5987.32|0
1636451530000|2021-11-09 09:52:10|5987.32|5987.32|5987.1|5987.1|5987.32|5987.32|5987.1|5987.1|0
1636451540000|2021-11-09 09:52:20|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|0
1636451580000|2021-11-09 09:53:00|5986.17|5986.17|5985.16|5985.16|5986.17|5986.17|5985.16|5985.16|0
1636451590000|2021-11-09 09:53:10|5983.97|5983.97|5983.15|5983.15|5983.97|5983.97|5983.15|5983.15|0
1636451600000|2021-11-09 09:53:20|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1636451610000|2021-11-09 09:53:30|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|0
1636451620000|2021-11-09 09:53:40|5983.15|5983.15|5982.65|5982.65|5983.37|5983.37|5982.65|5982.65|0
1636451630000|2021-11-09 09:53:50|5982.36|5982.36|5983.11|5983.11|5983.11|5983.11|5982.36|5982.36|0
1636451640000|2021-11-09 09:54:00|5983.34|5983.34|5983.05|5983.05|5983.34|5983.34|5983.05|5983.05|0
1636451670000|2021-11-09 09:54:30|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1636451680000|2021-11-09 09:54:40|5983.56|5983.56|5983.56|5983.56|5983.56|5983.56|5983.56|5983.56|0
1636451690000|2021-11-09 09:54:50|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1636451700000|2021-11-09 09:55:00|5984.23|5984.23|5983.43|5983.43|5984.23|5984.23|5983.43|5983.43|0
1636451710000|2021-11-09 09:55:10|5983.72|5983.72|5983.76|5983.76|5983.76|5983.76|5983.72|5983.72|0
1636451720000|2021-11-09 09:55:20|5983.33|5983.33|5983.3|5983.3|5983.33|5983.33|5983.3|5983.3|0
1636451730000|2021-11-09 09:55:30|5983.52|5983.52|5983.76|5983.76|5983.76|5983.76|5983.52|5983.52|0
1636451740000|2021-11-09 09:55:40|5983.54|5983.54|5983.25|5983.25|5983.54|5983.54|5983.25|5983.25|0
1636451750000|2021-11-09 09:55:50|5982.54|5982.54|5981.12|5981.12|5982.54|5982.54|5981.12|5981.12|0
1636451760000|2021-11-09 09:56:00|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1636451820000|2021-11-09 09:57:00|5981.59|5981.59|5981.95|5981.95|5981.95|5981.95|5981.59|5981.59|0
1636451830000|2021-11-09 09:57:10|5983.08|5983.08|5983.37|5983.37|5983.37|5983.37|5983.08|5983.08|0
1636451840000|2021-11-09 09:57:20|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|0
1636451850000|2021-11-09 09:57:30|5983.87|5983.87|5983.83|5983.83|5983.87|5983.87|5983.83|5983.83|0
1636451860000|2021-11-09 09:57:40|5984.55|5984.55|5985.12|5985.12|5985.12|5985.12|5984.55|5984.55|0
1636451870000|2021-11-09 09:57:50|5985.34|5985.34|5985.58|5985.58|5985.58|5985.58|5985.34|5985.34|0
1636451900000|2021-11-09 09:58:20|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|0
1636451910000|2021-11-09 09:58:30|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|0
1636451920000|2021-11-09 09:58:40|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1636451930000|2021-11-09 09:58:50|5983.6|5983.6|5983.63|5983.63|5983.63|5983.63|5983.6|5983.6|0
1636451960000|2021-11-09 09:59:20|5983.67|5983.67|5983.98|5983.98|5983.98|5983.98|5983.67|5983.67|0
1636451970000|2021-11-09 09:59:30|5983.69|5983.69|5984.85|5984.85|5984.85|5984.85|5983.69|5983.69|0
1636451990000|2021-11-09 09:59:50|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|0
1636452000000|2021-11-09 10:00:00|5984.59|5984.59|5985.15|5985.15|5985.16|5985.16|5984.59|5984.59|0
1636452010000|2021-11-09 10:00:10|5984.94|5984.94|5984.95|5984.95|5984.95|5984.95|5984.94|5984.94|0
1636452020000|2021-11-09 10:00:20|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|0
1636452040000|2021-11-09 10:00:40|5984.67|5984.67|5985.64|5985.64|5985.64|5985.64|5984.67|5984.67|0
1636452050000|2021-11-09 10:00:50|5985.93|5985.93|5986.36|5986.36|5986.36|5986.36|5985.93|5985.93|0
1636452060000|2021-11-09 10:01:00|5986.65|5986.65|5985.26|5985.26|5986.65|5986.65|5985.26|5985.26|0
1636452070000|2021-11-09 10:01:10|5985.05|5985.05|5985.26|5985.26|5985.26|5985.26|5985.05|5985.05|0
1636452080000|2021-11-09 10:01:20|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|0
1636452090000|2021-11-09 10:01:30|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1636452100000|2021-11-09 10:01:40|5986.2|5986.2|5986.2|5986.2|5986.2|5986.2|5986.2|5986.2|0
1636452110000|2021-11-09 10:01:50|5986.41|5986.41|5986.63|5986.63|5986.63|5986.63|5986.41|5986.41|0
1636452120000|2021-11-09 10:02:00|5988.06|5988.06|5989.81|5989.81|5989.81|5989.81|5988.06|5988.06|0
1636452130000|2021-11-09 10:02:10|5989.37|5989.37|5989.14|5989.14|5989.37|5989.37|5989.14|5989.14|0
1636452140000|2021-11-09 10:02:20|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|0
1636452150000|2021-11-09 10:02:30|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|0
1636452170000|2021-11-09 10:02:50|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|0
1636452210000|2021-11-09 10:03:30|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|0
1636452230000|2021-11-09 10:03:50|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1636452270000|2021-11-09 10:04:30|5989.71|5989.71|5990.14|5990.14|5990.36|5990.36|5989.71|5989.71|0
1636452290000|2021-11-09 10:04:50|5991.37|5991.37|5991.68|5991.68|5991.97|5991.97|5991.37|5991.37|0
1636452300000|2021-11-09 10:05:00|5991.44|5991.44|5991.9|5991.9|5991.9|5991.9|5991.44|5991.44|0
1636452310000|2021-11-09 10:05:10|5991.68|5991.68|5992.5|5992.5|5992.5|5992.5|5991.68|5991.68|0
1636452320000|2021-11-09 10:05:20|5992.73|5992.73|5992.94|5992.94|5993.18|5993.18|5992.73|5992.73|0
1636452330000|2021-11-09 10:05:30|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1636452370000|2021-11-09 10:06:10|5993.16|5993.16|5993.19|5993.19|5993.19|5993.19|5993.16|5993.16|0
1636452390000|2021-11-09 10:06:30|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|0
1636452410000|2021-11-09 10:06:50|5992.79|5992.79|5993.43|5993.43|5993.43|5993.43|5992.79|5992.79|0
1636452420000|2021-11-09 10:07:00|5993.72|5993.72|5993.72|5993.72|5993.72|5993.72|5993.72|5993.72|0
1636452430000|2021-11-09 10:07:10|5994.84|5994.84|5994.17|5994.17|5995.3|5995.3|5994.17|5994.17|0
1636452460000|2021-11-09 10:07:40|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|0
1636452470000|2021-11-09 10:07:50|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|0
1636452480000|2021-11-09 10:08:00|5995.42|5995.42|5994.73|5994.73|5995.42|5995.42|5994.73|5994.73|0
1636452490000|2021-11-09 10:08:10|5994.72|5994.72|5995.18|5995.18|5995.18|5995.18|5994.71|5994.71|0
1636452520000|2021-11-09 10:08:40|5995.76|5995.76|5995.98|5995.98|5995.98|5995.98|5995.76|5995.76|0
1636452540000|2021-11-09 10:09:00|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1636452590000|2021-11-09 10:09:50|5996.98|5996.98|5996.98|5996.98|5996.98|5996.98|5996.98|5996.98|0
1636452600000|2021-11-09 10:10:00|5997.27|5997.27|5998.2|5998.2|5998.2|5998.2|5997.27|5997.27|0
1636452610000|2021-11-09 10:10:10|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1636452620000|2021-11-09 10:10:20|5997.94|5997.94|5997.7|5997.7|5997.94|5997.94|5997.7|5997.7|0
1636452630000|2021-11-09 10:10:30|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|0
1636452640000|2021-11-09 10:10:40|5997.64|5997.64|5998.28|5998.28|5998.28|5998.28|5997.64|5997.64|0
1636452650000|2021-11-09 10:10:50|5998.05|5998.05|5997.38|5997.38|5998.05|5998.05|5997.38|5997.38|0
1636452660000|2021-11-09 10:11:00|5997.42|5997.42|5996.62|5996.62|5997.67|5997.67|5995.61|5995.61|0
1636452720000|2021-11-09 10:12:00|5996.83|5996.83|5996.83|5996.83|5997.55|5997.55|5996.83|5996.83|0
1636452730000|2021-11-09 10:12:10|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1636452760000|2021-11-09 10:12:40|5995.95|5995.95|5995.95|5995.95|5996.24|5996.24|5995.71|5995.71|0
1636452770000|2021-11-09 10:12:50|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|0
1636452790000|2021-11-09 10:13:10|5996.95|5996.95|5996.68|5996.68|5996.95|5996.95|5996.14|5996.14|0
1636452800000|2021-11-09 10:13:20|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|5996.75|0
1636452810000|2021-11-09 10:13:30|5996.53|5996.53|5996.7|5996.7|5996.7|5996.7|5996.3|5996.3|0
1636452840000|2021-11-09 10:14:00|5998.06|5998.06|5998.37|5998.37|5998.37|5998.37|5998.06|5998.06|0
1636452850000|2021-11-09 10:14:10|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|0
1636452860000|2021-11-09 10:14:20|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|0
1636452870000|2021-11-09 10:14:30|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|0
1636452890000|2021-11-09 10:14:50|5997.33|5997.33|5999|5999|5999|5999|5997.33|5997.33|0
1636452900000|2021-11-09 10:15:00|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5998.24|5998.24|0
1636452910000|2021-11-09 10:15:10|5999.77|5999.77|5999.98|5999.98|5999.98|5999.98|5999.77|5999.77|0
1636452920000|2021-11-09 10:15:20|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|0
1636452930000|2021-11-09 10:15:30|6000.18|6000.18|5999.75|5999.75|6000.18|6000.18|5999.75|5999.75|0
1636452960000|2021-11-09 10:16:00|5999.17|5999.17|5999.39|5999.39|5999.39|5999.39|5999.17|5999.17|0
1636452970000|2021-11-09 10:16:10|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|0
1636452980000|2021-11-09 10:16:20|5999.97|5999.97|6000.3|6000.3|6000.54|6000.54|5999.75|5999.75|0
1636453010000|2021-11-09 10:16:50|5999.87|5999.87|5999.7|5999.7|5999.87|5999.87|5999.64|5999.64|0
1636453030000|2021-11-09 10:17:10|5999.65|5999.65|5997.2|5997.2|5999.65|5999.65|5997.2|5997.2|0
1636453040000|2021-11-09 10:17:20|5997.68|5997.68|5999.38|5999.38|5999.38|5999.38|5997.68|5997.68|0
1636453050000|2021-11-09 10:17:30|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|0
1636453070000|2021-11-09 10:17:50|5998.61|5998.61|5998.61|5998.61|5998.61|5998.61|5998.61|5998.61|0
1636453080000|2021-11-09 10:18:00|5998.37|5998.37|5997.94|5997.94|5998.37|5998.37|5997.94|5997.94|0
1636453090000|2021-11-09 10:18:10|5997.47|5997.47|5997.79|5997.79|5997.79|5997.79|5997.47|5997.47|0
1636453100000|2021-11-09 10:18:20|5997.82|5997.82|5997.26|5997.26|5997.82|5997.82|5997.26|5997.26|0
1636453110000|2021-11-09 10:18:30|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1636453130000|2021-11-09 10:18:50|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1636453140000|2021-11-09 10:19:00|5997.33|5997.33|5997.12|5997.12|5997.33|5997.33|5997.12|5997.12|0
1636453160000|2021-11-09 10:19:20|5997.36|5997.36|5998.44|5998.44|5998.44|5998.44|5997.36|5997.36|0
1636453170000|2021-11-09 10:19:30|5998.39|5998.39|6000.58|6000.58|6000.64|6000.64|5998.39|5998.39|0
1636453180000|2021-11-09 10:19:40|6000.6|6000.6|6001.39|6001.39|6001.44|6001.44|6000.6|6000.6|0
1636453190000|2021-11-09 10:19:50|6001.63|6001.63|6001.93|6001.93|6001.93|6001.93|6001.63|6001.63|0
1636453200000|2021-11-09 10:20:00|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|0
1636453210000|2021-11-09 10:20:10|6002.17|6002.17|6002.65|6002.65|6002.65|6002.65|6002.17|6002.17|0
1636453220000|2021-11-09 10:20:20|6002.41|6002.41|6001.84|6001.84|6002.41|6002.41|6001.74|6001.74|0
1636453230000|2021-11-09 10:20:30|6002.87|6002.87|6002.8|6002.8|6002.87|6002.87|6002.8|6002.8|0
1636453240000|2021-11-09 10:20:40|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1636453250000|2021-11-09 10:20:50|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1636453260000|2021-11-09 10:21:00|6003.3|6003.3|6003.59|6003.59|6003.59|6003.59|6003.3|6003.3|0
1636453270000|2021-11-09 10:21:10|6003.88|6003.88|6004.79|6004.79|6004.79|6004.79|6003.88|6003.88|0
1636453280000|2021-11-09 10:21:20|6004.31|6004.31|6004.38|6004.38|6004.38|6004.38|6004.1|6004.1|0
1636453290000|2021-11-09 10:21:30|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|0
1636453300000|2021-11-09 10:21:40|6004.62|6004.62|6004.6|6004.6|6004.62|6004.62|6004.6|6004.6|0
1636453320000|2021-11-09 10:22:00|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|0
1636453330000|2021-11-09 10:22:10|6003.81|6003.81|6003.84|6003.84|6003.84|6003.84|6003.81|6003.81|0
1636453340000|2021-11-09 10:22:20|6004.13|6004.13|6004.13|6004.13|6004.13|6004.13|6004.13|6004.13|0
1636453350000|2021-11-09 10:22:30|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1636453360000|2021-11-09 10:22:40|6003.85|6003.85|6002.57|6002.57|6003.88|6003.88|6002.57|6002.57|0
1636453370000|2021-11-09 10:22:50|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1636453380000|2021-11-09 10:23:00|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1636453390000|2021-11-09 10:23:10|6002.35|6002.35|6002.87|6002.87|6002.87|6002.87|6002.35|6002.35|0
1636453400000|2021-11-09 10:23:20|6002.89|6002.89|6004.72|6004.72|6005.2|6005.2|6002.89|6002.89|0
1636453410000|2021-11-09 10:23:30|6004.49|6004.49|6003.19|6003.19|6004.49|6004.49|6003.19|6003.19|0
1636453420000|2021-11-09 10:23:40|6003.48|6003.48|6004.91|6004.91|6004.91|6004.91|6003.48|6003.48|0
1636453430000|2021-11-09 10:23:50|6005.2|6005.2|6005.87|6005.87|6005.89|6005.89|6005.2|6005.2|0
1636453440000|2021-11-09 10:24:00|6006.11|6006.11|6006.99|6006.99|6006.99|6006.99|6006.11|6006.11|0
1636453460000|2021-11-09 10:24:20|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1636453470000|2021-11-09 10:24:30|6008.11|6008.11|6007.83|6007.83|6008.11|6008.11|6007.78|6007.78|0
1636453490000|2021-11-09 10:24:50|6007.54|6007.54|6008.26|6008.26|6008.26|6008.26|6007.54|6007.54|0
1636453510000|2021-11-09 10:25:10|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|0
1636453520000|2021-11-09 10:25:20|6009.26|6009.26|6009.26|6009.26|6009.5|6009.5|6009.03|6009.03|0
1636453550000|2021-11-09 10:25:50|6009.33|6009.33|6009.62|6009.62|6009.62|6009.62|6009.33|6009.33|0
1636453560000|2021-11-09 10:26:00|6010.34|6010.34|6008.83|6008.83|6010.34|6010.34|6008.25|6008.25|0
1636453570000|2021-11-09 10:26:10|6008.59|6008.59|6008.09|6008.09|6008.59|6008.59|6008.09|6008.09|0
1636453580000|2021-11-09 10:26:20|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1636453590000|2021-11-09 10:26:30|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|0
1636453600000|2021-11-09 10:26:40|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|0
1636453610000|2021-11-09 10:26:50|6007.39|6007.39|6007.34|6007.34|6007.39|6007.39|6007.11|6007.11|0
1636453630000|2021-11-09 10:27:10|6007.36|6007.36|6007.36|6007.36|6007.36|6007.36|6007.36|6007.36|0
1636453640000|2021-11-09 10:27:20|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|0
1636453660000|2021-11-09 10:27:40|6009.11|6009.11|6008.66|6008.66|6009.11|6009.11|6008.64|6008.64|0
1636453670000|2021-11-09 10:27:50|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1636453680000|2021-11-09 10:28:00|6008.2|6008.2|6007.2|6007.2|6008.2|6008.2|6007.2|6007.2|0
1636453690000|2021-11-09 10:28:10|6007.17|6007.17|6007.46|6007.46|6007.46|6007.46|6007.17|6007.17|0
1636453700000|2021-11-09 10:28:20|6007.94|6007.94|6007.36|6007.36|6007.94|6007.94|6007.36|6007.36|0
1636453720000|2021-11-09 10:28:40|6007.65|6007.65|6007.94|6007.94|6007.94|6007.94|6007.65|6007.65|0
1636453740000|2021-11-09 10:29:00|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|0
1636453770000|2021-11-09 10:29:30|6007.72|6007.72|6007.48|6007.48|6007.72|6007.72|6007.48|6007.48|0
1636453780000|2021-11-09 10:29:40|6007.94|6007.94|6008.75|6008.75|6009.04|6009.04|6007.94|6007.94|0
1636453790000|2021-11-09 10:29:50|6008.46|6008.46|6007.19|6007.19|6008.46|6008.46|6007.19|6007.19|0
1636453800000|2021-11-09 10:30:00|6006.71|6006.71|6006.49|6006.49|6006.71|6006.71|6006.49|6006.49|0
1636453810000|2021-11-09 10:30:10|6006.44|6006.44|6006.46|6006.46|6006.46|6006.46|6006.44|6006.44|0
1636453820000|2021-11-09 10:30:20|6006.49|6006.49|6006.58|6006.58|6006.58|6006.58|6006.49|6006.49|0
1636453830000|2021-11-09 10:30:30|6006.87|6006.87|6006.05|6006.05|6007.08|6007.08|6006.05|6006.05|0
1636453840000|2021-11-09 10:30:40|6006.5|6006.5|6006.27|6006.27|6006.5|6006.5|6006.27|6006.27|0
1636453850000|2021-11-09 10:30:50|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1636453860000|2021-11-09 10:31:00|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1636453870000|2021-11-09 10:31:10|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1636453880000|2021-11-09 10:31:20|6005.38|6005.38|6005.6|6005.6|6005.6|6005.6|6005.17|6005.17|0
1636453890000|2021-11-09 10:31:30|6004.59|6004.59|6002.64|6002.64|6004.59|6004.59|6002.64|6002.64|0
1636453900000|2021-11-09 10:31:40|6002.43|6002.43|6002.38|6002.38|6002.67|6002.67|6002.38|6002.38|0
1636453910000|2021-11-09 10:31:50|6002.67|6002.67|6000.78|6000.78|6002.67|6002.67|6000.78|6000.78|0
1636453920000|2021-11-09 10:32:00|6000.77|6000.77|6000.74|6000.74|6000.98|6000.98|6000.74|6000.74|0
1636453930000|2021-11-09 10:32:10|6000.5|6000.5|6002.09|6002.09|6002.09|6002.09|6000.5|6000.5|0
1636453940000|2021-11-09 10:32:20|6001.8|6001.8|6002.86|6002.86|6002.86|6002.86|6001.8|6001.8|0
1636453950000|2021-11-09 10:32:30|6002.43|6002.43|6002.64|6002.64|6002.64|6002.64|6002.43|6002.43|0
1636453960000|2021-11-09 10:32:40|6002.86|6002.86|6003.55|6003.55|6003.55|6003.55|6002.86|6002.86|0
1636453970000|2021-11-09 10:32:50|6003.31|6003.31|6001.85|6001.85|6003.31|6003.31|6001.85|6001.85|0
1636453980000|2021-11-09 10:33:00|6002.14|6002.14|6003.91|6003.91|6004.15|6004.15|6002.14|6002.14|0
1636453990000|2021-11-09 10:33:10|6003.67|6003.67|6004.44|6004.44|6004.73|6004.73|6001.94|6001.94|0
1636454000000|2021-11-09 10:33:20|6005.21|6005.21|6006.12|6006.12|6006.33|6006.33|6005.21|6005.21|0
1636454010000|2021-11-09 10:33:30|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|0
1636454020000|2021-11-09 10:33:40|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|0
1636454030000|2021-11-09 10:33:50|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|0
1636454040000|2021-11-09 10:34:00|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|0
1636454050000|2021-11-09 10:34:10|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|0
1636454060000|2021-11-09 10:34:20|6004.3|6004.3|6003.08|6003.08|6004.3|6004.3|6003.08|6003.08|0
1636454070000|2021-11-09 10:34:30|6002.51|6002.51|6002.29|6002.29|6002.51|6002.51|6001.98|6001.98|0
1636454080000|2021-11-09 10:34:40|6001.84|6001.84|6001.14|6001.14|6001.84|6001.84|6000.75|6000.75|0
1636454090000|2021-11-09 10:34:50|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|0
1636454100000|2021-11-09 10:35:00|6000.15|6000.15|5999.32|5999.32|6000.15|6000.15|5999.32|5999.32|0
1636454110000|2021-11-09 10:35:10|5999.08|5999.08|5998.6|5998.6|5999.08|5999.08|5998.58|5998.58|0
1636454140000|2021-11-09 10:35:40|5998.89|5998.89|5998.65|5998.65|5998.89|5998.89|5998.65|5998.65|0
1636454160000|2021-11-09 10:36:00|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|0
1636454170000|2021-11-09 10:36:10|5998.27|5998.27|6000.67|6000.67|6000.67|6000.67|5998.27|5998.27|0
1636454180000|2021-11-09 10:36:20|6000.43|6000.43|6000.14|6000.14|6000.43|6000.43|6000.14|6000.14|0
1636454190000|2021-11-09 10:36:30|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|0
1636454200000|2021-11-09 10:36:40|5999.69|5999.69|5999.71|5999.71|5999.71|5999.71|5999.47|5999.47|0
1636454210000|2021-11-09 10:36:50|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|0
1636454220000|2021-11-09 10:37:00|5999.52|5999.52|5999.57|5999.57|5999.57|5999.57|5998.59|5998.59|0
1636454230000|2021-11-09 10:37:10|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|0
1636454240000|2021-11-09 10:37:20|5999.33|5999.33|6000.72|6000.72|6000.72|6000.72|5999.33|5999.33|0
1636454260000|2021-11-09 10:37:40|6000.96|6000.96|6000.67|6000.67|6000.96|6000.96|6000.67|6000.67|0
1636454270000|2021-11-09 10:37:50|6001.1|6001.1|6001.1|6001.1|6001.1|6001.1|6001.1|6001.1|0
1636454280000|2021-11-09 10:38:00|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1636454290000|2021-11-09 10:38:10|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|0
1636454300000|2021-11-09 10:38:20|6000|6000|5999.71|5999.71|6000|6000|5999.71|5999.71|0
1636454310000|2021-11-09 10:38:30|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|0
1636454320000|2021-11-09 10:38:40|6000.62|6000.62|6000.55|6000.55|6000.66|6000.66|6000.55|6000.55|0
1636454330000|2021-11-09 10:38:50|6000.79|6000.79|6002.23|6002.23|6002.23|6002.23|6000.79|6000.79|0
1636454340000|2021-11-09 10:39:00|6002.46|6002.46|6002.75|6002.75|6002.75|6002.75|6002.46|6002.46|0
1636454350000|2021-11-09 10:39:10|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1636454360000|2021-11-09 10:39:20|6003|6003|6003|6003|6003|6003|6003|6003|0
1636454370000|2021-11-09 10:39:30|6003.58|6003.58|6004.11|6004.11|6004.11|6004.11|6003.58|6003.58|0
1636454380000|2021-11-09 10:39:40|6004.12|6004.12|6005.47|6005.47|6005.47|6005.47|6004.12|6004.12|0
1636454400000|2021-11-09 10:40:00|6005.48|6005.48|6004.26|6004.26|6005.48|6005.48|6003.76|6003.76|0
1636454420000|2021-11-09 10:40:20|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1636454430000|2021-11-09 10:40:30|6005.32|6005.32|6005.33|6005.33|6005.33|6005.33|6005.32|6005.32|0
1636454440000|2021-11-09 10:40:40|6005.04|6005.04|6005.28|6005.28|6005.28|6005.28|6005.04|6005.04|0
1636454450000|2021-11-09 10:40:50|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1636454460000|2021-11-09 10:41:00|6005.28|6005.28|6004.25|6004.25|6005.28|6005.28|6004.25|6004.25|0
1636454470000|2021-11-09 10:41:10|6003.38|6003.38|6002.81|6002.81|6003.96|6003.96|6002.81|6002.81|0
1636454490000|2021-11-09 10:41:30|6002.84|6002.84|6006.71|6006.71|6006.71|6006.71|6002.84|6002.84|0
1636454500000|2021-11-09 10:41:40|6006.74|6006.74|6006.98|6006.98|6006.98|6006.98|6006.74|6006.74|0
1636454510000|2021-11-09 10:41:50|6006.54|6006.54|6006.54|6006.54|6006.54|6006.54|6006.54|6006.54|0
1636454520000|2021-11-09 10:42:00|6006.78|6006.78|6007.21|6007.21|6007.21|6007.21|6006.78|6006.78|0
1636454530000|2021-11-09 10:42:10|6007.13|6007.13|6007.46|6007.46|6007.46|6007.46|6007.13|6007.13|0
1636454540000|2021-11-09 10:42:20|6007.22|6007.22|6007.17|6007.17|6007.22|6007.22|6006.64|6006.64|0
1636454550000|2021-11-09 10:42:30|6007.39|6007.39|6007.63|6007.63|6007.63|6007.63|6007.39|6007.39|0
1636454560000|2021-11-09 10:42:40|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|0
1636454570000|2021-11-09 10:42:50|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1636454580000|2021-11-09 10:43:00|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1636454590000|2021-11-09 10:43:10|6008.04|6008.04|6008.08|6008.08|6008.08|6008.08|6007.82|6007.82|0
1636454610000|2021-11-09 10:43:30|6007.79|6007.79|6007.55|6007.55|6007.79|6007.79|6007.55|6007.55|0
1636454620000|2021-11-09 10:43:40|6007.77|6007.77|6007.79|6007.79|6008|6008|6007.77|6007.77|0
1636454630000|2021-11-09 10:43:50|6008|6008|6008|6008|6008|6008|6008|6008|0
1636454640000|2021-11-09 10:44:00|6008.02|6008.02|6007.81|6007.81|6008.04|6008.04|6007.81|6007.81|0
1636454660000|2021-11-09 10:44:20|6007.33|6007.33|6006.39|6006.39|6007.33|6007.33|6006.39|6006.39|0
1636454670000|2021-11-09 10:44:30|6006.11|6006.11|6006.75|6006.75|6006.75|6006.75|6006.11|6006.11|0
1636454680000|2021-11-09 10:44:40|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1636454690000|2021-11-09 10:44:50|6006.24|6006.24|6006.53|6006.53|6006.53|6006.53|6006.24|6006.24|0
1636454700000|2021-11-09 10:45:00|6006.77|6006.77|6004.97|6004.97|6006.77|6006.77|6004.97|6004.97|0
1636454730000|2021-11-09 10:45:30|6005.21|6005.21|6003.94|6003.94|6005.21|6005.21|6003.94|6003.94|0
1636454740000|2021-11-09 10:45:40|6003.65|6003.65|6003.15|6003.15|6003.65|6003.65|6003.15|6003.15|0
1636454750000|2021-11-09 10:45:50|6002.7|6002.7|6002.24|6002.24|6002.7|6002.7|6002.24|6002.24|0
1636454760000|2021-11-09 10:46:00|6002|6002|6001.11|6001.11|6002|6002|6001.11|6001.11|0
1636454770000|2021-11-09 10:46:10|6001.4|6001.4|6000.44|6000.44|6001.4|6001.4|6000.44|6000.44|0
1636454780000|2021-11-09 10:46:20|6000.66|6000.66|6001.66|6001.66|6001.66|6001.66|6000.66|6000.66|0
1636454790000|2021-11-09 10:46:30|6001.9|6001.9|6001.11|6001.11|6001.9|6001.9|6001.11|6001.11|0
1636454810000|2021-11-09 10:46:50|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|0
1636454820000|2021-11-09 10:47:00|6001.11|6001.11|6001.4|6001.4|6001.4|6001.4|6001.11|6001.11|0
1636454830000|2021-11-09 10:47:10|6001.39|6001.39|6002.14|6002.14|6002.14|6002.14|6001.35|6001.35|0
1636454840000|2021-11-09 10:47:20|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1636454850000|2021-11-09 10:47:30|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1636454860000|2021-11-09 10:47:40|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1636454870000|2021-11-09 10:47:50|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1636454880000|2021-11-09 10:48:00|6001.14|6001.14|6002|6002|6002.29|6002.29|6001.14|6001.14|0
1636454890000|2021-11-09 10:48:10|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1636454900000|2021-11-09 10:48:20|6001.31|6001.31|6001.71|6001.71|6001.71|6001.71|6000.96|6000.96|0
1636454920000|2021-11-09 10:48:40|6001.04|6001.04|6000.95|6000.95|6001.04|6001.04|6000.95|6000.95|0
1636454930000|2021-11-09 10:48:50|6000.93|6000.93|6000.63|6000.63|6000.93|6000.93|6000.63|6000.63|0
1636454940000|2021-11-09 10:49:00|6000.59|6000.59|6001.33|6001.33|6001.33|6001.33|6000.54|6000.54|0
1636454950000|2021-11-09 10:49:10|6001.55|6001.55|6001.53|6001.53|6001.55|6001.55|6001.53|6001.53|0
1636454960000|2021-11-09 10:49:20|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6000.72|6000.72|0
1636454970000|2021-11-09 10:49:30|6000.72|6000.72|5999.59|5999.59|6000.72|6000.72|5999.38|5999.38|0
1636455000000|2021-11-09 10:50:00|5999.16|5999.16|5998.63|5998.63|5999.16|5999.16|5998.29|5998.29|0
1636455010000|2021-11-09 10:50:10|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1636455020000|2021-11-09 10:50:20|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1636455030000|2021-11-09 10:50:30|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|0
1636455040000|2021-11-09 10:50:40|5998.57|5998.57|5999.09|5999.09|5999.09|5999.09|5998.57|5998.57|0
1636455050000|2021-11-09 10:50:50|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1636455060000|2021-11-09 10:51:00|5998.21|5998.21|5996.01|5996.01|5998.21|5998.21|5996.01|5996.01|0
1636455070000|2021-11-09 10:51:10|5995.58|5995.58|5994.5|5994.5|5995.58|5995.58|5994.5|5994.5|0
1636455080000|2021-11-09 10:51:20|5994.21|5994.21|5994.09|5994.09|5994.74|5994.74|5994.09|5994.09|0
1636455090000|2021-11-09 10:51:30|5993.81|5993.81|5993.52|5993.52|5993.81|5993.81|5993.52|5993.52|0
1636455100000|2021-11-09 10:51:40|5993.04|5993.04|5992.75|5992.75|5993.04|5993.04|5992.75|5992.75|0
1636455110000|2021-11-09 10:51:50|5992.05|5992.05|5991.84|5991.84|5992.05|5992.05|5991.84|5991.84|0
1636455120000|2021-11-09 10:52:00|5991.31|5991.31|5990.83|5990.83|5991.31|5991.31|5990.83|5990.83|0
1636455130000|2021-11-09 10:52:10|5990.62|5990.62|5990.65|5990.65|5990.65|5990.65|5990.62|5990.62|0
1636455140000|2021-11-09 10:52:20|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|0
1636455150000|2021-11-09 10:52:30|5990.31|5990.31|5991.18|5991.18|5991.18|5991.18|5990.31|5990.31|0
1636455160000|2021-11-09 10:52:40|5991.4|5991.4|5990.53|5990.53|5991.4|5991.4|5990.53|5990.53|0
1636455170000|2021-11-09 10:52:50|5991.11|5991.11|5990.99|5990.99|5991.11|5991.11|5990.63|5990.63|0
1636455180000|2021-11-09 10:53:00|5990.94|5990.94|5990.49|5990.49|5990.94|5990.94|5990.49|5990.49|0
1636455190000|2021-11-09 10:53:10|5990.53|5990.53|5989.66|5989.66|5990.53|5990.53|5989.66|5989.66|0
1636455200000|2021-11-09 10:53:20|5989.44|5989.44|5988.66|5988.66|5989.44|5989.44|5987.94|5987.94|0
1636455210000|2021-11-09 10:53:30|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1636455220000|2021-11-09 10:53:40|5989.13|5989.13|5989.37|5989.37|5989.37|5989.37|5989.13|5989.13|0
1636455230000|2021-11-09 10:53:50|5989.13|5989.13|5989.42|5989.42|5989.42|5989.42|5989.13|5989.13|0
1636455240000|2021-11-09 10:54:00|5989.71|5989.71|5990.62|5990.62|5990.62|5990.62|5989.71|5989.71|0
1636455250000|2021-11-09 10:54:10|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1636455260000|2021-11-09 10:54:20|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1636455270000|2021-11-09 10:54:30|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|0
1636455280000|2021-11-09 10:54:40|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.74|5990.74|0
1636455290000|2021-11-09 10:54:50|5990.74|5990.74|5990.98|5990.98|5990.98|5990.98|5990.74|5990.74|0
1636455300000|2021-11-09 10:55:00|5991.27|5991.27|5991.56|5991.56|5991.56|5991.56|5991.27|5991.27|0
1636455310000|2021-11-09 10:55:10|5992.68|5992.68|5992.67|5992.67|5993.13|5993.13|5992.67|5992.67|0
1636455320000|2021-11-09 10:55:20|5992.43|5992.43|5991.85|5991.85|5992.43|5992.43|5991.85|5991.85|0
1636455330000|2021-11-09 10:55:30|5992.33|5992.33|5993.07|5993.07|5993.07|5993.07|5992.33|5992.33|0
1636455340000|2021-11-09 10:55:40|5993.5|5993.5|5994.43|5994.43|5994.43|5994.43|5993.5|5993.5|0
1636455350000|2021-11-09 10:55:50|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1636455360000|2021-11-09 10:56:00|5995.47|5995.47|5995.42|5995.42|5995.95|5995.95|5995.42|5995.42|0
1636455370000|2021-11-09 10:56:10|5995.66|5995.66|5996.64|5996.64|5996.64|5996.64|5995.66|5995.66|0
1636455390000|2021-11-09 10:56:30|5996.88|5996.88|5996.59|5996.59|5996.88|5996.88|5996.59|5996.59|0
1636455400000|2021-11-09 10:56:40|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1636455410000|2021-11-09 10:56:50|5996.12|5996.12|5995.12|5995.12|5996.12|5996.12|5994.88|5994.88|0
1636455420000|2021-11-09 10:57:00|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|0
1636455430000|2021-11-09 10:57:10|5995.32|5995.32|5995.25|5995.25|5995.32|5995.32|5995.25|5995.25|0
1636455440000|2021-11-09 10:57:20|5995.22|5995.22|5995.27|5995.27|5995.27|5995.27|5995.22|5995.22|0
1636455460000|2021-11-09 10:57:40|5995.25|5995.25|5995.76|5995.76|5995.76|5995.76|5995.25|5995.25|0
1636455470000|2021-11-09 10:57:50|5996.77|5996.77|5996.67|5996.67|5997.24|5997.24|5996.67|5996.67|0
1636455480000|2021-11-09 10:58:00|5996.16|5996.16|5995.87|5995.87|5996.16|5996.16|5995.87|5995.87|0
1636455500000|2021-11-09 10:58:20|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|0
1636455510000|2021-11-09 10:58:30|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|0
1636455530000|2021-11-09 10:58:50|5996.14|5996.14|5995.49|5995.49|5996.14|5996.14|5995.49|5995.49|0
1636455540000|2021-11-09 10:59:00|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1636455550000|2021-11-09 10:59:10|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|0
1636455580000|2021-11-09 10:59:40|5993.35|5993.35|5992.5|5992.5|5993.35|5993.35|5991.78|5991.78|0
1636455590000|2021-11-09 10:59:50|5993.4|5993.4|5993.19|5993.19|5993.4|5993.4|5993.19|5993.19|0
1636455600000|2021-11-09 11:00:00|5992.37|5992.37|5992.66|5992.66|5992.66|5992.66|5992.37|5992.37|0
1636455610000|2021-11-09 11:00:10|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|0
1636455620000|2021-11-09 11:00:20|5992.91|5992.91|5992.7|5992.7|5992.91|5992.91|5992.7|5992.7|0
1636455630000|2021-11-09 11:00:30|5992.46|5992.46|5992.7|5992.7|5992.7|5992.7|5992.46|5992.46|0
1636455640000|2021-11-09 11:00:40|5992.41|5992.41|5992.75|5992.75|5992.75|5992.75|5991.5|5991.5|0
1636455660000|2021-11-09 11:01:00|5992.96|5992.96|5992.72|5992.72|5993.44|5993.44|5992.72|5992.72|0
1636455670000|2021-11-09 11:01:10|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1636455690000|2021-11-09 11:01:30|5993.65|5993.65|5993.98|5993.98|5993.98|5993.98|5993.65|5993.65|0
1636455700000|2021-11-09 11:01:40|5994.22|5994.22|5995.53|5995.53|5995.53|5995.53|5994.22|5994.22|0
1636455710000|2021-11-09 11:01:50|5995.24|5995.24|5994.23|5994.23|5995.24|5995.24|5994.23|5994.23|0
1636455740000|2021-11-09 11:02:20|5993.75|5993.75|5993.46|5993.46|5993.75|5993.75|5993.46|5993.46|0
1636455750000|2021-11-09 11:02:30|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|0
1636455770000|2021-11-09 11:02:50|5992.74|5992.74|5990.5|5990.5|5992.74|5992.74|5990.5|5990.5|0
1636455780000|2021-11-09 11:03:00|5990.71|5990.71|5989.76|5989.76|5990.92|5990.92|5989.75|5989.75|0
1636455790000|2021-11-09 11:03:10|5989.73|5989.73|5989.3|5989.3|5989.73|5989.73|5989.3|5989.3|0
1636455810000|2021-11-09 11:03:30|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|0
1636455840000|2021-11-09 11:04:00|5989.3|5989.3|5989.37|5989.37|5989.37|5989.37|5989.08|5989.08|0
1636455850000|2021-11-09 11:04:10|5989.08|5989.08|5990.73|5990.73|5990.73|5990.73|5988.84|5988.84|0
1636455870000|2021-11-09 11:04:30|5990.93|5990.93|5991.75|5991.75|5991.75|5991.75|5990.65|5990.65|0
1636455880000|2021-11-09 11:04:40|5991.46|5991.46|5991.75|5991.75|5991.75|5991.75|5991.46|5991.46|0
1636455900000|2021-11-09 11:05:00|5991.32|5991.32|5990.79|5990.79|5991.32|5991.32|5990.79|5990.79|0
1636455910000|2021-11-09 11:05:10|5989.81|5989.81|5990.05|5990.05|5990.05|5990.05|5989.81|5989.81|0
1636455920000|2021-11-09 11:05:20|5990.34|5990.34|5992.4|5992.4|5992.62|5992.62|5990.34|5990.34|0
1636455930000|2021-11-09 11:05:30|5991.66|5991.66|5991.42|5991.42|5991.66|5991.66|5991.42|5991.42|0
1636455940000|2021-11-09 11:05:40|5991.18|5991.18|5990.61|5990.61|5991.18|5991.18|5990.61|5990.61|0
1636455950000|2021-11-09 11:05:50|5989.96|5989.96|5989.67|5989.67|5989.96|5989.96|5989.67|5989.67|0
1636455960000|2021-11-09 11:06:00|5988.96|5988.96|5988.15|5988.15|5988.96|5988.96|5988.15|5988.15|0
1636455970000|2021-11-09 11:06:10|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|0
1636455980000|2021-11-09 11:06:20|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|0
1636455990000|2021-11-09 11:06:30|5987.23|5987.23|5986.94|5986.94|5987.23|5987.23|5986.94|5986.94|0
1636456000000|2021-11-09 11:06:40|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|0
1636456010000|2021-11-09 11:06:50|5985.3|5985.3|5985.29|5985.29|5985.3|5985.3|5985.29|5985.29|0
1636456020000|2021-11-09 11:07:00|5985|5985|5985|5985|5985|5985|5985|5985|0
1636456030000|2021-11-09 11:07:10|5984.76|5984.76|5984.78|5984.78|5984.78|5984.78|5984.33|5984.33|0
1636456050000|2021-11-09 11:07:30|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|0
1636456060000|2021-11-09 11:07:40|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|0
1636456070000|2021-11-09 11:07:50|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1636456100000|2021-11-09 11:08:20|5985.07|5985.07|5985.12|5985.12|5985.12|5985.12|5984.84|5984.84|0
1636456110000|2021-11-09 11:08:30|5984.89|5984.89|5984.24|5984.24|5984.89|5984.89|5984.24|5984.24|0
1636456130000|2021-11-09 11:08:50|5984.53|5984.53|5985.2|5985.2|5985.2|5985.2|5984.53|5984.53|0
1636456150000|2021-11-09 11:09:10|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|0
1636456190000|2021-11-09 11:09:50|5985.7|5985.7|5985.41|5985.41|5985.7|5985.7|5985.41|5985.41|0
1636456200000|2021-11-09 11:10:00|5985.2|5985.2|5985.49|5985.49|5985.49|5985.49|5985.2|5985.2|0
1636456230000|2021-11-09 11:10:30|5985.48|5985.48|5986.52|5986.52|5986.52|5986.52|5985.48|5985.48|0
1636456240000|2021-11-09 11:10:40|5985.94|5985.94|5986.23|5986.23|5986.23|5986.23|5985.94|5985.94|0
1636456250000|2021-11-09 11:10:50|5985.99|5985.99|5988.14|5988.14|5988.14|5988.14|5985.99|5985.99|0
1636456260000|2021-11-09 11:11:00|5989.81|5989.81|5989.86|5989.86|5989.86|5989.86|5989.81|5989.81|0
1636456270000|2021-11-09 11:11:10|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|0
1636456280000|2021-11-09 11:11:20|5990.67|5990.67|5991.1|5991.1|5991.1|5991.1|5990.67|5990.67|0
1636456290000|2021-11-09 11:11:30|5991.34|5991.34|5990.65|5990.65|5991.34|5991.34|5990.65|5990.65|0
1636456300000|2021-11-09 11:11:40|5990.86|5990.86|5991.44|5991.44|5991.44|5991.44|5990.86|5990.86|0
1636456310000|2021-11-09 11:11:50|5991.48|5991.48|5991.48|5991.48|5991.48|5991.48|5991.48|5991.48|0
1636456320000|2021-11-09 11:12:00|5991.7|5991.7|5991.93|5991.93|5991.93|5991.93|5991.7|5991.7|0
1636456330000|2021-11-09 11:12:10|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1636456340000|2021-11-09 11:12:20|5991.88|5991.88|5990.59|5990.59|5991.88|5991.88|5990.59|5990.59|0
1636456350000|2021-11-09 11:12:30|5989.11|5989.11|5987.96|5987.96|5989.11|5989.11|5987.96|5987.96|0
1636456360000|2021-11-09 11:12:40|5987.9|5987.9|5988.94|5988.94|5988.94|5988.94|5987.89|5987.89|0
1636456370000|2021-11-09 11:12:50|5989.23|5989.23|5989.89|5989.89|5989.89|5989.89|5989.23|5989.23|0
1636456380000|2021-11-09 11:13:00|5990.37|5990.37|5990.8|5990.8|5990.8|5990.8|5990.37|5990.37|0
1636456390000|2021-11-09 11:13:10|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|0
1636456400000|2021-11-09 11:13:20|5991.48|5991.48|5989.78|5989.78|5991.48|5991.48|5989.78|5989.78|0
1636456410000|2021-11-09 11:13:30|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|0
1636456440000|2021-11-09 11:14:00|5990.29|5990.29|5990.53|5990.53|5990.53|5990.53|5990.29|5990.29|0
1636456450000|2021-11-09 11:14:10|5990.51|5990.51|5990.46|5990.46|5990.51|5990.51|5990.46|5990.46|0
1636456460000|2021-11-09 11:14:20|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|0
1636456470000|2021-11-09 11:14:30|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1636456490000|2021-11-09 11:14:50|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|0
1636456500000|2021-11-09 11:15:00|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5991.79|5991.79|0
1636456530000|2021-11-09 11:15:30|5991.84|5991.84|5993.14|5993.14|5993.14|5993.14|5991.84|5991.84|0
1636456550000|2021-11-09 11:15:50|5993.78|5993.78|5994.07|5994.07|5994.07|5994.07|5993.78|5993.78|0
1636456570000|2021-11-09 11:16:10|5993.78|5993.78|5994.02|5994.02|5994.02|5994.02|5993.78|5993.78|0
1636456590000|2021-11-09 11:16:30|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1636456600000|2021-11-09 11:16:40|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1636456640000|2021-11-09 11:17:20|5992.97|5992.97|5993.2|5993.2|5993.2|5993.2|5992.97|5992.97|0
1636456650000|2021-11-09 11:17:30|5993.49|5993.49|5993.29|5993.29|5993.49|5993.49|5993.28|5993.28|0
1636456680000|2021-11-09 11:18:00|5993.01|5993.01|5993.06|5993.06|5993.06|5993.06|5992.77|5992.77|0
1636456700000|2021-11-09 11:18:20|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|0
1636456710000|2021-11-09 11:18:30|5993.06|5993.06|5993.58|5993.58|5993.58|5993.58|5993.06|5993.06|0
1636456720000|2021-11-09 11:18:40|5993.64|5993.64|5994.82|5994.82|5995.04|5995.04|5993.64|5993.64|0
1636456730000|2021-11-09 11:18:50|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|0
1636456740000|2021-11-09 11:19:00|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1636456750000|2021-11-09 11:19:10|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|0
1636456760000|2021-11-09 11:19:20|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1636456770000|2021-11-09 11:19:30|5994.08|5994.08|5994.12|5994.12|5994.12|5994.12|5993.64|5993.64|0
1636456780000|2021-11-09 11:19:40|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1636456790000|2021-11-09 11:19:50|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1636456800000|2021-11-09 11:20:00|5994.05|5994.05|5994.11|5994.11|5994.11|5994.11|5994.05|5994.05|0
1636456810000|2021-11-09 11:20:10|5994.69|5994.69|5994.4|5994.4|5994.69|5994.69|5994.4|5994.4|0
1636456820000|2021-11-09 11:20:20|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|0
1636456830000|2021-11-09 11:20:30|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5993.57|5993.57|0
1636456840000|2021-11-09 11:20:40|5993.93|5993.93|5993.69|5993.69|5993.93|5993.93|5993.69|5993.69|0
1636456860000|2021-11-09 11:21:00|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|5993.35|5993.35|0
1636456890000|2021-11-09 11:21:30|5992.63|5992.63|5992.16|5992.16|5992.63|5992.63|5992.16|5992.16|0
1636456900000|2021-11-09 11:21:40|5991.73|5991.73|5991.78|5991.78|5992.02|5992.02|5991.73|5991.73|0
1636456910000|2021-11-09 11:21:50|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|0
1636456940000|2021-11-09 11:22:20|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1636456950000|2021-11-09 11:22:30|5992.51|5992.51|5992.45|5992.45|5992.52|5992.52|5992.45|5992.45|0
1636456960000|2021-11-09 11:22:40|5992.44|5992.44|5991.5|5991.5|5992.44|5992.44|5991.5|5991.5|0
1636456970000|2021-11-09 11:22:50|5991.79|5991.79|5991.26|5991.26|5991.79|5991.79|5991.26|5991.26|0
1636456980000|2021-11-09 11:23:00|5992.13|5992.13|5992.87|5992.87|5992.87|5992.87|5992.13|5992.13|0
1636456990000|2021-11-09 11:23:10|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1636457000000|2021-11-09 11:23:20|5992.11|5992.11|5990.75|5990.75|5992.11|5992.11|5990.75|5990.75|0
1636457010000|2021-11-09 11:23:30|5991.44|5991.44|5991.39|5991.39|5991.44|5991.44|5991.39|5991.39|0
1636457020000|2021-11-09 11:23:40|5991.15|5991.15|5990.91|5990.91|5991.15|5991.15|5990.91|5990.91|0
1636457030000|2021-11-09 11:23:50|5990.96|5990.96|5991.25|5991.25|5991.25|5991.25|5990.96|5990.96|0
1636457040000|2021-11-09 11:24:00|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1636457050000|2021-11-09 11:24:10|5991.23|5991.23|5991.25|5991.25|5991.25|5991.25|5991.23|5991.23|0
1636457060000|2021-11-09 11:24:20|5991.04|5991.04|5989.84|5989.84|5991.04|5991.04|5989.84|5989.84|0
1636457070000|2021-11-09 11:24:30|5990.08|5990.08|5990.02|5990.02|5990.08|5990.08|5990.02|5990.02|0
1636457090000|2021-11-09 11:24:50|5990.45|5990.45|5990.61|5990.61|5990.93|5990.93|5990.45|5990.45|0
1636457100000|2021-11-09 11:25:00|5990.4|5990.4|5990.69|5990.69|5990.69|5990.69|5990.4|5990.4|0
1636457110000|2021-11-09 11:25:10|5990.66|5990.66|5990.65|5990.65|5990.66|5990.66|5990.65|5990.65|0
1636457120000|2021-11-09 11:25:20|5990.19|5990.19|5989.67|5989.67|5990.48|5990.48|5989.67|5989.67|0
1636457170000|2021-11-09 11:26:10|5989.71|5989.71|5989.7|5989.7|5989.71|5989.71|5989.61|5989.61|0
1636457180000|2021-11-09 11:26:20|5989.05|5989.05|5990.13|5990.13|5990.13|5990.13|5988.57|5988.57|0
1636457190000|2021-11-09 11:26:30|5989.84|5989.84|5990.13|5990.13|5990.13|5990.13|5989.84|5989.84|0
1636457200000|2021-11-09 11:26:40|5989.84|5989.84|5990.08|5990.08|5990.13|5990.13|5989.84|5989.84|0
1636457210000|2021-11-09 11:26:50|5990.56|5990.56|5990.78|5990.78|5991.07|5991.07|5990.56|5990.56|0
1636457220000|2021-11-09 11:27:00|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|0
1636457230000|2021-11-09 11:27:10|5989.34|5989.34|5988.84|5988.84|5989.34|5989.34|5988.84|5988.84|0
1636457240000|2021-11-09 11:27:20|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|0
1636457250000|2021-11-09 11:27:30|5988.98|5988.98|5987.81|5987.81|5988.98|5988.98|5987.81|5987.81|0
1636457260000|2021-11-09 11:27:40|5986.44|5986.44|5986.18|5986.18|5986.73|5986.73|5986.15|5986.15|0
1636457270000|2021-11-09 11:27:50|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1636457280000|2021-11-09 11:28:00|5987.09|5987.09|5986.8|5986.8|5987.09|5987.09|5986.8|5986.8|0
1636457290000|2021-11-09 11:28:10|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|0
1636457300000|2021-11-09 11:28:20|5986.8|5986.8|5988.2|5988.2|5988.2|5988.2|5986.8|5986.8|0
1636457320000|2021-11-09 11:28:40|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1636457340000|2021-11-09 11:29:00|5989.16|5989.16|5990.31|5990.31|5990.31|5990.31|5989.16|5989.16|0
1636457350000|2021-11-09 11:29:10|5989.23|5989.23|5988.12|5988.12|5989.84|5989.84|5988.12|5988.12|0
1636457360000|2021-11-09 11:29:20|5988.05|5988.05|5987.34|5987.34|5988.05|5988.05|5987.34|5987.34|0
1636457390000|2021-11-09 11:29:50|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|0
1636457400000|2021-11-09 11:30:00|5986.47|5986.47|5983.3|5983.3|5986.47|5986.47|5983.09|5983.09|0
1636457420000|2021-11-09 11:30:20|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|0
1636457430000|2021-11-09 11:30:30|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1636457450000|2021-11-09 11:30:50|5983.88|5983.88|5984.41|5984.41|5984.41|5984.41|5983.88|5983.88|0
1636457460000|2021-11-09 11:31:00|5984.38|5984.38|5984.39|5984.39|5984.39|5984.39|5984.38|5984.38|0
1636457470000|2021-11-09 11:31:10|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1636457480000|2021-11-09 11:31:20|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|0
1636457490000|2021-11-09 11:31:30|5984.11|5984.11|5984.14|5984.14|5984.14|5984.14|5984.11|5984.11|0
1636457500000|2021-11-09 11:31:40|5984.72|5984.72|5986.51|5986.51|5986.51|5986.51|5984.72|5984.72|0
1636457510000|2021-11-09 11:31:50|5986.28|5986.28|5986.04|5986.04|5986.28|5986.28|5986.04|5986.04|0
1636457520000|2021-11-09 11:32:00|5986.33|5986.33|5986.67|5986.67|5986.76|5986.76|5986.33|5986.33|0
1636457530000|2021-11-09 11:32:10|5987.15|5987.15|5986.8|5986.8|5987.15|5987.15|5986.72|5986.72|0
1636457560000|2021-11-09 11:32:40|5987.02|5987.02|5987.02|5987.02|5987.02|5987.02|5987.02|5987.02|0
1636457570000|2021-11-09 11:32:50|5987.03|5987.03|5987.32|5987.32|5987.32|5987.32|5987.03|5987.03|0
1636457580000|2021-11-09 11:33:00|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1636457600000|2021-11-09 11:33:20|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1636457610000|2021-11-09 11:33:30|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|0
1636457620000|2021-11-09 11:33:40|5987.51|5987.51|5987.22|5987.22|5987.51|5987.51|5987.22|5987.22|0
1636457650000|2021-11-09 11:34:10|5988.09|5988.09|5989.62|5989.62|5989.62|5989.62|5988.09|5988.09|0
1636457660000|2021-11-09 11:34:20|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|0
1636457670000|2021-11-09 11:34:30|5990.41|5990.41|5991.04|5991.04|5991.04|5991.04|5990.41|5990.41|0
1636457680000|2021-11-09 11:34:40|5992|5992|5992.72|5992.72|5992.72|5992.72|5992|5992|0
1636457690000|2021-11-09 11:34:50|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|0
1636457700000|2021-11-09 11:35:00|5992.74|5992.74|5992.98|5992.98|5992.98|5992.98|5992.74|5992.74|0
1636457720000|2021-11-09 11:35:20|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|0
1636457730000|2021-11-09 11:35:30|5992.38|5992.38|5992.59|5992.59|5992.59|5992.59|5992.38|5992.38|0
1636457740000|2021-11-09 11:35:40|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|0
1636457760000|2021-11-09 11:36:00|5994.13|5994.13|5994.52|5994.52|5995.18|5995.18|5994.13|5994.13|0
1636457770000|2021-11-09 11:36:10|5993.94|5993.94|5993.36|5993.36|5993.94|5993.94|5993.36|5993.36|0
1636457780000|2021-11-09 11:36:20|5993.65|5993.65|5992.03|5992.03|5993.65|5993.65|5992.03|5992.03|0
1636457790000|2021-11-09 11:36:30|5991.16|5991.16|5990.44|5990.44|5991.16|5991.16|5990.44|5990.44|0
1636457800000|2021-11-09 11:36:40|5990.01|5990.01|5989.51|5989.51|5990.01|5990.01|5989.51|5989.51|0
1636457810000|2021-11-09 11:36:50|5989.47|5989.47|5988.78|5988.78|5989.47|5989.47|5988.78|5988.78|0
1636457820000|2021-11-09 11:37:00|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1636457830000|2021-11-09 11:37:10|5988.46|5988.46|5988.42|5988.42|5988.46|5988.46|5988.42|5988.42|0
1636457840000|2021-11-09 11:37:20|5988.85|5988.85|5989.09|5989.09|5989.33|5989.33|5988.85|5988.85|0
1636457860000|2021-11-09 11:37:40|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|0
1636457870000|2021-11-09 11:37:50|5987.63|5987.63|5987.66|5987.66|5987.66|5987.66|5987.61|5987.61|0
1636457880000|2021-11-09 11:38:00|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|0
1636457900000|2021-11-09 11:38:20|5987.66|5987.66|5987.93|5987.93|5987.93|5987.93|5987.66|5987.66|0
1636457920000|2021-11-09 11:38:40|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1636457930000|2021-11-09 11:38:50|5987.91|5987.91|5987.26|5987.26|5987.91|5987.91|5986.97|5986.97|0
1636457940000|2021-11-09 11:39:00|5987.84|5987.84|5989.41|5989.41|5989.41|5989.41|5987.84|5987.84|0
1636457950000|2021-11-09 11:39:10|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|0
1636457960000|2021-11-09 11:39:20|5989.67|5989.67|5990.89|5990.89|5990.89|5990.89|5989.67|5989.67|0
1636457970000|2021-11-09 11:39:30|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|0
1636457990000|2021-11-09 11:39:50|5990.37|5990.37|5989.22|5989.22|5990.37|5990.37|5989.22|5989.22|0
1636458000000|2021-11-09 11:40:00|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|0
1636458010000|2021-11-09 11:40:10|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1636458020000|2021-11-09 11:40:20|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|0
1636458030000|2021-11-09 11:40:30|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1636458040000|2021-11-09 11:40:40|5989.14|5989.14|5989.38|5989.38|5989.38|5989.38|5989.09|5989.09|0
1636458050000|2021-11-09 11:40:50|5989.17|5989.17|5989.26|5989.26|5989.26|5989.26|5989.17|5989.17|0
1636458060000|2021-11-09 11:41:00|5989.23|5989.23|5990.86|5990.86|5990.86|5990.86|5989.23|5989.23|0
1636458070000|2021-11-09 11:41:10|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|0
1636458080000|2021-11-09 11:41:20|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1636458090000|2021-11-09 11:41:30|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1636458110000|2021-11-09 11:41:50|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1636458120000|2021-11-09 11:42:00|5989.79|5989.79|5989.74|5989.74|5989.79|5989.79|5989.74|5989.74|0
1636458150000|2021-11-09 11:42:30|5989.5|5989.5|5987.65|5987.65|5989.5|5989.5|5987.65|5987.65|0
1636458160000|2021-11-09 11:42:40|5987.6|5987.6|5987.36|5987.36|5987.6|5987.6|5987.36|5987.36|0
1636458180000|2021-11-09 11:43:00|5986.71|5986.71|5988.05|5988.05|5988.29|5988.29|5986.71|5986.71|0
1636458200000|2021-11-09 11:43:20|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1636458210000|2021-11-09 11:43:30|5989.13|5989.13|5988.43|5988.43|5989.61|5989.61|5988.43|5988.43|0
1636458220000|2021-11-09 11:43:40|5988.67|5988.67|5988.69|5988.69|5988.69|5988.69|5988.67|5988.67|0
1636458270000|2021-11-09 11:44:30|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|0
1636458300000|2021-11-09 11:45:00|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|0
1636458310000|2021-11-09 11:45:10|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1636458320000|2021-11-09 11:45:20|5991.03|5991.03|5991.24|5991.24|5991.32|5991.32|5991.03|5991.03|0
1636458330000|2021-11-09 11:45:30|5991.82|5991.82|5992.83|5992.83|5992.83|5992.83|5991.82|5991.82|0
1636458340000|2021-11-09 11:45:40|5992.54|5992.54|5993.04|5993.04|5993.04|5993.04|5992.54|5992.54|0
1636458350000|2021-11-09 11:45:50|5993.28|5993.28|5993.36|5993.36|5993.36|5993.36|5993.28|5993.28|0
1636458360000|2021-11-09 11:46:00|5993.6|5993.6|5991.09|5991.09|5993.82|5993.82|5991.09|5991.09|0
1636458410000|2021-11-09 11:46:50|5990.85|5990.85|5990.85|5990.85|5991.06|5991.06|5990.85|5990.85|0
1636458420000|2021-11-09 11:47:00|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1636458430000|2021-11-09 11:47:10|5991.07|5991.07|5991.09|5991.09|5991.09|5991.09|5991.07|5991.07|0
1636458440000|2021-11-09 11:47:20|5991.52|5991.52|5991.59|5991.59|5991.59|5991.59|5991.52|5991.52|0
1636458460000|2021-11-09 11:47:40|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1636458470000|2021-11-09 11:47:50|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1636458480000|2021-11-09 11:48:00|5991.85|5991.85|5991.27|5991.27|5991.85|5991.85|5991.27|5991.27|0
1636458540000|2021-11-09 11:49:00|5992.52|5992.52|5992.3|5992.3|5992.52|5992.52|5992.3|5992.3|0
1636458550000|2021-11-09 11:49:10|5992.73|5992.73|5993.64|5993.64|5993.64|5993.64|5992.73|5992.73|0
1636458570000|2021-11-09 11:49:30|5993.88|5993.88|5993.85|5993.85|5994.09|5994.09|5993.85|5993.85|0
1636458590000|2021-11-09 11:49:50|5993.64|5993.64|5993.93|5993.93|5993.93|5993.93|5993.64|5993.64|0
1636458600000|2021-11-09 11:50:00|5993.91|5993.91|5994.2|5994.2|5994.2|5994.2|5993.62|5993.62|0
1636458610000|2021-11-09 11:50:10|5994.24|5994.24|5994.22|5994.22|5994.24|5994.24|5994.22|5994.22|0
1636458620000|2021-11-09 11:50:20|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1636458630000|2021-11-09 11:50:30|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|0
1636458640000|2021-11-09 11:50:40|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|0
1636458650000|2021-11-09 11:50:50|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1636458660000|2021-11-09 11:51:00|5993.72|5993.72|5993.71|5993.71|5993.74|5993.74|5993.71|5993.71|0
1636458680000|2021-11-09 11:51:20|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|0
1636458690000|2021-11-09 11:51:30|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|0
1636458710000|2021-11-09 11:51:50|5994.14|5994.14|5996.29|5996.29|5996.29|5996.29|5994.14|5994.14|0
1636458720000|2021-11-09 11:52:00|5996.05|5996.05|5994.1|5994.1|5996.05|5996.05|5994.1|5994.1|0
1636458740000|2021-11-09 11:52:20|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1636458760000|2021-11-09 11:52:40|5993.59|5993.59|5994.1|5994.1|5994.1|5994.1|5993.59|5993.59|0
1636458790000|2021-11-09 11:53:10|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1636458800000|2021-11-09 11:53:20|5993.3|5993.3|5993.54|5993.54|5993.54|5993.54|5993.3|5993.3|0
1636458820000|2021-11-09 11:53:40|5994.12|5994.12|5994.51|5994.51|5994.55|5994.55|5994.12|5994.12|0
1636458840000|2021-11-09 11:54:00|5993.79|5993.79|5994.59|5994.59|5994.82|5994.82|5993.79|5993.79|0
1636458850000|2021-11-09 11:54:10|5994.64|5994.64|5995.33|5995.33|5995.33|5995.33|5994.64|5994.64|0
1636458860000|2021-11-09 11:54:20|5995.78|5995.78|5995.49|5995.49|5995.78|5995.78|5995.49|5995.49|0
1636458870000|2021-11-09 11:54:30|5995.21|5995.21|5994.73|5994.73|5995.21|5995.21|5994.73|5994.73|0
1636458880000|2021-11-09 11:54:40|5994.44|5994.44|5993.65|5993.65|5994.44|5994.44|5993.65|5993.65|0
1636458900000|2021-11-09 11:55:00|5993.64|5993.64|5993.58|5993.58|5993.64|5993.64|5993.58|5993.58|0
1636458910000|2021-11-09 11:55:10|5993.5|5993.5|5992.53|5992.53|5993.61|5993.61|5992.53|5992.53|0
1636458920000|2021-11-09 11:55:20|5992.24|5992.24|5992.58|5992.58|5992.82|5992.82|5992.24|5992.24|0
1636458930000|2021-11-09 11:55:30|5992.8|5992.8|5992.32|5992.32|5992.8|5992.8|5992.32|5992.32|0
1636458940000|2021-11-09 11:55:40|5992.36|5992.36|5991.93|5991.93|5992.36|5992.36|5991.93|5991.93|0
1636458950000|2021-11-09 11:55:50|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|0
1636458960000|2021-11-09 11:56:00|5992.16|5992.16|5992.41|5992.41|5992.42|5992.42|5992.16|5992.16|0
1636458970000|2021-11-09 11:56:10|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|0
1636458980000|2021-11-09 11:56:20|5993.42|5993.42|5993.71|5993.71|5993.71|5993.71|5993.42|5993.42|0
1636458990000|2021-11-09 11:56:30|5993.49|5993.49|5992.83|5992.83|5993.49|5993.49|5992.83|5992.83|0
1636459000000|2021-11-09 11:56:40|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|0
1636459010000|2021-11-09 11:56:50|5994.05|5994.05|5994.48|5994.48|5994.48|5994.48|5994.05|5994.05|0
1636459030000|2021-11-09 11:57:10|5996.58|5996.58|5996.6|5996.6|5996.6|5996.6|5996.58|5996.58|0
1636459040000|2021-11-09 11:57:20|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|0
1636459050000|2021-11-09 11:57:30|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1636459060000|2021-11-09 11:57:40|5997.06|5997.06|5996.13|5996.13|5997.06|5997.06|5996.13|5996.13|0
1636459080000|2021-11-09 11:58:00|5996.41|5996.41|5996.18|5996.18|5996.41|5996.41|5996.18|5996.18|0
1636459090000|2021-11-09 11:58:10|5995.96|5995.96|5995.38|5995.38|5995.96|5995.96|5995.38|5995.38|0
1636459100000|2021-11-09 11:58:20|5995.6|5995.6|5995.36|5995.36|5995.89|5995.89|5995.36|5995.36|0
1636459120000|2021-11-09 11:58:40|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|0
1636459140000|2021-11-09 11:59:00|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|0
1636459150000|2021-11-09 11:59:10|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|0
1636459160000|2021-11-09 11:59:20|5995.36|5995.36|5995.94|5995.94|5995.94|5995.94|5995.36|5995.36|0
1636459170000|2021-11-09 11:59:30|5995.72|5995.72|5995.43|5995.43|5995.72|5995.72|5995.43|5995.43|0
1636459190000|2021-11-09 11:59:50|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1636459200000|2021-11-09 12:00:00|5995.43|5995.43|5997.14|5997.14|5997.16|5997.16|5995.19|5995.19|0
1636459210000|2021-11-09 12:00:10|5996.71|5996.71|5996.71|5996.71|5996.71|5996.71|5996.71|5996.71|0
1636459230000|2021-11-09 12:00:30|5997|5997|5997.29|5997.29|5997.29|5997.29|5997|5997|0
1636459250000|2021-11-09 12:00:50|5997.53|5997.53|5998.1|5998.1|5998.1|5998.1|5997.38|5997.38|0
1636459260000|2021-11-09 12:01:00|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1636459270000|2021-11-09 12:01:10|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|0
1636459280000|2021-11-09 12:01:20|5997.94|5997.94|5998.18|5998.18|5998.18|5998.18|5997.94|5997.94|0
1636459290000|2021-11-09 12:01:30|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.13|5998.13|0
1636459300000|2021-11-09 12:01:40|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|0
1636459310000|2021-11-09 12:01:50|5999.21|5999.21|5999.64|5999.64|5999.93|5999.93|5999.21|5999.21|0
1636459320000|2021-11-09 12:02:00|6000.22|6000.22|6000.07|6000.07|6001.17|6001.17|6000.07|6000.07|0
1636459330000|2021-11-09 12:02:10|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1636459340000|2021-11-09 12:02:20|6000.04|6000.04|5999.35|5999.35|6000.04|6000.04|5999.35|5999.35|0
1636459350000|2021-11-09 12:02:30|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|6000.78|0
1636459380000|2021-11-09 12:03:00|6001.02|6001.02|6000.02|6000.02|6001.02|6001.02|6000.02|6000.02|0
1636459390000|2021-11-09 12:03:10|5999.99|5999.99|5999.96|5999.96|6000.01|6000.01|5999.96|5999.96|0
1636459410000|2021-11-09 12:03:30|6000.17|6000.17|5999.96|5999.96|6000.17|6000.17|5999.96|5999.96|0
1636459420000|2021-11-09 12:03:40|6001.25|6001.25|6001.47|6001.47|6001.47|6001.47|6001.25|6001.25|0
1636459430000|2021-11-09 12:03:50|6001.7|6001.7|6002.14|6002.14|6002.14|6002.14|6001.7|6001.7|0
1636459440000|2021-11-09 12:04:00|6002.35|6002.35|6002.35|6002.35|6002.59|6002.59|6002.35|6002.35|0
1636459450000|2021-11-09 12:04:10|6002.59|6002.59|6002.63|6002.63|6002.63|6002.63|6002.59|6002.59|0
1636459460000|2021-11-09 12:04:20|6002.84|6002.84|6003.06|6003.06|6003.06|6003.06|6002.84|6002.84|0
1636459470000|2021-11-09 12:04:30|6002.97|6002.97|6003.62|6003.62|6003.62|6003.62|6002.97|6002.97|0
1636459490000|2021-11-09 12:04:50|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1636459500000|2021-11-09 12:05:00|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1636459520000|2021-11-09 12:05:20|6003.07|6003.07|6002.43|6002.43|6003.07|6003.07|6002.43|6002.43|0
1636459530000|2021-11-09 12:05:30|6002.21|6002.21|6000.94|6000.94|6002.21|6002.21|6000.94|6000.94|0
1636459540000|2021-11-09 12:05:40|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|0
1636459550000|2021-11-09 12:05:50|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|0
1636459560000|2021-11-09 12:06:00|6000.2|6000.2|5999.7|5999.7|6000.2|6000.2|5999.7|5999.7|0
1636459570000|2021-11-09 12:06:10|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1636459600000|2021-11-09 12:06:40|5998.55|5998.55|5998.01|5998.01|5998.55|5998.55|5998.01|5998.01|0
1636459610000|2021-11-09 12:06:50|5997.72|5997.72|5997.71|5997.71|5997.72|5997.72|5997.71|5997.71|0
1636459620000|2021-11-09 12:07:00|5997.68|5997.68|5997.01|5997.01|5997.68|5997.68|5996.79|5996.79|0
1636459630000|2021-11-09 12:07:10|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1636459640000|2021-11-09 12:07:20|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|0
1636459650000|2021-11-09 12:07:30|5996|5996|5995.5|5995.5|5996|5996|5995.5|5995.5|0
1636459660000|2021-11-09 12:07:40|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1636459670000|2021-11-09 12:07:50|5995.57|5995.57|5994.88|5994.88|5995.57|5995.57|5994.88|5994.88|0
1636459680000|2021-11-09 12:08:00|5994.59|5994.59|5995.11|5995.11|5995.11|5995.11|5994.57|5994.57|0
1636459710000|2021-11-09 12:08:30|5995.34|5995.34|5995.11|5995.11|5995.34|5995.34|5995.11|5995.11|0
1636459730000|2021-11-09 12:08:50|5994.53|5994.53|5994.1|5994.1|5994.53|5994.53|5994.1|5994.1|0
1636459740000|2021-11-09 12:09:00|5993.62|5993.62|5994.03|5994.03|5994.03|5994.03|5993.57|5993.57|0
1636459750000|2021-11-09 12:09:10|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|0
1636459760000|2021-11-09 12:09:20|5993.1|5993.1|5991.85|5991.85|5993.1|5993.1|5991.85|5991.85|0
1636459770000|2021-11-09 12:09:30|5991.63|5991.63|5991.45|5991.45|5991.63|5991.63|5991.45|5991.45|0
1636459780000|2021-11-09 12:09:40|5991.44|5991.44|5991.36|5991.36|5991.58|5991.58|5991.36|5991.36|0
1636459790000|2021-11-09 12:09:50|5990.79|5990.79|5989.77|5989.77|5990.79|5990.79|5989.77|5989.77|0
1636459800000|2021-11-09 12:10:00|5989.76|5989.76|5988.15|5988.15|5989.76|5989.76|5988.15|5988.15|0
1636459810000|2021-11-09 12:10:10|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|0
1636459830000|2021-11-09 12:10:30|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|0
1636459840000|2021-11-09 12:10:40|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|0
1636459870000|2021-11-09 12:11:10|5989.2|5989.2|5990.07|5990.07|5990.07|5990.07|5989.2|5989.2|0
1636459880000|2021-11-09 12:11:20|5989.78|5989.78|5990.57|5990.57|5990.57|5990.57|5989.78|5989.78|0
1636459890000|2021-11-09 12:11:30|5990.59|5990.59|5990.6|5990.6|5990.6|5990.6|5990.59|5990.59|0
1636459900000|2021-11-09 12:11:40|5990.31|5990.31|5987.44|5987.44|5990.31|5990.31|5987.44|5987.44|0
1636459910000|2021-11-09 12:11:50|5987.2|5987.2|5987.87|5987.87|5987.87|5987.87|5987.2|5987.2|0
1636459920000|2021-11-09 12:12:00|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1636459950000|2021-11-09 12:12:30|5987.34|5987.34|5986.98|5986.98|5987.34|5987.34|5986.46|5986.46|0
1636459960000|2021-11-09 12:12:40|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1636459970000|2021-11-09 12:12:50|5986.98|5986.98|5986.69|5986.69|5986.98|5986.98|5986.69|5986.69|0
1636460000000|2021-11-09 12:13:20|5987.12|5987.12|5985.93|5985.93|5987.12|5987.12|5985.19|5985.19|0
1636460010000|2021-11-09 12:13:30|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|0
1636460020000|2021-11-09 12:13:40|5986.67|5986.67|5987.1|5987.1|5987.1|5987.1|5986.67|5986.67|0
1636460030000|2021-11-09 12:13:50|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1636460040000|2021-11-09 12:14:00|5986.57|5986.57|5986.14|5986.14|5986.57|5986.57|5986.14|5986.14|0
1636460070000|2021-11-09 12:14:30|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|0
1636460080000|2021-11-09 12:14:40|5985.26|5985.26|5985.04|5985.04|5985.26|5985.26|5985.04|5985.04|0
1636460090000|2021-11-09 12:14:50|5984.23|5984.23|5984.66|5984.66|5984.66|5984.66|5984.23|5984.23|0
1636460100000|2021-11-09 12:15:00|5985.35|5985.35|5985.06|5985.06|5985.35|5985.35|5985.06|5985.06|0
1636460110000|2021-11-09 12:15:10|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|0
1636460130000|2021-11-09 12:15:30|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|0
1636460160000|2021-11-09 12:16:00|5985.57|5985.57|5985.27|5985.27|5985.57|5985.57|5985.27|5985.27|0
1636460170000|2021-11-09 12:16:10|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1636460180000|2021-11-09 12:16:20|5984.6|5984.6|5985.72|5985.72|5985.72|5985.72|5984.6|5984.6|0
1636460190000|2021-11-09 12:16:30|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|0
1636460220000|2021-11-09 12:17:00|5985.63|5985.63|5985.69|5985.69|5985.69|5985.69|5985.63|5985.63|0
1636460230000|2021-11-09 12:17:10|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1636460240000|2021-11-09 12:17:20|5984.8|5984.8|5985.07|5985.07|5985.07|5985.07|5984.57|5984.57|0
1636460250000|2021-11-09 12:17:30|5986.39|5986.39|5985.81|5985.81|5986.68|5986.68|5985.81|5985.81|0
1636460260000|2021-11-09 12:17:40|5985.23|5985.23|5985.74|5985.74|5985.74|5985.74|5985.23|5985.23|0
1636460270000|2021-11-09 12:17:50|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|0
1636460280000|2021-11-09 12:18:00|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1636460290000|2021-11-09 12:18:10|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1636460310000|2021-11-09 12:18:30|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|0
1636460320000|2021-11-09 12:18:40|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1636460330000|2021-11-09 12:18:50|5987.51|5987.51|5987.22|5987.22|5987.51|5987.51|5987.22|5987.22|0
1636460340000|2021-11-09 12:19:00|5987.8|5987.8|5988.31|5988.31|5988.31|5988.31|5987.8|5987.8|0
1636460350000|2021-11-09 12:19:10|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|0
1636460370000|2021-11-09 12:19:30|5988.72|5988.72|5988.96|5988.96|5988.96|5988.96|5988.72|5988.72|0
1636460390000|2021-11-09 12:19:50|5988.72|5988.72|5990.24|5990.24|5990.24|5990.24|5988.72|5988.72|0
1636460400000|2021-11-09 12:20:00|5990.48|5990.48|5991.1|5991.1|5991.1|5991.1|5990.48|5990.48|0
1636460410000|2021-11-09 12:20:10|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1636460420000|2021-11-09 12:20:20|5990.47|5990.47|5989.78|5989.78|5990.47|5990.47|5989.78|5989.78|0
1636460430000|2021-11-09 12:20:30|5989.54|5989.54|5989.1|5989.1|5989.56|5989.56|5989.1|5989.1|0
1636460440000|2021-11-09 12:20:40|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1636460450000|2021-11-09 12:20:50|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1636460460000|2021-11-09 12:21:00|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|0
1636460470000|2021-11-09 12:21:10|5989.61|5989.61|5990.35|5990.35|5990.35|5990.35|5989.61|5989.61|0
1636460480000|2021-11-09 12:21:20|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1636460500000|2021-11-09 12:21:40|5990.8|5990.8|5989.99|5989.99|5990.8|5990.8|5989.82|5989.82|0
1636460510000|2021-11-09 12:21:50|5990.04|5990.04|5989.82|5989.82|5990.04|5990.04|5989.82|5989.82|0
1636460520000|2021-11-09 12:22:00|5989.53|5989.53|5990.85|5990.85|5990.85|5990.85|5989.53|5989.53|0
1636460530000|2021-11-09 12:22:10|5991.14|5991.14|5990.85|5990.85|5991.14|5991.14|5990.85|5990.85|0
1636460550000|2021-11-09 12:22:30|5990.32|5990.32|5990.35|5990.35|5990.4|5990.4|5990.11|5990.11|0
1636460560000|2021-11-09 12:22:40|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|0
1636460570000|2021-11-09 12:22:50|5990.32|5990.32|5990.85|5990.85|5990.85|5990.85|5990.32|5990.32|0
1636460590000|2021-11-09 12:23:10|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|0
1636460620000|2021-11-09 12:23:40|5990.64|5990.64|5990.4|5990.4|5990.85|5990.85|5990.4|5990.4|0
1636460630000|2021-11-09 12:23:50|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1636460640000|2021-11-09 12:24:00|5989.87|5989.87|5989.63|5989.63|5989.87|5989.87|5989.63|5989.63|0
1636460650000|2021-11-09 12:24:10|5989.34|5989.34|5988.1|5988.1|5989.34|5989.34|5988.1|5988.1|0
1636460660000|2021-11-09 12:24:20|5987.88|5987.88|5987.87|5987.87|5987.88|5987.88|5987.87|5987.87|0
1636460670000|2021-11-09 12:24:30|5986.92|5986.92|5986.22|5986.22|5986.92|5986.92|5986.22|5986.22|0
1636460680000|2021-11-09 12:24:40|5986.46|5986.46|5986.16|5986.16|5986.46|5986.46|5986.16|5986.16|0
1636460700000|2021-11-09 12:25:00|5986.38|5986.38|5986.83|5986.83|5986.83|5986.83|5986.38|5986.38|0
1636460710000|2021-11-09 12:25:10|5987.07|5987.07|5988.55|5988.55|5988.55|5988.55|5987.07|5987.07|0
1636460730000|2021-11-09 12:25:30|5988.34|5988.34|5988.33|5988.33|5988.34|5988.34|5988.33|5988.33|0
1636460740000|2021-11-09 12:25:40|5988.09|5988.09|5987.8|5987.8|5988.09|5988.09|5987.56|5987.56|0
1636460750000|2021-11-09 12:25:50|5988.04|5988.04|5988.26|5988.26|5988.26|5988.26|5988.04|5988.04|0
1636460760000|2021-11-09 12:26:00|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|0
1636460770000|2021-11-09 12:26:10|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1636460780000|2021-11-09 12:26:20|5987.78|5987.78|5988.78|5988.78|5988.78|5988.78|5987.78|5987.78|0
1636460790000|2021-11-09 12:26:30|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1636460800000|2021-11-09 12:26:40|5988.02|5988.02|5988.05|5988.05|5988.05|5988.05|5988.02|5988.02|0
1636460810000|2021-11-09 12:26:50|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1636460820000|2021-11-09 12:27:00|5987.78|5987.78|5987.54|5987.54|5987.78|5987.78|5987.54|5987.54|0
1636460850000|2021-11-09 12:27:30|5987.52|5987.52|5987.3|5987.3|5987.52|5987.52|5987.3|5987.3|0
1636460860000|2021-11-09 12:27:40|5987.33|5987.33|5988.12|5988.12|5988.12|5988.12|5987.33|5987.33|0
1636460870000|2021-11-09 12:27:50|5988.34|5988.34|5988.77|5988.77|5990.06|5990.06|5988.34|5988.34|0
1636460880000|2021-11-09 12:28:00|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|0
1636460890000|2021-11-09 12:28:10|5988.77|5988.77|5989.46|5989.46|5989.46|5989.46|5988.77|5988.77|0
1636460900000|2021-11-09 12:28:20|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|0
1636460910000|2021-11-09 12:28:30|5989.96|5989.96|5991.35|5991.35|5991.35|5991.35|5989.96|5989.96|0
1636460930000|2021-11-09 12:28:50|5991.11|5991.11|5990.82|5990.82|5991.11|5991.11|5990.82|5990.82|0
1636460940000|2021-11-09 12:29:00|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|0
1636460950000|2021-11-09 12:29:10|5990.34|5990.34|5988.43|5988.43|5990.34|5990.34|5988.38|5988.38|0
1636460960000|2021-11-09 12:29:20|5989.17|5989.17|5989.18|5989.18|5989.18|5989.18|5989.17|5989.17|0
1636460970000|2021-11-09 12:29:30|5989.47|5989.47|5988.99|5988.99|5989.47|5989.47|5988.95|5988.95|0
1636460980000|2021-11-09 12:29:40|5987.79|5987.79|5988.08|5988.08|5988.08|5988.08|5987.79|5987.79|0
1636461010000|2021-11-09 12:30:10|5988.29|5988.29|5988.29|5988.29|5988.29|5988.29|5988.29|5988.29|0
1636461020000|2021-11-09 12:30:20|5988.77|5988.77|5988.99|5988.99|5988.99|5988.99|5988.77|5988.77|0
1636461030000|2021-11-09 12:30:30|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|0
1636461050000|2021-11-09 12:30:50|5989.01|5989.01|5988.79|5988.79|5989.01|5989.01|5988.79|5988.79|0
1636461060000|2021-11-09 12:31:00|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1636461070000|2021-11-09 12:31:10|5989.03|5989.03|5989.01|5989.01|5989.03|5989.03|5989.01|5989.01|0
1636461090000|2021-11-09 12:31:30|5989.24|5989.24|5992|5992|5992.29|5992.29|5989.24|5989.24|0
1636461100000|2021-11-09 12:31:40|5991.42|5991.42|5991.57|5991.57|5991.64|5991.64|5991.35|5991.35|0
1636461110000|2021-11-09 12:31:50|5991.06|5991.06|5990.82|5990.82|5991.06|5991.06|5990.82|5990.82|0
1636461120000|2021-11-09 12:32:00|5991.28|5991.28|5991.57|5991.57|5991.57|5991.57|5991.28|5991.28|0
1636461150000|2021-11-09 12:32:30|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|0
1636461180000|2021-11-09 12:33:00|5992.28|5992.28|5993.62|5993.62|5993.62|5993.62|5992.28|5992.28|0
1636461190000|2021-11-09 12:33:10|5993.33|5993.33|5992.91|5992.91|5993.7|5993.7|5992.91|5992.91|0
1636461200000|2021-11-09 12:33:20|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|0
1636461210000|2021-11-09 12:33:30|5992.91|5992.91|5992.86|5992.86|5992.91|5992.91|5992.43|5992.43|0
1636461250000|2021-11-09 12:34:10|5993.08|5993.08|5994.03|5994.03|5994.03|5994.03|5993.08|5993.08|0
1636461270000|2021-11-09 12:34:30|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1636461280000|2021-11-09 12:34:40|5994.49|5994.49|5994.49|5994.49|5994.72|5994.72|5994.49|5994.49|0
1636461300000|2021-11-09 12:35:00|5994.27|5994.27|5994.49|5994.49|5994.49|5994.49|5994.27|5994.27|0
1636461310000|2021-11-09 12:35:10|5995.35|5995.35|5995.25|5995.25|5995.54|5995.54|5995.25|5995.25|0
1636461330000|2021-11-09 12:35:30|5995.54|5995.54|5995.3|5995.3|5995.78|5995.78|5995.3|5995.3|0
1636461340000|2021-11-09 12:35:40|5995.01|5995.01|5993.74|5993.74|5995.01|5995.01|5993.74|5993.74|0
1636461360000|2021-11-09 12:36:00|5993.96|5993.96|5994.02|5994.02|5994.02|5994.02|5993.96|5993.96|0
1636461370000|2021-11-09 12:36:10|5993.8|5993.8|5991.98|5991.98|5993.8|5993.8|5991.91|5991.91|0
1636461380000|2021-11-09 12:36:20|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1636461390000|2021-11-09 12:36:30|5992.05|5992.05|5992.03|5992.03|5992.05|5992.05|5992.03|5992.03|0
1636461400000|2021-11-09 12:36:40|5991.26|5991.26|5991.04|5991.04|5991.26|5991.26|5990.97|5990.97|0
1636461420000|2021-11-09 12:37:00|5990.61|5990.61|5988.4|5988.4|5990.61|5990.61|5988.4|5988.4|0
1636461430000|2021-11-09 12:37:10|5988.34|5988.34|5988.15|5988.15|5988.34|5988.34|5988.15|5988.15|0
1636461440000|2021-11-09 12:37:20|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|0
1636461460000|2021-11-09 12:37:40|5988.61|5988.61|5988.9|5988.9|5988.9|5988.9|5988.61|5988.61|0
1636461470000|2021-11-09 12:37:50|5988.2|5988.2|5987.92|5987.92|5988.2|5988.2|5987.92|5987.92|0
1636461480000|2021-11-09 12:38:00|5988.15|5988.15|5988.44|5988.44|5988.44|5988.44|5988.15|5988.15|0
1636461490000|2021-11-09 12:38:10|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1636461500000|2021-11-09 12:38:20|5988.39|5988.39|5988.18|5988.18|5988.39|5988.39|5988.18|5988.18|0
1636461510000|2021-11-09 12:38:30|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1636461530000|2021-11-09 12:38:50|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1636461540000|2021-11-09 12:39:00|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1636461550000|2021-11-09 12:39:10|5989.34|5989.34|5989.32|5989.32|5989.34|5989.34|5989.32|5989.32|0
1636461560000|2021-11-09 12:39:20|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|0
1636461570000|2021-11-09 12:39:30|5989.06|5989.06|5988.83|5988.83|5989.3|5989.3|5988.83|5988.83|0
1636461580000|2021-11-09 12:39:40|5988.18|5988.18|5988.18|5988.18|5988.18|5988.18|5988.18|5988.18|0
1636461600000|2021-11-09 12:40:00|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1636461630000|2021-11-09 12:40:30|5989.9|5989.9|5990.93|5990.93|5990.93|5990.93|5989.9|5989.9|0
1636461660000|2021-11-09 12:41:00|5991.17|5991.17|5991.07|5991.07|5991.17|5991.17|5991.07|5991.07|0
1636461670000|2021-11-09 12:41:10|5991.28|5991.28|5991|5991|5991.28|5991.28|5991|5991|0
1636461680000|2021-11-09 12:41:20|5991.81|5991.81|5991.14|5991.14|5991.81|5991.81|5990.85|5990.85|0
1636461690000|2021-11-09 12:41:30|5991.43|5991.43|5991.19|5991.19|5991.43|5991.43|5991.19|5991.19|0
1636461710000|2021-11-09 12:41:50|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1636461720000|2021-11-09 12:42:00|5991.19|5991.19|5990.67|5990.67|5991.19|5991.19|5990.67|5990.67|0
1636461740000|2021-11-09 12:42:20|5990.43|5990.43|5989.71|5989.71|5990.43|5990.43|5989.71|5989.71|0
1636461750000|2021-11-09 12:42:30|5990|5990|5990|5990|5990|5990|5990|5990|0
1636461760000|2021-11-09 12:42:40|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1636461770000|2021-11-09 12:42:50|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|0
1636461780000|2021-11-09 12:43:00|5991.39|5991.39|5991.76|5991.76|5991.76|5991.76|5991.39|5991.39|0
1636461790000|2021-11-09 12:43:10|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|5994.15|5994.15|0
1636461800000|2021-11-09 12:43:20|5993.81|5993.81|5993.38|5993.38|5993.81|5993.81|5993.38|5993.38|0
1636461810000|2021-11-09 12:43:30|5992.91|5992.91|5992.67|5992.67|5992.91|5992.91|5992.67|5992.67|0
1636461840000|2021-11-09 12:44:00|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1636461850000|2021-11-09 12:44:10|5992.72|5992.72|5993.17|5993.17|5993.17|5993.17|5992.72|5992.72|0
1636461870000|2021-11-09 12:44:30|5993.41|5993.41|5993.62|5993.62|5993.62|5993.62|5993.41|5993.41|0
1636461890000|2021-11-09 12:44:50|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1636461900000|2021-11-09 12:45:00|5992.62|5992.62|5991.9|5991.9|5992.62|5992.62|5991.9|5991.9|0
1636461920000|2021-11-09 12:45:20|5990.9|5990.9|5991.14|5991.14|5991.14|5991.14|5990.9|5990.9|0
1636461940000|2021-11-09 12:45:40|5991.37|5991.37|5991.09|5991.09|5991.37|5991.37|5991.09|5991.09|0
1636461950000|2021-11-09 12:45:50|5990.61|5990.61|5990.32|5990.32|5990.61|5990.61|5990.32|5990.32|0
1636461960000|2021-11-09 12:46:00|5990.77|5990.77|5989.36|5989.36|5990.77|5990.77|5989.36|5989.36|0
1636461980000|2021-11-09 12:46:20|5989.15|5989.15|5989.15|5989.15|5989.65|5989.65|5989.15|5989.15|0
1636461990000|2021-11-09 12:46:30|5989.39|5989.39|5988.96|5988.96|5989.39|5989.39|5988.96|5988.96|0
1636462000000|2021-11-09 12:46:40|5988.89|5988.89|5989.27|5989.27|5989.27|5989.27|5988.83|5988.83|0
1636462010000|2021-11-09 12:46:50|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|0
1636462020000|2021-11-09 12:47:00|5990.03|5990.03|5991.25|5991.25|5991.25|5991.25|5990.03|5990.03|0
1636462030000|2021-11-09 12:47:10|5990.06|5990.06|5990.3|5990.3|5990.3|5990.3|5990.06|5990.06|0
1636462040000|2021-11-09 12:47:20|5990.27|5990.27|5990.99|5990.99|5990.99|5990.99|5990.27|5990.27|0
1636462050000|2021-11-09 12:47:30|5990.41|5990.41|5990.7|5990.7|5990.7|5990.7|5990.12|5990.12|0
1636462070000|2021-11-09 12:47:50|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|0
1636462080000|2021-11-09 12:48:00|5989.19|5989.19|5988.43|5988.43|5989.19|5989.19|5988.43|5988.43|0
1636462090000|2021-11-09 12:48:10|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|0
1636462100000|2021-11-09 12:48:20|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1636462110000|2021-11-09 12:48:30|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|0
1636462140000|2021-11-09 12:49:00|5988.55|5988.55|5989.72|5989.72|5989.72|5989.72|5988.55|5988.55|0
1636462150000|2021-11-09 12:49:10|5990.17|5990.17|5990.62|5990.62|5990.62|5990.62|5990.17|5990.17|0
1636462160000|2021-11-09 12:49:20|5990.1|5990.1|5989.43|5989.43|5990.1|5990.1|5989.43|5989.43|0
1636462170000|2021-11-09 12:49:30|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1636462200000|2021-11-09 12:50:00|5989.93|5989.93|5990.22|5990.22|5990.22|5990.22|5989.93|5989.93|0
1636462210000|2021-11-09 12:50:10|5990.46|5990.46|5989.72|5989.72|5990.46|5990.46|5989.72|5989.72|0
1636462220000|2021-11-09 12:50:20|5989.71|5989.71|5989.47|5989.47|5989.71|5989.71|5989.47|5989.47|0
1636462240000|2021-11-09 12:50:40|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|0
1636462250000|2021-11-09 12:50:50|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|0
1636462260000|2021-11-09 12:51:00|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|0
1636462280000|2021-11-09 12:51:20|5988.84|5988.84|5988.39|5988.39|5989.05|5989.05|5988.39|5988.39|0
1636462290000|2021-11-09 12:51:30|5987.88|5987.88|5987.62|5987.62|5987.88|5987.88|5987.4|5987.4|0
1636462300000|2021-11-09 12:51:40|5987.04|5987.04|5987.08|5987.08|5987.08|5987.08|5987.02|5987.02|0
1636462320000|2021-11-09 12:52:00|5988.35|5988.35|5987.8|5987.8|5988.35|5988.35|5987.77|5987.77|0
1636462330000|2021-11-09 12:52:10|5987.84|5987.84|5986.88|5986.88|5987.84|5987.84|5986.88|5986.88|0
1636462340000|2021-11-09 12:52:20|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|0
1636462370000|2021-11-09 12:52:50|5987.33|5987.33|5987.79|5987.79|5987.79|5987.79|5987.33|5987.33|0
1636462380000|2021-11-09 12:53:00|5988.02|5988.02|5988.03|5988.03|5988.04|5988.04|5988.02|5988.02|0
1636462400000|2021-11-09 12:53:20|5988.32|5988.32|5986.06|5986.06|5988.56|5988.56|5986.06|5986.06|0
1636462410000|2021-11-09 12:53:30|5985.82|5985.82|5984.19|5984.19|5985.82|5985.82|5984.14|5984.14|0
1636462420000|2021-11-09 12:53:40|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|0
1636462430000|2021-11-09 12:53:50|5984.19|5984.19|5983.76|5983.76|5984.19|5984.19|5983.76|5983.76|0
1636462460000|2021-11-09 12:54:20|5983.47|5983.47|5983.47|5983.47|5983.76|5983.76|5983.47|5983.47|0
1636462470000|2021-11-09 12:54:30|5983.23|5983.23|5981.65|5981.65|5983.23|5983.23|5981.44|5981.44|0
1636462500000|2021-11-09 12:55:00|5981.37|5981.37|5981.17|5981.17|5981.6|5981.6|5981.17|5981.17|0
1636462520000|2021-11-09 12:55:20|5980.88|5980.88|5981.32|5981.32|5981.32|5981.32|5980.88|5980.88|0
1636462540000|2021-11-09 12:55:40|5981.03|5981.03|5979.95|5979.95|5981.03|5981.03|5979.95|5979.95|0
1636462550000|2021-11-09 12:55:50|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|0
1636462560000|2021-11-09 12:56:00|5980.13|5980.13|5980.35|5980.35|5980.35|5980.35|5980.13|5980.13|0
1636462580000|2021-11-09 12:56:20|5980.34|5980.34|5980.12|5980.12|5980.34|5980.34|5980.12|5980.12|0
1636462590000|2021-11-09 12:56:30|5979.88|5979.88|5979.67|5979.67|5979.88|5979.88|5979.67|5979.67|0
1636462600000|2021-11-09 12:56:40|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|0
1636462610000|2021-11-09 12:56:50|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1636462620000|2021-11-09 12:57:00|5980.97|5980.97|5978.53|5978.53|5980.97|5980.97|5978.53|5978.53|0
1636462630000|2021-11-09 12:57:10|5978.96|5978.96|5979.78|5979.78|5979.78|5979.78|5978.53|5978.53|0
1636462640000|2021-11-09 12:57:20|5979.56|5979.56|5979.32|5979.32|5979.56|5979.56|5979.32|5979.32|0
1636462650000|2021-11-09 12:57:30|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|0
1636462660000|2021-11-09 12:57:40|5978.51|5978.51|5979.56|5979.56|5979.56|5979.56|5978.51|5978.51|0
1636462670000|2021-11-09 12:57:50|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|0
1636462680000|2021-11-09 12:58:00|5979.01|5979.01|5979|5979|5979.01|5979.01|5979|5979|0
1636462700000|2021-11-09 12:58:20|5978.76|5978.76|5977.97|5977.97|5978.76|5978.76|5977.97|5977.97|0
1636462710000|2021-11-09 12:58:30|5978.26|5978.26|5978.33|5978.33|5978.33|5978.33|5977.61|5977.61|0
1636462730000|2021-11-09 12:58:50|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1636462740000|2021-11-09 12:59:00|5979.2|5979.2|5979.91|5979.91|5979.91|5979.91|5979.2|5979.2|0
1636462750000|2021-11-09 12:59:10|5979.67|5979.67|5978.07|5978.07|5979.67|5979.67|5978.07|5978.07|0
1636462760000|2021-11-09 12:59:20|5977.85|5977.85|5979.51|5979.51|5979.51|5979.51|5977.85|5977.85|0
1636462770000|2021-11-09 12:59:30|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|0
1636462790000|2021-11-09 12:59:50|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|0
1636462800000|2021-11-09 13:00:00|5979.96|5979.96|5980.2|5980.2|5980.2|5980.2|5979.96|5979.96|0
1636462810000|2021-11-09 13:00:10|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1636462830000|2021-11-09 13:00:30|5981|5981|5981|5981|5981|5981|5981|5981|0
1636462850000|2021-11-09 13:00:50|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1636462860000|2021-11-09 13:01:00|5981.45|5981.45|5982.29|5982.29|5982.29|5982.29|5981.45|5981.45|0
1636462870000|2021-11-09 13:01:10|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1636462880000|2021-11-09 13:01:20|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|0
1636462890000|2021-11-09 13:01:30|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|0
1636462900000|2021-11-09 13:01:40|5981.65|5981.65|5982.1|5982.1|5982.68|5982.68|5981.36|5981.36|0
1636462910000|2021-11-09 13:01:50|5982.85|5982.85|5983.73|5983.73|5983.73|5983.73|5982.85|5982.85|0
1636462920000|2021-11-09 13:02:00|5984.31|5984.31|5983.44|5983.44|5984.31|5984.31|5983.44|5983.44|0
1636462930000|2021-11-09 13:02:10|5982.99|5982.99|5982.94|5982.94|5983.23|5983.23|5982.94|5982.94|0
1636462940000|2021-11-09 13:02:20|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1636462960000|2021-11-09 13:02:40|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|0
1636462970000|2021-11-09 13:02:50|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|0
1636462980000|2021-11-09 13:03:00|5981.58|5981.58|5981.07|5981.07|5981.58|5981.58|5981.07|5981.07|0
1636462990000|2021-11-09 13:03:10|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|0
1636463000000|2021-11-09 13:03:20|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|0
1636463020000|2021-11-09 13:03:40|5980.38|5980.38|5980.16|5980.16|5980.38|5980.38|5980.16|5980.16|0
1636463040000|2021-11-09 13:04:00|5979.93|5979.93|5981.3|5981.3|5981.3|5981.3|5979.93|5979.93|0
1636463050000|2021-11-09 13:04:10|5982.2|5982.2|5981.63|5981.63|5982.2|5982.2|5981.63|5981.63|0
1636463060000|2021-11-09 13:04:20|5982.2|5982.2|5982.9|5982.9|5982.9|5982.9|5982.2|5982.2|0
1636463070000|2021-11-09 13:04:30|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1636463080000|2021-11-09 13:04:40|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1636463100000|2021-11-09 13:05:00|5982.73|5982.73|5982.73|5982.73|5982.73|5982.73|5982.73|5982.73|0
1636463110000|2021-11-09 13:05:10|5982.92|5982.92|5982.68|5982.68|5982.92|5982.92|5982.68|5982.68|0
1636463120000|2021-11-09 13:05:20|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|0
1636463140000|2021-11-09 13:05:40|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|0
1636463150000|2021-11-09 13:05:50|5983.42|5983.42|5983.71|5983.71|5983.71|5983.71|5983.42|5983.42|0
1636463160000|2021-11-09 13:06:00|5984.19|5984.19|5984.48|5984.48|5985.06|5985.06|5984.19|5984.19|0
1636463170000|2021-11-09 13:06:10|5984.77|5984.77|5985.2|5985.2|5985.2|5985.2|5984.77|5984.77|0
1636463180000|2021-11-09 13:06:20|5984.91|5984.91|5984.4|5984.4|5984.91|5984.91|5984.4|5984.4|0
1636463190000|2021-11-09 13:06:30|5984.17|5984.17|5984.45|5984.45|5984.45|5984.45|5984.17|5984.17|0
1636463200000|2021-11-09 13:06:40|5986.28|5986.28|5985.99|5985.99|5986.28|5986.28|5985.99|5985.99|0
1636463210000|2021-11-09 13:06:50|5985.77|5985.77|5985.25|5985.25|5985.77|5985.77|5985.25|5985.25|0
1636463230000|2021-11-09 13:07:10|5985.54|5985.54|5986.67|5986.67|5986.67|5986.67|5985.54|5985.54|0
1636463260000|2021-11-09 13:07:40|5985.76|5985.76|5985.48|5985.48|5985.76|5985.76|5985.48|5985.48|0
1636463270000|2021-11-09 13:07:50|5985.26|5985.26|5984.11|5984.11|5985.26|5985.26|5984.11|5984.11|0
1636463280000|2021-11-09 13:08:00|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1636463290000|2021-11-09 13:08:10|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|0
1636463300000|2021-11-09 13:08:20|5984.86|5984.86|5984.57|5984.57|5984.86|5984.86|5984.57|5984.57|0
1636463330000|2021-11-09 13:08:50|5984.14|5984.14|5984.57|5984.57|5984.57|5984.57|5984.14|5984.14|0
1636463340000|2021-11-09 13:09:00|5984.86|5984.86|5984.57|5984.57|5984.86|5984.86|5984.57|5984.57|0
1636463350000|2021-11-09 13:09:10|5984.28|5984.28|5983.99|5983.99|5984.28|5984.28|5983.99|5983.99|0
1636463360000|2021-11-09 13:09:20|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|5983.56|5983.56|0
1636463370000|2021-11-09 13:09:30|5983.49|5983.49|5983.27|5983.27|5983.49|5983.49|5983.27|5983.27|0
1636463390000|2021-11-09 13:09:50|5982.56|5982.56|5983.27|5983.27|5983.27|5983.27|5981.6|5981.6|0
1636463400000|2021-11-09 13:10:00|5982.79|5982.79|5983.01|5983.01|5983.01|5983.01|5982.79|5982.79|0
1636463410000|2021-11-09 13:10:10|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|0
1636463420000|2021-11-09 13:10:20|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1636463460000|2021-11-09 13:11:00|5983.72|5983.72|5982.48|5982.48|5983.72|5983.72|5982.48|5982.48|0
1636463480000|2021-11-09 13:11:20|5981.76|5981.76|5981.55|5981.55|5981.76|5981.76|5981.55|5981.55|0
1636463500000|2021-11-09 13:11:40|5982.08|5982.08|5981.58|5981.58|5982.08|5982.08|5981.58|5981.58|0
1636463520000|2021-11-09 13:12:00|5981.5|5981.5|5980.73|5980.73|5981.5|5981.5|5980.73|5980.73|0
1636463530000|2021-11-09 13:12:10|5980.3|5980.3|5980.31|5980.31|5980.32|5980.32|5980.3|5980.3|0
1636463550000|2021-11-09 13:12:30|5980.53|5980.53|5981.51|5981.51|5981.51|5981.51|5980.53|5980.53|0
1636463570000|2021-11-09 13:12:50|5981.03|5981.03|5979.59|5979.59|5981.03|5981.03|5979.59|5979.59|0
1636463580000|2021-11-09 13:13:00|5979.37|5979.37|5979.61|5979.61|5979.61|5979.61|5979.37|5979.37|0
1636463600000|2021-11-09 13:13:20|5979.37|5979.37|5979.87|5979.87|5980.45|5980.45|5979.37|5979.37|0
1636463610000|2021-11-09 13:13:30|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|0
1636463620000|2021-11-09 13:13:40|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|0
1636463630000|2021-11-09 13:13:50|5981.36|5981.36|5981.86|5981.86|5981.86|5981.86|5981.36|5981.36|0
1636463640000|2021-11-09 13:14:00|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|0
1636463650000|2021-11-09 13:14:10|5982.34|5982.34|5982.12|5982.12|5982.34|5982.34|5982.12|5982.12|0
1636463660000|2021-11-09 13:14:20|5982.14|5982.14|5982.15|5982.15|5982.15|5982.15|5982.14|5982.14|0
1636463680000|2021-11-09 13:14:40|5981.91|5981.91|5981.24|5981.24|5981.91|5981.91|5981.24|5981.24|0
1636463690000|2021-11-09 13:14:50|5980.09|5980.09|5979.57|5979.57|5980.09|5980.09|5979.57|5979.57|0
1636463700000|2021-11-09 13:15:00|5978.86|5978.86|5978.67|5978.67|5978.86|5978.86|5978.45|5978.45|0
1636463710000|2021-11-09 13:15:10|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|0
1636463720000|2021-11-09 13:15:20|5977.8|5977.8|5977.8|5977.8|5977.8|5977.8|5977.8|5977.8|0
1636463730000|2021-11-09 13:15:30|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|0
1636463740000|2021-11-09 13:15:40|5977.8|5977.8|5977.37|5977.37|5977.8|5977.8|5977.37|5977.37|0
1636463770000|2021-11-09 13:16:10|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1636463780000|2021-11-09 13:16:20|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|0
1636463790000|2021-11-09 13:16:30|5977.06|5977.06|5976.59|5976.59|5977.06|5977.06|5976.59|5976.59|0
1636463800000|2021-11-09 13:16:40|5976.8|5976.8|5976.56|5976.56|5976.8|5976.8|5976.56|5976.56|0
1636463810000|2021-11-09 13:16:50|5976.52|5976.52|5976.28|5976.28|5976.52|5976.52|5976.28|5976.28|0
1636463820000|2021-11-09 13:17:00|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|0
1636463830000|2021-11-09 13:17:10|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|0
1636463840000|2021-11-09 13:17:20|5976.61|5976.61|5976.61|5976.61|5976.61|5976.61|5976.61|5976.61|0
1636463870000|2021-11-09 13:17:50|5976.63|5976.63|5974.76|5974.76|5976.63|5976.63|5974.76|5974.76|0
1636463920000|2021-11-09 13:18:40|5975.33|5975.33|5975.81|5975.81|5975.81|5975.81|5975.33|5975.33|0
1636463940000|2021-11-09 13:19:00|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|0
1636463950000|2021-11-09 13:19:10|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1636463960000|2021-11-09 13:19:20|5976.54|5976.54|5976.78|5976.78|5976.78|5976.78|5976.54|5976.54|0
1636463980000|2021-11-09 13:19:40|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|0
1636464000000|2021-11-09 13:20:00|5977.74|5977.74|5977.26|5977.26|5977.74|5977.74|5977.26|5977.26|0
1636464020000|2021-11-09 13:20:20|5977.3|5977.3|5977.54|5977.54|5977.54|5977.54|5977.3|5977.3|0
1636464030000|2021-11-09 13:20:30|5977.32|5977.32|5976.2|5976.2|5977.32|5977.32|5976.2|5976.2|0
1636464040000|2021-11-09 13:20:40|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|0
1636464050000|2021-11-09 13:20:50|5976.39|5976.39|5976.9|5976.9|5976.9|5976.9|5976.39|5976.39|0
1636464070000|2021-11-09 13:21:10|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1636464080000|2021-11-09 13:21:20|5977.4|5977.4|5978.37|5978.37|5978.37|5978.37|5977.4|5977.4|0
1636464090000|2021-11-09 13:21:30|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|0
1636464100000|2021-11-09 13:21:40|5978.58|5978.58|5978.1|5978.1|5978.58|5978.58|5977.57|5977.57|0
1636464110000|2021-11-09 13:21:50|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|0
1636464120000|2021-11-09 13:22:00|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1636464130000|2021-11-09 13:22:10|5977.33|5977.33|5976.85|5976.85|5977.33|5977.33|5976.85|5976.85|0
1636464140000|2021-11-09 13:22:20|5976.64|5976.64|5976.1|5976.1|5976.64|5976.64|5976.06|5976.06|0
1636464150000|2021-11-09 13:22:30|5975.45|5975.45|5972.97|5972.97|5975.45|5975.45|5972.97|5972.97|0
1636464160000|2021-11-09 13:22:40|5973.18|5973.18|5972.39|5972.39|5973.18|5973.18|5972.39|5972.39|0
1636464170000|2021-11-09 13:22:50|5971.96|5971.96|5971.91|5971.91|5971.96|5971.96|5971.86|5971.86|0
1636464180000|2021-11-09 13:23:00|5971.68|5971.68|5971.69|5971.69|5971.69|5971.69|5971.68|5971.68|0
1636464190000|2021-11-09 13:23:10|5972.17|5972.17|5972.17|5972.17|5972.6|5972.6|5972.17|5972.17|0
1636464200000|2021-11-09 13:23:20|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|0
1636464220000|2021-11-09 13:23:40|5971.16|5971.16|5970.95|5970.95|5971.4|5971.4|5970.95|5970.95|0
1636464250000|2021-11-09 13:24:10|5970.71|5970.71|5970.78|5970.78|5970.78|5970.78|5970.49|5970.49|0
1636464270000|2021-11-09 13:24:30|5970.49|5970.49|5969.97|5969.97|5970.49|5970.49|5969.97|5969.97|0
1636464280000|2021-11-09 13:24:40|5969.73|5969.73|5969.3|5969.3|5969.73|5969.73|5969.3|5969.3|0
1636464290000|2021-11-09 13:24:50|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1636464300000|2021-11-09 13:25:00|5969.08|5969.08|5971|5971|5971.57|5971.57|5969.08|5969.08|0
1636464310000|2021-11-09 13:25:10|5970.76|5970.76|5970.57|5970.57|5971|5971|5970.57|5970.57|0
1636464320000|2021-11-09 13:25:20|5970.09|5970.09|5968.1|5968.1|5970.09|5970.09|5968.1|5968.1|0
1636464330000|2021-11-09 13:25:30|5968.34|5968.34|5968.55|5968.55|5968.55|5968.55|5968.34|5968.34|0
1636464340000|2021-11-09 13:25:40|5969.06|5969.06|5970.57|5970.57|5970.57|5970.57|5969.06|5969.06|0
1636464360000|2021-11-09 13:26:00|5970.8|5970.8|5972.27|5972.27|5972.48|5972.48|5970.8|5970.8|0
1636464370000|2021-11-09 13:26:10|5972.29|5972.29|5972.32|5972.32|5972.32|5972.32|5972.29|5972.29|0
1636464380000|2021-11-09 13:26:20|5971.89|5971.89|5971.81|5971.81|5971.89|5971.89|5971.6|5971.6|0
1636464390000|2021-11-09 13:26:30|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1636464410000|2021-11-09 13:26:50|5972.15|5972.15|5973.64|5973.64|5973.64|5973.64|5972.15|5972.15|0
1636464420000|2021-11-09 13:27:00|5974.07|5974.07|5974.17|5974.17|5974.37|5974.37|5974.07|5974.07|0
1636464430000|2021-11-09 13:27:10|5974.46|5974.46|5975.25|5975.25|5975.25|5975.25|5974.46|5974.46|0
1636464440000|2021-11-09 13:27:20|5974.46|5974.46|5975.25|5975.25|5975.25|5975.25|5974.46|5974.46|0
1636464450000|2021-11-09 13:27:30|5974.96|5974.96|5974.68|5974.68|5974.96|5974.96|5974.68|5974.68|0
1636464460000|2021-11-09 13:27:40|5974.46|5974.46|5974.91|5974.91|5974.91|5974.91|5974.46|5974.46|0
1636464490000|2021-11-09 13:28:10|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|0
1636464520000|2021-11-09 13:28:40|5975.66|5975.66|5976.14|5976.14|5976.14|5976.14|5975.66|5975.66|0
1636464530000|2021-11-09 13:28:50|5975.92|5975.92|5975.45|5975.45|5975.92|5975.92|5975.45|5975.45|0
1636464540000|2021-11-09 13:29:00|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|0
1636464550000|2021-11-09 13:29:10|5975.26|5975.26|5975.26|5975.26|5975.26|5975.26|5975.26|5975.26|0
1636464570000|2021-11-09 13:29:30|5975.04|5975.04|5975.08|5975.08|5975.08|5975.08|5975.04|5975.04|0
1636464580000|2021-11-09 13:29:40|5975.31|5975.31|5975.53|5975.53|5975.53|5975.53|5975.31|5975.31|0
1636464590000|2021-11-09 13:29:50|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|0
1636464600000|2021-11-09 13:30:00|5976.05|5976.05|5976.55|5976.55|5976.55|5976.55|5976.05|5976.05|0
1636464620000|2021-11-09 13:30:20|5977.26|5977.26|5977.72|5977.72|5977.72|5977.72|5977.26|5977.26|0
1636464630000|2021-11-09 13:30:30|5977.7|5977.7|5977.6|5977.6|5977.7|5977.7|5977.08|5977.08|0
1636464650000|2021-11-09 13:30:50|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1636464660000|2021-11-09 13:31:00|5977.38|5977.38|5975.78|5975.78|5977.38|5977.38|5975.47|5975.47|0
1636464670000|2021-11-09 13:31:10|5976.47|5976.47|5975.13|5975.13|5976.47|5976.47|5975.13|5975.13|0
1636464680000|2021-11-09 13:31:20|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|0
1636464690000|2021-11-09 13:31:30|5974.99|5974.99|5975.89|5975.89|5975.89|5975.89|5974.99|5974.99|0
1636464720000|2021-11-09 13:32:00|5975.66|5975.66|5974.99|5974.99|5975.66|5975.66|5974.99|5974.99|0
1636464730000|2021-11-09 13:32:10|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.41|5974.41|0
1636464740000|2021-11-09 13:32:20|5975.2|5975.2|5975.2|5975.2|5975.2|5975.2|5975.2|5975.2|0
1636464750000|2021-11-09 13:32:30|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|0
1636464760000|2021-11-09 13:32:40|5975.2|5975.2|5974.27|5974.27|5975.2|5975.2|5974.27|5974.27|0
1636464770000|2021-11-09 13:32:50|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|0
1636464780000|2021-11-09 13:33:00|5973.93|5973.93|5974.67|5974.67|5974.96|5974.96|5973.93|5973.93|0
1636464790000|2021-11-09 13:33:10|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|0
1636464800000|2021-11-09 13:33:20|5973.9|5973.9|5973.04|5973.04|5973.9|5973.9|5973.04|5973.04|0
1636464820000|2021-11-09 13:33:40|5972.8|5972.8|5973.69|5973.69|5973.69|5973.69|5972.8|5972.8|0
1636464830000|2021-11-09 13:33:50|5973.9|5973.9|5974.14|5974.14|5974.14|5974.14|5973.9|5973.9|0
1636464840000|2021-11-09 13:34:00|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1636464850000|2021-11-09 13:34:10|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|5975.15|0
1636464880000|2021-11-09 13:34:40|5975.16|5975.16|5976.16|5976.16|5976.16|5976.16|5975.16|5975.16|0
1636464890000|2021-11-09 13:34:50|5976.88|5976.88|5977.09|5977.09|5977.09|5977.09|5976.88|5976.88|0
1636464900000|2021-11-09 13:35:00|5977.38|5977.38|5977.89|5977.89|5977.89|5977.89|5977.38|5977.38|0
1636464910000|2021-11-09 13:35:10|5977.9|5977.9|5977.88|5977.88|5978.84|5978.84|5977.88|5977.88|0
1636464920000|2021-11-09 13:35:20|5977.9|5977.9|5977.9|5977.9|5977.9|5977.9|5977.9|5977.9|0
1636464930000|2021-11-09 13:35:30|5978.64|5978.64|5978.65|5978.65|5978.65|5978.65|5978.62|5978.62|0
1636464940000|2021-11-09 13:35:40|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|0
1636464950000|2021-11-09 13:35:50|5979.78|5979.78|5980.26|5980.26|5980.45|5980.45|5979.78|5979.78|0
1636464960000|2021-11-09 13:36:00|5980.71|5980.71|5979.61|5979.61|5980.71|5980.71|5979.61|5979.61|0
1636464980000|2021-11-09 13:36:20|5979.32|5979.32|5979.58|5979.58|5979.61|5979.61|5979.32|5979.32|0
1636465010000|2021-11-09 13:36:50|5978.19|5978.19|5977.64|5977.64|5978.19|5978.19|5977.11|5977.11|0
1636465020000|2021-11-09 13:37:00|5977.93|5977.93|5978.87|5978.87|5978.87|5978.87|5977.69|5977.69|0
1636465030000|2021-11-09 13:37:10|5979.16|5979.16|5978.3|5978.3|5979.16|5979.16|5978.3|5978.3|0
1636465040000|2021-11-09 13:37:20|5977.87|5977.87|5977.56|5977.56|5977.87|5977.87|5977.56|5977.56|0
1636465050000|2021-11-09 13:37:30|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|0
1636465070000|2021-11-09 13:37:50|5978.02|5978.02|5977.73|5977.73|5978.02|5978.02|5977.73|5977.73|0
1636465080000|2021-11-09 13:38:00|5977.49|5977.49|5977.25|5977.25|5977.49|5977.49|5977.25|5977.25|0
1636465090000|2021-11-09 13:38:10|5976.96|5976.96|5977.17|5977.17|5977.17|5977.17|5976.96|5976.96|0
1636465110000|2021-11-09 13:38:30|5977.41|5977.41|5977.86|5977.86|5977.86|5977.86|5977.41|5977.41|0
1636465130000|2021-11-09 13:38:50|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|0
1636465150000|2021-11-09 13:39:10|5977.86|5977.86|5979.04|5979.04|5979.04|5979.04|5977.86|5977.86|0
1636465160000|2021-11-09 13:39:20|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|0
1636465170000|2021-11-09 13:39:30|5979.06|5979.06|5978.85|5978.85|5979.06|5979.06|5978.85|5978.85|0
1636465180000|2021-11-09 13:39:40|5978.56|5978.56|5978.85|5978.85|5978.85|5978.85|5978.56|5978.56|0
1636465190000|2021-11-09 13:39:50|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|0
1636465200000|2021-11-09 13:40:00|5978.34|5978.34|5977.9|5977.9|5978.36|5978.36|5977.9|5977.9|0
1636465210000|2021-11-09 13:40:10|5977.4|5977.4|5977.69|5977.69|5977.69|5977.69|5977.4|5977.4|0
1636465220000|2021-11-09 13:40:20|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.12|5978.12|0
1636465230000|2021-11-09 13:40:30|5978.62|5978.62|5979.1|5979.1|5979.1|5979.1|5978.62|5978.62|0
1636465250000|2021-11-09 13:40:50|5978.81|5978.81|5977.88|5977.88|5978.81|5978.81|5977.88|5977.88|0
1636465270000|2021-11-09 13:41:10|5978.67|5978.67|5978.38|5978.38|5978.67|5978.67|5978.38|5978.38|0
1636465280000|2021-11-09 13:41:20|5978.67|5978.67|5978.96|5978.96|5978.96|5978.96|5978.67|5978.67|0
1636465290000|2021-11-09 13:41:30|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|0
1636465300000|2021-11-09 13:41:40|5979.94|5979.94|5979.97|5979.97|5979.97|5979.97|5979.94|5979.94|0
1636465310000|2021-11-09 13:41:50|5980.19|5980.19|5979.95|5979.95|5980.19|5980.19|5979.95|5979.95|0
1636465330000|2021-11-09 13:42:10|5980.19|5980.19|5980.22|5980.22|5980.22|5980.22|5980.19|5980.19|0
1636465340000|2021-11-09 13:42:20|5979.98|5979.98|5979.97|5979.97|5979.98|5979.98|5979.68|5979.68|0
1636465350000|2021-11-09 13:42:30|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|0
1636465360000|2021-11-09 13:42:40|5979.78|5979.78|5979.56|5979.56|5979.78|5979.78|5979.56|5979.56|0
1636465370000|2021-11-09 13:42:50|5979.27|5979.27|5978.63|5978.63|5979.27|5979.27|5978.63|5978.63|0
1636465390000|2021-11-09 13:43:10|5978.66|5978.66|5978.87|5978.87|5978.87|5978.87|5978.66|5978.66|0
1636465410000|2021-11-09 13:43:30|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|0
1636465420000|2021-11-09 13:43:40|5979.33|5979.33|5979.45|5979.45|5979.45|5979.45|5978.87|5978.87|0
1636465430000|2021-11-09 13:43:50|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|0
1636465440000|2021-11-09 13:44:00|5978.29|5978.29|5977.29|5977.29|5978.29|5978.29|5977.29|5977.29|0
1636465450000|2021-11-09 13:44:10|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|0
1636465460000|2021-11-09 13:44:20|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|0
1636465470000|2021-11-09 13:44:30|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|0
1636465480000|2021-11-09 13:44:40|5980.4|5980.4|5982.24|5982.24|5982.24|5982.24|5980.4|5980.4|0
1636465490000|2021-11-09 13:44:50|5982.02|5982.02|5981.9|5981.9|5982.69|5982.69|5981.9|5981.9|0
1636465500000|2021-11-09 13:45:00|5980.99|5980.99|5980.41|5980.41|5980.99|5980.99|5980.41|5980.41|0
1636465510000|2021-11-09 13:45:10|5981.66|5981.66|5981.42|5981.42|5981.66|5981.66|5981.42|5981.42|0
1636465520000|2021-11-09 13:45:20|5981.21|5981.21|5981.42|5981.42|5981.42|5981.42|5981.21|5981.21|0
1636465530000|2021-11-09 13:45:30|5981.66|5981.66|5982.24|5982.24|5982.24|5982.24|5981.66|5981.66|0
1636465540000|2021-11-09 13:45:40|5980.79|5980.79|5980.05|5980.05|5981.08|5981.08|5980.05|5980.05|0
1636465550000|2021-11-09 13:45:50|5980.63|5980.63|5980.12|5980.12|5980.63|5980.63|5980.12|5980.12|0
1636465560000|2021-11-09 13:46:00|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1636465570000|2021-11-09 13:46:10|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|0
1636465580000|2021-11-09 13:46:20|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1636465600000|2021-11-09 13:46:40|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1636465610000|2021-11-09 13:46:50|5979.18|5979.18|5978.73|5978.73|5979.18|5979.18|5978.73|5978.73|0
1636465620000|2021-11-09 13:47:00|5978.44|5978.44|5977.98|5977.98|5978.44|5978.44|5977.98|5977.98|0
1636465630000|2021-11-09 13:47:10|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|0
1636465640000|2021-11-09 13:47:20|5977.29|5977.29|5977.29|5977.29|5977.58|5977.58|5977.29|5977.29|0
1636465660000|2021-11-09 13:47:40|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|0
1636465700000|2021-11-09 13:48:20|5977.82|5977.82|5978.35|5978.35|5978.35|5978.35|5977.58|5977.58|0
1636465710000|2021-11-09 13:48:30|5978.58|5978.58|5979.59|5979.59|5979.59|5979.59|5978.58|5978.58|0
1636465720000|2021-11-09 13:48:40|5979.81|5979.81|5980.28|5980.28|5980.28|5980.28|5979.81|5979.81|0
1636465730000|2021-11-09 13:48:50|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|0
1636465740000|2021-11-09 13:49:00|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1636465750000|2021-11-09 13:49:10|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|0
1636465770000|2021-11-09 13:49:30|5980.07|5980.07|5980.28|5980.28|5980.28|5980.28|5980.07|5980.07|0
1636465780000|2021-11-09 13:49:40|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1636465790000|2021-11-09 13:49:50|5980.21|5980.21|5981.29|5981.29|5981.29|5981.29|5980.21|5980.21|0
1636465800000|2021-11-09 13:50:00|5981|5981|5982|5982|5982|5982|5981|5981|0
1636465810000|2021-11-09 13:50:10|5981.77|5981.77|5981.07|5981.07|5981.77|5981.77|5981.07|5981.07|0
1636465820000|2021-11-09 13:50:20|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|0
1636465830000|2021-11-09 13:50:30|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1636465850000|2021-11-09 13:50:50|5980.86|5980.86|5981.07|5981.07|5981.55|5981.55|5980.86|5980.86|0
1636465860000|2021-11-09 13:51:00|5981.29|5981.29|5981.53|5981.53|5981.53|5981.53|5981.07|5981.07|0
1636465870000|2021-11-09 13:51:10|5981.54|5981.54|5981.09|5981.09|5981.54|5981.54|5981.09|5981.09|0
1636465880000|2021-11-09 13:51:20|5981.38|5981.38|5981.59|5981.59|5981.59|5981.59|5981.38|5981.38|0
1636465890000|2021-11-09 13:51:30|5981.88|5981.88|5981.38|5981.38|5982.12|5982.12|5981.38|5981.38|0
1636465900000|2021-11-09 13:51:40|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1636465910000|2021-11-09 13:51:50|5981.38|5981.38|5981.59|5981.59|5981.59|5981.59|5981.38|5981.38|0
1636465920000|2021-11-09 13:52:00|5982.07|5982.07|5981.4|5981.4|5982.07|5982.07|5981.4|5981.4|0
1636465940000|2021-11-09 13:52:20|5981.62|5981.62|5981.38|5981.38|5981.62|5981.62|5981.38|5981.38|0
1636465950000|2021-11-09 13:52:30|5981.33|5981.33|5981.13|5981.13|5981.34|5981.34|5981.13|5981.13|0
1636465960000|2021-11-09 13:52:40|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1636465970000|2021-11-09 13:52:50|5981.34|5981.34|5981.05|5981.05|5981.34|5981.34|5981.05|5981.05|0
1636465980000|2021-11-09 13:53:00|5980.6|5980.6|5982.32|5982.32|5982.32|5982.32|5980.6|5980.6|0
1636465990000|2021-11-09 13:53:10|5982.08|5982.08|5981.63|5981.63|5982.08|5982.08|5981.63|5981.63|0
1636466000000|2021-11-09 13:53:20|5981.2|5981.2|5980.99|5980.99|5981.2|5981.2|5980.99|5980.99|0
1636466010000|2021-11-09 13:53:30|5981|5981|5980.76|5980.76|5981|5981|5980.76|5980.76|0
1636466020000|2021-11-09 13:53:40|5980.28|5980.28|5979.22|5979.22|5980.52|5980.52|5979.22|5979.22|0
1636466050000|2021-11-09 13:54:10|5979.21|5979.21|5979.22|5979.22|5979.22|5979.22|5979.21|5979.21|0
1636466060000|2021-11-09 13:54:20|5978.35|5978.35|5978.63|5978.63|5978.64|5978.64|5978.35|5978.35|0
1636466070000|2021-11-09 13:54:30|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1636466080000|2021-11-09 13:54:40|5978.41|5978.41|5978.12|5978.12|5978.41|5978.41|5978.12|5978.12|0
1636466090000|2021-11-09 13:54:50|5977.69|5977.69|5977.72|5977.72|5977.93|5977.93|5977.69|5977.69|0
1636466100000|2021-11-09 13:55:00|5977.48|5977.48|5977.72|5977.72|5977.72|5977.72|5977.48|5977.48|0
1636466120000|2021-11-09 13:55:20|5978.17|5978.17|5977.95|5977.95|5978.17|5978.17|5977.95|5977.95|0
1636466130000|2021-11-09 13:55:30|5977.38|5977.38|5976.87|5976.87|5977.38|5977.38|5976.87|5976.87|0
1636466140000|2021-11-09 13:55:40|5976.4|5976.4|5976.16|5976.16|5976.4|5976.4|5976.16|5976.16|0
1636466150000|2021-11-09 13:55:50|5975.87|5975.87|5975.92|5975.92|5975.92|5975.92|5975.63|5975.63|0
1636466160000|2021-11-09 13:56:00|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|0
1636466180000|2021-11-09 13:56:20|5975.94|5975.94|5976.92|5976.92|5976.92|5976.92|5975.94|5975.94|0
1636466190000|2021-11-09 13:56:30|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|0
1636466200000|2021-11-09 13:56:40|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|0
1636466210000|2021-11-09 13:56:50|5977.29|5977.29|5976.83|5976.83|5977.29|5977.29|5976.83|5976.83|0
1636466220000|2021-11-09 13:57:00|5976.38|5976.38|5976.59|5976.59|5976.59|5976.59|5976.38|5976.38|0
1636466240000|2021-11-09 13:57:20|5976.31|5976.31|5975.51|5975.51|5976.31|5976.31|5975.51|5975.51|0
1636466250000|2021-11-09 13:57:30|5975.27|5975.27|5974.84|5974.84|5975.27|5975.27|5974.84|5974.84|0
1636466260000|2021-11-09 13:57:40|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|0
1636466270000|2021-11-09 13:57:50|5974.27|5974.27|5974.27|5974.27|5974.27|5974.27|5974.27|5974.27|0
1636466280000|2021-11-09 13:58:00|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1636466300000|2021-11-09 13:58:20|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|0
1636466310000|2021-11-09 13:58:30|5975.68|5975.68|5975.72|5975.72|5975.72|5975.72|5975.68|5975.68|0
1636466340000|2021-11-09 13:59:00|5975.49|5975.49|5975.51|5975.51|5975.51|5975.51|5975.27|5975.27|0
1636466350000|2021-11-09 13:59:10|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|0
1636466390000|2021-11-09 13:59:50|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|0
1636466400000|2021-11-09 14:00:00|5975.99|5975.99|5976.23|5976.23|5976.23|5976.23|5975.99|5975.99|0
1636466410000|2021-11-09 14:00:10|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|0
1636466420000|2021-11-09 14:00:20|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1636466430000|2021-11-09 14:00:30|5975.96|5975.96|5976.69|5976.69|5976.94|5976.94|5975.96|5975.96|0
1636466440000|2021-11-09 14:00:40|5977.17|5977.17|5978.39|5978.39|5978.39|5978.39|5977.17|5977.17|0
1636466450000|2021-11-09 14:00:50|5979.16|5979.16|5978.87|5978.87|5979.63|5979.63|5978.87|5978.87|0
1636466460000|2021-11-09 14:01:00|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|0
1636466470000|2021-11-09 14:01:10|5979.78|5979.78|5980.78|5980.78|5980.78|5980.78|5979.78|5979.78|0
1636466480000|2021-11-09 14:01:20|5981.26|5981.26|5981.98|5981.98|5981.98|5981.98|5981.26|5981.26|0
1636466490000|2021-11-09 14:01:30|5983.51|5983.51|5983.9|5983.9|5983.9|5983.9|5982.82|5982.82|0
1636466500000|2021-11-09 14:01:40|5984.55|5984.55|5985.85|5985.85|5985.85|5985.85|5984.23|5984.23|0
1636466510000|2021-11-09 14:01:50|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|0
1636466520000|2021-11-09 14:02:00|5985.59|5985.59|5986.26|5986.26|5986.26|5986.26|5985.59|5985.59|0
1636466530000|2021-11-09 14:02:10|5985.49|5985.49|5985.25|5985.25|5985.54|5985.54|5985.25|5985.25|0
1636466540000|2021-11-09 14:02:20|5984.77|5984.77|5984.48|5984.48|5984.77|5984.77|5984.48|5984.48|0
1636466550000|2021-11-09 14:02:30|5984.77|5984.77|5984.58|5984.58|5984.8|5984.8|5983.91|5983.91|0
1636466560000|2021-11-09 14:02:40|5984.6|5984.6|5984.01|5984.01|5984.6|5984.6|5984.01|5984.01|0
1636466570000|2021-11-09 14:02:50|5983.58|5983.58|5983.33|5983.33|5983.65|5983.65|5983.33|5983.33|0
1636466580000|2021-11-09 14:03:00|5983.36|5983.36|5983.57|5983.57|5983.6|5983.6|5983.36|5983.36|0
1636466590000|2021-11-09 14:03:10|5983.33|5983.33|5984.33|5984.33|5984.33|5984.33|5983.33|5983.33|0
1636466600000|2021-11-09 14:03:20|5984.57|5984.57|5984.28|5984.28|5984.57|5984.57|5983.85|5983.85|0
1636466610000|2021-11-09 14:03:30|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|0
1636466620000|2021-11-09 14:03:40|5985.21|5985.21|5986.02|5986.02|5986.24|5986.24|5985.21|5985.21|0
1636466660000|2021-11-09 14:04:20|5986.24|5986.24|5986.71|5986.71|5986.71|5986.71|5986.24|5986.24|0
1636466670000|2021-11-09 14:04:30|5986.95|5986.95|5986.72|5986.72|5986.95|5986.95|5986.69|5986.69|0
1636466680000|2021-11-09 14:04:40|5986.48|5986.48|5986.26|5986.26|5986.5|5986.5|5986.26|5986.26|0
1636466690000|2021-11-09 14:04:50|5986.24|5986.24|5985.14|5985.14|5986.24|5986.24|5985.12|5985.12|0
1636466700000|2021-11-09 14:05:00|5985.36|5985.36|5986.77|5986.77|5986.79|5986.79|5985.36|5985.36|0
1636466710000|2021-11-09 14:05:10|5987|5987|5987|5987|5987|5987|5987|5987|0
1636466720000|2021-11-09 14:05:20|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|0
1636466730000|2021-11-09 14:05:30|5988.37|5988.37|5989.07|5989.07|5989.07|5989.07|5988.37|5988.37|0
1636466740000|2021-11-09 14:05:40|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|0
1636466750000|2021-11-09 14:05:50|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1636466760000|2021-11-09 14:06:00|5988.8|5988.8|5988.78|5988.78|5988.8|5988.8|5988.78|5988.78|0
1636466780000|2021-11-09 14:06:20|5988.49|5988.49|5986.48|5986.48|5988.78|5988.78|5986.48|5986.48|0
1636466790000|2021-11-09 14:06:30|5986.24|5986.24|5986.1|5986.1|5986.53|5986.53|5986.1|5986.1|0
1636466800000|2021-11-09 14:06:40|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1636466830000|2021-11-09 14:07:10|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|5985.04|0
1636466840000|2021-11-09 14:07:20|5984.83|5984.83|5983.44|5983.44|5984.83|5984.83|5983.44|5983.44|0
1636466850000|2021-11-09 14:07:30|5983.15|5983.15|5983.14|5983.14|5983.15|5983.15|5983.14|5983.14|0
1636466860000|2021-11-09 14:07:40|5984.24|5984.24|5983.95|5983.95|5984.24|5984.24|5983.66|5983.66|0
1636466870000|2021-11-09 14:07:50|5984.17|5984.17|5984.73|5984.73|5984.73|5984.73|5984.17|5984.17|0
1636466880000|2021-11-09 14:08:00|5984.97|5984.97|5985|5985|5985|5985|5984.97|5984.97|0
1636466910000|2021-11-09 14:08:30|5985.01|5985.01|5985.26|5985.26|5985.5|5985.5|5985.01|5985.01|0
1636466930000|2021-11-09 14:08:50|5985.55|5985.55|5986.35|5986.35|5986.35|5986.35|5985.55|5985.55|0
1636466960000|2021-11-09 14:09:20|5986.64|5986.64|5987.4|5987.4|5987.4|5987.4|5986.64|5986.64|0
1636466970000|2021-11-09 14:09:30|5986.92|5986.92|5986.64|5986.64|5986.92|5986.92|5986.64|5986.64|0
1636467000000|2021-11-09 14:10:00|5986.87|5986.87|5986.87|5986.87|5987.35|5987.35|5986.87|5986.87|0
1636467010000|2021-11-09 14:10:10|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|0
1636467030000|2021-11-09 14:10:30|5987.57|5987.57|5987.64|5987.64|5987.64|5987.64|5987.35|5987.35|0
1636467060000|2021-11-09 14:11:00|5988.28|5988.28|5988.81|5988.81|5988.81|5988.81|5987.85|5987.85|0
1636467070000|2021-11-09 14:11:10|5989.39|5989.39|5989.68|5989.68|5989.68|5989.68|5989.39|5989.39|0
1636467080000|2021-11-09 14:11:20|5989.89|5989.89|5991.8|5991.8|5992.26|5992.26|5989.89|5989.89|0
1636467090000|2021-11-09 14:11:30|5991.11|5991.11|5991.55|5991.55|5991.55|5991.55|5991.1|5991.1|0
1636467100000|2021-11-09 14:11:40|5992.13|5992.13|5992.61|5992.61|5992.61|5992.61|5992.13|5992.13|0
1636467110000|2021-11-09 14:11:50|5992.8|5992.8|5991.75|5991.75|5993.09|5993.09|5991.46|5991.46|0
1636467120000|2021-11-09 14:12:00|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|0
1636467150000|2021-11-09 14:12:30|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|0
1636467180000|2021-11-09 14:13:00|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|0
1636467190000|2021-11-09 14:13:10|5992.21|5992.21|5991.73|5991.73|5992.21|5992.21|5991.73|5991.73|0
1636467200000|2021-11-09 14:13:20|5991.71|5991.71|5990.38|5990.38|5991.95|5991.95|5990.38|5990.38|0
1636467220000|2021-11-09 14:13:40|5990.67|5990.67|5990.21|5990.21|5990.67|5990.67|5990.21|5990.21|0
1636467240000|2021-11-09 14:14:00|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|0
1636467250000|2021-11-09 14:14:10|5990.48|5990.48|5990.96|5990.96|5990.96|5990.96|5990.48|5990.48|0
1636467260000|2021-11-09 14:14:20|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1636467270000|2021-11-09 14:14:30|5990.26|5990.26|5990.5|5990.5|5990.72|5990.72|5990.26|5990.26|0
1636467280000|2021-11-09 14:14:40|5990.29|5990.29|5990.07|5990.07|5990.29|5990.29|5990.07|5990.07|0
1636467290000|2021-11-09 14:14:50|5989.83|5989.83|5989.54|5989.54|5990.12|5990.12|5989.54|5989.54|0
1636467300000|2021-11-09 14:15:00|5990.05|5990.05|5991.77|5991.77|5991.77|5991.77|5990.05|5990.05|0
1636467310000|2021-11-09 14:15:10|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|0
1636467320000|2021-11-09 14:15:20|5992|5992|5992|5992|5992|5992|5992|5992|0
1636467330000|2021-11-09 14:15:30|5991.76|5991.76|5991.55|5991.55|5992|5992|5991.55|5991.55|0
1636467350000|2021-11-09 14:15:50|5991.56|5991.56|5991.8|5991.8|5991.8|5991.8|5991.56|5991.56|0
1636467370000|2021-11-09 14:16:10|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1636467380000|2021-11-09 14:16:20|5992.3|5992.3|5992.54|5992.54|5992.54|5992.54|5992.3|5992.3|0
1636467390000|2021-11-09 14:16:30|5992.76|5992.76|5993.23|5993.23|5993.23|5993.23|5992.76|5992.76|0
1636467400000|2021-11-09 14:16:40|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1636467410000|2021-11-09 14:16:50|5993.9|5993.9|5993.66|5993.66|5993.9|5993.9|5993.66|5993.66|0
1636467450000|2021-11-09 14:17:30|5993.42|5993.42|5993.66|5993.66|5993.66|5993.66|5993.42|5993.42|0
1636467460000|2021-11-09 14:17:40|5992.92|5992.92|5991.77|5991.77|5992.92|5992.92|5991.77|5991.77|0
1636467480000|2021-11-09 14:18:00|5992.06|5992.06|5991.56|5991.56|5992.06|5992.06|5991.56|5991.56|0
1636467510000|2021-11-09 14:18:30|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|0
1636467520000|2021-11-09 14:18:40|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|0
1636467530000|2021-11-09 14:18:50|5991.78|5991.78|5992.3|5992.3|5992.3|5992.3|5991.78|5991.78|0
1636467540000|2021-11-09 14:19:00|5992.59|5992.59|5993.02|5993.02|5993.02|5993.02|5992.59|5992.59|0
1636467560000|2021-11-09 14:19:20|5992.35|5992.35|5992.83|5992.83|5992.83|5992.83|5992.35|5992.35|0
1636467570000|2021-11-09 14:19:30|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|0
1636467580000|2021-11-09 14:19:40|5992.83|5992.83|5992.81|5992.81|5992.83|5992.83|5992.35|5992.35|0
1636467590000|2021-11-09 14:19:50|5993.53|5993.53|5993.56|5993.56|5993.56|5993.56|5993.53|5993.53|0
1636467600000|2021-11-09 14:20:00|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|0
1636467610000|2021-11-09 14:20:10|5993.11|5993.11|5992.44|5992.44|5993.11|5993.11|5992.44|5992.44|0
1636467630000|2021-11-09 14:20:30|5992.66|5992.66|5993.1|5993.1|5993.11|5993.11|5992.66|5992.66|0
1636467640000|2021-11-09 14:20:40|5992.16|5992.16|5991.39|5991.39|5992.16|5992.16|5991.39|5991.39|0
1636467650000|2021-11-09 14:20:50|5990.9|5990.9|5990.61|5990.61|5990.9|5990.9|5990.61|5990.61|0
1636467660000|2021-11-09 14:21:00|5990.9|5990.9|5991.35|5991.35|5991.35|5991.35|5990.9|5990.9|0
1636467680000|2021-11-09 14:21:20|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|0
1636467690000|2021-11-09 14:21:30|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1636467710000|2021-11-09 14:21:50|5991.85|5991.85|5992.09|5992.09|5992.09|5992.09|5991.85|5991.85|0
1636467730000|2021-11-09 14:22:10|5991.64|5991.64|5990.73|5990.73|5991.64|5991.64|5990.73|5990.73|0
1636467750000|2021-11-09 14:22:30|5991.02|5991.02|5990.15|5990.15|5991.02|5991.02|5990.15|5990.15|0
1636467760000|2021-11-09 14:22:40|5989.91|5989.91|5988.48|5988.48|5989.91|5989.91|5988.48|5988.48|0
1636467770000|2021-11-09 14:22:50|5987.05|5987.05|5987.75|5987.75|5987.76|5987.76|5987.05|5987.05|0
1636467790000|2021-11-09 14:23:10|5986.36|5986.36|5985.65|5985.65|5986.36|5986.36|5985.65|5985.65|0
1636467800000|2021-11-09 14:23:20|5985.07|5985.07|5985.29|5985.29|5985.29|5985.29|5985.07|5985.07|0
1636467810000|2021-11-09 14:23:30|5985.5|5985.5|5985.74|5985.74|5985.74|5985.74|5985.5|5985.5|0
1636467820000|2021-11-09 14:23:40|5986.03|5986.03|5987.3|5987.3|5987.3|5987.3|5986.03|5986.03|0
1636467830000|2021-11-09 14:23:50|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1636467840000|2021-11-09 14:24:00|5987.25|5987.25|5986.41|5986.41|5987.25|5987.25|5986.41|5986.41|0
1636467850000|2021-11-09 14:24:10|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|0
1636467860000|2021-11-09 14:24:20|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1636467870000|2021-11-09 14:24:30|5985.64|5985.64|5985.84|5985.84|5985.93|5985.93|5985.64|5985.64|0
1636467880000|2021-11-09 14:24:40|5986.06|5986.06|5987.76|5987.76|5988.04|5988.04|5986.06|5986.06|0
1636467890000|2021-11-09 14:24:50|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1636467900000|2021-11-09 14:25:00|5988.75|5988.75|5989.86|5989.86|5990.63|5990.63|5988.75|5988.75|0
1636467930000|2021-11-09 14:25:30|5989.62|5989.62|5989.86|5989.86|5989.86|5989.86|5989.62|5989.62|0
1636467950000|2021-11-09 14:25:50|5989.65|5989.65|5989.52|5989.52|5989.65|5989.65|5989.43|5989.43|0
1636467970000|2021-11-09 14:26:10|5989.3|5989.3|5988.61|5988.61|5989.3|5989.3|5988.61|5988.61|0
1636468000000|2021-11-09 14:26:40|5989.3|5989.3|5989.3|5989.3|5989.3|5989.3|5989.3|5989.3|0
1636468020000|2021-11-09 14:27:00|5989.81|5989.81|5990.57|5990.57|5990.57|5990.57|5989.81|5989.81|0
1636468030000|2021-11-09 14:27:10|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|0
1636468040000|2021-11-09 14:27:20|5990.79|5990.79|5989.83|5989.83|5991.01|5991.01|5989.83|5989.83|0
1636468050000|2021-11-09 14:27:30|5989.59|5989.59|5990.12|5990.12|5990.12|5990.12|5989.59|5989.59|0
1636468060000|2021-11-09 14:27:40|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1636468070000|2021-11-09 14:27:50|5989.67|5989.67|5989.67|5989.67|5989.88|5989.88|5989.38|5989.38|0
1636468080000|2021-11-09 14:28:00|5989.96|5989.96|5991.39|5991.39|5991.39|5991.39|5989.96|5989.96|0
1636468090000|2021-11-09 14:28:10|5990.94|5990.94|5990.46|5990.46|5990.94|5990.94|5990.46|5990.46|0
1636468100000|2021-11-09 14:28:20|5990.7|5990.7|5990.7|5990.7|5990.7|5990.7|5990.7|5990.7|0
1636468110000|2021-11-09 14:28:30|5990.48|5990.48|5990.9|5990.9|5990.9|5990.9|5990.48|5990.48|0
1636468120000|2021-11-09 14:28:40|5990.32|5990.32|5989.65|5989.65|5990.32|5990.32|5989.65|5989.65|0
1636468130000|2021-11-09 14:28:50|5989.36|5989.36|5987.1|5987.1|5989.36|5989.36|5987.1|5987.1|0
1636468140000|2021-11-09 14:29:00|5987.34|5987.34|5987.56|5987.56|5987.56|5987.56|5986.91|5986.91|0
1636468150000|2021-11-09 14:29:10|5988.11|5988.11|5988.03|5988.03|5988.32|5988.32|5988.03|5988.03|0
1636468160000|2021-11-09 14:29:20|5988.61|5988.61|5987.82|5987.82|5988.61|5988.61|5987.82|5987.82|0
1636468170000|2021-11-09 14:29:30|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1636468180000|2021-11-09 14:29:40|5987.8|5987.8|5988.32|5988.32|5988.32|5988.32|5987.8|5987.8|0
1636468190000|2021-11-09 14:29:50|5987.75|5987.75|5982.81|5982.81|5987.75|5987.75|5982.81|5982.81|0
1636468200000|2021-11-09 14:30:00|5983.38|5983.38|5982.24|5982.24|5984.68|5984.68|5979.65|5979.65|0
1636468210000|2021-11-09 14:30:10|5982.2|5982.2|5977.75|5977.75|5982.2|5982.2|5975.49|5975.49|0
1636468220000|2021-11-09 14:30:20|5978.04|5978.04|5978.09|5978.09|5979.31|5979.31|5978.04|5978.04|0
1636468230000|2021-11-09 14:30:30|5978.52|5978.52|5978.91|5978.91|5981.25|5981.25|5978.52|5978.52|0
1636468240000|2021-11-09 14:30:40|5978.46|5978.46|5978.98|5978.98|5978.98|5978.98|5978.46|5978.46|0
1636468250000|2021-11-09 14:30:50|5978.77|5978.77|5978.08|5978.08|5978.77|5978.77|5977.84|5977.84|0
1636468260000|2021-11-09 14:31:00|5978.36|5978.36|5980.82|5980.82|5980.82|5980.82|5978.36|5978.36|0
1636468270000|2021-11-09 14:31:10|5980.24|5980.24|5982.04|5982.04|5982.04|5982.04|5980.24|5980.24|0
1636468280000|2021-11-09 14:31:20|5982.05|5982.05|5982.48|5982.48|5982.48|5982.48|5982.05|5982.05|0
1636468290000|2021-11-09 14:31:30|5981.76|5981.76|5982.64|5982.64|5982.93|5982.93|5981.18|5981.18|0
1636468300000|2021-11-09 14:31:40|5982.35|5982.35|5984.62|5984.62|5984.62|5984.62|5982.35|5982.35|0
1636468310000|2021-11-09 14:31:50|5984.84|5984.84|5985.22|5985.22|5985.79|5985.79|5984.79|5984.79|0
1636468320000|2021-11-09 14:32:00|5985.5|5985.5|5988.95|5988.95|5988.95|5988.95|5985.5|5985.5|0
1636468330000|2021-11-09 14:32:10|5989.64|5989.64|5987.78|5987.78|5990.91|5990.91|5987.78|5987.78|0
1636468340000|2021-11-09 14:32:20|5987.49|5987.49|5984.73|5984.73|5987.93|5987.93|5984.73|5984.73|0
1636468350000|2021-11-09 14:32:30|5984.72|5984.72|5983.78|5983.78|5984.72|5984.72|5982.13|5982.13|0
1636468360000|2021-11-09 14:32:40|5984.45|5984.45|5986.23|5986.23|5986.73|5986.73|5984.45|5984.45|0
1636468370000|2021-11-09 14:32:50|5986.44|5986.44|5984.58|5984.58|5987.02|5987.02|5984.29|5984.29|0
1636468380000|2021-11-09 14:33:00|5985.01|5985.01|5987.01|5987.01|5987.06|5987.06|5985.01|5985.01|0
1636468390000|2021-11-09 14:33:10|5986.8|5986.8|5988.62|5988.62|5988.62|5988.62|5986.63|5986.63|0
1636468400000|2021-11-09 14:33:20|5987.64|5987.64|5987.43|5987.43|5987.9|5987.9|5987.43|5987.43|0
1636468410000|2021-11-09 14:33:30|5987.86|5987.86|5989.56|5989.56|5991.13|5991.13|5987.86|5987.86|0
1636468420000|2021-11-09 14:33:40|5989.8|5989.8|5991.85|5991.85|5991.85|5991.85|5989.8|5989.8|0
1636468430000|2021-11-09 14:33:50|5992.62|5992.62|5992.86|5992.86|5993.29|5993.29|5992.4|5992.4|0
1636468440000|2021-11-09 14:34:00|5993.29|5993.29|5993.39|5993.39|5993.86|5993.86|5992.96|5992.96|0
1636468450000|2021-11-09 14:34:10|5992.96|5992.96|5991.64|5991.64|5992.96|5992.96|5991.64|5991.64|0
1636468460000|2021-11-09 14:34:20|5991.16|5991.16|5990.56|5990.56|5991.16|5991.16|5990.34|5990.34|0
1636468470000|2021-11-09 14:34:30|5990.34|5990.34|5989.24|5989.24|5990.85|5990.85|5989.24|5989.24|0
1636468480000|2021-11-09 14:34:40|5989.48|5989.48|5990.56|5990.56|5991.44|5991.44|5989.48|5989.48|0
1636468490000|2021-11-09 14:34:50|5990.34|5990.34|5990.96|5990.96|5991.25|5991.25|5989.84|5989.84|0
1636468500000|2021-11-09 14:35:00|5990.46|5990.46|5989.61|5989.61|5990.96|5990.96|5989.61|5989.61|0
1636468510000|2021-11-09 14:35:10|5989.03|5989.03|5986.9|5986.9|5989.03|5989.03|5985.77|5985.77|0
1636468520000|2021-11-09 14:35:20|5986.18|5986.18|5984.38|5984.38|5986.18|5986.18|5983.98|5983.98|0
1636468530000|2021-11-09 14:35:30|5983.95|5983.95|5981.91|5981.91|5983.95|5983.95|5981.91|5981.91|0
1636468540000|2021-11-09 14:35:40|5981.62|5981.62|5981.09|5981.09|5982.08|5982.08|5981.09|5981.09|0
1636468550000|2021-11-09 14:35:50|5980.64|5980.64|5978.69|5978.69|5980.64|5980.64|5978.69|5978.69|0
1636468560000|2021-11-09 14:36:00|5978.93|5978.93|5977.9|5977.9|5979.44|5979.44|5977.9|5977.9|0
1636468570000|2021-11-09 14:36:10|5977.68|5977.68|5977.47|5977.47|5977.9|5977.9|5976.89|5976.89|0
1636468580000|2021-11-09 14:36:20|5977.18|5977.18|5975.76|5975.76|5977.18|5977.18|5975.54|5975.54|0
1636468590000|2021-11-09 14:36:30|5974.78|5974.78|5973.85|5973.85|5974.78|5974.78|5973.85|5973.85|0
1636468600000|2021-11-09 14:36:40|5974.09|5974.09|5971.31|5971.31|5974.86|5974.86|5971.31|5971.31|0
1636468610000|2021-11-09 14:36:50|5971.57|5971.57|5968.25|5968.25|5971.57|5971.57|5968.25|5968.25|0
1636468620000|2021-11-09 14:37:00|5967.3|5967.3|5964.1|5964.1|5967.3|5967.3|5964.1|5964.1|0
1636468630000|2021-11-09 14:37:10|5964.53|5964.53|5963.33|5963.33|5964.53|5964.53|5963.33|5963.33|0
1636468640000|2021-11-09 14:37:20|5963.12|5963.12|5961.89|5961.89|5963.12|5963.12|5961.89|5961.89|0
1636468650000|2021-11-09 14:37:30|5961.61|5961.61|5958.19|5958.19|5961.61|5961.61|5958.01|5958.01|0
1636468660000|2021-11-09 14:37:40|5959.3|5959.3|5959.7|5959.7|5961.5|5961.5|5958.98|5958.98|0
1636468670000|2021-11-09 14:37:50|5959.49|5959.49|5960.83|5960.83|5961.71|5961.71|5959.49|5959.49|0
1636468680000|2021-11-09 14:38:00|5960.14|5960.14|5959.08|5959.08|5960.62|5960.62|5959.08|5959.08|0
1636468690000|2021-11-09 14:38:10|5958.8|5958.8|5959.78|5959.78|5959.99|5959.99|5958.51|5958.51|0
1636468700000|2021-11-09 14:38:20|5960.49|5960.49|5960.49|5960.49|5960.49|5960.49|5960.49|5960.49|0
1636468710000|2021-11-09 14:38:30|5960.25|5960.25|5961.73|5961.73|5961.73|5961.73|5960.25|5960.25|0
1636468720000|2021-11-09 14:38:40|5961.49|5961.49|5962.01|5962.01|5962.01|5962.01|5961.49|5961.49|0
1636468730000|2021-11-09 14:38:50|5961.78|5961.78|5961.99|5961.99|5962.23|5962.23|5961.78|5961.78|0
1636468740000|2021-11-09 14:39:00|5963.26|5963.26|5962.81|5962.81|5963.76|5963.76|5962.81|5962.81|0
1636468750000|2021-11-09 14:39:10|5962.86|5962.86|5963.15|5963.15|5963.15|5963.15|5962.86|5962.86|0
1636468760000|2021-11-09 14:39:20|5962.86|5962.86|5964.56|5964.56|5964.56|5964.56|5962.64|5962.64|0
1636468770000|2021-11-09 14:39:30|5964.8|5964.8|5965.04|5965.04|5965.04|5965.04|5964.8|5964.8|0
1636468780000|2021-11-09 14:39:40|5965.32|5965.32|5965.52|5965.52|5965.52|5965.52|5965.09|5965.09|0
1636468790000|2021-11-09 14:39:50|5965.75|5965.75|5965.52|5965.52|5965.75|5965.75|5965.09|5965.09|0
1636468800000|2021-11-09 14:40:00|5965.23|5965.23|5964.13|5964.13|5965.23|5965.23|5963.18|5963.18|0
1636468810000|2021-11-09 14:40:10|5963.84|5963.84|5963.39|5963.39|5963.84|5963.84|5963.08|5963.08|0
1636468820000|2021-11-09 14:40:20|5962.96|5962.96|5963.39|5963.39|5963.39|5963.39|5962.96|5962.96|0
1636468830000|2021-11-09 14:40:30|5963.68|5963.68|5964.21|5964.21|5964.21|5964.21|5963.68|5963.68|0
1636468840000|2021-11-09 14:40:40|5963.05|5963.05|5961|5961|5963.05|5963.05|5961|5961|0
1636468850000|2021-11-09 14:40:50|5959.84|5959.84|5959.58|5959.58|5960.08|5960.08|5958.68|5958.68|0
1636468860000|2021-11-09 14:41:00|5960.93|5960.93|5959.73|5959.73|5960.93|5960.93|5959.73|5959.73|0
1636468870000|2021-11-09 14:41:10|5960.16|5960.16|5961.25|5961.25|5961.25|5961.25|5959.24|5959.24|0
1636468880000|2021-11-09 14:41:20|5961.47|5961.47|5962.56|5962.56|5962.56|5962.56|5961.18|5961.18|0
1636468890000|2021-11-09 14:41:30|5962.58|5962.58|5962.27|5962.27|5963.73|5963.73|5962.27|5962.27|0
1636468900000|2021-11-09 14:41:40|5961.4|5961.4|5958.81|5958.81|5961.69|5961.69|5958.73|5958.73|0
1636468910000|2021-11-09 14:41:50|5958.38|5958.38|5958.16|5958.16|5958.38|5958.38|5958.16|5958.16|0
1636468920000|2021-11-09 14:42:00|5958.81|5958.81|5956.98|5956.98|5958.81|5958.81|5956.98|5956.98|0
1636468930000|2021-11-09 14:42:10|5956.51|5956.51|5958.43|5958.43|5958.86|5958.86|5956.29|5956.29|0
1636468940000|2021-11-09 14:42:20|5958.64|5958.64|5958.4|5958.4|5958.64|5958.64|5958.19|5958.19|0
1636468950000|2021-11-09 14:42:30|5958.17|5958.17|5957.74|5957.74|5958.17|5958.17|5957.74|5957.74|0
1636468960000|2021-11-09 14:42:40|5957.8|5957.8|5957.74|5957.74|5957.8|5957.8|5957.23|5957.23|0
1636468970000|2021-11-09 14:42:50|5958.32|5958.32|5957.24|5957.24|5958.54|5958.54|5957.02|5957.02|0
1636468980000|2021-11-09 14:43:00|5956.27|5956.27|5956.96|5956.96|5956.96|5956.96|5956.08|5956.08|0
1636468990000|2021-11-09 14:43:10|5957.2|5957.2|5957.42|5957.42|5957.42|5957.42|5957.2|5957.2|0
1636469000000|2021-11-09 14:43:20|5957.66|5957.66|5957.83|5957.83|5957.98|5957.98|5957.4|5957.4|0
1636469010000|2021-11-09 14:43:30|5958.12|5958.12|5959.48|5959.48|5959.94|5959.94|5958.12|5958.12|0
1636469020000|2021-11-09 14:43:40|5959.47|5959.47|5957.59|5957.59|5959.47|5959.47|5957.59|5957.59|0
1636469030000|2021-11-09 14:43:50|5957.57|5957.57|5958|5958|5958.21|5958.21|5957.57|5957.57|0
1636469040000|2021-11-09 14:44:00|5957.09|5957.09|5955.88|5955.88|5957.09|5957.09|5955.59|5955.59|0
1636469050000|2021-11-09 14:44:10|5955.67|5955.67|5953.54|5953.54|5955.67|5955.67|5952.06|5952.06|0
1636469060000|2021-11-09 14:44:20|5953.25|5953.25|5951.67|5951.67|5953.25|5953.25|5951.67|5951.67|0
1636469070000|2021-11-09 14:44:30|5951.64|5951.64|5950.31|5950.31|5951.64|5951.64|5949.59|5949.59|0
1636469080000|2021-11-09 14:44:40|5948.92|5948.92|5948.18|5948.18|5949.88|5949.88|5947.96|5947.96|0
1636469090000|2021-11-09 14:44:50|5947.96|5947.96|5946.41|5946.41|5947.96|5947.96|5946.41|5946.41|0
1636469100000|2021-11-09 14:45:00|5945.48|5945.48|5943.95|5943.95|5946.47|5946.47|5943.95|5943.95|0
1636469110000|2021-11-09 14:45:10|5943.73|5943.73|5944.26|5944.26|5946.18|5946.18|5943.13|5943.13|0
1636469120000|2021-11-09 14:45:20|5943.78|5943.78|5945.12|5945.12|5945.12|5945.12|5943.78|5943.78|0
1636469130000|2021-11-09 14:45:30|5945.15|5945.15|5945.36|5945.36|5946.03|5946.03|5945.15|5945.15|0
1636469140000|2021-11-09 14:45:40|5944.78|5944.78|5945.07|5945.07|5945.07|5945.07|5944.49|5944.49|0
1636469150000|2021-11-09 14:45:50|5944.62|5944.62|5945.64|5945.64|5946.03|5946.03|5944.62|5944.62|0
1636469160000|2021-11-09 14:46:00|5945.93|5945.93|5947.41|5947.41|5947.92|5947.92|5945.93|5945.93|0
1636469170000|2021-11-09 14:46:10|5947.12|5947.12|5947.36|5947.36|5947.86|5947.86|5946.83|5946.83|0
1636469180000|2021-11-09 14:46:20|5947.89|5947.89|5946.91|5946.91|5947.89|5947.89|5946.91|5946.91|0
1636469190000|2021-11-09 14:46:30|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|5947.15|0
1636469200000|2021-11-09 14:46:40|5946.86|5946.86|5946.7|5946.7|5946.86|5946.86|5946.7|5946.7|0
1636469210000|2021-11-09 14:46:50|5946.27|5946.27|5946.59|5946.59|5946.59|5946.59|5946.27|5946.27|0
1636469220000|2021-11-09 14:47:00|5946.57|5946.57|5946.4|5946.4|5947.26|5947.26|5946.33|5946.33|0
1636469230000|2021-11-09 14:47:10|5946.16|5946.16|5945.22|5945.22|5946.16|5946.16|5945.01|5945.01|0
1636469240000|2021-11-09 14:47:20|5945.51|5945.51|5945.37|5945.37|5945.8|5945.8|5945.37|5945.37|0
1636469250000|2021-11-09 14:47:30|5945.59|5945.59|5943.74|5943.74|5945.59|5945.59|5943.24|5943.24|0
1636469260000|2021-11-09 14:47:40|5943.45|5943.45|5942.48|5942.48|5943.45|5943.45|5941.75|5941.75|0
1636469270000|2021-11-09 14:47:50|5942.72|5942.72|5941.19|5941.19|5942.72|5942.72|5941.19|5941.19|0
1636469280000|2021-11-09 14:48:00|5940.71|5940.71|5941.15|5941.15|5941.24|5941.24|5940.23|5940.23|0
1636469290000|2021-11-09 14:48:10|5940.93|5940.93|5941.15|5941.15|5941.15|5941.15|5940.57|5940.57|0
1636469300000|2021-11-09 14:48:20|5941.6|5941.6|5942.29|5942.29|5942.68|5942.68|5941|5941|0
1636469310000|2021-11-09 14:48:30|5942.53|5942.53|5942.37|5942.37|5942.53|5942.53|5942.08|5942.08|0
1636469320000|2021-11-09 14:48:40|5942.41|5942.41|5941.93|5941.93|5942.41|5942.41|5941.93|5941.93|0
1636469330000|2021-11-09 14:48:50|5942.17|5942.17|5942.89|5942.89|5942.89|5942.89|5942.17|5942.17|0
1636469340000|2021-11-09 14:49:00|5942.67|5942.67|5943.89|5943.89|5943.89|5943.89|5942.67|5942.67|0
1636469350000|2021-11-09 14:49:10|5943.31|5943.31|5944.56|5944.56|5944.56|5944.56|5942.81|5942.81|0
1636469360000|2021-11-09 14:49:20|5944.34|5944.34|5942.17|5942.17|5944.34|5944.34|5942.17|5942.17|0
1636469370000|2021-11-09 14:49:30|5942.22|5942.22|5940.47|5940.47|5942.22|5942.22|5940.47|5940.47|0
1636469380000|2021-11-09 14:49:40|5940.71|5940.71|5940.42|5940.42|5940.71|5940.71|5940.42|5940.42|0
1636469390000|2021-11-09 14:49:50|5940.13|5940.13|5938.15|5938.15|5940.13|5940.13|5937.4|5937.4|0
1636469400000|2021-11-09 14:50:00|5937.72|5937.72|5936.45|5936.45|5938.65|5938.65|5935.37|5935.37|0
1636469410000|2021-11-09 14:50:10|5936.66|5936.66|5937.07|5937.07|5938.84|5938.84|5936.66|5936.66|0
1636469420000|2021-11-09 14:50:20|5937.52|5937.52|5941.3|5941.3|5942.01|5942.01|5937.52|5937.52|0
1636469430000|2021-11-09 14:50:30|5941.58|5941.58|5942.59|5942.59|5942.83|5942.83|5941.58|5941.58|0
1636469440000|2021-11-09 14:50:40|5943.07|5943.07|5942.81|5942.81|5943.36|5943.36|5941.03|5941.03|0
1636469450000|2021-11-09 14:50:50|5942.59|5942.59|5941.75|5941.75|5943.24|5943.24|5941.75|5941.75|0
1636469460000|2021-11-09 14:51:00|5941.46|5941.46|5943.02|5943.02|5943.02|5943.02|5941.46|5941.46|0
1636469470000|2021-11-09 14:51:10|5943.31|5943.31|5939.43|5939.43|5943.31|5943.31|5939.43|5939.43|0
1636469480000|2021-11-09 14:51:20|5939.2|5939.2|5940.54|5940.54|5940.54|5940.54|5939.2|5939.2|0
1636469490000|2021-11-09 14:51:30|5939.97|5939.97|5940.2|5940.2|5940.54|5940.54|5939.97|5939.97|0
1636469500000|2021-11-09 14:51:40|5939.99|5939.99|5941.38|5941.38|5941.55|5941.55|5939.7|5939.7|0
1636469510000|2021-11-09 14:51:50|5940.47|5940.47|5940.91|5940.91|5940.91|5940.91|5940.47|5940.47|0
1636469520000|2021-11-09 14:52:00|5939.75|5939.75|5942|5942|5942|5942|5939.75|5939.75|0
1636469530000|2021-11-09 14:52:10|5941.76|5941.76|5940.11|5940.11|5941.76|5941.76|5940.11|5940.11|0
1636469540000|2021-11-09 14:52:20|5939.4|5939.4|5939.22|5939.22|5939.4|5939.4|5938.45|5938.45|0
1636469550000|2021-11-09 14:52:30|5938.64|5938.64|5936.94|5936.94|5938.64|5938.64|5935.17|5935.17|0
1636469560000|2021-11-09 14:52:40|5936.73|5936.73|5936.9|5936.9|5937.37|5937.37|5934.65|5934.65|0
1636469570000|2021-11-09 14:52:50|5935.81|5935.81|5935.15|5935.15|5935.89|5935.89|5935.12|5935.12|0
1636469580000|2021-11-09 14:53:00|5934.91|5934.91|5933.35|5933.35|5935.15|5935.15|5932.91|5932.91|0
1636469590000|2021-11-09 14:53:10|5933.63|5933.63|5936.63|5936.63|5936.63|5936.63|5933.63|5933.63|0
1636469600000|2021-11-09 14:53:20|5938.25|5938.25|5939.57|5939.57|5940.55|5940.55|5938.25|5938.25|0
1636469610000|2021-11-09 14:53:30|5939.36|5939.36|5939.38|5939.38|5939.59|5939.59|5939.36|5939.36|0
1636469620000|2021-11-09 14:53:40|5939.52|5939.52|5939.59|5939.59|5941.11|5941.11|5939.38|5939.38|0
1636469630000|2021-11-09 14:53:50|5939.38|5939.38|5936.62|5936.62|5939.81|5939.81|5936.62|5936.62|0
1636469640000|2021-11-09 14:54:00|5936.33|5936.33|5935.84|5935.84|5936.51|5936.51|5935.84|5935.84|0
1636469650000|2021-11-09 14:54:10|5935.55|5935.55|5934.34|5934.34|5935.55|5935.55|5934.34|5934.34|0
1636469660000|2021-11-09 14:54:20|5933.67|5933.67|5933.89|5933.89|5933.89|5933.89|5931.61|5931.61|0
1636469670000|2021-11-09 14:54:30|5933.68|5933.68|5932.96|5932.96|5933.68|5933.68|5932.96|5932.96|0
1636469680000|2021-11-09 14:54:40|5933.2|5933.2|5932.29|5932.29|5934.18|5934.18|5932.29|5932.29|0
1636469690000|2021-11-09 14:54:50|5931.86|5931.86|5930.88|5930.88|5933.04|5933.04|5930.88|5930.88|0
1636469700000|2021-11-09 14:55:00|5931.1|5931.1|5929.68|5929.68|5931.1|5931.1|5927.77|5927.77|0
1636469710000|2021-11-09 14:55:10|5930.1|5930.1|5929.76|5929.76|5931.1|5931.1|5929.47|5929.47|0
1636469720000|2021-11-09 14:55:20|5930.05|5930.05|5929.07|5929.07|5931.83|5931.83|5929.07|5929.07|0
1636469730000|2021-11-09 14:55:30|5929.71|5929.71|5932.75|5932.75|5932.75|5932.75|5929.71|5929.71|0
1636469740000|2021-11-09 14:55:40|5933.04|5933.04|5934.12|5934.12|5934.12|5934.12|5932.75|5932.75|0
1636469750000|2021-11-09 14:55:50|5933.83|5933.83|5932.11|5932.11|5933.83|5933.83|5932.11|5932.11|0
1636469760000|2021-11-09 14:56:00|5931.89|5931.89|5929.35|5929.35|5932.06|5932.06|5929.11|5929.11|0
1636469770000|2021-11-09 14:56:10|5929.3|5929.3|5931.58|5931.58|5931.94|5931.94|5929.3|5929.3|0
1636469780000|2021-11-09 14:56:20|5931.36|5931.36|5929.25|5929.25|5931.36|5931.36|5928.79|5928.79|0
1636469790000|2021-11-09 14:56:30|5928.53|5928.53|5928.46|5928.46|5928.72|5928.72|5927.94|5927.94|0
1636469800000|2021-11-09 14:56:40|5928.44|5928.44|5927.17|5927.17|5928.44|5928.44|5926.88|5926.88|0
1636469810000|2021-11-09 14:56:50|5926.74|5926.74|5926.74|5926.74|5926.96|5926.96|5926.38|5926.38|0
1636469820000|2021-11-09 14:57:00|5926.96|5926.96|5927.99|5927.99|5928.21|5928.21|5926.67|5926.67|0
1636469830000|2021-11-09 14:57:10|5927.34|5927.34|5929.72|5929.72|5929.72|5929.72|5926.77|5926.77|0
1636469840000|2021-11-09 14:57:20|5927.81|5927.81|5927.3|5927.3|5929.77|5929.77|5927.3|5927.3|0
1636469850000|2021-11-09 14:57:30|5927.06|5927.06|5928.26|5928.26|5928.26|5928.26|5927.06|5927.06|0
1636469860000|2021-11-09 14:57:40|5928.69|5928.69|5926.99|5926.99|5929.88|5929.88|5926.99|5926.99|0
1636469870000|2021-11-09 14:57:50|5927.44|5927.44|5928.47|5928.47|5929.93|5929.93|5927.44|5927.44|0
1636469880000|2021-11-09 14:58:00|5928.92|5928.92|5926.28|5926.28|5929.21|5929.21|5926|5926|0
1636469890000|2021-11-09 14:58:10|5926.5|5926.5|5925.78|5925.78|5926.74|5926.74|5924.96|5924.96|0
1636469900000|2021-11-09 14:58:20|5926.02|5926.02|5924.41|5924.41|5926.69|5926.69|5924.41|5924.41|0
1636469910000|2021-11-09 14:58:30|5924.17|5924.17|5923.31|5923.31|5924.17|5924.17|5921.85|5921.85|0
1636469920000|2021-11-09 14:58:40|5923.88|5923.88|5923.86|5923.86|5923.88|5923.88|5921.87|5921.87|0
1636469930000|2021-11-09 14:58:50|5922.38|5922.38|5921.07|5921.07|5922.38|5922.38|5921.07|5921.07|0
1636469940000|2021-11-09 14:59:00|5919.97|5919.97|5917.8|5917.8|5919.97|5919.97|5917.56|5917.56|0
1636469950000|2021-11-09 14:59:10|5917.51|5917.51|5917.46|5917.46|5918.9|5918.9|5917.3|5917.3|0
1636469960000|2021-11-09 14:59:20|5916.88|5916.88|5916.78|5916.78|5917.03|5917.03|5916.45|5916.45|0
1636469970000|2021-11-09 14:59:30|5917.68|5917.68|5920.03|5920.03|5920.66|5920.66|5917.68|5917.68|0
1636469980000|2021-11-09 14:59:40|5919.55|5919.55|5920.91|5920.91|5920.91|5920.91|5919.08|5919.08|0
1636469990000|2021-11-09 14:59:50|5921.58|5921.58|5921.83|5921.83|5922.65|5922.65|5921.58|5921.58|0
1636470000000|2021-11-09 15:00:00|5921.19|5921.19|5922.02|5922.02|5922.31|5922.31|5919.08|5919.08|0
1636470010000|2021-11-09 15:00:10|5922.24|5922.24|5921.19|5921.19|5924.2|5924.2|5920.08|5920.08|0
1636470020000|2021-11-09 15:00:20|5921.62|5921.62|5922.53|5922.53|5922.53|5922.53|5921.62|5921.62|0
1636470030000|2021-11-09 15:00:30|5922.31|5922.31|5923.32|5923.32|5923.32|5923.32|5922.07|5922.07|0
1636470040000|2021-11-09 15:00:40|5923.1|5923.1|5925.59|5925.59|5925.59|5925.59|5923.1|5923.1|0
1636470050000|2021-11-09 15:00:50|5925.88|5925.88|5930.2|5930.2|5930.2|5930.2|5925.88|5925.88|0
1636470060000|2021-11-09 15:01:00|5930.44|5930.44|5928.5|5928.5|5930.46|5930.46|5928.5|5928.5|0
1636470070000|2021-11-09 15:01:10|5928.22|5928.22|5926.33|5926.33|5928.22|5928.22|5926.33|5926.33|0
1636470080000|2021-11-09 15:01:20|5926.11|5926.11|5927.31|5927.31|5927.98|5927.98|5925.8|5925.8|0
1636470090000|2021-11-09 15:01:30|5927.07|5927.07|5925.45|5925.45|5927.67|5927.67|5925.45|5925.45|0
1636470100000|2021-11-09 15:01:40|5925.43|5925.43|5925.48|5925.48|5925.72|5925.72|5924.78|5924.78|0
1636470110000|2021-11-09 15:01:50|5925.19|5925.19|5923.8|5923.8|5925.19|5925.19|5923.34|5923.34|0
1636470120000|2021-11-09 15:02:00|5924.09|5924.09|5921.69|5921.69|5924.09|5924.09|5921.69|5921.69|0
1636470130000|2021-11-09 15:02:10|5921.93|5921.93|5920.09|5920.09|5922.6|5922.6|5920.09|5920.09|0
1636470140000|2021-11-09 15:02:20|5918.39|5918.39|5918.44|5918.44|5918.44|5918.44|5917.74|5917.74|0
1636470150000|2021-11-09 15:02:30|5918.73|5918.73|5917.89|5917.89|5919.2|5919.2|5917.89|5917.89|0
1636470160000|2021-11-09 15:02:40|5918.18|5918.18|5917.15|5917.15|5918.39|5918.39|5917.15|5917.15|0
1636470170000|2021-11-09 15:02:50|5916.62|5916.62|5915.32|5915.32|5916.62|5916.62|5915.32|5915.32|0
1636470180000|2021-11-09 15:03:00|5915.08|5915.08|5915.72|5915.72|5915.73|5915.73|5913.67|5913.67|0
1636470190000|2021-11-09 15:03:10|5915.43|5915.43|5914.66|5914.66|5915.43|5915.43|5914.61|5914.61|0
1636470200000|2021-11-09 15:03:20|5914.9|5914.9|5919.77|5919.77|5919.77|5919.77|5914.9|5914.9|0
1636470210000|2021-11-09 15:03:30|5919.99|5919.99|5921.54|5921.54|5922.12|5922.12|5919.77|5919.77|0
1636470220000|2021-11-09 15:03:40|5922.19|5922.19|5918.31|5918.31|5922.19|5922.19|5918.31|5918.31|0
1636470230000|2021-11-09 15:03:50|5917.83|5917.83|5917.94|5917.94|5918.58|5918.58|5917.83|5917.83|0
1636470240000|2021-11-09 15:04:00|5917.22|5917.22|5917.15|5917.15|5917.43|5917.43|5917.15|5917.15|0
1636470250000|2021-11-09 15:04:10|5917.43|5917.43|5916.41|5916.41|5918.99|5918.99|5915.83|5915.83|0
1636470260000|2021-11-09 15:04:20|5916.19|5916.19|5913.76|5913.76|5917.35|5917.35|5913.76|5913.76|0
1636470270000|2021-11-09 15:04:30|5913.55|5913.55|5913.58|5913.58|5914.69|5914.69|5913.55|5913.55|0
1636470280000|2021-11-09 15:04:40|5913.29|5913.29|5911.86|5911.86|5913.29|5913.29|5911.86|5911.86|0
1636470290000|2021-11-09 15:04:50|5911.64|5911.64|5909.7|5909.7|5911.93|5911.93|5909.7|5909.7|0
1636470300000|2021-11-09 15:05:00|5909.94|5909.94|5911.14|5911.14|5911.14|5911.14|5909.94|5909.94|0
1636470310000|2021-11-09 15:05:10|5910.9|5910.9|5910.25|5910.25|5910.9|5910.9|5910.25|5910.25|0
1636470320000|2021-11-09 15:05:20|5910.02|5910.02|5908.03|5908.03|5910.23|5910.23|5907.18|5907.18|0
1636470330000|2021-11-09 15:05:30|5907.74|5907.74|5907.79|5907.79|5907.79|5907.79|5906.97|5906.97|0
1636470340000|2021-11-09 15:05:40|5907.72|5907.72|5906.07|5906.07|5907.72|5907.72|5906.07|5906.07|0
1636470350000|2021-11-09 15:05:50|5905.83|5905.83|5906.26|5906.26|5906.26|5906.26|5903.91|5903.91|0
1636470360000|2021-11-09 15:06:00|5904.96|5904.96|5902.93|5902.93|5904.96|5904.96|5901.06|5901.06|0
1636470370000|2021-11-09 15:06:10|5903.4|5903.4|5902.93|5902.93|5904.05|5904.05|5902.88|5902.88|0
1636470380000|2021-11-09 15:06:20|5903.64|5903.64|5904.94|5904.94|5904.94|5904.94|5903.64|5903.64|0
1636470390000|2021-11-09 15:06:30|5905.23|5905.23|5907|5907|5907|5907|5905.23|5905.23|0
1636470400000|2021-11-09 15:06:40|5907.95|5907.95|5906.88|5906.88|5907.95|5907.95|5906.88|5906.88|0
1636470410000|2021-11-09 15:06:50|5906.67|5906.67|5906.68|5906.68|5906.69|5906.69|5906.67|5906.67|0
1636470420000|2021-11-09 15:07:00|5906.44|5906.44|5906.35|5906.35|5906.64|5906.64|5905.77|5905.77|0
1636470430000|2021-11-09 15:07:10|5906.14|5906.14|5906.06|5906.06|5906.74|5906.74|5906.06|5906.06|0
1636470440000|2021-11-09 15:07:20|5905.41|5905.41|5906.34|5906.34|5906.34|5906.34|5905.41|5905.41|0
1636470450000|2021-11-09 15:07:30|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1636470460000|2021-11-09 15:07:40|5906.85|5906.85|5907.23|5907.23|5908.04|5908.04|5906.85|5906.85|0
1636470470000|2021-11-09 15:07:50|5906.29|5906.29|5907.17|5907.17|5907.17|5907.17|5904.8|5904.8|0
1636470480000|2021-11-09 15:08:00|5906.88|5906.88|5907.1|5907.1|5907.1|5907.1|5906.63|5906.63|0
1636470490000|2021-11-09 15:08:10|5906.89|5906.89|5905.98|5905.98|5906.89|5906.89|5904.71|5904.71|0
1636470500000|2021-11-09 15:08:20|5905.55|5905.55|5905.46|5905.46|5905.55|5905.55|5904.81|5904.81|0
1636470510000|2021-11-09 15:08:30|5905.44|5905.44|5906.11|5906.11|5906.11|5906.11|5905.05|5905.05|0
1636470520000|2021-11-09 15:08:40|5905.87|5905.87|5906.54|5906.54|5906.54|5906.54|5905.87|5905.87|0
1636470530000|2021-11-09 15:08:50|5907.07|5907.07|5906.85|5906.85|5907.28|5907.28|5906.85|5906.85|0
1636470540000|2021-11-09 15:09:00|5906.27|5906.27|5903.91|5903.91|5906.27|5906.27|5903.91|5903.91|0
1636470550000|2021-11-09 15:09:10|5903.48|5903.48|5902.71|5902.71|5903.48|5903.48|5902.71|5902.71|0
1636470560000|2021-11-09 15:09:20|5901.8|5901.8|5903.74|5903.74|5903.98|5903.98|5901.52|5901.52|0
1636470570000|2021-11-09 15:09:30|5905.64|5905.64|5907.31|5907.31|5907.53|5907.53|5905.64|5905.64|0
1636470580000|2021-11-09 15:09:40|5907.89|5907.89|5909.71|5909.71|5910.14|5910.14|5907.89|5907.89|0
1636470590000|2021-11-09 15:09:50|5910.14|5910.14|5908.73|5908.73|5910.14|5910.14|5908.73|5908.73|0
1636470600000|2021-11-09 15:10:00|5908.44|5908.44|5910.2|5910.2|5910.2|5910.2|5908.2|5908.2|0
1636470610000|2021-11-09 15:10:10|5909.96|5909.96|5908.76|5908.76|5910.48|5910.48|5908.76|5908.76|0
1636470620000|2021-11-09 15:10:20|5909.41|5909.41|5909.26|5909.26|5909.55|5909.55|5908.98|5908.98|0
1636470630000|2021-11-09 15:10:30|5909.02|5909.02|5909.57|5909.57|5909.57|5909.57|5908.99|5908.99|0
1636470640000|2021-11-09 15:10:40|5908.99|5908.99|5908.96|5908.96|5908.99|5908.99|5908.96|5908.96|0
1636470650000|2021-11-09 15:10:50|5908.75|5908.75|5909.74|5909.74|5909.74|5909.74|5908.75|5908.75|0
1636470660000|2021-11-09 15:11:00|5910.03|5910.03|5912.13|5912.13|5912.13|5912.13|5910.03|5910.03|0
1636470670000|2021-11-09 15:11:10|5911.7|5911.7|5910.94|5910.94|5911.7|5911.7|5910.94|5910.94|0
1636470680000|2021-11-09 15:11:20|5910.48|5910.48|5906.92|5906.92|5910.48|5910.48|5906.92|5906.92|0
1636470690000|2021-11-09 15:11:30|5906.91|5906.91|5906.69|5906.69|5907.15|5907.15|5906.69|5906.69|0
1636470700000|2021-11-09 15:11:40|5906.91|5906.91|5908.95|5908.95|5908.95|5908.95|5906.91|5906.91|0
1636470710000|2021-11-09 15:11:50|5909.24|5909.24|5909.7|5909.7|5909.7|5909.7|5908.9|5908.9|0
1636470720000|2021-11-09 15:12:00|5910.13|5910.13|5909.73|5909.73|5910.59|5910.59|5909.73|5909.73|0
1636470730000|2021-11-09 15:12:10|5909.25|5909.25|5910.26|5910.26|5910.26|5910.26|5909.25|5909.25|0
1636470740000|2021-11-09 15:12:20|5910.95|5910.95|5911.53|5911.53|5911.53|5911.53|5910.71|5910.71|0
1636470750000|2021-11-09 15:12:30|5911.82|5911.82|5912.85|5912.85|5913.09|5913.09|5911.82|5911.82|0
1636470760000|2021-11-09 15:12:40|5913.06|5913.06|5915.53|5915.53|5915.53|5915.53|5913.06|5913.06|0
1636470770000|2021-11-09 15:12:50|5915.54|5915.54|5917.93|5917.93|5918.22|5918.22|5915.54|5915.54|0
1636470780000|2021-11-09 15:13:00|5917.22|5917.22|5915.49|5915.49|5917.22|5917.22|5915.49|5915.49|0
1636470790000|2021-11-09 15:13:10|5915.28|5915.28|5915.06|5915.06|5915.28|5915.28|5915.06|5915.06|0
1636470800000|2021-11-09 15:13:20|5914.77|5914.77|5913.96|5913.96|5914.77|5914.77|5912.47|5912.47|0
1636470810000|2021-11-09 15:13:30|5913.34|5913.34|5913.21|5913.21|5913.79|5913.79|5913.21|5913.21|0
1636470820000|2021-11-09 15:13:40|5913.5|5913.5|5913.26|5913.26|5913.84|5913.84|5912.83|5912.83|0
1636470830000|2021-11-09 15:13:50|5914.05|5914.05|5914.05|5914.05|5914.05|5914.05|5914.05|5914.05|0
1636470840000|2021-11-09 15:14:00|5914.24|5914.24|5913.05|5913.05|5914.24|5914.24|5911.64|5911.64|0
1636470850000|2021-11-09 15:14:10|5913.34|5913.34|5915.27|5915.27|5915.27|5915.27|5913.34|5913.34|0
1636470860000|2021-11-09 15:14:20|5915.94|5915.94|5918.19|5918.19|5918.41|5918.41|5915.94|5915.94|0
1636470870000|2021-11-09 15:14:30|5919.15|5919.15|5918.93|5918.93|5919.39|5919.39|5918.93|5918.93|0
1636470890000|2021-11-09 15:14:50|5919.86|5919.86|5921.07|5921.07|5921.07|5921.07|5919.86|5919.86|0
1636470900000|2021-11-09 15:15:00|5920.86|5920.86|5918.46|5918.46|5921.36|5921.36|5917.48|5917.48|0
1636470910000|2021-11-09 15:15:10|5918.25|5918.25|5917.72|5917.72|5918.25|5918.25|5917.67|5917.67|0
1636470920000|2021-11-09 15:15:20|5917.96|5917.96|5919.33|5919.33|5919.33|5919.33|5917.96|5917.96|0
1636470930000|2021-11-09 15:15:30|5919.11|5919.11|5921.91|5921.91|5922.2|5922.2|5919.11|5919.11|0
1636470940000|2021-11-09 15:15:40|5922.15|5922.15|5922.8|5922.8|5922.8|5922.8|5920.44|5920.44|0
1636470950000|2021-11-09 15:15:50|5923.28|5923.28|5923.04|5923.04|5923.28|5923.28|5922.75|5922.75|0
1636470960000|2021-11-09 15:16:00|5922.8|5922.8|5922.97|5922.97|5923.4|5923.4|5922.37|5922.37|0
1636470970000|2021-11-09 15:16:10|5923.19|5923.19|5925.7|5925.7|5926.46|5926.46|5922.59|5922.59|0
1636470980000|2021-11-09 15:16:20|5926.17|5926.17|5925.74|5925.74|5926.17|5926.17|5925.74|5925.74|0
1636470990000|2021-11-09 15:16:30|5926.03|5926.03|5926.8|5926.8|5926.8|5926.8|5925.6|5925.6|0
1636471000000|2021-11-09 15:16:40|5926.56|5926.56|5925.78|5925.78|5926.56|5926.56|5925.78|5925.78|0
1636471010000|2021-11-09 15:16:50|5925.35|5925.35|5924.62|5924.62|5925.35|5925.35|5924.62|5924.62|0
1636471020000|2021-11-09 15:17:00|5923.43|5923.43|5922.85|5922.85|5923.43|5923.43|5922.85|5922.85|0
1636471030000|2021-11-09 15:17:10|5922.44|5922.44|5923|5923|5924.12|5924.12|5922.44|5922.44|0
1636471050000|2021-11-09 15:17:30|5923.24|5923.24|5923.53|5923.53|5923.53|5923.53|5923.24|5923.24|0
1636471060000|2021-11-09 15:17:40|5923.24|5923.24|5924.03|5924.03|5924.03|5924.03|5923|5923|0
1636471070000|2021-11-09 15:17:50|5923.74|5923.74|5923.31|5923.31|5923.74|5923.74|5923.31|5923.31|0
1636471080000|2021-11-09 15:18:00|5923.07|5923.07|5923.74|5923.74|5924.27|5924.27|5923.07|5923.07|0
1636471090000|2021-11-09 15:18:10|5923.45|5923.45|5921.69|5921.69|5923.45|5923.45|5921.69|5921.69|0
1636471100000|2021-11-09 15:18:20|5921.91|5921.91|5921.9|5921.9|5921.91|5921.91|5921.9|5921.9|0
1636471110000|2021-11-09 15:18:30|5922.38|5922.38|5922.14|5922.14|5922.38|5922.38|5922.14|5922.14|0
1636471120000|2021-11-09 15:18:40|5921.9|5921.9|5921.61|5921.61|5921.9|5921.9|5921.61|5921.61|0
1636471130000|2021-11-09 15:18:50|5921.18|5921.18|5921.11|5921.11|5921.68|5921.68|5921.11|5921.11|0
1636471140000|2021-11-09 15:19:00|5921.12|5921.12|5921.64|5921.64|5921.69|5921.69|5920.9|5920.9|0
1636471150000|2021-11-09 15:19:10|5921.86|5921.86|5922.44|5922.44|5922.72|5922.72|5921.86|5921.86|0
1636471160000|2021-11-09 15:19:20|5921.21|5921.21|5921.27|5921.27|5921.27|5921.27|5921.21|5921.21|0
1636471170000|2021-11-09 15:19:30|5920.55|5920.55|5919.49|5919.49|5920.55|5920.55|5919.46|5919.46|0
1636471180000|2021-11-09 15:19:40|5919.77|5919.77|5919.77|5919.77|5919.77|5919.77|5919.77|5919.77|0
1636471190000|2021-11-09 15:19:50|5919.56|5919.56|5919.85|5919.85|5920.14|5920.14|5919.08|5919.08|0
1636471200000|2021-11-09 15:20:00|5919.56|5919.56|5920.52|5920.52|5920.52|5920.52|5919.56|5919.56|0
1636471210000|2021-11-09 15:20:10|5920.76|5920.76|5920.01|5920.01|5920.76|5920.76|5920.01|5920.01|0
1636471220000|2021-11-09 15:20:20|5919.77|5919.77|5918.29|5918.29|5919.77|5919.77|5918.29|5918.29|0
1636471230000|2021-11-09 15:20:30|5917.71|5917.71|5915.74|5915.74|5917.71|5917.71|5915.74|5915.74|0
1636471240000|2021-11-09 15:20:40|5915.1|5915.1|5915.26|5915.26|5915.5|5915.5|5915.06|5915.06|0
1636471250000|2021-11-09 15:20:50|5915.03|5915.03|5912.96|5912.96|5915.03|5915.03|5912.96|5912.96|0
1636471260000|2021-11-09 15:21:00|5912.25|5912.25|5912.47|5912.47|5912.55|5912.55|5911.99|5911.99|0
1636471270000|2021-11-09 15:21:10|5912.18|5912.18|5912.28|5912.28|5912.28|5912.28|5911.7|5911.7|0
1636471280000|2021-11-09 15:21:20|5911.7|5911.7|5912.4|5912.4|5912.4|5912.4|5911.7|5911.7|0
1636471290000|2021-11-09 15:21:30|5912.69|5912.69|5912.49|5912.49|5912.69|5912.69|5912.49|5912.49|0
1636471300000|2021-11-09 15:21:40|5912.78|5912.78|5913.52|5913.52|5913.81|5913.81|5912.78|5912.78|0
1636471310000|2021-11-09 15:21:50|5913.5|5913.5|5915.78|5915.78|5915.78|5915.78|5913.5|5913.5|0
1636471320000|2021-11-09 15:22:00|5914.91|5914.91|5914.86|5914.86|5915.15|5915.15|5914.86|5914.86|0
1636471330000|2021-11-09 15:22:10|5914.57|5914.57|5915.11|5915.11|5915.4|5915.4|5914.1|5914.1|0
1636471340000|2021-11-09 15:22:20|5914.82|5914.82|5914.77|5914.77|5915.06|5915.06|5914.53|5914.53|0
1636471350000|2021-11-09 15:22:30|5915.06|5915.06|5914|5914|5915.06|5915.06|5914|5914|0
1636471360000|2021-11-09 15:22:40|5912.42|5912.42|5911.94|5911.94|5912.42|5912.42|5911.94|5911.94|0
1636471370000|2021-11-09 15:22:50|5911.71|5911.71|5912.64|5912.64|5912.87|5912.87|5911.71|5911.71|0
1636471380000|2021-11-09 15:23:00|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1636471390000|2021-11-09 15:23:10|5912.35|5912.35|5912.64|5912.64|5912.64|5912.64|5912.35|5912.35|0
1636471400000|2021-11-09 15:23:20|5912.42|5912.42|5913.11|5913.11|5913.11|5913.11|5912.42|5912.42|0
1636471410000|2021-11-09 15:23:30|5913.33|5913.33|5913.09|5913.09|5913.33|5913.33|5913.09|5913.09|0
1636471420000|2021-11-09 15:23:40|5913.14|5913.14|5913.12|5913.12|5913.14|5913.14|5913.12|5913.12|0
1636471430000|2021-11-09 15:23:50|5912.91|5912.91|5914.39|5914.39|5914.68|5914.68|5912.91|5912.91|0
1636471460000|2021-11-09 15:24:20|5914.68|5914.68|5916.21|5916.21|5916.21|5916.21|5914.68|5914.68|0
1636471470000|2021-11-09 15:24:30|5916.69|5916.69|5916.69|5916.69|5916.69|5916.69|5916.69|5916.69|0
1636471480000|2021-11-09 15:24:40|5916.98|5916.98|5917.46|5917.46|5917.91|5917.91|5916.98|5916.98|0
1636471490000|2021-11-09 15:24:50|5917.68|5917.68|5917.46|5917.46|5917.68|5917.68|5917.46|5917.46|0
1636471500000|2021-11-09 15:25:00|5918.39|5918.39|5919.4|5919.4|5919.4|5919.4|5917.63|5917.63|0
1636471510000|2021-11-09 15:25:10|5919.18|5919.18|5922.1|5922.1|5922.1|5922.1|5919.18|5919.18|0
1636471520000|2021-11-09 15:25:20|5922.13|5922.13|5922.56|5922.56|5922.56|5922.56|5922.13|5922.13|0
1636471530000|2021-11-09 15:25:30|5923.51|5923.51|5923.31|5923.31|5924.07|5924.07|5923.31|5923.31|0
1636471540000|2021-11-09 15:25:40|5923.81|5923.81|5924.39|5924.39|5924.39|5924.39|5923.81|5923.81|0
1636471550000|2021-11-09 15:25:50|5925.08|5925.08|5924.58|5924.58|5925.08|5925.08|5924.34|5924.34|0
1636471560000|2021-11-09 15:26:00|5924.77|5924.77|5927.25|5927.25|5927.25|5927.25|5924.77|5924.77|0
1636471570000|2021-11-09 15:26:10|5927.28|5927.28|5927.06|5927.06|5927.28|5927.28|5927.06|5927.06|0
1636471580000|2021-11-09 15:26:20|5927.35|5927.35|5926.47|5926.47|5927.35|5927.35|5926.47|5926.47|0
1636471590000|2021-11-09 15:26:30|5926.76|5926.76|5924.7|5924.7|5926.76|5926.76|5924.7|5924.7|0
1636471600000|2021-11-09 15:26:40|5924.41|5924.41|5924.81|5924.81|5924.81|5924.81|5923.48|5923.48|0
1636471610000|2021-11-09 15:26:50|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|5925.24|0
1636471620000|2021-11-09 15:27:00|5924.81|5924.81|5924.79|5924.79|5924.84|5924.84|5924.79|5924.79|0
1636471630000|2021-11-09 15:27:10|5925|5925|5927.09|5927.09|5927.09|5927.09|5925|5925|0
1636471640000|2021-11-09 15:27:20|5926.8|5926.8|5924.02|5924.02|5926.8|5926.8|5924.02|5924.02|0
1636471650000|2021-11-09 15:27:30|5923.54|5923.54|5923.31|5923.31|5923.54|5923.54|5923.31|5923.31|0
1636471660000|2021-11-09 15:27:40|5923.09|5923.09|5923.81|5923.81|5923.81|5923.81|5923.09|5923.09|0
1636471670000|2021-11-09 15:27:50|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1636471680000|2021-11-09 15:28:00|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|0
1636471690000|2021-11-09 15:28:10|5923.88|5923.88|5925.08|5925.08|5925.08|5925.08|5923.88|5923.88|0
1636471700000|2021-11-09 15:28:20|5924.79|5924.79|5924.24|5924.24|5924.79|5924.79|5924.24|5924.24|0
1636471710000|2021-11-09 15:28:30|5924.02|5924.02|5922.71|5922.71|5924.24|5924.24|5922.71|5922.71|0
1636471720000|2021-11-09 15:28:40|5922.2|5922.2|5922.25|5922.25|5922.25|5922.25|5921.2|5921.2|0
1636471730000|2021-11-09 15:28:50|5922.02|5922.02|5921.44|5921.44|5922.02|5922.02|5921.15|5921.15|0
1636471740000|2021-11-09 15:29:00|5921.22|5921.22|5921.96|5921.96|5922.87|5922.87|5921.22|5921.22|0
1636471750000|2021-11-09 15:29:10|5922.54|5922.54|5923|5923|5923|5923|5922.54|5922.54|0
1636471760000|2021-11-09 15:29:20|5923.86|5923.86|5923.86|5923.86|5924.08|5924.08|5923.86|5923.86|0
1636471770000|2021-11-09 15:29:30|5924.1|5924.1|5924.58|5924.58|5924.58|5924.58|5924.1|5924.1|0
1636471780000|2021-11-09 15:29:40|5924.82|5924.82|5924.36|5924.36|5924.82|5924.82|5924.36|5924.36|0
1636471790000|2021-11-09 15:29:50|5924.4|5924.4|5923.87|5923.87|5924.4|5924.4|5923.87|5923.87|0
1636471800000|2021-11-09 15:30:00|5923.11|5923.11|5924.33|5924.33|5924.33|5924.33|5922.75|5922.75|0
1636471810000|2021-11-09 15:30:10|5923.85|5923.85|5925.12|5925.12|5925.69|5925.69|5923.85|5923.85|0
1636471820000|2021-11-09 15:30:20|5925.84|5925.84|5926.71|5926.71|5926.71|5926.71|5925.84|5925.84|0
1636471840000|2021-11-09 15:30:40|5928.01|5928.01|5928.82|5928.82|5929.3|5929.3|5928.01|5928.01|0
1636471850000|2021-11-09 15:30:50|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|0
1636471860000|2021-11-09 15:31:00|5928.7|5928.7|5927.53|5927.53|5929.05|5929.05|5927.53|5927.53|0
1636471870000|2021-11-09 15:31:10|5927.52|5927.52|5927.05|5927.05|5927.52|5927.52|5926.47|5926.47|0
1636471880000|2021-11-09 15:31:20|5927.5|5927.5|5928.08|5928.08|5928.08|5928.08|5927.5|5927.5|0
1636471890000|2021-11-09 15:31:30|5928.32|5928.32|5928.53|5928.53|5928.53|5928.53|5927.72|5927.72|0
1636471900000|2021-11-09 15:31:40|5928.75|5928.75|5929.32|5929.32|5929.32|5929.32|5928.75|5928.75|0
1636471910000|2021-11-09 15:31:50|5929.11|5929.11|5928.08|5928.08|5929.11|5929.11|5927.02|5927.02|0
1636471920000|2021-11-09 15:32:00|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1636471930000|2021-11-09 15:32:10|5927.06|5927.06|5926.77|5926.77|5927.06|5927.06|5926.77|5926.77|0
1636471940000|2021-11-09 15:32:20|5926.34|5926.34|5928.75|5928.75|5928.75|5928.75|5926.34|5926.34|0
1636471950000|2021-11-09 15:32:30|5928.97|5928.97|5929.55|5929.55|5929.55|5929.55|5928.39|5928.39|0
1636471960000|2021-11-09 15:32:40|5928.97|5928.97|5929.4|5929.4|5929.64|5929.64|5928.97|5928.97|0
1636471980000|2021-11-09 15:33:00|5928.82|5928.82|5927.56|5927.56|5928.82|5928.82|5927.03|5927.03|0
1636471990000|2021-11-09 15:33:10|5927.77|5927.77|5926.72|5926.72|5928.01|5928.01|5926.72|5926.72|0
1636472000000|2021-11-09 15:33:20|5926.07|5926.07|5927.79|5927.79|5927.79|5927.79|5926.07|5926.07|0
1636472010000|2021-11-09 15:33:30|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5927.77|5927.77|0
1636472020000|2021-11-09 15:33:40|5928.46|5928.46|5927.32|5927.32|5928.46|5928.46|5927.32|5927.32|0
1636472030000|2021-11-09 15:33:50|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1636472040000|2021-11-09 15:34:00|5928.59|5928.59|5929.17|5929.17|5929.17|5929.17|5928.59|5928.59|0
1636472050000|2021-11-09 15:34:10|5928.88|5928.88|5929.17|5929.17|5929.4|5929.4|5928.88|5928.88|0
1636472060000|2021-11-09 15:34:20|5929.33|5929.33|5929.08|5929.08|5929.33|5929.33|5928.42|5928.42|0
1636472070000|2021-11-09 15:34:30|5928.79|5928.79|5929.31|5929.31|5929.31|5929.31|5928.79|5928.79|0
1636472080000|2021-11-09 15:34:40|5928.81|5928.81|5929.08|5929.08|5929.08|5929.08|5928.33|5928.33|0
1636472090000|2021-11-09 15:34:50|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1636472100000|2021-11-09 15:35:00|5929.08|5929.08|5929.65|5929.65|5929.65|5929.65|5929.08|5929.08|0
1636472110000|2021-11-09 15:35:10|5929.58|5929.58|5928.55|5928.55|5929.58|5929.58|5928.48|5928.48|0
1636472120000|2021-11-09 15:35:20|5928.05|5928.05|5928.07|5928.07|5928.07|5928.07|5927.83|5927.83|0
1636472130000|2021-11-09 15:35:30|5928.5|5928.5|5929.55|5929.55|5929.55|5929.55|5928.5|5928.5|0
1636472140000|2021-11-09 15:35:40|5929.5|5929.5|5927.95|5927.95|5929.5|5929.5|5927.95|5927.95|0
1636472150000|2021-11-09 15:35:50|5927.94|5927.94|5927.94|5927.94|5927.94|5927.94|5927.94|5927.94|0
1636472160000|2021-11-09 15:36:00|5927.51|5927.51|5928.22|5928.22|5928.22|5928.22|5925.71|5925.71|0
1636472170000|2021-11-09 15:36:10|5928.23|5928.23|5931.37|5931.37|5931.37|5931.37|5928.23|5928.23|0
1636472180000|2021-11-09 15:36:20|5931.6|5931.6|5932.75|5932.75|5933.33|5933.33|5931.6|5931.6|0
1636472190000|2021-11-09 15:36:30|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1636472200000|2021-11-09 15:36:40|5933.71|5933.71|5934.18|5934.18|5934.66|5934.66|5933.71|5933.71|0
1636472220000|2021-11-09 15:37:00|5933.94|5933.94|5932.79|5932.79|5933.94|5933.94|5932.5|5932.5|0
1636472230000|2021-11-09 15:37:10|5933.03|5933.03|5933.29|5933.29|5933.53|5933.53|5933.03|5933.03|0
1636472240000|2021-11-09 15:37:20|5932.79|5932.79|5931.19|5931.19|5932.79|5932.79|5931.19|5931.19|0
1636472250000|2021-11-09 15:37:30|5931.24|5931.24|5930.43|5930.43|5931.24|5931.24|5930.17|5930.17|0
1636472260000|2021-11-09 15:37:40|5929.95|5929.95|5928.8|5928.8|5929.95|5929.95|5928.8|5928.8|0
1636472270000|2021-11-09 15:37:50|5929.04|5929.04|5928.51|5928.51|5929.04|5929.04|5928.3|5928.3|0
1636472280000|2021-11-09 15:38:00|5928.53|5928.53|5927.07|5927.07|5928.53|5928.53|5927.07|5927.07|0
1636472290000|2021-11-09 15:38:10|5926.64|5926.64|5926.02|5926.02|5926.64|5926.64|5925.51|5925.51|0
1636472300000|2021-11-09 15:38:20|5925.99|5925.99|5925.27|5925.27|5925.99|5925.99|5925.27|5925.27|0
1636472310000|2021-11-09 15:38:30|5925.49|5925.49|5925.27|5925.27|5925.8|5925.8|5925.27|5925.27|0
1636472320000|2021-11-09 15:38:40|5924.98|5924.98|5925.22|5925.22|5925.22|5925.22|5924.98|5924.98|0
1636472330000|2021-11-09 15:38:50|5925.8|5925.8|5925.76|5925.76|5926|5926|5925.51|5925.51|0
1636472340000|2021-11-09 15:39:00|5925.55|5925.55|5926.55|5926.55|5926.55|5926.55|5925.55|5925.55|0
1636472350000|2021-11-09 15:39:10|5926.26|5926.26|5926.76|5926.76|5926.76|5926.76|5926.26|5926.26|0
1636472360000|2021-11-09 15:39:20|5926|5926|5926.24|5926.24|5926.24|5926.24|5926|5926|0
1636472370000|2021-11-09 15:39:30|5926.48|5926.48|5926.27|5926.27|5926.69|5926.69|5925.98|5925.98|0
1636472380000|2021-11-09 15:39:40|5925.98|5925.98|5926.48|5926.48|5926.48|5926.48|5925.98|5925.98|0
1636472390000|2021-11-09 15:39:50|5925.42|5925.42|5924.75|5924.75|5925.42|5925.42|5924.75|5924.75|0
1636472400000|2021-11-09 15:40:00|5924.54|5924.54|5922.72|5922.72|5924.54|5924.54|5922.72|5922.72|0
1636472420000|2021-11-09 15:40:20|5923.59|5923.59|5922.12|5922.12|5923.59|5923.59|5922.12|5922.12|0
1636472440000|2021-11-09 15:40:40|5922.87|5922.87|5924.35|5924.35|5924.35|5924.35|5922.87|5922.87|0
1636472450000|2021-11-09 15:40:50|5924.86|5924.86|5923.68|5923.68|5925.09|5925.09|5923.68|5923.68|0
1636472460000|2021-11-09 15:41:00|5924.16|5924.16|5926.02|5926.02|5926.02|5926.02|5924.16|5924.16|0
1636472470000|2021-11-09 15:41:10|5926.26|5926.26|5924.83|5924.83|5926.26|5926.26|5924.3|5924.3|0
1636472480000|2021-11-09 15:41:20|5925.06|5925.06|5925.3|5925.3|5925.3|5925.3|5925.06|5925.06|0
1636472490000|2021-11-09 15:41:30|5924.72|5924.72|5924.93|5924.93|5925.01|5925.01|5924.35|5924.35|0
1636472500000|2021-11-09 15:41:40|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|5924.69|0
1636472510000|2021-11-09 15:41:50|5924.11|5924.11|5923.18|5923.18|5924.11|5924.11|5923.18|5923.18|0
1636472520000|2021-11-09 15:42:00|5923.17|5923.17|5922.93|5922.93|5923.17|5923.17|5922.93|5922.93|0
1636472530000|2021-11-09 15:42:10|5923.17|5923.17|5926.43|5926.43|5926.43|5926.43|5922.93|5922.93|0
1636472540000|2021-11-09 15:42:20|5926.41|5926.41|5926.11|5926.11|5926.69|5926.69|5926.11|5926.11|0
1636472550000|2021-11-09 15:42:30|5925.53|5925.53|5924.35|5924.35|5925.53|5925.53|5924.35|5924.35|0
1636472560000|2021-11-09 15:42:40|5923.92|5923.92|5923.62|5923.62|5923.92|5923.92|5923.62|5923.62|0
1636472570000|2021-11-09 15:42:50|5922.19|5922.19|5923.25|5923.25|5923.25|5923.25|5922.19|5922.19|0
1636472580000|2021-11-09 15:43:00|5923.49|5923.49|5923.15|5923.15|5923.49|5923.49|5922.91|5922.91|0
1636472590000|2021-11-09 15:43:10|5922.91|5922.91|5922.15|5922.15|5922.91|5922.91|5922.15|5922.15|0
1636472600000|2021-11-09 15:43:20|5921.87|5921.87|5921.39|5921.39|5921.87|5921.87|5921.39|5921.39|0
1636472610000|2021-11-09 15:43:30|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|0
1636472620000|2021-11-09 15:43:40|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|0
1636472630000|2021-11-09 15:43:50|5922.78|5922.78|5923.26|5923.26|5923.5|5923.5|5922.78|5922.78|0
1636472640000|2021-11-09 15:44:00|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|0
1636472650000|2021-11-09 15:44:10|5923.69|5923.69|5923.91|5923.91|5923.91|5923.91|5923.69|5923.69|0
1636472660000|2021-11-09 15:44:20|5924.38|5924.38|5925.75|5925.75|5925.75|5925.75|5924.38|5924.38|0
1636472670000|2021-11-09 15:44:30|5925.18|5925.18|5924.72|5924.72|5925.18|5925.18|5924.72|5924.72|0
1636472680000|2021-11-09 15:44:40|5924.51|5924.51|5924.05|5924.05|5924.51|5924.51|5923.29|5923.29|0
1636472690000|2021-11-09 15:44:50|5924.29|5924.29|5925.42|5925.42|5926.35|5926.35|5924.29|5924.29|0
1636472700000|2021-11-09 15:45:00|5925.13|5925.13|5924.59|5924.59|5925.16|5925.16|5924.16|5924.16|0
1636472710000|2021-11-09 15:45:10|5924.37|5924.37|5924.66|5924.66|5924.9|5924.9|5924.37|5924.37|0
1636472720000|2021-11-09 15:45:20|5924.9|5924.9|5925.14|5925.14|5925.14|5925.14|5924.9|5924.9|0
1636472730000|2021-11-09 15:45:30|5925.43|5925.43|5925.24|5925.24|5925.43|5925.43|5924.97|5924.97|0
1636472740000|2021-11-09 15:45:40|5925.45|5925.45|5925.93|5925.93|5925.93|5925.93|5925.45|5925.45|0
1636472750000|2021-11-09 15:45:50|5926.22|5926.22|5926.2|5926.2|5927.13|5927.13|5925.96|5925.96|0
1636472760000|2021-11-09 15:46:00|5926.21|5926.21|5926.45|5926.45|5926.45|5926.45|5926.21|5926.21|0
1636472770000|2021-11-09 15:46:10|5926.93|5926.93|5926.74|5926.74|5926.98|5926.98|5926.69|5926.69|0
1636472780000|2021-11-09 15:46:20|5926.98|5926.98|5924.94|5924.94|5926.98|5926.98|5924.94|5924.94|0
1636472790000|2021-11-09 15:46:30|5925.37|5925.37|5924.71|5924.71|5925.95|5925.95|5924.71|5924.71|0
1636472800000|2021-11-09 15:46:40|5924.42|5924.42|5925.4|5925.4|5925.4|5925.4|5924.21|5924.21|0
1636472820000|2021-11-09 15:47:00|5925.69|5925.69|5925.93|5925.93|5925.93|5925.93|5925.69|5925.69|0
1636472840000|2021-11-09 15:47:20|5926.17|5926.17|5927.59|5927.59|5927.59|5927.59|5926.15|5926.15|0
1636472850000|2021-11-09 15:47:30|5927.35|5927.35|5926.38|5926.38|5927.35|5927.35|5926.08|5926.08|0
1636472860000|2021-11-09 15:47:40|5926.09|5926.09|5925.85|5925.85|5926.09|5926.09|5925.61|5925.61|0
1636472870000|2021-11-09 15:47:50|5925.83|5925.83|5925.35|5925.35|5925.83|5925.83|5925.35|5925.35|0
1636472880000|2021-11-09 15:48:00|5925.06|5925.06|5925.19|5925.19|5925.62|5925.62|5925.04|5925.04|0
1636472890000|2021-11-09 15:48:10|5924.37|5924.37|5923.89|5923.89|5924.37|5924.37|5923.18|5923.18|0
1636472900000|2021-11-09 15:48:20|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|0
1636472910000|2021-11-09 15:48:30|5924.16|5924.16|5924.1|5924.1|5924.4|5924.4|5924.1|5924.1|0
1636472920000|2021-11-09 15:48:40|5923.67|5923.67|5923.14|5923.14|5923.67|5923.67|5922.69|5922.69|0
1636472930000|2021-11-09 15:48:50|5922.71|5922.71|5922.69|5922.69|5922.71|5922.71|5922.69|5922.69|0
1636472940000|2021-11-09 15:49:00|5921.98|5921.98|5921.75|5921.75|5921.98|5921.98|5921.26|5921.26|0
1636472950000|2021-11-09 15:49:10|5921.28|5921.28|5920.85|5920.85|5921.28|5921.28|5920.85|5920.85|0
1636472960000|2021-11-09 15:49:20|5921.08|5921.08|5920.51|5920.51|5921.08|5921.08|5920.51|5920.51|0
1636472980000|2021-11-09 15:49:40|5920.22|5920.22|5920.67|5920.67|5920.67|5920.67|5920.22|5920.22|0
1636472990000|2021-11-09 15:49:50|5920.91|5920.91|5921.41|5921.41|5921.65|5921.65|5920.67|5920.67|0
1636473000000|2021-11-09 15:50:00|5921.65|5921.65|5920.07|5920.07|5921.65|5921.65|5919.59|5919.59|0
1636473010000|2021-11-09 15:50:10|5919.64|5919.64|5919.21|5919.21|5919.93|5919.93|5919.21|5919.21|0
1636473020000|2021-11-09 15:50:20|5919.4|5919.4|5920.54|5920.54|5920.54|5920.54|5919.37|5919.37|0
1636473030000|2021-11-09 15:50:30|5920.3|5920.3|5920.55|5920.55|5920.79|5920.79|5919.57|5919.57|0
1636473040000|2021-11-09 15:50:40|5920.26|5920.26|5920.5|5920.5|5920.5|5920.5|5920.26|5920.26|0
1636473060000|2021-11-09 15:51:00|5920.21|5920.21|5919.72|5919.72|5920.21|5920.21|5919.72|5919.72|0
1636473070000|2021-11-09 15:51:10|5920.01|5920.01|5919.05|5919.05|5920.01|5920.01|5919.05|5919.05|0
1636473080000|2021-11-09 15:51:20|5918.82|5918.82|5918.6|5918.6|5918.82|5918.82|5918.6|5918.6|0
1636473090000|2021-11-09 15:51:30|5918.59|5918.59|5918.3|5918.3|5918.59|5918.59|5918.3|5918.3|0
1636473100000|2021-11-09 15:51:40|5918.08|5918.08|5918.05|5918.05|5918.08|5918.08|5918.04|5918.04|0
1636473120000|2021-11-09 15:52:00|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1636473130000|2021-11-09 15:52:10|5917.58|5917.58|5920.23|5920.23|5920.23|5920.23|5917.36|5917.36|0
1636473140000|2021-11-09 15:52:20|5920.45|5920.45|5920.5|5920.5|5920.5|5920.5|5920.45|5920.45|0
1636473150000|2021-11-09 15:52:30|5920.04|5920.04|5919.85|5919.85|5920.04|5920.04|5919.58|5919.58|0
1636473160000|2021-11-09 15:52:40|5919.61|5919.61|5919.89|5919.89|5919.89|5919.89|5919.61|5919.61|0
1636473180000|2021-11-09 15:53:00|5919.6|5919.6|5919.89|5919.89|5919.89|5919.89|5919.35|5919.35|0
1636473190000|2021-11-09 15:53:10|5920.11|5920.11|5920.56|5920.56|5920.56|5920.56|5920.11|5920.11|0
1636473220000|2021-11-09 15:53:40|5920.11|5920.11|5920.35|5920.35|5920.35|5920.35|5920.11|5920.11|0
1636473230000|2021-11-09 15:53:50|5921.01|5921.01|5921.83|5921.83|5921.83|5921.83|5921.01|5921.01|0
1636473240000|2021-11-09 15:54:00|5921.84|5921.84|5923.73|5923.73|5923.73|5923.73|5921.84|5921.84|0
1636473250000|2021-11-09 15:54:10|5923.26|5923.26|5923.02|5923.02|5923.26|5923.26|5923.02|5923.02|0
1636473260000|2021-11-09 15:54:20|5922.78|5922.78|5921.82|5921.82|5922.78|5922.78|5921.53|5921.53|0
1636473270000|2021-11-09 15:54:30|5921.61|5921.61|5922.61|5922.61|5922.61|5922.61|5921.61|5921.61|0
1636473280000|2021-11-09 15:54:40|5922.83|5922.83|5921.82|5921.82|5922.83|5922.83|5921.82|5921.82|0
1636473290000|2021-11-09 15:54:50|5921.39|5921.39|5921.61|5921.61|5921.61|5921.61|5921.39|5921.39|0
1636473300000|2021-11-09 15:55:00|5921.39|5921.39|5921.2|5921.2|5921.39|5921.39|5921.15|5921.15|0
1636473310000|2021-11-09 15:55:10|5921.23|5921.23|5921.47|5921.47|5921.47|5921.47|5920.99|5920.99|0
1636473320000|2021-11-09 15:55:20|5921.99|5921.99|5922.71|5922.71|5922.71|5922.71|5921.99|5921.99|0
1636473330000|2021-11-09 15:55:30|5923.14|5923.14|5923.48|5923.48|5923.48|5923.48|5923.14|5923.14|0
1636473340000|2021-11-09 15:55:40|5924.19|5924.19|5922.95|5922.95|5924.19|5924.19|5922.95|5922.95|0
1636473350000|2021-11-09 15:55:50|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1636473360000|2021-11-09 15:56:00|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|0
1636473370000|2021-11-09 15:56:10|5922.92|5922.92|5922.68|5922.68|5922.92|5922.92|5922.44|5922.44|0
1636473390000|2021-11-09 15:56:30|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|0
1636473400000|2021-11-09 15:56:40|5922.9|5922.9|5922.9|5922.9|5923.35|5923.35|5922.9|5922.9|0
1636473410000|2021-11-09 15:56:50|5923.19|5923.19|5923.45|5923.45|5923.45|5923.45|5923.19|5923.19|0
1636473420000|2021-11-09 15:57:00|5923.5|5923.5|5924|5924|5924.48|5924.48|5923.5|5923.5|0
1636473430000|2021-11-09 15:57:10|5924.24|5924.24|5924.48|5924.48|5924.51|5924.51|5923.76|5923.76|0
1636473450000|2021-11-09 15:57:30|5924.77|5924.77|5924.76|5924.76|5924.77|5924.77|5924.76|5924.76|0
1636473460000|2021-11-09 15:57:40|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5924.76|5924.76|0
1636473480000|2021-11-09 15:58:00|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1636473490000|2021-11-09 15:58:10|5925.04|5925.04|5925.04|5925.04|5925.28|5925.28|5925.04|5925.04|0
1636473500000|2021-11-09 15:58:20|5925.28|5925.28|5927.03|5927.03|5927.03|5927.03|5925.04|5925.04|0
1636473510000|2021-11-09 15:58:30|5927.12|5927.12|5929.25|5929.25|5929.25|5929.25|5926.88|5926.88|0
1636473520000|2021-11-09 15:58:40|5929.01|5929.01|5929.54|5929.54|5929.77|5929.77|5929.01|5929.01|0
1636473530000|2021-11-09 15:58:50|5929.3|5929.3|5929.54|5929.54|5929.54|5929.54|5929.3|5929.3|0
1636473540000|2021-11-09 15:59:00|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|0
1636473550000|2021-11-09 15:59:10|5930.2|5930.2|5931.21|5931.21|5931.21|5931.21|5930.2|5930.2|0
1636473560000|2021-11-09 15:59:20|5931.64|5931.64|5932.99|5932.99|5932.99|5932.99|5931.64|5931.64|0
1636473570000|2021-11-09 15:59:30|5933.42|5933.42|5933.71|5933.71|5933.71|5933.71|5933.42|5933.42|0
1636473580000|2021-11-09 15:59:40|5933.49|5933.49|5935.15|5935.15|5935.55|5935.55|5933.49|5933.49|0
1636473590000|2021-11-09 15:59:50|5934.93|5934.93|5935.45|5935.45|5935.45|5935.45|5934.68|5934.68|0
1636473600000|2021-11-09 16:00:00|5935.66|5935.66|5936.15|5936.15|5936.15|5936.15|5935.37|5935.37|0
1636473610000|2021-11-09 16:00:10|5935.57|5935.57|5935.36|5935.36|5935.6|5935.6|5935.36|5935.36|0
1636473620000|2021-11-09 16:00:20|5935.6|5935.6|5933.03|5933.03|5935.6|5935.6|5933.03|5933.03|0
1636473630000|2021-11-09 16:00:30|5932.6|5932.6|5932.12|5932.12|5932.6|5932.6|5931.88|5931.88|0
1636473640000|2021-11-09 16:00:40|5932.58|5932.58|5933.13|5933.13|5933.13|5933.13|5932.58|5932.58|0
1636473650000|2021-11-09 16:00:50|5932.89|5932.89|5933.13|5933.13|5933.13|5933.13|5932.89|5932.89|0
1636473660000|2021-11-09 16:01:00|5932.89|5932.89|5934.56|5934.56|5934.56|5934.56|5932.89|5932.89|0
1636473670000|2021-11-09 16:01:10|5934.08|5934.08|5932.18|5932.18|5934.56|5934.56|5932.18|5932.18|0
1636473680000|2021-11-09 16:01:20|5932.42|5932.42|5932.5|5932.5|5932.66|5932.66|5932.02|5932.02|0
1636473690000|2021-11-09 16:01:30|5932.79|5932.79|5930.61|5930.61|5932.81|5932.81|5930.61|5930.61|0
1636473700000|2021-11-09 16:01:40|5931.08|5931.08|5931.1|5931.1|5931.37|5931.37|5930.84|5930.84|0
1636473710000|2021-11-09 16:01:50|5930.81|5930.81|5930.52|5930.52|5930.81|5930.81|5930.28|5930.28|0
1636473720000|2021-11-09 16:02:00|5930.95|5930.95|5931.52|5931.52|5931.72|5931.72|5930.95|5930.95|0
1636473730000|2021-11-09 16:02:10|5931.8|5931.8|5931.78|5931.78|5931.8|5931.8|5931.78|5931.78|0
1636473740000|2021-11-09 16:02:20|5931.81|5931.81|5933.82|5933.82|5933.82|5933.82|5931.81|5931.81|0
1636473750000|2021-11-09 16:02:30|5933.58|5933.58|5933.82|5933.82|5934.05|5934.05|5933.58|5933.58|0
1636473770000|2021-11-09 16:02:50|5934.27|5934.27|5934.32|5934.32|5934.32|5934.32|5934.27|5934.27|0
1636473780000|2021-11-09 16:03:00|5934.77|5934.77|5934.75|5934.75|5935.46|5935.46|5934.75|5934.75|0
1636473790000|2021-11-09 16:03:10|5934.99|5934.99|5935.57|5935.57|5935.57|5935.57|5934.99|5934.99|0
1636473800000|2021-11-09 16:03:20|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|0
1636473810000|2021-11-09 16:03:30|5934.65|5934.65|5935.12|5935.12|5935.12|5935.12|5934.65|5934.65|0
1636473820000|2021-11-09 16:03:40|5934.67|5934.67|5934.51|5934.51|5934.67|5934.67|5933.98|5933.98|0
1636473830000|2021-11-09 16:03:50|5934.72|5934.72|5934.48|5934.48|5934.72|5934.72|5934.48|5934.48|0
1636473840000|2021-11-09 16:04:00|5934.72|5934.72|5935.72|5935.72|5935.94|5935.94|5934.5|5934.5|0
1636473850000|2021-11-09 16:04:10|5935.64|5935.64|5935.16|5935.16|5935.64|5935.64|5934.92|5934.92|0
1636473860000|2021-11-09 16:04:20|5934.87|5934.87|5932.63|5932.63|5934.87|5934.87|5932.63|5932.63|0
1636473870000|2021-11-09 16:04:30|5932.87|5932.87|5932.61|5932.61|5932.87|5932.87|5932.39|5932.39|0
1636473890000|2021-11-09 16:04:50|5932.37|5932.37|5930.38|5930.38|5932.37|5932.37|5930.38|5930.38|0
1636473900000|2021-11-09 16:05:00|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1636473910000|2021-11-09 16:05:10|5929.8|5929.8|5930.31|5930.31|5930.55|5930.55|5929.73|5929.73|0
1636473920000|2021-11-09 16:05:20|5930.09|5930.09|5930.14|5930.14|5930.14|5930.14|5929.85|5929.85|0
1636473930000|2021-11-09 16:05:30|5930.36|5930.36|5930.36|5930.36|5930.36|5930.36|5930.36|5930.36|0
1636473940000|2021-11-09 16:05:40|5930.12|5930.12|5930.32|5930.32|5930.32|5930.32|5930.03|5930.03|0
1636473950000|2021-11-09 16:05:50|5931.08|5931.08|5932.95|5932.95|5932.95|5932.95|5931.08|5931.08|0
1636473960000|2021-11-09 16:06:00|5933.24|5933.24|5932.76|5932.76|5933.24|5933.24|5932.76|5932.76|0
1636473970000|2021-11-09 16:06:10|5933|5933|5933|5933|5933|5933|5933|5933|0
1636473980000|2021-11-09 16:06:20|5932.76|5932.76|5932.5|5932.5|5932.78|5932.78|5932.5|5932.5|0
1636473990000|2021-11-09 16:06:30|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.02|5932.02|0
1636474000000|2021-11-09 16:06:40|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|0
1636474010000|2021-11-09 16:06:50|5931.85|5931.85|5931.46|5931.46|5931.85|5931.85|5930.99|5930.99|0
1636474020000|2021-11-09 16:07:00|5931.75|5931.75|5931.97|5931.97|5931.97|5931.97|5931.75|5931.75|0
1636474030000|2021-11-09 16:07:10|5931.94|5931.94|5930.93|5930.93|5931.94|5931.94|5930.93|5930.93|0
1636474040000|2021-11-09 16:07:20|5930.64|5930.64|5930.72|5930.72|5931.49|5931.49|5930.64|5930.64|0
1636474050000|2021-11-09 16:07:30|5930.5|5930.5|5931.03|5931.03|5931.03|5931.03|5930.27|5930.27|0
1636474060000|2021-11-09 16:07:40|5931.46|5931.46|5932.04|5932.04|5932.04|5932.04|5931.46|5931.46|0
1636474070000|2021-11-09 16:07:50|5932.33|5932.33|5932.62|5932.62|5932.62|5932.62|5932.33|5932.33|0
1636474080000|2021-11-09 16:08:00|5933.81|5933.81|5933.79|5933.79|5934.02|5934.02|5933.79|5933.79|0
1636474090000|2021-11-09 16:08:10|5933.55|5933.55|5933.31|5933.31|5933.79|5933.79|5933.31|5933.31|0
1636474100000|2021-11-09 16:08:20|5933.79|5933.79|5933.31|5933.31|5933.79|5933.79|5933.31|5933.31|0
1636474110000|2021-11-09 16:08:30|5933.55|5933.55|5934.31|5934.31|5934.31|5934.31|5933.55|5933.55|0
1636474120000|2021-11-09 16:08:40|5935.03|5935.03|5935.51|5935.51|5935.51|5935.51|5935.03|5935.03|0
1636474130000|2021-11-09 16:08:50|5935.03|5935.03|5935.03|5935.03|5935.51|5935.51|5935.03|5935.03|0
1636474150000|2021-11-09 16:09:10|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|0
1636474160000|2021-11-09 16:09:20|5935.75|5935.75|5935.77|5935.77|5935.99|5935.99|5935.75|5935.75|0
1636474170000|2021-11-09 16:09:30|5935.49|5935.49|5935.7|5935.7|5935.7|5935.7|5935.49|5935.49|0
1636474180000|2021-11-09 16:09:40|5936.56|5936.56|5936.62|5936.62|5937.31|5937.31|5936.56|5936.56|0
1636474190000|2021-11-09 16:09:50|5936.86|5936.86|5936.99|5936.99|5937.22|5937.22|5936.77|5936.77|0
1636474200000|2021-11-09 16:10:00|5937|5937|5935.84|5935.84|5937.04|5937.04|5935.84|5935.84|0
1636474210000|2021-11-09 16:10:10|5935.81|5935.81|5937.29|5937.29|5937.29|5937.29|5935.81|5935.81|0
1636474220000|2021-11-09 16:10:20|5937.53|5937.53|5937.98|5937.98|5938.44|5938.44|5937.53|5937.53|0
1636474230000|2021-11-09 16:10:30|5938.01|5938.01|5938.08|5938.08|5938.25|5938.25|5937.55|5937.55|0
1636474250000|2021-11-09 16:10:50|5938.32|5938.32|5938.99|5938.99|5939.04|5939.04|5938.32|5938.32|0
1636474260000|2021-11-09 16:11:00|5939.28|5939.28|5939.58|5939.58|5939.58|5939.58|5939.28|5939.28|0
1636474270000|2021-11-09 16:11:10|5939.29|5939.29|5940.61|5940.61|5940.61|5940.61|5939.29|5939.29|0
1636474280000|2021-11-09 16:11:20|5940.85|5940.85|5940.39|5940.39|5940.85|5940.85|5939.87|5939.87|0
1636474290000|2021-11-09 16:11:30|5940.36|5940.36|5940.07|5940.07|5940.36|5940.36|5940.07|5940.07|0
1636474300000|2021-11-09 16:11:40|5939.59|5939.59|5939.31|5939.31|5939.59|5939.59|5939.09|5939.09|0
1636474310000|2021-11-09 16:11:50|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|0
1636474320000|2021-11-09 16:12:00|5938.85|5938.85|5938.64|5938.64|5938.85|5938.85|5938.21|5938.21|0
1636474330000|2021-11-09 16:12:10|5938.68|5938.68|5939.48|5939.48|5939.48|5939.48|5938.68|5938.68|0
1636474340000|2021-11-09 16:12:20|5939.95|5939.95|5940.32|5940.32|5940.77|5940.77|5939.95|5939.95|0
1636474350000|2021-11-09 16:12:30|5940.03|5940.03|5940.32|5940.32|5940.32|5940.32|5940.03|5940.03|0
1636474360000|2021-11-09 16:12:40|5940.1|5940.1|5939.12|5939.12|5940.1|5940.1|5939.12|5939.12|0
1636474370000|2021-11-09 16:12:50|5939.6|5939.6|5940.87|5940.87|5940.87|5940.87|5938.59|5938.59|0
1636474380000|2021-11-09 16:13:00|5941.3|5941.3|5942.72|5942.72|5942.74|5942.74|5941.3|5941.3|0
1636474390000|2021-11-09 16:13:10|5942.48|5942.48|5942.38|5942.38|5942.67|5942.67|5942.38|5942.38|0
1636474400000|2021-11-09 16:13:20|5942.15|5942.15|5943.44|5943.44|5943.44|5943.44|5941.93|5941.93|0
1636474410000|2021-11-09 16:13:30|5943.87|5943.87|5944.35|5944.35|5944.35|5944.35|5943.87|5943.87|0
1636474420000|2021-11-09 16:13:40|5944.64|5944.64|5945.09|5945.09|5945.12|5945.12|5944.64|5944.64|0
1636474430000|2021-11-09 16:13:50|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|0
1636474450000|2021-11-09 16:14:10|5945.62|5945.62|5946.89|5946.89|5946.89|5946.89|5945.62|5945.62|0
1636474460000|2021-11-09 16:14:20|5947.13|5947.13|5947.42|5947.42|5947.42|5947.42|5947.13|5947.13|0
1636474470000|2021-11-09 16:14:30|5947.18|5947.18|5948.59|5948.59|5948.59|5948.59|5947.18|5947.18|0
1636474480000|2021-11-09 16:14:40|5948.35|5948.35|5948.79|5948.79|5948.79|5948.79|5948.35|5948.35|0
1636474490000|2021-11-09 16:14:50|5949.74|5949.74|5950.85|5950.85|5951.09|5951.09|5949.26|5949.26|0
1636474500000|2021-11-09 16:15:00|5950.87|5950.87|5948.75|5948.75|5951.48|5951.48|5948.51|5948.51|0
1636474510000|2021-11-09 16:15:10|5948.96|5948.96|5949.37|5949.37|5949.37|5949.37|5948.44|5948.44|0
1636474520000|2021-11-09 16:15:20|5949.38|5949.38|5948.45|5948.45|5949.38|5949.38|5948.45|5948.45|0
1636474530000|2021-11-09 16:15:30|5948.69|5948.69|5948.12|5948.12|5948.98|5948.98|5947.88|5947.88|0
1636474540000|2021-11-09 16:15:40|5948.33|5948.33|5947.57|5947.57|5948.33|5948.33|5947.57|5947.57|0
1636474550000|2021-11-09 16:15:50|5947.62|5947.62|5946.19|5946.19|5947.62|5947.62|5946.19|5946.19|0
1636474560000|2021-11-09 16:16:00|5945.9|5945.9|5944.13|5944.13|5945.9|5945.9|5943.93|5943.93|0
1636474570000|2021-11-09 16:16:10|5944.42|5944.42|5943.22|5943.22|5944.42|5944.42|5942.95|5942.95|0
1636474580000|2021-11-09 16:16:20|5942.74|5942.74|5942.73|5942.73|5943.02|5943.02|5942.73|5942.73|0
1636474590000|2021-11-09 16:16:30|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|0
1636474600000|2021-11-09 16:16:40|5943.22|5943.22|5943.32|5943.32|5943.87|5943.87|5943.17|5943.17|0
1636474610000|2021-11-09 16:16:50|5943.11|5943.11|5942.1|5942.1|5943.11|5943.11|5942.1|5942.1|0
1636474620000|2021-11-09 16:17:00|5941.81|5941.81|5942.55|5942.55|5942.55|5942.55|5941.81|5941.81|0
1636474630000|2021-11-09 16:17:10|5942.78|5942.78|5944.03|5944.03|5944.03|5944.03|5942.31|5942.31|0
1636474640000|2021-11-09 16:17:20|5944.27|5944.27|5944.94|5944.94|5944.94|5944.94|5944.03|5944.03|0
1636474650000|2021-11-09 16:17:30|5945.18|5945.18|5945.18|5945.18|5945.39|5945.39|5945.18|5945.18|0
1636474660000|2021-11-09 16:17:40|5945.39|5945.39|5946.64|5946.64|5946.88|5946.88|5945.15|5945.15|0
1636474670000|2021-11-09 16:17:50|5946.65|5946.65|5946.96|5946.96|5946.96|5946.96|5946.65|5946.65|0
1636474680000|2021-11-09 16:18:00|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|5946.56|5946.56|0
1636474700000|2021-11-09 16:18:20|5947.53|5947.53|5948.02|5948.02|5948.02|5948.02|5947.52|5947.52|0
1636474710000|2021-11-09 16:18:30|5948.26|5948.26|5948.56|5948.56|5948.56|5948.56|5948.26|5948.26|0
1636474720000|2021-11-09 16:18:40|5949.23|5949.23|5949.23|5949.23|5949.52|5949.52|5949.23|5949.23|0
1636474730000|2021-11-09 16:18:50|5948.94|5948.94|5949.3|5949.3|5949.3|5949.3|5948.72|5948.72|0
1636474740000|2021-11-09 16:19:00|5949.52|5949.52|5949.23|5949.23|5949.52|5949.52|5949.23|5949.23|0
1636474750000|2021-11-09 16:19:10|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1636474760000|2021-11-09 16:19:20|5949.18|5949.18|5949.01|5949.01|5949.18|5949.18|5948.44|5948.44|0
1636474770000|2021-11-09 16:19:30|5949.23|5949.23|5950.64|5950.64|5950.64|5950.64|5949.23|5949.23|0
1636474780000|2021-11-09 16:19:40|5950.16|5950.16|5949.63|5949.63|5950.16|5950.16|5949.63|5949.63|0
1636474790000|2021-11-09 16:19:50|5949.39|5949.39|5949.16|5949.16|5949.63|5949.63|5949.16|5949.16|0
1636474800000|2021-11-09 16:20:00|5948.92|5948.92|5947.34|5947.34|5949.16|5949.16|5946.85|5946.85|0
1636474810000|2021-11-09 16:20:10|5947.63|5947.63|5947.82|5947.82|5947.82|5947.82|5947.1|5947.1|0
1636474830000|2021-11-09 16:20:30|5947.37|5947.37|5946.56|5946.56|5947.37|5947.37|5946.27|5946.27|0
1636474840000|2021-11-09 16:20:40|5946.85|5946.85|5947.05|5947.05|5947.36|5947.36|5946.85|5946.85|0
1636474850000|2021-11-09 16:20:50|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|0
1636474860000|2021-11-09 16:21:00|5946.88|5946.88|5946.92|5946.92|5946.92|5946.92|5946.88|5946.88|0
1636474870000|2021-11-09 16:21:10|5946.94|5946.94|5946.7|5946.7|5947.4|5947.4|5946.7|5946.7|0
1636474880000|2021-11-09 16:21:20|5946.94|5946.94|5945.15|5945.15|5946.94|5946.94|5944.98|5944.98|0
1636474890000|2021-11-09 16:21:30|5944.93|5944.93|5944.89|5944.89|5944.93|5944.93|5944.89|5944.89|0
1636474900000|2021-11-09 16:21:40|5944.87|5944.87|5944.67|5944.67|5944.91|5944.91|5944.67|5944.67|0
1636474910000|2021-11-09 16:21:50|5944.91|5944.91|5944.67|5944.67|5944.91|5944.91|5944.67|5944.67|0
1636474920000|2021-11-09 16:22:00|5944.91|5944.91|5945.94|5945.94|5946.42|5946.42|5944.67|5944.67|0
1636474930000|2021-11-09 16:22:10|5945.65|5945.65|5946.47|5946.47|5946.47|5946.47|5944.45|5944.45|0
1636474940000|2021-11-09 16:22:20|5946.76|5946.76|5947.41|5947.41|5947.47|5947.47|5946.76|5946.76|0
1636474950000|2021-11-09 16:22:30|5947.63|5947.63|5947.64|5947.64|5947.64|5947.64|5947.63|5947.63|0
1636474960000|2021-11-09 16:22:40|5948.22|5948.22|5949.56|5949.56|5949.56|5949.56|5948.22|5948.22|0
1636474970000|2021-11-09 16:22:50|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|0
1636474980000|2021-11-09 16:23:00|5949.06|5949.06|5950.02|5950.02|5950.02|5950.02|5949.06|5949.06|0
1636474990000|2021-11-09 16:23:10|5950.25|5950.25|5950.47|5950.47|5950.47|5950.47|5950.25|5950.25|0
1636475000000|2021-11-09 16:23:20|5950.95|5950.95|5951.23|5951.23|5951.23|5951.23|5950.95|5950.95|0
1636475020000|2021-11-09 16:23:40|5951|5951|5951.25|5951.25|5951.25|5951.25|5950.78|5950.78|0
1636475030000|2021-11-09 16:23:50|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|0
1636475040000|2021-11-09 16:24:00|5950.99|5950.99|5950.97|5950.97|5950.99|5950.99|5950.97|5950.97|0
1636475050000|2021-11-09 16:24:10|5950.73|5950.73|5950.23|5950.23|5950.73|5950.73|5950.23|5950.23|0
1636475060000|2021-11-09 16:24:20|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|0
1636475070000|2021-11-09 16:24:30|5950.46|5950.46|5950.53|5950.53|5950.75|5950.75|5950.46|5950.46|0
1636475080000|2021-11-09 16:24:40|5950.24|5950.24|5949.75|5949.75|5950.24|5950.24|5949.68|5949.68|0
1636475090000|2021-11-09 16:24:50|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|0
1636475100000|2021-11-09 16:25:00|5949.75|5949.75|5950.4|5950.4|5950.4|5950.4|5949.75|5949.75|0
1636475110000|2021-11-09 16:25:10|5950.19|5950.19|5950.86|5950.86|5950.86|5950.86|5950.19|5950.19|0
1636475120000|2021-11-09 16:25:20|5951.1|5951.1|5951.63|5951.63|5951.64|5951.64|5951.1|5951.1|0
1636475130000|2021-11-09 16:25:30|5951.84|5951.84|5951.55|5951.55|5952.06|5952.06|5951.55|5951.55|0
1636475140000|2021-11-09 16:25:40|5951.57|5951.57|5950.64|5950.64|5951.57|5951.57|5950.64|5950.64|0
1636475150000|2021-11-09 16:25:50|5950|5950|5949.73|5949.73|5950.21|5950.21|5949.73|5949.73|0
1636475160000|2021-11-09 16:26:00|5949.3|5949.3|5949.3|5949.3|5949.3|5949.3|5949.3|5949.3|0
1636475170000|2021-11-09 16:26:10|5949.54|5949.54|5950.05|5950.05|5950.76|5950.76|5949.54|5949.54|0
1636475180000|2021-11-09 16:26:20|5950.28|5950.28|5950.28|5950.28|5950.76|5950.76|5950.28|5950.28|0
1636475190000|2021-11-09 16:26:30|5950.3|5950.3|5951.23|5951.23|5951.23|5951.23|5950.3|5950.3|0
1636475210000|2021-11-09 16:26:50|5950.99|5950.99|5951.24|5951.24|5951.24|5951.24|5950.99|5950.99|0
1636475220000|2021-11-09 16:27:00|5951|5951|5951|5951|5951.24|5951.24|5951|5951|0
1636475240000|2021-11-09 16:27:20|5950.97|5950.97|5950.95|5950.95|5950.97|5950.97|5950.95|5950.95|0
1636475250000|2021-11-09 16:27:30|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|0
1636475260000|2021-11-09 16:27:40|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950|5950|0
1636475270000|2021-11-09 16:27:50|5950.49|5950.49|5950.29|5950.29|5950.49|5950.49|5950.06|5950.06|0
1636475280000|2021-11-09 16:28:00|5950.06|5950.06|5949.88|5949.88|5950.06|5950.06|5949.84|5949.84|0
1636475290000|2021-11-09 16:28:10|5949.64|5949.64|5949.37|5949.37|5949.9|5949.9|5949.37|5949.37|0
1636475300000|2021-11-09 16:28:20|5949.16|5949.16|5948.87|5948.87|5949.16|5949.16|5948.87|5948.87|0
1636475310000|2021-11-09 16:28:30|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|0
1636475320000|2021-11-09 16:28:40|5948.83|5948.83|5948.58|5948.58|5948.87|5948.87|5948.58|5948.58|0
1636475330000|2021-11-09 16:28:50|5948.87|5948.87|5947.89|5947.89|5949.33|5949.33|5947.65|5947.65|0
1636475340000|2021-11-09 16:29:00|5947.93|5947.93|5947.86|5947.86|5948.15|5948.15|5947.57|5947.57|0
1636475350000|2021-11-09 16:29:10|5948.15|5948.15|5947.86|5947.86|5948.15|5948.15|5947.57|5947.57|0
1636475360000|2021-11-09 16:29:20|5947.38|5947.38|5947.38|5947.38|5947.67|5947.67|5947.38|5947.38|0
1636475370000|2021-11-09 16:29:30|5947.35|5947.35|5947.63|5947.63|5948.32|5948.32|5947.35|5947.35|0
1636475380000|2021-11-09 16:29:40|5947.39|5947.39|5947.64|5947.64|5947.64|5947.64|5947.36|5947.36|0
1636475390000|2021-11-09 16:29:50|5947.56|5947.56|5945.24|5945.24|5947.62|5947.62|5945|5945|0
1636532100000|2021-11-10 08:15:00|6025.07|6025.07|6025.85|6025.85|6025.85|6025.85|6025.07|6025.07|0
1636532110000|2021-11-10 08:15:10|6026.42|6026.42|6029.02|6029.02|6029.02|6029.02|6026.42|6026.42|0
1636532120000|2021-11-10 08:15:20|6029.6|6029.6|6031.18|6031.18|6031.47|6031.47|6029.6|6029.6|0
1636532130000|2021-11-10 08:15:30|6030.89|6030.89|6033.69|6033.69|6033.69|6033.69|6030.89|6030.89|0
1636532140000|2021-11-10 08:15:40|6033.67|6033.67|6036.76|6036.76|6036.76|6036.76|6033.67|6033.67|0
1636532150000|2021-11-10 08:15:50|6039.49|6039.49|6039.27|6039.27|6039.49|6039.49|6039.23|6039.23|0
1636532160000|2021-11-10 08:16:00|6038.99|6038.99|6038.75|6038.75|6039.04|6039.04|6038.75|6038.75|0
1636532170000|2021-11-10 08:16:10|6038.28|6038.28|6038.09|6038.09|6038.28|6038.28|6036.98|6036.98|0
1636532180000|2021-11-10 08:16:20|6037.87|6037.87|6034.06|6034.06|6037.87|6037.87|6034.06|6034.06|0
1636532190000|2021-11-10 08:16:30|6033.77|6033.77|6032.05|6032.05|6034.14|6034.14|6032.05|6032.05|0
1636532200000|2021-11-10 08:16:40|6033.85|6033.85|6033.92|6033.92|6033.92|6033.92|6033.05|6033.05|0
1636532210000|2021-11-10 08:16:50|6032.06|6032.06|6030.45|6030.45|6032.06|6032.06|6030.45|6030.45|0
1636532220000|2021-11-10 08:17:00|6030.69|6030.69|6033.07|6033.07|6033.07|6033.07|6030.69|6030.69|0
1636532230000|2021-11-10 08:17:10|6033.65|6033.65|6030.99|6030.99|6033.65|6033.65|6030.99|6030.99|0
1636532240000|2021-11-10 08:17:20|6031.28|6031.28|6029.16|6029.16|6031.28|6031.28|6029.03|6029.03|0
1636532260000|2021-11-10 08:17:40|6028.95|6028.95|6027.8|6027.8|6028.95|6028.95|6026.98|6026.98|0
1636532270000|2021-11-10 08:17:50|6028.09|6028.09|6025.79|6025.79|6028.09|6028.09|6025.65|6025.65|0
1636532280000|2021-11-10 08:18:00|6026.37|6026.37|6027.08|6027.08|6027.08|6027.08|6026.08|6026.08|0
1636532290000|2021-11-10 08:18:10|6027.37|6027.37|6028.89|6028.89|6029.74|6029.74|6027.37|6027.37|0
1636532300000|2021-11-10 08:18:20|6028.93|6028.93|6027.7|6027.7|6028.93|6028.93|6027.7|6027.7|0
1636532310000|2021-11-10 08:18:30|6028.28|6028.28|6027.27|6027.27|6029|6029|6027.27|6027.27|0
1636532330000|2021-11-10 08:18:50|6029.49|6029.49|6026.28|6026.28|6029.49|6029.49|6025.57|6025.57|0
1636532340000|2021-11-10 08:19:00|6025.57|6025.57|6023.95|6023.95|6026.76|6026.76|6023.95|6023.95|0
1636532350000|2021-11-10 08:19:10|6023.97|6023.97|6023.43|6023.43|6023.97|6023.97|6022.59|6022.59|0
1636532360000|2021-11-10 08:19:20|6022.85|6022.85|6021.56|6021.56|6022.85|6022.85|6019.91|6019.91|0
1636532370000|2021-11-10 08:19:30|6021.13|6021.13|6022.68|6022.68|6022.68|6022.68|6020.92|6020.92|0
1636532380000|2021-11-10 08:19:40|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1636532390000|2021-11-10 08:19:50|6021.46|6021.46|6019.77|6019.77|6021.46|6021.46|6018.77|6018.77|0
1636532400000|2021-11-10 08:20:00|6020.06|6020.06|6019.63|6019.63|6020.35|6020.35|6019.06|6019.06|0
1636532410000|2021-11-10 08:20:10|6019.92|6019.92|6022.65|6022.65|6023.9|6023.9|6019.92|6019.92|0
1636532420000|2021-11-10 08:20:20|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1636532430000|2021-11-10 08:20:30|6023.23|6023.23|6025.29|6025.29|6025.29|6025.29|6023.23|6023.23|0
1636532440000|2021-11-10 08:20:40|6024.71|6024.71|6025|6025|6025|6025|6024.42|6024.42|0
1636532450000|2021-11-10 08:20:50|6025.14|6025.14|6024.14|6024.14|6025.14|6025.14|6023.12|6023.12|0
1636532460000|2021-11-10 08:21:00|6024.72|6024.72|6025.27|6025.27|6025.27|6025.27|6024.7|6024.7|0
1636532470000|2021-11-10 08:21:10|6025.29|6025.29|6026.52|6026.52|6027.47|6027.47|6025.29|6025.29|0
1636532480000|2021-11-10 08:21:20|6026.51|6026.51|6022.61|6022.61|6026.52|6026.52|6022.61|6022.61|0
1636532490000|2021-11-10 08:21:30|6022.63|6022.63|6024.81|6024.81|6024.81|6024.81|6022.63|6022.63|0
1636532500000|2021-11-10 08:21:40|6025.46|6025.46|6025.46|6025.46|6025.74|6025.74|6025.46|6025.46|0
1636532510000|2021-11-10 08:21:50|6024.98|6024.98|6024.72|6024.72|6024.98|6024.98|6024.26|6024.26|0
1636532520000|2021-11-10 08:22:00|6024.84|6024.84|6026.16|6026.16|6026.16|6026.16|6024.77|6024.77|0
1636532530000|2021-11-10 08:22:10|6025.94|6025.94|6025.13|6025.13|6025.94|6025.94|6023.84|6023.84|0
1636532550000|2021-11-10 08:22:30|6025.09|6025.09|6025.15|6025.15|6025.15|6025.15|6025.09|6025.09|0
1636532560000|2021-11-10 08:22:40|6025.58|6025.58|6026.45|6026.45|6026.45|6026.45|6025.58|6025.58|0
1636532570000|2021-11-10 08:22:50|6026.9|6026.9|6026.24|6026.24|6026.9|6026.9|6025.95|6025.95|0
1636532580000|2021-11-10 08:23:00|6025.95|6025.95|6025.37|6025.37|6025.95|6025.95|6025.37|6025.37|0
1636532590000|2021-11-10 08:23:10|6025.85|6025.85|6025.99|6025.99|6026.57|6026.57|6025.85|6025.85|0
1636532600000|2021-11-10 08:23:20|6026.42|6026.42|6026.47|6026.47|6027.9|6027.9|6026.42|6026.42|0
1636532610000|2021-11-10 08:23:30|6026.23|6026.23|6027.18|6027.18|6027.18|6027.18|6026.23|6026.23|0
1636532620000|2021-11-10 08:23:40|6025.8|6025.8|6026.84|6026.84|6027.13|6027.13|6025.51|6025.51|0
1636532630000|2021-11-10 08:23:50|6026.56|6026.56|6027.33|6027.33|6028.04|6028.04|6026.56|6026.56|0
1636532640000|2021-11-10 08:24:00|6027.34|6027.34|6024.63|6024.63|6027.34|6027.34|6024.63|6024.63|0
1636532650000|2021-11-10 08:24:10|6024.92|6024.92|6023.75|6023.75|6025.21|6025.21|6023.04|6023.04|0
1636532660000|2021-11-10 08:24:20|6024.57|6024.57|6023.85|6023.85|6024.85|6024.85|6023.85|6023.85|0
1636532670000|2021-11-10 08:24:30|6024.8|6024.8|6024.52|6024.52|6024.8|6024.8|6024.52|6024.52|0
1636532680000|2021-11-10 08:24:40|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.09|6025.09|0
1636532690000|2021-11-10 08:24:50|6025.09|6025.09|6026.23|6026.23|6026.23|6026.23|6025.09|6025.09|0
1636532700000|2021-11-10 08:25:00|6025.8|6025.8|6024.65|6024.65|6025.8|6025.8|6024.65|6024.65|0
1636532710000|2021-11-10 08:25:10|6024|6024|6024.59|6024.59|6024.59|6024.59|6023.12|6023.12|0
1636532720000|2021-11-10 08:25:20|6024.87|6024.87|6025.35|6025.35|6025.35|6025.35|6023.82|6023.82|0
1636532730000|2021-11-10 08:25:30|6025.64|6025.64|6025.64|6025.64|6025.64|6025.64|6025.64|6025.64|0
1636532740000|2021-11-10 08:25:40|6026.5|6026.5|6025.49|6025.49|6026.5|6026.5|6025.49|6025.49|0
1636532750000|2021-11-10 08:25:50|6025.25|6025.25|6024.3|6024.3|6025.25|6025.25|6024.3|6024.3|0
1636532760000|2021-11-10 08:26:00|6024.01|6024.01|6023.48|6023.48|6024.94|6024.94|6023.48|6023.48|0
1636532770000|2021-11-10 08:26:10|6022.76|6022.76|6023.51|6023.51|6024.08|6024.08|6022.76|6022.76|0
1636532780000|2021-11-10 08:26:20|6023.8|6023.8|6026.96|6026.96|6026.96|6026.96|6023.8|6023.8|0
1636532790000|2021-11-10 08:26:30|6027.38|6027.38|6026.45|6026.45|6027.38|6027.38|6026.17|6026.17|0
1636532800000|2021-11-10 08:26:40|6026.17|6026.17|6026.02|6026.02|6026.45|6026.45|6025.81|6025.81|0
1636532810000|2021-11-10 08:26:50|6025.91|6025.91|6025.91|6025.91|6025.91|6025.91|6025.91|6025.91|0
1636532820000|2021-11-10 08:27:00|6026.55|6026.55|6025.97|6025.97|6027.03|6027.03|6025.97|6025.97|0
1636532830000|2021-11-10 08:27:10|6025.54|6025.54|6025.97|6025.97|6025.97|6025.97|6025.54|6025.54|0
1636532840000|2021-11-10 08:27:20|6024.38|6024.38|6023.59|6023.59|6024.38|6024.38|6023.59|6023.59|0
1636532850000|2021-11-10 08:27:30|6024.02|6024.02|6022.83|6022.83|6024.02|6024.02|6022.83|6022.83|0
1636532860000|2021-11-10 08:27:40|6023.11|6023.11|6024.48|6024.48|6024.48|6024.48|6023.11|6023.11|0
1636532870000|2021-11-10 08:27:50|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1636532880000|2021-11-10 08:28:00|6024.55|6024.55|6025.05|6025.05|6025.05|6025.05|6024.55|6024.55|0
1636532900000|2021-11-10 08:28:20|6025.34|6025.34|6026.21|6026.21|6026.21|6026.21|6025.34|6025.34|0
1636532910000|2021-11-10 08:28:30|6027.21|6027.21|6027.5|6027.5|6027.5|6027.5|6026.92|6026.92|0
1636532920000|2021-11-10 08:28:40|6027.02|6027.02|6028.6|6028.6|6028.6|6028.6|6027.02|6027.02|0
1636532930000|2021-11-10 08:28:50|6028.84|6028.84|6025.89|6025.89|6028.84|6028.84|6025.89|6025.89|0
1636532940000|2021-11-10 08:29:00|6026.32|6026.32|6024.48|6024.48|6026.32|6026.32|6024.48|6024.48|0
1636532950000|2021-11-10 08:29:10|6024.19|6024.19|6022.89|6022.89|6024.19|6024.19|6022.89|6022.89|0
1636532960000|2021-11-10 08:29:20|6022.6|6022.6|6020.56|6020.56|6022.6|6022.6|6020.34|6020.34|0
1636532970000|2021-11-10 08:29:30|6020.34|6020.34|6018.32|6018.32|6020.34|6020.34|6018.25|6018.25|0
1636532980000|2021-11-10 08:29:40|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1636532990000|2021-11-10 08:29:50|6018.52|6018.52|6016.82|6016.82|6018.52|6018.52|6016.82|6016.82|0
1636533000000|2021-11-10 08:30:00|6016.78|6016.78|6016.18|6016.18|6016.78|6016.78|6015.84|6015.84|0
1636533010000|2021-11-10 08:30:10|6016.47|6016.47|6014.12|6014.12|6016.47|6016.47|6014.12|6014.12|0
1636533020000|2021-11-10 08:30:20|6013.55|6013.55|6014.12|6014.12|6014.12|6014.12|6013.33|6013.33|0
1636533030000|2021-11-10 08:30:30|6014.41|6014.41|6013.26|6013.26|6014.41|6014.41|6013.26|6013.26|0
1636533040000|2021-11-10 08:30:40|6013.33|6013.33|6012.25|6012.25|6013.33|6013.33|6012.25|6012.25|0
1636533050000|2021-11-10 08:30:50|6011.96|6011.96|6010.91|6010.91|6011.96|6011.96|6010.91|6010.91|0
1636533060000|2021-11-10 08:31:00|6010.43|6010.43|6010.43|6010.43|6010.43|6010.43|6010.43|6010.43|0
1636533080000|2021-11-10 08:31:20|6011.01|6011.01|6012.44|6012.44|6012.44|6012.44|6011.01|6011.01|0
1636533090000|2021-11-10 08:31:30|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|0
1636533100000|2021-11-10 08:31:40|6012.15|6012.15|6012.08|6012.08|6012.72|6012.72|6012.08|6012.08|0
1636533110000|2021-11-10 08:31:50|6012.29|6012.29|6011.27|6011.27|6012.29|6012.29|6011.27|6011.27|0
1636533120000|2021-11-10 08:32:00|6011.5|6011.5|6012.59|6012.59|6012.59|6012.59|6011.5|6011.5|0
1636533130000|2021-11-10 08:32:10|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|0
1636533140000|2021-11-10 08:32:20|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|0
1636533150000|2021-11-10 08:32:30|6014.03|6014.03|6015.33|6015.33|6015.54|6015.54|6014.03|6014.03|0
1636533160000|2021-11-10 08:32:40|6015.54|6015.54|6017.91|6017.91|6017.91|6017.91|6015.54|6015.54|0
1636533170000|2021-11-10 08:32:50|6018.19|6018.19|6016.14|6016.14|6018.19|6018.19|6016.14|6016.14|0
1636533180000|2021-11-10 08:33:00|6016.19|6016.19|6016.38|6016.38|6016.38|6016.38|6016.09|6016.09|0
1636533210000|2021-11-10 08:33:30|6017.12|6017.12|6016.16|6016.16|6017.12|6017.12|6016.16|6016.16|0
1636533220000|2021-11-10 08:33:40|6017.81|6017.81|6016.47|6016.47|6017.81|6017.81|6016.18|6016.18|0
1636533240000|2021-11-10 08:34:00|6016.9|6016.9|6016.8|6016.8|6017.02|6017.02|6016.8|6016.8|0
1636533250000|2021-11-10 08:34:10|6017.02|6017.02|6019.34|6019.34|6019.34|6019.34|6017.02|6017.02|0
1636533260000|2021-11-10 08:34:20|6018.91|6018.91|6016.11|6016.11|6018.91|6018.91|6016.11|6016.11|0
1636533270000|2021-11-10 08:34:30|6016.4|6016.4|6016.4|6016.4|6016.4|6016.4|6016.4|6016.4|0
1636533280000|2021-11-10 08:34:40|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1636533300000|2021-11-10 08:35:00|6015.68|6015.68|6015.46|6015.46|6015.68|6015.68|6015.46|6015.46|0
1636533310000|2021-11-10 08:35:10|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|0
1636533320000|2021-11-10 08:35:20|6015.46|6015.46|6013.39|6013.39|6015.46|6015.46|6013.39|6013.39|0
1636533330000|2021-11-10 08:35:30|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1636533340000|2021-11-10 08:35:40|6012.24|6012.24|6013.58|6013.58|6013.97|6013.97|6012.24|6012.24|0
1636533350000|2021-11-10 08:35:50|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|0
1636533360000|2021-11-10 08:36:00|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1636533370000|2021-11-10 08:36:10|6013.15|6013.15|6014.1|6014.1|6014.1|6014.1|6012.86|6012.86|0
1636533380000|2021-11-10 08:36:20|6015.8|6015.8|6015.51|6015.51|6016.09|6016.09|6015.51|6015.51|0
1636533390000|2021-11-10 08:36:30|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|0
1636533400000|2021-11-10 08:36:40|6016.23|6016.23|6017.67|6017.67|6017.67|6017.67|6016.23|6016.23|0
1636533410000|2021-11-10 08:36:50|6017.96|6017.96|6019.39|6019.39|6019.39|6019.39|6017.96|6017.96|0
1636533420000|2021-11-10 08:37:00|6019.8|6019.8|6021.1|6021.1|6021.33|6021.33|6019.8|6019.8|0
1636533430000|2021-11-10 08:37:10|6020.67|6020.67|6018.78|6018.78|6020.67|6020.67|6018.56|6018.56|0
1636533460000|2021-11-10 08:37:40|6019.21|6019.21|6020|6020|6020|6020|6019.21|6019.21|0
1636533480000|2021-11-10 08:38:00|6020.29|6020.29|6022.63|6022.63|6022.63|6022.63|6020.29|6020.29|0
1636533490000|2021-11-10 08:38:10|6022.92|6022.92|6024.73|6024.73|6025.02|6025.02|6022.92|6022.92|0
1636533500000|2021-11-10 08:38:20|6025.31|6025.31|6026.03|6026.03|6026.03|6026.03|6025.31|6025.31|0
1636533510000|2021-11-10 08:38:30|6026.32|6026.32|6025.08|6025.08|6026.61|6026.61|6025.08|6025.08|0
1636533520000|2021-11-10 08:38:40|6024.8|6024.8|6025.01|6025.01|6025.01|6025.01|6024.8|6024.8|0
1636533530000|2021-11-10 08:38:50|6025.88|6025.88|6026.09|6026.09|6026.09|6026.09|6025.88|6025.88|0
1636533540000|2021-11-10 08:39:00|6025.66|6025.66|6024.87|6024.87|6025.66|6025.66|6024.87|6024.87|0
1636533550000|2021-11-10 08:39:10|6025.16|6025.16|6024.87|6024.87|6025.16|6025.16|6024.87|6024.87|0
1636533570000|2021-11-10 08:39:30|6024.58|6024.58|6024.29|6024.29|6024.58|6024.58|6024.29|6024.29|0
1636533580000|2021-11-10 08:39:40|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|0
1636533590000|2021-11-10 08:39:50|6023.8|6023.8|6023.77|6023.77|6023.8|6023.8|6023.77|6023.77|0
1636533600000|2021-11-10 08:40:00|6024.35|6024.35|6023.56|6023.56|6024.35|6024.35|6023.56|6023.56|0
1636533610000|2021-11-10 08:40:10|6023.48|6023.48|6022.29|6022.29|6023.48|6023.48|6022|6022|0
1636533620000|2021-11-10 08:40:20|6021.71|6021.71|6019.89|6019.89|6021.71|6021.71|6019.89|6019.89|0
1636533630000|2021-11-10 08:40:30|6019.65|6019.65|6019.65|6019.65|6020.08|6020.08|6019.65|6019.65|0
1636533640000|2021-11-10 08:40:40|6019.22|6019.22|6017.13|6017.13|6019.22|6019.22|6016.84|6016.84|0
1636533650000|2021-11-10 08:40:50|6017.09|6017.09|6019.45|6019.45|6019.45|6019.45|6017.09|6017.09|0
1636533660000|2021-11-10 08:41:00|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1636533670000|2021-11-10 08:41:10|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|0
1636533680000|2021-11-10 08:41:20|6020|6020|6020|6020|6020|6020|6020|6020|0
1636533700000|2021-11-10 08:41:40|6019.49|6019.49|6018.03|6018.03|6019.49|6019.49|6018.03|6018.03|0
1636533710000|2021-11-10 08:41:50|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|0
1636533720000|2021-11-10 08:42:00|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1636533730000|2021-11-10 08:42:10|6018.24|6018.24|6017.66|6017.66|6018.24|6018.24|6017.66|6017.66|0
1636533740000|2021-11-10 08:42:20|6018.24|6018.24|6018.53|6018.53|6018.53|6018.53|6018.24|6018.24|0
1636533750000|2021-11-10 08:42:30|6017.66|6017.66|6017.47|6017.47|6017.69|6017.69|6017.4|6017.4|0
1636533760000|2021-11-10 08:42:40|6016.89|6016.89|6015.46|6015.46|6016.89|6016.89|6015.46|6015.46|0
1636533770000|2021-11-10 08:42:50|6015.7|6015.7|6015.62|6015.62|6016.49|6016.49|6015.62|6015.62|0
1636533780000|2021-11-10 08:43:00|6015.61|6015.61|6011.93|6011.93|6015.61|6015.61|6011.93|6011.93|0
1636533790000|2021-11-10 08:43:10|6011.36|6011.36|6010.6|6010.6|6011.36|6011.36|6010.36|6010.36|0
1636533810000|2021-11-10 08:43:30|6010.89|6010.89|6010.38|6010.38|6011.18|6011.18|6010.38|6010.38|0
1636533820000|2021-11-10 08:43:40|6010.15|6010.15|6010.88|6010.88|6011.13|6011.13|6010.15|6010.15|0
1636533830000|2021-11-10 08:43:50|6011.88|6011.88|6012.39|6012.39|6012.39|6012.39|6011.88|6011.88|0
1636533840000|2021-11-10 08:44:00|6011.52|6011.52|6011.09|6011.09|6011.52|6011.52|6011.09|6011.09|0
1636533850000|2021-11-10 08:44:10|6011.38|6011.38|6011.67|6011.67|6011.67|6011.67|6011.38|6011.38|0
1636533860000|2021-11-10 08:44:20|6011.63|6011.63|6011.87|6011.87|6011.87|6011.87|6011.63|6011.63|0
1636533870000|2021-11-10 08:44:30|6012.16|6012.16|6012.88|6012.88|6012.88|6012.88|6012.16|6012.16|0
1636533880000|2021-11-10 08:44:40|6013.95|6013.95|6013.9|6013.9|6014.19|6014.19|6013.9|6013.9|0
1636533890000|2021-11-10 08:44:50|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1636533900000|2021-11-10 08:45:00|6014.48|6014.48|6015.08|6015.08|6015.13|6015.13|6014.48|6014.48|0
1636533910000|2021-11-10 08:45:10|6014.79|6014.79|6014.13|6014.13|6014.79|6014.79|6014.13|6014.13|0
1636533920000|2021-11-10 08:45:20|6013.62|6013.62|6012.57|6012.57|6013.62|6013.62|6012.57|6012.57|0
1636533930000|2021-11-10 08:45:30|6012.62|6012.62|6009.76|6009.76|6012.62|6012.62|6009.76|6009.76|0
1636533940000|2021-11-10 08:45:40|6010.05|6010.05|6010.05|6010.05|6010.05|6010.05|6010.05|6010.05|0
1636533950000|2021-11-10 08:45:50|6011|6011|6012.37|6012.37|6012.37|6012.37|6011|6011|0
1636533960000|2021-11-10 08:46:00|6012.95|6012.95|6014.24|6014.24|6014.24|6014.24|6012.73|6012.73|0
1636533970000|2021-11-10 08:46:10|6013.95|6013.95|6013.67|6013.67|6014.53|6014.53|6013.67|6013.67|0
1636533980000|2021-11-10 08:46:20|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1636533990000|2021-11-10 08:46:30|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|0
1636534000000|2021-11-10 08:46:40|6012.87|6012.87|6012.9|6012.9|6012.9|6012.9|6012.66|6012.66|0
1636534010000|2021-11-10 08:46:50|6012.91|6012.91|6014.83|6014.83|6015.07|6015.07|6012.91|6012.91|0
1636534020000|2021-11-10 08:47:00|6014.54|6014.54|6015.86|6015.86|6015.86|6015.86|6014.26|6014.26|0
1636534040000|2021-11-10 08:47:20|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|0
1636534050000|2021-11-10 08:47:30|6015.87|6015.87|6016.09|6016.09|6016.38|6016.38|6015.87|6015.87|0
1636534060000|2021-11-10 08:47:40|6015.87|6015.87|6014.97|6014.97|6015.87|6015.87|6014.97|6014.97|0
1636534070000|2021-11-10 08:47:50|6014.75|6014.75|6014.99|6014.99|6014.99|6014.99|6014.75|6014.75|0
1636534080000|2021-11-10 08:48:00|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|0
1636534100000|2021-11-10 08:48:20|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6012.98|6012.98|0
1636534110000|2021-11-10 08:48:30|6014.27|6014.27|6014.49|6014.49|6014.49|6014.49|6014.27|6014.27|0
1636534120000|2021-11-10 08:48:40|6014.92|6014.92|6016.8|6016.8|6016.8|6016.8|6014.92|6014.92|0
1636534130000|2021-11-10 08:48:50|6017.23|6017.23|6018.5|6018.5|6018.5|6018.5|6017.23|6017.23|0
1636534140000|2021-11-10 08:49:00|6018.74|6018.74|6019.85|6019.85|6019.85|6019.85|6018.74|6018.74|0
1636534150000|2021-11-10 08:49:10|6020.35|6020.35|6020.35|6020.35|6021.04|6021.04|6020.35|6020.35|0
1636534160000|2021-11-10 08:49:20|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|0
1636534170000|2021-11-10 08:49:30|6021.07|6021.07|6021.31|6021.31|6021.31|6021.31|6021.07|6021.07|0
1636534190000|2021-11-10 08:49:50|6021.52|6021.52|6021.81|6021.81|6021.81|6021.81|6021.52|6021.52|0
1636534200000|2021-11-10 08:50:00|6022.03|6022.03|6021.98|6021.98|6022.32|6022.32|6021.74|6021.74|0
1636534210000|2021-11-10 08:50:10|6021.99|6021.99|6018.59|6018.59|6021.99|6021.99|6018.59|6018.59|0
1636534220000|2021-11-10 08:50:20|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|6018.12|0
1636534230000|2021-11-10 08:50:30|6017.83|6017.83|6016.34|6016.34|6017.83|6017.83|6016.34|6016.34|0
1636534240000|2021-11-10 08:50:40|6016.13|6016.13|6016.72|6016.72|6016.72|6016.72|6015.29|6015.29|0
1636534250000|2021-11-10 08:50:50|6016.96|6016.96|6017.25|6017.25|6017.49|6017.49|6016.96|6016.96|0
1636534260000|2021-11-10 08:51:00|6017.54|6017.54|6017.17|6017.17|6017.54|6017.54|6017.17|6017.17|0
1636534270000|2021-11-10 08:51:10|6016.74|6016.74|6015.31|6015.31|6016.74|6016.74|6015.31|6015.31|0
1636534280000|2021-11-10 08:51:20|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|0
1636534300000|2021-11-10 08:51:40|6013.59|6013.59|6012.49|6012.49|6013.59|6013.59|6012.49|6012.49|0
1636534310000|2021-11-10 08:51:50|6012.44|6012.44|6011.48|6011.48|6012.44|6012.44|6011.48|6011.48|0
1636534320000|2021-11-10 08:52:00|6011.19|6011.19|6010.66|6010.66|6011.24|6011.24|6010.66|6010.66|0
1636534330000|2021-11-10 08:52:10|6010.64|6010.64|6009.23|6009.23|6010.64|6010.64|6008.94|6008.94|0
1636534350000|2021-11-10 08:52:30|6009.45|6009.45|6009.3|6009.3|6010.64|6010.64|6009.3|6009.3|0
1636534360000|2021-11-10 08:52:40|6008.34|6008.34|6009.51|6009.51|6009.51|6009.51|6008.34|6008.34|0
1636534370000|2021-11-10 08:52:50|6010.49|6010.49|6009.39|6009.39|6010.49|6010.49|6009.1|6009.1|0
1636534380000|2021-11-10 08:53:00|6009.97|6009.97|6009.68|6009.68|6009.97|6009.97|6009.68|6009.68|0
1636534390000|2021-11-10 08:53:10|6009.51|6009.51|6008.15|6008.15|6009.51|6009.51|6008.15|6008.15|0
1636534400000|2021-11-10 08:53:20|6008.44|6008.44|6008.73|6008.73|6008.73|6008.73|6008.44|6008.44|0
1636534410000|2021-11-10 08:53:30|6008.49|6008.49|6008.49|6008.49|6008.49|6008.49|6008.49|6008.49|0
1636534420000|2021-11-10 08:53:40|6008.28|6008.28|6007.29|6007.29|6008.28|6008.28|6007.29|6007.29|0
1636534430000|2021-11-10 08:53:50|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1636534440000|2021-11-10 08:54:00|6007.37|6007.37|6006.87|6006.87|6007.82|6007.82|6006.87|6006.87|0
1636534450000|2021-11-10 08:54:10|6006.65|6006.65|6006.6|6006.6|6006.89|6006.89|6006.6|6006.6|0
1636534460000|2021-11-10 08:54:20|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1636534470000|2021-11-10 08:54:30|6005.57|6005.57|6004.52|6004.52|6005.57|6005.57|6004.52|6004.52|0
1636534480000|2021-11-10 08:54:40|6004.81|6004.81|6007.36|6007.36|6007.84|6007.84|6004.81|6004.81|0
1636534490000|2021-11-10 08:54:50|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|0
1636534500000|2021-11-10 08:55:00|6006.81|6006.81|6008.51|6008.51|6008.8|6008.8|6006.81|6006.81|0
1636534510000|2021-11-10 08:55:10|6008.8|6008.8|6009.2|6009.2|6009.49|6009.49|6008.8|6008.8|0
1636534520000|2021-11-10 08:55:20|6009.49|6009.49|6010.64|6010.64|6010.64|6010.64|6009.49|6009.49|0
1636534530000|2021-11-10 08:55:30|6012.07|6012.07|6011.95|6011.95|6012.65|6012.65|6011.95|6011.95|0
1636534550000|2021-11-10 08:55:50|6010.9|6010.9|6010.61|6010.61|6010.9|6010.9|6010.61|6010.61|0
1636534560000|2021-11-10 08:56:00|6010.4|6010.4|6009.7|6009.7|6010.4|6010.4|6009.7|6009.7|0
1636534600000|2021-11-10 08:56:40|6009.13|6009.13|6008.46|6008.46|6009.13|6009.13|6008.46|6008.46|0
1636534610000|2021-11-10 08:56:50|6008.75|6008.75|6008.46|6008.46|6008.75|6008.75|6008.46|6008.46|0
1636534630000|2021-11-10 08:57:10|6007.88|6007.88|6005.47|6005.47|6007.88|6007.88|6005.47|6005.47|0
1636534640000|2021-11-10 08:57:20|6005.75|6005.75|6005.47|6005.47|6005.75|6005.75|6005.47|6005.47|0
1636534650000|2021-11-10 08:57:30|6003.44|6003.44|6003.67|6003.67|6003.67|6003.67|6003.44|6003.44|0
1636534660000|2021-11-10 08:57:40|6002.52|6002.52|6001.4|6001.4|6002.52|6002.52|6001.4|6001.4|0
1636534670000|2021-11-10 08:57:50|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|0
1636534680000|2021-11-10 08:58:00|6000.74|6000.74|6001.35|6001.35|6001.67|6001.67|6000.46|6000.46|0
1636534690000|2021-11-10 08:58:10|6000.87|6000.87|5999.2|5999.2|6000.87|6000.87|5999.2|5999.2|0
1636534700000|2021-11-10 08:58:20|5998.69|5998.69|5997.97|5997.97|5998.69|5998.69|5997.97|5997.97|0
1636534710000|2021-11-10 08:58:30|5997.74|5997.74|5997.45|5997.45|5997.74|5997.74|5997.45|5997.45|0
1636534720000|2021-11-10 08:58:40|5997.37|5997.37|5996.9|5996.9|5997.37|5997.37|5996.9|5996.9|0
1636534730000|2021-11-10 08:58:50|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|0
1636534740000|2021-11-10 08:59:00|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|0
1636534750000|2021-11-10 08:59:10|5995.56|5995.56|5995.08|5995.08|5995.56|5995.56|5995.08|5995.08|0
1636534760000|2021-11-10 08:59:20|5994.84|5994.84|5995.44|5995.44|5995.44|5995.44|5993.91|5993.91|0
1636534770000|2021-11-10 08:59:30|5995.23|5995.23|5996.66|5996.66|5996.66|5996.66|5995.23|5995.23|0
1636534780000|2021-11-10 08:59:40|5996.42|5996.42|5995.85|5995.85|5996.42|5996.42|5995.85|5995.85|0
1636534790000|2021-11-10 08:59:50|5995.61|5995.61|5996.32|5996.32|5996.32|5996.32|5995.61|5995.61|0
1636534800000|2021-11-10 09:00:00|5996.56|5996.56|5996.83|5996.83|5996.85|5996.85|5996.56|5996.56|0
1636534810000|2021-11-10 09:00:10|5997.3|5997.3|5997.5|5997.5|5998.64|5998.64|5997.3|5997.3|0
1636534830000|2021-11-10 09:00:30|5997.79|5997.79|5997.55|5997.55|5998.55|5998.55|5997.55|5997.55|0
1636534840000|2021-11-10 09:00:40|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|0
1636534850000|2021-11-10 09:00:50|5997.86|5997.86|5997.86|5997.86|5997.86|5997.86|5997.86|5997.86|0
1636534860000|2021-11-10 09:01:00|5998.86|5998.86|5998.81|5998.81|5998.86|5998.86|5998.81|5998.81|0
1636534870000|2021-11-10 09:01:10|5999.46|5999.46|6000.08|6000.08|6000.08|6000.08|5999.17|5999.17|0
1636534880000|2021-11-10 09:01:20|6000.29|6000.29|6000.53|6000.53|6000.53|6000.53|6000.29|6000.29|0
1636534910000|2021-11-10 09:01:50|6000.24|6000.24|6000.14|6000.14|6000.48|6000.48|6000.14|6000.14|0
1636534920000|2021-11-10 09:02:00|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1636534930000|2021-11-10 09:02:10|6000.14|6000.14|5999.45|5999.45|6000.14|6000.14|5999.45|5999.45|0
1636534940000|2021-11-10 09:02:20|5999.4|5999.4|5998.94|5998.94|5999.4|5999.4|5998.47|5998.47|0
1636534950000|2021-11-10 09:02:30|5999.16|5999.16|5999.16|5999.16|5999.16|5999.16|5999.16|5999.16|0
1636534960000|2021-11-10 09:02:40|5999.59|5999.59|6000.54|6000.54|6000.54|6000.54|5999.59|5999.59|0
1636534970000|2021-11-10 09:02:50|5999.9|5999.9|5997.84|5997.84|5999.9|5999.9|5997.84|5997.84|0
1636534980000|2021-11-10 09:03:00|5997.13|5997.13|5993.48|5993.48|5997.13|5997.13|5993.48|5993.48|0
1636534990000|2021-11-10 09:03:10|5993.69|5993.69|5992.9|5992.9|5993.69|5993.69|5992.61|5992.61|0
1636535000000|2021-11-10 09:03:20|5992.42|5992.42|5992.13|5992.13|5992.42|5992.42|5991.84|5991.84|0
1636535010000|2021-11-10 09:03:30|5992.16|5992.16|5991.44|5991.44|5992.16|5992.16|5991.44|5991.44|0
1636535020000|2021-11-10 09:03:40|5990.63|5990.63|5991.05|5991.05|5991.05|5991.05|5990.36|5990.36|0
1636535030000|2021-11-10 09:03:50|5991.27|5991.27|5990.6|5990.6|5991.27|5991.27|5990.36|5990.36|0
1636535040000|2021-11-10 09:04:00|5990.81|5990.81|5992.62|5992.62|5992.64|5992.64|5990.81|5990.81|0
1636535050000|2021-11-10 09:04:10|5992.4|5992.4|5990.7|5990.7|5992.4|5992.4|5990.7|5990.7|0
1636535060000|2021-11-10 09:04:20|5990.41|5990.41|5989.41|5989.41|5990.41|5990.41|5989.41|5989.41|0
1636535070000|2021-11-10 09:04:30|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|0
1636535080000|2021-11-10 09:04:40|5989.41|5989.41|5990.51|5990.51|5990.51|5990.51|5989.41|5989.41|0
1636535090000|2021-11-10 09:04:50|5990.23|5990.23|5990.01|5990.01|5990.23|5990.23|5989.51|5989.51|0
1636535100000|2021-11-10 09:05:00|5989.77|5989.77|5989.44|5989.44|5990.25|5990.25|5989.44|5989.44|0
1636535110000|2021-11-10 09:05:10|5990.16|5990.16|5990.8|5990.8|5990.8|5990.8|5990.16|5990.16|0
1636535120000|2021-11-10 09:05:20|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|0
1636535130000|2021-11-10 09:05:30|5987.81|5987.81|5989.36|5989.36|5989.36|5989.36|5987.81|5987.81|0
1636535140000|2021-11-10 09:05:40|5989.08|5989.08|5990.51|5990.51|5990.51|5990.51|5989.08|5989.08|0
1636535150000|2021-11-10 09:05:50|5990.44|5990.44|5989.05|5989.05|5990.44|5990.44|5989.05|5989.05|0
1636535160000|2021-11-10 09:06:00|5989.34|5989.34|5987.95|5987.95|5989.84|5989.84|5987.95|5987.95|0
1636535170000|2021-11-10 09:06:10|5987.67|5987.67|5987.38|5987.38|5987.67|5987.67|5987.38|5987.38|0
1636535180000|2021-11-10 09:06:20|5987.67|5987.67|5988.67|5988.67|5988.67|5988.67|5987.67|5987.67|0
1636535190000|2021-11-10 09:06:30|5989.1|5989.1|5989.87|5989.87|5989.87|5989.87|5989.1|5989.1|0
1636535200000|2021-11-10 09:06:40|5989.15|5989.15|5988.5|5988.5|5989.39|5989.39|5988.5|5988.5|0
1636535210000|2021-11-10 09:06:50|5990.08|5990.08|5990.51|5990.51|5990.51|5990.51|5990.08|5990.08|0
1636535220000|2021-11-10 09:07:00|5990.8|5990.8|5990.01|5990.01|5990.8|5990.8|5990.01|5990.01|0
1636535230000|2021-11-10 09:07:10|5989.94|5989.94|5990.28|5990.28|5990.52|5990.52|5989.94|5989.94|0
1636535240000|2021-11-10 09:07:20|5990.75|5990.75|5991.4|5991.4|5991.4|5991.4|5990.75|5990.75|0
1636535260000|2021-11-10 09:07:40|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1636535270000|2021-11-10 09:07:50|5990.63|5990.63|5990.2|5990.2|5990.63|5990.63|5990.2|5990.2|0
1636535280000|2021-11-10 09:08:00|5990.49|5990.49|5992.24|5992.24|5992.24|5992.24|5990.49|5990.49|0
1636535290000|2021-11-10 09:08:10|5991.55|5991.55|5991.26|5991.26|5991.55|5991.55|5991.26|5991.26|0
1636535300000|2021-11-10 09:08:20|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1636535310000|2021-11-10 09:08:30|5990.83|5990.83|5991.92|5991.92|5991.92|5991.92|5990.83|5990.83|0
1636535330000|2021-11-10 09:08:50|5992.23|5992.23|5994.05|5994.05|5994.05|5994.05|5992.23|5992.23|0
1636535340000|2021-11-10 09:09:00|5993.76|5993.76|5990.67|5990.67|5993.76|5993.76|5990.38|5990.38|0
1636535350000|2021-11-10 09:09:10|5990.2|5990.2|5990.24|5990.24|5990.24|5990.24|5990.2|5990.2|0
1636535370000|2021-11-10 09:09:30|5990.52|5990.52|5990.72|5990.72|5990.74|5990.74|5990.5|5990.5|0
1636535380000|2021-11-10 09:09:40|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1636535390000|2021-11-10 09:09:50|5990.28|5990.28|5989.99|5989.99|5990.28|5990.28|5989.7|5989.7|0
1636535400000|2021-11-10 09:10:00|5989.34|5989.34|5987.59|5987.59|5989.34|5989.34|5987.59|5987.59|0
1636535410000|2021-11-10 09:10:10|5987.56|5987.56|5986.27|5986.27|5987.62|5987.62|5986.01|5986.01|0
1636535420000|2021-11-10 09:10:20|5986.31|5986.31|5987.8|5987.8|5987.8|5987.8|5986.31|5986.31|0
1636535430000|2021-11-10 09:10:30|5987.82|5987.82|5987.56|5987.56|5987.82|5987.82|5987.54|5987.54|0
1636535440000|2021-11-10 09:10:40|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1636535450000|2021-11-10 09:10:50|5988.62|5988.62|5988.68|5988.68|5988.68|5988.68|5988.62|5988.62|0
1636535460000|2021-11-10 09:11:00|5990.04|5990.04|5992.15|5992.15|5992.15|5992.15|5990.04|5990.04|0
1636535470000|2021-11-10 09:11:10|5991.33|5991.33|5991.55|5991.55|5991.78|5991.78|5991.33|5991.33|0
1636535480000|2021-11-10 09:11:20|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|0
1636535490000|2021-11-10 09:11:30|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1636535500000|2021-11-10 09:11:40|5993.7|5993.7|5993.91|5993.91|5993.91|5993.91|5993.7|5993.7|0
1636535510000|2021-11-10 09:11:50|5994.49|5994.49|5995.07|5995.07|5995.4|5995.4|5994.49|5994.49|0
1636535520000|2021-11-10 09:12:00|5994.78|5994.78|5994.78|5994.78|5995.07|5995.07|5994.78|5994.78|0
1636535530000|2021-11-10 09:12:10|5994.57|5994.57|5995|5995|5995|5995|5994.28|5994.28|0
1636535540000|2021-11-10 09:12:20|5994.78|5994.78|5994.33|5994.33|5995.07|5995.07|5994.04|5994.04|0
1636535560000|2021-11-10 09:12:40|5993.53|5993.53|5992.82|5992.82|5993.64|5993.64|5992.82|5992.82|0
1636535570000|2021-11-10 09:12:50|5992.39|5992.39|5992.4|5992.4|5992.4|5992.4|5992.39|5992.39|0
1636535580000|2021-11-10 09:13:00|5992.69|5992.69|5992.68|5992.68|5992.69|5992.69|5992.68|5992.68|0
1636535590000|2021-11-10 09:13:10|5992.97|5992.97|5994.64|5994.64|5994.64|5994.64|5992.97|5992.97|0
1636535600000|2021-11-10 09:13:20|5994.96|5994.96|5995.93|5995.93|5996.65|5996.65|5994.96|5994.96|0
1636535610000|2021-11-10 09:13:30|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1636535620000|2021-11-10 09:13:40|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1636535630000|2021-11-10 09:13:50|5996.14|5996.14|5996.45|5996.45|5996.45|5996.45|5995.85|5995.85|0
1636535640000|2021-11-10 09:14:00|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1636535660000|2021-11-10 09:14:20|5998.59|5998.59|5998.88|5998.88|5998.88|5998.88|5998.59|5998.59|0
1636535670000|2021-11-10 09:14:30|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.36|5998.36|0
1636535690000|2021-11-10 09:14:50|5998.93|5998.93|6000.41|6000.41|6000.84|6000.84|5998.93|5998.93|0
1636535700000|2021-11-10 09:15:00|5999.7|5999.7|5998.69|5998.69|5999.7|5999.7|5998.69|5998.69|0
1636535710000|2021-11-10 09:15:10|5998.4|5998.4|5998.69|5998.69|5998.69|5998.69|5998.4|5998.4|0
1636535720000|2021-11-10 09:15:20|5998.93|5998.93|5999.41|5999.41|5999.41|5999.41|5998.93|5998.93|0
1636535730000|2021-11-10 09:15:30|5999.12|5999.12|5998.39|5998.39|5999.12|5999.12|5998.39|5998.39|0
1636535740000|2021-11-10 09:15:40|5998.1|5998.1|5995.45|5995.45|5998.1|5998.1|5995.45|5995.45|0
1636535750000|2021-11-10 09:15:50|5994.97|5994.97|5994.73|5994.73|5995.45|5995.45|5994.73|5994.73|0
1636535760000|2021-11-10 09:16:00|5994.8|5994.8|5993.72|5993.72|5994.8|5994.8|5992.72|5992.72|0
1636535770000|2021-11-10 09:16:10|5993.65|5993.65|5992.69|5992.69|5993.65|5993.65|5992.69|5992.69|0
1636535780000|2021-11-10 09:16:20|5992.4|5992.4|5989.73|5989.73|5992.4|5992.4|5989.73|5989.73|0
1636535790000|2021-11-10 09:16:30|5989.44|5989.44|5988.89|5988.89|5989.44|5989.44|5988.89|5988.89|0
1636535800000|2021-11-10 09:16:40|5988.46|5988.46|5989.08|5989.08|5989.32|5989.32|5988.46|5988.46|0
1636535810000|2021-11-10 09:16:50|5989.32|5989.32|5989.54|5989.54|5989.54|5989.54|5989.32|5989.32|0
1636535820000|2021-11-10 09:17:00|5990.11|5990.11|5987.87|5987.87|5990.4|5990.4|5987.87|5987.87|0
1636535830000|2021-11-10 09:17:10|5987.39|5987.39|5987.68|5987.68|5987.68|5987.68|5987.39|5987.39|0
1636535840000|2021-11-10 09:17:20|5987.97|5987.97|5990.34|5990.34|5990.55|5990.55|5987.97|5987.97|0
1636535850000|2021-11-10 09:17:30|5990.12|5990.12|5990.34|5990.34|5990.34|5990.34|5990.12|5990.12|0
1636535860000|2021-11-10 09:17:40|5990.62|5990.62|5990.34|5990.34|5990.62|5990.62|5990.34|5990.34|0
1636535870000|2021-11-10 09:17:50|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|0
1636535880000|2021-11-10 09:18:00|5991.6|5991.6|5990.85|5990.85|5992.51|5992.51|5990.85|5990.85|0
1636535890000|2021-11-10 09:18:10|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|0
1636535900000|2021-11-10 09:18:20|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|0
1636535910000|2021-11-10 09:18:30|5989.47|5989.47|5987.95|5987.95|5989.47|5989.47|5987.95|5987.95|0
1636535920000|2021-11-10 09:18:40|5987.66|5987.66|5987.18|5987.18|5987.66|5987.66|5987.18|5987.18|0
1636535930000|2021-11-10 09:18:50|5987.47|5987.47|5986.54|5986.54|5987.47|5987.47|5986.54|5986.54|0
1636535940000|2021-11-10 09:19:00|5986.83|5986.83|5986.54|5986.54|5987.54|5987.54|5986.54|5986.54|0
1636535950000|2021-11-10 09:19:10|5985.96|5985.96|5985.7|5985.7|5985.96|5985.96|5984.98|5984.98|0
1636535970000|2021-11-10 09:19:30|5985.42|5985.42|5982.44|5982.44|5985.63|5985.63|5982.44|5982.44|0
1636535990000|2021-11-10 09:19:50|5982.73|5982.73|5984.09|5984.09|5984.09|5984.09|5982.73|5982.73|0
1636536000000|2021-11-10 09:20:00|5984.38|5984.38|5982.94|5982.94|5984.38|5984.38|5982.66|5982.66|0
1636536010000|2021-11-10 09:20:10|5983.61|5983.61|5983.61|5983.61|5983.61|5983.61|5983.61|5983.61|0
1636536020000|2021-11-10 09:20:20|5983.18|5983.18|5983.9|5983.9|5983.9|5983.9|5983.18|5983.18|0
1636536030000|2021-11-10 09:20:30|5983.47|5983.47|5983.18|5983.18|5983.47|5983.47|5982.89|5982.89|0
1636536040000|2021-11-10 09:20:40|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|0
1636536050000|2021-11-10 09:20:50|5981.42|5981.42|5982|5982|5982|5982|5981.42|5981.42|0
1636536060000|2021-11-10 09:21:00|5981.71|5981.71|5982.42|5982.42|5982.42|5982.42|5981.42|5981.42|0
1636536070000|2021-11-10 09:21:10|5982.71|5982.71|5982.63|5982.63|5982.71|5982.71|5982.13|5982.13|0
1636536080000|2021-11-10 09:21:20|5982.62|5982.62|5979.98|5979.98|5982.62|5982.62|5978.69|5978.69|0
1636536100000|2021-11-10 09:21:40|5979.76|5979.76|5979.69|5979.69|5979.76|5979.76|5978.9|5978.9|0
1636536110000|2021-11-10 09:21:50|5979.91|5979.91|5979.86|5979.86|5979.91|5979.91|5979.86|5979.86|0
1636536120000|2021-11-10 09:22:00|5981.79|5981.79|5982.02|5982.02|5982.05|5982.05|5981.58|5981.58|0
1636536140000|2021-11-10 09:22:20|5981.54|5981.54|5981.52|5981.52|5981.54|5981.54|5981.3|5981.3|0
1636536150000|2021-11-10 09:22:30|5981.76|5981.76|5981.54|5981.54|5982.69|5982.69|5980.66|5980.66|0
1636536180000|2021-11-10 09:23:00|5981.83|5981.83|5979.96|5979.96|5981.83|5981.83|5979.96|5979.96|0
1636536190000|2021-11-10 09:23:10|5979.49|5979.49|5979.54|5979.54|5979.56|5979.56|5978.84|5978.84|0
1636536210000|2021-11-10 09:23:30|5978.83|5978.83|5976.95|5976.95|5978.83|5978.83|5976.95|5976.95|0
1636536220000|2021-11-10 09:23:40|5976.93|5976.93|5975.31|5975.31|5976.93|5976.93|5975.31|5975.31|0
1636536230000|2021-11-10 09:23:50|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|0
1636536240000|2021-11-10 09:24:00|5975.45|5975.45|5976.12|5976.12|5976.17|5976.17|5974.81|5974.81|0
1636536250000|2021-11-10 09:24:10|5976.41|5976.41|5976.84|5976.84|5977.13|5977.13|5976.41|5976.41|0
1636536260000|2021-11-10 09:24:20|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1636536270000|2021-11-10 09:24:30|5977.56|5977.56|5977.58|5977.58|5977.58|5977.58|5977.56|5977.56|0
1636536280000|2021-11-10 09:24:40|5981.02|5981.02|5981.33|5981.33|5981.33|5981.33|5981.02|5981.02|0
1636536290000|2021-11-10 09:24:50|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|0
1636536300000|2021-11-10 09:25:00|5982.48|5982.48|5982|5982|5982.48|5982.48|5982|5982|0
1636536310000|2021-11-10 09:25:10|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|0
1636536320000|2021-11-10 09:25:20|5980.85|5980.85|5981.14|5981.14|5981.14|5981.14|5980.85|5980.85|0
1636536330000|2021-11-10 09:25:30|5981.43|5981.43|5980.23|5980.23|5981.43|5981.43|5979.66|5979.66|0
1636536340000|2021-11-10 09:25:40|5980.25|5980.25|5977.1|5977.1|5980.25|5980.25|5977.1|5977.1|0
1636536350000|2021-11-10 09:25:50|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1636536360000|2021-11-10 09:26:00|5978.06|5978.06|5978.35|5978.35|5978.35|5978.35|5978.06|5978.06|0
1636536380000|2021-11-10 09:26:20|5979.21|5979.21|5978.99|5978.99|5979.21|5979.21|5978.99|5978.99|0
1636536390000|2021-11-10 09:26:30|5978.78|5978.78|5978.56|5978.56|5978.99|5978.99|5978.2|5978.2|0
1636536400000|2021-11-10 09:26:40|5979.04|5979.04|5979.33|5979.33|5979.33|5979.33|5979.04|5979.04|0
1636536410000|2021-11-10 09:26:50|5979.98|5979.98|5980.35|5980.35|5980.57|5980.57|5979.98|5979.98|0
1636536420000|2021-11-10 09:27:00|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|0
1636536430000|2021-11-10 09:27:10|5980.7|5980.7|5981.87|5981.87|5981.87|5981.87|5980.7|5980.7|0
1636536440000|2021-11-10 09:27:20|5981.89|5981.89|5982.88|5982.88|5982.88|5982.88|5981.89|5981.89|0
1636536450000|2021-11-10 09:27:30|5982.6|5982.6|5982.88|5982.88|5982.88|5982.88|5982.6|5982.6|0
1636536460000|2021-11-10 09:27:40|5982.6|5982.6|5982.31|5982.31|5982.6|5982.6|5981.73|5981.73|0
1636536470000|2021-11-10 09:27:50|5982.02|5982.02|5982.31|5982.31|5982.31|5982.31|5982.02|5982.02|0
1636536480000|2021-11-10 09:28:00|5982.6|5982.6|5983.68|5983.68|5983.68|5983.68|5982.6|5982.6|0
1636536490000|2021-11-10 09:28:10|5983.25|5983.25|5984.54|5984.54|5984.54|5984.54|5983.25|5983.25|0
1636536500000|2021-11-10 09:28:20|5985.73|5985.73|5985.51|5985.51|5985.73|5985.73|5985.51|5985.51|0
1636536510000|2021-11-10 09:28:30|5985.37|5985.37|5983.41|5983.41|5985.66|5985.66|5983.41|5983.41|0
1636536520000|2021-11-10 09:28:40|5983.05|5983.05|5981.51|5981.51|5983.05|5983.05|5981.51|5981.51|0
1636536530000|2021-11-10 09:28:50|5980.8|5980.8|5981.09|5981.09|5981.38|5981.38|5980.8|5980.8|0
1636536540000|2021-11-10 09:29:00|5981.66|5981.66|5981.81|5981.81|5981.81|5981.81|5980.8|5980.8|0
1636536550000|2021-11-10 09:29:10|5981.52|5981.52|5981.81|5981.81|5981.81|5981.81|5981.52|5981.52|0
1636536560000|2021-11-10 09:29:20|5982.09|5982.09|5982.24|5982.24|5982.24|5982.24|5981.81|5981.81|0
1636536570000|2021-11-10 09:29:30|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|0
1636536590000|2021-11-10 09:29:50|5982.05|5982.05|5980.28|5980.28|5982.34|5982.34|5979.92|5979.92|0
1636536600000|2021-11-10 09:30:00|5979.56|5979.56|5980.86|5980.86|5980.86|5980.86|5979.56|5979.56|0
1636536610000|2021-11-10 09:30:10|5981.15|5981.15|5982.37|5982.37|5982.37|5982.37|5981.15|5981.15|0
1636536620000|2021-11-10 09:30:20|5982.58|5982.58|5983.72|5983.72|5983.73|5983.73|5982.58|5982.58|0
1636536630000|2021-11-10 09:30:30|5983.08|5983.08|5982.09|5982.09|5983.08|5983.08|5982.09|5982.09|0
1636536660000|2021-11-10 09:31:00|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1636536670000|2021-11-10 09:31:10|5983.25|5983.25|5984.09|5984.09|5984.11|5984.11|5983.25|5983.25|0
1636536690000|2021-11-10 09:31:30|5986.24|5986.24|5989.54|5989.54|5989.54|5989.54|5986.24|5986.24|0
1636536710000|2021-11-10 09:31:50|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|0
1636536720000|2021-11-10 09:32:00|5989.68|5989.68|5988.38|5988.38|5989.68|5989.68|5988.38|5988.38|0
1636536740000|2021-11-10 09:32:20|5988.15|5988.15|5988.07|5988.07|5988.15|5988.15|5987.57|5987.57|0
1636536750000|2021-11-10 09:32:30|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|0
1636536760000|2021-11-10 09:32:40|5989.48|5989.48|5988.83|5988.83|5989.48|5989.48|5988.83|5988.83|0
1636536770000|2021-11-10 09:32:50|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|0
1636536780000|2021-11-10 09:33:00|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|0
1636536790000|2021-11-10 09:33:10|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1636536810000|2021-11-10 09:33:30|5988.33|5988.33|5989.03|5989.03|5989.03|5989.03|5988.33|5988.33|0
1636536820000|2021-11-10 09:33:40|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1636536840000|2021-11-10 09:34:00|5989.6|5989.6|5990.03|5990.03|5990.03|5990.03|5989.6|5989.6|0
1636536850000|2021-11-10 09:34:10|5990.61|5990.61|5990.9|5990.9|5990.9|5990.9|5990.61|5990.61|0
1636536860000|2021-11-10 09:34:20|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1636536870000|2021-11-10 09:34:30|5991.87|5991.87|5993.04|5993.04|5993.06|5993.06|5991.87|5991.87|0
1636536890000|2021-11-10 09:34:50|5993.91|5993.91|5994.77|5994.77|5995.64|5995.64|5993.91|5993.91|0
1636536900000|2021-11-10 09:35:00|5994.49|5994.49|5994.96|5994.96|5994.96|5994.96|5994.49|5994.49|0
1636536910000|2021-11-10 09:35:10|5995.25|5995.25|5994.67|5994.67|5995.25|5995.25|5994.67|5994.67|0
1636536920000|2021-11-10 09:35:20|5993.96|5993.96|5993.97|5993.97|5993.97|5993.97|5993.96|5993.96|0
1636536930000|2021-11-10 09:35:30|5994.04|5994.04|5993.83|5993.83|5994.04|5994.04|5993.83|5993.83|0
1636536950000|2021-11-10 09:35:50|5994.12|5994.12|5994.64|5994.64|5994.64|5994.64|5994.12|5994.12|0
1636536960000|2021-11-10 09:36:00|5994.93|5994.93|5995.51|5995.51|5995.51|5995.51|5994.93|5994.93|0
1636536970000|2021-11-10 09:36:10|5995.64|5995.64|5994.99|5994.99|5995.64|5995.64|5994.75|5994.75|0
1636536980000|2021-11-10 09:36:20|5994.63|5994.63|5993.26|5993.26|5994.63|5994.63|5993.26|5993.26|0
1636536990000|2021-11-10 09:36:30|5992.68|5992.68|5992.67|5992.67|5992.97|5992.97|5992.67|5992.67|0
1636537000000|2021-11-10 09:36:40|5992.73|5992.73|5993.52|5993.52|5993.52|5993.52|5992.73|5992.73|0
1636537020000|2021-11-10 09:37:00|5994.1|5994.1|5992.59|5992.59|5994.39|5994.39|5992.59|5992.59|0
1636537040000|2021-11-10 09:37:20|5993.17|5993.17|5993.67|5993.67|5994.8|5994.8|5992.88|5992.88|0
1636537050000|2021-11-10 09:37:30|5993.96|5993.96|5994.7|5994.7|5994.7|5994.7|5993.96|5993.96|0
1636537070000|2021-11-10 09:37:50|5994.99|5994.99|5995.64|5995.64|5995.64|5995.64|5994.77|5994.77|0
1636537080000|2021-11-10 09:38:00|5995.58|5995.58|5995.54|5995.54|5995.58|5995.58|5995.54|5995.54|0
1636537090000|2021-11-10 09:38:10|5995.11|5995.11|5995.4|5995.4|5995.4|5995.4|5995.11|5995.11|0
1636537100000|2021-11-10 09:38:20|5994.53|5994.53|5994.24|5994.24|5994.53|5994.53|5994.24|5994.24|0
1636537110000|2021-11-10 09:38:30|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|0
1636537120000|2021-11-10 09:38:40|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|0
1636537130000|2021-11-10 09:38:50|5994.08|5994.08|5992.31|5992.31|5994.08|5994.08|5992.31|5992.31|0
1636537140000|2021-11-10 09:39:00|5992.02|5992.02|5991.7|5991.7|5992.31|5992.31|5991.7|5991.7|0
1636537150000|2021-11-10 09:39:10|5992.57|5992.57|5992.06|5992.06|5993.07|5993.07|5992.06|5992.06|0
1636537160000|2021-11-10 09:39:20|5991.56|5991.56|5991.31|5991.31|5991.74|5991.74|5990.52|5990.52|0
1636537170000|2021-11-10 09:39:30|5990.01|5990.01|5989.44|5989.44|5990.01|5990.01|5989.44|5989.44|0
1636537180000|2021-11-10 09:39:40|5988.58|5988.58|5989.01|5989.01|5989.01|5989.01|5988.58|5988.58|0
1636537190000|2021-11-10 09:39:50|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|0
1636537200000|2021-11-10 09:40:00|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1636537220000|2021-11-10 09:40:20|5990.45|5990.45|5989.87|5989.87|5990.45|5990.45|5989.87|5989.87|0
1636537230000|2021-11-10 09:40:30|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|0
1636537240000|2021-11-10 09:40:40|5990.74|5990.74|5990.74|5990.74|5990.74|5990.74|5990.74|5990.74|0
1636537250000|2021-11-10 09:40:50|5990.98|5990.98|5990.9|5990.9|5990.98|5990.98|5990.9|5990.9|0
1636537260000|2021-11-10 09:41:00|5990.61|5990.61|5989.22|5989.22|5990.61|5990.61|5989.22|5989.22|0
1636537270000|2021-11-10 09:41:10|5989.51|5989.51|5989.79|5989.79|5990.08|5990.08|5989.51|5989.51|0
1636537280000|2021-11-10 09:41:20|5990.01|5990.01|5989.51|5989.51|5990.01|5990.01|5989.51|5989.51|0
1636537290000|2021-11-10 09:41:30|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|0
1636537300000|2021-11-10 09:41:40|5989.43|5989.43|5989.14|5989.14|5990.01|5990.01|5988.57|5988.57|0
1636537310000|2021-11-10 09:41:50|5989.09|5989.09|5988.56|5988.56|5989.09|5989.09|5988.56|5988.56|0
1636537320000|2021-11-10 09:42:00|5987.7|5987.7|5987.46|5987.46|5987.7|5987.7|5987.46|5987.46|0
1636537340000|2021-11-10 09:42:20|5988.11|5988.11|5988.83|5988.83|5988.83|5988.83|5988.11|5988.11|0
1636537350000|2021-11-10 09:42:30|5988.76|5988.76|5989.33|5989.33|5989.33|5989.33|5988.76|5988.76|0
1636537360000|2021-11-10 09:42:40|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1636537370000|2021-11-10 09:42:50|5989.28|5989.28|5988.4|5988.4|5989.28|5989.28|5988.4|5988.4|0
1636537380000|2021-11-10 09:43:00|5989.27|5989.27|5990.22|5990.22|5990.22|5990.22|5989.27|5989.27|0
1636537390000|2021-11-10 09:43:10|5990.51|5990.51|5990.48|5990.48|5991.11|5991.11|5990.25|5990.25|0
1636537400000|2021-11-10 09:43:20|5990.24|5990.24|5989.52|5989.52|5990.24|5990.24|5989.52|5989.52|0
1636537410000|2021-11-10 09:43:30|5988.66|5988.66|5988.95|5988.95|5988.95|5988.95|5988.66|5988.66|0
1636537420000|2021-11-10 09:43:40|5989.53|5989.53|5989.38|5989.38|5990.24|5990.24|5989.09|5989.09|0
1636537430000|2021-11-10 09:43:50|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|5988.85|5988.85|0
1636537440000|2021-11-10 09:44:00|5991.63|5991.63|5991.92|5991.92|5991.92|5991.92|5991.63|5991.63|0
1636537450000|2021-11-10 09:44:10|5991.05|5991.05|5990.34|5990.34|5991.05|5991.05|5990.34|5990.34|0
1636537460000|2021-11-10 09:44:20|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.34|5990.34|0
1636537470000|2021-11-10 09:44:30|5991.39|5991.39|5992.54|5992.54|5993.12|5993.12|5991.39|5991.39|0
1636537480000|2021-11-10 09:44:40|5992.83|5992.83|5992.54|5992.54|5992.83|5992.83|5992.54|5992.54|0
1636537500000|2021-11-10 09:45:00|5992.26|5992.26|5991.97|5991.97|5992.26|5992.26|5991.68|5991.68|0
1636537510000|2021-11-10 09:45:10|5991.25|5991.25|5990.33|5990.33|5991.29|5991.29|5990.33|5990.33|0
1636537520000|2021-11-10 09:45:20|5990.04|5990.04|5989.43|5989.43|5990.04|5990.04|5987.88|5987.88|0
1636537530000|2021-11-10 09:45:30|5989.72|5989.72|5989.93|5989.93|5989.93|5989.93|5989.64|5989.64|0
1636537540000|2021-11-10 09:45:40|5989.64|5989.64|5989.36|5989.36|5989.93|5989.93|5989.07|5989.07|0
1636537560000|2021-11-10 09:46:00|5989.64|5989.64|5989.86|5989.86|5989.86|5989.86|5989.64|5989.64|0
1636537570000|2021-11-10 09:46:10|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|0
1636537580000|2021-11-10 09:46:20|5989.81|5989.81|5988.99|5988.99|5989.81|5989.81|5988.99|5988.99|0
1636537590000|2021-11-10 09:46:30|5988.98|5988.98|5988.12|5988.12|5988.98|5988.98|5988.12|5988.12|0
1636537610000|2021-11-10 09:46:50|5989.99|5989.99|5989.13|5989.13|5989.99|5989.99|5989.13|5989.13|0
1636537620000|2021-11-10 09:47:00|5989.6|5989.6|5988.79|5988.79|5989.6|5989.6|5988.79|5988.79|0
1636537640000|2021-11-10 09:47:20|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1636537650000|2021-11-10 09:47:30|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1636537660000|2021-11-10 09:47:40|5987.94|5987.94|5988.23|5988.23|5988.23|5988.23|5987.94|5987.94|0
1636537670000|2021-11-10 09:47:50|5988.45|5988.45|5989.31|5989.31|5989.31|5989.31|5988.45|5988.45|0
1636537690000|2021-11-10 09:48:10|5989.55|5989.55|5989.84|5989.84|5989.84|5989.84|5989.55|5989.55|0
1636537700000|2021-11-10 09:48:20|5990.13|5990.13|5991|5991|5991|5991|5990.13|5990.13|0
1636537710000|2021-11-10 09:48:30|5991.64|5991.64|5992.07|5992.07|5992.07|5992.07|5991.64|5991.64|0
1636537720000|2021-11-10 09:48:40|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1636537730000|2021-11-10 09:48:50|5992.11|5992.11|5993.55|5993.55|5993.55|5993.55|5992.11|5992.11|0
1636537740000|2021-11-10 09:49:00|5993.26|5993.26|5993.45|5993.45|5993.45|5993.45|5992.97|5992.97|0
1636537750000|2021-11-10 09:49:10|5993.21|5993.21|5992.78|5992.78|5993.21|5993.21|5992.78|5992.78|0
1636537760000|2021-11-10 09:49:20|5993.36|5993.36|5994.24|5994.24|5994.25|5994.25|5993.36|5993.36|0
1636537780000|2021-11-10 09:49:40|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|0
1636537790000|2021-11-10 09:49:50|5994.24|5994.24|5995.68|5995.68|5996.11|5996.11|5994.24|5994.24|0
1636537800000|2021-11-10 09:50:00|5996.63|5996.63|5995.92|5995.92|5996.69|5996.69|5995.92|5995.92|0
1636537820000|2021-11-10 09:50:20|5995.63|5995.63|5995.68|5995.68|5995.68|5995.68|5995.63|5995.63|0
1636537840000|2021-11-10 09:50:40|5995.39|5995.39|5994.81|5994.81|5995.39|5995.39|5994.81|5994.81|0
1636537850000|2021-11-10 09:50:50|5994.52|5994.52|5994.23|5994.23|5994.81|5994.81|5993.65|5993.65|0
1636537860000|2021-11-10 09:51:00|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1636537870000|2021-11-10 09:51:10|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5993.99|5993.99|0
1636537880000|2021-11-10 09:51:20|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1636537890000|2021-11-10 09:51:30|5993.27|5993.27|5990.93|5990.93|5993.27|5993.27|5990.64|5990.64|0
1636537900000|2021-11-10 09:51:40|5991.22|5991.22|5992.22|5992.22|5992.22|5992.22|5991.22|5991.22|0
1636537910000|2021-11-10 09:51:50|5992|5992|5992.29|5992.29|5992.29|5992.29|5992|5992|0
1636537920000|2021-11-10 09:52:00|5991.72|5991.72|5993.27|5993.27|5993.27|5993.27|5991.72|5991.72|0
1636537930000|2021-11-10 09:52:10|5993.99|5993.99|5993.7|5993.7|5993.99|5993.99|5992.83|5992.83|0
1636537940000|2021-11-10 09:52:20|5993.99|5993.99|5992.74|5992.74|5993.99|5993.99|5992.74|5992.74|0
1636537960000|2021-11-10 09:52:40|5993.32|5993.32|5993.92|5993.92|5993.92|5993.92|5993.32|5993.32|0
1636537970000|2021-11-10 09:52:50|5993.96|5993.96|5996.11|5996.11|5996.11|5996.11|5993.96|5993.96|0
1636537980000|2021-11-10 09:53:00|5996.9|5996.9|5995.55|5995.55|5996.9|5996.9|5995.55|5995.55|0
1636537990000|2021-11-10 09:53:10|5995.84|5995.84|5996.13|5996.13|5996.13|5996.13|5995.84|5995.84|0
1636538000000|2021-11-10 09:53:20|5995.91|5995.91|5995.48|5995.48|5995.91|5995.91|5995.48|5995.48|0
1636538010000|2021-11-10 09:53:30|5994.33|5994.33|5994.62|5994.62|5994.62|5994.62|5994.33|5994.33|0
1636538020000|2021-11-10 09:53:40|5994.19|5994.19|5995.12|5995.12|5995.12|5995.12|5994.19|5994.19|0
1636538030000|2021-11-10 09:53:50|5995.7|5995.7|5995.46|5995.46|5995.7|5995.7|5995.46|5995.46|0
1636538040000|2021-11-10 09:54:00|5996.04|5996.04|5997.57|5997.57|5997.57|5997.57|5996.04|5996.04|0
1636538050000|2021-11-10 09:54:10|5997.29|5997.29|5996.46|5996.46|5997.61|5997.61|5996.46|5996.46|0
1636538060000|2021-11-10 09:54:20|5997.61|5997.61|5997.32|5997.32|5997.61|5997.61|5997.32|5997.32|0
1636538070000|2021-11-10 09:54:30|5997.09|5997.09|5997.42|5997.42|5997.85|5997.85|5997.09|5997.09|0
1636538090000|2021-11-10 09:54:50|5996.27|5996.27|5997.13|5997.13|5997.13|5997.13|5996.27|5996.27|0
1636538100000|2021-11-10 09:55:00|5997.17|5997.17|5997.75|5997.75|5997.75|5997.75|5997.17|5997.17|0
1636538110000|2021-11-10 09:55:10|5997.99|5997.99|5997.53|5997.53|5997.99|5997.99|5997.53|5997.53|0
1636538120000|2021-11-10 09:55:20|5997.1|5997.1|5997.39|5997.39|5997.39|5997.39|5996.81|5996.81|0
1636538130000|2021-11-10 09:55:30|5997.6|5997.6|5996.5|5996.5|5997.6|5997.6|5996.5|5996.5|0
1636538140000|2021-11-10 09:55:40|5996.02|5996.02|5994.68|5994.68|5996.02|5996.02|5994.68|5994.68|0
1636538150000|2021-11-10 09:55:50|5994.05|5994.05|5994.13|5994.13|5994.13|5994.13|5994.05|5994.05|0
1636538160000|2021-11-10 09:56:00|5993.91|5993.91|5994.56|5994.56|5994.56|5994.56|5993.91|5993.91|0
1636538170000|2021-11-10 09:56:10|5995.21|5995.21|5995.05|5995.05|5995.63|5995.63|5994.76|5994.76|0
1636538180000|2021-11-10 09:56:20|5995.34|5995.34|5995.91|5995.91|5995.91|5995.91|5995.34|5995.34|0
1636538190000|2021-11-10 09:56:30|5995.1|5995.1|5995.44|5995.44|5996.02|5996.02|5994.57|5994.57|0
1636538200000|2021-11-10 09:56:40|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1636538210000|2021-11-10 09:56:50|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|0
1636538220000|2021-11-10 09:57:00|5993.62|5993.62|5995.06|5995.06|5995.06|5995.06|5993.62|5993.62|0
1636538230000|2021-11-10 09:57:10|5995.35|5995.35|5996.11|5996.11|5996.11|5996.11|5995.35|5995.35|0
1636538240000|2021-11-10 09:57:20|5996.4|5996.4|5996.69|5996.69|5996.69|5996.69|5996.4|5996.4|0
1636538250000|2021-11-10 09:57:30|5996.98|5996.98|5996.45|5996.45|5996.98|5996.98|5995.01|5995.01|0
1636538260000|2021-11-10 09:57:40|5996.67|5996.67|5996.96|5996.96|5996.96|5996.96|5996.67|5996.67|0
1636538270000|2021-11-10 09:57:50|5996.67|5996.67|5996.16|5996.16|5996.67|5996.67|5996.16|5996.16|0
1636538280000|2021-11-10 09:58:00|5996.45|5996.45|5995.3|5995.3|5996.45|5996.45|5995.3|5995.3|0
1636538290000|2021-11-10 09:58:10|5995.59|5995.59|5995.3|5995.3|5995.59|5995.59|5995.3|5995.3|0
1636538300000|2021-11-10 09:58:20|5995.59|5995.59|5996.16|5996.16|5996.16|5996.16|5995.59|5995.59|0
1636538320000|2021-11-10 09:58:40|5995.87|5995.87|5994.61|5994.61|5995.87|5995.87|5994.61|5994.61|0
1636538330000|2021-11-10 09:58:50|5993.75|5993.75|5992.89|5992.89|5993.75|5993.75|5992.31|5992.31|0
1636538340000|2021-11-10 09:59:00|5993.17|5993.17|5993.69|5993.69|5993.69|5993.69|5993.12|5993.12|0
1636538350000|2021-11-10 09:59:10|5993.41|5993.41|5993.22|5993.22|5993.69|5993.69|5993.22|5993.22|0
1636538360000|2021-11-10 09:59:20|5993.18|5993.18|5992.79|5992.79|5993.18|5993.18|5992.79|5992.79|0
1636538370000|2021-11-10 09:59:30|5993|5993|5992.43|5992.43|5993|5993|5992.43|5992.43|0
1636538380000|2021-11-10 09:59:40|5991.85|5991.85|5992.14|5992.14|5992.43|5992.43|5991.85|5991.85|0
1636538390000|2021-11-10 09:59:50|5992.71|5992.71|5992.71|5992.71|5992.71|5992.71|5992.71|5992.71|0
1636538400000|2021-11-10 10:00:00|5992.43|5992.43|5992.24|5992.24|5993|5993|5992.24|5992.24|0
1636538410000|2021-11-10 10:00:10|5992.14|5992.14|5991.09|5991.09|5992.14|5992.14|5991.09|5991.09|0
1636538420000|2021-11-10 10:00:20|5990.95|5990.95|5990.34|5990.34|5990.95|5990.95|5990.34|5990.34|0
1636538430000|2021-11-10 10:00:30|5989.26|5989.26|5990.36|5990.36|5990.36|5990.36|5989.26|5989.26|0
1636538440000|2021-11-10 10:00:40|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1636538450000|2021-11-10 10:00:50|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|0
1636538460000|2021-11-10 10:01:00|5989.02|5989.02|5989.74|5989.74|5990.18|5990.18|5989.02|5989.02|0
1636538470000|2021-11-10 10:01:10|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1636538480000|2021-11-10 10:01:20|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|0
1636538490000|2021-11-10 10:01:30|5991.19|5991.19|5989.56|5989.56|5991.19|5991.19|5989.56|5989.56|0
1636538500000|2021-11-10 10:01:40|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1636538510000|2021-11-10 10:01:50|5990.32|5990.32|5990.9|5990.9|5990.9|5990.9|5990.32|5990.32|0
1636538520000|2021-11-10 10:02:00|5990.88|5990.88|5991.16|5991.16|5991.16|5991.16|5990.88|5990.88|0
1636538530000|2021-11-10 10:02:10|5991.88|5991.88|5992.67|5992.67|5992.67|5992.67|5991.88|5991.88|0
1636538540000|2021-11-10 10:02:20|5991.81|5991.81|5991.31|5991.31|5991.81|5991.81|5991.31|5991.31|0
1636538550000|2021-11-10 10:02:30|5992.9|5992.9|5993.5|5993.5|5993.5|5993.5|5992.9|5992.9|0
1636538560000|2021-11-10 10:02:40|5993.26|5993.26|5994.76|5994.76|5994.76|5994.76|5993.26|5993.26|0
1636538570000|2021-11-10 10:02:50|5996.05|5996.05|5997.54|5997.54|5997.54|5997.54|5996.05|5996.05|0
1636538580000|2021-11-10 10:03:00|5997.11|5997.11|5998.17|5998.17|5998.17|5998.17|5997.11|5997.11|0
1636538590000|2021-11-10 10:03:10|5998.15|5998.15|5997.36|5997.36|5998.15|5998.15|5997.36|5997.36|0
1636538600000|2021-11-10 10:03:20|5996.89|5996.89|5996.67|5996.67|5997.36|5997.36|5996.38|5996.38|0
1636538610000|2021-11-10 10:03:30|5996.38|5996.38|5996.38|5996.38|5996.67|5996.67|5996.38|5996.38|0
1636538620000|2021-11-10 10:03:40|5996.09|5996.09|5996.38|5996.38|5996.38|5996.38|5996.09|5996.09|0
1636538630000|2021-11-10 10:03:50|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|0
1636538640000|2021-11-10 10:04:00|5995.74|5995.74|5996.45|5996.45|5996.45|5996.45|5995.74|5995.74|0
1636538650000|2021-11-10 10:04:10|5997.1|5997.1|5998.29|5998.29|5998.29|5998.29|5997.1|5997.1|0
1636538660000|2021-11-10 10:04:20|5997.43|5997.43|5996.93|5996.93|5998|5998|5996.64|5996.64|0
1636538680000|2021-11-10 10:04:40|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|0
1636538690000|2021-11-10 10:04:50|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|0
1636538700000|2021-11-10 10:05:00|5997.67|5997.67|5997.64|5997.64|5998.15|5998.15|5997.36|5997.36|0
1636538710000|2021-11-10 10:05:10|5998.22|5998.22|5997.58|5997.58|5998.22|5998.22|5997.58|5997.58|0
1636538720000|2021-11-10 10:05:20|5998.42|5998.42|5998.73|5998.73|5998.73|5998.73|5998.42|5998.42|0
1636538740000|2021-11-10 10:05:40|5997.58|5997.58|5997.58|5997.58|5997.86|5997.86|5997.58|5997.58|0
1636538750000|2021-11-10 10:05:50|5997.29|5997.29|5997|5997|5997.29|5997.29|5997|5997|0
1636538770000|2021-11-10 10:06:10|5996.78|5996.78|5998.51|5998.51|5998.51|5998.51|5996.78|5996.78|0
1636538780000|2021-11-10 10:06:20|5997.62|5997.62|5998.49|5998.49|5998.49|5998.49|5997.62|5997.62|0
1636538790000|2021-11-10 10:06:30|5998.78|5998.78|5998.33|5998.33|5998.78|5998.78|5998.33|5998.33|0
1636538800000|2021-11-10 10:06:40|5998.62|5998.62|5998.9|5998.9|5998.9|5998.9|5998.62|5998.62|0
1636538810000|2021-11-10 10:06:50|5999.19|5999.19|5999.79|5999.79|5999.79|5999.79|5999.19|5999.19|0
1636538820000|2021-11-10 10:07:00|5998.92|5998.92|5999|5999|5999.93|5999.93|5998.92|5998.92|0
1636538830000|2021-11-10 10:07:10|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1636538850000|2021-11-10 10:07:30|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|0
1636538860000|2021-11-10 10:07:40|5998.91|5998.91|5999.49|5999.49|5999.49|5999.49|5998.91|5998.91|0
1636538870000|2021-11-10 10:07:50|6001.36|6001.36|6001.57|6001.57|6001.57|6001.57|6001.36|6001.36|0
1636538880000|2021-11-10 10:08:00|6001.58|6001.58|6001.63|6001.63|6001.63|6001.63|6001.58|6001.58|0
1636538890000|2021-11-10 10:08:10|6001.62|6001.62|6000.97|6000.97|6001.62|6001.62|6000.97|6000.97|0
1636538900000|2021-11-10 10:08:20|6000.68|6000.68|6000.97|6000.97|6000.97|6000.97|6000.68|6000.68|0
1636538910000|2021-11-10 10:08:30|6001.26|6001.26|6000.02|6000.02|6001.26|6001.26|5999.73|5999.73|0
1636538920000|2021-11-10 10:08:40|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|0
1636538940000|2021-11-10 10:09:00|5998.72|5998.72|6001.34|6001.34|6001.34|6001.34|5998.72|5998.72|0
1636538950000|2021-11-10 10:09:10|6001.63|6001.63|6006.21|6006.21|6006.42|6006.42|6001.34|6001.34|0
1636538960000|2021-11-10 10:09:20|6006.19|6006.19|6004.46|6004.46|6006.19|6006.19|6004.46|6004.46|0
1636538980000|2021-11-10 10:09:40|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|0
1636539000000|2021-11-10 10:10:00|6003.88|6003.88|6004.17|6004.17|6004.17|6004.17|6003.88|6003.88|0
1636539020000|2021-11-10 10:10:20|6003.02|6003.02|6002.26|6002.26|6003.45|6003.45|6002.26|6002.26|0
1636539030000|2021-11-10 10:10:30|6002.55|6002.55|6002.26|6002.26|6002.84|6002.84|6002.26|6002.26|0
1636539040000|2021-11-10 10:10:40|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|0
1636539050000|2021-11-10 10:10:50|6002.84|6002.84|6003.56|6003.56|6003.56|6003.56|6002.84|6002.84|0
1636539060000|2021-11-10 10:11:00|6002.69|6002.69|6002.37|6002.37|6003.56|6003.56|6002.37|6002.37|0
1636539070000|2021-11-10 10:11:10|6003.08|6003.08|6003.37|6003.37|6003.37|6003.37|6003.08|6003.08|0
1636539080000|2021-11-10 10:11:20|6003.32|6003.32|6002.8|6002.8|6003.32|6003.32|6002.8|6002.8|0
1636539100000|2021-11-10 10:11:40|6001.06|6001.06|6005.22|6005.22|6005.22|6005.22|6001.06|6001.06|0
1636539110000|2021-11-10 10:11:50|6005.44|6005.44|6005.48|6005.48|6005.48|6005.48|6005.44|6005.44|0
1636539120000|2021-11-10 10:12:00|6005.24|6005.24|6004.39|6004.39|6005.26|6005.26|6004.39|6004.39|0
1636539130000|2021-11-10 10:12:10|6004.16|6004.16|6003.92|6003.92|6004.16|6004.16|6003.63|6003.63|0
1636539140000|2021-11-10 10:12:20|6003.05|6003.05|6002.91|6002.91|6003.63|6003.63|6002.91|6002.91|0
1636539150000|2021-11-10 10:12:30|6002.62|6002.62|6001.4|6001.4|6002.62|6002.62|6001.4|6001.4|0
1636539160000|2021-11-10 10:12:40|6000.82|6000.82|6001.75|6001.75|6001.75|6001.75|6000.82|6000.82|0
1636539180000|2021-11-10 10:13:00|6002.18|6002.18|6003.77|6003.77|6003.77|6003.77|6001.9|6001.9|0
1636539190000|2021-11-10 10:13:10|6004.35|6004.35|6004.97|6004.97|6004.97|6004.97|6004.35|6004.35|0
1636539200000|2021-11-10 10:13:20|6006.26|6006.26|6007.73|6007.73|6008.16|6008.16|6006.04|6006.04|0
1636539220000|2021-11-10 10:13:40|6006.87|6006.87|6008.59|6008.59|6008.59|6008.59|6006.87|6006.87|0
1636539230000|2021-11-10 10:13:50|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|0
1636539240000|2021-11-10 10:14:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1636539250000|2021-11-10 10:14:10|6008.3|6008.3|6007.84|6007.84|6008.3|6008.3|6007.84|6007.84|0
1636539260000|2021-11-10 10:14:20|6006.97|6006.97|6005.02|6005.02|6007.55|6007.55|6005.02|6005.02|0
1636539270000|2021-11-10 10:14:30|6004.73|6004.73|6003.13|6003.13|6004.73|6004.73|6003.13|6003.13|0
1636539280000|2021-11-10 10:14:40|6003.11|6003.11|6003.19|6003.19|6003.4|6003.4|6003.11|6003.11|0
1636539300000|2021-11-10 10:15:00|6003.76|6003.76|6003.78|6003.78|6005.33|6005.33|6003.76|6003.76|0
1636539310000|2021-11-10 10:15:10|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|0
1636539320000|2021-11-10 10:15:20|6003.49|6003.49|6003.78|6003.78|6003.78|6003.78|6003.49|6003.49|0
1636539330000|2021-11-10 10:15:30|6003.49|6003.49|6003.78|6003.78|6003.78|6003.78|6003.49|6003.49|0
1636539340000|2021-11-10 10:15:40|6003.3|6003.3|6002.72|6002.72|6003.3|6003.3|6002.72|6002.72|0
1636539350000|2021-11-10 10:15:50|6002.43|6002.43|6003.2|6003.2|6003.2|6003.2|6002.43|6002.43|0
1636539360000|2021-11-10 10:16:00|6003.49|6003.49|6004.07|6004.07|6004.07|6004.07|6003.49|6003.49|0
1636539370000|2021-11-10 10:16:10|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|0
1636539380000|2021-11-10 10:16:20|6003.78|6003.78|6004.86|6004.86|6005.1|6005.1|6003.78|6003.78|0
1636539390000|2021-11-10 10:16:30|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|0
1636539400000|2021-11-10 10:16:40|6005.44|6005.44|6007.41|6007.41|6007.42|6007.42|6005.44|6005.44|0
1636539410000|2021-11-10 10:16:50|6007.12|6007.12|6006.9|6006.9|6007.12|6007.12|6006.9|6006.9|0
1636539420000|2021-11-10 10:17:00|6006.62|6006.62|6007.1|6007.1|6007.1|6007.1|6005.22|6005.22|0
1636539430000|2021-11-10 10:17:10|6006.62|6006.62|6006.9|6006.9|6006.9|6006.9|6006.62|6006.62|0
1636539440000|2021-11-10 10:17:20|6007.19|6007.19|6007.19|6007.19|6007.43|6007.43|6007.19|6007.19|0
1636539450000|2021-11-10 10:17:30|6006.04|6006.04|6005.02|6005.02|6006.62|6006.62|6005.02|6005.02|0
1636539460000|2021-11-10 10:17:40|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|0
1636539470000|2021-11-10 10:17:50|6002.24|6002.24|6003.83|6003.83|6004.12|6004.12|6002.24|6002.24|0
1636539480000|2021-11-10 10:18:00|6004.48|6004.48|6004.55|6004.55|6004.77|6004.77|6004.48|6004.48|0
1636539500000|2021-11-10 10:18:20|6004.59|6004.59|6007.8|6007.8|6007.8|6007.8|6004.59|6004.59|0
1636539510000|2021-11-10 10:18:30|6006.65|6006.65|6006.57|6006.57|6007.51|6007.51|6006.43|6006.43|0
1636539520000|2021-11-10 10:18:40|6006.28|6006.28|6006.33|6006.33|6006.33|6006.33|6006.04|6006.04|0
1636539530000|2021-11-10 10:18:50|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|0
1636539540000|2021-11-10 10:19:00|6007.52|6007.52|6008.31|6008.31|6008.31|6008.31|6007.16|6007.16|0
1636539550000|2021-11-10 10:19:10|6008.35|6008.35|6008.66|6008.66|6008.66|6008.66|6008.35|6008.35|0
1636539560000|2021-11-10 10:19:20|6008.95|6008.95|6009.38|6009.38|6009.38|6009.38|6008.95|6008.95|0
1636539570000|2021-11-10 10:19:30|6008.8|6008.8|6010.27|6010.27|6010.29|6010.29|6008.8|6008.8|0
1636539580000|2021-11-10 10:19:40|6011.23|6011.23|6011.2|6011.2|6011.23|6011.23|6010.65|6010.65|0
1636539590000|2021-11-10 10:19:50|6011.24|6011.24|6010.37|6010.37|6011.24|6011.24|6010.37|6010.37|0
1636539600000|2021-11-10 10:20:00|6010.66|6010.66|6010.37|6010.37|6010.66|6010.66|6010.37|6010.37|0
1636539610000|2021-11-10 10:20:10|6010.5|6010.5|6010.62|6010.62|6010.62|6010.62|6010.5|6010.5|0
1636539620000|2021-11-10 10:20:20|6010.33|6010.33|6011.19|6011.19|6011.19|6011.19|6010.33|6010.33|0
1636539630000|2021-11-10 10:20:30|6010.9|6010.9|6011.19|6011.19|6011.19|6011.19|6010.9|6010.9|0
1636539640000|2021-11-10 10:20:40|6009.29|6009.29|6009.76|6009.76|6009.76|6009.76|6009.29|6009.29|0
1636539650000|2021-11-10 10:20:50|6010.05|6010.05|6008.92|6008.92|6010.05|6010.05|6008.9|6008.9|0
1636539660000|2021-11-10 10:21:00|6008.05|6008.05|6008.92|6008.92|6009.21|6009.21|6008.05|6008.05|0
1636539670000|2021-11-10 10:21:10|6009.21|6009.21|6009.07|6009.07|6009.5|6009.5|6009.07|6009.07|0
1636539680000|2021-11-10 10:21:20|6008.83|6008.83|6008.35|6008.35|6008.83|6008.83|6008.35|6008.35|0
1636539690000|2021-11-10 10:21:30|6007.92|6007.92|6008.21|6008.21|6008.21|6008.21|6007.92|6007.92|0
1636539700000|2021-11-10 10:21:40|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1636539710000|2021-11-10 10:21:50|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1636539720000|2021-11-10 10:22:00|6007.3|6007.3|6007.08|6007.08|6007.3|6007.3|6007.08|6007.08|0
1636539730000|2021-11-10 10:22:10|6006.79|6006.79|6006.53|6006.53|6006.79|6006.79|6006.53|6006.53|0
1636539740000|2021-11-10 10:22:20|6006.49|6006.49|6005.02|6005.02|6006.49|6006.49|6005.02|6005.02|0
1636539750000|2021-11-10 10:22:30|6004.59|6004.59|6002.51|6002.51|6004.59|6004.59|6002.51|6002.51|0
1636539760000|2021-11-10 10:22:40|6002.72|6002.72|6002.71|6002.71|6002.72|6002.72|6002.71|6002.71|0
1636539770000|2021-11-10 10:22:50|6003.6|6003.6|6003.72|6003.72|6004.12|6004.12|6002.9|6002.9|0
1636539780000|2021-11-10 10:23:00|6003.96|6003.96|6003.74|6003.74|6003.96|6003.96|6003.16|6003.16|0
1636539790000|2021-11-10 10:23:10|6004.03|6004.03|6006.09|6006.09|6006.09|6006.09|6004.03|6004.03|0
1636539800000|2021-11-10 10:23:20|6005.8|6005.8|6005.12|6005.12|6005.8|6005.8|6005.12|6005.12|0
1636539810000|2021-11-10 10:23:30|6005.41|6005.41|6004.7|6004.7|6005.41|6005.41|6004.7|6004.7|0
1636539820000|2021-11-10 10:23:40|6004.98|6004.98|6004.62|6004.62|6005.27|6005.27|6004.55|6004.55|0
1636539830000|2021-11-10 10:23:50|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1636539840000|2021-11-10 10:24:00|6004.72|6004.72|6004.96|6004.96|6005.2|6005.2|6004.72|6004.72|0
1636539850000|2021-11-10 10:24:10|6004.74|6004.74|6003.76|6003.76|6005.03|6005.03|6003.52|6003.52|0
1636539860000|2021-11-10 10:24:20|6003.33|6003.33|6002.67|6002.67|6003.33|6003.33|6002.38|6002.38|0
1636539870000|2021-11-10 10:24:30|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|0
1636539880000|2021-11-10 10:24:40|6001.86|6001.86|6002.58|6002.58|6002.58|6002.58|6001.86|6001.86|0
1636539890000|2021-11-10 10:24:50|6002.87|6002.87|6003.18|6003.18|6003.47|6003.47|6002.87|6002.87|0
1636539900000|2021-11-10 10:25:00|6001.84|6001.84|6002.7|6002.7|6002.7|6002.7|6001.84|6001.84|0
1636539920000|2021-11-10 10:25:20|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|0
1636539940000|2021-11-10 10:25:40|6003.06|6003.06|6002.36|6002.36|6003.52|6003.52|6002.36|6002.36|0
1636539960000|2021-11-10 10:26:00|6002.65|6002.65|6002.12|6002.12|6002.65|6002.65|6002.12|6002.12|0
1636539970000|2021-11-10 10:26:10|6001.91|6001.91|6001.45|6001.45|6001.91|6001.91|6001.45|6001.45|0
1636539980000|2021-11-10 10:26:20|6001.16|6001.16|6001.16|6001.16|6001.74|6001.74|6001.16|6001.16|0
1636539990000|2021-11-10 10:26:30|6000.93|6000.93|6000.49|6000.49|6000.93|6000.93|6000.49|6000.49|0
1636540000000|2021-11-10 10:26:40|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|0
1636540010000|2021-11-10 10:26:50|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|0
1636540020000|2021-11-10 10:27:00|5999.89|5999.89|6000.92|6000.92|6000.92|6000.92|5999.6|5999.6|0
1636540030000|2021-11-10 10:27:10|6000.63|6000.63|6000.85|6000.85|6000.85|6000.85|6000.63|6000.63|0
1636540050000|2021-11-10 10:27:30|6000.61|6000.61|6000.63|6000.63|6001.06|6001.06|6000.61|6000.61|0
1636540060000|2021-11-10 10:27:40|5999.76|5999.76|5999.94|5999.94|6000.1|6000.1|5999.65|5999.65|0
1636540090000|2021-11-10 10:28:10|6000.23|6000.23|6000.52|6000.52|6000.52|6000.52|6000.23|6000.23|0
1636540100000|2021-11-10 10:28:20|5999.36|5999.36|6001.42|6001.42|6001.42|6001.42|5999.36|5999.36|0
1636540110000|2021-11-10 10:28:30|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1636540120000|2021-11-10 10:28:40|6001.69|6001.69|6002.15|6002.15|6002.15|6002.15|6001.67|6001.67|0
1636540130000|2021-11-10 10:28:50|6001.38|6001.38|6002.54|6002.54|6002.54|6002.54|6001.38|6001.38|0
1636540140000|2021-11-10 10:29:00|6001.96|6001.96|6001.96|6001.96|6002.82|6002.82|6001.67|6001.67|0
1636540150000|2021-11-10 10:29:10|6002.43|6002.43|6003.25|6003.25|6003.25|6003.25|6002.43|6002.43|0
1636540160000|2021-11-10 10:29:20|6003.96|6003.96|6006.32|6006.32|6006.32|6006.32|6003.96|6003.96|0
1636540170000|2021-11-10 10:29:30|6005.16|6005.16|6005.74|6005.74|6005.74|6005.74|6005.16|6005.16|0
1636540180000|2021-11-10 10:29:40|6005.71|6005.71|6005.76|6005.76|6005.76|6005.76|6004.99|6004.99|0
1636540190000|2021-11-10 10:29:50|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|0
1636540200000|2021-11-10 10:30:00|6007.12|6007.12|6007.86|6007.86|6007.86|6007.86|6006.96|6006.96|0
1636540210000|2021-11-10 10:30:10|6007.63|6007.63|6008.8|6008.8|6008.8|6008.8|6007.19|6007.19|0
1636540220000|2021-11-10 10:30:20|6009.09|6009.09|6010.11|6010.11|6010.11|6010.11|6009.09|6009.09|0
1636540230000|2021-11-10 10:30:30|6010.4|6010.4|6010.2|6010.2|6010.61|6010.61|6010.2|6010.2|0
1636540240000|2021-11-10 10:30:40|6009.06|6009.06|6009.61|6009.61|6009.61|6009.61|6009.06|6009.06|0
1636540250000|2021-11-10 10:30:50|6009.89|6009.89|6010.13|6010.13|6010.13|6010.13|6009.89|6009.89|0
1636540260000|2021-11-10 10:31:00|6010.37|6010.37|6013.11|6013.11|6013.11|6013.11|6010.37|6010.37|0
1636540270000|2021-11-10 10:31:10|6013.15|6013.15|6012.16|6012.16|6013.15|6013.15|6012.16|6012.16|0
1636540280000|2021-11-10 10:31:20|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|0
1636540290000|2021-11-10 10:31:30|6012.69|6012.69|6012.9|6012.9|6012.9|6012.9|6012.69|6012.69|0
1636540300000|2021-11-10 10:31:40|6012.81|6012.81|6015.2|6015.2|6015.2|6015.2|6011.94|6011.94|0
1636540320000|2021-11-10 10:32:00|6015.78|6015.78|6016.23|6016.23|6017.5|6017.5|6015.78|6015.78|0
1636540330000|2021-11-10 10:32:10|6016.25|6016.25|6016.29|6016.29|6016.29|6016.29|6015.96|6015.96|0
1636540340000|2021-11-10 10:32:20|6016.05|6016.05|6014.94|6014.94|6016.05|6016.05|6014.89|6014.89|0
1636540360000|2021-11-10 10:32:40|6013.08|6013.08|6012.21|6012.21|6013.08|6013.08|6012.21|6012.21|0
1636540380000|2021-11-10 10:33:00|6012.79|6012.79|6013.13|6013.13|6013.13|6013.13|6011.97|6011.97|0
1636540390000|2021-11-10 10:33:10|6012.84|6012.84|6014.54|6014.54|6014.99|6014.99|6012.84|6012.84|0
1636540400000|2021-11-10 10:33:20|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1636540410000|2021-11-10 10:33:30|6014.54|6014.54|6014.42|6014.42|6014.83|6014.83|6014.19|6014.19|0
1636540420000|2021-11-10 10:33:40|6013.56|6013.56|6014.14|6014.14|6014.14|6014.14|6013.56|6013.56|0
1636540430000|2021-11-10 10:33:50|6014.42|6014.42|6015.07|6015.07|6015.36|6015.36|6014.42|6014.42|0
1636540440000|2021-11-10 10:34:00|6015.65|6015.65|6019.17|6019.17|6019.17|6019.17|6015.65|6015.65|0
1636540450000|2021-11-10 10:34:10|6018.74|6018.74|6018.26|6018.26|6018.74|6018.74|6018.26|6018.26|0
1636540460000|2021-11-10 10:34:20|6018.48|6018.48|6018.5|6018.5|6018.76|6018.76|6018.26|6018.26|0
1636540470000|2021-11-10 10:34:30|6018.26|6018.26|6018.05|6018.05|6018.26|6018.26|6018.05|6018.05|0
1636540480000|2021-11-10 10:34:40|6018.48|6018.48|6019|6019|6019|6019|6018.48|6018.48|0
1636540490000|2021-11-10 10:34:50|6018.79|6018.79|6018.71|6018.71|6018.79|6018.79|6018.71|6018.71|0
1636540500000|2021-11-10 10:35:00|6018.42|6018.42|6018.49|6018.49|6018.49|6018.49|6017.55|6017.55|0
1636540510000|2021-11-10 10:35:10|6018.01|6018.01|6017.99|6017.99|6018.3|6018.3|6017.72|6017.72|0
1636540520000|2021-11-10 10:35:20|6018.23|6018.23|6016.1|6016.1|6018.23|6018.23|6016.1|6016.1|0
1636540530000|2021-11-10 10:35:30|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.54|6014.54|0
1636540540000|2021-11-10 10:35:40|6013.99|6013.99|6014.98|6014.98|6015.62|6015.62|6013.13|6013.13|0
1636540550000|2021-11-10 10:35:50|6015.22|6015.22|6016.22|6016.22|6016.22|6016.22|6015.22|6015.22|0
1636540560000|2021-11-10 10:36:00|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1636540570000|2021-11-10 10:36:10|6016.51|6016.51|6015.22|6015.22|6016.51|6016.51|6015.22|6015.22|0
1636540580000|2021-11-10 10:36:20|6015.51|6015.51|6016.28|6016.28|6016.28|6016.28|6015.22|6015.22|0
1636540590000|2021-11-10 10:36:30|6015.99|6015.99|6016|6016|6016|6016|6015.99|6015.99|0
1636540600000|2021-11-10 10:36:40|6016.29|6016.29|6016.53|6016.53|6016.53|6016.53|6016.29|6016.29|0
1636540610000|2021-11-10 10:36:50|6016.6|6016.6|6016.87|6016.87|6016.87|6016.87|6016.58|6016.58|0
1636540620000|2021-11-10 10:37:00|6017.09|6017.09|6017.3|6017.3|6017.3|6017.3|6016.73|6016.73|0
1636540630000|2021-11-10 10:37:10|6017.52|6017.52|6017.75|6017.75|6018.47|6018.47|6017.52|6017.52|0
1636540640000|2021-11-10 10:37:20|6016.8|6016.8|6016.56|6016.56|6016.8|6016.8|6016.56|6016.56|0
1636540660000|2021-11-10 10:37:40|6016.27|6016.27|6016.87|6016.87|6017.09|6017.09|6016.27|6016.27|0
1636540680000|2021-11-10 10:38:00|6017.16|6017.16|6016.64|6016.64|6017.4|6017.4|6016.64|6016.64|0
1636540700000|2021-11-10 10:38:20|6015.92|6015.92|6014.38|6014.38|6015.92|6015.92|6013.87|6013.87|0
1636540710000|2021-11-10 10:38:30|6013.66|6013.66|6013.9|6013.9|6014.14|6014.14|6013.66|6013.66|0
1636540720000|2021-11-10 10:38:40|6013.66|6013.66|6013.59|6013.59|6013.66|6013.66|6013.37|6013.37|0
1636540730000|2021-11-10 10:38:50|6013.11|6013.11|6010.53|6010.53|6013.11|6013.11|6010.53|6010.53|0
1636540740000|2021-11-10 10:39:00|6010.45|6010.45|6009.6|6009.6|6010.45|6010.45|6009.31|6009.31|0
1636540750000|2021-11-10 10:39:10|6008.74|6008.74|6006.01|6006.01|6008.74|6008.74|6006.01|6006.01|0
1636540760000|2021-11-10 10:39:20|6005.72|6005.72|6005.67|6005.67|6005.72|6005.72|6005.43|6005.43|0
1636540770000|2021-11-10 10:39:30|6005.96|6005.96|6008.31|6008.31|6008.31|6008.31|6005.96|6005.96|0
1636540780000|2021-11-10 10:39:40|6008.11|6008.11|6009.41|6009.41|6009.41|6009.41|6008.11|6008.11|0
1636540790000|2021-11-10 10:39:50|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1636540800000|2021-11-10 10:40:00|6011.18|6011.18|6011.04|6011.04|6011.18|6011.18|6010.75|6010.75|0
1636540810000|2021-11-10 10:40:10|6011.28|6011.28|6012.48|6012.48|6012.48|6012.48|6011.28|6011.28|0
1636540820000|2021-11-10 10:40:20|6012.91|6012.91|6012.88|6012.88|6013.17|6013.17|6012.6|6012.6|0
1636540830000|2021-11-10 10:40:30|6012.45|6012.45|6012.17|6012.17|6012.45|6012.45|6011.64|6011.64|0
1636540860000|2021-11-10 10:41:00|6012.45|6012.45|6011.26|6011.26|6012.45|6012.45|6011.26|6011.26|0
1636540870000|2021-11-10 10:41:10|6011.55|6011.55|6011.79|6011.79|6011.79|6011.79|6011.55|6011.55|0
1636540880000|2021-11-10 10:41:20|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1636540890000|2021-11-10 10:41:30|6012.72|6012.72|6011.95|6011.95|6012.72|6012.72|6011.95|6011.95|0
1636540900000|2021-11-10 10:41:40|6012.24|6012.24|6012.48|6012.48|6012.48|6012.48|6012.24|6012.24|0
1636540910000|2021-11-10 10:41:50|6011.31|6011.31|6009.49|6009.49|6011.31|6011.31|6009.49|6009.49|0
1636540920000|2021-11-10 10:42:00|6009.47|6009.47|6009.76|6009.76|6010.05|6010.05|6009.19|6009.19|0
1636540930000|2021-11-10 10:42:10|6010.34|6010.34|6011.06|6011.06|6011.06|6011.06|6010.34|6010.34|0
1636540940000|2021-11-10 10:42:20|6011.49|6011.49|6011.78|6011.78|6011.78|6011.78|6011.49|6011.49|0
1636540950000|2021-11-10 10:42:30|6012.21|6012.21|6011.92|6011.92|6012.21|6012.21|6011.92|6011.92|0
1636540960000|2021-11-10 10:42:40|6012.63|6012.63|6014.73|6014.73|6014.73|6014.73|6012.63|6012.63|0
1636540970000|2021-11-10 10:42:50|6013.97|6013.97|6013.99|6013.99|6013.99|6013.99|6013.97|6013.97|0
1636540980000|2021-11-10 10:43:00|6014.23|6014.23|6015.02|6015.02|6015.02|6015.02|6014.23|6014.23|0
1636540990000|2021-11-10 10:43:10|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1636541000000|2021-11-10 10:43:20|6015.02|6015.02|6013.86|6013.86|6015.02|6015.02|6013.86|6013.86|0
1636541010000|2021-11-10 10:43:30|6014.15|6014.15|6014.44|6014.44|6014.44|6014.44|6014.15|6014.15|0
1636541020000|2021-11-10 10:43:40|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|0
1636541030000|2021-11-10 10:43:50|6014.49|6014.49|6014.73|6014.73|6014.73|6014.73|6014.49|6014.49|0
1636541040000|2021-11-10 10:44:00|6014.94|6014.94|6014.5|6014.5|6014.94|6014.94|6014.5|6014.5|0
1636541050000|2021-11-10 10:44:10|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|0
1636541060000|2021-11-10 10:44:20|6014.93|6014.93|6013.92|6013.92|6014.93|6014.93|6013.92|6013.92|0
1636541070000|2021-11-10 10:44:30|6014.2|6014.2|6013.5|6013.5|6014.22|6014.22|6013.5|6013.5|0
1636541080000|2021-11-10 10:44:40|6013.79|6013.79|6014.01|6014.01|6014.03|6014.03|6013.79|6013.79|0
1636541090000|2021-11-10 10:44:50|6013.72|6013.72|6013.48|6013.48|6013.72|6013.72|6013.48|6013.48|0
1636541100000|2021-11-10 10:45:00|6013.19|6013.19|6013.67|6013.67|6013.67|6013.67|6013.19|6013.19|0
1636541110000|2021-11-10 10:45:10|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|0
1636541150000|2021-11-10 10:45:50|6013.92|6013.92|6013.21|6013.21|6013.92|6013.92|6013.21|6013.21|0
1636541160000|2021-11-10 10:46:00|6012.99|6012.99|6012.56|6012.56|6012.99|6012.99|6012.56|6012.56|0
1636541170000|2021-11-10 10:46:10|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|0
1636541190000|2021-11-10 10:46:30|6012.38|6012.38|6012.84|6012.84|6012.84|6012.84|6012.38|6012.38|0
1636541200000|2021-11-10 10:46:40|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|0
1636541210000|2021-11-10 10:46:50|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|0
1636541220000|2021-11-10 10:47:00|6013.28|6013.28|6016.02|6016.02|6016.02|6016.02|6013.28|6013.28|0
1636541230000|2021-11-10 10:47:10|6016.89|6016.89|6018.93|6018.93|6018.93|6018.93|6016.89|6016.89|0
1636541240000|2021-11-10 10:47:20|6020.48|6020.48|6017.77|6017.77|6020.48|6020.48|6017.77|6017.77|0
1636541250000|2021-11-10 10:47:30|6018.25|6018.25|6018.84|6018.84|6018.84|6018.84|6018.25|6018.25|0
1636541260000|2021-11-10 10:47:40|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1636541270000|2021-11-10 10:47:50|6018.2|6018.2|6017.4|6017.4|6018.2|6018.2|6016.83|6016.83|0
1636541280000|2021-11-10 10:48:00|6017.69|6017.69|6017.77|6017.77|6017.77|6017.77|6017.48|6017.48|0
1636541290000|2021-11-10 10:48:10|6017.05|6017.05|6016.62|6016.62|6017.05|6017.05|6016.62|6016.62|0
1636541310000|2021-11-10 10:48:30|6017.15|6017.15|6017.44|6017.44|6017.44|6017.44|6017.15|6017.15|0
1636541330000|2021-11-10 10:48:50|6018.02|6018.02|6018.78|6018.78|6019.02|6019.02|6018.02|6018.02|0
1636541340000|2021-11-10 10:49:00|6019.78|6019.78|6020.36|6020.36|6020.36|6020.36|6019.78|6019.78|0
1636541350000|2021-11-10 10:49:10|6020.65|6020.65|6020.6|6020.6|6021.47|6021.47|6020.6|6020.6|0
1636541360000|2021-11-10 10:49:20|6020.17|6020.17|6019.81|6019.81|6020.38|6020.38|6019.81|6019.81|0
1636541370000|2021-11-10 10:49:30|6019.57|6019.57|6020.07|6020.07|6020.07|6020.07|6019.57|6019.57|0
1636541380000|2021-11-10 10:49:40|6019.6|6019.6|6019.31|6019.31|6019.6|6019.6|6019.31|6019.31|0
1636541390000|2021-11-10 10:49:50|6018.45|6018.45|6019.02|6019.02|6019.02|6019.02|6018.45|6018.45|0
1636541400000|2021-11-10 10:50:00|6019.55|6019.55|6018.88|6018.88|6019.98|6019.98|6018.88|6018.88|0
1636541410000|2021-11-10 10:50:10|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|0
1636541420000|2021-11-10 10:50:20|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|0
1636541430000|2021-11-10 10:50:30|6019.67|6019.67|6020.2|6020.2|6020.2|6020.2|6019.67|6019.67|0
1636541440000|2021-11-10 10:50:40|6019.91|6019.91|6018.26|6018.26|6019.91|6019.91|6018.26|6018.26|0
1636541460000|2021-11-10 10:51:00|6018.55|6018.55|6019.31|6019.31|6019.31|6019.31|6018.55|6018.55|0
1636541470000|2021-11-10 10:51:10|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|0
1636541480000|2021-11-10 10:51:20|6019.89|6019.89|6022.33|6022.33|6022.33|6022.33|6019.89|6019.89|0
1636541490000|2021-11-10 10:51:30|6022.76|6022.76|6023.05|6023.05|6023.05|6023.05|6022.47|6022.47|0
1636541500000|2021-11-10 10:51:40|6023.29|6023.29|6024.16|6024.16|6024.16|6024.16|6023.29|6023.29|0
1636541510000|2021-11-10 10:51:50|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.16|6024.16|0
1636541520000|2021-11-10 10:52:00|6024.16|6024.16|6024.17|6024.17|6024.17|6024.17|6024.16|6024.16|0
1636541530000|2021-11-10 10:52:10|6024.7|6024.7|6025.7|6025.7|6025.7|6025.7|6024.7|6024.7|0
1636541540000|2021-11-10 10:52:20|6025.42|6025.42|6025.18|6025.18|6025.42|6025.42|6025.18|6025.18|0
1636541560000|2021-11-10 10:52:40|6025.61|6025.61|6025.25|6025.25|6025.9|6025.9|6025.25|6025.25|0
1636541570000|2021-11-10 10:52:50|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1636541580000|2021-11-10 10:53:00|6025.97|6025.97|6028.89|6028.89|6028.89|6028.89|6025.97|6025.97|0
1636541590000|2021-11-10 10:53:10|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|0
1636541600000|2021-11-10 10:53:20|6028.31|6028.31|6028.6|6028.6|6028.6|6028.6|6028.31|6028.31|0
1636541610000|2021-11-10 10:53:30|6028.89|6028.89|6028.44|6028.44|6028.89|6028.89|6028.44|6028.44|0
1636541630000|2021-11-10 10:53:50|6028.73|6028.73|6029.38|6029.38|6029.38|6029.38|6028.73|6028.73|0
1636541640000|2021-11-10 10:54:00|6028.8|6028.8|6030.24|6030.24|6030.24|6030.24|6028.8|6028.8|0
1636541650000|2021-11-10 10:54:10|6030.53|6030.53|6030.82|6030.82|6030.82|6030.82|6030.24|6030.24|0
1636541660000|2021-11-10 10:54:20|6030.53|6030.53|6028.7|6028.7|6030.57|6030.57|6028.69|6028.69|0
1636541670000|2021-11-10 10:54:30|6028.41|6028.41|6027.65|6027.65|6028.41|6028.41|6027.65|6027.65|0
1636541680000|2021-11-10 10:54:40|6027.31|6027.31|6026.73|6026.73|6027.31|6027.31|6026.73|6026.73|0
1636541690000|2021-11-10 10:54:50|6025.87|6025.87|6024.24|6024.24|6025.87|6025.87|6024.24|6024.24|0
1636541700000|2021-11-10 10:55:00|6024.48|6024.48|6026.4|6026.4|6026.4|6026.4|6024.48|6024.48|0
1636541710000|2021-11-10 10:55:10|6026.61|6026.61|6026.32|6026.32|6026.61|6026.61|6026.04|6026.04|0
1636541720000|2021-11-10 10:55:20|6026.54|6026.54|6026.54|6026.54|6026.78|6026.78|6026.54|6026.54|0
1636541730000|2021-11-10 10:55:30|6026.3|6026.3|6026.01|6026.01|6026.3|6026.3|6026.01|6026.01|0
1636541740000|2021-11-10 10:55:40|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|0
1636541750000|2021-11-10 10:55:50|6026.59|6026.59|6026.37|6026.37|6026.59|6026.59|6026.16|6026.16|0
1636541760000|2021-11-10 10:56:00|6027.09|6027.09|6026.37|6026.37|6027.76|6027.76|6026.37|6026.37|0
1636541770000|2021-11-10 10:56:10|6026.09|6026.09|6026.37|6026.37|6026.37|6026.37|6026.09|6026.09|0
1636541790000|2021-11-10 10:56:30|6026.14|6026.14|6025.92|6025.92|6026.14|6026.14|6025.92|6025.92|0
1636541800000|2021-11-10 10:56:40|6026.14|6026.14|6026.83|6026.83|6027.12|6027.12|6026.14|6026.14|0
1636541810000|2021-11-10 10:56:50|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|0
1636541820000|2021-11-10 10:57:00|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|0
1636541830000|2021-11-10 10:57:10|6027.12|6027.12|6026.64|6026.64|6027.12|6027.12|6026.64|6026.64|0
1636541850000|2021-11-10 10:57:30|6026.93|6026.93|6027.71|6027.71|6027.71|6027.71|6026.93|6026.93|0
1636541880000|2021-11-10 10:58:00|6027.47|6027.47|6026.45|6026.45|6027.47|6027.47|6023.91|6023.91|0
1636541890000|2021-11-10 10:58:10|6025.97|6025.97|6026.45|6026.45|6026.45|6026.45|6025.97|6025.97|0
1636541900000|2021-11-10 10:58:20|6026.9|6026.9|6025.92|6025.92|6026.9|6026.9|6025.92|6025.92|0
1636541930000|2021-11-10 10:58:50|6026.81|6026.81|6027.33|6027.33|6027.33|6027.33|6026.81|6026.81|0
1636541940000|2021-11-10 10:59:00|6028.08|6028.08|6028.56|6028.56|6028.85|6028.85|6027.65|6027.65|0
1636541950000|2021-11-10 10:59:10|6029.64|6029.64|6030.43|6030.43|6030.43|6030.43|6029.64|6029.64|0
1636541960000|2021-11-10 10:59:20|6030.14|6030.14|6031.39|6031.39|6031.39|6031.39|6030.14|6030.14|0
1636541970000|2021-11-10 10:59:30|6030.65|6030.65|6030.67|6030.67|6031.34|6031.34|6030.65|6030.65|0
1636541990000|2021-11-10 10:59:50|6031.68|6031.68|6032.31|6032.31|6032.83|6032.83|6031.68|6031.68|0
1636542000000|2021-11-10 11:00:00|6032.34|6032.34|6031.72|6031.72|6032.34|6032.34|6031.67|6031.67|0
1636542010000|2021-11-10 11:00:10|6031.76|6031.76|6035.57|6035.57|6035.57|6035.57|6031.76|6031.76|0
1636542020000|2021-11-10 11:00:20|6035.33|6035.33|6035.28|6035.28|6035.33|6035.33|6034.99|6034.99|0
1636542030000|2021-11-10 11:00:30|6034.8|6034.8|6032.67|6032.67|6034.8|6034.8|6032.67|6032.67|0
1636542040000|2021-11-10 11:00:40|6032.1|6032.1|6030.65|6030.65|6032.1|6032.1|6030.65|6030.65|0
1636542050000|2021-11-10 11:00:50|6028.81|6028.81|6027.91|6027.91|6028.81|6028.81|6027.91|6027.91|0
1636542060000|2021-11-10 11:01:00|6027.62|6027.62|6028.12|6028.12|6028.12|6028.12|6027.4|6027.4|0
1636542070000|2021-11-10 11:01:10|6027.69|6027.69|6027.98|6027.98|6027.98|6027.98|6027.69|6027.69|0
1636542080000|2021-11-10 11:01:20|6027.93|6027.93|6028.39|6028.39|6028.39|6028.39|6027.9|6027.9|0
1636542090000|2021-11-10 11:01:30|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1636542100000|2021-11-10 11:01:40|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1636542110000|2021-11-10 11:01:50|6028.35|6028.35|6028.33|6028.33|6028.35|6028.35|6028.33|6028.33|0
1636542120000|2021-11-10 11:02:00|6028.57|6028.57|6029.36|6029.36|6029.36|6029.36|6028.57|6028.57|0
1636542130000|2021-11-10 11:02:10|6029.65|6029.65|6030.34|6030.34|6030.34|6030.34|6029.65|6029.65|0
1636542140000|2021-11-10 11:02:20|6030.32|6030.32|6028.51|6028.51|6030.32|6030.32|6028.51|6028.51|0
1636542150000|2021-11-10 11:02:30|6028.94|6028.94|6029.63|6029.63|6029.63|6029.63|6028.72|6028.72|0
1636542160000|2021-11-10 11:02:40|6029.92|6029.92|6030.4|6030.4|6030.4|6030.4|6029.92|6029.92|0
1636542180000|2021-11-10 11:03:00|6030.83|6030.83|6031.67|6031.67|6031.67|6031.67|6030.83|6030.83|0
1636542190000|2021-11-10 11:03:10|6031.38|6031.38|6031.09|6031.09|6031.38|6031.38|6031.09|6031.09|0
1636542200000|2021-11-10 11:03:20|6031.38|6031.38|6033.29|6033.29|6033.29|6033.29|6031.38|6031.38|0
1636542210000|2021-11-10 11:03:30|6033.51|6033.51|6033.22|6033.22|6033.8|6033.8|6033.22|6033.22|0
1636542220000|2021-11-10 11:03:40|6033.65|6033.65|6034.36|6034.36|6034.36|6034.36|6033.65|6033.65|0
1636542240000|2021-11-10 11:04:00|6034.94|6034.94|6036.2|6036.2|6036.44|6036.44|6034.94|6034.94|0
1636542250000|2021-11-10 11:04:10|6036.21|6036.21|6036.53|6036.53|6036.53|6036.53|6036.21|6036.21|0
1636542260000|2021-11-10 11:04:20|6036.1|6036.1|6036.46|6036.46|6036.46|6036.46|6036.1|6036.1|0
1636542270000|2021-11-10 11:04:30|6036.75|6036.75|6035.65|6035.65|6036.75|6036.75|6035.65|6035.65|0
1636542280000|2021-11-10 11:04:40|6035.14|6035.14|6034.85|6034.85|6035.14|6035.14|6034.85|6034.85|0
1636542290000|2021-11-10 11:04:50|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|0
1636542300000|2021-11-10 11:05:00|6034.78|6034.78|6035.07|6035.07|6035.07|6035.07|6034.78|6034.78|0
1636542310000|2021-11-10 11:05:10|6035.29|6035.29|6035.57|6035.57|6035.57|6035.57|6035.29|6035.29|0
1636542320000|2021-11-10 11:05:20|6035.14|6035.14|6033.28|6033.28|6035.14|6035.14|6033.04|6033.04|0
1636542340000|2021-11-10 11:05:40|6032.7|6032.7|6032.69|6032.69|6033.28|6033.28|6032.69|6032.69|0
1636542350000|2021-11-10 11:05:50|6031.82|6031.82|6031.24|6031.24|6031.82|6031.82|6031.24|6031.24|0
1636542360000|2021-11-10 11:06:00|6030.8|6030.8|6030.51|6030.51|6030.8|6030.8|6030.51|6030.51|0
1636542370000|2021-11-10 11:06:10|6030.8|6030.8|6030.58|6030.58|6030.8|6030.8|6030.58|6030.58|0
1636542380000|2021-11-10 11:06:20|6030.34|6030.34|6027.03|6027.03|6030.34|6030.34|6027.03|6027.03|0
1636542390000|2021-11-10 11:06:30|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1636542400000|2021-11-10 11:06:40|6027.46|6027.46|6027.03|6027.03|6027.46|6027.46|6027.03|6027.03|0
1636542410000|2021-11-10 11:06:50|6026.95|6026.95|6026.66|6026.66|6026.95|6026.95|6026.66|6026.66|0
1636542420000|2021-11-10 11:07:00|6026.9|6026.9|6027.77|6027.77|6027.77|6027.77|6026.9|6026.9|0
1636542430000|2021-11-10 11:07:10|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|0
1636542450000|2021-11-10 11:07:30|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1636542460000|2021-11-10 11:07:40|6030.12|6030.12|6029.54|6029.54|6030.12|6030.12|6029.54|6029.54|0
1636542470000|2021-11-10 11:07:50|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|0
1636542480000|2021-11-10 11:08:00|6029.3|6029.3|6028.94|6028.94|6029.9|6029.9|6028.94|6028.94|0
1636542490000|2021-11-10 11:08:10|6028.73|6028.73|6028.75|6028.75|6028.75|6028.75|6028.51|6028.51|0
1636542500000|2021-11-10 11:08:20|6029.04|6029.04|6029.02|6029.02|6029.25|6029.25|6029.02|6029.02|0
1636542510000|2021-11-10 11:08:30|6029.45|6029.45|6029.02|6029.02|6029.45|6029.45|6028.97|6028.97|0
1636542520000|2021-11-10 11:08:40|6027.87|6027.87|6025.36|6025.36|6027.87|6027.87|6025.36|6025.36|0
1636542530000|2021-11-10 11:08:50|6025.34|6025.34|6023.72|6023.72|6025.34|6025.34|6022.71|6022.71|0
1636542540000|2021-11-10 11:09:00|6024.48|6024.48|6024.46|6024.46|6024.91|6024.91|6024.46|6024.46|0
1636542550000|2021-11-10 11:09:10|6024.24|6024.24|6024.46|6024.46|6024.46|6024.46|6024.24|6024.24|0
1636542570000|2021-11-10 11:09:30|6024.75|6024.75|6025.39|6025.39|6025.39|6025.39|6024.75|6024.75|0
1636542580000|2021-11-10 11:09:40|6026.35|6026.35|6027.59|6027.59|6027.59|6027.59|6026.35|6026.35|0
1636542590000|2021-11-10 11:09:50|6027.88|6027.88|6027.59|6027.59|6027.88|6027.88|6027.59|6027.59|0
1636542600000|2021-11-10 11:10:00|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|0
1636542610000|2021-11-10 11:10:10|6027.3|6027.3|6028.17|6028.17|6028.17|6028.17|6027.3|6027.3|0
1636542620000|2021-11-10 11:10:20|6027.88|6027.88|6028.17|6028.17|6028.17|6028.17|6027.88|6027.88|0
1636542630000|2021-11-10 11:10:30|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1636542640000|2021-11-10 11:10:40|6028.54|6028.54|6028.83|6028.83|6028.83|6028.83|6028.54|6028.54|0
1636542660000|2021-11-10 11:11:00|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1636542670000|2021-11-10 11:11:10|6029.78|6029.78|6029.78|6029.78|6029.78|6029.78|6029.78|6029.78|0
1636542680000|2021-11-10 11:11:20|6030.07|6030.07|6030.68|6030.68|6030.68|6030.68|6029.8|6029.8|0
1636542700000|2021-11-10 11:11:40|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|0
1636542710000|2021-11-10 11:11:50|6030.68|6030.68|6030.97|6030.97|6030.97|6030.97|6030.68|6030.68|0
1636542720000|2021-11-10 11:12:00|6030.54|6030.54|6031.18|6031.18|6031.18|6031.18|6030.54|6030.54|0
1636542730000|2021-11-10 11:12:10|6030.97|6030.97|6030.25|6030.25|6030.97|6030.97|6030.25|6030.25|0
1636542740000|2021-11-10 11:12:20|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1636542750000|2021-11-10 11:12:30|6031.35|6031.35|6031.82|6031.82|6031.82|6031.82|6031.35|6031.35|0
1636542770000|2021-11-10 11:12:50|6032.4|6032.4|6032.11|6032.11|6032.4|6032.4|6031.88|6031.88|0
1636542790000|2021-11-10 11:13:10|6032.76|6032.76|6033.47|6033.47|6033.47|6033.47|6032.76|6032.76|0
1636542800000|2021-11-10 11:13:20|6033.19|6033.19|6033.42|6033.42|6033.42|6033.42|6033.19|6033.19|0
1636542810000|2021-11-10 11:13:30|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1636542820000|2021-11-10 11:13:40|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|0
1636542830000|2021-11-10 11:13:50|6032.13|6032.13|6031.96|6031.96|6032.13|6032.13|6031.27|6031.27|0
1636542860000|2021-11-10 11:14:20|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|0
1636542870000|2021-11-10 11:14:30|6031.38|6031.38|6028.11|6028.11|6031.38|6031.38|6028.11|6028.11|0
1636542880000|2021-11-10 11:14:40|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1636542890000|2021-11-10 11:14:50|6026.86|6026.86|6025.57|6025.57|6026.86|6026.86|6025.57|6025.57|0
1636542900000|2021-11-10 11:15:00|6027.46|6027.46|6028.25|6028.25|6028.25|6028.25|6027.18|6027.18|0
1636542910000|2021-11-10 11:15:10|6028.83|6028.83|6028.84|6028.84|6028.84|6028.84|6028.83|6028.83|0
1636542920000|2021-11-10 11:15:20|6027.97|6027.97|6027.25|6027.25|6027.97|6027.97|6027.25|6027.25|0
1636542930000|2021-11-10 11:15:30|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|0
1636542960000|2021-11-10 11:16:00|6024.16|6024.16|6023.92|6023.92|6024.16|6024.16|6023.92|6023.92|0
1636542970000|2021-11-10 11:16:10|6024.5|6024.5|6025.16|6025.16|6025.45|6025.45|6024.5|6024.5|0
1636542980000|2021-11-10 11:16:20|6024.87|6024.87|6022.56|6022.56|6024.87|6024.87|6022.56|6022.56|0
1636542990000|2021-11-10 11:16:30|6022.85|6022.85|6023.56|6023.56|6023.56|6023.56|6022.85|6022.85|0
1636543010000|2021-11-10 11:16:50|6024.85|6024.85|6024.85|6024.85|6024.85|6024.85|6024.85|6024.85|0
1636543030000|2021-11-10 11:17:10|6024.61|6024.61|6024.64|6024.64|6024.64|6024.64|6024.4|6024.4|0
1636543040000|2021-11-10 11:17:20|6024.85|6024.85|6023.55|6023.55|6024.85|6024.85|6023.55|6023.55|0
1636543050000|2021-11-10 11:17:30|6023.84|6023.84|6024.13|6024.13|6024.13|6024.13|6023.84|6023.84|0
1636543060000|2021-11-10 11:17:40|6023.84|6023.84|6023.55|6023.55|6023.84|6023.84|6023.55|6023.55|0
1636543070000|2021-11-10 11:17:50|6022.91|6022.91|6022.33|6022.33|6022.91|6022.91|6022.33|6022.33|0
1636543080000|2021-11-10 11:18:00|6022.31|6022.31|6022.6|6022.6|6022.6|6022.6|6022.31|6022.31|0
1636543100000|2021-11-10 11:18:20|6022.89|6022.89|6022.31|6022.31|6023.18|6023.18|6022.02|6022.02|0
1636543110000|2021-11-10 11:18:30|6021.67|6021.67|6020.95|6020.95|6021.81|6021.81|6020.95|6020.95|0
1636543120000|2021-11-10 11:18:40|6020.73|6020.73|6020.95|6020.95|6020.95|6020.95|6020.73|6020.73|0
1636543130000|2021-11-10 11:18:50|6020.66|6020.66|6019.18|6019.18|6020.66|6020.66|6019.18|6019.18|0
1636543140000|2021-11-10 11:19:00|6019.76|6019.76|6018.37|6018.37|6019.76|6019.76|6018.37|6018.37|0
1636543150000|2021-11-10 11:19:10|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1636543170000|2021-11-10 11:19:30|6018.22|6018.22|6017.55|6017.55|6018.22|6018.22|6017.55|6017.55|0
1636543180000|2021-11-10 11:19:40|6016.97|6016.97|6017.2|6017.2|6017.26|6017.26|6016.97|6016.97|0
1636543190000|2021-11-10 11:19:50|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|0
1636543200000|2021-11-10 11:20:00|6017.46|6017.46|6018.23|6018.23|6018.23|6018.23|6017.46|6017.46|0
1636543210000|2021-11-10 11:20:10|6018.44|6018.44|6020.27|6020.27|6020.27|6020.27|6018.44|6018.44|0
1636543220000|2021-11-10 11:20:20|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|0
1636543230000|2021-11-10 11:20:30|6019.98|6019.98|6020|6020|6020|6020|6019.98|6019.98|0
1636543240000|2021-11-10 11:20:40|6020.72|6020.72|6021.01|6021.01|6021.01|6021.01|6020.72|6020.72|0
1636543260000|2021-11-10 11:21:00|6022.18|6022.18|6022.01|6022.01|6022.65|6022.65|6022.01|6022.01|0
1636543270000|2021-11-10 11:21:10|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|0
1636543280000|2021-11-10 11:21:20|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|0
1636543290000|2021-11-10 11:21:30|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1636543310000|2021-11-10 11:21:50|6019.66|6019.66|6021.53|6021.53|6021.53|6021.53|6019.66|6019.66|0
1636543320000|2021-11-10 11:22:00|6021.24|6021.24|6021.53|6021.53|6021.53|6021.53|6021.24|6021.24|0
1636543330000|2021-11-10 11:22:10|6021.24|6021.24|6022.84|6022.84|6022.84|6022.84|6021.24|6021.24|0
1636543340000|2021-11-10 11:22:20|6024.06|6024.06|6023.58|6023.58|6024.06|6024.06|6023.58|6023.58|0
1636543350000|2021-11-10 11:22:30|6023.1|6023.1|6024.19|6024.19|6024.19|6024.19|6023.1|6023.1|0
1636543360000|2021-11-10 11:22:40|6023.9|6023.9|6023.39|6023.39|6023.9|6023.9|6023.39|6023.39|0
1636543370000|2021-11-10 11:22:50|6023.18|6023.18|6022.96|6022.96|6023.18|6023.18|6022.96|6022.96|0
1636543380000|2021-11-10 11:23:00|6023.25|6023.25|6023.54|6023.54|6023.54|6023.54|6023.25|6023.25|0
1636543390000|2021-11-10 11:23:10|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|0
1636543400000|2021-11-10 11:23:20|6023.26|6023.26|6023.29|6023.29|6023.29|6023.29|6023.26|6023.26|0
1636543420000|2021-11-10 11:23:40|6023|6023|6023|6023|6023|6023|6023|6023|0
1636543430000|2021-11-10 11:23:50|6022.71|6022.71|6022.42|6022.42|6022.71|6022.71|6022.42|6022.42|0
1636543440000|2021-11-10 11:24:00|6019.33|6019.33|6017.55|6017.55|6019.33|6019.33|6017.31|6017.31|0
1636543450000|2021-11-10 11:24:10|6017.26|6017.26|6015.61|6015.61|6017.26|6017.26|6015.61|6015.61|0
1636543460000|2021-11-10 11:24:20|6015.03|6015.03|6013.14|6013.14|6015.46|6015.46|6013.14|6013.14|0
1636543480000|2021-11-10 11:24:40|6013.11|6013.11|6009.77|6009.77|6013.11|6013.11|6009.3|6009.3|0
1636543490000|2021-11-10 11:24:50|6010.71|6010.71|6010.49|6010.49|6010.71|6010.71|6010.49|6010.49|0
1636543500000|2021-11-10 11:25:00|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|0
1636543510000|2021-11-10 11:25:10|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1636543520000|2021-11-10 11:25:20|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1636543550000|2021-11-10 11:25:50|6011.28|6011.28|6012.95|6012.95|6012.95|6012.95|6010.99|6010.99|0
1636543560000|2021-11-10 11:26:00|6012.92|6012.92|6010.95|6010.95|6012.92|6012.92|6010.95|6010.95|0
1636543570000|2021-11-10 11:26:10|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1636543580000|2021-11-10 11:26:20|6010.3|6010.3|6009.44|6009.44|6010.3|6010.3|6009.44|6009.44|0
1636543590000|2021-11-10 11:26:30|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.01|6010.01|0
1636543600000|2021-11-10 11:26:40|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|0
1636543610000|2021-11-10 11:26:50|6009.73|6009.73|6009.49|6009.49|6009.73|6009.73|6009.25|6009.25|0
1636543620000|2021-11-10 11:27:00|6009.2|6009.2|6010.36|6010.36|6010.36|6010.36|6009.2|6009.2|0
1636543630000|2021-11-10 11:27:10|6011|6011|6011|6011|6011|6011|6011|6011|0
1636543650000|2021-11-10 11:27:30|6011.87|6011.87|6013.31|6013.31|6013.31|6013.31|6011.87|6011.87|0
1636543660000|2021-11-10 11:27:40|6014.74|6014.74|6015.32|6015.32|6015.32|6015.32|6014.74|6014.74|0
1636543670000|2021-11-10 11:27:50|6016.61|6016.61|6016.61|6016.61|6016.9|6016.9|6016.61|6016.61|0
1636543680000|2021-11-10 11:28:00|6017.56|6017.56|6016.48|6016.48|6017.56|6017.56|6016.48|6016.48|0
1636543690000|2021-11-10 11:28:10|6017.39|6017.39|6017.62|6017.62|6017.62|6017.62|6017.39|6017.39|0
1636543700000|2021-11-10 11:28:20|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1636543740000|2021-11-10 11:29:00|6017.62|6017.62|6017.27|6017.27|6017.91|6017.91|6017.27|6017.27|0
1636543750000|2021-11-10 11:29:10|6017.91|6017.91|6018.34|6018.34|6018.34|6018.34|6017.91|6017.91|0
1636543760000|2021-11-10 11:29:20|6018.92|6018.92|6019.87|6019.87|6019.87|6019.87|6018.92|6018.92|0
1636543770000|2021-11-10 11:29:30|6020.09|6020.09|6019.8|6019.8|6020.09|6020.09|6019.8|6019.8|0
1636543780000|2021-11-10 11:29:40|6019.83|6019.83|6021.59|6021.59|6021.59|6021.59|6019.83|6019.83|0
1636543790000|2021-11-10 11:29:50|6021.57|6021.57|6021.52|6021.52|6021.57|6021.57|6021.28|6021.28|0
1636543800000|2021-11-10 11:30:00|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|0
1636543810000|2021-11-10 11:30:10|6022.23|6022.23|6023.14|6023.14|6023.14|6023.14|6022.23|6022.23|0
1636543820000|2021-11-10 11:30:20|6023.15|6023.15|6022.91|6022.91|6023.15|6023.15|6022.91|6022.91|0
1636543830000|2021-11-10 11:30:30|6022.7|6022.7|6022.94|6022.94|6022.94|6022.94|6022.7|6022.7|0
1636543840000|2021-11-10 11:30:40|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1636543860000|2021-11-10 11:31:00|6023.75|6023.75|6023.89|6023.89|6023.89|6023.89|6023.46|6023.46|0
1636543870000|2021-11-10 11:31:10|6023.61|6023.61|6023.89|6023.89|6023.89|6023.89|6023.61|6023.61|0
1636543880000|2021-11-10 11:31:20|6023.87|6023.87|6025.36|6025.36|6025.58|6025.58|6023.87|6023.87|0
1636543890000|2021-11-10 11:31:30|6025.65|6025.65|6025.91|6025.91|6025.91|6025.91|6025.24|6025.24|0
1636543900000|2021-11-10 11:31:40|6026.15|6026.15|6025.93|6025.93|6026.15|6026.15|6025.93|6025.93|0
1636543930000|2021-11-10 11:32:10|6025.64|6025.64|6025.35|6025.35|6025.64|6025.64|6025.35|6025.35|0
1636543940000|2021-11-10 11:32:20|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|0
1636543960000|2021-11-10 11:32:40|6024.88|6024.88|6024.66|6024.66|6024.88|6024.88|6024.66|6024.66|0
1636543970000|2021-11-10 11:32:50|6024.23|6024.23|6022.3|6022.3|6024.23|6024.23|6022.3|6022.3|0
1636543990000|2021-11-10 11:33:10|6022.02|6022.02|6021.8|6021.8|6022.02|6022.02|6021.8|6021.8|0
1636544010000|2021-11-10 11:33:30|6021.56|6021.56|6021.27|6021.27|6021.56|6021.56|6021.27|6021.27|0
1636544040000|2021-11-10 11:34:00|6020.98|6020.98|6020.51|6020.51|6020.98|6020.98|6020.51|6020.51|0
1636544050000|2021-11-10 11:34:10|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1636544060000|2021-11-10 11:34:20|6020.17|6020.17|6019.59|6019.59|6020.17|6020.17|6019.59|6019.59|0
1636544070000|2021-11-10 11:34:30|6019.88|6019.88|6019.35|6019.35|6019.88|6019.88|6019.35|6019.35|0
1636544090000|2021-11-10 11:34:50|6019.06|6019.06|6019.85|6019.85|6020.03|6020.03|6019.06|6019.06|0
1636544100000|2021-11-10 11:35:00|6019.56|6019.56|6019.64|6019.64|6019.64|6019.64|6019.35|6019.35|0
1636544110000|2021-11-10 11:35:10|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|0
1636544120000|2021-11-10 11:35:20|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|0
1636544130000|2021-11-10 11:35:30|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|0
1636544140000|2021-11-10 11:35:40|6019.62|6019.62|6020.19|6020.19|6020.19|6020.19|6019.62|6019.62|0
1636544160000|2021-11-10 11:36:00|6020.77|6020.77|6020.99|6020.99|6020.99|6020.99|6020.77|6020.77|0
1636544180000|2021-11-10 11:36:20|6020.7|6020.7|6022.14|6022.14|6022.14|6022.14|6020.7|6020.7|0
1636544190000|2021-11-10 11:36:30|6022.18|6022.18|6022.65|6022.65|6022.65|6022.65|6022.18|6022.18|0
1636544200000|2021-11-10 11:36:40|6022.44|6022.44|6023.16|6023.16|6023.16|6023.16|6022.44|6022.44|0
1636544210000|2021-11-10 11:36:50|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|0
1636544220000|2021-11-10 11:37:00|6023.16|6023.16|6023.23|6023.23|6023.23|6023.23|6022.94|6022.94|0
1636544230000|2021-11-10 11:37:10|6022.2|6022.2|6021.98|6021.98|6022.2|6022.2|6021.98|6021.98|0
1636544240000|2021-11-10 11:37:20|6021.95|6021.95|6022.17|6022.17|6022.17|6022.17|6021.95|6021.95|0
1636544260000|2021-11-10 11:37:40|6022.75|6022.75|6022.46|6022.46|6022.75|6022.75|6022.46|6022.46|0
1636544270000|2021-11-10 11:37:50|6021.95|6021.95|6021.72|6021.72|6021.95|6021.95|6021.72|6021.72|0
1636544280000|2021-11-10 11:38:00|6021.75|6021.75|6022.33|6022.33|6022.33|6022.33|6021.75|6021.75|0
1636544290000|2021-11-10 11:38:10|6022.57|6022.57|6022.59|6022.59|6022.59|6022.59|6022.57|6022.57|0
1636544300000|2021-11-10 11:38:20|6022.31|6022.31|6022.32|6022.32|6022.32|6022.32|6022.31|6022.31|0
1636544310000|2021-11-10 11:38:30|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1636544320000|2021-11-10 11:38:40|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1636544330000|2021-11-10 11:38:50|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1636544340000|2021-11-10 11:39:00|6022.1|6022.1|6022.02|6022.02|6022.31|6022.31|6022.02|6022.02|0
1636544350000|2021-11-10 11:39:10|6022|6022|6021.48|6021.48|6022|6022|6021.43|6021.43|0
1636544360000|2021-11-10 11:39:20|6021.5|6021.5|6022.82|6022.82|6022.82|6022.82|6021.5|6021.5|0
1636544370000|2021-11-10 11:39:30|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1636544380000|2021-11-10 11:39:40|6023.16|6023.16|6024.96|6024.96|6024.96|6024.96|6023.16|6023.16|0
1636544390000|2021-11-10 11:39:50|6024.53|6024.53|6025.39|6025.39|6025.39|6025.39|6024.53|6024.53|0
1636544400000|2021-11-10 11:40:00|6025.68|6025.68|6025.17|6025.17|6025.68|6025.68|6025.17|6025.17|0
1636544410000|2021-11-10 11:40:10|6025.46|6025.46|6026.44|6026.44|6026.89|6026.89|6025.46|6025.46|0
1636544420000|2021-11-10 11:40:20|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|0
1636544430000|2021-11-10 11:40:30|6026.89|6026.89|6026.91|6026.91|6026.91|6026.91|6026.89|6026.89|0
1636544440000|2021-11-10 11:40:40|6027.14|6027.14|6026|6026|6027.14|6027.14|6026|6026|0
1636544450000|2021-11-10 11:40:50|6026.04|6026.04|6026.49|6026.49|6027.22|6027.22|6026.04|6026.04|0
1636544460000|2021-11-10 11:41:00|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|0
1636544470000|2021-11-10 11:41:10|6026.81|6026.81|6026.67|6026.67|6027.32|6027.32|6026.67|6026.67|0
1636544480000|2021-11-10 11:41:20|6026.66|6026.66|6026.07|6026.07|6026.66|6026.66|6026.07|6026.07|0
1636544490000|2021-11-10 11:41:30|6025.78|6025.78|6024.55|6024.55|6025.78|6025.78|6024.55|6024.55|0
1636544500000|2021-11-10 11:41:40|6024.76|6024.76|6023.81|6023.81|6024.76|6024.76|6023.52|6023.52|0
1636544520000|2021-11-10 11:42:00|6023.6|6023.6|6023.6|6023.6|6023.6|6023.6|6023.6|6023.6|0
1636544530000|2021-11-10 11:42:10|6023.88|6023.88|6025.32|6025.32|6025.32|6025.32|6023.88|6023.88|0
1636544540000|2021-11-10 11:42:20|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|0
1636544550000|2021-11-10 11:42:30|6024.46|6024.46|6023.53|6023.53|6024.46|6024.46|6023.53|6023.53|0
1636544560000|2021-11-10 11:42:40|6023|6023|6018.92|6018.92|6023|6023|6018.92|6018.92|0
1636544570000|2021-11-10 11:42:50|6018.87|6018.87|6019.3|6019.3|6019.33|6019.33|6018.85|6018.85|0
1636544580000|2021-11-10 11:43:00|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1636544590000|2021-11-10 11:43:10|6019.07|6019.07|6018.85|6018.85|6019.09|6019.09|6018.85|6018.85|0
1636544600000|2021-11-10 11:43:20|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|0
1636544620000|2021-11-10 11:43:40|6019.87|6019.87|6019.58|6019.58|6019.87|6019.87|6019.58|6019.58|0
1636544630000|2021-11-10 11:43:50|6019.29|6019.29|6019.3|6019.3|6019.3|6019.3|6019.29|6019.29|0
1636544650000|2021-11-10 11:44:10|6019.52|6019.52|6018.94|6018.94|6019.52|6019.52|6018.94|6018.94|0
1636544680000|2021-11-10 11:44:40|6019.76|6019.76|6020.47|6020.47|6020.47|6020.47|6019.76|6019.76|0
1636544690000|2021-11-10 11:44:50|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1636544700000|2021-11-10 11:45:00|6020.83|6020.83|6020.59|6020.59|6020.83|6020.83|6020.59|6020.59|0
1636544710000|2021-11-10 11:45:10|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|0
1636544730000|2021-11-10 11:45:30|6020.06|6020.06|6018.82|6018.82|6020.06|6020.06|6018.82|6018.82|0
1636544750000|2021-11-10 11:45:50|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|0
1636544760000|2021-11-10 11:46:00|6017.67|6017.67|6016.79|6016.79|6017.67|6017.67|6016.07|6016.07|0
1636544790000|2021-11-10 11:46:30|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1636544810000|2021-11-10 11:46:50|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|0
1636544820000|2021-11-10 11:47:00|6016.44|6016.44|6016.15|6016.15|6016.44|6016.44|6016.15|6016.15|0
1636544830000|2021-11-10 11:47:10|6015.86|6015.86|6015.22|6015.22|6015.86|6015.86|6015.22|6015.22|0
1636544840000|2021-11-10 11:47:20|6015.91|6015.91|6015.95|6015.95|6015.99|6015.99|6015.91|6015.91|0
1636544850000|2021-11-10 11:47:30|6016.24|6016.24|6015.66|6015.66|6016.24|6016.24|6015.66|6015.66|0
1636544860000|2021-11-10 11:47:40|6015.95|6015.95|6016.19|6016.19|6016.19|6016.19|6015.95|6015.95|0
1636544880000|2021-11-10 11:48:00|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|0
1636544890000|2021-11-10 11:48:10|6017.2|6017.2|6018.93|6018.93|6019.22|6019.22|6017.2|6017.2|0
1636544900000|2021-11-10 11:48:20|6019.64|6019.64|6020.93|6020.93|6020.93|6020.93|6019.64|6019.64|0
1636544910000|2021-11-10 11:48:30|6021.36|6021.36|6021.44|6021.44|6021.65|6021.65|6021.36|6021.36|0
1636544920000|2021-11-10 11:48:40|6021.45|6021.45|6021.67|6021.67|6021.67|6021.67|6021.45|6021.45|0
1636544940000|2021-11-10 11:49:00|6021.45|6021.45|6021.74|6021.74|6021.74|6021.74|6021.45|6021.45|0
1636544960000|2021-11-10 11:49:20|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|0
1636544970000|2021-11-10 11:49:30|6020.98|6020.98|6020.03|6020.03|6020.98|6020.98|6020.03|6020.03|0
1636544980000|2021-11-10 11:49:40|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|0
1636544990000|2021-11-10 11:49:50|6020.55|6020.55|6019.98|6019.98|6020.55|6020.55|6019.98|6019.98|0
1636545000000|2021-11-10 11:50:00|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|0
1636545030000|2021-11-10 11:50:30|6018.54|6018.54|6018.75|6018.75|6018.75|6018.75|6018.23|6018.23|0
1636545060000|2021-11-10 11:51:00|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.23|6018.23|0
1636545080000|2021-11-10 11:51:20|6018.09|6018.09|6017.77|6017.77|6018.09|6018.09|6017.77|6017.77|0
1636545090000|2021-11-10 11:51:30|6017.48|6017.48|6016.84|6016.84|6017.48|6017.48|6016.84|6016.84|0
1636545100000|2021-11-10 11:51:40|6015.41|6015.41|6015.19|6015.19|6015.41|6015.41|6015.19|6015.19|0
1636545110000|2021-11-10 11:51:50|6014.85|6014.85|6013.58|6013.58|6014.85|6014.85|6013.58|6013.58|0
1636545120000|2021-11-10 11:52:00|6013.29|6013.29|6012.99|6012.99|6013.29|6013.29|6012.99|6012.99|0
1636545130000|2021-11-10 11:52:10|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|0
1636545160000|2021-11-10 11:52:40|6013.81|6013.81|6014.1|6014.1|6014.1|6014.1|6013.81|6013.81|0
1636545170000|2021-11-10 11:52:50|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|0
1636545180000|2021-11-10 11:53:00|6013.81|6013.81|6015.68|6015.68|6015.68|6015.68|6013.81|6013.81|0
1636545190000|2021-11-10 11:53:10|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|0
1636545210000|2021-11-10 11:53:30|6015.1|6015.1|6012.3|6012.3|6015.1|6015.1|6012.3|6012.3|0
1636545250000|2021-11-10 11:54:10|6012.51|6012.51|6012.56|6012.56|6012.56|6012.56|6012.51|6012.51|0
1636545260000|2021-11-10 11:54:20|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1636545270000|2021-11-10 11:54:30|6013.81|6013.81|6013.81|6013.81|6013.81|6013.81|6013.81|6013.81|0
1636545280000|2021-11-10 11:54:40|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|0
1636545290000|2021-11-10 11:54:50|6013.23|6013.23|6013.14|6013.14|6013.23|6013.23|6012.32|6012.32|0
1636545300000|2021-11-10 11:55:00|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1636545310000|2021-11-10 11:55:10|6014.5|6014.5|6013.74|6013.74|6014.5|6014.5|6013.74|6013.74|0
1636545320000|2021-11-10 11:55:20|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|0
1636545350000|2021-11-10 11:55:50|6014.64|6014.64|6014.93|6014.93|6014.93|6014.93|6014.21|6014.21|0
1636545370000|2021-11-10 11:56:10|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|0
1636545380000|2021-11-10 11:56:20|6015.93|6015.93|6015.93|6015.93|6015.93|6015.93|6015.93|6015.93|0
1636545390000|2021-11-10 11:56:30|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1636545400000|2021-11-10 11:56:40|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|0
1636545410000|2021-11-10 11:56:50|6016.22|6016.22|6015.36|6015.36|6016.22|6016.22|6014.64|6014.64|0
1636545420000|2021-11-10 11:57:00|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|0
1636545430000|2021-11-10 11:57:10|6014.64|6014.64|6016.08|6016.08|6016.08|6016.08|6014.64|6014.64|0
1636545440000|2021-11-10 11:57:20|6017.03|6017.03|6017.18|6017.18|6017.18|6017.18|6016.75|6016.75|0
1636545460000|2021-11-10 11:57:40|6017.82|6017.82|6017|6017|6018.7|6018.7|6016.78|6016.78|0
1636545470000|2021-11-10 11:57:50|6018.05|6018.05|6017.76|6017.76|6018.05|6018.05|6017.76|6017.76|0
1636545480000|2021-11-10 11:58:00|6018|6018|6018.03|6018.03|6018.03|6018.03|6018|6018|0
1636545490000|2021-11-10 11:58:10|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|0
1636545500000|2021-11-10 11:58:20|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|0
1636545530000|2021-11-10 11:58:50|6017.38|6017.38|6017.1|6017.1|6017.38|6017.38|6016.67|6016.67|0
1636545540000|2021-11-10 11:59:00|6017.34|6017.34|6017.34|6017.34|6017.34|6017.34|6017.34|6017.34|0
1636545550000|2021-11-10 11:59:10|6016.86|6016.86|6018.49|6018.49|6018.49|6018.49|6016.86|6016.86|0
1636545560000|2021-11-10 11:59:20|6019.44|6019.44|6018.76|6018.76|6019.44|6019.44|6018.75|6018.75|0
1636545570000|2021-11-10 11:59:30|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1636545590000|2021-11-10 11:59:50|6018.49|6018.49|6017.55|6017.55|6018.49|6018.49|6017.55|6017.55|0
1636545600000|2021-11-10 12:00:00|6016.9|6016.9|6016.43|6016.43|6016.9|6016.9|6015.57|6015.57|0
1636545610000|2021-11-10 12:00:10|6016.14|6016.14|6016.72|6016.72|6016.72|6016.72|6016.14|6016.14|0
1636545620000|2021-11-10 12:00:20|6016.69|6016.69|6016.69|6016.69|6016.69|6016.69|6016.69|6016.69|0
1636545650000|2021-11-10 12:00:50|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1636545660000|2021-11-10 12:01:00|6017.19|6017.19|6018.46|6018.46|6018.46|6018.46|6017.19|6017.19|0
1636545670000|2021-11-10 12:01:10|6018.7|6018.7|6018.91|6018.91|6018.91|6018.91|6018.7|6018.7|0
1636545680000|2021-11-10 12:01:20|6018.63|6018.63|6019.1|6019.1|6019.1|6019.1|6018.63|6018.63|0
1636545690000|2021-11-10 12:01:30|6020.63|6020.63|6020.52|6020.52|6021.52|6021.52|6020.52|6020.52|0
1636545720000|2021-11-10 12:02:00|6021.09|6021.09|6022.31|6022.31|6022.98|6022.98|6021.09|6021.09|0
1636545730000|2021-11-10 12:02:10|6022.02|6022.02|6020.15|6020.15|6022.02|6022.02|6020.15|6020.15|0
1636545740000|2021-11-10 12:02:20|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1636545750000|2021-11-10 12:02:30|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|0
1636545760000|2021-11-10 12:02:40|6019|6019|6017.56|6017.56|6019|6019|6017.56|6017.56|0
1636545770000|2021-11-10 12:02:50|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1636545780000|2021-11-10 12:03:00|6017.51|6017.51|6017.72|6017.72|6017.72|6017.72|6017.51|6017.51|0
1636545790000|2021-11-10 12:03:10|6017.43|6017.43|6017.72|6017.72|6017.72|6017.72|6017.43|6017.43|0
1636545800000|2021-11-10 12:03:20|6018.3|6018.3|6018.16|6018.16|6018.8|6018.8|6018.16|6018.16|0
1636545820000|2021-11-10 12:03:40|6018.63|6018.63|6018.85|6018.85|6018.85|6018.85|6018.63|6018.63|0
1636545830000|2021-11-10 12:03:50|6018.77|6018.77|6018.56|6018.56|6018.77|6018.77|6018.56|6018.56|0
1636545840000|2021-11-10 12:04:00|6018.59|6018.59|6018.89|6018.89|6018.89|6018.89|6018.58|6018.58|0
1636545850000|2021-11-10 12:04:10|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|0
1636545860000|2021-11-10 12:04:20|6018.92|6018.92|6020.47|6020.47|6020.47|6020.47|6018.68|6018.68|0
1636545870000|2021-11-10 12:04:30|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1636545880000|2021-11-10 12:04:40|6020.75|6020.75|6020.76|6020.76|6020.76|6020.76|6020.73|6020.73|0
1636545890000|2021-11-10 12:04:50|6020.75|6020.75|6021.1|6021.1|6021.39|6021.39|6020.75|6020.75|0
1636545900000|2021-11-10 12:05:00|6020.67|6020.67|6020.67|6020.67|6020.67|6020.67|6020.67|6020.67|0
1636545910000|2021-11-10 12:05:10|6020.91|6020.91|6021.49|6021.49|6021.49|6021.49|6020.91|6020.91|0
1636545930000|2021-11-10 12:05:30|6023.09|6023.09|6022.16|6022.16|6023.09|6023.09|6022.16|6022.16|0
1636545940000|2021-11-10 12:05:40|6021.87|6021.87|6019.19|6019.19|6021.87|6021.87|6019.19|6019.19|0
1636545950000|2021-11-10 12:05:50|6020.84|6020.84|6020.62|6020.62|6020.84|6020.84|6020.62|6020.62|0
1636545960000|2021-11-10 12:06:00|6020.91|6020.91|6021.38|6021.38|6021.38|6021.38|6020.91|6020.91|0
1636545970000|2021-11-10 12:06:10|6021.62|6021.62|6021.57|6021.57|6021.62|6021.62|6021.57|6021.57|0
1636545980000|2021-11-10 12:06:20|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|0
1636545990000|2021-11-10 12:06:30|6021.28|6021.28|6019.03|6019.03|6021.28|6021.28|6019.02|6019.02|0
1636546010000|2021-11-10 12:06:50|6018.17|6018.17|6021.38|6021.38|6021.38|6021.38|6018.17|6018.17|0
1636546040000|2021-11-10 12:07:20|6021.59|6021.59|6022.05|6022.05|6022.05|6022.05|6021.59|6021.59|0
1636546050000|2021-11-10 12:07:30|6022.63|6022.63|6022.32|6022.32|6022.63|6022.63|6022.32|6022.32|0
1636546060000|2021-11-10 12:07:40|6022.1|6022.1|6021.31|6021.31|6022.1|6022.1|6021.31|6021.31|0
1636546070000|2021-11-10 12:07:50|6021.55|6021.55|6021.53|6021.53|6021.55|6021.55|6021.53|6021.53|0
1636546090000|2021-11-10 12:08:10|6021.55|6021.55|6022.74|6022.74|6022.74|6022.74|6021.55|6021.55|0
1636546100000|2021-11-10 12:08:20|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|0
1636546110000|2021-11-10 12:08:30|6023.25|6023.25|6023.46|6023.46|6023.46|6023.46|6023.25|6023.25|0
1636546120000|2021-11-10 12:08:40|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|0
1636546130000|2021-11-10 12:08:50|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1636546160000|2021-11-10 12:09:20|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|0
1636546170000|2021-11-10 12:09:30|6022.48|6022.48|6021.52|6021.52|6022.48|6022.48|6021.52|6021.52|0
1636546190000|2021-11-10 12:09:50|6021.81|6021.81|6023.49|6023.49|6023.7|6023.7|6021.81|6021.81|0
1636546200000|2021-11-10 12:10:00|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|0
1636546230000|2021-11-10 12:10:30|6022.46|6022.46|6022.17|6022.17|6022.46|6022.46|6022.17|6022.17|0
1636546240000|2021-11-10 12:10:40|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|0
1636546260000|2021-11-10 12:11:00|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|0
1636546290000|2021-11-10 12:11:30|6023.01|6023.01|6024.04|6024.04|6024.04|6024.04|6023.01|6023.01|0
1636546300000|2021-11-10 12:11:40|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1636546310000|2021-11-10 12:11:50|6024.42|6024.42|6023.77|6023.77|6024.42|6024.42|6023.77|6023.77|0
1636546320000|2021-11-10 12:12:00|6023.54|6023.54|6023.55|6023.55|6023.55|6023.55|6023.54|6023.54|0
1636546340000|2021-11-10 12:12:20|6023.26|6023.26|6023.98|6023.98|6023.98|6023.98|6023.26|6023.26|0
1636546360000|2021-11-10 12:12:40|6023.69|6023.69|6023.35|6023.35|6023.69|6023.69|6023.35|6023.35|0
1636546370000|2021-11-10 12:12:50|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|0
1636546390000|2021-11-10 12:13:10|6022.42|6022.42|6022.71|6022.71|6022.71|6022.71|6022.42|6022.42|0
1636546430000|2021-11-10 12:13:50|6023.35|6023.35|6023.64|6023.64|6024.36|6024.36|6023.35|6023.35|0
1636546440000|2021-11-10 12:14:00|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|0
1636546450000|2021-11-10 12:14:10|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|0
1636546470000|2021-11-10 12:14:30|6022.71|6022.71|6022.2|6022.2|6022.92|6022.92|6022.2|6022.2|0
1636546490000|2021-11-10 12:14:50|6022.16|6022.16|6021.45|6021.45|6022.16|6022.16|6021.45|6021.45|0
1636546500000|2021-11-10 12:15:00|6021.74|6021.74|6022.03|6022.03|6022.03|6022.03|6021.74|6021.74|0
1636546520000|2021-11-10 12:15:20|6021.74|6021.74|6021.26|6021.26|6021.74|6021.74|6021.26|6021.26|0
1636546540000|2021-11-10 12:15:40|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1636546550000|2021-11-10 12:15:50|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|0
1636546570000|2021-11-10 12:16:10|6020.08|6020.08|6018.26|6018.26|6020.08|6020.08|6018.26|6018.26|0
1636546580000|2021-11-10 12:16:20|6017.68|6017.68|6018.89|6018.89|6018.89|6018.89|6017.36|6017.36|0
1636546590000|2021-11-10 12:16:30|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1636546600000|2021-11-10 12:16:40|6019.53|6019.53|6019.1|6019.1|6019.53|6019.53|6019.1|6019.1|0
1636546640000|2021-11-10 12:17:20|6019.08|6019.08|6019.8|6019.8|6019.8|6019.8|6019.08|6019.08|0
1636546650000|2021-11-10 12:17:30|6019.13|6019.13|6018.56|6018.56|6019.13|6019.13|6018.56|6018.56|0
1636546660000|2021-11-10 12:17:40|6018.84|6018.84|6018.92|6018.92|6018.92|6018.92|6018.84|6018.84|0
1636546690000|2021-11-10 12:18:10|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1636546700000|2021-11-10 12:18:20|6018.34|6018.34|6018.05|6018.05|6018.34|6018.34|6018.05|6018.05|0
1636546730000|2021-11-10 12:18:50|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1636546740000|2021-11-10 12:19:00|6016.83|6016.83|6017.86|6017.86|6017.86|6017.86|6016.83|6016.83|0
1636546750000|2021-11-10 12:19:10|6017.58|6017.58|6015.73|6015.73|6017.58|6017.58|6015.73|6015.73|0
1636546770000|2021-11-10 12:19:30|6015.72|6015.72|6015.71|6015.71|6015.72|6015.72|6015.7|6015.7|0
1636546780000|2021-11-10 12:19:40|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|0
1636546810000|2021-11-10 12:20:10|6015.63|6015.63|6015.42|6015.42|6015.63|6015.63|6015.42|6015.42|0
1636546820000|2021-11-10 12:20:20|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|0
1636546840000|2021-11-10 12:20:40|6014.68|6014.68|6014.92|6014.92|6015.14|6015.14|6014.68|6014.68|0
1636546850000|2021-11-10 12:20:50|6014.9|6014.9|6014.86|6014.86|6014.9|6014.9|6014.86|6014.86|0
1636546860000|2021-11-10 12:21:00|6015.1|6015.1|6014.81|6014.81|6015.1|6015.1|6014.81|6014.81|0
1636546870000|2021-11-10 12:21:10|6015.46|6015.46|6014.99|6014.99|6015.46|6015.46|6014.99|6014.99|0
1636546890000|2021-11-10 12:21:30|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|0
1636546920000|2021-11-10 12:22:00|6015.09|6015.09|6015.05|6015.05|6015.09|6015.09|6015.05|6015.05|0
1636546940000|2021-11-10 12:22:20|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|0
1636546950000|2021-11-10 12:22:30|6014.38|6014.38|6013.86|6013.86|6014.38|6014.38|6013.86|6013.86|0
1636546960000|2021-11-10 12:22:40|6014.07|6014.07|6013.78|6013.78|6014.07|6014.07|6013.5|6013.5|0
1636546970000|2021-11-10 12:22:50|6014|6014|6014|6014|6014|6014|6014|6014|0
1636546980000|2021-11-10 12:23:00|6014.71|6014.71|6015.29|6015.29|6015.29|6015.29|6014.71|6014.71|0
1636546990000|2021-11-10 12:23:10|6015|6015|6015|6015|6015|6015|6015|6015|0
1636547000000|2021-11-10 12:23:20|6014.43|6014.43|6014.71|6014.71|6014.71|6014.71|6014.43|6014.43|0
1636547010000|2021-11-10 12:23:30|6014.79|6014.79|6015.27|6015.27|6015.27|6015.27|6014.79|6014.79|0
1636547020000|2021-11-10 12:23:40|6014.84|6014.84|6014.55|6014.55|6014.84|6014.84|6014.55|6014.55|0
1636547030000|2021-11-10 12:23:50|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1636547040000|2021-11-10 12:24:00|6014.89|6014.89|6015.33|6015.33|6015.33|6015.33|6014.89|6014.89|0
1636547060000|2021-11-10 12:24:20|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|0
1636547070000|2021-11-10 12:24:30|6015.47|6015.47|6016.64|6016.64|6016.64|6016.64|6015.47|6015.47|0
1636547080000|2021-11-10 12:24:40|6016.66|6016.66|6016.47|6016.47|6016.67|6016.67|6016.45|6016.45|0
1636547090000|2021-11-10 12:24:50|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1636547110000|2021-11-10 12:25:10|6017.11|6017.11|6017.11|6017.11|6017.11|6017.11|6017.11|6017.11|0
1636547120000|2021-11-10 12:25:20|6017.69|6017.69|6018.17|6018.17|6018.17|6018.17|6017.4|6017.4|0
1636547130000|2021-11-10 12:25:30|6018.46|6018.46|6018.38|6018.38|6018.46|6018.46|6018.17|6018.17|0
1636547150000|2021-11-10 12:25:50|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1636547160000|2021-11-10 12:26:00|6017.86|6017.86|6016.87|6016.87|6017.86|6017.86|6016.63|6016.63|0
1636547170000|2021-11-10 12:26:10|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|0
1636547180000|2021-11-10 12:26:20|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1636547200000|2021-11-10 12:26:40|6017.59|6017.59|6017.3|6017.3|6017.59|6017.59|6017.3|6017.3|0
1636547220000|2021-11-10 12:27:00|6017.59|6017.59|6017.35|6017.35|6017.59|6017.59|6017.35|6017.35|0
1636547240000|2021-11-10 12:27:20|6017.11|6017.11|6017.35|6017.35|6017.35|6017.35|6017.11|6017.11|0
1636547250000|2021-11-10 12:27:30|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|6018.02|0
1636547260000|2021-11-10 12:27:40|6019.03|6019.03|6018.84|6018.84|6019.05|6019.05|6018.84|6018.84|0
1636547270000|2021-11-10 12:27:50|6019.13|6019.13|6019.42|6019.42|6019.42|6019.42|6019.13|6019.13|0
1636547290000|2021-11-10 12:28:10|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1636547300000|2021-11-10 12:28:20|6019.84|6019.84|6020.13|6020.13|6020.13|6020.13|6019.84|6019.84|0
1636547310000|2021-11-10 12:28:30|6020.56|6020.56|6020.63|6020.63|6021.07|6021.07|6020.56|6020.56|0
1636547340000|2021-11-10 12:29:00|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1636547350000|2021-11-10 12:29:10|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|0
1636547360000|2021-11-10 12:29:20|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|0
1636547370000|2021-11-10 12:29:30|6021.42|6021.42|6021.66|6021.66|6021.66|6021.66|6021.42|6021.42|0
1636547390000|2021-11-10 12:29:50|6022.31|6022.31|6022.55|6022.55|6022.55|6022.55|6022.31|6022.31|0
1636547400000|2021-11-10 12:30:00|6023.12|6023.12|6023.55|6023.55|6023.84|6023.84|6023.12|6023.12|0
1636547410000|2021-11-10 12:30:10|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|0
1636547420000|2021-11-10 12:30:20|6023.05|6023.05|6022.83|6022.83|6023.05|6023.05|6022.83|6022.83|0
1636547430000|2021-11-10 12:30:30|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1636547450000|2021-11-10 12:30:50|6022.07|6022.07|6021.85|6021.85|6022.07|6022.07|6021.42|6021.42|0
1636547460000|2021-11-10 12:31:00|6021.38|6021.38|6019.25|6019.25|6021.38|6021.38|6019.25|6019.25|0
1636547480000|2021-11-10 12:31:20|6019.23|6019.23|6019.47|6019.47|6019.47|6019.47|6019.23|6019.23|0
1636547500000|2021-11-10 12:31:40|6018.99|6018.99|6018.99|6018.99|6018.99|6018.99|6018.99|6018.99|0
1636547520000|2021-11-10 12:32:00|6019.47|6019.47|6019.23|6019.23|6019.47|6019.47|6019.23|6019.23|0
1636547540000|2021-11-10 12:32:20|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|0
1636547550000|2021-11-10 12:32:30|6019.74|6019.74|6020.24|6020.24|6020.24|6020.24|6019.74|6019.74|0
1636547560000|2021-11-10 12:32:40|6020.19|6020.19|6020.14|6020.14|6020.19|6020.19|6019.9|6019.9|0
1636547570000|2021-11-10 12:32:50|6019.92|6019.92|6019.97|6019.97|6019.97|6019.97|6019.92|6019.92|0
1636547580000|2021-11-10 12:33:00|6019.96|6019.96|6018.02|6018.02|6019.96|6019.96|6018.02|6018.02|0
1636547590000|2021-11-10 12:33:10|6017.59|6017.59|6016.25|6016.25|6017.59|6017.59|6016.25|6016.25|0
1636547600000|2021-11-10 12:33:20|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|0
1636547630000|2021-11-10 12:33:50|6017.06|6017.06|6017.18|6017.18|6017.18|6017.18|6017.06|6017.06|0
1636547650000|2021-11-10 12:34:10|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1636547670000|2021-11-10 12:34:30|6016.89|6016.89|6016.6|6016.6|6016.89|6016.89|6016.6|6016.6|0
1636547680000|2021-11-10 12:34:40|6016.82|6016.82|6017.3|6017.3|6017.3|6017.3|6016.82|6016.82|0
1636547690000|2021-11-10 12:34:50|6018.16|6018.16|6018.93|6018.93|6018.93|6018.93|6018.16|6018.16|0
1636547710000|2021-11-10 12:35:10|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|0
1636547730000|2021-11-10 12:35:30|6018.85|6018.85|6018.36|6018.36|6018.85|6018.85|6018.35|6018.35|0
1636547740000|2021-11-10 12:35:40|6018.6|6018.6|6018.68|6018.68|6018.68|6018.68|6018.6|6018.6|0
1636547750000|2021-11-10 12:35:50|6018.92|6018.92|6018.44|6018.44|6018.92|6018.92|6018.44|6018.44|0
1636547770000|2021-11-10 12:36:10|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1636547790000|2021-11-10 12:36:30|6018.44|6018.44|6017.91|6017.91|6018.44|6018.44|6017.91|6017.91|0
1636547800000|2021-11-10 12:36:40|6017.7|6017.7|6018.52|6018.52|6018.52|6018.52|6017.7|6017.7|0
1636547820000|2021-11-10 12:37:00|6019.45|6019.45|6019.69|6019.69|6019.69|6019.69|6019.45|6019.45|0
1636547830000|2021-11-10 12:37:10|6019.26|6019.26|6019.55|6019.55|6019.55|6019.55|6019.26|6019.26|0
1636547840000|2021-11-10 12:37:20|6019.58|6019.58|6020.15|6020.15|6020.15|6020.15|6019.58|6019.58|0
1636547850000|2021-11-10 12:37:30|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|0
1636547860000|2021-11-10 12:37:40|6020.94|6020.94|6021.44|6021.44|6021.44|6021.44|6020.94|6020.94|0
1636547870000|2021-11-10 12:37:50|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1636547890000|2021-11-10 12:38:10|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|0
1636547910000|2021-11-10 12:38:30|6021.48|6021.48|6021.17|6021.17|6021.48|6021.48|6021.17|6021.17|0
1636547920000|2021-11-10 12:38:40|6022.12|6022.12|6022.7|6022.7|6022.7|6022.7|6022.12|6022.12|0
1636547930000|2021-11-10 12:38:50|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|0
1636547940000|2021-11-10 12:39:00|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1636547950000|2021-11-10 12:39:10|6024.47|6024.47|6024.47|6024.47|6024.47|6024.47|6024.47|6024.47|0
1636547990000|2021-11-10 12:39:50|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|0
1636548000000|2021-11-10 12:40:00|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|0
1636548010000|2021-11-10 12:40:10|6024.76|6024.76|6023.61|6023.61|6024.76|6024.76|6023.61|6023.61|0
1636548060000|2021-11-10 12:41:00|6024.14|6024.14|6025.31|6025.31|6025.31|6025.31|6024.14|6024.14|0
1636548070000|2021-11-10 12:41:10|6024.83|6024.83|6025.52|6025.52|6025.52|6025.52|6024.83|6024.83|0
1636548080000|2021-11-10 12:41:20|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|0
1636548090000|2021-11-10 12:41:30|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1636548100000|2021-11-10 12:41:40|6025.4|6025.4|6025.93|6025.93|6025.93|6025.93|6025.4|6025.4|0
1636548120000|2021-11-10 12:42:00|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1636548130000|2021-11-10 12:42:10|6026.16|6026.16|6026.64|6026.64|6026.64|6026.64|6026.16|6026.16|0
1636548140000|2021-11-10 12:42:20|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|0
1636548150000|2021-11-10 12:42:30|6025.97|6025.97|6025.1|6025.1|6025.97|6025.97|6025.1|6025.1|0
1636548160000|2021-11-10 12:42:40|6024.62|6024.62|6023.95|6023.95|6024.62|6024.62|6023.95|6023.95|0
1636548180000|2021-11-10 12:43:00|6024.19|6024.19|6024.91|6024.91|6024.91|6024.91|6024.19|6024.19|0
1636548210000|2021-11-10 12:43:30|6024.62|6024.62|6023.61|6023.61|6024.62|6024.62|6023.61|6023.61|0
1636548220000|2021-11-10 12:43:40|6023.85|6023.85|6024.36|6024.36|6024.65|6024.65|6023.85|6023.85|0
1636548230000|2021-11-10 12:43:50|6025.22|6025.22|6025|6025|6025.22|6025.22|6025|6025|0
1636548240000|2021-11-10 12:44:00|6025.29|6025.29|6026.01|6026.01|6026.01|6026.01|6025.29|6025.29|0
1636548260000|2021-11-10 12:44:20|6025.43|6025.43|6026.01|6026.01|6026.01|6026.01|6025.43|6025.43|0
1636548270000|2021-11-10 12:44:30|6026.02|6026.02|6026.69|6026.69|6026.69|6026.69|6025.74|6025.74|0
1636548290000|2021-11-10 12:44:50|6027.36|6027.36|6027.36|6027.36|6027.36|6027.36|6027.36|6027.36|0
1636548300000|2021-11-10 12:45:00|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|0
1636548310000|2021-11-10 12:45:10|6026.5|6026.5|6026.73|6026.73|6026.73|6026.73|6025.78|6025.78|0
1636548320000|2021-11-10 12:45:20|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|0
1636548330000|2021-11-10 12:45:30|6028.15|6028.15|6028.17|6028.17|6028.17|6028.17|6028.15|6028.15|0
1636548350000|2021-11-10 12:45:50|6028.46|6028.46|6027.89|6027.89|6028.46|6028.46|6027.89|6027.89|0
1636548360000|2021-11-10 12:46:00|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|0
1636548370000|2021-11-10 12:46:10|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|0
1636548380000|2021-11-10 12:46:20|6027.97|6027.97|6027.98|6027.98|6027.98|6027.98|6027.97|6027.97|0
1636548390000|2021-11-10 12:46:30|6028.85|6028.85|6030.28|6030.28|6030.5|6030.5|6028.56|6028.56|0
1636548420000|2021-11-10 12:47:00|6030.52|6030.52|6030.79|6030.79|6030.79|6030.79|6030.52|6030.52|0
1636548430000|2021-11-10 12:47:10|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1636548440000|2021-11-10 12:47:20|6031.08|6031.08|6031.12|6031.12|6031.12|6031.12|6031.08|6031.08|0
1636548470000|2021-11-10 12:47:50|6030.9|6030.9|6031.91|6031.91|6031.91|6031.91|6030.9|6030.9|0
1636548490000|2021-11-10 12:48:10|6031.48|6031.48|6032.19|6032.19|6032.19|6032.19|6031.48|6031.48|0
1636548500000|2021-11-10 12:48:20|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|0
1636548510000|2021-11-10 12:48:30|6032.18|6032.18|6032.94|6032.94|6032.94|6032.94|6032.18|6032.18|0
1636548520000|2021-11-10 12:48:40|6032.97|6032.97|6033.01|6033.01|6033.01|6033.01|6032.97|6032.97|0
1636548540000|2021-11-10 12:49:00|6032.72|6032.72|6033.17|6033.17|6033.17|6033.17|6032.72|6032.72|0
1636548550000|2021-11-10 12:49:10|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|0
1636548560000|2021-11-10 12:49:20|6032.74|6032.74|6032.79|6032.79|6032.79|6032.79|6032.74|6032.74|0
1636548580000|2021-11-10 12:49:40|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1636548600000|2021-11-10 12:50:00|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1636548610000|2021-11-10 12:50:10|6032.01|6032.01|6031.79|6031.79|6032.01|6032.01|6031.79|6031.79|0
1636548620000|2021-11-10 12:50:20|6031.31|6031.31|6030.81|6030.81|6031.31|6031.31|6030.81|6030.81|0
1636548630000|2021-11-10 12:50:30|6030.86|6030.86|6029.83|6029.83|6030.86|6030.86|6029.83|6029.83|0
1636548640000|2021-11-10 12:50:40|6029.79|6029.79|6029.2|6029.2|6029.79|6029.79|6029.2|6029.2|0
1636548650000|2021-11-10 12:50:50|6028.33|6028.33|6027.38|6027.38|6028.33|6028.33|6027.38|6027.38|0
1636548660000|2021-11-10 12:51:00|6027.67|6027.67|6028.14|6028.14|6028.14|6028.14|6027.67|6027.67|0
1636548680000|2021-11-10 12:51:20|6028.43|6028.43|6028.67|6028.67|6028.67|6028.67|6028.43|6028.43|0
1636548690000|2021-11-10 12:51:30|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1636548710000|2021-11-10 12:51:50|6028.62|6028.62|6027.21|6027.21|6028.62|6028.62|6027.21|6027.21|0
1636548730000|2021-11-10 12:52:10|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1636548740000|2021-11-10 12:52:20|6029.39|6029.39|6028.96|6028.96|6029.39|6029.39|6028.96|6028.96|0
1636548750000|2021-11-10 12:52:30|6027.95|6027.95|6027.74|6027.74|6027.95|6027.95|6027.74|6027.74|0
1636548770000|2021-11-10 12:52:50|6028.03|6028.03|6028.46|6028.46|6028.46|6028.46|6028.03|6028.03|0
1636548790000|2021-11-10 12:53:10|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|0
1636548800000|2021-11-10 12:53:20|6027.88|6027.88|6027.45|6027.45|6027.88|6027.88|6027.45|6027.45|0
1636548810000|2021-11-10 12:53:30|6027.21|6027.21|6027.18|6027.18|6027.21|6027.21|6027.18|6027.18|0
1636548840000|2021-11-10 12:54:00|6027.94|6027.94|6028.94|6028.94|6028.94|6028.94|6027.94|6027.94|0
1636548860000|2021-11-10 12:54:20|6029.59|6029.59|6029.08|6029.08|6029.59|6029.59|6028.88|6028.88|0
1636548870000|2021-11-10 12:54:30|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|0
1636548880000|2021-11-10 12:54:40|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1636548890000|2021-11-10 12:54:50|6029.36|6029.36|6029.79|6029.79|6029.79|6029.79|6029.36|6029.36|0
1636548900000|2021-11-10 12:55:00|6029.87|6029.87|6029.89|6029.89|6029.89|6029.89|6029.87|6029.87|0
1636548910000|2021-11-10 12:55:10|6029.42|6029.42|6028.41|6028.41|6029.42|6029.42|6028.41|6028.41|0
1636548920000|2021-11-10 12:55:20|6027.93|6027.93|6027.06|6027.06|6027.93|6027.93|6027.06|6027.06|0
1636548930000|2021-11-10 12:55:30|6027.59|6027.59|6027.18|6027.18|6027.59|6027.59|6026.95|6026.95|0
1636548960000|2021-11-10 12:56:00|6027.83|6027.83|6027.9|6027.9|6027.9|6027.9|6027.83|6027.83|0
1636548970000|2021-11-10 12:56:10|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|0
1636548980000|2021-11-10 12:56:20|6027.83|6027.83|6027.61|6027.61|6027.83|6027.83|6027.61|6027.61|0
1636548990000|2021-11-10 12:56:30|6027.83|6027.83|6027.83|6027.83|6027.83|6027.83|6027.83|6027.83|0
1636549020000|2021-11-10 12:57:00|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1636549030000|2021-11-10 12:57:10|6028.36|6028.36|6028.36|6028.36|6028.36|6028.36|6028.36|6028.36|0
1636549040000|2021-11-10 12:57:20|6028.65|6028.65|6029.58|6029.58|6029.58|6029.58|6028.65|6028.65|0
1636549050000|2021-11-10 12:57:30|6029.8|6029.8|6030.46|6030.46|6030.75|6030.75|6029.8|6029.8|0
1636549060000|2021-11-10 12:57:40|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|0
1636549070000|2021-11-10 12:57:50|6029.88|6029.88|6030.17|6030.17|6030.17|6030.17|6029.88|6029.88|0
1636549080000|2021-11-10 12:58:00|6030.46|6030.46|6029.71|6029.71|6030.46|6030.46|6029.71|6029.71|0
1636549090000|2021-11-10 12:58:10|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1636549100000|2021-11-10 12:58:20|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|0
1636549130000|2021-11-10 12:58:50|6027.93|6027.93|6028|6028|6029.34|6029.34|6027.93|6027.93|0
1636549150000|2021-11-10 12:59:10|6027.71|6027.71|6027.95|6027.95|6027.95|6027.95|6027.71|6027.71|0
1636549160000|2021-11-10 12:59:20|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1636549190000|2021-11-10 12:59:50|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|0
1636549200000|2021-11-10 13:00:00|6027.9|6027.9|6028.74|6028.74|6028.74|6028.74|6027.9|6027.9|0
1636549210000|2021-11-10 13:00:10|6029.03|6029.03|6030.69|6030.69|6030.69|6030.69|6029.03|6029.03|0
1636549220000|2021-11-10 13:00:20|6030.7|6030.7|6030.73|6030.73|6030.73|6030.73|6030.7|6030.7|0
1636549230000|2021-11-10 13:00:30|6031.68|6031.68|6031.97|6031.97|6032.26|6032.26|6031.68|6031.68|0
1636549240000|2021-11-10 13:00:40|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|0
1636549250000|2021-11-10 13:00:50|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|0
1636549260000|2021-11-10 13:01:00|6032.07|6032.07|6030.63|6030.63|6032.07|6032.07|6030.63|6030.63|0
1636549270000|2021-11-10 13:01:10|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|0
1636549300000|2021-11-10 13:01:40|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|0
1636549310000|2021-11-10 13:01:50|6032.5|6032.5|6032.71|6032.71|6032.71|6032.71|6032.5|6032.5|0
1636549320000|2021-11-10 13:02:00|6032.93|6032.93|6033.17|6033.17|6033.22|6033.22|6032.93|6032.93|0
1636549340000|2021-11-10 13:02:20|6032.88|6032.88|6032.23|6032.23|6032.88|6032.88|6032.23|6032.23|0
1636549360000|2021-11-10 13:02:40|6032.66|6032.66|6032.21|6032.21|6032.66|6032.66|6031.99|6031.99|0
1636549370000|2021-11-10 13:02:50|6032.5|6032.5|6033.43|6033.43|6033.43|6033.43|6032.5|6032.5|0
1636549380000|2021-11-10 13:03:00|6033.65|6033.65|6034.12|6034.12|6034.12|6034.12|6033.65|6033.65|0
1636549400000|2021-11-10 13:03:20|6033.83|6033.83|6033.33|6033.33|6033.83|6033.83|6033.33|6033.33|0
1636549410000|2021-11-10 13:03:30|6032.9|6032.9|6032.47|6032.47|6032.9|6032.9|6032.47|6032.47|0
1636549420000|2021-11-10 13:03:40|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|0
1636549440000|2021-11-10 13:04:00|6032.14|6032.14|6032.21|6032.21|6032.21|6032.21|6031.52|6031.52|0
1636549450000|2021-11-10 13:04:10|6032.19|6032.19|6032.16|6032.16|6032.19|6032.19|6032.16|6032.16|0
1636549460000|2021-11-10 13:04:20|6032.37|6032.37|6032.56|6032.56|6032.85|6032.85|6032.37|6032.37|0
1636549470000|2021-11-10 13:04:30|6032.08|6032.08|6031.79|6031.79|6032.08|6032.08|6031.5|6031.5|0
1636549480000|2021-11-10 13:04:40|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1636549500000|2021-11-10 13:05:00|6031.77|6031.77|6030.26|6030.26|6031.77|6031.77|6030.26|6030.26|0
1636549510000|2021-11-10 13:05:10|6030.23|6030.23|6029.96|6029.96|6030.23|6030.23|6029.52|6029.52|0
1636549520000|2021-11-10 13:05:20|6029.67|6029.67|6028.6|6028.6|6029.67|6029.67|6028.13|6028.13|0
1636549530000|2021-11-10 13:05:30|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|0
1636549540000|2021-11-10 13:05:40|6029.09|6029.09|6029.13|6029.13|6029.13|6029.13|6029.09|6029.09|0
1636549550000|2021-11-10 13:05:50|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|0
1636549560000|2021-11-10 13:06:00|6027.94|6027.94|6027.29|6027.29|6027.94|6027.94|6027.29|6027.29|0
1636549590000|2021-11-10 13:06:30|6027.01|6027.01|6026.43|6026.43|6027.01|6027.01|6026.43|6026.43|0
1636549600000|2021-11-10 13:06:40|6026.64|6026.64|6026.36|6026.36|6027.7|6027.7|6026.36|6026.36|0
1636549610000|2021-11-10 13:06:50|6026.79|6026.79|6026.43|6026.43|6027.29|6027.29|6025.63|6025.63|0
1636549620000|2021-11-10 13:07:00|6025.42|6025.42|6024.35|6024.35|6025.42|6025.42|6024.35|6024.35|0
1636549630000|2021-11-10 13:07:10|6023.77|6023.77|6021.62|6021.62|6023.77|6023.77|6021.62|6021.62|0
1636549640000|2021-11-10 13:07:20|6021.14|6021.14|6021.31|6021.31|6021.38|6021.38|6021.14|6021.14|0
1636549650000|2021-11-10 13:07:30|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|0
1636549660000|2021-11-10 13:07:40|6021.31|6021.31|6021.98|6021.98|6021.98|6021.98|6021.02|6021.02|0
1636549670000|2021-11-10 13:07:50|6021.99|6021.99|6022.9|6022.9|6022.9|6022.9|6021.99|6021.99|0
1636549690000|2021-11-10 13:08:10|6022.47|6022.47|6021.51|6021.51|6022.47|6022.47|6021.51|6021.51|0
1636549700000|2021-11-10 13:08:20|6021.03|6021.03|6021.32|6021.32|6021.32|6021.32|6021.03|6021.03|0
1636549710000|2021-11-10 13:08:30|6021.85|6021.85|6022.09|6022.09|6022.38|6022.38|6021.85|6021.85|0
1636549720000|2021-11-10 13:08:40|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|0
1636549730000|2021-11-10 13:08:50|6021.78|6021.78|6022.07|6022.07|6022.07|6022.07|6021.78|6021.78|0
1636549750000|2021-11-10 13:09:10|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|0
1636549760000|2021-11-10 13:09:20|6021.76|6021.76|6021.05|6021.05|6021.76|6021.76|6021.05|6021.05|0
1636549780000|2021-11-10 13:09:40|6021.28|6021.28|6021.07|6021.07|6021.28|6021.28|6021.07|6021.07|0
1636549790000|2021-11-10 13:09:50|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|0
1636549800000|2021-11-10 13:10:00|6022.34|6022.34|6020.16|6020.16|6022.34|6022.34|6020.16|6020.16|0
1636549810000|2021-11-10 13:10:10|6019.44|6019.44|6019.92|6019.92|6019.92|6019.92|6019.44|6019.44|0
1636549820000|2021-11-10 13:10:20|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|0
1636549840000|2021-11-10 13:10:40|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1636549860000|2021-11-10 13:11:00|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|0
1636549870000|2021-11-10 13:11:10|6019.7|6019.7|6019.94|6019.94|6019.94|6019.94|6019.7|6019.7|0
1636549880000|2021-11-10 13:11:20|6020.23|6020.23|6020.23|6020.23|6020.23|6020.23|6020.23|6020.23|0
1636549890000|2021-11-10 13:11:30|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|0
1636549900000|2021-11-10 13:11:40|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|0
1636549910000|2021-11-10 13:11:50|6021.62|6021.62|6021.33|6021.33|6021.62|6021.62|6021.33|6021.33|0
1636549920000|2021-11-10 13:12:00|6020.47|6020.47|6020.18|6020.18|6020.47|6020.47|6020.18|6020.18|0
1636549930000|2021-11-10 13:12:10|6019.46|6019.46|6019.48|6019.48|6019.48|6019.48|6019.25|6019.25|0
1636549940000|2021-11-10 13:12:20|6019.7|6019.7|6019.7|6019.7|6019.7|6019.7|6019.7|6019.7|0
1636549950000|2021-11-10 13:12:30|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1636549960000|2021-11-10 13:12:40|6018.98|6018.98|6018.33|6018.33|6018.98|6018.98|6018.33|6018.33|0
1636549970000|2021-11-10 13:12:50|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|0
1636549980000|2021-11-10 13:13:00|6018.73|6018.73|6018.57|6018.57|6019.23|6019.23|6018.57|6018.57|0
1636549990000|2021-11-10 13:13:10|6018.09|6018.09|6018.27|6018.27|6018.27|6018.27|6017.34|6017.34|0
1636550010000|2021-11-10 13:13:30|6018.7|6018.7|6019.5|6019.5|6019.5|6019.5|6018.7|6018.7|0
1636550020000|2021-11-10 13:13:40|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1636550040000|2021-11-10 13:14:00|6019.87|6019.87|6020.11|6020.11|6020.11|6020.11|6019.87|6019.87|0
1636550050000|2021-11-10 13:14:10|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|0
1636550100000|2021-11-10 13:15:00|6020.23|6020.23|6019.96|6019.96|6020.25|6020.25|6019.96|6019.96|0
1636550110000|2021-11-10 13:15:10|6019.74|6019.74|6019.53|6019.53|6019.96|6019.96|6019.53|6019.53|0
1636550120000|2021-11-10 13:15:20|6019.82|6019.82|6019.86|6019.86|6019.86|6019.86|6019.82|6019.82|0
1636550140000|2021-11-10 13:15:40|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1636550180000|2021-11-10 13:16:20|6020.29|6020.29|6020.98|6020.98|6021.19|6021.19|6020.29|6020.29|0
1636550210000|2021-11-10 13:16:50|6021.56|6021.56|6021.77|6021.77|6021.77|6021.77|6021.56|6021.56|0
1636550230000|2021-11-10 13:17:10|6021.73|6021.73|6021.42|6021.42|6021.73|6021.73|6021.42|6021.42|0
1636550240000|2021-11-10 13:17:20|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1636550250000|2021-11-10 13:17:30|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|0
1636550260000|2021-11-10 13:17:40|6020.81|6020.81|6022.07|6022.07|6022.29|6022.29|6020.81|6020.81|0
1636550280000|2021-11-10 13:18:00|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1636550310000|2021-11-10 13:18:30|6022|6022|6021.71|6021.71|6022|6022|6021.71|6021.71|0
1636550320000|2021-11-10 13:18:40|6022|6022|6022|6022|6022|6022|6022|6022|0
1636550340000|2021-11-10 13:19:00|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1636550370000|2021-11-10 13:19:30|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1636550380000|2021-11-10 13:19:40|6021.38|6021.38|6021.35|6021.35|6021.38|6021.38|6021.35|6021.35|0
1636550390000|2021-11-10 13:19:50|6021.06|6021.06|6020.58|6020.58|6021.06|6021.06|6020.58|6020.58|0
1636550400000|2021-11-10 13:20:00|6020.87|6020.87|6018.64|6018.64|6020.87|6020.87|6018.64|6018.64|0
1636550410000|2021-11-10 13:20:10|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|0
1636550440000|2021-11-10 13:20:40|6018.83|6018.83|6018.82|6018.82|6018.83|6018.83|6018.82|6018.82|0
1636550450000|2021-11-10 13:20:50|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1636550480000|2021-11-10 13:21:20|6019.96|6019.96|6019.96|6019.96|6019.96|6019.96|6019.96|6019.96|0
1636550490000|2021-11-10 13:21:30|6019.93|6019.93|6020.11|6020.11|6020.12|6020.12|6019.89|6019.89|0
1636550500000|2021-11-10 13:21:40|6020.32|6020.32|6018.38|6018.38|6020.32|6020.32|6018.38|6018.38|0
1636550510000|2021-11-10 13:21:50|6018.84|6018.84|6018.86|6018.86|6019.07|6019.07|6018.84|6018.84|0
1636550550000|2021-11-10 13:22:30|6019.74|6019.74|6020.03|6020.03|6020.03|6020.03|6019.74|6019.74|0
1636550560000|2021-11-10 13:22:40|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|0
1636550570000|2021-11-10 13:22:50|6020.75|6020.75|6020.17|6020.17|6020.75|6020.75|6020.17|6020.17|0
1636550590000|2021-11-10 13:23:10|6020.14|6020.14|6020.59|6020.59|6020.59|6020.59|6020.11|6020.11|0
1636550620000|2021-11-10 13:23:40|6020.35|6020.35|6020.59|6020.59|6020.59|6020.59|6020.35|6020.35|0
1636550630000|2021-11-10 13:23:50|6021.28|6021.28|6021.04|6021.04|6021.28|6021.28|6021.04|6021.04|0
1636550640000|2021-11-10 13:24:00|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1636550650000|2021-11-10 13:24:10|6021.98|6021.98|6022.26|6022.26|6022.26|6022.26|6021.98|6021.98|0
1636550660000|2021-11-10 13:24:20|6022.28|6022.28|6023.1|6023.1|6023.1|6023.1|6022.28|6022.28|0
1636550670000|2021-11-10 13:24:30|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|0
1636550680000|2021-11-10 13:24:40|6022.83|6022.83|6022.91|6022.91|6023.2|6023.2|6022.38|6022.38|0
1636550690000|2021-11-10 13:24:50|6023.38|6023.38|6023.6|6023.6|6024.03|6024.03|6023.38|6023.38|0
1636550700000|2021-11-10 13:25:00|6023.31|6023.31|6023.6|6023.6|6023.6|6023.6|6023.31|6023.31|0
1636550710000|2021-11-10 13:25:10|6023.12|6023.12|6023.12|6023.12|6023.12|6023.12|6023.12|6023.12|0
1636550720000|2021-11-10 13:25:20|6023.55|6023.55|6023.55|6023.55|6023.79|6023.79|6023.55|6023.55|0
1636550730000|2021-11-10 13:25:30|6023.12|6023.12|6023.12|6023.12|6023.12|6023.12|6023.12|6023.12|0
1636550760000|2021-11-10 13:26:00|6022.88|6022.88|6024.85|6024.85|6024.85|6024.85|6022.88|6022.88|0
1636550770000|2021-11-10 13:26:10|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1636550790000|2021-11-10 13:26:30|6026.93|6026.93|6026.35|6026.35|6027.22|6027.22|6026.35|6026.35|0
1636550800000|2021-11-10 13:26:40|6025.88|6025.88|6024.71|6024.71|6025.88|6025.88|6024.71|6024.71|0
1636550810000|2021-11-10 13:26:50|6025.14|6025.14|6024.8|6024.8|6025.66|6025.66|6024.8|6024.8|0
1636550820000|2021-11-10 13:27:00|6024.6|6024.6|6024.64|6024.64|6024.64|6024.64|6024.6|6024.6|0
1636550830000|2021-11-10 13:27:10|6024.86|6024.86|6024.07|6024.07|6024.86|6024.86|6024.04|6024.04|0
1636550840000|2021-11-10 13:27:20|6024.65|6024.65|6023.42|6023.42|6024.65|6024.65|6023.42|6023.42|0
1636550850000|2021-11-10 13:27:30|6023.66|6023.66|6023.39|6023.39|6023.98|6023.98|6023.39|6023.39|0
1636550860000|2021-11-10 13:27:40|6023.1|6023.1|6021.86|6021.86|6023.1|6023.1|6021.86|6021.86|0
1636550870000|2021-11-10 13:27:50|6020.99|6020.99|6021.28|6021.28|6021.28|6021.28|6020.99|6020.99|0
1636550880000|2021-11-10 13:28:00|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|0
1636550890000|2021-11-10 13:28:10|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|0
1636550910000|2021-11-10 13:28:30|6022.04|6022.04|6022.33|6022.33|6022.33|6022.33|6022.04|6022.04|0
1636550920000|2021-11-10 13:28:40|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|0
1636550930000|2021-11-10 13:28:50|6021.69|6021.69|6021.26|6021.26|6021.69|6021.69|6021.26|6021.26|0
1636550940000|2021-11-10 13:29:00|6021.29|6021.29|6020.41|6020.41|6021.31|6021.31|6020.41|6020.41|0
1636550960000|2021-11-10 13:29:20|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|0
1636550970000|2021-11-10 13:29:30|6019.71|6019.71|6020.36|6020.36|6020.36|6020.36|6019.71|6019.71|0
1636550980000|2021-11-10 13:29:40|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1636550990000|2021-11-10 13:29:50|6019.47|6019.47|6016.8|6016.8|6019.47|6019.47|6016.8|6016.8|0
1636551000000|2021-11-10 13:30:00|6016.22|6016.22|6012.75|6012.75|6016.22|6016.22|6008.29|6008.29|0
1636551010000|2021-11-10 13:30:10|6011.8|6011.8|6010.78|6010.78|6011.8|6011.8|6008.3|6008.3|0
1636551020000|2021-11-10 13:30:20|6011.07|6011.07|6012.74|6012.74|6013.98|6013.98|6011.07|6011.07|0
1636551030000|2021-11-10 13:30:30|6012.45|6012.45|6015.6|6015.6|6015.6|6015.6|6012.17|6012.17|0
1636551040000|2021-11-10 13:30:40|6014.74|6014.74|6010.84|6010.84|6014.74|6014.74|6010.78|6010.78|0
1636551050000|2021-11-10 13:30:50|6009.98|6009.98|6010.22|6010.22|6010.22|6010.22|6009.26|6009.26|0
1636551060000|2021-11-10 13:31:00|6010.51|6010.51|6010.77|6010.77|6011.2|6011.2|6009.22|6009.22|0
1636551070000|2021-11-10 13:31:10|6009.82|6009.82|6009.17|6009.17|6009.82|6009.82|6009.17|6009.17|0
1636551080000|2021-11-10 13:31:20|6010.03|6010.03|6012.95|6012.95|6012.95|6012.95|6009.82|6009.82|0
1636551090000|2021-11-10 13:31:30|6012.52|6012.52|6012.07|6012.07|6012.52|6012.52|6011.64|6011.64|0
1636551100000|2021-11-10 13:31:40|6011.2|6011.2|6011.94|6011.94|6012.18|6012.18|6010.51|6010.51|0
1636551110000|2021-11-10 13:31:50|6012.23|6012.23|6012.81|6012.81|6012.81|6012.81|6012.23|6012.23|0
1636551120000|2021-11-10 13:32:00|6012.85|6012.85|6013.72|6013.72|6015.49|6015.49|6012.85|6012.85|0
1636551130000|2021-11-10 13:32:10|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|0
1636551140000|2021-11-10 13:32:20|6014.64|6014.64|6015.26|6015.26|6015.26|6015.26|6014.64|6014.64|0
1636551150000|2021-11-10 13:32:30|6015.55|6015.55|6015.97|6015.97|6016.97|6016.97|6015.55|6015.55|0
1636551160000|2021-11-10 13:32:40|6015.33|6015.33|6015.52|6015.52|6015.52|6015.52|6015.33|6015.33|0
1636551170000|2021-11-10 13:32:50|6014.59|6014.59|6013.99|6013.99|6014.59|6014.59|6013.99|6013.99|0
1636551180000|2021-11-10 13:33:00|6013.75|6013.75|6012.65|6012.65|6013.75|6013.75|6011.96|6011.96|0
1636551190000|2021-11-10 13:33:10|6013.08|6013.08|6013.66|6013.66|6014.33|6014.33|6013.08|6013.08|0
1636551200000|2021-11-10 13:33:20|6014.37|6014.37|6015.22|6015.22|6015.22|6015.22|6014.13|6014.13|0
1636551210000|2021-11-10 13:33:30|6016.29|6016.29|6016.51|6016.51|6016.51|6016.51|6015.86|6015.86|0
1636551220000|2021-11-10 13:33:40|6017.7|6017.7|6017.46|6017.46|6017.7|6017.7|6017.46|6017.46|0
1636551230000|2021-11-10 13:33:50|6018.28|6018.28|6018.42|6018.42|6018.42|6018.42|6016.63|6016.63|0
1636551240000|2021-11-10 13:34:00|6018.43|6018.43|6016.43|6016.43|6018.45|6018.45|6016.41|6016.41|0
1636551250000|2021-11-10 13:34:10|6016.41|6016.41|6014.96|6014.96|6016.56|6016.56|6014.96|6014.96|0
1636551260000|2021-11-10 13:34:20|6017.37|6017.37|6015.44|6015.44|6017.37|6017.37|6014.74|6014.74|0
1636551270000|2021-11-10 13:34:30|6014.97|6014.97|6014.5|6014.5|6015.21|6015.21|6013.6|6013.6|0
1636551280000|2021-11-10 13:34:40|6015.48|6015.48|6016.37|6016.37|6016.37|6016.37|6015.48|6015.48|0
1636551290000|2021-11-10 13:34:50|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1636551300000|2021-11-10 13:35:00|6016.95|6016.95|6017.99|6017.99|6017.99|6017.99|6016.95|6016.95|0
1636551310000|2021-11-10 13:35:10|6018.02|6018.02|6019.01|6019.01|6019.46|6019.46|6018.02|6018.02|0
1636551320000|2021-11-10 13:35:20|6018.32|6018.32|6016.4|6016.4|6018.32|6018.32|6016.4|6016.4|0
1636551330000|2021-11-10 13:35:30|6015.93|6015.93|6016.38|6016.38|6016.38|6016.38|6015.5|6015.5|0
1636551340000|2021-11-10 13:35:40|6015.95|6015.95|6015.6|6015.6|6015.95|6015.95|6015.6|6015.6|0
1636551350000|2021-11-10 13:35:50|6015.31|6015.31|6013.88|6013.88|6015.31|6015.31|6013.88|6013.88|0
1636551360000|2021-11-10 13:36:00|6014.09|6014.09|6014.84|6014.84|6015.07|6015.07|6014.09|6014.09|0
1636551380000|2021-11-10 13:36:20|6015.31|6015.31|6015.53|6015.53|6015.53|6015.53|6015.31|6015.31|0
1636551390000|2021-11-10 13:36:30|6016.94|6016.94|6017.23|6017.23|6017.23|6017.23|6016.94|6016.94|0
1636551400000|2021-11-10 13:36:40|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1636551410000|2021-11-10 13:36:50|6016.89|6016.89|6017.13|6017.13|6017.13|6017.13|6016.89|6016.89|0
1636551420000|2021-11-10 13:37:00|6017.34|6017.34|6018.9|6018.9|6018.9|6018.9|6017.34|6017.34|0
1636551430000|2021-11-10 13:37:10|6018.61|6018.61|6017.61|6017.61|6018.61|6018.61|6017.61|6017.61|0
1636551450000|2021-11-10 13:37:30|6018.08|6018.08|6017.79|6017.79|6018.08|6018.08|6017.79|6017.79|0
1636551460000|2021-11-10 13:37:40|6017.51|6017.51|6017.03|6017.03|6017.51|6017.51|6017.03|6017.03|0
1636551480000|2021-11-10 13:38:00|6016.74|6016.74|6014.9|6014.9|6016.74|6016.74|6014.9|6014.9|0
1636551490000|2021-11-10 13:38:10|6014.57|6014.57|6013.97|6013.97|6014.57|6014.57|6013.93|6013.93|0
1636551500000|2021-11-10 13:38:20|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|0
1636551510000|2021-11-10 13:38:30|6013.44|6013.44|6011.86|6011.86|6013.44|6013.44|6011.86|6011.86|0
1636551520000|2021-11-10 13:38:40|6012.1|6012.1|6012.19|6012.19|6012.19|6012.19|6011.23|6011.23|0
1636551540000|2021-11-10 13:39:00|6012.86|6012.86|6013.1|6013.1|6013.1|6013.1|6011.91|6011.91|0
1636551550000|2021-11-10 13:39:10|6012.86|6012.86|6013.08|6013.08|6013.08|6013.08|6012.86|6012.86|0
1636551570000|2021-11-10 13:39:30|6013.36|6013.36|6012.6|6012.6|6013.36|6013.36|6012.6|6012.6|0
1636551580000|2021-11-10 13:39:40|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|0
1636551590000|2021-11-10 13:39:50|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|0
1636551600000|2021-11-10 13:40:00|6012.17|6012.17|6012.55|6012.55|6012.55|6012.55|6011.88|6011.88|0
1636551610000|2021-11-10 13:40:10|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1636551620000|2021-11-10 13:40:20|6014.27|6014.27|6013.36|6013.36|6014.27|6014.27|6012.84|6012.84|0
1636551640000|2021-11-10 13:40:40|6013.08|6013.08|6012.1|6012.1|6013.08|6013.08|6012.1|6012.1|0
1636551650000|2021-11-10 13:40:50|6012.33|6012.33|6014.19|6014.19|6014.84|6014.84|6012.1|6012.1|0
1636551660000|2021-11-10 13:41:00|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|0
1636551670000|2021-11-10 13:41:10|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1636551680000|2021-11-10 13:41:20|6015.05|6015.05|6016.07|6016.07|6016.07|6016.07|6015.05|6015.05|0
1636551690000|2021-11-10 13:41:30|6015.84|6015.84|6015.84|6015.84|6016.31|6016.31|6015.84|6015.84|0
1636551700000|2021-11-10 13:41:40|6015.55|6015.55|6014.54|6014.54|6015.55|6015.55|6014.54|6014.54|0
1636551710000|2021-11-10 13:41:50|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|0
1636551720000|2021-11-10 13:42:00|6014.54|6014.54|6015.26|6015.26|6015.26|6015.26|6014.54|6014.54|0
1636551730000|2021-11-10 13:42:10|6014.83|6014.83|6015.12|6015.12|6015.12|6015.12|6014.59|6014.59|0
1636551740000|2021-11-10 13:42:20|6014.54|6014.54|6015.12|6015.12|6015.12|6015.12|6014.54|6014.54|0
1636551750000|2021-11-10 13:42:30|6014.35|6014.35|6014.11|6014.11|6014.35|6014.35|6014.11|6014.11|0
1636551760000|2021-11-10 13:42:40|6013.47|6013.47|6013.2|6013.2|6014.14|6014.14|6013.2|6013.2|0
1636551770000|2021-11-10 13:42:50|6013.63|6013.63|6013.2|6013.2|6014.11|6014.11|6013.2|6013.2|0
1636551780000|2021-11-10 13:43:00|6013.19|6013.19|6013.32|6013.32|6013.62|6013.62|6013.19|6013.19|0
1636551790000|2021-11-10 13:43:10|6013.54|6013.54|6014.23|6014.23|6014.23|6014.23|6013.54|6013.54|0
1636551800000|2021-11-10 13:43:20|6013.99|6013.99|6013.23|6013.23|6013.99|6013.99|6013.23|6013.23|0
1636551810000|2021-11-10 13:43:30|6012.75|6012.75|6012.72|6012.72|6012.75|6012.75|6012.72|6012.72|0
1636551820000|2021-11-10 13:43:40|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|0
1636551830000|2021-11-10 13:43:50|6012.39|6012.39|6012.44|6012.44|6012.44|6012.44|6011.25|6011.25|0
1636551840000|2021-11-10 13:44:00|6013.02|6013.02|6012.81|6012.81|6013.02|6013.02|6012.81|6012.81|0
1636551850000|2021-11-10 13:44:10|6013.02|6013.02|6013.79|6013.79|6013.79|6013.79|6013.02|6013.02|0
1636551860000|2021-11-10 13:44:20|6013.77|6013.77|6013.49|6013.49|6013.77|6013.77|6013.49|6013.49|0
1636551870000|2021-11-10 13:44:30|6013.5|6013.5|6013.26|6013.26|6013.5|6013.5|6013.26|6013.26|0
1636551880000|2021-11-10 13:44:40|6013.24|6013.24|6012.97|6012.97|6013.24|6013.24|6012.97|6012.97|0
1636551890000|2021-11-10 13:44:50|6012.54|6012.54|6012.54|6012.54|6012.76|6012.76|6012.54|6012.54|0
1636551900000|2021-11-10 13:45:00|6012.83|6012.83|6015.29|6015.29|6015.29|6015.29|6012.83|6012.83|0
1636551910000|2021-11-10 13:45:10|6015.01|6015.01|6015.02|6015.02|6015.31|6015.31|6015.01|6015.01|0
1636551920000|2021-11-10 13:45:20|6015.45|6015.45|6015.47|6015.47|6015.47|6015.47|6015.02|6015.02|0
1636551930000|2021-11-10 13:45:30|6015.76|6015.76|6016.58|6016.58|6016.58|6016.58|6015.76|6015.76|0
1636551940000|2021-11-10 13:45:40|6016.29|6016.29|6016|6016|6016.29|6016.29|6016|6016|0
1636551950000|2021-11-10 13:45:50|6016.29|6016.29|6017.01|6017.01|6017.25|6017.25|6016.29|6016.29|0
1636551960000|2021-11-10 13:46:00|6016.77|6016.77|6016.48|6016.48|6016.77|6016.77|6016.48|6016.48|0
1636551970000|2021-11-10 13:46:10|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|0
1636551980000|2021-11-10 13:46:20|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1636551990000|2021-11-10 13:46:30|6014.54|6014.54|6014.54|6014.54|6014.83|6014.83|6014.25|6014.25|0
1636552000000|2021-11-10 13:46:40|6014.52|6014.52|6014.81|6014.81|6014.81|6014.81|6014.52|6014.52|0
1636552010000|2021-11-10 13:46:50|6015.58|6015.58|6015.36|6015.36|6015.79|6015.79|6015.36|6015.36|0
1636552020000|2021-11-10 13:47:00|6015.84|6015.84|6015.6|6015.6|6015.84|6015.84|6015.6|6015.6|0
1636552030000|2021-11-10 13:47:10|6015.31|6015.31|6017.28|6017.28|6017.64|6017.64|6015.07|6015.07|0
1636552040000|2021-11-10 13:47:20|6016.99|6016.99|6017|6017|6017|6017|6016.99|6016.99|0
1636552050000|2021-11-10 13:47:30|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1636552060000|2021-11-10 13:47:40|6018.06|6018.06|6019.21|6019.21|6019.21|6019.21|6018.06|6018.06|0
1636552070000|2021-11-10 13:47:50|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|0
1636552080000|2021-11-10 13:48:00|6019.52|6019.52|6019.89|6019.89|6019.89|6019.89|6019.23|6019.23|0
1636552090000|2021-11-10 13:48:10|6020.72|6020.72|6018.64|6018.64|6020.72|6020.72|6018.18|6018.18|0
1636552100000|2021-11-10 13:48:20|6019.38|6019.38|6018.95|6018.95|6019.38|6019.38|6018.95|6018.95|0
1636552110000|2021-11-10 13:48:30|6018.66|6018.66|6018.18|6018.18|6018.66|6018.66|6018.18|6018.18|0
1636552120000|2021-11-10 13:48:40|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1636552130000|2021-11-10 13:48:50|6017.95|6017.95|6016.86|6016.86|6017.95|6017.95|6016.86|6016.86|0
1636552140000|2021-11-10 13:49:00|6017.39|6017.39|6017.18|6017.18|6017.39|6017.39|6017.18|6017.18|0
1636552150000|2021-11-10 13:49:10|6016.94|6016.94|6017.18|6017.18|6017.18|6017.18|6016.94|6016.94|0
1636552160000|2021-11-10 13:49:20|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1636552170000|2021-11-10 13:49:30|6017.89|6017.89|6017.83|6017.83|6017.89|6017.89|6017.83|6017.83|0
1636552180000|2021-11-10 13:49:40|6017.86|6017.86|6017.88|6017.88|6017.88|6017.88|6017.86|6017.86|0
1636552190000|2021-11-10 13:49:50|6017.91|6017.91|6019.39|6019.39|6019.39|6019.39|6017.91|6017.91|0
1636552200000|2021-11-10 13:50:00|6019.15|6019.15|6020.73|6020.73|6020.73|6020.73|6019.15|6019.15|0
1636552210000|2021-11-10 13:50:10|6020.71|6020.71|6021.26|6021.26|6021.31|6021.31|6020.71|6020.71|0
1636552220000|2021-11-10 13:50:20|6023.19|6023.19|6023.23|6023.23|6023.23|6023.23|6023.19|6023.19|0
1636552230000|2021-11-10 13:50:30|6022.58|6022.58|6023.26|6023.26|6023.47|6023.47|6022.57|6022.57|0
1636552240000|2021-11-10 13:50:40|6023.02|6023.02|6023.02|6023.02|6023.02|6023.02|6023.02|6023.02|0
1636552260000|2021-11-10 13:51:00|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|0
1636552270000|2021-11-10 13:51:10|6022.37|6022.37|6022.34|6022.34|6022.37|6022.37|6022.34|6022.34|0
1636552280000|2021-11-10 13:51:20|6022.82|6022.82|6022.58|6022.58|6022.82|6022.82|6022.58|6022.58|0
1636552290000|2021-11-10 13:51:30|6022.34|6022.34|6021.37|6021.37|6022.34|6022.34|6021.37|6021.37|0
1636552300000|2021-11-10 13:51:40|6021.08|6021.08|6021.45|6021.45|6021.95|6021.95|6021.08|6021.08|0
1636552310000|2021-11-10 13:51:50|6021.02|6021.02|6018.4|6018.4|6021.02|6021.02|6018.4|6018.4|0
1636552320000|2021-11-10 13:52:00|6018.41|6018.41|6018.53|6018.53|6018.89|6018.89|6017.55|6017.55|0
1636552330000|2021-11-10 13:52:10|6018.75|6018.75|6018.17|6018.17|6018.75|6018.75|6018.17|6018.17|0
1636552350000|2021-11-10 13:52:30|6019.61|6019.61|6019.39|6019.39|6019.61|6019.61|6019.39|6019.39|0
1636552360000|2021-11-10 13:52:40|6020.56|6020.56|6020.13|6020.13|6020.56|6020.56|6020.13|6020.13|0
1636552370000|2021-11-10 13:52:50|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1636552380000|2021-11-10 13:53:00|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1636552390000|2021-11-10 13:53:10|6020.18|6020.18|6019.73|6019.73|6021.33|6021.33|6019.73|6019.73|0
1636552400000|2021-11-10 13:53:20|6019.49|6019.49|6016.35|6016.35|6019.49|6019.49|6015.21|6015.21|0
1636552410000|2021-11-10 13:53:30|6017.98|6017.98|6022.5|6022.5|6024.08|6024.08|6017.98|6017.98|0
1636552420000|2021-11-10 13:53:40|6022.07|6022.07|6024.39|6024.39|6024.39|6024.39|6021.59|6021.59|0
1636552430000|2021-11-10 13:53:50|6024.89|6024.89|6023.12|6023.12|6025.05|6025.05|6022.9|6022.9|0
1636552440000|2021-11-10 13:54:00|6022.4|6022.4|6019.61|6019.61|6022.4|6022.4|6018.92|6018.92|0
1636552450000|2021-11-10 13:54:10|6020.02|6020.02|6020.49|6020.49|6021.21|6021.21|6020.02|6020.02|0
1636552460000|2021-11-10 13:54:20|6019.59|6019.59|6019.3|6019.3|6019.59|6019.59|6019.3|6019.3|0
1636552470000|2021-11-10 13:54:30|6019.06|6019.06|6019.08|6019.08|6019.08|6019.08|6018.82|6018.82|0
1636552480000|2021-11-10 13:54:40|6019.73|6019.73|6019.3|6019.3|6019.73|6019.73|6019.3|6019.3|0
1636552490000|2021-11-10 13:54:50|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1636552500000|2021-11-10 13:55:00|6019.94|6019.94|6020.57|6020.57|6020.57|6020.57|6019.94|6019.94|0
1636552510000|2021-11-10 13:55:10|6021|6021|6021.01|6021.01|6021.01|6021.01|6021|6021|0
1636552520000|2021-11-10 13:55:20|6020.27|6020.27|6019.84|6019.84|6020.27|6020.27|6019.84|6019.84|0
1636552530000|2021-11-10 13:55:30|6020.27|6020.27|6021.25|6021.25|6021.25|6021.25|6020.27|6020.27|0
1636552550000|2021-11-10 13:55:50|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|0
1636552560000|2021-11-10 13:56:00|6020.77|6020.77|6020.34|6020.34|6020.77|6020.77|6020.34|6020.34|0
1636552580000|2021-11-10 13:56:20|6020.05|6020.05|6019.53|6019.53|6020.05|6020.05|6019.53|6019.53|0
1636552590000|2021-11-10 13:56:30|6019.24|6019.24|6018.52|6018.52|6019.24|6019.24|6018.52|6018.52|0
1636552600000|2021-11-10 13:56:40|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|0
1636552610000|2021-11-10 13:56:50|6017.37|6017.37|6016.66|6016.66|6017.37|6017.37|6016.01|6016.01|0
1636552620000|2021-11-10 13:57:00|6016.42|6016.42|6017.19|6017.19|6017.19|6017.19|6016.42|6016.42|0
1636552640000|2021-11-10 13:57:20|6016.95|6016.95|6016.52|6016.52|6016.95|6016.95|6016.52|6016.52|0
1636552650000|2021-11-10 13:57:30|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1636552660000|2021-11-10 13:57:40|6015.94|6015.94|6016.41|6016.41|6016.41|6016.41|6015.94|6015.94|0
1636552670000|2021-11-10 13:57:50|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1636552680000|2021-11-10 13:58:00|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|0
1636552690000|2021-11-10 13:58:10|6016.65|6016.65|6017.11|6017.11|6017.15|6017.15|6016.65|6016.65|0
1636552700000|2021-11-10 13:58:20|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|0
1636552710000|2021-11-10 13:58:30|6017.98|6017.98|6018.45|6018.45|6018.45|6018.45|6017.98|6017.98|0
1636552720000|2021-11-10 13:58:40|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1636552740000|2021-11-10 13:59:00|6019.22|6019.22|6019.82|6019.82|6019.82|6019.82|6018.74|6018.74|0
1636552750000|2021-11-10 13:59:10|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|0
1636552760000|2021-11-10 13:59:20|6020.44|6020.44|6021.07|6021.07|6021.07|6021.07|6020.44|6020.44|0
1636552770000|2021-11-10 13:59:30|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|0
1636552780000|2021-11-10 13:59:40|6020.76|6020.76|6020.81|6020.81|6020.81|6020.81|6020.76|6020.76|0
1636552790000|2021-11-10 13:59:50|6021.09|6021.09|6022.06|6022.06|6022.53|6022.53|6021.09|6021.09|0
1636552800000|2021-11-10 14:00:00|6021.82|6021.82|6020.43|6020.43|6021.82|6021.82|6020.43|6020.43|0
1636552810000|2021-11-10 14:00:10|6019.9|6019.9|6019.84|6019.84|6019.9|6019.9|6019.84|6019.84|0
1636552820000|2021-11-10 14:00:20|6019.79|6019.79|6018.95|6018.95|6019.84|6019.84|6018.95|6018.95|0
1636552830000|2021-11-10 14:00:30|6018.92|6018.92|6018.08|6018.08|6018.92|6018.92|6017.79|6017.79|0
1636552840000|2021-11-10 14:00:40|6018.66|6018.66|6017.41|6017.41|6018.66|6018.66|6017.11|6017.11|0
1636552850000|2021-11-10 14:00:50|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|0
1636552860000|2021-11-10 14:01:00|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1636552870000|2021-11-10 14:01:10|6018.33|6018.33|6017.9|6017.9|6018.33|6018.33|6017.9|6017.9|0
1636552880000|2021-11-10 14:01:20|6017.42|6017.42|6017.13|6017.13|6017.42|6017.42|6017.13|6017.13|0
1636552890000|2021-11-10 14:01:30|6016.84|6016.84|6015.91|6015.91|6016.84|6016.84|6015.7|6015.7|0
1636552900000|2021-11-10 14:01:40|6017.35|6017.35|6017.06|6017.06|6017.35|6017.35|6017.06|6017.06|0
1636552910000|2021-11-10 14:01:50|6017.56|6017.56|6017.8|6017.8|6017.8|6017.8|6017.13|6017.13|0
1636552920000|2021-11-10 14:02:00|6017.56|6017.56|6017.35|6017.35|6017.56|6017.56|6017.35|6017.35|0
1636552930000|2021-11-10 14:02:10|6017.33|6017.33|6017.43|6017.43|6017.43|6017.43|6017.09|6017.09|0
1636552950000|2021-11-10 14:02:30|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.38|6017.38|0
1636552960000|2021-11-10 14:02:40|6018.2|6018.2|6019.07|6019.07|6019.13|6019.13|6018.2|6018.2|0
1636552970000|2021-11-10 14:02:50|6019.53|6019.53|6020.55|6020.55|6020.55|6020.55|6019.53|6019.53|0
1636552980000|2021-11-10 14:03:00|6020.98|6020.98|6021.48|6021.48|6021.48|6021.48|6020.98|6020.98|0
1636553000000|2021-11-10 14:03:20|6021.72|6021.72|6022.48|6022.48|6022.48|6022.48|6021.72|6021.72|0
1636553010000|2021-11-10 14:03:30|6022.91|6022.91|6022.62|6022.62|6022.91|6022.91|6022.62|6022.62|0
1636553020000|2021-11-10 14:03:40|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1636553030000|2021-11-10 14:03:50|6023.54|6023.54|6023.66|6023.66|6023.66|6023.66|6023.11|6023.11|0
1636553040000|2021-11-10 14:04:00|6023.95|6023.95|6023.13|6023.13|6024.52|6024.52|6023.13|6023.13|0
1636553050000|2021-11-10 14:04:10|6023.37|6023.37|6022.86|6022.86|6023.37|6023.37|6022.86|6022.86|0
1636553060000|2021-11-10 14:04:20|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1636553070000|2021-11-10 14:04:30|6023.27|6023.27|6022.55|6022.55|6023.27|6023.27|6022.55|6022.55|0
1636553080000|2021-11-10 14:04:40|6022.34|6022.34|6022.55|6022.55|6022.55|6022.55|6022.34|6022.34|0
1636553090000|2021-11-10 14:04:50|6022.12|6022.12|6021.87|6021.87|6022.12|6022.12|6021.87|6021.87|0
1636553100000|2021-11-10 14:05:00|6021.66|6021.66|6021.18|6021.18|6021.66|6021.66|6021.18|6021.18|0
1636553110000|2021-11-10 14:05:10|6021.87|6021.87|6023.31|6023.31|6023.31|6023.31|6021.87|6021.87|0
1636553130000|2021-11-10 14:05:30|6023.52|6023.52|6022.61|6022.61|6023.71|6023.71|6022.61|6022.61|0
1636553140000|2021-11-10 14:05:40|6023.06|6023.06|6023.07|6023.07|6023.72|6023.72|6022.64|6022.64|0
1636553170000|2021-11-10 14:06:10|6022.36|6022.36|6022.38|6022.38|6022.6|6022.6|6022.36|6022.36|0
1636553180000|2021-11-10 14:06:20|6022.14|6022.14|6021.34|6021.34|6022.14|6022.14|6021.34|6021.34|0
1636553190000|2021-11-10 14:06:30|6021.05|6021.05|6020.29|6020.29|6021.05|6021.05|6020.29|6020.29|0
1636553200000|2021-11-10 14:06:40|6020.05|6020.05|6018.28|6018.28|6020.05|6020.05|6018.28|6018.28|0
1636553210000|2021-11-10 14:06:50|6017.7|6017.7|6018.4|6018.4|6018.55|6018.55|6017.64|6017.64|0
1636553220000|2021-11-10 14:07:00|6018.69|6018.69|6018.43|6018.43|6018.69|6018.69|6018.43|6018.43|0
1636553230000|2021-11-10 14:07:10|6018.22|6018.22|6018.08|6018.08|6018.79|6018.79|6018.08|6018.08|0
1636553240000|2021-11-10 14:07:20|6018.51|6018.51|6019.97|6019.97|6019.97|6019.97|6018.51|6018.51|0
1636553250000|2021-11-10 14:07:30|6019.94|6019.94|6019.43|6019.43|6019.94|6019.94|6019.43|6019.43|0
1636553260000|2021-11-10 14:07:40|6019|6019|6018.79|6018.79|6019|6019|6018.79|6018.79|0
1636553270000|2021-11-10 14:07:50|6018.55|6018.55|6019.21|6019.21|6019.21|6019.21|6018.46|6018.46|0
1636553280000|2021-11-10 14:08:00|6019.45|6019.45|6021|6021|6021.22|6021.22|6019.16|6019.16|0
1636553290000|2021-11-10 14:08:10|6020.77|6020.77|6021.94|6021.94|6021.94|6021.94|6020.77|6020.77|0
1636553300000|2021-11-10 14:08:20|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1636553310000|2021-11-10 14:08:30|6022.44|6022.44|6022.82|6022.82|6022.82|6022.82|6021.81|6021.81|0
1636553320000|2021-11-10 14:08:40|6022.34|6022.34|6021.67|6021.67|6022.34|6022.34|6021.67|6021.67|0
1636553330000|2021-11-10 14:08:50|6021.46|6021.46|6021.49|6021.49|6022.1|6022.1|6020.12|6020.12|0
1636553350000|2021-11-10 14:09:10|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|0
1636553360000|2021-11-10 14:09:20|6020.34|6020.34|6021.06|6021.06|6021.06|6021.06|6020.34|6020.34|0
1636553370000|2021-11-10 14:09:30|6020.77|6020.77|6019.41|6019.41|6020.77|6020.77|6019.41|6019.41|0
1636553380000|2021-11-10 14:09:40|6019.12|6019.12|6018.27|6018.27|6019.12|6019.12|6018.27|6018.27|0
1636553390000|2021-11-10 14:09:50|6018.85|6018.85|6019.11|6019.11|6019.13|6019.13|6018.7|6018.7|0
1636553400000|2021-11-10 14:10:00|6020.14|6020.14|6020.16|6020.16|6020.16|6020.16|6020.14|6020.14|0
1636553410000|2021-11-10 14:10:10|6019.87|6019.87|6020.4|6020.4|6020.4|6020.4|6019.87|6019.87|0
1636553420000|2021-11-10 14:10:20|6020.37|6020.37|6019.65|6019.65|6020.37|6020.37|6019.65|6019.65|0
1636553430000|2021-11-10 14:10:30|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|0
1636553440000|2021-11-10 14:10:40|6019.66|6019.66|6019.76|6019.76|6019.76|6019.76|6019.66|6019.66|0
1636553450000|2021-11-10 14:10:50|6019.52|6019.52|6019.51|6019.51|6019.52|6019.52|6019.51|6019.51|0
1636553460000|2021-11-10 14:11:00|6019.75|6019.75|6019.27|6019.27|6019.75|6019.75|6019.27|6019.27|0
1636553470000|2021-11-10 14:11:10|6019.56|6019.56|6019.09|6019.09|6019.56|6019.56|6018.84|6018.84|0
1636553480000|2021-11-10 14:11:20|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|0
1636553490000|2021-11-10 14:11:30|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1636553500000|2021-11-10 14:11:40|6019.04|6019.04|6018.54|6018.54|6019.04|6019.04|6018.54|6018.54|0
1636553510000|2021-11-10 14:11:50|6018.51|6018.51|6018.8|6018.8|6018.8|6018.8|6018.51|6018.51|0
1636553520000|2021-11-10 14:12:00|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|0
1636553530000|2021-11-10 14:12:10|6019.08|6019.08|6019.11|6019.11|6019.11|6019.11|6019.08|6019.08|0
1636553560000|2021-11-10 14:12:40|6019.58|6019.58|6021.45|6021.45|6021.45|6021.45|6019.58|6019.58|0
1636553570000|2021-11-10 14:12:50|6020.76|6020.76|6021.28|6021.28|6021.28|6021.28|6020.76|6020.76|0
1636553580000|2021-11-10 14:13:00|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1636553590000|2021-11-10 14:13:10|6020.38|6020.38|6020.3|6020.3|6020.38|6020.38|6019.87|6019.87|0
1636553610000|2021-11-10 14:13:30|6020.01|6020.01|6019.44|6019.44|6020.01|6020.01|6019.44|6019.44|0
1636553620000|2021-11-10 14:13:40|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|0
1636553630000|2021-11-10 14:13:50|6018.07|6018.07|6016.3|6016.3|6018.07|6018.07|6016.3|6016.3|0
1636553650000|2021-11-10 14:14:10|6016.78|6016.78|6016.32|6016.32|6016.78|6016.78|6016.32|6016.32|0
1636553660000|2021-11-10 14:14:20|6016.61|6016.61|6015.71|6015.71|6016.61|6016.61|6015.71|6015.71|0
1636553670000|2021-11-10 14:14:30|6015.06|6015.06|6014.77|6014.77|6015.06|6015.06|6014.77|6014.77|0
1636553680000|2021-11-10 14:14:40|6014.96|6014.96|6014.82|6014.82|6014.96|6014.96|6014.58|6014.58|0
1636553690000|2021-11-10 14:14:50|6014.53|6014.53|6013.94|6013.94|6014.53|6014.53|6013.94|6013.94|0
1636553700000|2021-11-10 14:15:00|6013.65|6013.65|6014.23|6014.23|6014.23|6014.23|6013.65|6013.65|0
1636553710000|2021-11-10 14:15:10|6013.8|6013.8|6013.32|6013.32|6013.8|6013.8|6013.32|6013.32|0
1636553720000|2021-11-10 14:15:20|6013.29|6013.29|6013.93|6013.93|6014.44|6014.44|6012.52|6012.52|0
1636553730000|2021-11-10 14:15:30|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|0
1636553740000|2021-11-10 14:15:40|6014.48|6014.48|6014.48|6014.48|6014.48|6014.48|6014.48|6014.48|0
1636553750000|2021-11-10 14:15:50|6014.47|6014.47|6014.23|6014.23|6014.47|6014.47|6014.23|6014.23|0
1636553760000|2021-11-10 14:16:00|6014|6014|6013.39|6013.39|6014|6014|6013.18|6013.18|0
1636553770000|2021-11-10 14:16:10|6013.68|6013.68|6012.58|6012.58|6013.68|6013.68|6011.89|6011.89|0
1636553790000|2021-11-10 14:16:30|6013.11|6013.11|6013.4|6013.4|6013.4|6013.4|6013.11|6013.11|0
1636553800000|2021-11-10 14:16:40|6013.83|6013.83|6014.26|6014.26|6014.26|6014.26|6013.83|6013.83|0
1636553810000|2021-11-10 14:16:50|6014.47|6014.47|6015.19|6015.19|6015.48|6015.48|6014.26|6014.26|0
1636553820000|2021-11-10 14:17:00|6015.48|6015.48|6015.45|6015.45|6015.48|6015.48|6015.45|6015.45|0
1636553840000|2021-11-10 14:17:20|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|0
1636553850000|2021-11-10 14:17:30|6014.76|6014.76|6014.25|6014.25|6014.76|6014.76|6014.25|6014.25|0
1636553860000|2021-11-10 14:17:40|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1636553870000|2021-11-10 14:17:50|6013.53|6013.53|6013.75|6013.75|6013.75|6013.75|6013.53|6013.53|0
1636553880000|2021-11-10 14:18:00|6015.69|6015.69|6015.7|6015.7|6015.7|6015.7|6015.69|6015.69|0
1636553890000|2021-11-10 14:18:10|6016.63|6016.63|6016.75|6016.75|6016.75|6016.75|6016.63|6016.63|0
1636553900000|2021-11-10 14:18:20|6016.11|6016.11|6015.82|6015.82|6016.11|6016.11|6015.53|6015.53|0
1636553920000|2021-11-10 14:18:40|6015.53|6015.53|6014.22|6014.22|6015.53|6015.53|6014.22|6014.22|0
1636553930000|2021-11-10 14:18:50|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|0
1636553940000|2021-11-10 14:19:00|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|0
1636553960000|2021-11-10 14:19:20|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|0
1636553970000|2021-11-10 14:19:30|6014.19|6014.19|6015.08|6015.08|6015.08|6015.08|6014.19|6014.19|0
1636553990000|2021-11-10 14:19:50|6015.36|6015.36|6015|6015|6015.36|6015.36|6014.55|6014.55|0
1636554000000|2021-11-10 14:20:00|6015.05|6015.05|6014.3|6014.3|6015.05|6015.05|6014.3|6014.3|0
1636554010000|2021-11-10 14:20:10|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|0
1636554030000|2021-11-10 14:20:30|6013.99|6013.99|6013.8|6013.8|6013.99|6013.99|6013.56|6013.56|0
1636554050000|2021-11-10 14:20:50|6013.22|6013.22|6014.47|6014.47|6014.47|6014.47|6013.22|6013.22|0
1636554060000|2021-11-10 14:21:00|6014.76|6014.76|6014.54|6014.54|6014.76|6014.76|6014.54|6014.54|0
1636554070000|2021-11-10 14:21:10|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|0
1636554080000|2021-11-10 14:21:20|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|0
1636554090000|2021-11-10 14:21:30|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|6013.96|6013.96|0
1636554100000|2021-11-10 14:21:40|6013.72|6013.72|6011.94|6011.94|6013.72|6013.72|6011.94|6011.94|0
1636554110000|2021-11-10 14:21:50|6012.92|6012.92|6013.05|6013.05|6013.05|6013.05|6012.77|6012.77|0
1636554120000|2021-11-10 14:22:00|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|0
1636554140000|2021-11-10 14:22:20|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1636554150000|2021-11-10 14:22:30|6012.17|6012.17|6013.43|6013.43|6013.43|6013.43|6012.17|6012.17|0
1636554160000|2021-11-10 14:22:40|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|0
1636554170000|2021-11-10 14:22:50|6013.91|6013.91|6014.12|6014.12|6014.12|6014.12|6013.91|6013.91|0
1636554180000|2021-11-10 14:23:00|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1636554190000|2021-11-10 14:23:10|6014.41|6014.41|6014.57|6014.57|6014.57|6014.57|6014.28|6014.28|0
1636554200000|2021-11-10 14:23:20|6014.35|6014.35|6015.04|6015.04|6015.33|6015.33|6014.35|6014.35|0
1636554220000|2021-11-10 14:23:40|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|0
1636554230000|2021-11-10 14:23:50|6015.52|6015.52|6015.55|6015.55|6015.76|6015.76|6015.52|6015.52|0
1636554240000|2021-11-10 14:24:00|6015.84|6015.84|6014.9|6014.9|6015.86|6015.86|6014.9|6014.9|0
1636554250000|2021-11-10 14:24:10|6014.61|6014.61|6014.33|6014.33|6014.61|6014.61|6014.33|6014.33|0
1636554260000|2021-11-10 14:24:20|6014.36|6014.36|6014.45|6014.45|6014.45|6014.45|6014.16|6014.16|0
1636554270000|2021-11-10 14:24:30|6015.11|6015.11|6015.45|6015.45|6015.45|6015.45|6015.11|6015.11|0
1636554280000|2021-11-10 14:24:40|6015.47|6015.47|6015.74|6015.74|6015.74|6015.74|6015.47|6015.47|0
1636554290000|2021-11-10 14:24:50|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|0
1636554300000|2021-11-10 14:25:00|6016.25|6016.25|6015.74|6015.74|6016.25|6016.25|6015.74|6015.74|0
1636554310000|2021-11-10 14:25:10|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|0
1636554320000|2021-11-10 14:25:20|6015.22|6015.22|6016.12|6016.12|6016.12|6016.12|6015.19|6015.19|0
1636554330000|2021-11-10 14:25:30|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|0
1636554340000|2021-11-10 14:25:40|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|0
1636554350000|2021-11-10 14:25:50|6015.63|6015.63|6017.24|6017.24|6017.46|6017.46|6015.63|6015.63|0
1636554360000|2021-11-10 14:26:00|6017.26|6017.26|6016.23|6016.23|6017.26|6017.26|6016.23|6016.23|0
1636554370000|2021-11-10 14:26:10|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|0
1636554380000|2021-11-10 14:26:20|6015.95|6015.95|6014.42|6014.42|6016.23|6016.23|6014.42|6014.42|0
1636554390000|2021-11-10 14:26:30|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1636554400000|2021-11-10 14:26:40|6014.17|6014.17|6013.89|6013.89|6014.17|6014.17|6013.89|6013.89|0
1636554410000|2021-11-10 14:26:50|6013.41|6013.41|6013.62|6013.62|6013.62|6013.62|6013.41|6013.41|0
1636554420000|2021-11-10 14:27:00|6013.91|6013.91|6014.39|6014.39|6014.39|6014.39|6013.91|6013.91|0
1636554430000|2021-11-10 14:27:10|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|0
1636554450000|2021-11-10 14:27:30|6013.74|6013.74|6014.03|6014.03|6014.03|6014.03|6013.74|6013.74|0
1636554470000|2021-11-10 14:27:50|6014.04|6014.04|6012.63|6012.63|6014.04|6014.04|6012.39|6012.39|0
1636554480000|2021-11-10 14:28:00|6012.92|6012.92|6012.68|6012.68|6012.92|6012.92|6012.68|6012.68|0
1636554490000|2021-11-10 14:28:10|6012.9|6012.9|6014.4|6014.4|6014.4|6014.4|6012.9|6012.9|0
1636554500000|2021-11-10 14:28:20|6015.12|6015.12|6014.72|6014.72|6015.36|6015.36|6014.72|6014.72|0
1636554520000|2021-11-10 14:28:40|6014.48|6014.48|6015.17|6015.17|6016.03|6016.03|6014.48|6014.48|0
1636554530000|2021-11-10 14:28:50|6014.93|6014.93|6014.81|6014.81|6014.93|6014.93|6014.81|6014.81|0
1636554540000|2021-11-10 14:29:00|6014.86|6014.86|6014.81|6014.81|6014.86|6014.86|6014.81|6014.81|0
1636554550000|2021-11-10 14:29:10|6014.1|6014.1|6013.88|6013.88|6014.1|6014.1|6013.88|6013.88|0
1636554560000|2021-11-10 14:29:20|6014.57|6014.57|6012.88|6012.88|6014.57|6014.57|6012.88|6012.88|0
1636554570000|2021-11-10 14:29:30|6012.84|6012.84|6009.98|6009.98|6012.84|6012.84|6009.98|6009.98|0
1636554580000|2021-11-10 14:29:40|6010.08|6010.08|6008.52|6008.52|6010.08|6010.08|6008.52|6008.52|0
1636554590000|2021-11-10 14:29:50|6008.28|6008.28|6005.04|6005.04|6008.28|6008.28|6004.75|6004.75|0
1636554600000|2021-11-10 14:30:00|6005.68|6005.68|6005.27|6005.27|6008.24|6008.24|6004.58|6004.58|0
1636554610000|2021-11-10 14:30:10|6005.48|6005.48|6010.38|6010.38|6010.38|6010.38|6005.48|6005.48|0
1636554620000|2021-11-10 14:30:20|6009.91|6009.91|6005.85|6005.85|6009.91|6009.91|6005.56|6005.56|0
1636554630000|2021-11-10 14:30:30|6007.34|6007.34|6008.47|6008.47|6008.9|6008.9|6007.34|6007.34|0
1636554640000|2021-11-10 14:30:40|6008.04|6008.04|6007.93|6007.93|6011.11|6011.11|6007.64|6007.64|0
1636554650000|2021-11-10 14:30:50|6007.89|6007.89|6002.49|6002.49|6007.89|6007.89|6000.71|6000.71|0
1636554660000|2021-11-10 14:31:00|6001.8|6001.8|6003.17|6003.17|6004.18|6004.18|6001.34|6001.34|0
1636554670000|2021-11-10 14:31:10|6003.41|6003.41|5999.39|5999.39|6003.41|6003.41|5998.51|5998.51|0
1636554680000|2021-11-10 14:31:20|5999.38|5999.38|5997.77|5997.77|6001.56|6001.56|5997.77|5997.77|0
1636554690000|2021-11-10 14:31:30|5998.76|5998.76|6006.13|6006.13|6006.13|6006.13|5998.76|5998.76|0
1636554700000|2021-11-10 14:31:40|6005.9|6005.9|6008.37|6008.37|6008.37|6008.37|6005.22|6005.22|0
1636554710000|2021-11-10 14:31:50|6008.08|6008.08|6011.94|6011.94|6012.18|6012.18|6007.84|6007.84|0
1636554720000|2021-11-10 14:32:00|6011.36|6011.36|6009.49|6009.49|6011.65|6011.65|6007.51|6007.51|0
1636554730000|2021-11-10 14:32:10|6009.21|6009.21|6008.34|6008.34|6009.28|6009.28|6008.34|6008.34|0
1636554740000|2021-11-10 14:32:20|6008.06|6008.06|6008.7|6008.7|6008.99|6008.99|6007.82|6007.82|0
1636554750000|2021-11-10 14:32:30|6008.99|6008.99|6013.5|6013.5|6013.69|6013.69|6008.99|6008.99|0
1636554760000|2021-11-10 14:32:40|6013.52|6013.52|6014.96|6014.96|6016.23|6016.23|6013.52|6013.52|0
1636554770000|2021-11-10 14:32:50|6015.17|6015.17|6015.83|6015.83|6015.83|6015.83|6014.74|6014.74|0
1636554780000|2021-11-10 14:33:00|6014.91|6014.91|6015.7|6015.7|6015.7|6015.7|6013.78|6013.78|0
1636554790000|2021-11-10 14:33:10|6015.91|6015.91|6017.72|6017.72|6018.01|6018.01|6015.91|6015.91|0
1636554800000|2021-11-10 14:33:20|6017.43|6017.43|6017.8|6017.8|6018.01|6018.01|6017.42|6017.42|0
1636554810000|2021-11-10 14:33:30|6018.51|6018.51|6017.3|6017.3|6018.51|6018.51|6017.01|6017.01|0
1636554820000|2021-11-10 14:33:40|6017.94|6017.94|6019.09|6019.09|6019.9|6019.9|6017.94|6017.94|0
1636554830000|2021-11-10 14:33:50|6019.38|6019.38|6018.87|6018.87|6019.61|6019.61|6018.16|6018.16|0
1636554840000|2021-11-10 14:34:00|6018.91|6018.91|6022.59|6022.59|6022.59|6022.59|6018.91|6018.91|0
1636554850000|2021-11-10 14:34:10|6022.16|6022.16|6022.74|6022.74|6022.74|6022.74|6022.16|6022.16|0
1636554860000|2021-11-10 14:34:20|6022.52|6022.52|6023.39|6023.39|6023.97|6023.97|6022.52|6022.52|0
1636554870000|2021-11-10 14:34:30|6022.92|6022.92|6021.23|6021.23|6022.92|6022.92|6021.22|6021.22|0
1636554880000|2021-11-10 14:34:40|6020.8|6020.8|6020.01|6020.01|6020.83|6020.83|6020.01|6020.01|0
1636554890000|2021-11-10 14:34:50|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.43|6019.43|0
1636554900000|2021-11-10 14:35:00|6020.3|6020.3|6022.65|6022.65|6023.66|6023.66|6020.3|6020.3|0
1636554910000|2021-11-10 14:35:10|6022.94|6022.94|6023.41|6023.41|6024.37|6024.37|6022.65|6022.65|0
1636554920000|2021-11-10 14:35:20|6023.13|6023.13|6020.94|6020.94|6023.13|6023.13|6019.9|6019.9|0
1636554930000|2021-11-10 14:35:30|6020.7|6020.7|6021.08|6021.08|6021.66|6021.66|6020.7|6020.7|0
1636554940000|2021-11-10 14:35:40|6021.66|6021.66|6019.77|6019.77|6021.66|6021.66|6019.2|6019.2|0
1636554950000|2021-11-10 14:35:50|6020.06|6020.06|6019.42|6019.42|6020.92|6020.92|6018.29|6018.29|0
1636554960000|2021-11-10 14:36:00|6019.7|6019.7|6017.75|6017.75|6019.94|6019.94|6017.27|6017.27|0
1636554970000|2021-11-10 14:36:10|6018.33|6018.33|6017.13|6017.13|6020.1|6020.1|6016.46|6016.46|0
1636554980000|2021-11-10 14:36:20|6016.24|6016.24|6013.34|6013.34|6016.24|6016.24|6012.41|6012.41|0
1636554990000|2021-11-10 14:36:30|6012.77|6012.77|6009.75|6009.75|6012.77|6012.77|6008.81|6008.81|0
1636555000000|2021-11-10 14:36:40|6009.51|6009.51|6009.79|6009.79|6009.79|6009.79|6008.86|6008.86|0
1636555010000|2021-11-10 14:36:50|6010.94|6010.94|6011.91|6011.91|6012.81|6012.81|6010.94|6010.94|0
1636555020000|2021-11-10 14:37:00|6012.12|6012.12|6012.53|6012.53|6013.24|6013.24|6011.88|6011.88|0
1636555030000|2021-11-10 14:37:10|6013.46|6013.46|6014.94|6014.94|6014.94|6014.94|6013.46|6013.46|0
1636555040000|2021-11-10 14:37:20|6014.51|6014.51|6012.31|6012.31|6014.51|6014.51|6011.44|6011.44|0
1636555050000|2021-11-10 14:37:30|6012.07|6012.07|6011.78|6011.78|6012.98|6012.98|6011.76|6011.76|0
1636555060000|2021-11-10 14:37:40|6011.49|6011.49|6009.29|6009.29|6011.49|6011.49|6008.81|6008.81|0
1636555070000|2021-11-10 14:37:50|6008.86|6008.86|6006.8|6006.8|6008.86|6008.86|6006.8|6006.8|0
1636555080000|2021-11-10 14:38:00|6007.09|6007.09|6006.27|6006.27|6009.48|6009.48|6005.55|6005.55|0
1636555090000|2021-11-10 14:38:10|6006.51|6006.51|6002.89|6002.89|6006.51|6006.51|6002.89|6002.89|0
1636555100000|2021-11-10 14:38:20|6002.17|6002.17|6002.84|6002.84|6003.82|6003.82|6002.17|6002.17|0
1636555110000|2021-11-10 14:38:30|6003.27|6003.27|6004.04|6004.04|6004.64|6004.64|6002.63|6002.63|0
1636555120000|2021-11-10 14:38:40|6004.85|6004.85|6004.52|6004.52|6005.52|6005.52|6004.52|6004.52|0
1636555130000|2021-11-10 14:38:50|6003.8|6003.8|6003.7|6003.7|6003.8|6003.8|6003.22|6003.22|0
1636555140000|2021-11-10 14:39:00|6004.2|6004.2|5999.49|5999.49|6004.63|6004.63|5999.49|5999.49|0
1636555150000|2021-11-10 14:39:10|6000.5|6000.5|5997.87|5997.87|6001.7|6001.7|5996.39|5996.39|0
1636555160000|2021-11-10 14:39:20|5997.44|5997.44|5995.56|5995.56|5997.44|5997.44|5995.13|5995.13|0
1636555170000|2021-11-10 14:39:30|5995.79|5995.79|5995.01|5995.01|5995.79|5995.79|5994.6|5994.6|0
1636555180000|2021-11-10 14:39:40|5994.19|5994.19|6001.03|6001.03|6001.75|6001.75|5994.19|5994.19|0
1636555190000|2021-11-10 14:39:50|6001.97|6001.97|6001.68|6001.68|6003.99|6003.99|6001.39|6001.39|0
1636555200000|2021-11-10 14:40:00|6003.76|6003.76|6004.74|6004.74|6005.03|6005.03|6003.76|6003.76|0
1636555210000|2021-11-10 14:40:10|6005.12|6005.12|6002.94|6002.94|6006.21|6006.21|6002.61|6002.61|0
1636555220000|2021-11-10 14:40:20|6003.15|6003.15|6003.92|6003.92|6003.92|6003.92|6003.15|6003.15|0
1636555230000|2021-11-10 14:40:30|6004.21|6004.21|6004.57|6004.57|6005.07|6005.07|6004.21|6004.21|0
1636555240000|2021-11-10 14:40:40|6003.68|6003.68|6003.08|6003.08|6003.68|6003.68|6002.12|6002.12|0
1636555250000|2021-11-10 14:40:50|6002.65|6002.65|6001.75|6001.75|6002.65|6002.65|6001.75|6001.75|0
1636555260000|2021-11-10 14:41:00|6002.42|6002.42|6000.18|6000.18|6002.42|6002.42|5999.53|5999.53|0
1636555270000|2021-11-10 14:41:10|5999.47|5999.47|5999.84|5999.84|6000.13|6000.13|5999.41|5999.41|0
1636555280000|2021-11-10 14:41:20|5999.41|5999.41|5998.69|5998.69|5999.41|5999.41|5998.67|5998.67|0
1636555290000|2021-11-10 14:41:30|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|0
1636555300000|2021-11-10 14:41:40|5998.89|5998.89|5995.73|5995.73|5998.89|5998.89|5995.73|5995.73|0
1636555310000|2021-11-10 14:41:50|5996.21|5996.21|5994.13|5994.13|5996.44|5996.44|5994.13|5994.13|0
1636555320000|2021-11-10 14:42:00|5994.41|5994.41|5993.6|5993.6|5994.41|5994.41|5993.09|5993.09|0
1636555330000|2021-11-10 14:42:10|5993.89|5993.89|5995.97|5995.97|5995.99|5995.99|5993.89|5993.89|0
1636555340000|2021-11-10 14:42:20|5995.68|5995.68|5995.83|5995.83|5996.48|5996.48|5995.68|5995.68|0
1636555350000|2021-11-10 14:42:30|5995.54|5995.54|5995.47|5995.47|5995.54|5995.54|5994.8|5994.8|0
1636555360000|2021-11-10 14:42:40|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|0
1636555370000|2021-11-10 14:42:50|5995.04|5995.04|5995.73|5995.73|5995.95|5995.95|5995.04|5995.04|0
1636555380000|2021-11-10 14:43:00|5996.98|5996.98|5996.21|5996.21|5996.98|5996.98|5995.93|5995.93|0
1636555390000|2021-11-10 14:43:10|5996|5996|5997.14|5997.14|5997.43|5997.43|5996|5996|0
1636555400000|2021-11-10 14:43:20|5996.19|5996.19|5991.62|5991.62|5996.19|5996.19|5991.33|5991.33|0
1636555410000|2021-11-10 14:43:30|5991.4|5991.4|5989.92|5989.92|5991.86|5991.86|5989.63|5989.63|0
1636555420000|2021-11-10 14:43:40|5990.39|5990.39|5990.25|5990.25|5990.39|5990.39|5989.53|5989.53|0
1636555430000|2021-11-10 14:43:50|5989.53|5989.53|5988.63|5988.63|5990.2|5990.2|5988.63|5988.63|0
1636555440000|2021-11-10 14:44:00|5988.61|5988.61|5988.15|5988.15|5989.37|5989.37|5988.15|5988.15|0
1636555450000|2021-11-10 14:44:10|5987.43|5987.43|5987.11|5987.11|5987.43|5987.43|5986.94|5986.94|0
1636555460000|2021-11-10 14:44:20|5985.45|5985.45|5985.3|5985.3|5985.74|5985.74|5985.3|5985.3|0
1636555470000|2021-11-10 14:44:30|5985.07|5985.07|5989.41|5989.41|5989.41|5989.41|5985.07|5985.07|0
1636555480000|2021-11-10 14:44:40|5989.62|5989.62|5990.61|5990.61|5991.08|5991.08|5989.62|5989.62|0
1636555490000|2021-11-10 14:44:50|5990.9|5990.9|5991.37|5991.37|5991.37|5991.37|5990.9|5990.9|0
1636555500000|2021-11-10 14:45:00|5991.4|5991.4|5990.1|5990.1|5991.69|5991.69|5990.1|5990.1|0
1636555510000|2021-11-10 14:45:10|5989.15|5989.15|5989.22|5989.22|5989.22|5989.22|5988.93|5988.93|0
1636555520000|2021-11-10 14:45:20|5988.46|5988.46|5986.94|5986.94|5988.46|5988.46|5986.94|5986.94|0
1636555530000|2021-11-10 14:45:30|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1636555540000|2021-11-10 14:45:40|5986.28|5986.28|5985.37|5985.37|5986.28|5986.28|5985.15|5985.15|0
1636555550000|2021-11-10 14:45:50|5985.08|5985.08|5982.14|5982.14|5985.08|5985.08|5982.14|5982.14|0
1636555560000|2021-11-10 14:46:00|5983.01|5983.01|5979.66|5979.66|5983.91|5983.91|5979.4|5979.4|0
1636555570000|2021-11-10 14:46:10|5979.23|5979.23|5978.69|5978.69|5979.44|5979.44|5978.69|5978.69|0
1636555580000|2021-11-10 14:46:20|5978.74|5978.74|5978.96|5978.96|5978.96|5978.96|5978.74|5978.74|0
1636555590000|2021-11-10 14:46:30|5978.72|5978.72|5978.08|5978.08|5979.25|5979.25|5977.71|5977.71|0
1636555600000|2021-11-10 14:46:40|5978.31|5978.31|5978.96|5978.96|5979.18|5979.18|5978.31|5978.31|0
1636555610000|2021-11-10 14:46:50|5978.38|5978.38|5977.74|5977.74|5978.38|5978.38|5977.74|5977.74|0
1636555620000|2021-11-10 14:47:00|5978.17|5978.17|5979.96|5979.96|5979.96|5979.96|5977.59|5977.59|0
1636555630000|2021-11-10 14:47:10|5981.11|5981.11|5983.23|5983.23|5983.23|5983.23|5980.28|5980.28|0
1636555640000|2021-11-10 14:47:20|5982.65|5982.65|5985.21|5985.21|5985.21|5985.21|5982.65|5982.65|0
1636555650000|2021-11-10 14:47:30|5984.78|5984.78|5984.96|5984.96|5984.97|5984.97|5983.98|5983.98|0
1636555660000|2021-11-10 14:47:40|5985.17|5985.17|5985.46|5985.46|5986.04|5986.04|5984.74|5984.74|0
1636555670000|2021-11-10 14:47:50|5986.04|5986.04|5985.75|5985.75|5986.04|5986.04|5985.75|5985.75|0
1636555680000|2021-11-10 14:48:00|5986.04|5986.04|5985.86|5985.86|5987.33|5987.33|5985.57|5985.57|0
1636555690000|2021-11-10 14:48:10|5985.62|5985.62|5984.8|5984.8|5985.62|5985.62|5984.8|5984.8|0
1636555700000|2021-11-10 14:48:20|5983.73|5983.73|5981.11|5981.11|5983.73|5983.73|5981.11|5981.11|0
1636555710000|2021-11-10 14:48:30|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|0
1636555720000|2021-11-10 14:48:40|5980.2|5980.2|5980.87|5980.87|5980.87|5980.87|5980.2|5980.2|0
1636555730000|2021-11-10 14:48:50|5981.09|5981.09|5981.81|5981.81|5981.81|5981.81|5981.09|5981.09|0
1636555740000|2021-11-10 14:49:00|5981.52|5981.52|5982.81|5982.81|5982.81|5982.81|5981.38|5981.38|0
1636555760000|2021-11-10 14:49:20|5983.1|5983.1|5981.06|5981.06|5983.1|5983.1|5980.82|5980.82|0
1636555770000|2021-11-10 14:49:30|5981.29|5981.29|5982.4|5982.4|5982.4|5982.4|5981.29|5981.29|0
1636555780000|2021-11-10 14:49:40|5982.16|5982.16|5981.58|5981.58|5982.16|5982.16|5981.34|5981.34|0
1636555790000|2021-11-10 14:49:50|5983.57|5983.57|5984.15|5984.15|5984.15|5984.15|5983.57|5983.57|0
1636555800000|2021-11-10 14:50:00|5984.36|5984.36|5984.23|5984.23|5984.7|5984.7|5984.2|5984.2|0
1636555810000|2021-11-10 14:50:10|5984.52|5984.52|5984.85|5984.85|5984.85|5984.85|5984.52|5984.52|0
1636555820000|2021-11-10 14:50:20|5984.42|5984.42|5984.63|5984.63|5984.63|5984.63|5984.42|5984.42|0
1636555830000|2021-11-10 14:50:30|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|0
1636555840000|2021-11-10 14:50:40|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1636555850000|2021-11-10 14:50:50|5986.33|5986.33|5985.85|5985.85|5986.33|5986.33|5985.85|5985.85|0
1636555860000|2021-11-10 14:51:00|5985.57|5985.57|5983.96|5983.96|5985.57|5985.57|5983.96|5983.96|0
1636555870000|2021-11-10 14:51:10|5984.54|5984.54|5985.02|5985.02|5985.31|5985.31|5984.44|5984.44|0
1636555880000|2021-11-10 14:51:20|5985.55|5985.55|5985.72|5985.72|5986.19|5986.19|5985.07|5985.07|0
1636555890000|2021-11-10 14:51:30|5986|5986|5988.04|5988.04|5988.04|5988.04|5986|5986|0
1636555900000|2021-11-10 14:51:40|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1636555910000|2021-11-10 14:51:50|5988.09|5988.09|5988.6|5988.6|5988.6|5988.6|5987.29|5987.29|0
1636555920000|2021-11-10 14:52:00|5988.31|5988.31|5987.19|5987.19|5988.31|5988.31|5986.28|5986.28|0
1636555930000|2021-11-10 14:52:10|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|0
1636555940000|2021-11-10 14:52:20|5986.78|5986.78|5987.02|5987.02|5987.02|5987.02|5986.78|5986.78|0
1636555950000|2021-11-10 14:52:30|5986.99|5986.99|5985.16|5985.16|5987.13|5987.13|5985.16|5985.16|0
1636555960000|2021-11-10 14:52:40|5983.72|5983.72|5982.02|5982.02|5983.72|5983.72|5982.02|5982.02|0
1636555970000|2021-11-10 14:52:50|5981.97|5981.97|5983.52|5983.52|5983.68|5983.68|5981.97|5981.97|0
1636555980000|2021-11-10 14:53:00|5983.04|5983.04|5983.48|5983.48|5983.48|5983.48|5983|5983|0
1636555990000|2021-11-10 14:53:10|5983.5|5983.5|5985.63|5985.63|5985.63|5985.63|5983.5|5983.5|0
1636556000000|2021-11-10 14:53:20|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|0
1636556010000|2021-11-10 14:53:30|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.65|5985.65|0
1636556020000|2021-11-10 14:53:40|5985.41|5985.41|5984.59|5984.59|5985.41|5985.41|5984.59|5984.59|0
1636556030000|2021-11-10 14:53:50|5984.12|5984.12|5985.16|5985.16|5985.63|5985.63|5983.03|5983.03|0
1636556040000|2021-11-10 14:54:00|5984.94|5984.94|5983.72|5983.72|5984.94|5984.94|5983.72|5983.72|0
1636556050000|2021-11-10 14:54:10|5983.24|5983.24|5983|5983|5983.24|5983.24|5983|5983|0
1636556060000|2021-11-10 14:54:20|5983.98|5983.98|5984.2|5984.2|5984.68|5984.68|5983.98|5983.98|0
1636556070000|2021-11-10 14:54:30|5983.91|5983.91|5984.15|5984.15|5984.15|5984.15|5983.91|5983.91|0
1636556080000|2021-11-10 14:54:40|5984.73|5984.73|5985.73|5985.73|5985.73|5985.73|5984.73|5984.73|0
1636556090000|2021-11-10 14:54:50|5985.97|5985.97|5987.74|5987.74|5987.74|5987.74|5985.97|5985.97|0
1636556100000|2021-11-10 14:55:00|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1636556110000|2021-11-10 14:55:10|5987.38|5987.38|5985.95|5985.95|5987.83|5987.83|5985.95|5985.95|0
1636556120000|2021-11-10 14:55:20|5986.24|5986.24|5984.51|5984.51|5986.24|5986.24|5983.61|5983.61|0
1636556130000|2021-11-10 14:55:30|5984.94|5984.94|5982|5982|5985.18|5985.18|5981.71|5981.71|0
1636556140000|2021-11-10 14:55:40|5981.71|5981.71|5981.71|5981.71|5981.71|5981.71|5981.71|5981.71|0
1636556150000|2021-11-10 14:55:50|5983.19|5983.19|5982.47|5982.47|5983.43|5983.43|5982.47|5982.47|0
1636556160000|2021-11-10 14:56:00|5982.76|5982.76|5984.68|5984.68|5984.68|5984.68|5982.76|5982.76|0
1636556170000|2021-11-10 14:56:10|5984.39|5984.39|5983.24|5983.24|5984.39|5984.39|5983.24|5983.24|0
1636556180000|2021-11-10 14:56:20|5983|5983|5983|5983|5983|5983|5983|5983|0
1636556190000|2021-11-10 14:56:30|5982.98|5982.98|5981.69|5981.69|5983.03|5983.03|5981.2|5981.2|0
1636556200000|2021-11-10 14:56:40|5981.68|5981.68|5981.32|5981.32|5981.89|5981.89|5981.32|5981.32|0
1636556210000|2021-11-10 14:56:50|5981.08|5981.08|5980.65|5980.65|5981.08|5981.08|5980.65|5980.65|0
1636556220000|2021-11-10 14:57:00|5980.43|5980.43|5981.34|5981.34|5981.34|5981.34|5979.69|5979.69|0
1636556230000|2021-11-10 14:57:10|5981.82|5981.82|5980.85|5980.85|5981.82|5981.82|5980.85|5980.85|0
1636556240000|2021-11-10 14:57:20|5980.62|5980.62|5981.79|5981.79|5981.79|5981.79|5980.62|5980.62|0
1636556250000|2021-11-10 14:57:30|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|5982.03|0
1636556260000|2021-11-10 14:57:40|5982.57|5982.57|5982.13|5982.13|5982.57|5982.57|5982.11|5982.11|0
1636556270000|2021-11-10 14:57:50|5982.15|5982.15|5982.39|5982.39|5983.03|5983.03|5982.15|5982.15|0
1636556280000|2021-11-10 14:58:00|5981.67|5981.67|5981.66|5981.66|5981.67|5981.67|5981.66|5981.66|0
1636556290000|2021-11-10 14:58:10|5981.95|5981.95|5983.84|5983.84|5983.84|5983.84|5981.95|5981.95|0
1636556300000|2021-11-10 14:58:20|5983.88|5983.88|5984.31|5984.31|5984.31|5984.31|5983.88|5983.88|0
1636556310000|2021-11-10 14:58:30|5984.02|5984.02|5984.31|5984.31|5984.31|5984.31|5984.02|5984.02|0
1636556320000|2021-11-10 14:58:40|5984.83|5984.83|5986.56|5986.56|5986.56|5986.56|5984.6|5984.6|0
1636556330000|2021-11-10 14:58:50|5986.32|5986.32|5987.29|5987.29|5987.29|5987.29|5985.89|5985.89|0
1636556340000|2021-11-10 14:59:00|5987.58|5987.58|5988.23|5988.23|5988.88|5988.88|5987.58|5987.58|0
1636556350000|2021-11-10 14:59:10|5987.76|5987.76|5987.47|5987.47|5987.76|5987.76|5986.6|5986.6|0
1636556360000|2021-11-10 14:59:20|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|0
1636556370000|2021-11-10 14:59:30|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1636556380000|2021-11-10 14:59:40|5987.49|5987.49|5988.45|5988.45|5988.69|5988.69|5987.49|5987.49|0
1636556390000|2021-11-10 14:59:50|5988.21|5988.21|5989.96|5989.96|5989.96|5989.96|5988.21|5988.21|0
1636556400000|2021-11-10 15:00:00|5991.33|5991.33|5990.31|5990.31|5992.28|5992.28|5989.74|5989.74|0
1636556410000|2021-11-10 15:00:10|5990.1|5990.1|5991.31|5991.31|5991.31|5991.31|5990.1|5990.1|0
1636556420000|2021-11-10 15:00:20|5991.08|5991.08|5987.96|5987.96|5991.08|5991.08|5987.96|5987.96|0
1636556430000|2021-11-10 15:00:30|5987.48|5987.48|5988.61|5988.61|5989.53|5989.53|5987.48|5987.48|0
1636556440000|2021-11-10 15:00:40|5988.85|5988.85|5988.16|5988.16|5989.09|5989.09|5988.16|5988.16|0
1636556450000|2021-11-10 15:00:50|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1636556460000|2021-11-10 15:01:00|5987.44|5987.44|5987.22|5987.22|5987.87|5987.87|5987.22|5987.22|0
1636556470000|2021-11-10 15:01:10|5987.24|5987.24|5986.76|5986.76|5987.24|5987.24|5986.76|5986.76|0
1636556480000|2021-11-10 15:01:20|5986.29|5986.29|5983.39|5983.39|5986.53|5986.53|5983.39|5983.39|0
1636556490000|2021-11-10 15:01:30|5983.33|5983.33|5983.04|5983.04|5983.33|5983.33|5983.04|5983.04|0
1636556500000|2021-11-10 15:01:40|5983.71|5983.71|5983.53|5983.53|5985.63|5985.63|5983.53|5983.53|0
1636556510000|2021-11-10 15:01:50|5982.67|5982.67|5982.43|5982.43|5982.67|5982.67|5982.19|5982.19|0
1636556520000|2021-11-10 15:02:00|5982.67|5982.67|5984.8|5984.8|5984.8|5984.8|5982.67|5982.67|0
1636556530000|2021-11-10 15:02:10|5985.09|5985.09|5986.08|5986.08|5986.53|5986.53|5985.09|5985.09|0
1636556540000|2021-11-10 15:02:20|5985.79|5985.79|5985.41|5985.41|5986.03|5986.03|5984.31|5984.31|0
1636556550000|2021-11-10 15:02:30|5984.36|5984.36|5984.07|5984.07|5984.36|5984.36|5984.07|5984.07|0
1636556560000|2021-11-10 15:02:40|5984.59|5984.59|5983.54|5983.54|5984.59|5984.59|5983.54|5983.54|0
1636556580000|2021-11-10 15:03:00|5983.83|5983.83|5982.34|5982.34|5983.83|5983.83|5982.34|5982.34|0
1636556590000|2021-11-10 15:03:10|5982.13|5982.13|5982.3|5982.3|5982.3|5982.3|5981.77|5981.77|0
1636556600000|2021-11-10 15:03:20|5982.58|5982.58|5981.99|5981.99|5982.58|5982.58|5981.99|5981.99|0
1636556610000|2021-11-10 15:03:30|5981.77|5981.77|5979.33|5979.33|5981.77|5981.77|5978.39|5978.39|0
1636556620000|2021-11-10 15:03:40|5979.35|5979.35|5978.11|5978.11|5979.35|5979.35|5978.11|5978.11|0
1636556630000|2021-11-10 15:03:50|5977.82|5977.82|5978.3|5978.3|5978.3|5978.3|5977.82|5977.82|0
1636556640000|2021-11-10 15:04:00|5978.88|5978.88|5980.98|5980.98|5980.98|5980.98|5978.88|5978.88|0
1636556650000|2021-11-10 15:04:10|5980.99|5980.99|5980.49|5980.49|5981.21|5981.21|5980.49|5980.49|0
1636556660000|2021-11-10 15:04:20|5979.41|5979.41|5981.56|5981.56|5981.56|5981.56|5979.41|5979.41|0
1636556670000|2021-11-10 15:04:30|5981.27|5981.27|5980.89|5980.89|5981.27|5981.27|5979.88|5979.88|0
1636556680000|2021-11-10 15:04:40|5980.31|5980.31|5979.17|5979.17|5980.31|5980.31|5978.88|5978.88|0
1636556690000|2021-11-10 15:04:50|5979.19|5979.19|5977.9|5977.9|5979.19|5979.19|5977.9|5977.9|0
1636556700000|2021-11-10 15:05:00|5977.85|5977.85|5977.13|5977.13|5978.14|5978.14|5977.13|5977.13|0
1636556710000|2021-11-10 15:05:10|5977.56|5977.56|5978.46|5978.46|5978.49|5978.49|5977.56|5977.56|0
1636556720000|2021-11-10 15:05:20|5978.22|5978.22|5977.82|5977.82|5978.22|5978.22|5977.79|5977.79|0
1636556730000|2021-11-10 15:05:30|5978.05|5978.05|5978.92|5978.92|5979.23|5979.23|5977.82|5977.82|0
1636556740000|2021-11-10 15:05:40|5977.97|5977.97|5977.75|5977.75|5977.97|5977.97|5977.75|5977.75|0
1636556750000|2021-11-10 15:05:50|5977.27|5977.27|5973.92|5973.92|5977.27|5977.27|5973.92|5973.92|0
1636556760000|2021-11-10 15:06:00|5974.35|5974.35|5974.23|5974.23|5974.82|5974.82|5974.11|5974.11|0
1636556770000|2021-11-10 15:06:10|5974.21|5974.21|5971.75|5971.75|5974.64|5974.64|5971.75|5971.75|0
1636556780000|2021-11-10 15:06:20|5972.04|5972.04|5973.1|5973.1|5973.6|5973.6|5971.8|5971.8|0
1636556790000|2021-11-10 15:06:30|5971.48|5971.48|5971.76|5971.76|5972.24|5972.24|5971.48|5971.48|0
1636556800000|2021-11-10 15:06:40|5971.1|5971.1|5969.47|5969.47|5971.1|5971.1|5969.24|5969.24|0
1636556810000|2021-11-10 15:06:50|5969.24|5969.24|5969.19|5969.19|5969.48|5969.48|5968.72|5968.72|0
1636556820000|2021-11-10 15:07:00|5970.15|5970.15|5971.15|5971.15|5971.15|5971.15|5970.15|5970.15|0
1636556830000|2021-11-10 15:07:10|5971.37|5971.37|5971.8|5971.8|5972.23|5972.23|5971.37|5971.37|0
1636556840000|2021-11-10 15:07:20|5972.02|5972.02|5974.02|5974.02|5974.02|5974.02|5972.02|5972.02|0
1636556860000|2021-11-10 15:07:40|5974.67|5974.67|5971.82|5971.82|5974.67|5974.67|5971.82|5971.82|0
1636556870000|2021-11-10 15:07:50|5971.75|5971.75|5971.45|5971.45|5971.75|5971.75|5971.45|5971.45|0
1636556880000|2021-11-10 15:08:00|5971.16|5971.16|5970.68|5970.68|5971.16|5971.16|5969.94|5969.94|0
1636556890000|2021-11-10 15:08:10|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5969.96|5969.96|0
1636556900000|2021-11-10 15:08:20|5970.11|5970.11|5969.34|5969.34|5970.11|5970.11|5969.34|5969.34|0
1636556910000|2021-11-10 15:08:30|5969.63|5969.63|5970.79|5970.79|5970.79|5970.79|5969.63|5969.63|0
1636556920000|2021-11-10 15:08:40|5970.83|5970.83|5970|5970|5970.86|5970.86|5970|5970|0
1636556930000|2021-11-10 15:08:50|5969.23|5969.23|5967.73|5967.73|5969.23|5969.23|5967.73|5967.73|0
1636556940000|2021-11-10 15:09:00|5967.44|5967.44|5966.3|5966.3|5967.44|5967.44|5966.3|5966.3|0
1636556950000|2021-11-10 15:09:10|5968.16|5968.16|5968.4|5968.4|5968.4|5968.4|5968.16|5968.16|0
1636556960000|2021-11-10 15:09:20|5968.11|5968.11|5966.92|5966.92|5968.11|5968.11|5966.92|5966.92|0
1636556970000|2021-11-10 15:09:30|5966.9|5966.9|5966.69|5966.69|5967.27|5967.27|5966.31|5966.31|0
1636556980000|2021-11-10 15:09:40|5966.91|5966.91|5967.49|5967.49|5967.49|5967.49|5966.26|5966.26|0
1636556990000|2021-11-10 15:09:50|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|0
1636557000000|2021-11-10 15:10:00|5966.62|5966.62|5965.07|5965.07|5966.67|5966.67|5964.83|5964.83|0
1636557010000|2021-11-10 15:10:10|5965.31|5965.31|5966.71|5966.71|5966.71|5966.71|5964.8|5964.8|0
1636557020000|2021-11-10 15:10:20|5966.42|5966.42|5967.17|5967.17|5967.19|5967.19|5966.42|5966.42|0
1636557030000|2021-11-10 15:10:30|5967.38|5967.38|5967.62|5967.62|5967.62|5967.62|5967.38|5967.38|0
1636557040000|2021-11-10 15:10:40|5967.19|5967.19|5966.61|5966.61|5967.19|5967.19|5966.14|5966.14|0
1636557050000|2021-11-10 15:10:50|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|0
1636557060000|2021-11-10 15:11:00|5967.02|5967.02|5966.59|5966.59|5967.02|5967.02|5966.59|5966.59|0
1636557080000|2021-11-10 15:11:20|5966.35|5966.35|5967.44|5967.44|5967.68|5967.68|5966.35|5966.35|0
1636557090000|2021-11-10 15:11:30|5967.43|5967.43|5966.42|5966.42|5967.66|5967.66|5966.42|5966.42|0
1636557100000|2021-11-10 15:11:40|5966.41|5966.41|5966.43|5966.43|5966.43|5966.43|5965.24|5965.24|0
1636557110000|2021-11-10 15:11:50|5966.72|5966.72|5965.93|5965.93|5966.72|5966.72|5965.69|5965.69|0
1636557120000|2021-11-10 15:12:00|5965.69|5965.69|5963.94|5963.94|5965.69|5965.69|5963.94|5963.94|0
1636557130000|2021-11-10 15:12:10|5963.9|5963.9|5963.38|5963.38|5963.9|5963.9|5963.38|5963.38|0
1636557140000|2021-11-10 15:12:20|5963.14|5963.14|5961.72|5961.72|5963.14|5963.14|5961.72|5961.72|0
1636557150000|2021-11-10 15:12:30|5961.48|5961.48|5961.18|5961.18|5961.48|5961.48|5961.18|5961.18|0
1636557160000|2021-11-10 15:12:40|5961.63|5961.63|5961.8|5961.8|5961.8|5961.8|5961.35|5961.35|0
1636557170000|2021-11-10 15:12:50|5961.37|5961.37|5960.89|5960.89|5961.37|5961.37|5960.89|5960.89|0
1636557180000|2021-11-10 15:13:00|5961.37|5961.37|5962.99|5962.99|5963.28|5963.28|5961.37|5961.37|0
1636557190000|2021-11-10 15:13:10|5962.78|5962.78|5960.96|5960.96|5962.78|5962.78|5960.96|5960.96|0
1636557200000|2021-11-10 15:13:20|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|0
1636557210000|2021-11-10 15:13:30|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5959.84|5959.84|0
1636557220000|2021-11-10 15:13:40|5960.6|5960.6|5959.31|5959.31|5960.6|5960.6|5959.31|5959.31|0
1636557230000|2021-11-10 15:13:50|5958.73|5958.73|5958.97|5958.97|5958.97|5958.97|5958.73|5958.73|0
1636557240000|2021-11-10 15:14:00|5958.76|5958.76|5957.56|5957.56|5959.21|5959.21|5957.27|5957.27|0
1636557250000|2021-11-10 15:14:10|5957.53|5957.53|5957.58|5957.58|5958.06|5958.06|5957.53|5957.53|0
1636557260000|2021-11-10 15:14:20|5957.34|5957.34|5957.15|5957.15|5957.58|5957.58|5957.15|5957.15|0
1636557270000|2021-11-10 15:14:30|5956.91|5956.91|5957.51|5957.51|5957.51|5957.51|5956.7|5956.7|0
1636557280000|2021-11-10 15:14:40|5957.22|5957.22|5958.38|5958.38|5958.38|5958.38|5957.18|5957.18|0
1636557290000|2021-11-10 15:14:50|5958.67|5958.67|5958.58|5958.58|5958.67|5958.67|5958.37|5958.37|0
1636557300000|2021-11-10 15:15:00|5958.37|5958.37|5960.33|5960.33|5960.33|5960.33|5958.15|5958.15|0
1636557310000|2021-11-10 15:15:10|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1636557320000|2021-11-10 15:15:20|5959.64|5959.64|5959.87|5959.87|5960.16|5960.16|5959.64|5959.64|0
1636557330000|2021-11-10 15:15:30|5960.45|5960.45|5961.63|5961.63|5961.63|5961.63|5960.45|5960.45|0
1636557340000|2021-11-10 15:15:40|5961.86|5961.86|5961.6|5961.6|5962.37|5962.37|5961.6|5961.6|0
1636557350000|2021-11-10 15:15:50|5961.17|5961.17|5962.53|5962.53|5962.53|5962.53|5961.17|5961.17|0
1636557360000|2021-11-10 15:16:00|5961.89|5961.89|5961.91|5961.91|5962.39|5962.39|5961.89|5961.89|0
1636557370000|2021-11-10 15:16:10|5961.68|5961.68|5961.94|5961.94|5961.94|5961.94|5961.17|5961.17|0
1636557390000|2021-11-10 15:16:30|5961.65|5961.65|5962.65|5962.65|5962.65|5962.65|5961.65|5961.65|0
1636557400000|2021-11-10 15:16:40|5963.3|5963.3|5962.89|5962.89|5963.8|5963.8|5962.37|5962.37|0
1636557410000|2021-11-10 15:16:50|5962.46|5962.46|5962.7|5962.7|5962.7|5962.7|5962.46|5962.46|0
1636557420000|2021-11-10 15:17:00|5962.99|5962.99|5963|5963|5963|5963|5962.7|5962.7|0
1636557430000|2021-11-10 15:17:10|5964.34|5964.34|5965.3|5965.3|5965.3|5965.3|5964.34|5964.34|0
1636557440000|2021-11-10 15:17:20|5965.51|5965.51|5964.97|5964.97|5965.51|5965.51|5964.36|5964.36|0
1636557450000|2021-11-10 15:17:30|5965.42|5965.42|5964.32|5964.32|5965.42|5965.42|5964.32|5964.32|0
1636557460000|2021-11-10 15:17:40|5964.75|5964.75|5964.97|5964.97|5965.18|5965.18|5964.32|5964.32|0
1636557470000|2021-11-10 15:17:50|5965.25|5965.25|5964.61|5964.61|5966.23|5966.23|5964.61|5964.61|0
1636557480000|2021-11-10 15:18:00|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|0
1636557490000|2021-11-10 15:18:10|5965.83|5965.83|5965.59|5965.59|5966.31|5966.31|5965.38|5965.38|0
1636557500000|2021-11-10 15:18:20|5966.57|5966.57|5966.43|5966.43|5966.57|5966.57|5966|5966|0
1636557510000|2021-11-10 15:18:30|5966.14|5966.14|5966.03|5966.03|5966.43|5966.43|5966.03|5966.03|0
1636557520000|2021-11-10 15:18:40|5965.26|5965.26|5964.99|5964.99|5965.26|5965.26|5964.99|5964.99|0
1636557530000|2021-11-10 15:18:50|5964.72|5964.72|5964.94|5964.94|5965.15|5965.15|5964.51|5964.51|0
1636557540000|2021-11-10 15:19:00|5964.65|5964.65|5962.28|5962.28|5965.36|5965.36|5962.28|5962.28|0
1636557550000|2021-11-10 15:19:10|5961.99|5961.99|5961.68|5961.68|5961.99|5961.99|5961.46|5961.46|0
1636557560000|2021-11-10 15:19:20|5961.2|5961.2|5961.68|5961.68|5961.68|5961.68|5961.2|5961.2|0
1636557570000|2021-11-10 15:19:30|5961.44|5961.44|5959.16|5959.16|5961.44|5961.44|5959.16|5959.16|0
1636557580000|2021-11-10 15:19:40|5959.1|5959.1|5958.57|5958.57|5959.1|5959.1|5958.36|5958.36|0
1636557590000|2021-11-10 15:19:50|5958.47|5958.47|5956.67|5956.67|5958.47|5958.47|5956.67|5956.67|0
1636557600000|2021-11-10 15:20:00|5956.46|5956.46|5954.54|5954.54|5956.46|5956.46|5954.25|5954.25|0
1636557610000|2021-11-10 15:20:10|5955.86|5955.86|5954.6|5954.6|5955.92|5955.92|5954.6|5954.6|0
1636557620000|2021-11-10 15:20:20|5953.72|5953.72|5952.75|5952.75|5953.72|5953.72|5952.75|5952.75|0
1636557630000|2021-11-10 15:20:30|5952.99|5952.99|5954.7|5954.7|5955.34|5955.34|5952.99|5952.99|0
1636557640000|2021-11-10 15:20:40|5952.64|5952.64|5952.95|5952.95|5952.95|5952.95|5951.99|5951.99|0
1636557650000|2021-11-10 15:20:50|5954.02|5954.02|5953.79|5953.79|5954.02|5954.02|5953.79|5953.79|0
1636557660000|2021-11-10 15:21:00|5953.31|5953.31|5952.88|5952.88|5953.31|5953.31|5952.88|5952.88|0
1636557670000|2021-11-10 15:21:10|5953.12|5953.12|5952.95|5952.95|5953.43|5953.43|5952.66|5952.66|0
1636557680000|2021-11-10 15:21:20|5953.17|5953.17|5952.21|5952.21|5953.17|5953.17|5952.21|5952.21|0
1636557690000|2021-11-10 15:21:30|5952.5|5952.5|5952.71|5952.71|5952.71|5952.71|5952.5|5952.5|0
1636557700000|2021-11-10 15:21:40|5952.95|5952.95|5954.15|5954.15|5954.15|5954.15|5952.95|5952.95|0
1636557710000|2021-11-10 15:21:50|5955.42|5955.42|5954.96|5954.96|5955.42|5955.42|5954.96|5954.96|0
1636557720000|2021-11-10 15:22:00|5954.68|5954.68|5953.38|5953.38|5954.68|5954.68|5953.38|5953.38|0
1636557730000|2021-11-10 15:22:10|5953.4|5953.4|5952.47|5952.47|5953.4|5953.4|5952.47|5952.47|0
1636557740000|2021-11-10 15:22:20|5951.89|5951.89|5951.19|5951.19|5951.89|5951.89|5950.95|5950.95|0
1636557750000|2021-11-10 15:22:30|5950.72|5950.72|5949.92|5949.92|5950.72|5950.72|5949.92|5949.92|0
1636557760000|2021-11-10 15:22:40|5949.69|5949.69|5952.02|5952.02|5952.21|5952.21|5949.69|5949.69|0
1636557770000|2021-11-10 15:22:50|5951.73|5951.73|5948.12|5948.12|5951.73|5951.73|5948.12|5948.12|0
1636557780000|2021-11-10 15:23:00|5947.69|5947.69|5946.97|5946.97|5947.69|5947.69|5946.9|5946.9|0
1636557790000|2021-11-10 15:23:10|5946.74|5946.74|5947.48|5947.48|5948.6|5948.6|5946.74|5946.74|0
1636557800000|2021-11-10 15:23:20|5947.45|5947.45|5946.97|5946.97|5947.45|5947.45|5946.97|5946.97|0
1636557810000|2021-11-10 15:23:30|5947.26|5947.26|5947.6|5947.6|5948.65|5948.65|5947.07|5947.07|0
1636557830000|2021-11-10 15:23:50|5947.84|5947.84|5948.36|5948.36|5948.36|5948.36|5947.84|5947.84|0
1636557840000|2021-11-10 15:24:00|5948.6|5948.6|5950.75|5950.75|5950.75|5950.75|5948.6|5948.6|0
1636557850000|2021-11-10 15:24:10|5950.54|5950.54|5951.21|5951.21|5951.23|5951.23|5949.82|5949.82|0
1636557860000|2021-11-10 15:24:20|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|0
1636557880000|2021-11-10 15:24:40|5952.02|5952.02|5952.26|5952.26|5952.26|5952.26|5952.02|5952.02|0
1636557890000|2021-11-10 15:24:50|5952.91|5952.91|5951.86|5951.86|5952.91|5952.91|5951.86|5951.86|0
1636557900000|2021-11-10 15:25:00|5951.15|5951.15|5950.93|5950.93|5951.15|5951.15|5949.66|5949.66|0
1636557910000|2021-11-10 15:25:10|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1636557920000|2021-11-10 15:25:20|5951.07|5951.07|5950.86|5950.86|5951.07|5951.07|5950.86|5950.86|0
1636557930000|2021-11-10 15:25:30|5951.15|5951.15|5951.82|5951.82|5951.82|5951.82|5951.15|5951.15|0
1636557940000|2021-11-10 15:25:40|5951.58|5951.58|5950.19|5950.19|5951.58|5951.58|5950.17|5950.17|0
1636557950000|2021-11-10 15:25:50|5950.96|5950.96|5950.93|5950.93|5951.2|5951.2|5950.15|5950.15|0
1636557960000|2021-11-10 15:26:00|5951.75|5951.75|5953.82|5953.82|5954.06|5954.06|5951.75|5951.75|0
1636557970000|2021-11-10 15:26:10|5953.34|5953.34|5953.4|5953.4|5953.4|5953.4|5953.34|5953.34|0
1636557980000|2021-11-10 15:26:20|5953.88|5953.88|5954.19|5954.19|5954.62|5954.62|5953.88|5953.88|0
1636557990000|2021-11-10 15:26:30|5953.9|5953.9|5952.7|5952.7|5953.9|5953.9|5952.7|5952.7|0
1636558000000|2021-11-10 15:26:40|5952.41|5952.41|5951.86|5951.86|5952.41|5952.41|5951.86|5951.86|0
1636558020000|2021-11-10 15:27:00|5952.5|5952.5|5953.56|5953.56|5953.56|5953.56|5952.5|5952.5|0
1636558050000|2021-11-10 15:27:30|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|0
1636558060000|2021-11-10 15:27:40|5953.85|5953.85|5954.28|5954.28|5954.28|5954.28|5953.85|5953.85|0
1636558070000|2021-11-10 15:27:50|5954.57|5954.57|5954.06|5954.06|5955.29|5955.29|5954.06|5954.06|0
1636558080000|2021-11-10 15:28:00|5953.54|5953.54|5953.06|5953.06|5953.54|5953.54|5953.06|5953.06|0
1636558090000|2021-11-10 15:28:10|5953.35|5953.35|5953.11|5953.11|5953.35|5953.35|5953.11|5953.11|0
1636558100000|2021-11-10 15:28:20|5951.99|5951.99|5951.7|5951.7|5951.99|5951.99|5951.41|5951.41|0
1636558120000|2021-11-10 15:28:40|5951.48|5951.48|5951.56|5951.56|5951.56|5951.56|5951.48|5951.48|0
1636558130000|2021-11-10 15:28:50|5951.8|5951.8|5951.37|5951.37|5952.01|5952.01|5951.13|5951.13|0
1636558140000|2021-11-10 15:29:00|5951.13|5951.13|5950.84|5950.84|5951.13|5951.13|5950.84|5950.84|0
1636558150000|2021-11-10 15:29:10|5950.88|5950.88|5951.17|5951.17|5951.17|5951.17|5950.88|5950.88|0
1636558160000|2021-11-10 15:29:20|5951.46|5951.46|5954.11|5954.11|5954.11|5954.11|5951.46|5951.46|0
1636558170000|2021-11-10 15:29:30|5954.4|5954.4|5954.4|5954.4|5954.4|5954.4|5954.4|5954.4|0
1636558180000|2021-11-10 15:29:40|5954.64|5954.64|5954.4|5954.4|5954.64|5954.64|5954.4|5954.4|0
1636558190000|2021-11-10 15:29:50|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1636558200000|2021-11-10 15:30:00|5954.06|5954.06|5950.11|5950.11|5954.06|5954.06|5947.7|5947.7|0
1636558210000|2021-11-10 15:30:10|5950.4|5950.4|5950.9|5950.9|5950.9|5950.9|5947.96|5947.96|0
1636558220000|2021-11-10 15:30:20|5951.11|5951.11|5952.17|5952.17|5952.17|5952.17|5951.11|5951.11|0
1636558230000|2021-11-10 15:30:30|5951.88|5951.88|5952.29|5952.29|5952.29|5952.29|5951.64|5951.64|0
1636558240000|2021-11-10 15:30:40|5951.57|5951.57|5949.15|5949.15|5951.57|5951.57|5949.15|5949.15|0
1636558250000|2021-11-10 15:30:50|5948.25|5948.25|5947.25|5947.25|5948.25|5948.25|5947.25|5947.25|0
1636558260000|2021-11-10 15:31:00|5947.73|5947.73|5948.12|5948.12|5948.39|5948.39|5947.69|5947.69|0
1636558270000|2021-11-10 15:31:10|5947.83|5947.83|5947.24|5947.24|5948.1|5948.1|5947.24|5947.24|0
1636558280000|2021-11-10 15:31:20|5946.53|5946.53|5947.51|5947.51|5947.51|5947.51|5946.53|5946.53|0
1636558290000|2021-11-10 15:31:30|5947.27|5947.27|5946.84|5946.84|5947.27|5947.27|5946.84|5946.84|0
1636558300000|2021-11-10 15:31:40|5947.29|5947.29|5947.01|5947.01|5947.29|5947.29|5946.72|5946.72|0
1636558310000|2021-11-10 15:31:50|5947.3|5947.3|5947.3|5947.3|5947.75|5947.75|5947.3|5947.3|0
1636558320000|2021-11-10 15:32:00|5946.11|5946.11|5946.57|5946.57|5946.58|5946.58|5945.6|5945.6|0
1636558330000|2021-11-10 15:32:10|5946.81|5946.81|5947.02|5947.02|5947.62|5947.62|5946.81|5946.81|0
1636558340000|2021-11-10 15:32:20|5946.78|5946.78|5947.67|5947.67|5947.67|5947.67|5946.78|5946.78|0
1636558350000|2021-11-10 15:32:30|5947.91|5947.91|5948.43|5948.43|5948.43|5948.43|5947.91|5947.91|0
1636558360000|2021-11-10 15:32:40|5948.67|5948.67|5949.93|5949.93|5950.15|5950.15|5948.67|5948.67|0
1636558370000|2021-11-10 15:32:50|5950.22|5950.22|5948.5|5948.5|5950.87|5950.87|5948.5|5948.5|0
1636558380000|2021-11-10 15:33:00|5948.98|5948.98|5949.79|5949.79|5949.79|5949.79|5948.98|5948.98|0
1636558390000|2021-11-10 15:33:10|5951.2|5951.2|5951.42|5951.42|5951.42|5951.42|5951.2|5951.2|0
1636558400000|2021-11-10 15:33:20|5951.66|5951.66|5951.64|5951.64|5951.66|5951.66|5951.64|5951.64|0
1636558410000|2021-11-10 15:33:30|5951.86|5951.86|5951.43|5951.43|5951.86|5951.86|5951.43|5951.43|0
1636558420000|2021-11-10 15:33:40|5952.39|5952.39|5952.63|5952.63|5952.63|5952.63|5952.39|5952.39|0
1636558430000|2021-11-10 15:33:50|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1636558440000|2021-11-10 15:34:00|5953.32|5953.32|5953.53|5953.53|5953.99|5953.99|5953.32|5953.32|0
1636558450000|2021-11-10 15:34:10|5953.82|5953.82|5955.95|5955.95|5955.95|5955.95|5953.82|5953.82|0
1636558460000|2021-11-10 15:34:20|5955.47|5955.47|5956.73|5956.73|5957.21|5957.21|5955.47|5955.47|0
1636558470000|2021-11-10 15:34:30|5956.97|5956.97|5958.69|5958.69|5958.69|5958.69|5956.97|5956.97|0
1636558490000|2021-11-10 15:34:50|5958.98|5958.98|5959.17|5959.17|5959.46|5959.46|5958.98|5958.98|0
1636558500000|2021-11-10 15:35:00|5959.38|5959.38|5958.97|5958.97|5959.38|5959.38|5956.12|5956.12|0
1636558510000|2021-11-10 15:35:10|5959.55|5959.55|5961.91|5961.91|5961.91|5961.91|5959.37|5959.37|0
1636558520000|2021-11-10 15:35:20|5961.62|5961.62|5961.96|5961.96|5962.44|5962.44|5961.62|5961.62|0
1636558530000|2021-11-10 15:35:30|5961.99|5961.99|5962.08|5962.08|5962.81|5962.81|5961.99|5961.99|0
1636558550000|2021-11-10 15:35:50|5962.32|5962.32|5960.02|5960.02|5962.32|5962.32|5959.73|5959.73|0
1636558560000|2021-11-10 15:36:00|5960.26|5960.26|5962.54|5962.54|5962.54|5962.54|5960.26|5960.26|0
1636558570000|2021-11-10 15:36:10|5962.83|5962.83|5963.07|5963.07|5963.07|5963.07|5962.83|5962.83|0
1636558580000|2021-11-10 15:36:20|5963.79|5963.79|5963.81|5963.81|5964.03|5964.03|5963.79|5963.79|0
1636558590000|2021-11-10 15:36:30|5963.1|5963.1|5963.62|5963.62|5963.62|5963.62|5963.1|5963.1|0
1636558600000|2021-11-10 15:36:40|5963.86|5963.86|5963.38|5963.38|5963.86|5963.86|5963.09|5963.09|0
1636558610000|2021-11-10 15:36:50|5963.62|5963.62|5963.57|5963.57|5963.62|5963.62|5963.57|5963.57|0
1636558620000|2021-11-10 15:37:00|5963.79|5963.79|5963.81|5963.81|5964.53|5964.53|5963.58|5963.58|0
1636558630000|2021-11-10 15:37:10|5963.58|5963.58|5962.43|5962.43|5963.58|5963.58|5962.43|5962.43|0
1636558640000|2021-11-10 15:37:20|5962.72|5962.72|5963.59|5963.59|5963.59|5963.59|5962.43|5962.43|0
1636558650000|2021-11-10 15:37:30|5964.17|5964.17|5964.64|5964.64|5965.31|5965.31|5964.17|5964.17|0
1636558660000|2021-11-10 15:37:40|5964.21|5964.21|5963.92|5963.92|5964.21|5964.21|5963.92|5963.92|0
1636558670000|2021-11-10 15:37:50|5964.13|5964.13|5963.36|5963.36|5964.13|5964.13|5963.36|5963.36|0
1636558680000|2021-11-10 15:38:00|5963.59|5963.59|5962.71|5962.71|5963.59|5963.59|5962.47|5962.47|0
1636558690000|2021-11-10 15:38:10|5962.42|5962.42|5961.39|5961.39|5962.43|5962.43|5961.39|5961.39|0
1636558700000|2021-11-10 15:38:20|5961.6|5961.6|5961.6|5961.6|5962.08|5962.08|5961.32|5961.32|0
1636558710000|2021-11-10 15:38:30|5961.89|5961.89|5962.56|5962.56|5963.04|5963.04|5961.89|5961.89|0
1636558720000|2021-11-10 15:38:40|5962.35|5962.35|5962.28|5962.28|5962.35|5962.35|5961.7|5961.7|0
1636558730000|2021-11-10 15:38:50|5962.04|5962.04|5959.95|5959.95|5962.04|5962.04|5959.95|5959.95|0
1636558740000|2021-11-10 15:39:00|5960.24|5960.24|5961.41|5961.41|5961.41|5961.41|5960.24|5960.24|0
1636558750000|2021-11-10 15:39:10|5961.92|5961.92|5963.11|5963.11|5963.11|5963.11|5961.92|5961.92|0
1636558760000|2021-11-10 15:39:20|5962.88|5962.88|5961.94|5961.94|5962.88|5962.88|5961.7|5961.7|0
1636558770000|2021-11-10 15:39:30|5961.7|5961.7|5960.22|5960.22|5961.7|5961.7|5960.22|5960.22|0
1636558780000|2021-11-10 15:39:40|5960.67|5960.67|5960.91|5960.91|5961.15|5961.15|5960.67|5960.67|0
1636558790000|2021-11-10 15:39:50|5961.34|5961.34|5961.92|5961.92|5961.92|5961.92|5961.34|5961.34|0
1636558800000|2021-11-10 15:40:00|5962.63|5962.63|5960.46|5960.46|5962.85|5962.85|5960.22|5960.22|0
1636558810000|2021-11-10 15:40:10|5960.17|5960.17|5959.88|5959.88|5960.17|5960.17|5959.88|5959.88|0
1636558820000|2021-11-10 15:40:20|5959.83|5959.83|5959.26|5959.26|5959.83|5959.83|5959.26|5959.26|0
1636558830000|2021-11-10 15:40:30|5959.24|5959.24|5958.26|5958.26|5959.24|5959.24|5958.02|5958.02|0
1636558840000|2021-11-10 15:40:40|5958.5|5958.5|5959.92|5959.92|5959.92|5959.92|5958.5|5958.5|0
1636558850000|2021-11-10 15:40:50|5960.13|5960.13|5959.54|5959.54|5960.45|5960.45|5959.54|5959.54|0
1636558860000|2021-11-10 15:41:00|5958.43|5958.43|5957.73|5957.73|5958.8|5958.8|5957.73|5957.73|0
1636558870000|2021-11-10 15:41:10|5958.31|5958.31|5958.54|5958.54|5958.97|5958.97|5958.31|5958.31|0
1636558880000|2021-11-10 15:41:20|5958.3|5958.3|5959.04|5959.04|5959.04|5959.04|5958.3|5958.3|0
1636558890000|2021-11-10 15:41:30|5958.83|5958.83|5957.63|5957.63|5958.83|5958.83|5957.63|5957.63|0
1636558900000|2021-11-10 15:41:40|5957.87|5957.87|5958.11|5958.11|5958.54|5958.54|5957.87|5957.87|0
1636558910000|2021-11-10 15:41:50|5958.4|5958.4|5958.83|5958.83|5959.12|5959.12|5958.4|5958.4|0
1636558920000|2021-11-10 15:42:00|5958.59|5958.59|5958.06|5958.06|5959.28|5959.28|5958.06|5958.06|0
1636558930000|2021-11-10 15:42:10|5957.77|5957.77|5956.72|5956.72|5957.77|5957.77|5956.72|5956.72|0
1636558940000|2021-11-10 15:42:20|5956.31|5956.31|5955.02|5955.02|5956.31|5956.31|5955.02|5955.02|0
1636558950000|2021-11-10 15:42:30|5955.26|5955.26|5954.59|5954.59|5955.26|5955.26|5954.35|5954.35|0
1636558960000|2021-11-10 15:42:40|5954.35|5954.35|5954.14|5954.14|5954.64|5954.64|5954.14|5954.14|0
1636558970000|2021-11-10 15:42:50|5953.66|5953.66|5954.37|5954.37|5954.37|5954.37|5953.6|5953.6|0
1636558980000|2021-11-10 15:43:00|5954.58|5954.58|5954.58|5954.58|5954.82|5954.82|5954.53|5954.53|0
1636558990000|2021-11-10 15:43:10|5955.06|5955.06|5955.22|5955.22|5955.28|5955.28|5954.99|5954.99|0
1636559000000|2021-11-10 15:43:20|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|0
1636559010000|2021-11-10 15:43:30|5954.92|5954.92|5955.5|5955.5|5955.5|5955.5|5954.92|5954.92|0
1636559020000|2021-11-10 15:43:40|5955.93|5955.93|5956.14|5956.14|5956.14|5956.14|5955.93|5955.93|0
1636559030000|2021-11-10 15:43:50|5956.17|5956.17|5955.93|5955.93|5956.17|5956.17|5955.93|5955.93|0
1636559040000|2021-11-10 15:44:00|5956.17|5956.17|5956.5|5956.5|5956.74|5956.74|5956.17|5956.17|0
1636559050000|2021-11-10 15:44:10|5956.22|5956.22|5956.2|5956.2|5956.22|5956.22|5956.2|5956.2|0
1636559060000|2021-11-10 15:44:20|5956.73|5956.73|5956.15|5956.15|5956.73|5956.73|5956.15|5956.15|0
1636559070000|2021-11-10 15:44:30|5955.34|5955.34|5956.77|5956.77|5956.77|5956.77|5955.34|5955.34|0
1636559080000|2021-11-10 15:44:40|5956.1|5956.1|5955.21|5955.21|5956.1|5956.1|5955.17|5955.17|0
1636559090000|2021-11-10 15:44:50|5954.99|5954.99|5956.82|5956.82|5956.82|5956.82|5954.99|5954.99|0
1636559100000|2021-11-10 15:45:00|5956.53|5956.53|5956.82|5956.82|5956.82|5956.82|5956.53|5956.53|0
1636559110000|2021-11-10 15:45:10|5957.05|5957.05|5957.3|5957.3|5957.56|5957.56|5957.05|5957.05|0
1636559120000|2021-11-10 15:45:20|5957.06|5957.06|5956.39|5956.39|5957.06|5957.06|5956.39|5956.39|0
1636559130000|2021-11-10 15:45:30|5956.1|5956.1|5957.3|5957.3|5957.3|5957.3|5956.1|5956.1|0
1636559140000|2021-11-10 15:45:40|5956.84|5956.84|5956.91|5956.91|5956.98|5956.98|5956.68|5956.68|0
1636559150000|2021-11-10 15:45:50|5956.62|5956.62|5956.86|5956.86|5956.86|5956.86|5956.62|5956.62|0
1636559160000|2021-11-10 15:46:00|5957.53|5957.53|5957.55|5957.55|5957.79|5957.79|5957.08|5957.08|0
1636559170000|2021-11-10 15:46:10|5957.26|5957.26|5958.01|5958.01|5958.01|5958.01|5957.26|5957.26|0
1636559180000|2021-11-10 15:46:20|5957.99|5957.99|5958.1|5958.1|5958.26|5958.26|5957.97|5957.97|0
1636559190000|2021-11-10 15:46:30|5958.08|5958.08|5958.77|5958.77|5958.77|5958.77|5958.08|5958.08|0
1636559200000|2021-11-10 15:46:40|5959.2|5959.2|5960.02|5960.02|5960.02|5960.02|5959.2|5959.2|0
1636559210000|2021-11-10 15:46:50|5959.78|5959.78|5960.11|5960.11|5960.11|5960.11|5959.39|5959.39|0
1636559220000|2021-11-10 15:47:00|5959.82|5959.82|5959.64|5959.64|5960.53|5960.53|5959.06|5959.06|0
1636559230000|2021-11-10 15:47:10|5959.16|5959.16|5959.2|5959.2|5959.2|5959.2|5959.16|5959.16|0
1636559240000|2021-11-10 15:47:20|5959.44|5959.44|5958.55|5958.55|5959.44|5959.44|5958.55|5958.55|0
1636559250000|2021-11-10 15:47:30|5958.77|5958.77|5959.51|5959.51|5959.51|5959.51|5958.77|5958.77|0
1636559260000|2021-11-10 15:47:40|5959.22|5959.22|5959.01|5959.01|5959.22|5959.22|5959.01|5959.01|0
1636559270000|2021-11-10 15:47:50|5958.72|5958.72|5958.22|5958.22|5958.72|5958.72|5958.22|5958.22|0
1636559280000|2021-11-10 15:48:00|5958.5|5958.5|5959.26|5959.26|5959.26|5959.26|5958.5|5958.5|0
1636559290000|2021-11-10 15:48:10|5959.28|5959.28|5959.57|5959.57|5959.57|5959.57|5959.28|5959.28|0
1636559300000|2021-11-10 15:48:20|5959.35|5959.35|5959.34|5959.34|5959.35|5959.35|5959.34|5959.34|0
1636559310000|2021-11-10 15:48:30|5959.05|5959.05|5958.52|5958.52|5959.05|5959.05|5957.95|5957.95|0
1636559320000|2021-11-10 15:48:40|5958.81|5958.81|5956.7|5956.7|5958.81|5958.81|5956.7|5956.7|0
1636559330000|2021-11-10 15:48:50|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|0
1636559340000|2021-11-10 15:49:00|5957.51|5957.51|5957.7|5957.7|5957.7|5957.7|5957.48|5957.48|0
1636559350000|2021-11-10 15:49:10|5956.88|5956.88|5957.7|5957.7|5957.7|5957.7|5956.88|5956.88|0
1636559360000|2021-11-10 15:49:20|5957.24|5957.24|5957.58|5957.58|5957.6|5957.6|5957.03|5957.03|0
1636559370000|2021-11-10 15:49:30|5957.36|5957.36|5954.77|5954.77|5957.36|5957.36|5954.49|5954.49|0
1636559380000|2021-11-10 15:49:40|5955.28|5955.28|5955.45|5955.45|5955.67|5955.67|5955.21|5955.21|0
1636559390000|2021-11-10 15:49:50|5956.46|5956.46|5956.7|5956.7|5956.7|5956.7|5956.46|5956.46|0
1636559400000|2021-11-10 15:50:00|5957.15|5957.15|5956.7|5956.7|5957.44|5957.44|5956.7|5956.7|0
1636559410000|2021-11-10 15:50:10|5956.94|5956.94|5956.18|5956.18|5956.94|5956.94|5956.18|5956.18|0
1636559420000|2021-11-10 15:50:20|5955.75|5955.75|5956.33|5956.33|5956.33|5956.33|5955.75|5955.75|0
1636559430000|2021-11-10 15:50:30|5956.11|5956.11|5955.54|5955.54|5956.11|5956.11|5955.25|5955.25|0
1636559440000|2021-11-10 15:50:40|5954.85|5954.85|5955.13|5955.13|5955.13|5955.13|5954.85|5954.85|0
1636559450000|2021-11-10 15:50:50|5954.85|5954.85|5953.65|5953.65|5954.85|5954.85|5953.65|5953.65|0
1636559460000|2021-11-10 15:51:00|5953.36|5953.36|5952.86|5952.86|5953.36|5953.36|5952.57|5952.57|0
1636559470000|2021-11-10 15:51:10|5953.15|5953.15|5952.36|5952.36|5953.15|5953.15|5952.36|5952.36|0
1636559480000|2021-11-10 15:51:20|5952.6|5952.6|5952.17|5952.17|5952.6|5952.6|5952.17|5952.17|0
1636559490000|2021-11-10 15:51:30|5951.93|5951.93|5952.6|5952.6|5952.6|5952.6|5951.64|5951.64|0
1636559500000|2021-11-10 15:51:40|5952.31|5952.31|5953.05|5953.05|5953.34|5953.34|5952.31|5952.31|0
1636559510000|2021-11-10 15:51:50|5953.04|5953.04|5952.01|5952.01|5953.04|5953.04|5952.01|5952.01|0
1636559520000|2021-11-10 15:52:00|5951.72|5951.72|5953.04|5953.04|5953.04|5953.04|5951.72|5951.72|0
1636559530000|2021-11-10 15:52:10|5952.75|5952.75|5954.45|5954.45|5954.74|5954.74|5952.75|5952.75|0
1636559540000|2021-11-10 15:52:20|5954.16|5954.16|5953.95|5953.95|5954.16|5954.16|5953.95|5953.95|0
1636559550000|2021-11-10 15:52:30|5953.66|5953.66|5953.42|5953.42|5953.66|5953.66|5953.42|5953.42|0
1636559560000|2021-11-10 15:52:40|5953.44|5953.44|5953.2|5953.2|5953.44|5953.44|5953.2|5953.2|0
1636559570000|2021-11-10 15:52:50|5953.44|5953.44|5950.92|5950.92|5953.44|5953.44|5950.87|5950.87|0
1636559580000|2021-11-10 15:53:00|5950.71|5950.71|5950.99|5950.99|5950.99|5950.99|5950.71|5950.71|0
1636559590000|2021-11-10 15:53:10|5951.28|5951.28|5951.95|5951.95|5951.95|5951.95|5951.28|5951.28|0
1636559600000|2021-11-10 15:53:20|5952.24|5952.24|5951.21|5951.21|5952.24|5952.24|5951.21|5951.21|0
1636559610000|2021-11-10 15:53:30|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1636559630000|2021-11-10 15:53:50|5950.97|5950.97|5951.79|5951.79|5951.79|5951.79|5950.97|5950.97|0
1636559640000|2021-11-10 15:54:00|5952.08|5952.08|5951.07|5951.07|5952.08|5952.08|5950.83|5950.83|0
1636559650000|2021-11-10 15:54:10|5950.83|5950.83|5950.76|5950.76|5951.05|5951.05|5950.59|5950.59|0
1636559660000|2021-11-10 15:54:20|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1636559670000|2021-11-10 15:54:30|5951.24|5951.24|5951.48|5951.48|5951.48|5951.48|5951.23|5951.23|0
1636559680000|2021-11-10 15:54:40|5951.77|5951.77|5952.3|5952.3|5952.3|5952.3|5951.55|5951.55|0
1636559690000|2021-11-10 15:54:50|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|0
1636559700000|2021-11-10 15:55:00|5951.77|5951.77|5952.08|5952.08|5952.08|5952.08|5951.55|5951.55|0
1636559710000|2021-11-10 15:55:10|5952.37|5952.37|5950.86|5950.86|5952.37|5952.37|5950.86|5950.86|0
1636559720000|2021-11-10 15:55:20|5950.41|5950.41|5949.69|5949.69|5950.41|5950.41|5949.69|5949.69|0
1636559730000|2021-11-10 15:55:30|5949.67|5949.67|5949.22|5949.22|5949.67|5949.67|5949.22|5949.22|0
1636559740000|2021-11-10 15:55:40|5949.65|5949.65|5950.1|5950.1|5950.1|5950.1|5949.65|5949.65|0
1636559750000|2021-11-10 15:55:50|5949.89|5949.89|5947.88|5947.88|5949.89|5949.89|5947.34|5947.34|0
1636559760000|2021-11-10 15:56:00|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|0
1636559770000|2021-11-10 15:56:10|5947.35|5947.35|5947.59|5947.59|5947.59|5947.59|5947.35|5947.35|0
1636559780000|2021-11-10 15:56:20|5948.02|5948.02|5949.51|5949.51|5949.63|5949.63|5948.02|5948.02|0
1636559790000|2021-11-10 15:56:30|5950.08|5950.08|5949.96|5949.96|5950.32|5950.32|5949.74|5949.74|0
1636559800000|2021-11-10 15:56:40|5949.74|5949.74|5949.96|5949.96|5949.96|5949.96|5949.74|5949.74|0
1636559820000|2021-11-10 15:57:00|5949.72|5949.72|5949.96|5949.96|5949.96|5949.96|5949.43|5949.43|0
1636559830000|2021-11-10 15:57:10|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|0
1636559840000|2021-11-10 15:57:20|5950.68|5950.68|5951.08|5951.08|5951.08|5951.08|5950.63|5950.63|0
1636559850000|2021-11-10 15:57:30|5950.63|5950.63|5948.21|5948.21|5950.84|5950.84|5948.21|5948.21|0
1636559860000|2021-11-10 15:57:40|5948.45|5948.45|5946.69|5946.69|5948.45|5948.45|5946.11|5946.11|0
1636559870000|2021-11-10 15:57:50|5946.98|5946.98|5945.29|5945.29|5947.26|5947.26|5945.29|5945.29|0
1636559880000|2021-11-10 15:58:00|5944.64|5944.64|5942.73|5942.73|5944.64|5944.64|5941.38|5941.38|0
1636559890000|2021-11-10 15:58:10|5942.51|5942.51|5941.15|5941.15|5942.51|5942.51|5941.15|5941.15|0
1636559900000|2021-11-10 15:58:20|5940.71|5940.71|5940.71|5940.71|5941|5941|5940.71|5940.71|0
1636559910000|2021-11-10 15:58:30|5940.48|5940.48|5940.72|5940.72|5940.96|5940.96|5940.24|5940.24|0
1636559920000|2021-11-10 15:58:40|5941.01|5941.01|5940.31|5940.31|5941.25|5941.25|5940.31|5940.31|0
1636559930000|2021-11-10 15:58:50|5940.6|5940.6|5941.03|5941.03|5941.32|5941.32|5940.6|5940.6|0
1636559940000|2021-11-10 15:59:00|5941.08|5941.08|5941.57|5941.57|5941.88|5941.88|5941.08|5941.08|0
1636559950000|2021-11-10 15:59:10|5941.86|5941.86|5941.94|5941.94|5941.94|5941.94|5941.36|5941.36|0
1636559960000|2021-11-10 15:59:20|5941.7|5941.7|5941.7|5941.7|5941.99|5941.99|5941.7|5941.7|0
1636559970000|2021-11-10 15:59:30|5941.99|5941.99|5941.46|5941.46|5942.68|5942.68|5941.46|5941.46|0
1636559980000|2021-11-10 15:59:40|5941.22|5941.22|5940.21|5940.21|5941.22|5941.22|5939.23|5939.23|0
1636559990000|2021-11-10 15:59:50|5939.31|5939.31|5940.13|5940.13|5940.13|5940.13|5939.02|5939.02|0
1636560000000|2021-11-10 16:00:00|5940.42|5940.42|5940.72|5940.72|5940.72|5940.72|5940.14|5940.14|0
1636560010000|2021-11-10 16:00:10|5940.5|5940.5|5940.29|5940.29|5940.79|5940.79|5940.05|5940.05|0
1636560020000|2021-11-10 16:00:20|5940.58|5940.58|5941.44|5941.44|5941.44|5941.44|5940|5940|0
1636560030000|2021-11-10 16:00:30|5941.91|5941.91|5942.15|5942.15|5942.15|5942.15|5941.63|5941.63|0
1636560040000|2021-11-10 16:00:40|5942.37|5942.37|5941.94|5941.94|5942.92|5942.92|5941.94|5941.94|0
1636560050000|2021-11-10 16:00:50|5942.18|5942.18|5942.65|5942.65|5942.94|5942.94|5942.18|5942.18|0
1636560060000|2021-11-10 16:01:00|5942.89|5942.89|5941.6|5941.6|5943.18|5943.18|5940.78|5940.78|0
1636560070000|2021-11-10 16:01:10|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|0
1636560080000|2021-11-10 16:01:20|5942.32|5942.32|5942.84|5942.84|5943.08|5943.08|5942.32|5942.32|0
1636560090000|2021-11-10 16:01:30|5942.37|5942.37|5939.42|5939.42|5942.37|5942.37|5939.13|5939.13|0
1636560100000|2021-11-10 16:01:40|5940.24|5940.24|5942.39|5942.39|5942.39|5942.39|5939.95|5939.95|0
1636560110000|2021-11-10 16:01:50|5942.63|5942.63|5942.4|5942.4|5942.64|5942.64|5942.16|5942.16|0
1636560120000|2021-11-10 16:02:00|5942.16|5942.16|5942.69|5942.69|5942.69|5942.69|5942.16|5942.16|0
1636560130000|2021-11-10 16:02:10|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|0
1636560140000|2021-11-10 16:02:20|5941.88|5941.88|5942.16|5942.16|5942.16|5942.16|5941.64|5941.64|0
1636560150000|2021-11-10 16:02:30|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|0
1636560160000|2021-11-10 16:02:40|5942.69|5942.69|5944.18|5944.18|5944.18|5944.18|5942.16|5942.16|0
1636560170000|2021-11-10 16:02:50|5943.89|5943.89|5944.61|5944.61|5944.61|5944.61|5943.6|5943.6|0
1636560180000|2021-11-10 16:03:00|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1636560190000|2021-11-10 16:03:10|5945.3|5945.3|5944.51|5944.51|5945.3|5945.3|5944.51|5944.51|0
1636560200000|2021-11-10 16:03:20|5944.74|5944.74|5945.03|5945.03|5945.03|5945.03|5944.74|5944.74|0
1636560210000|2021-11-10 16:03:30|5944.74|5944.74|5943.02|5943.02|5944.74|5944.74|5942.78|5942.78|0
1636560220000|2021-11-10 16:03:40|5942.78|5942.78|5943.02|5943.02|5943.02|5943.02|5942.78|5942.78|0
1636560230000|2021-11-10 16:03:50|5942.11|5942.11|5941.77|5941.77|5942.11|5942.11|5941.77|5941.77|0
1636560240000|2021-11-10 16:04:00|5941.99|5941.99|5943.21|5943.21|5943.93|5943.93|5941.99|5941.99|0
1636560250000|2021-11-10 16:04:10|5943.5|5943.5|5943.02|5943.02|5943.5|5943.5|5942.49|5942.49|0
1636560260000|2021-11-10 16:04:20|5943.69|5943.69|5945.22|5945.22|5945.22|5945.22|5943.69|5943.69|0
1636560270000|2021-11-10 16:04:30|5945.23|5945.23|5944.76|5944.76|5945.23|5945.23|5944.24|5944.24|0
1636560280000|2021-11-10 16:04:40|5944.53|5944.53|5944.11|5944.11|5944.54|5944.54|5944.11|5944.11|0
1636560290000|2021-11-10 16:04:50|5943.87|5943.87|5942.37|5942.37|5943.87|5943.87|5942.34|5942.34|0
1636560300000|2021-11-10 16:05:00|5941.72|5941.72|5941.08|5941.08|5941.72|5941.72|5940.27|5940.27|0
1636560310000|2021-11-10 16:05:10|5940.58|5940.58|5940.29|5940.29|5940.58|5940.58|5940.29|5940.29|0
1636560320000|2021-11-10 16:05:20|5940.8|5940.8|5941.54|5941.54|5941.54|5941.54|5940.58|5940.58|0
1636560330000|2021-11-10 16:05:30|5941.01|5941.01|5940.23|5940.23|5941.01|5941.01|5939.73|5939.73|0
1636560340000|2021-11-10 16:05:40|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|0
1636560350000|2021-11-10 16:05:50|5939.99|5939.99|5939.17|5939.17|5939.99|5939.99|5939.17|5939.17|0
1636560360000|2021-11-10 16:06:00|5938.89|5938.89|5938.16|5938.16|5938.89|5938.89|5938.16|5938.16|0
1636560370000|2021-11-10 16:06:10|5937.94|5937.94|5937.27|5937.27|5937.94|5937.94|5937.27|5937.27|0
1636560380000|2021-11-10 16:06:20|5936.98|5936.98|5936.78|5936.78|5937|5937|5936.76|5936.76|0
1636560390000|2021-11-10 16:06:30|5937.07|5937.07|5937.36|5937.36|5937.65|5937.65|5937.07|5937.07|0
1636560400000|2021-11-10 16:06:40|5938.03|5938.03|5937.07|5937.07|5938.03|5938.03|5936.61|5936.61|0
1636560410000|2021-11-10 16:06:50|5937.35|5937.35|5937.28|5937.28|5937.71|5937.71|5937.04|5937.04|0
1636560420000|2021-11-10 16:07:00|5937.04|5937.04|5937.07|5937.07|5937.07|5937.07|5936.61|5936.61|0
1636560430000|2021-11-10 16:07:10|5936.78|5936.78|5936.54|5936.54|5936.78|5936.78|5936.54|5936.54|0
1636560440000|2021-11-10 16:07:20|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1636560450000|2021-11-10 16:07:30|5935.87|5935.87|5936.56|5936.56|5936.56|5936.56|5935.58|5935.58|0
1636560460000|2021-11-10 16:07:40|5936.09|5936.09|5936.36|5936.36|5936.36|5936.36|5935.8|5935.8|0
1636560470000|2021-11-10 16:07:50|5935.88|5935.88|5935.02|5935.02|5935.88|5935.88|5935.02|5935.02|0
1636560480000|2021-11-10 16:08:00|5934.96|5934.96|5934.42|5934.42|5934.96|5934.96|5934.21|5934.21|0
1636560490000|2021-11-10 16:08:10|5934.64|5934.64|5936.79|5936.79|5936.79|5936.79|5934.42|5934.42|0
1636560510000|2021-11-10 16:08:30|5936.38|5936.38|5937.1|5937.1|5937.1|5937.1|5936.38|5936.38|0
1636560520000|2021-11-10 16:08:40|5937.53|5937.53|5937.89|5937.89|5937.89|5937.89|5937.53|5937.53|0
1636560530000|2021-11-10 16:08:50|5938.58|5938.58|5938.29|5938.29|5938.58|5938.58|5938.29|5938.29|0
1636560540000|2021-11-10 16:09:00|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|0
1636560550000|2021-11-10 16:09:10|5937.65|5937.65|5937.65|5937.65|5937.65|5937.65|5937.65|5937.65|0
1636560560000|2021-11-10 16:09:20|5937.61|5937.61|5935.84|5935.84|5937.61|5937.61|5935.5|5935.5|0
1636560570000|2021-11-10 16:09:30|5934.69|5934.69|5932.2|5932.2|5934.69|5934.69|5932.2|5932.2|0
1636560580000|2021-11-10 16:09:40|5932.44|5932.44|5933.41|5933.41|5933.62|5933.62|5932.44|5932.44|0
1636560590000|2021-11-10 16:09:50|5934.1|5934.1|5934.1|5934.1|5934.39|5934.39|5934.1|5934.1|0
1636560600000|2021-11-10 16:10:00|5934.39|5934.39|5935.1|5935.1|5935.54|5935.54|5934.39|5934.39|0
1636560610000|2021-11-10 16:10:10|5935.39|5935.39|5936.72|5936.72|5936.72|5936.72|5935.39|5935.39|0
1636560620000|2021-11-10 16:10:20|5937.3|5937.3|5937.54|5937.54|5938.23|5938.23|5937.3|5937.3|0
1636560630000|2021-11-10 16:10:30|5937.25|5937.25|5936.29|5936.29|5937.25|5937.25|5936.29|5936.29|0
1636560640000|2021-11-10 16:10:40|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|0
1636560650000|2021-11-10 16:10:50|5936.34|5936.34|5938.52|5938.52|5938.52|5938.52|5936.34|5936.34|0
1636560660000|2021-11-10 16:11:00|5938.81|5938.81|5939.26|5939.26|5939.26|5939.26|5938.23|5938.23|0
1636560670000|2021-11-10 16:11:10|5938.97|5938.97|5938.96|5938.96|5938.97|5938.97|5938.96|5938.96|0
1636560680000|2021-11-10 16:11:20|5938.74|5938.74|5936.81|5936.81|5938.74|5938.74|5936.52|5936.52|0
1636560690000|2021-11-10 16:11:30|5938|5938|5937.5|5937.5|5938|5938|5937.5|5937.5|0
1636560710000|2021-11-10 16:11:50|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.69|5937.69|0
1636560720000|2021-11-10 16:12:00|5937.69|5937.69|5937.16|5937.16|5937.69|5937.69|5936.35|5936.35|0
1636560730000|2021-11-10 16:12:10|5937.64|5937.64|5937.86|5937.86|5937.86|5937.86|5937.64|5937.64|0
1636560740000|2021-11-10 16:12:20|5938.12|5938.12|5939.58|5939.58|5939.58|5939.58|5938.12|5938.12|0
1636560750000|2021-11-10 16:12:30|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|5938.89|5938.89|0
1636560760000|2021-11-10 16:12:40|5940.52|5940.52|5940.78|5940.78|5941.21|5941.21|5940.52|5940.52|0
1636560770000|2021-11-10 16:12:50|5941.07|5941.07|5941.57|5941.57|5941.57|5941.57|5941.07|5941.07|0
1636560780000|2021-11-10 16:13:00|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5940.88|5940.88|0
1636560790000|2021-11-10 16:13:10|5941.4|5941.4|5942.6|5942.6|5942.6|5942.6|5941.4|5941.4|0
1636560800000|2021-11-10 16:13:20|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|0
1636560810000|2021-11-10 16:13:30|5943.1|5943.1|5943.87|5943.87|5944.11|5944.11|5943.1|5943.1|0
1636560820000|2021-11-10 16:13:40|5944.16|5944.16|5944.37|5944.37|5944.37|5944.37|5944.16|5944.16|0
1636560830000|2021-11-10 16:13:50|5945.14|5945.14|5945.15|5945.15|5945.16|5945.16|5945.14|5945.14|0
1636560840000|2021-11-10 16:14:00|5944.7|5944.7|5944.99|5944.99|5945.49|5945.49|5944.7|5944.7|0
1636560850000|2021-11-10 16:14:10|5945.73|5945.73|5946.18|5946.18|5947.11|5947.11|5945.73|5945.73|0
1636560860000|2021-11-10 16:14:20|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5945.51|5945.51|0
1636560870000|2021-11-10 16:14:30|5946.76|5946.76|5947.05|5947.05|5947.29|5947.29|5946.47|5946.47|0
1636560880000|2021-11-10 16:14:40|5947.27|5947.27|5948.45|5948.45|5949.47|5949.47|5947.27|5947.27|0
1636560890000|2021-11-10 16:14:50|5948.16|5948.16|5947.37|5947.37|5948.16|5948.16|5947.1|5947.1|0
1636560900000|2021-11-10 16:15:00|5947.84|5947.84|5948.55|5948.55|5948.59|5948.59|5947.84|5947.84|0
1636560910000|2021-11-10 16:15:10|5948.79|5948.79|5946.9|5946.9|5948.79|5948.79|5946.9|5946.9|0
1636560920000|2021-11-10 16:15:20|5946.89|5946.89|5948.1|5948.1|5948.1|5948.1|5946.83|5946.83|0
1636560930000|2021-11-10 16:15:30|5947.81|5947.81|5947.62|5947.62|5948.1|5948.1|5947.59|5947.59|0
1636560940000|2021-11-10 16:15:40|5947.63|5947.63|5946.9|5946.9|5947.63|5947.63|5946.86|5946.86|0
1636560950000|2021-11-10 16:15:50|5946.91|5946.91|5945.79|5945.79|5946.91|5946.91|5945.32|5945.32|0
1636560960000|2021-11-10 16:16:00|5946.03|5946.03|5946.69|5946.69|5946.91|5946.91|5946.03|5946.03|0
1636560970000|2021-11-10 16:16:10|5946.48|5946.48|5946.69|5946.69|5946.69|5946.69|5946.48|5946.48|0
1636560980000|2021-11-10 16:16:20|5946.68|5946.68|5946.44|5946.44|5946.68|5946.68|5946.44|5946.44|0
1636560990000|2021-11-10 16:16:30|5946.73|5946.73|5947.21|5947.21|5947.21|5947.21|5946.73|5946.73|0
1636561000000|2021-11-10 16:16:40|5947.22|5947.22|5948.13|5948.13|5948.13|5948.13|5947.22|5947.22|0
1636561010000|2021-11-10 16:16:50|5948.14|5948.14|5948.16|5948.16|5948.19|5948.19|5947.49|5947.49|0
1636561020000|2021-11-10 16:17:00|5947.92|5947.92|5946.99|5946.99|5947.92|5947.92|5946.99|5946.99|0
1636561030000|2021-11-10 16:17:10|5946.51|5946.51|5946.29|5946.29|5946.51|5946.51|5946.01|5946.01|0
1636561050000|2021-11-10 16:17:30|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1636561060000|2021-11-10 16:17:40|5947.04|5947.04|5945.04|5945.04|5947.04|5947.04|5945.04|5945.04|0
1636561070000|2021-11-10 16:17:50|5945.61|5945.61|5944.66|5944.66|5945.61|5945.61|5944.66|5944.66|0
1636561080000|2021-11-10 16:18:00|5944.87|5944.87|5945.85|5945.85|5945.85|5945.85|5944.87|5944.87|0
1636561090000|2021-11-10 16:18:10|5946.09|5946.09|5946.38|5946.38|5946.38|5946.38|5946.09|5946.09|0
1636561100000|2021-11-10 16:18:20|5946.4|5946.4|5947.25|5947.25|5947.52|5947.52|5946.4|5946.4|0
1636561110000|2021-11-10 16:18:30|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1636561120000|2021-11-10 16:18:40|5948.11|5948.11|5947.26|5947.26|5948.11|5948.11|5947.26|5947.26|0
1636561130000|2021-11-10 16:18:50|5947.24|5947.24|5946.16|5946.16|5947.24|5947.24|5945.47|5945.47|0
1636561140000|2021-11-10 16:19:00|5945.92|5945.92|5945.68|5945.68|5945.92|5945.92|5945.68|5945.68|0
1636561150000|2021-11-10 16:19:10|5945.92|5945.92|5945.99|5945.99|5946.21|5946.21|5945.75|5945.75|0
1636561160000|2021-11-10 16:19:20|5945.94|5945.94|5946.1|5946.1|5946.1|5946.1|5945.89|5945.89|0
1636561170000|2021-11-10 16:19:30|5945.65|5945.65|5945.69|5945.69|5945.69|5945.69|5945.64|5945.64|0
1636561180000|2021-11-10 16:19:40|5945.47|5945.47|5945.24|5945.24|5945.5|5945.5|5945.24|5945.24|0
1636561190000|2021-11-10 16:19:50|5944.95|5944.95|5946.23|5946.23|5946.45|5946.45|5944.95|5944.95|0
1636561200000|2021-11-10 16:20:00|5945.66|5945.66|5945.2|5945.2|5945.66|5945.66|5945.13|5945.13|0
1636561210000|2021-11-10 16:20:10|5944.96|5944.96|5946.45|5946.45|5946.45|5946.45|5944.96|5944.96|0
1636561220000|2021-11-10 16:20:20|5946.23|5946.23|5945.44|5945.44|5946.47|5946.47|5945.44|5945.44|0
1636561230000|2021-11-10 16:20:30|5944.72|5944.72|5944|5944|5944.75|5944.75|5944|5944|0
1636561240000|2021-11-10 16:20:40|5943.99|5943.99|5945.01|5945.01|5945.01|5945.01|5943.52|5943.52|0
1636561250000|2021-11-10 16:20:50|5945.56|5945.56|5945.17|5945.17|5945.86|5945.86|5945.17|5945.17|0
1636561260000|2021-11-10 16:21:00|5945.22|5945.22|5945.72|5945.72|5945.72|5945.72|5945.22|5945.22|0
1636561270000|2021-11-10 16:21:10|5946.15|5946.15|5946.1|5946.1|5946.15|5946.15|5945.86|5945.86|0
1636561280000|2021-11-10 16:21:20|5946.08|5946.08|5946.64|5946.64|5946.64|5946.64|5946.07|5946.07|0
1636561290000|2021-11-10 16:21:30|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|0
1636561300000|2021-11-10 16:21:40|5947.31|5947.31|5947.07|5947.07|5947.31|5947.31|5946.84|5946.84|0
1636561310000|2021-11-10 16:21:50|5946.84|5946.84|5946.86|5946.86|5946.86|5946.86|5946.38|5946.38|0
1636561320000|2021-11-10 16:22:00|5946.62|5946.62|5946.38|5946.38|5946.62|5946.62|5946.38|5946.38|0
1636561330000|2021-11-10 16:22:10|5946.09|5946.09|5946.11|5946.11|5946.11|5946.11|5946.09|5946.09|0
1636561340000|2021-11-10 16:22:20|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|0
1636561350000|2021-11-10 16:22:30|5946.62|5946.62|5947.08|5947.08|5947.08|5947.08|5946.62|5946.62|0
1636561360000|2021-11-10 16:22:40|5947.32|5947.32|5946.65|5946.65|5947.32|5947.32|5946.65|5946.65|0
1636561370000|2021-11-10 16:22:50|5946.44|5946.44|5946.72|5946.72|5946.72|5946.72|5946.44|5946.44|0
1636561380000|2021-11-10 16:23:00|5946.96|5946.96|5947.2|5947.2|5947.2|5947.2|5946.96|5946.96|0
1636561390000|2021-11-10 16:23:10|5947.87|5947.87|5948.45|5948.45|5948.45|5948.45|5947.87|5947.87|0
1636561400000|2021-11-10 16:23:20|5948.69|5948.69|5948.93|5948.93|5948.93|5948.93|5948.64|5948.64|0
1636561410000|2021-11-10 16:23:30|5948.71|5948.71|5947.76|5947.76|5948.71|5948.71|5947.76|5947.76|0
1636561420000|2021-11-10 16:23:40|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|0
1636561440000|2021-11-10 16:24:00|5948.09|5948.09|5948.76|5948.76|5948.83|5948.83|5947.28|5947.28|0
1636561450000|2021-11-10 16:24:10|5948.52|5948.52|5949.21|5949.21|5949.45|5949.45|5948.52|5948.52|0
1636561460000|2021-11-10 16:24:20|5948.74|5948.74|5949.21|5949.21|5949.21|5949.21|5948.52|5948.52|0
1636561470000|2021-11-10 16:24:30|5949.2|5949.2|5949.49|5949.49|5949.49|5949.49|5949.2|5949.2|0
1636561480000|2021-11-10 16:24:40|5949.73|5949.73|5950.42|5950.42|5950.42|5950.42|5949.44|5949.44|0
1636561490000|2021-11-10 16:24:50|5951.09|5951.09|5951.38|5951.38|5951.38|5951.38|5951.09|5951.09|0
1636561500000|2021-11-10 16:25:00|5951.33|5951.33|5950.4|5950.4|5951.33|5951.33|5950.13|5950.13|0
1636561510000|2021-11-10 16:25:10|5950.11|5950.11|5951.82|5951.82|5951.82|5951.82|5950.11|5950.11|0
1636561520000|2021-11-10 16:25:20|5952.1|5952.1|5951.82|5951.82|5952.1|5952.1|5951.82|5951.82|0
1636561530000|2021-11-10 16:25:30|5952.05|5952.05|5952.3|5952.3|5952.72|5952.72|5951.73|5951.73|0
1636561540000|2021-11-10 16:25:40|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1636561550000|2021-11-10 16:25:50|5953.31|5953.31|5952.44|5952.44|5953.32|5953.32|5952.44|5952.44|0
1636561560000|2021-11-10 16:26:00|5951.74|5951.74|5952.03|5952.03|5952.03|5952.03|5951.74|5951.74|0
1636561570000|2021-11-10 16:26:10|5951.86|5951.86|5951.89|5951.89|5951.89|5951.89|5951.86|5951.86|0
1636561580000|2021-11-10 16:26:20|5952.13|5952.13|5953.08|5953.08|5953.08|5953.08|5952.13|5952.13|0
1636561590000|2021-11-10 16:26:30|5953.09|5953.09|5953.07|5953.07|5953.09|5953.09|5953.07|5953.07|0
1636561600000|2021-11-10 16:26:40|5953.05|5953.05|5954.6|5954.6|5954.6|5954.6|5953.05|5953.05|0
1636561610000|2021-11-10 16:26:50|5955.18|5955.18|5954.55|5954.55|5955.18|5955.18|5954.07|5954.07|0
1636561620000|2021-11-10 16:27:00|5954.84|5954.84|5956.54|5956.54|5956.54|5956.54|5954.84|5954.84|0
1636561630000|2021-11-10 16:27:10|5956.97|5956.97|5955.39|5955.39|5956.97|5956.97|5955.39|5955.39|0
1636561640000|2021-11-10 16:27:20|5955.82|5955.82|5955.53|5955.53|5955.82|5955.82|5955.53|5955.53|0
1636561650000|2021-11-10 16:27:30|5955.74|5955.74|5956.32|5956.32|5956.32|5956.32|5955.74|5955.74|0
1636561660000|2021-11-10 16:27:40|5956.56|5956.56|5956.54|5956.54|5956.56|5956.56|5956.54|5956.54|0
1636561670000|2021-11-10 16:27:50|5956.83|5956.83|5957.47|5957.47|5957.47|5957.47|5956.8|5956.8|0
1636561680000|2021-11-10 16:28:00|5957.5|5957.5|5956.8|5956.8|5957.5|5957.5|5956.74|5956.74|0
1636561690000|2021-11-10 16:28:10|5957.27|5957.27|5957.51|5957.51|5957.51|5957.51|5957.27|5957.27|0
1636561700000|2021-11-10 16:28:20|5957.94|5957.94|5958.85|5958.85|5958.85|5958.85|5957.94|5957.94|0
1636561710000|2021-11-10 16:28:30|5959.43|5959.43|5959.44|5959.44|5959.44|5959.44|5959.43|5959.43|0
1636561720000|2021-11-10 16:28:40|5959.73|5959.73|5959.22|5959.22|5960.25|5960.25|5959.22|5959.22|0
1636561730000|2021-11-10 16:28:50|5959.65|5959.65|5959.26|5959.26|5959.67|5959.67|5958.97|5958.97|0
1636561740000|2021-11-10 16:29:00|5959.02|5959.02|5957.81|5957.81|5959.89|5959.89|5957.81|5957.81|0
1636561750000|2021-11-10 16:29:10|5956.57|5956.57|5953.69|5953.69|5956.57|5956.57|5953.69|5953.69|0
1636561760000|2021-11-10 16:29:20|5953.47|5953.47|5955.06|5955.06|5955.06|5955.06|5953.47|5953.47|0
1636561770000|2021-11-10 16:29:30|5955.29|5955.29|5953.51|5953.51|5956.52|5956.52|5953.04|5953.04|0
1636561780000|2021-11-10 16:29:40|5954.09|5954.09|5955.06|5955.06|5955.07|5955.07|5954.09|5954.09|0
1636561790000|2021-11-10 16:29:50|5955.14|5955.14|5955.3|5955.3|5955.3|5955.3|5955.03|5955.03|0
1636618500000|2021-11-11 08:15:00|5896.29|5896.29|5894.06|5894.06|5896.29|5896.29|5893.42|5893.42|0
1636618510000|2021-11-11 08:15:10|5894.3|5894.3|5895.01|5895.01|5895.01|5895.01|5894.2|5894.2|0
1636618520000|2021-11-11 08:15:20|5894.97|5894.97|5893.88|5893.88|5894.98|5894.98|5891.91|5891.91|0
1636618530000|2021-11-11 08:15:30|5894.11|5894.11|5896.58|5896.58|5896.58|5896.58|5893.23|5893.23|0
1636618540000|2021-11-11 08:15:40|5896.15|5896.15|5895.74|5895.74|5896.17|5896.17|5895.74|5895.74|0
1636618550000|2021-11-11 08:15:50|5896.84|5896.84|5897.99|5897.99|5897.99|5897.99|5896.37|5896.37|0
1636618560000|2021-11-11 08:16:00|5897.89|5897.89|5899.32|5899.32|5899.99|5899.99|5896.98|5896.98|0
1636618570000|2021-11-11 08:16:10|5899.75|5899.75|5901.05|5901.05|5901.05|5901.05|5899.75|5899.75|0
1636618580000|2021-11-11 08:16:20|5900.47|5900.47|5902.65|5902.65|5902.68|5902.68|5900.47|5900.47|0
1636618590000|2021-11-11 08:16:30|5902.94|5902.94|5904.28|5904.28|5904.28|5904.28|5902.94|5902.94|0
1636618600000|2021-11-11 08:16:40|5905.21|5905.21|5904.72|5904.72|5905.21|5905.21|5904.72|5904.72|0
1636618610000|2021-11-11 08:16:50|5904.03|5904.03|5903.68|5903.68|5905.17|5905.17|5901.88|5901.88|0
1636618620000|2021-11-11 08:17:00|5904.33|5904.33|5906.03|5906.03|5906.03|5906.03|5903.9|5903.9|0
1636618630000|2021-11-11 08:17:10|5906.27|5906.27|5906.26|5906.26|5906.27|5906.27|5905.68|5905.68|0
1636618640000|2021-11-11 08:17:20|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1636618650000|2021-11-11 08:17:30|5907.17|5907.17|5908.12|5908.12|5908.34|5908.34|5907.17|5907.17|0
1636618660000|2021-11-11 08:17:40|5910.09|5910.09|5910.59|5910.59|5910.97|5910.97|5910.09|5910.09|0
1636618670000|2021-11-11 08:17:50|5912.46|5912.46|5911.05|5911.05|5912.46|5912.46|5911.05|5911.05|0
1636618680000|2021-11-11 08:18:00|5911.26|5911.26|5909.81|5909.81|5911.26|5911.26|5909.81|5909.81|0
1636618690000|2021-11-11 08:18:10|5909.52|5909.52|5909.57|5909.57|5909.57|5909.57|5909.52|5909.52|0
1636618700000|2021-11-11 08:18:20|5909.58|5909.58|5909.41|5909.41|5909.66|5909.66|5909.41|5909.41|0
1636618710000|2021-11-11 08:18:30|5909.63|5909.63|5909.84|5909.84|5909.84|5909.84|5908.91|5908.91|0
1636618720000|2021-11-11 08:18:40|5909.62|5909.62|5908.47|5908.47|5909.62|5909.62|5908.47|5908.47|0
1636618730000|2021-11-11 08:18:50|5905.37|5905.37|5907.45|5907.45|5907.45|5907.45|5905.3|5905.3|0
1636618740000|2021-11-11 08:19:00|5906.87|5906.87|5907.84|5907.84|5908.12|5908.12|5906.83|5906.83|0
1636618750000|2021-11-11 08:19:10|5907.19|5907.19|5906.14|5906.14|5907.19|5907.19|5905.92|5905.92|0
1636618760000|2021-11-11 08:19:20|5905.18|5905.18|5904.99|5904.99|5906.48|5906.48|5904.99|5904.99|0
1636618770000|2021-11-11 08:19:30|5905.23|5905.23|5903.62|5903.62|5905.23|5905.23|5903.62|5903.62|0
1636618780000|2021-11-11 08:19:40|5904.2|5904.2|5904.29|5904.29|5904.29|5904.29|5904.2|5904.2|0
1636618790000|2021-11-11 08:19:50|5904.31|5904.31|5906.39|5906.39|5906.46|5906.46|5904.31|5904.31|0
1636618800000|2021-11-11 08:20:00|5906.68|5906.68|5907.17|5907.17|5907.17|5907.17|5906.68|5906.68|0
1636618810000|2021-11-11 08:20:10|5907.46|5907.46|5911.46|5911.46|5911.46|5911.46|5907.46|5907.46|0
1636618820000|2021-11-11 08:20:20|5911.24|5911.24|5910.96|5910.96|5911.46|5911.46|5909.15|5909.15|0
1636618830000|2021-11-11 08:20:30|5910.67|5910.67|5910.96|5910.96|5910.96|5910.96|5910.67|5910.67|0
1636618840000|2021-11-11 08:20:40|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|0
1636618850000|2021-11-11 08:20:50|5912.32|5912.32|5912.97|5912.97|5912.97|5912.97|5912.1|5912.1|0
1636618860000|2021-11-11 08:21:00|5912.54|5912.54|5911.53|5911.53|5912.54|5912.54|5911.3|5911.3|0
1636618870000|2021-11-11 08:21:10|5911.82|5911.82|5913.05|5913.05|5913.05|5913.05|5911.82|5911.82|0
1636618880000|2021-11-11 08:21:20|5912.62|5912.62|5910.89|5910.89|5912.62|5912.62|5910.89|5910.89|0
1636618900000|2021-11-11 08:21:40|5911.18|5911.18|5912.45|5912.45|5912.45|5912.45|5911.18|5911.18|0
1636618910000|2021-11-11 08:21:50|5913.03|5913.03|5912.79|5912.79|5913.03|5913.03|5912.36|5912.36|0
1636618920000|2021-11-11 08:22:00|5912.36|5912.36|5912.31|5912.31|5912.36|5912.36|5911.54|5911.54|0
1636618930000|2021-11-11 08:22:10|5912.89|5912.89|5912.37|5912.37|5913.52|5913.52|5912.37|5912.37|0
1636618940000|2021-11-11 08:22:20|5911.44|5911.44|5911.39|5911.39|5911.44|5911.44|5910.62|5910.62|0
1636618950000|2021-11-11 08:22:30|5911.1|5911.1|5911.1|5911.1|5911.1|5911.1|5911.1|5911.1|0
1636618960000|2021-11-11 08:22:40|5912.01|5912.01|5911.48|5911.48|5912.3|5912.3|5911.48|5911.48|0
1636618970000|2021-11-11 08:22:50|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1636618980000|2021-11-11 08:23:00|5911.91|5911.91|5914.78|5914.78|5914.78|5914.78|5911.91|5911.91|0
1636618990000|2021-11-11 08:23:10|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|0
1636619000000|2021-11-11 08:23:20|5915.12|5915.12|5914.73|5914.73|5915.16|5915.16|5914.73|5914.73|0
1636619010000|2021-11-11 08:23:30|5914.69|5914.69|5914.5|5914.5|5914.93|5914.93|5914.5|5914.5|0
1636619020000|2021-11-11 08:23:40|5914.98|5914.98|5915.62|5915.62|5915.62|5915.62|5914.98|5914.98|0
1636619030000|2021-11-11 08:23:50|5915.66|5915.66|5917.34|5917.34|5917.34|5917.34|5915.66|5915.66|0
1636619040000|2021-11-11 08:24:00|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|0
1636619050000|2021-11-11 08:24:10|5917.34|5917.34|5918.08|5918.08|5919.98|5919.98|5917.32|5917.32|0
1636619060000|2021-11-11 08:24:20|5918.29|5918.29|5919.41|5919.41|5919.41|5919.41|5918.29|5918.29|0
1636619070000|2021-11-11 08:24:30|5918.51|5918.51|5917.79|5917.79|5918.51|5918.51|5917.79|5917.79|0
1636619080000|2021-11-11 08:24:40|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|0
1636619090000|2021-11-11 08:24:50|5918.36|5918.36|5918.35|5918.35|5919.23|5919.23|5918.35|5918.35|0
1636619100000|2021-11-11 08:25:00|5917.77|5917.77|5914.35|5914.35|5917.77|5917.77|5913.89|5913.89|0
1636619110000|2021-11-11 08:25:10|5913.12|5913.12|5912.72|5912.72|5913.12|5913.12|5912.69|5912.69|0
1636619120000|2021-11-11 08:25:20|5912.14|5912.14|5910.56|5910.56|5912.43|5912.43|5910.56|5910.56|0
1636619130000|2021-11-11 08:25:30|5910.46|5910.46|5909.52|5909.52|5910.46|5910.46|5909.52|5909.52|0
1636619140000|2021-11-11 08:25:40|5909.23|5909.23|5906.89|5906.89|5909.23|5909.23|5906.85|5906.85|0
1636619150000|2021-11-11 08:25:50|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1636619160000|2021-11-11 08:26:00|5906.89|5906.89|5906.6|5906.6|5906.89|5906.89|5906.6|5906.6|0
1636619170000|2021-11-11 08:26:10|5906.31|5906.31|5907.58|5907.58|5907.58|5907.58|5905.64|5905.64|0
1636619180000|2021-11-11 08:26:20|5908.23|5908.23|5908.37|5908.37|5908.8|5908.8|5908.23|5908.23|0
1636619190000|2021-11-11 08:26:30|5908.34|5908.34|5911.05|5911.05|5911.05|5911.05|5907.63|5907.63|0
1636619200000|2021-11-11 08:26:40|5911.7|5911.7|5911.86|5911.86|5911.91|5911.91|5911.7|5911.7|0
1636619210000|2021-11-11 08:26:50|5911.62|5911.62|5913.03|5913.03|5913.03|5913.03|5911.62|5911.62|0
1636619220000|2021-11-11 08:27:00|5912.81|5912.81|5914.9|5914.9|5914.9|5914.9|5911.81|5911.81|0
1636619230000|2021-11-11 08:27:10|5915.33|5915.33|5916.01|5916.01|5916.29|5916.29|5915.33|5915.33|0
1636619240000|2021-11-11 08:27:20|5916.05|5916.05|5915.41|5915.41|5916.05|5916.05|5915.41|5915.41|0
1636619250000|2021-11-11 08:27:30|5914.83|5914.83|5913.42|5913.42|5914.83|5914.83|5913.13|5913.13|0
1636619260000|2021-11-11 08:27:40|5913.4|5913.4|5915.49|5915.49|5915.67|5915.67|5913.4|5913.4|0
1636619270000|2021-11-11 08:27:50|5914.62|5914.62|5915.55|5915.55|5915.55|5915.55|5914.62|5914.62|0
1636619280000|2021-11-11 08:28:00|5915.12|5915.12|5915.49|5915.49|5915.49|5915.49|5914.91|5914.91|0
1636619290000|2021-11-11 08:28:10|5915.2|5915.2|5914.91|5914.91|5915.2|5915.2|5914.91|5914.91|0
1636619300000|2021-11-11 08:28:20|5915.2|5915.2|5915.41|5915.41|5915.41|5915.41|5915.2|5915.2|0
1636619310000|2021-11-11 08:28:30|5917.42|5917.42|5916.42|5916.42|5917.85|5917.85|5916.37|5916.37|0
1636619320000|2021-11-11 08:28:40|5916.13|5916.13|5918.02|5918.02|5918.24|5918.24|5915.63|5915.63|0
1636619330000|2021-11-11 08:28:50|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1636619340000|2021-11-11 08:29:00|5917.85|5917.85|5916.57|5916.57|5918.08|5918.08|5916.57|5916.57|0
1636619350000|2021-11-11 08:29:10|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|0
1636619360000|2021-11-11 08:29:20|5916.29|5916.29|5914.52|5914.52|5916.29|5916.29|5914.04|5914.04|0
1636619370000|2021-11-11 08:29:30|5914.73|5914.73|5916.41|5916.41|5916.43|5916.43|5914.73|5914.73|0
1636619380000|2021-11-11 08:29:40|5915.67|5915.67|5915.22|5915.22|5915.67|5915.67|5915.22|5915.22|0
1636619390000|2021-11-11 08:29:50|5915|5915|5915.8|5915.8|5915.8|5915.8|5914.71|5914.71|0
1636619400000|2021-11-11 08:30:00|5916.09|5916.09|5915.5|5915.5|5916.52|5916.52|5915.5|5915.5|0
1636619410000|2021-11-11 08:30:10|5915.93|5915.93|5915.92|5915.92|5916.1|5916.1|5915.63|5915.63|0
1636619420000|2021-11-11 08:30:20|5915.87|5915.87|5917.63|5917.63|5917.87|5917.87|5915.38|5915.38|0
1636619430000|2021-11-11 08:30:30|5917.85|5917.85|5918.27|5918.27|5918.28|5918.28|5917.85|5917.85|0
1636619440000|2021-11-11 08:30:40|5918.48|5918.48|5919.15|5919.15|5919.15|5919.15|5918.48|5918.48|0
1636619450000|2021-11-11 08:30:50|5918.7|5918.7|5916.19|5916.19|5918.7|5918.7|5915.69|5915.69|0
1636619460000|2021-11-11 08:31:00|5915.73|5915.73|5913.89|5913.89|5915.73|5915.73|5913.67|5913.67|0
1636619470000|2021-11-11 08:31:10|5915.59|5915.59|5915.39|5915.39|5916.06|5916.06|5915.39|5915.39|0
1636619480000|2021-11-11 08:31:20|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|0
1636619490000|2021-11-11 08:31:30|5915.39|5915.39|5914.65|5914.65|5915.39|5915.39|5914.65|5914.65|0
1636619500000|2021-11-11 08:31:40|5914.07|5914.07|5913.17|5913.17|5914.07|5914.07|5913.17|5913.17|0
1636619510000|2021-11-11 08:31:50|5912.74|5912.74|5911.77|5911.77|5912.74|5912.74|5911.77|5911.77|0
1636619520000|2021-11-11 08:32:00|5911.48|5911.48|5909.84|5909.84|5911.48|5911.48|5909.84|5909.84|0
1636619530000|2021-11-11 08:32:10|5909.55|5909.55|5909.72|5909.72|5910.89|5910.89|5909.55|5909.55|0
1636619540000|2021-11-11 08:32:20|5909.73|5909.73|5907.21|5907.21|5909.77|5909.77|5907.21|5907.21|0
1636619550000|2021-11-11 08:32:30|5906.63|5906.63|5902.52|5902.52|5906.63|5906.63|5902.28|5902.28|0
1636619560000|2021-11-11 08:32:40|5903.21|5903.21|5902.74|5902.74|5903.21|5903.21|5902.74|5902.74|0
1636619570000|2021-11-11 08:32:50|5902.45|5902.45|5902.32|5902.32|5902.74|5902.74|5902.31|5902.31|0
1636619580000|2021-11-11 08:33:00|5901.53|5901.53|5901.31|5901.31|5901.53|5901.53|5901.1|5901.1|0
1636619590000|2021-11-11 08:33:10|5901.89|5901.89|5902.71|5902.71|5903|5903|5901.88|5901.88|0
1636619600000|2021-11-11 08:33:20|5903.19|5903.19|5903.38|5903.38|5903.38|5903.38|5903.19|5903.19|0
1636619620000|2021-11-11 08:33:40|5903.14|5903.14|5904.34|5904.34|5904.77|5904.77|5903.14|5903.14|0
1636619630000|2021-11-11 08:33:50|5904.05|5904.05|5903.76|5903.76|5904.05|5904.05|5903.47|5903.47|0
1636619640000|2021-11-11 08:34:00|5904.05|5904.05|5902.94|5902.94|5904.61|5904.61|5902.94|5902.94|0
1636619660000|2021-11-11 08:34:20|5903.52|5903.52|5906.21|5906.21|5906.27|5906.27|5903.52|5903.52|0
1636619670000|2021-11-11 08:34:30|5905.92|5905.92|5905.06|5905.06|5905.94|5905.94|5905.06|5905.06|0
1636619690000|2021-11-11 08:34:50|5905.93|5905.93|5909.91|5909.91|5909.91|5909.91|5905.93|5905.93|0
1636619700000|2021-11-11 08:35:00|5909.45|5909.45|5907.87|5907.87|5909.45|5909.45|5907.87|5907.87|0
1636619710000|2021-11-11 08:35:10|5908.16|5908.16|5904.95|5904.95|5908.16|5908.16|5904.95|5904.95|0
1636619720000|2021-11-11 08:35:20|5904.91|5904.91|5903.57|5903.57|5904.91|5904.91|5903.57|5903.57|0
1636619730000|2021-11-11 08:35:30|5903.81|5903.81|5904.76|5904.76|5904.76|5904.76|5903.81|5903.81|0
1636619740000|2021-11-11 08:35:40|5903.97|5903.97|5903.75|5903.75|5903.97|5903.97|5903.75|5903.75|0
1636619750000|2021-11-11 08:35:50|5903.47|5903.47|5903.18|5903.18|5903.47|5903.47|5903.18|5903.18|0
1636619760000|2021-11-11 08:36:00|5903.75|5903.75|5906.15|5906.15|5906.15|5906.15|5903.75|5903.75|0
1636619770000|2021-11-11 08:36:10|5905.86|5905.86|5905.64|5905.64|5905.93|5905.93|5905.64|5905.64|0
1636619780000|2021-11-11 08:36:20|5906.07|5906.07|5905.78|5905.78|5906.07|5906.07|5905.78|5905.78|0
1636619790000|2021-11-11 08:36:30|5905.83|5905.83|5906.52|5906.52|5906.52|5906.52|5905.83|5905.83|0
1636619800000|2021-11-11 08:36:40|5906.48|5906.48|5905.71|5905.71|5906.93|5906.93|5905.71|5905.71|0
1636619810000|2021-11-11 08:36:50|5906|5906|5906.21|5906.21|5906.21|5906.21|5906|5906|0
1636619820000|2021-11-11 08:37:00|5905.76|5905.76|5905.26|5905.26|5905.76|5905.76|5905.26|5905.26|0
1636619830000|2021-11-11 08:37:10|5905.54|5905.54|5904.61|5904.61|5905.54|5905.54|5904.61|5904.61|0
1636619840000|2021-11-11 08:37:20|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|5903.66|0
1636619850000|2021-11-11 08:37:30|5904.78|5904.78|5902.57|5902.57|5904.78|5904.78|5902.57|5902.57|0
1636619860000|2021-11-11 08:37:40|5902.29|5902.29|5902.07|5902.07|5902.29|5902.29|5902.07|5902.07|0
1636619880000|2021-11-11 08:38:00|5902.06|5902.06|5901.88|5901.88|5902.06|5902.06|5901.88|5901.88|0
1636619890000|2021-11-11 08:38:10|5901.17|5901.17|5900.88|5900.88|5901.17|5901.17|5900.88|5900.88|0
1636619900000|2021-11-11 08:38:20|5901.17|5901.17|5901.57|5901.57|5901.57|5901.57|5900.66|5900.66|0
1636619910000|2021-11-11 08:38:30|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|5900.9|0
1636619920000|2021-11-11 08:38:40|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1636619940000|2021-11-11 08:39:00|5901.12|5901.12|5898.46|5898.46|5901.12|5901.12|5898.46|5898.46|0
1636619950000|2021-11-11 08:39:10|5898.68|5898.68|5900.06|5900.06|5900.06|5900.06|5898.68|5898.68|0
1636619960000|2021-11-11 08:39:20|5899.61|5899.61|5900.47|5900.47|5900.47|5900.47|5899.61|5899.61|0
1636619970000|2021-11-11 08:39:30|5900.19|5900.19|5899.94|5899.94|5900.19|5900.19|5899.94|5899.94|0
1636619980000|2021-11-11 08:39:40|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|0
1636619990000|2021-11-11 08:39:50|5899.26|5899.26|5900|5900|5900|5900|5899.26|5899.26|0
1636620000000|2021-11-11 08:40:00|5901.48|5901.48|5901.77|5901.77|5901.77|5901.77|5901.48|5901.48|0
1636620010000|2021-11-11 08:40:10|5901.82|5901.82|5903.31|5903.31|5903.31|5903.31|5901.82|5901.82|0
1636620020000|2021-11-11 08:40:20|5903.6|5903.6|5905.61|5905.61|5905.61|5905.61|5903.6|5903.6|0
1636620030000|2021-11-11 08:40:30|5905.82|5905.82|5905.61|5905.61|5905.82|5905.82|5905.58|5905.58|0
1636620040000|2021-11-11 08:40:40|5905.18|5905.18|5905.39|5905.39|5905.39|5905.39|5905.18|5905.18|0
1636620050000|2021-11-11 08:40:50|5905.18|5905.18|5904.7|5904.7|5905.18|5905.18|5904.7|5904.7|0
1636620060000|2021-11-11 08:41:00|5904.92|5904.92|5904.94|5904.94|5905.16|5905.16|5904.68|5904.68|0
1636620070000|2021-11-11 08:41:10|5904.7|5904.7|5904.41|5904.41|5904.7|5904.7|5904.41|5904.41|0
1636620080000|2021-11-11 08:41:20|5905.42|5905.42|5906.57|5906.57|5906.57|5906.57|5905.42|5905.42|0
1636620090000|2021-11-11 08:41:30|5907.51|5907.51|5905.48|5905.48|5907.51|5907.51|5905.48|5905.48|0
1636620100000|2021-11-11 08:41:40|5904.66|5904.66|5905.49|5905.49|5905.49|5905.49|5904.66|5904.66|0
1636620110000|2021-11-11 08:41:50|5905.73|5905.73|5906.54|5906.54|5906.83|5906.83|5905.73|5905.73|0
1636620120000|2021-11-11 08:42:00|5906.32|5906.32|5907.31|5907.31|5907.31|5907.31|5905.66|5905.66|0
1636620130000|2021-11-11 08:42:10|5907.54|5907.54|5907.31|5907.31|5907.54|5907.54|5907.31|5907.31|0
1636620140000|2021-11-11 08:42:20|5907.29|5907.29|5907.32|5907.32|5907.34|5907.34|5907.29|5907.29|0
1636620150000|2021-11-11 08:42:30|5907.31|5907.31|5906.26|5906.26|5907.31|5907.31|5906.26|5906.26|0
1636620160000|2021-11-11 08:42:40|5905.76|5905.76|5905.25|5905.25|5905.76|5905.76|5905.25|5905.25|0
1636620170000|2021-11-11 08:42:50|5905.04|5905.04|5904.59|5904.59|5905.04|5905.04|5904.11|5904.11|0
1636620180000|2021-11-11 08:43:00|5904.38|5904.38|5903.45|5903.45|5904.38|5904.38|5903.45|5903.45|0
1636620190000|2021-11-11 08:43:10|5903.42|5903.42|5903.87|5903.87|5903.87|5903.87|5903.42|5903.42|0
1636620200000|2021-11-11 08:43:20|5903.66|5903.66|5903.44|5903.44|5903.66|5903.66|5903.44|5903.44|0
1636620210000|2021-11-11 08:43:30|5903.15|5903.15|5902.91|5902.91|5903.15|5903.15|5902.62|5902.62|0
1636620220000|2021-11-11 08:43:40|5902.67|5902.67|5903.71|5903.71|5903.71|5903.71|5902.67|5902.67|0
1636620230000|2021-11-11 08:43:50|5903.49|5903.49|5902.24|5902.24|5903.49|5903.49|5902.24|5902.24|0
1636620240000|2021-11-11 08:44:00|5902.22|5902.22|5901.67|5901.67|5902.23|5902.23|5901.65|5901.65|0
1636620260000|2021-11-11 08:44:20|5902.24|5902.24|5902.24|5902.24|5902.24|5902.24|5902.24|5902.24|0
1636620270000|2021-11-11 08:44:30|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1636620280000|2021-11-11 08:44:40|5902.96|5902.96|5903.25|5903.25|5903.54|5903.54|5902.96|5902.96|0
1636620290000|2021-11-11 08:44:50|5903.04|5903.04|5903.28|5903.28|5903.28|5903.28|5903.04|5903.04|0
1636620300000|2021-11-11 08:45:00|5902.41|5902.41|5903.44|5903.44|5903.44|5903.44|5902.41|5902.41|0
1636620310000|2021-11-11 08:45:10|5903.22|5903.22|5903.43|5903.43|5903.43|5903.43|5903.22|5903.22|0
1636620320000|2021-11-11 08:45:20|5903.72|5903.72|5903.74|5903.74|5903.74|5903.74|5903.72|5903.72|0
1636620330000|2021-11-11 08:45:30|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|0
1636620340000|2021-11-11 08:45:40|5903.53|5903.53|5903.82|5903.82|5903.82|5903.82|5903.53|5903.53|0
1636620350000|2021-11-11 08:45:50|5903.84|5903.84|5904.75|5904.75|5904.75|5904.75|5903.84|5903.84|0
1636620360000|2021-11-11 08:46:00|5905.04|5905.04|5903.61|5903.61|5905.04|5905.04|5903.61|5903.61|0
1636620370000|2021-11-11 08:46:10|5903.6|5903.6|5903.35|5903.35|5903.6|5903.6|5903.35|5903.35|0
1636620380000|2021-11-11 08:46:20|5902.48|5902.48|5902.41|5902.41|5902.7|5902.7|5902.41|5902.41|0
1636620390000|2021-11-11 08:46:30|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|0
1636620400000|2021-11-11 08:46:40|5901.77|5901.77|5900.5|5900.5|5901.77|5901.77|5900.5|5900.5|0
1636620410000|2021-11-11 08:46:50|5899.63|5899.63|5899.02|5899.02|5899.92|5899.92|5899.02|5899.02|0
1636620420000|2021-11-11 08:47:00|5898.8|5898.8|5898.27|5898.27|5898.8|5898.8|5898.27|5898.27|0
1636620430000|2021-11-11 08:47:10|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|0
1636620440000|2021-11-11 08:47:20|5898.03|5898.03|5896.78|5896.78|5898.03|5898.03|5896.78|5896.78|0
1636620450000|2021-11-11 08:47:30|5897.31|5897.31|5897.02|5897.02|5897.31|5897.31|5897.02|5897.02|0
1636620460000|2021-11-11 08:47:40|5896.57|5896.57|5896.35|5896.35|5896.57|5896.57|5896.35|5896.35|0
1636620470000|2021-11-11 08:47:50|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|0
1636620480000|2021-11-11 08:48:00|5896.13|5896.13|5898.34|5898.34|5898.34|5898.34|5896.13|5896.13|0
1636620490000|2021-11-11 08:48:10|5898.56|5898.56|5898.84|5898.84|5899.56|5899.56|5898.56|5898.56|0
1636620500000|2021-11-11 08:48:20|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|0
1636620510000|2021-11-11 08:48:30|5898.12|5898.12|5898.55|5898.55|5898.77|5898.77|5898.12|5898.12|0
1636620520000|2021-11-11 08:48:40|5898.12|5898.12|5896.85|5896.85|5898.12|5898.12|5896.85|5896.85|0
1636620530000|2021-11-11 08:48:50|5897.5|5897.5|5899.17|5899.17|5899.17|5899.17|5897.5|5897.5|0
1636620540000|2021-11-11 08:49:00|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|0
1636620550000|2021-11-11 08:49:10|5900.37|5900.37|5898.87|5898.87|5900.37|5900.37|5898.65|5898.65|0
1636620570000|2021-11-11 08:49:30|5897.43|5897.43|5897.22|5897.22|5897.43|5897.43|5897.22|5897.22|0
1636620580000|2021-11-11 08:49:40|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|0
1636620600000|2021-11-11 08:50:00|5896.55|5896.55|5893.79|5893.79|5896.55|5896.55|5893.79|5893.79|0
1636620610000|2021-11-11 08:50:10|5894|5894|5893.69|5893.69|5894.43|5894.43|5893.69|5893.69|0
1636620620000|2021-11-11 08:50:20|5893.21|5893.21|5893.79|5893.79|5893.79|5893.79|5893.21|5893.21|0
1636620630000|2021-11-11 08:50:30|5894.22|5894.22|5893.72|5893.72|5894.44|5894.44|5893.72|5893.72|0
1636620640000|2021-11-11 08:50:40|5893.93|5893.93|5894.65|5894.65|5894.65|5894.65|5893.93|5893.93|0
1636620650000|2021-11-11 08:50:50|5892.42|5892.42|5892.41|5892.41|5892.42|5892.42|5892.41|5892.41|0
1636620660000|2021-11-11 08:51:00|5891.93|5891.93|5891.35|5891.35|5891.93|5891.93|5891.35|5891.35|0
1636620670000|2021-11-11 08:51:10|5891.06|5891.06|5890.85|5890.85|5891.09|5891.09|5890.85|5890.85|0
1636620680000|2021-11-11 08:51:20|5891.14|5891.14|5892.19|5892.19|5892.19|5892.19|5890.71|5890.71|0
1636620690000|2021-11-11 08:51:30|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|0
1636620700000|2021-11-11 08:51:40|5891.9|5891.9|5891.67|5891.67|5892.12|5892.12|5891.67|5891.67|0
1636620710000|2021-11-11 08:51:50|5891.43|5891.43|5891.72|5891.72|5891.72|5891.72|5891.43|5891.43|0
1636620720000|2021-11-11 08:52:00|5891.48|5891.48|5891.72|5891.72|5891.72|5891.72|5891|5891|0
1636620730000|2021-11-11 08:52:10|5891.5|5891.5|5893.06|5893.06|5893.06|5893.06|5891.5|5891.5|0
1636620740000|2021-11-11 08:52:20|5893.3|5893.3|5893.57|5893.57|5894.47|5894.47|5893.3|5893.3|0
1636620750000|2021-11-11 08:52:30|5893.35|5893.35|5893.28|5893.28|5893.57|5893.57|5893.28|5893.28|0
1636620760000|2021-11-11 08:52:40|5893.52|5893.52|5893.76|5893.76|5893.76|5893.76|5893.52|5893.52|0
1636620770000|2021-11-11 08:52:50|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1636620790000|2021-11-11 08:53:10|5893.33|5893.33|5893.57|5893.57|5893.57|5893.57|5893.33|5893.33|0
1636620800000|2021-11-11 08:53:20|5893.59|5893.59|5893.02|5893.02|5893.59|5893.59|5893.02|5893.02|0
1636620810000|2021-11-11 08:53:30|5892.32|5892.32|5892.04|5892.04|5892.32|5892.32|5891.58|5891.58|0
1636620830000|2021-11-11 08:53:50|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|0
1636620840000|2021-11-11 08:54:00|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|0
1636620850000|2021-11-11 08:54:10|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|0
1636620860000|2021-11-11 08:54:20|5891.42|5891.42|5890.98|5890.98|5891.43|5891.43|5890.98|5890.98|0
1636620870000|2021-11-11 08:54:30|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|0
1636620880000|2021-11-11 08:54:40|5890.07|5890.07|5889.5|5889.5|5890.07|5890.07|5889.28|5889.28|0
1636620890000|2021-11-11 08:54:50|5889.73|5889.73|5891.22|5891.22|5891.22|5891.22|5889.73|5889.73|0
1636620900000|2021-11-11 08:55:00|5891.46|5891.46|5891.24|5891.24|5891.46|5891.46|5891.24|5891.24|0
1636620910000|2021-11-11 08:55:10|5891.53|5891.53|5892.2|5892.2|5892.41|5892.41|5891.53|5891.53|0
1636620920000|2021-11-11 08:55:20|5892.44|5892.44|5891.99|5891.99|5892.46|5892.46|5891.99|5891.99|0
1636620930000|2021-11-11 08:55:30|5893.11|5893.11|5893.14|5893.14|5893.14|5893.14|5893.11|5893.11|0
1636620940000|2021-11-11 08:55:40|5893.38|5893.38|5892.68|5892.68|5893.38|5893.38|5892.68|5892.68|0
1636620950000|2021-11-11 08:55:50|5892.76|5892.76|5892.54|5892.54|5892.76|5892.76|5892.54|5892.54|0
1636620970000|2021-11-11 08:56:10|5891.4|5891.4|5888.82|5888.82|5891.4|5891.4|5888.82|5888.82|0
1636620990000|2021-11-11 08:56:30|5889.18|5889.18|5889.95|5889.95|5889.95|5889.95|5889.18|5889.18|0
1636621000000|2021-11-11 08:56:40|5888.68|5888.68|5889.18|5889.18|5889.4|5889.4|5888.68|5888.68|0
1636621020000|2021-11-11 08:57:00|5889.21|5889.21|5891.52|5891.52|5891.58|5891.58|5889.21|5889.21|0
1636621030000|2021-11-11 08:57:10|5892.03|5892.03|5893.02|5893.02|5893.02|5893.02|5892.01|5892.01|0
1636621040000|2021-11-11 08:57:20|5893.06|5893.06|5893.12|5893.12|5893.12|5893.12|5893.06|5893.06|0
1636621050000|2021-11-11 08:57:30|5893.84|5893.84|5895.74|5895.74|5895.74|5895.74|5893.84|5893.84|0
1636621060000|2021-11-11 08:57:40|5896.22|5896.22|5895.05|5895.05|5896.72|5896.72|5895.05|5895.05|0
1636621070000|2021-11-11 08:57:50|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1636621080000|2021-11-11 08:58:00|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|0
1636621090000|2021-11-11 08:58:10|5894.42|5894.42|5894.87|5894.87|5894.87|5894.87|5893.97|5893.97|0
1636621100000|2021-11-11 08:58:20|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|5895.33|0
1636621110000|2021-11-11 08:58:30|5895.31|5895.31|5894.41|5894.41|5895.31|5895.31|5894.41|5894.41|0
1636621130000|2021-11-11 08:58:50|5894.18|5894.18|5892.68|5892.68|5894.18|5894.18|5892.44|5892.44|0
1636621140000|2021-11-11 08:59:00|5892.44|5892.44|5893.85|5893.85|5893.85|5893.85|5892.44|5892.44|0
1636621150000|2021-11-11 08:59:10|5894.07|5894.07|5894.31|5894.31|5894.31|5894.31|5894.07|5894.07|0
1636621170000|2021-11-11 08:59:30|5894.07|5894.07|5894.25|5894.25|5894.25|5894.25|5893.68|5893.68|0
1636621180000|2021-11-11 08:59:40|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|0
1636621190000|2021-11-11 08:59:50|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1636621200000|2021-11-11 09:00:00|5894.72|5894.72|5894.43|5894.43|5894.72|5894.72|5894.43|5894.43|0
1636621210000|2021-11-11 09:00:10|5894.65|5894.65|5892.71|5892.71|5894.65|5894.65|5892.71|5892.71|0
1636621220000|2021-11-11 09:00:20|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1636621230000|2021-11-11 09:00:30|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|0
1636621240000|2021-11-11 09:00:40|5891.15|5891.15|5890.41|5890.41|5891.15|5891.15|5890.41|5890.41|0
1636621250000|2021-11-11 09:00:50|5890.4|5890.4|5889.7|5889.7|5890.4|5890.4|5889.7|5889.7|0
1636621260000|2021-11-11 09:01:00|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1636621270000|2021-11-11 09:01:10|5889.08|5889.08|5888.32|5888.32|5889.08|5889.08|5888.32|5888.32|0
1636621280000|2021-11-11 09:01:20|5888.37|5888.37|5889.64|5889.64|5889.65|5889.65|5888.17|5888.17|0
1636621300000|2021-11-11 09:01:40|5889.42|5889.42|5888.2|5888.2|5889.42|5889.42|5888.15|5888.15|0
1636621310000|2021-11-11 09:01:50|5888.41|5888.41|5889.08|5889.08|5889.08|5889.08|5888.41|5888.41|0
1636621320000|2021-11-11 09:02:00|5888.87|5888.87|5889.15|5889.15|5889.15|5889.15|5888.87|5888.87|0
1636621330000|2021-11-11 09:02:10|5889.39|5889.39|5889.61|5889.61|5889.61|5889.61|5889.03|5889.03|0
1636621340000|2021-11-11 09:02:20|5888.49|5888.49|5888.72|5888.72|5888.72|5888.72|5888.49|5888.49|0
1636621350000|2021-11-11 09:02:30|5889.01|5889.01|5889.01|5889.01|5889.01|5889.01|5889.01|5889.01|0
1636621360000|2021-11-11 09:02:40|5888.72|5888.72|5886.75|5886.75|5888.72|5888.72|5886.75|5886.75|0
1636621370000|2021-11-11 09:02:50|5886.17|5886.17|5886.17|5886.17|5886.18|5886.18|5886.17|5886.17|0
1636621380000|2021-11-11 09:03:00|5886.19|5886.19|5884.83|5884.83|5886.19|5886.19|5884.61|5884.61|0
1636621390000|2021-11-11 09:03:10|5884.54|5884.54|5884.32|5884.32|5884.54|5884.54|5884.32|5884.32|0
1636621400000|2021-11-11 09:03:20|5884.31|5884.31|5884.09|5884.09|5884.31|5884.31|5884.09|5884.09|0
1636621410000|2021-11-11 09:03:30|5884.11|5884.11|5885.03|5885.03|5885.03|5885.03|5884.11|5884.11|0
1636621420000|2021-11-11 09:03:40|5884.36|5884.36|5884.36|5884.36|5884.36|5884.36|5884.36|5884.36|0
1636621430000|2021-11-11 09:03:50|5883.88|5883.88|5883.45|5883.45|5883.88|5883.88|5883.45|5883.45|0
1636621450000|2021-11-11 09:04:10|5884.03|5884.03|5883.64|5883.64|5884.03|5884.03|5883.64|5883.64|0
1636621460000|2021-11-11 09:04:20|5883.12|5883.12|5881.29|5881.29|5883.12|5883.12|5881.29|5881.29|0
1636621470000|2021-11-11 09:04:30|5881.08|5881.08|5880.82|5880.82|5881.08|5881.08|5880.15|5880.15|0
1636621480000|2021-11-11 09:04:40|5881.1|5881.1|5879.55|5879.55|5881.1|5881.1|5879.55|5879.55|0
1636621490000|2021-11-11 09:04:50|5879.26|5879.26|5878.14|5878.14|5879.26|5879.26|5878.14|5878.14|0
1636621500000|2021-11-11 09:05:00|5877.85|5877.85|5876.63|5876.63|5877.85|5877.85|5876.63|5876.63|0
1636621510000|2021-11-11 09:05:10|5875.76|5875.76|5875.76|5875.76|5875.76|5875.76|5875.76|5875.76|0
1636621520000|2021-11-11 09:05:20|5875.28|5875.28|5874.71|5874.71|5875.28|5875.28|5874.71|5874.71|0
1636621530000|2021-11-11 09:05:30|5874.88|5874.88|5876.2|5876.2|5876.72|5876.72|5874.88|5874.88|0
1636621540000|2021-11-11 09:05:40|5875.69|5875.69|5875.13|5875.13|5875.69|5875.69|5875.13|5875.13|0
1636621550000|2021-11-11 09:05:50|5874.7|5874.7|5873.98|5873.98|5874.7|5874.7|5873.98|5873.98|0
1636621560000|2021-11-11 09:06:00|5873.77|5873.77|5872.39|5872.39|5873.77|5873.77|5871.68|5871.68|0
1636621570000|2021-11-11 09:06:10|5872.62|5872.62|5872.18|5872.18|5872.64|5872.64|5872.18|5872.18|0
1636621580000|2021-11-11 09:06:20|5872.47|5872.47|5872.67|5872.67|5872.67|5872.67|5872.46|5872.46|0
1636621600000|2021-11-11 09:06:40|5872.69|5872.69|5873.02|5873.02|5873.23|5873.23|5872.69|5872.69|0
1636621610000|2021-11-11 09:06:50|5872.03|5872.03|5871.8|5871.8|5872.03|5872.03|5871.8|5871.8|0
1636621620000|2021-11-11 09:07:00|5872.27|5872.27|5872.56|5872.56|5872.85|5872.85|5872.27|5872.27|0
1636621630000|2021-11-11 09:07:10|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1636621640000|2021-11-11 09:07:20|5873.23|5873.23|5872.94|5872.94|5873.23|5873.23|5872.94|5872.94|0
1636621650000|2021-11-11 09:07:30|5872.93|5872.93|5872.93|5872.93|5872.93|5872.93|5872.93|5872.93|0
1636621660000|2021-11-11 09:07:40|5873.14|5873.14|5873.17|5873.17|5873.17|5873.17|5873.14|5873.14|0
1636621670000|2021-11-11 09:07:50|5874.05|5874.05|5873.8|5873.8|5874.05|5874.05|5873.78|5873.78|0
1636621680000|2021-11-11 09:08:00|5874.47|5874.47|5875.19|5875.19|5875.42|5875.42|5874.47|5874.47|0
1636621690000|2021-11-11 09:08:10|5874.76|5874.76|5874.97|5874.97|5874.97|5874.97|5874.76|5874.76|0
1636621730000|2021-11-11 09:08:50|5876.5|5876.5|5876.5|5876.5|5876.5|5876.5|5876.5|5876.5|0
1636621740000|2021-11-11 09:09:00|5876.49|5876.49|5876.7|5876.7|5876.7|5876.7|5876.49|5876.49|0
1636621750000|2021-11-11 09:09:10|5876.47|5876.47|5876.23|5876.23|5876.48|5876.48|5876.23|5876.23|0
1636621760000|2021-11-11 09:09:20|5876.81|5876.81|5878.51|5878.51|5878.51|5878.51|5876.81|5876.81|0
1636621770000|2021-11-11 09:09:30|5878.74|5878.74|5878.79|5878.79|5878.79|5878.79|5878.74|5878.74|0
1636621780000|2021-11-11 09:09:40|5878.31|5878.31|5878.1|5878.1|5878.31|5878.31|5878.1|5878.1|0
1636621790000|2021-11-11 09:09:50|5876.4|5876.4|5876.61|5876.61|5876.61|5876.61|5876.4|5876.4|0
1636621800000|2021-11-11 09:10:00|5876.85|5876.85|5877.76|5877.76|5878.26|5878.26|5876.85|5876.85|0
1636621810000|2021-11-11 09:10:10|5877.74|5877.74|5877.17|5877.17|5877.74|5877.74|5876.65|5876.65|0
1636621820000|2021-11-11 09:10:20|5877.68|5877.68|5879.08|5879.08|5879.08|5879.08|5877.68|5877.68|0
1636621830000|2021-11-11 09:10:30|5879.65|5879.65|5880.19|5880.19|5880.19|5880.19|5879.65|5879.65|0
1636621840000|2021-11-11 09:10:40|5880.48|5880.48|5880.48|5880.48|5880.48|5880.48|5880.48|5880.48|0
1636621850000|2021-11-11 09:10:50|5880.24|5880.24|5879.96|5879.96|5880.24|5880.24|5879.96|5879.96|0
1636621860000|2021-11-11 09:11:00|5880.6|5880.6|5880.86|5880.86|5880.86|5880.86|5880.6|5880.6|0
1636621880000|2021-11-11 09:11:20|5880.65|5880.65|5880.66|5880.66|5880.66|5880.66|5880.65|5880.65|0
1636621890000|2021-11-11 09:11:30|5880.64|5880.64|5880.83|5880.83|5880.83|5880.83|5880.4|5880.4|0
1636621900000|2021-11-11 09:11:40|5881.4|5881.4|5883.15|5883.15|5883.58|5883.58|5881.4|5881.4|0
1636621910000|2021-11-11 09:11:50|5882.67|5882.67|5882.42|5882.42|5882.67|5882.67|5882.41|5882.41|0
1636621920000|2021-11-11 09:12:00|5882.85|5882.85|5883.07|5883.07|5883.07|5883.07|5882.85|5882.85|0
1636621930000|2021-11-11 09:12:10|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|0
1636621940000|2021-11-11 09:12:20|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|0
1636621970000|2021-11-11 09:12:50|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5882.78|5882.78|0
1636621980000|2021-11-11 09:13:00|5883.36|5883.36|5885.77|5885.77|5886.01|5886.01|5883.36|5883.36|0
1636621990000|2021-11-11 09:13:10|5886.97|5886.97|5887.26|5887.26|5887.26|5887.26|5886.49|5886.49|0
1636622000000|2021-11-11 09:13:20|5887.54|5887.54|5887.53|5887.53|5887.54|5887.54|5887.53|5887.53|0
1636622010000|2021-11-11 09:13:30|5888.54|5888.54|5888.83|5888.83|5888.83|5888.83|5888.54|5888.54|0
1636622020000|2021-11-11 09:13:40|5889.04|5889.04|5889.08|5889.08|5889.08|5889.08|5889.04|5889.04|0
1636622030000|2021-11-11 09:13:50|5888.98|5888.98|5885.03|5885.03|5888.98|5888.98|5884.79|5884.79|0
1636622040000|2021-11-11 09:14:00|5885.53|5885.53|5886.01|5886.01|5886.3|5886.3|5885.53|5885.53|0
1636622050000|2021-11-11 09:14:10|5885.79|5885.79|5884.93|5884.93|5885.79|5885.79|5884.93|5884.93|0
1636622060000|2021-11-11 09:14:20|5884.5|5884.5|5884.71|5884.71|5884.71|5884.71|5884.5|5884.5|0
1636622080000|2021-11-11 09:14:40|5884.5|5884.5|5885|5885|5885|5885|5884.5|5884.5|0
1636622090000|2021-11-11 09:14:50|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|0
1636622100000|2021-11-11 09:15:00|5884.27|5884.27|5884.27|5884.27|5884.27|5884.27|5884.27|5884.27|0
1636622110000|2021-11-11 09:15:10|5884.06|5884.06|5883.48|5883.48|5884.06|5884.06|5883.48|5883.48|0
1636622120000|2021-11-11 09:15:20|5883|5883|5883.8|5883.8|5883.8|5883.8|5883|5883|0
1636622130000|2021-11-11 09:15:30|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|5883.58|0
1636622140000|2021-11-11 09:15:40|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|0
1636622150000|2021-11-11 09:15:50|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1636622160000|2021-11-11 09:16:00|5883.82|5883.82|5883.54|5883.54|5883.82|5883.82|5883.19|5883.19|0
1636622170000|2021-11-11 09:16:10|5883.58|5883.58|5883.66|5883.66|5883.66|5883.66|5883.58|5883.58|0
1636622190000|2021-11-11 09:16:30|5883.95|5883.95|5884.49|5884.49|5884.69|5884.69|5883.95|5883.95|0
1636622200000|2021-11-11 09:16:40|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5883.91|5883.91|0
1636622210000|2021-11-11 09:16:50|5884.11|5884.11|5883.88|5883.88|5884.11|5884.11|5883.88|5883.88|0
1636622230000|2021-11-11 09:17:10|5882.97|5882.97|5883.88|5883.88|5883.88|5883.88|5882.97|5882.97|0
1636622240000|2021-11-11 09:17:20|5885.53|5885.53|5885.55|5885.55|5886.03|5886.03|5885.53|5885.53|0
1636622250000|2021-11-11 09:17:30|5885.07|5885.07|5886.34|5886.34|5886.34|5886.34|5885.07|5885.07|0
1636622260000|2021-11-11 09:17:40|5886.1|5886.1|5885.24|5885.24|5886.1|5886.1|5885.24|5885.24|0
1636622280000|2021-11-11 09:18:00|5885.53|5885.53|5885.24|5885.24|5885.53|5885.53|5885.24|5885.24|0
1636622290000|2021-11-11 09:18:10|5885.53|5885.53|5885.54|5885.54|5885.54|5885.54|5885.53|5885.53|0
1636622300000|2021-11-11 09:18:20|5885.83|5885.83|5887.48|5887.48|5887.69|5887.69|5885.83|5885.83|0
1636622310000|2021-11-11 09:18:30|5887.5|5887.5|5888.91|5888.91|5888.94|5888.94|5887.5|5887.5|0
1636622340000|2021-11-11 09:19:00|5888.94|5888.94|5889.15|5889.15|5889.15|5889.15|5888.94|5888.94|0
1636622350000|2021-11-11 09:19:10|5888|5888|5891.09|5891.09|5891.09|5891.09|5888|5888|0
1636622360000|2021-11-11 09:19:20|5891.13|5891.13|5892.57|5892.57|5892.57|5892.57|5891.13|5891.13|0
1636622370000|2021-11-11 09:19:30|5892.38|5892.38|5892.14|5892.14|5892.38|5892.38|5892.14|5892.14|0
1636622380000|2021-11-11 09:19:40|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|0
1636622390000|2021-11-11 09:19:50|5890.15|5890.15|5889.39|5889.39|5890.15|5890.15|5888.91|5888.91|0
1636622400000|2021-11-11 09:20:00|5889.37|5889.37|5888.13|5888.13|5889.42|5889.42|5888.13|5888.13|0
1636622410000|2021-11-11 09:20:10|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|0
1636622420000|2021-11-11 09:20:20|5889.21|5889.21|5887.43|5887.43|5889.21|5889.21|5887.43|5887.43|0
1636622430000|2021-11-11 09:20:30|5887.67|5887.67|5887.2|5887.2|5887.67|5887.67|5886.74|5886.74|0
1636622440000|2021-11-11 09:20:40|5887.43|5887.43|5888.73|5888.73|5888.73|5888.73|5887.43|5887.43|0
1636622450000|2021-11-11 09:20:50|5889.16|5889.16|5889.45|5889.45|5890.57|5890.57|5889.16|5889.16|0
1636622460000|2021-11-11 09:21:00|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|0
1636622470000|2021-11-11 09:21:10|5890.5|5890.5|5894.57|5894.57|5894.57|5894.57|5890.5|5890.5|0
1636622480000|2021-11-11 09:21:20|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|0
1636622490000|2021-11-11 09:21:30|5894.57|5894.57|5894.57|5894.57|5894.57|5894.57|5894.57|5894.57|0
1636622500000|2021-11-11 09:21:40|5894.79|5894.79|5895.62|5895.62|5895.62|5895.62|5894.79|5894.79|0
1636622510000|2021-11-11 09:21:50|5896.79|5896.79|5895.72|5895.72|5897.37|5897.37|5895.72|5895.72|0
1636622520000|2021-11-11 09:22:00|5896.36|5896.36|5896.39|5896.39|5896.39|5896.39|5896.15|5896.15|0
1636622530000|2021-11-11 09:22:10|5897.03|5897.03|5897.13|5897.13|5897.61|5897.61|5897.03|5897.03|0
1636622540000|2021-11-11 09:22:20|5895.48|5895.48|5895.72|5895.72|5895.72|5895.72|5895.48|5895.48|0
1636622550000|2021-11-11 09:22:30|5895.83|5895.83|5896.26|5896.26|5896.26|5896.26|5895.83|5895.83|0
1636622560000|2021-11-11 09:22:40|5898.03|5898.03|5897.36|5897.36|5898.36|5898.36|5897.36|5897.36|0
1636622570000|2021-11-11 09:22:50|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1636622580000|2021-11-11 09:23:00|5897.87|5897.87|5897.65|5897.65|5897.87|5897.87|5897.65|5897.65|0
1636622590000|2021-11-11 09:23:10|5898.3|5898.3|5898.32|5898.32|5898.32|5898.32|5898.3|5898.3|0
1636622600000|2021-11-11 09:23:20|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1636622610000|2021-11-11 09:23:30|5898.63|5898.63|5897.94|5897.94|5898.63|5898.63|5897.94|5897.94|0
1636622620000|2021-11-11 09:23:40|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1636622630000|2021-11-11 09:23:50|5897.87|5897.87|5899.59|5899.59|5899.59|5899.59|5897.87|5897.87|0
1636622650000|2021-11-11 09:24:10|5898.1|5898.1|5897.87|5897.87|5898.1|5898.1|5897.87|5897.87|0
1636622660000|2021-11-11 09:24:20|5898.08|5898.08|5898.31|5898.31|5898.56|5898.56|5898.08|5898.08|0
1636622670000|2021-11-11 09:24:30|5898.3|5898.3|5898.27|5898.27|5898.3|5898.3|5898.27|5898.27|0
1636622680000|2021-11-11 09:24:40|5898.03|5898.03|5897.3|5897.3|5898.03|5898.03|5897.27|5897.27|0
1636622690000|2021-11-11 09:24:50|5897.32|5897.32|5897.01|5897.01|5897.32|5897.32|5897.01|5897.01|0
1636622700000|2021-11-11 09:25:00|5897.78|5897.78|5897.56|5897.56|5897.78|5897.78|5897.56|5897.56|0
1636622710000|2021-11-11 09:25:10|5897.33|5897.33|5896.9|5896.9|5897.33|5897.33|5896.9|5896.9|0
1636622720000|2021-11-11 09:25:20|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1636622730000|2021-11-11 09:25:30|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|0
1636622740000|2021-11-11 09:25:40|5897.04|5897.04|5896.8|5896.8|5897.04|5897.04|5896.56|5896.56|0
1636622750000|2021-11-11 09:25:50|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|0
1636622760000|2021-11-11 09:26:00|5896.61|5896.61|5895.41|5895.41|5896.61|5896.61|5894.93|5894.93|0
1636622770000|2021-11-11 09:26:10|5896.18|5896.18|5896.9|5896.9|5897.11|5897.11|5896.18|5896.18|0
1636622780000|2021-11-11 09:26:20|5897.56|5897.56|5897.85|5897.85|5897.85|5897.85|5897.56|5897.56|0
1636622790000|2021-11-11 09:26:30|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1636622800000|2021-11-11 09:26:40|5897.56|5897.56|5897.33|5897.33|5897.56|5897.56|5897.33|5897.33|0
1636622810000|2021-11-11 09:26:50|5896.68|5896.68|5897.33|5897.33|5897.33|5897.33|5896.68|5896.68|0
1636622820000|2021-11-11 09:27:00|5896.66|5896.66|5896.15|5896.15|5896.68|5896.68|5896.15|5896.15|0
1636622840000|2021-11-11 09:27:20|5897.21|5897.21|5896.73|5896.73|5897.21|5897.21|5896.73|5896.73|0
1636622850000|2021-11-11 09:27:30|5897.5|5897.5|5898.14|5898.14|5898.14|5898.14|5897.5|5897.5|0
1636622860000|2021-11-11 09:27:40|5898.6|5898.6|5901.16|5901.16|5901.16|5901.16|5898.6|5898.6|0
1636622870000|2021-11-11 09:27:50|5901.38|5901.38|5901.11|5901.11|5901.4|5901.4|5901.11|5901.11|0
1636622880000|2021-11-11 09:28:00|5901.13|5901.13|5900.92|5900.92|5901.15|5901.15|5900.92|5900.92|0
1636622890000|2021-11-11 09:28:10|5900.7|5900.7|5901|5901|5901|5901|5900.7|5900.7|0
1636622900000|2021-11-11 09:28:20|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.31|5900.31|0
1636622910000|2021-11-11 09:28:30|5900.81|5900.81|5901.1|5901.1|5901.1|5901.1|5900.81|5900.81|0
1636622920000|2021-11-11 09:28:40|5901.75|5901.75|5902.97|5902.97|5902.97|5902.97|5901.75|5901.75|0
1636622930000|2021-11-11 09:28:50|5902.75|5902.75|5902.11|5902.11|5902.75|5902.75|5902.11|5902.11|0
1636622940000|2021-11-11 09:29:00|5902.75|5902.75|5901.67|5901.67|5902.75|5902.75|5901.67|5901.67|0
1636622950000|2021-11-11 09:29:10|5901.38|5901.38|5899.73|5899.73|5901.38|5901.38|5899.73|5899.73|0
1636622960000|2021-11-11 09:29:20|5899.49|5899.49|5899.71|5899.71|5899.71|5899.71|5899.49|5899.49|0
1636622970000|2021-11-11 09:29:30|5899.92|5899.92|5901.01|5901.01|5901.01|5901.01|5899.71|5899.71|0
1636622990000|2021-11-11 09:29:50|5901.05|5901.05|5902.64|5902.64|5902.64|5902.64|5901.05|5901.05|0
1636623000000|2021-11-11 09:30:00|5903.83|5903.83|5903.76|5903.76|5903.83|5903.83|5903.74|5903.74|0
1636623010000|2021-11-11 09:30:10|5903.85|5903.85|5903.2|5903.2|5903.85|5903.85|5903.2|5903.2|0
1636623020000|2021-11-11 09:30:20|5903.44|5903.44|5903.22|5903.22|5903.44|5903.44|5902.29|5902.29|0
1636623030000|2021-11-11 09:30:30|5902.98|5902.98|5900.26|5900.26|5902.98|5902.98|5900.26|5900.26|0
1636623040000|2021-11-11 09:30:40|5900.55|5900.55|5900.12|5900.12|5900.55|5900.55|5900.12|5900.12|0
1636623050000|2021-11-11 09:30:50|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|0
1636623060000|2021-11-11 09:31:00|5899.4|5899.4|5898.09|5898.09|5899.4|5899.4|5898.09|5898.09|0
1636623080000|2021-11-11 09:31:20|5898.3|5898.3|5898.78|5898.78|5898.78|5898.78|5898.3|5898.3|0
1636623090000|2021-11-11 09:31:30|5898.3|5898.3|5896.93|5896.93|5898.3|5898.3|5896.93|5896.93|0
1636623100000|2021-11-11 09:31:40|5896.89|5896.89|5897.19|5897.19|5897.2|5897.2|5896.67|5896.67|0
1636623110000|2021-11-11 09:31:50|5896.95|5896.95|5896.95|5896.95|5897.17|5897.17|5896.95|5896.95|0
1636623120000|2021-11-11 09:32:00|5895.8|5895.8|5894.79|5894.79|5895.8|5895.8|5894.79|5894.79|0
1636623130000|2021-11-11 09:32:10|5894.31|5894.31|5894.1|5894.1|5894.31|5894.31|5894.1|5894.1|0
1636623140000|2021-11-11 09:32:20|5892.86|5892.86|5893.58|5893.58|5893.58|5893.58|5892.86|5892.86|0
1636623150000|2021-11-11 09:32:30|5893.82|5893.82|5893.61|5893.61|5893.82|5893.82|5893.61|5893.61|0
1636623170000|2021-11-11 09:32:50|5894.73|5894.73|5894.2|5894.2|5894.73|5894.73|5894.2|5894.2|0
1636623180000|2021-11-11 09:33:00|5893.91|5893.91|5894.2|5894.2|5894.2|5894.2|5893.91|5893.91|0
1636623190000|2021-11-11 09:33:10|5894.42|5894.42|5894.38|5894.38|5894.42|5894.42|5894.38|5894.38|0
1636623210000|2021-11-11 09:33:30|5893.66|5893.66|5893.9|5893.9|5893.9|5893.9|5893.66|5893.66|0
1636623220000|2021-11-11 09:33:40|5894.43|5894.43|5896.59|5896.59|5896.59|5896.59|5894.37|5894.37|0
1636623230000|2021-11-11 09:33:50|5896.82|5896.82|5896.66|5896.66|5897.11|5897.11|5896.66|5896.66|0
1636623240000|2021-11-11 09:34:00|5895.94|5895.94|5896.44|5896.44|5896.44|5896.44|5895.94|5895.94|0
1636623250000|2021-11-11 09:34:10|5897.11|5897.11|5896.83|5896.83|5897.11|5897.11|5896.83|5896.83|0
1636623260000|2021-11-11 09:34:20|5896.35|5896.35|5898.2|5898.2|5898.2|5898.2|5896.35|5896.35|0
1636623270000|2021-11-11 09:34:30|5897.77|5897.77|5897.55|5897.55|5898.01|5898.01|5897.55|5897.55|0
1636623280000|2021-11-11 09:34:40|5897.77|5897.77|5897.77|5897.77|5897.77|5897.77|5897.77|5897.77|0
1636623290000|2021-11-11 09:34:50|5898.22|5898.22|5898.01|5898.01|5898.22|5898.22|5897.98|5897.98|0
1636623300000|2021-11-11 09:35:00|5897.77|5897.77|5897.31|5897.31|5897.77|5897.77|5897.08|5897.08|0
1636623310000|2021-11-11 09:35:10|5897.1|5897.1|5897.35|5897.35|5897.35|5897.35|5897.1|5897.1|0
1636623320000|2021-11-11 09:35:20|5897.64|5897.64|5898.31|5898.31|5898.55|5898.55|5897.64|5897.64|0
1636623330000|2021-11-11 09:35:30|5898.84|5898.84|5900.25|5900.25|5900.72|5900.72|5898.84|5898.84|0
1636623340000|2021-11-11 09:35:40|5900.49|5900.49|5899.58|5899.58|5900.49|5900.49|5899.58|5899.58|0
1636623350000|2021-11-11 09:35:50|5899.82|5899.82|5899.79|5899.79|5899.82|5899.82|5899.13|5899.13|0
1636623370000|2021-11-11 09:36:10|5899.82|5899.82|5899.84|5899.84|5899.84|5899.84|5899.82|5899.82|0
1636623390000|2021-11-11 09:36:30|5898.55|5898.55|5897.69|5897.69|5898.55|5898.55|5897.16|5897.16|0
1636623400000|2021-11-11 09:36:40|5897.48|5897.48|5895.75|5895.75|5897.48|5897.48|5895.75|5895.75|0
1636623410000|2021-11-11 09:36:50|5895.08|5895.08|5895.1|5895.1|5895.1|5895.1|5894.57|5894.57|0
1636623420000|2021-11-11 09:37:00|5895.08|5895.08|5894.84|5894.84|5895.08|5895.08|5894.61|5894.61|0
1636623430000|2021-11-11 09:37:10|5894.61|5894.61|5894.38|5894.38|5894.61|5894.61|5894.38|5894.38|0
1636623440000|2021-11-11 09:37:20|5893.35|5893.35|5892.44|5892.44|5893.78|5893.78|5892.44|5892.44|0
1636623450000|2021-11-11 09:37:30|5893.09|5893.09|5892.08|5892.08|5893.09|5893.09|5891.86|5891.86|0
1636623460000|2021-11-11 09:37:40|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|0
1636623470000|2021-11-11 09:37:50|5892.08|5892.08|5892.66|5892.66|5892.89|5892.89|5892.08|5892.08|0
1636623480000|2021-11-11 09:38:00|5892.87|5892.87|5892.66|5892.66|5892.87|5892.87|5892.66|5892.66|0
1636623490000|2021-11-11 09:38:10|5893.42|5893.42|5893.4|5893.4|5894.33|5894.33|5893.4|5893.4|0
1636623500000|2021-11-11 09:38:20|5892.99|5892.99|5891.3|5891.3|5893.12|5893.12|5891.3|5891.3|0
1636623510000|2021-11-11 09:38:30|5892.6|5892.6|5892.6|5892.6|5892.6|5892.6|5892.6|5892.6|0
1636623520000|2021-11-11 09:38:40|5892.84|5892.84|5891.86|5891.86|5892.84|5892.84|5891.86|5891.86|0
1636623530000|2021-11-11 09:38:50|5891.17|5891.17|5890.4|5890.4|5891.17|5891.17|5889.77|5889.77|0
1636623540000|2021-11-11 09:39:00|5890.88|5890.88|5891.53|5891.53|5891.81|5891.81|5890.88|5890.88|0
1636623550000|2021-11-11 09:39:10|5892.1|5892.1|5892.1|5892.1|5893.01|5893.01|5892.1|5892.1|0
1636623560000|2021-11-11 09:39:20|5891.89|5891.89|5892.1|5892.1|5892.1|5892.1|5891.89|5891.89|0
1636623570000|2021-11-11 09:39:30|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|0
1636623580000|2021-11-11 09:39:40|5892.05|5892.05|5892.27|5892.27|5892.27|5892.27|5892.05|5892.05|0
1636623600000|2021-11-11 09:40:00|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|0
1636623610000|2021-11-11 09:40:10|5892.19|5892.19|5893.59|5893.59|5893.59|5893.59|5892.19|5892.19|0
1636623620000|2021-11-11 09:40:20|5893.3|5893.3|5893.51|5893.51|5893.51|5893.51|5893.08|5893.08|0
1636623630000|2021-11-11 09:40:30|5893.73|5893.73|5893.57|5893.57|5893.79|5893.79|5893.57|5893.57|0
1636623640000|2021-11-11 09:40:40|5894.05|5894.05|5894.75|5894.75|5894.75|5894.75|5894.05|5894.05|0
1636623650000|2021-11-11 09:40:50|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|0
1636623660000|2021-11-11 09:41:00|5895.4|5895.4|5895.76|5895.76|5895.76|5895.76|5895.4|5895.4|0
1636623680000|2021-11-11 09:41:20|5895.07|5895.07|5895.31|5895.31|5895.31|5895.31|5895.07|5895.07|0
1636623690000|2021-11-11 09:41:30|5894.4|5894.4|5895.09|5895.09|5895.09|5895.09|5894.4|5894.4|0
1636623700000|2021-11-11 09:41:40|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1636623730000|2021-11-11 09:42:10|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1636623750000|2021-11-11 09:42:30|5894.93|5894.93|5895.14|5895.14|5895.14|5895.14|5894.69|5894.69|0
1636623770000|2021-11-11 09:42:50|5894.93|5894.93|5894.45|5894.45|5894.93|5894.93|5894.45|5894.45|0
1636623780000|2021-11-11 09:43:00|5894.88|5894.88|5896.87|5896.87|5896.87|5896.87|5894.88|5894.88|0
1636623800000|2021-11-11 09:43:20|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|0
1636623810000|2021-11-11 09:43:30|5897.8|5897.8|5899.03|5899.03|5899.03|5899.03|5897.8|5897.8|0
1636623820000|2021-11-11 09:43:40|5898.56|5898.56|5897.84|5897.84|5898.56|5898.56|5897.84|5897.84|0
1636623830000|2021-11-11 09:43:50|5896.93|5896.93|5897.67|5897.67|5897.67|5897.67|5896.93|5896.93|0
1636623840000|2021-11-11 09:44:00|5897.89|5897.89|5898.13|5898.13|5898.13|5898.13|5897.89|5897.89|0
1636623850000|2021-11-11 09:44:10|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1636623860000|2021-11-11 09:44:20|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|0
1636623880000|2021-11-11 09:44:40|5896.07|5896.07|5896.82|5896.82|5896.82|5896.82|5896.07|5896.07|0
1636623890000|2021-11-11 09:44:50|5896.34|5896.34|5895.33|5895.33|5896.34|5896.34|5895.04|5895.04|0
1636623900000|2021-11-11 09:45:00|5895.55|5895.55|5894.97|5894.97|5895.55|5895.55|5894.97|5894.97|0
1636623910000|2021-11-11 09:45:10|5894.73|5894.73|5894.09|5894.09|5894.73|5894.73|5893.85|5893.85|0
1636623920000|2021-11-11 09:45:20|5894.3|5894.3|5893.56|5893.56|5894.3|5894.3|5893.56|5893.56|0
1636623930000|2021-11-11 09:45:30|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1636623940000|2021-11-11 09:45:40|5892.98|5892.98|5890.99|5890.99|5892.98|5892.98|5890.99|5890.99|0
1636623950000|2021-11-11 09:45:50|5890.33|5890.33|5890.33|5890.33|5890.33|5890.33|5890.33|5890.33|0
1636623960000|2021-11-11 09:46:00|5890.56|5890.56|5890.53|5890.53|5890.56|5890.56|5890.1|5890.1|0
1636623970000|2021-11-11 09:46:10|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|0
1636623980000|2021-11-11 09:46:20|5890.48|5890.48|5891|5891|5891|5891|5890.48|5890.48|0
1636623990000|2021-11-11 09:46:30|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1636624000000|2021-11-11 09:46:40|5890.49|5890.49|5891.4|5891.4|5891.4|5891.4|5890.48|5890.48|0
1636624020000|2021-11-11 09:47:00|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|0
1636624030000|2021-11-11 09:47:10|5891.45|5891.45|5891.16|5891.16|5891.45|5891.45|5891.16|5891.16|0
1636624040000|2021-11-11 09:47:20|5890.93|5890.93|5890.94|5890.94|5890.94|5890.94|5890.27|5890.27|0
1636624050000|2021-11-11 09:47:30|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|0
1636624060000|2021-11-11 09:47:40|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|0
1636624080000|2021-11-11 09:48:00|5890.36|5890.36|5889.4|5889.4|5890.36|5890.36|5889.4|5889.4|0
1636624090000|2021-11-11 09:48:10|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|0
1636624100000|2021-11-11 09:48:20|5889.97|5889.97|5888.76|5888.76|5889.97|5889.97|5888.52|5888.52|0
1636624110000|2021-11-11 09:48:30|5888.97|5888.97|5887.54|5887.54|5888.97|5888.97|5887.54|5887.54|0
1636624120000|2021-11-11 09:48:40|5887.25|5887.25|5887.01|5887.01|5887.25|5887.25|5886.13|5886.13|0
1636624130000|2021-11-11 09:48:50|5886.72|5886.72|5886.22|5886.22|5886.96|5886.96|5886.04|5886.04|0
1636624140000|2021-11-11 09:49:00|5886.69|5886.69|5886.33|5886.33|5887.12|5887.12|5886.33|5886.33|0
1636624150000|2021-11-11 09:49:10|5886.04|5886.04|5887.05|5887.05|5887.05|5887.05|5886.04|5886.04|0
1636624170000|2021-11-11 09:49:30|5887.01|5887.01|5886.53|5886.53|5887.01|5887.01|5886.53|5886.53|0
1636624180000|2021-11-11 09:49:40|5886.82|5886.82|5886.7|5886.7|5886.82|5886.82|5886.12|5886.12|0
1636624190000|2021-11-11 09:49:50|5886.23|5886.23|5884.66|5884.66|5886.23|5886.23|5884.66|5884.66|0
1636624200000|2021-11-11 09:50:00|5884.43|5884.43|5882.31|5882.31|5884.43|5884.43|5882.31|5882.31|0
1636624210000|2021-11-11 09:50:10|5882.55|5882.55|5882.52|5882.52|5882.55|5882.55|5882.31|5882.31|0
1636624220000|2021-11-11 09:50:20|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|0
1636624230000|2021-11-11 09:50:30|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|0
1636624240000|2021-11-11 09:50:40|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|0
1636624250000|2021-11-11 09:50:50|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|0
1636624260000|2021-11-11 09:51:00|5884.96|5884.96|5885.49|5885.49|5885.49|5885.49|5884.96|5884.96|0
1636624270000|2021-11-11 09:51:10|5885.2|5885.2|5885.73|5885.73|5885.73|5885.73|5885.2|5885.2|0
1636624280000|2021-11-11 09:51:20|5885.77|5885.77|5885.77|5885.77|5885.77|5885.77|5885.77|5885.77|0
1636624300000|2021-11-11 09:51:40|5886.06|5886.06|5885.82|5885.82|5886.06|5886.06|5885.82|5885.82|0
1636624310000|2021-11-11 09:51:50|5886.06|5886.06|5887.02|5887.02|5887.02|5887.02|5886.06|5886.06|0
1636624320000|2021-11-11 09:52:00|5887.23|5887.23|5888.22|5888.22|5888.22|5888.22|5887.23|5887.23|0
1636624330000|2021-11-11 09:52:10|5887.93|5887.93|5887.63|5887.63|5887.93|5887.93|5887.63|5887.63|0
1636624350000|2021-11-11 09:52:30|5887.86|5887.86|5888.15|5888.15|5888.15|5888.15|5887.86|5887.86|0
1636624360000|2021-11-11 09:52:40|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|0
1636624370000|2021-11-11 09:52:50|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|0
1636624380000|2021-11-11 09:53:00|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|0
1636624390000|2021-11-11 09:53:10|5888.82|5888.82|5889.18|5889.18|5889.18|5889.18|5888.6|5888.6|0
1636624410000|2021-11-11 09:53:30|5889.4|5889.4|5889.6|5889.6|5889.61|5889.61|5889.4|5889.4|0
1636624420000|2021-11-11 09:53:40|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|0
1636624430000|2021-11-11 09:53:50|5889.35|5889.35|5889.39|5889.39|5889.39|5889.39|5889.35|5889.35|0
1636624440000|2021-11-11 09:54:00|5889.89|5889.89|5890.11|5890.11|5890.11|5890.11|5889.89|5889.89|0
1636624450000|2021-11-11 09:54:10|5890.82|5890.82|5891.11|5891.11|5891.11|5891.11|5890.82|5890.82|0
1636624460000|2021-11-11 09:54:20|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|0
1636624470000|2021-11-11 09:54:30|5890.13|5890.13|5888.36|5888.36|5890.13|5890.13|5888.36|5888.36|0
1636624500000|2021-11-11 09:55:00|5889.05|5889.05|5889.84|5889.84|5889.84|5889.84|5889.05|5889.05|0
1636624520000|2021-11-11 09:55:20|5890.08|5890.08|5891.48|5891.48|5891.49|5891.49|5890.08|5890.08|0
1636624530000|2021-11-11 09:55:30|5891.77|5891.77|5892.91|5892.91|5892.91|5892.91|5891.77|5891.77|0
1636624540000|2021-11-11 09:55:40|5892.67|5892.67|5893.25|5893.25|5893.25|5893.25|5892.67|5892.67|0
1636624550000|2021-11-11 09:55:50|5893.27|5893.27|5893.78|5893.78|5893.78|5893.78|5893.27|5893.27|0
1636624560000|2021-11-11 09:56:00|5894.07|5894.07|5894.74|5894.74|5894.74|5894.74|5894.07|5894.07|0
1636624570000|2021-11-11 09:56:10|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|0
1636624580000|2021-11-11 09:56:20|5895.88|5895.88|5896.46|5896.46|5896.46|5896.46|5895.88|5895.88|0
1636624600000|2021-11-11 09:56:40|5896.94|5896.94|5896.72|5896.72|5896.94|5896.94|5896.72|5896.72|0
1636624610000|2021-11-11 09:56:50|5896.49|5896.49|5896.23|5896.23|5896.49|5896.49|5896.23|5896.23|0
1636624620000|2021-11-11 09:57:00|5895.99|5895.99|5895.32|5895.32|5895.99|5895.99|5895.32|5895.32|0
1636624630000|2021-11-11 09:57:10|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|0
1636624660000|2021-11-11 09:57:40|5895.37|5895.37|5895.4|5895.4|5895.4|5895.4|5895.37|5895.37|0
1636624670000|2021-11-11 09:57:50|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|0
1636624680000|2021-11-11 09:58:00|5896.26|5896.26|5896.71|5896.71|5896.71|5896.71|5896.26|5896.26|0
1636624700000|2021-11-11 09:58:20|5896.44|5896.44|5898.48|5898.48|5898.48|5898.48|5896.44|5896.44|0
1636624710000|2021-11-11 09:58:30|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|0
1636624750000|2021-11-11 09:59:10|5897.98|5897.98|5897.74|5897.74|5897.98|5897.98|5897.74|5897.74|0
1636624760000|2021-11-11 09:59:20|5897.45|5897.45|5897.23|5897.23|5897.45|5897.45|5897.23|5897.23|0
1636624770000|2021-11-11 09:59:30|5897.52|5897.52|5897.81|5897.81|5897.81|5897.81|5897.52|5897.52|0
1636624790000|2021-11-11 09:59:50|5897.34|5897.34|5897.57|5897.57|5897.57|5897.57|5896.9|5896.9|0
1636624800000|2021-11-11 10:00:00|5897.79|5897.79|5898.32|5898.32|5898.32|5898.32|5897.79|5897.79|0
1636624810000|2021-11-11 10:00:10|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1636624820000|2021-11-11 10:00:20|5898.7|5898.7|5898.19|5898.19|5898.7|5898.7|5898.19|5898.19|0
1636624850000|2021-11-11 10:00:50|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1636624860000|2021-11-11 10:01:00|5897.55|5897.55|5897.57|5897.57|5897.76|5897.76|5897.55|5897.55|0
1636624870000|2021-11-11 10:01:10|5897.54|5897.54|5895.41|5895.41|5897.54|5897.54|5895.41|5895.41|0
1636624880000|2021-11-11 10:01:20|5895.43|5895.43|5893.65|5893.65|5895.43|5895.43|5893.65|5893.65|0
1636624890000|2021-11-11 10:01:30|5893.89|5893.89|5894.18|5894.18|5894.18|5894.18|5893.89|5893.89|0
1636624900000|2021-11-11 10:01:40|5893.19|5893.19|5892.97|5892.97|5893.19|5893.19|5892.94|5892.94|0
1636624910000|2021-11-11 10:01:50|5892.68|5892.68|5892.18|5892.18|5892.68|5892.68|5891.89|5891.89|0
1636624920000|2021-11-11 10:02:00|5891.96|5891.96|5890.43|5890.43|5891.96|5891.96|5890.43|5890.43|0
1636624940000|2021-11-11 10:02:20|5890.65|5890.65|5890.36|5890.36|5890.65|5890.65|5890.36|5890.36|0
1636624960000|2021-11-11 10:02:40|5890.14|5890.14|5889.24|5889.24|5890.14|5890.14|5889.24|5889.24|0
1636624970000|2021-11-11 10:02:50|5889.81|5889.81|5890.32|5890.32|5890.32|5890.32|5889.81|5889.81|0
1636624980000|2021-11-11 10:03:00|5890.79|5890.79|5890.22|5890.22|5890.79|5890.79|5890.22|5890.22|0
1636624990000|2021-11-11 10:03:10|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|0
1636625000000|2021-11-11 10:03:20|5890.78|5890.78|5890.74|5890.74|5890.78|5890.78|5890.73|5890.73|0
1636625010000|2021-11-11 10:03:30|5890.76|5890.76|5892.59|5892.59|5892.59|5892.59|5890.76|5890.76|0
1636625020000|2021-11-11 10:03:40|5891.29|5891.29|5887.84|5887.84|5891.5|5891.5|5887.82|5887.82|0
1636625030000|2021-11-11 10:03:50|5887.63|5887.63|5887.53|5887.53|5887.92|5887.92|5887.32|5887.32|0
1636625040000|2021-11-11 10:04:00|5887.59|5887.59|5887.59|5887.59|5887.8|5887.8|5887.59|5887.59|0
1636625050000|2021-11-11 10:04:10|5888.02|5888.02|5888.23|5888.23|5888.23|5888.23|5888.02|5888.02|0
1636625060000|2021-11-11 10:04:20|5888.52|5888.52|5888.81|5888.81|5888.81|5888.81|5888.52|5888.52|0
1636625070000|2021-11-11 10:04:30|5889.76|5889.76|5889.76|5889.76|5889.76|5889.76|5889.76|5889.76|0
1636625090000|2021-11-11 10:04:50|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|5889.98|0
1636625100000|2021-11-11 10:05:00|5890.45|5890.45|5890.48|5890.48|5890.48|5890.48|5890.45|5890.45|0
1636625110000|2021-11-11 10:05:10|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1636625120000|2021-11-11 10:05:20|5890.17|5890.17|5889.7|5889.7|5890.17|5890.17|5889.7|5889.7|0
1636625130000|2021-11-11 10:05:30|5890.27|5890.27|5892.03|5892.03|5892.03|5892.03|5890.27|5890.27|0
1636625140000|2021-11-11 10:05:40|5892.31|5892.31|5891.43|5891.43|5892.31|5892.31|5891.43|5891.43|0
1636625150000|2021-11-11 10:05:50|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|0
1636625160000|2021-11-11 10:06:00|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1636625170000|2021-11-11 10:06:10|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|0
1636625180000|2021-11-11 10:06:20|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1636625190000|2021-11-11 10:06:30|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|0
1636625220000|2021-11-11 10:07:00|5891.12|5891.12|5891.13|5891.13|5891.13|5891.13|5891.12|5891.12|0
1636625230000|2021-11-11 10:07:10|5891.15|5891.15|5891.19|5891.19|5891.19|5891.19|5891.15|5891.15|0
1636625240000|2021-11-11 10:07:20|5890.95|5890.95|5891.6|5891.6|5891.89|5891.89|5890.95|5890.95|0
1636625250000|2021-11-11 10:07:30|5891.63|5891.63|5892.34|5892.34|5892.34|5892.34|5891.63|5891.63|0
1636625260000|2021-11-11 10:07:40|5891.86|5891.86|5892.15|5892.15|5892.15|5892.15|5891.86|5891.86|0
1636625280000|2021-11-11 10:08:00|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|0
1636625290000|2021-11-11 10:08:10|5891.91|5891.91|5891.58|5891.58|5892.16|5892.16|5891.58|5891.58|0
1636625300000|2021-11-11 10:08:20|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1636625310000|2021-11-11 10:08:30|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|0
1636625330000|2021-11-11 10:08:50|5892.49|5892.49|5891.75|5891.75|5892.49|5892.49|5891.75|5891.75|0
1636625340000|2021-11-11 10:09:00|5892.33|5892.33|5892.9|5892.9|5893.19|5893.19|5892.33|5892.33|0
1636625350000|2021-11-11 10:09:10|5893.12|5893.12|5893.88|5893.88|5893.88|5893.88|5893.12|5893.12|0
1636625360000|2021-11-11 10:09:20|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1636625370000|2021-11-11 10:09:30|5894.99|5894.99|5897.32|5897.32|5897.32|5897.32|5894.99|5894.99|0
1636625380000|2021-11-11 10:09:40|5897.03|5897.03|5896.5|5896.5|5897.03|5897.03|5896.5|5896.5|0
1636625390000|2021-11-11 10:09:50|5894.8|5894.8|5894.04|5894.04|5894.8|5894.8|5893.76|5893.76|0
1636625400000|2021-11-11 10:10:00|5894.33|5894.33|5895.1|5895.1|5895.34|5895.34|5894.33|5894.33|0
1636625430000|2021-11-11 10:10:30|5895.53|5895.53|5895.82|5895.82|5895.82|5895.82|5895.53|5895.53|0
1636625440000|2021-11-11 10:10:40|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1636625450000|2021-11-11 10:10:50|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|0
1636625460000|2021-11-11 10:11:00|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|0
1636625490000|2021-11-11 10:11:30|5895.77|5895.77|5895.77|5895.77|5896.06|5896.06|5895.77|5895.77|0
1636625510000|2021-11-11 10:11:50|5895.55|5895.55|5893.76|5893.76|5895.55|5895.55|5893.52|5893.52|0
1636625520000|2021-11-11 10:12:00|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1636625530000|2021-11-11 10:12:10|5893.23|5893.23|5893.45|5893.45|5893.45|5893.45|5893.23|5893.23|0
1636625540000|2021-11-11 10:12:20|5893.74|5893.74|5894.19|5894.19|5894.19|5894.19|5893.74|5893.74|0
1636625550000|2021-11-11 10:12:30|5893.52|5893.52|5892.94|5892.94|5893.52|5893.52|5892.94|5892.94|0
1636625560000|2021-11-11 10:12:40|5892.73|5892.73|5891.47|5891.47|5892.73|5892.73|5891.47|5891.47|0
1636625570000|2021-11-11 10:12:50|5891.69|5891.69|5891.62|5891.62|5891.69|5891.69|5891.19|5891.19|0
1636625580000|2021-11-11 10:13:00|5891.56|5891.56|5889.81|5889.81|5891.56|5891.56|5889.81|5889.81|0
1636625590000|2021-11-11 10:13:10|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|0
1636625600000|2021-11-11 10:13:20|5890.15|5890.15|5889.04|5889.04|5890.15|5890.15|5889.04|5889.04|0
1636625610000|2021-11-11 10:13:30|5888.83|5888.83|5888.85|5888.85|5888.85|5888.85|5888.83|5888.83|0
1636625620000|2021-11-11 10:13:40|5888.35|5888.35|5887.91|5887.91|5888.35|5888.35|5887.68|5887.68|0
1636625630000|2021-11-11 10:13:50|5887.89|5887.89|5887.59|5887.59|5888.11|5888.11|5887.59|5887.59|0
1636625640000|2021-11-11 10:14:00|5887.58|5887.58|5887.12|5887.12|5887.58|5887.58|5887.12|5887.12|0
1636625650000|2021-11-11 10:14:10|5887.65|5887.65|5888.81|5888.81|5888.81|5888.81|5887.65|5887.65|0
1636625660000|2021-11-11 10:14:20|5889.29|5889.29|5889.17|5889.17|5889.29|5889.29|5889.17|5889.17|0
1636625680000|2021-11-11 10:14:40|5889.16|5889.16|5888.53|5888.53|5889.16|5889.16|5888.53|5888.53|0
1636625690000|2021-11-11 10:14:50|5888.55|5888.55|5888.56|5888.56|5888.56|5888.56|5888.53|5888.53|0
1636625700000|2021-11-11 10:15:00|5889.57|5889.57|5889.57|5889.57|5889.57|5889.57|5889.57|5889.57|0
1636625710000|2021-11-11 10:15:10|5889.28|5889.28|5889.47|5889.47|5889.47|5889.47|5888.99|5888.99|0
1636625720000|2021-11-11 10:15:20|5889.23|5889.23|5888.8|5888.8|5889.23|5889.23|5888.8|5888.8|0
1636625730000|2021-11-11 10:15:30|5888.37|5888.37|5889.02|5889.02|5889.02|5889.02|5888.37|5888.37|0
1636625740000|2021-11-11 10:15:40|5888.98|5888.98|5888.77|5888.77|5888.98|5888.98|5888.77|5888.77|0
1636625770000|2021-11-11 10:16:10|5889.86|5889.86|5889.57|5889.57|5890.15|5890.15|5889.57|5889.57|0
1636625800000|2021-11-11 10:16:40|5889.58|5889.58|5888.48|5888.48|5889.58|5889.58|5888.48|5888.48|0
1636625810000|2021-11-11 10:16:50|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|0
1636625820000|2021-11-11 10:17:00|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|0
1636625830000|2021-11-11 10:17:10|5888.24|5888.24|5888.53|5888.53|5888.53|5888.53|5888.24|5888.24|0
1636625850000|2021-11-11 10:17:30|5888.52|5888.52|5888.5|5888.5|5888.52|5888.52|5888.5|5888.5|0
1636625860000|2021-11-11 10:17:40|5888.21|5888.21|5887.93|5887.93|5888.21|5888.21|5887.93|5887.93|0
1636625880000|2021-11-11 10:18:00|5888.45|5888.45|5889.17|5889.17|5889.17|5889.17|5888.45|5888.45|0
1636625900000|2021-11-11 10:18:20|5888.45|5888.45|5887.98|5887.98|5888.45|5888.45|5887.98|5887.98|0
1636625910000|2021-11-11 10:18:30|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1636625930000|2021-11-11 10:18:50|5888.46|5888.46|5888.46|5888.46|5888.46|5888.46|5888.46|5888.46|0
1636625940000|2021-11-11 10:19:00|5888.18|5888.18|5886.5|5886.5|5888.18|5888.18|5886.5|5886.5|0
1636625950000|2021-11-11 10:19:10|5886.74|5886.74|5886.96|5886.96|5886.96|5886.96|5886.74|5886.74|0
1636625960000|2021-11-11 10:19:20|5887.17|5887.17|5886.38|5886.38|5887.17|5887.17|5886.38|5886.38|0
1636625970000|2021-11-11 10:19:30|5886.14|5886.14|5885.93|5885.93|5886.14|5886.14|5885.93|5885.93|0
1636625980000|2021-11-11 10:19:40|5886.21|5886.21|5884.7|5884.7|5886.21|5886.21|5884.7|5884.7|0
1636625990000|2021-11-11 10:19:50|5884.68|5884.68|5885.2|5885.2|5885.2|5885.2|5884.68|5884.68|0
1636626000000|2021-11-11 10:20:00|5885.85|5885.85|5885.87|5885.87|5886.09|5886.09|5885.85|5885.85|0
1636626020000|2021-11-11 10:20:20|5885.58|5885.58|5884.82|5884.82|5885.58|5885.58|5884.82|5884.82|0
1636626030000|2021-11-11 10:20:30|5884.6|5884.6|5884.1|5884.1|5884.6|5884.6|5884.1|5884.1|0
1636626040000|2021-11-11 10:20:40|5884.39|5884.39|5884.89|5884.89|5884.89|5884.89|5884.39|5884.39|0
1636626050000|2021-11-11 10:20:50|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|0
1636626060000|2021-11-11 10:21:00|5884.97|5884.97|5885.1|5885.1|5885.2|5885.2|5884.51|5884.51|0
1636626070000|2021-11-11 10:21:10|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|0
1636626080000|2021-11-11 10:21:20|5884.68|5884.68|5884.65|5884.65|5885.15|5885.15|5884.65|5884.65|0
1636626090000|2021-11-11 10:21:30|5884.41|5884.41|5883.92|5883.92|5884.41|5884.41|5883.92|5883.92|0
1636626110000|2021-11-11 10:21:50|5883.8|5883.8|5883.8|5883.8|5883.8|5883.8|5883.8|5883.8|0
1636626130000|2021-11-11 10:22:10|5883.57|5883.57|5883.88|5883.88|5883.88|5883.88|5883.57|5883.57|0
1636626140000|2021-11-11 10:22:20|5883.3|5883.3|5882.82|5882.82|5883.3|5883.3|5882.82|5882.82|0
1636626150000|2021-11-11 10:22:30|5883.06|5883.06|5882.85|5882.85|5883.06|5883.06|5882.85|5882.85|0
1636626170000|2021-11-11 10:22:50|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|0
1636626180000|2021-11-11 10:23:00|5884.09|5884.09|5884.62|5884.62|5884.62|5884.62|5883.88|5883.88|0
1636626190000|2021-11-11 10:23:10|5884.91|5884.91|5885.65|5885.65|5885.65|5885.65|5884.91|5884.91|0
1636626200000|2021-11-11 10:23:20|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|0
1636626210000|2021-11-11 10:23:30|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|0
1636626230000|2021-11-11 10:23:50|5885.2|5885.2|5885.7|5885.7|5885.7|5885.7|5885.2|5885.2|0
1636626240000|2021-11-11 10:24:00|5886.42|5886.42|5886.97|5886.97|5886.97|5886.97|5886.42|5886.42|0
1636626250000|2021-11-11 10:24:10|5887.19|5887.19|5887.66|5887.66|5887.66|5887.66|5887.19|5887.19|0
1636626290000|2021-11-11 10:24:50|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|0
1636626300000|2021-11-11 10:25:00|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|0
1636626370000|2021-11-11 10:26:10|5888.36|5888.36|5887.55|5887.55|5888.38|5888.38|5887.26|5887.26|0
1636626380000|2021-11-11 10:26:20|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|0
1636626400000|2021-11-11 10:26:40|5887.29|5887.29|5886.28|5886.28|5887.29|5887.29|5886.28|5886.28|0
1636626420000|2021-11-11 10:27:00|5885.8|5885.8|5886.78|5886.78|5886.78|5886.78|5885.51|5885.51|0
1636626430000|2021-11-11 10:27:10|5886.82|5886.82|5886.83|5886.83|5886.83|5886.83|5886.82|5886.82|0
1636626450000|2021-11-11 10:27:30|5887.07|5887.07|5887.29|5887.29|5887.29|5887.29|5887.07|5887.07|0
1636626460000|2021-11-11 10:27:40|5888.03|5888.03|5889.01|5889.01|5889.22|5889.22|5888.03|5888.03|0
1636626470000|2021-11-11 10:27:50|5889.22|5889.22|5889.22|5889.22|5889.22|5889.22|5889.22|5889.22|0
1636626490000|2021-11-11 10:28:10|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1636626500000|2021-11-11 10:28:20|5890.14|5890.14|5890.17|5890.17|5890.17|5890.17|5890.14|5890.14|0
1636626510000|2021-11-11 10:28:30|5890.96|5890.96|5892.06|5892.06|5892.35|5892.35|5890.96|5890.96|0
1636626520000|2021-11-11 10:28:40|5892.05|5892.05|5893.56|5893.56|5893.56|5893.56|5892.05|5892.05|0
1636626530000|2021-11-11 10:28:50|5893.34|5893.34|5893.12|5893.12|5893.34|5893.34|5893.1|5893.1|0
1636626550000|2021-11-11 10:29:10|5893.13|5893.13|5892.95|5892.95|5894.12|5894.12|5892.95|5892.95|0
1636626560000|2021-11-11 10:29:20|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1636626570000|2021-11-11 10:29:30|5892.9|5892.9|5891.84|5891.84|5892.9|5892.9|5891.84|5891.84|0
1636626580000|2021-11-11 10:29:40|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1636626590000|2021-11-11 10:29:50|5892.37|5892.37|5892.37|5892.37|5892.66|5892.66|5892.37|5892.37|0
1636626600000|2021-11-11 10:30:00|5892.13|5892.13|5892.01|5892.01|5892.35|5892.35|5892.01|5892.01|0
1636626620000|2021-11-11 10:30:20|5892.54|5892.54|5891.77|5891.77|5892.54|5892.54|5891.77|5891.77|0
1636626630000|2021-11-11 10:30:30|5891.13|5891.13|5890.89|5890.89|5891.13|5891.13|5890.89|5890.89|0
1636626640000|2021-11-11 10:30:40|5890.94|5890.94|5890.98|5890.98|5890.98|5890.98|5890.94|5890.94|0
1636626650000|2021-11-11 10:30:50|5891.22|5891.22|5890.69|5890.69|5891.22|5891.22|5890.69|5890.69|0
1636626660000|2021-11-11 10:31:00|5890.93|5890.93|5890.93|5890.93|5890.93|5890.93|5890.93|5890.93|0
1636626670000|2021-11-11 10:31:10|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|0
1636626680000|2021-11-11 10:31:20|5890.41|5890.41|5890.98|5890.98|5890.98|5890.98|5890.41|5890.41|0
1636626690000|2021-11-11 10:31:30|5890.41|5890.41|5890.46|5890.46|5890.46|5890.46|5890.17|5890.17|0
1636626700000|2021-11-11 10:31:40|5890.22|5890.22|5889.63|5889.63|5890.22|5890.22|5889.63|5889.63|0
1636626710000|2021-11-11 10:31:50|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|0
1636626720000|2021-11-11 10:32:00|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1636626730000|2021-11-11 10:32:10|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|0
1636626740000|2021-11-11 10:32:20|5887.5|5887.5|5887.28|5887.28|5887.5|5887.5|5887.28|5887.28|0
1636626750000|2021-11-11 10:32:30|5887.04|5887.04|5888.11|5888.11|5888.11|5888.11|5887.04|5887.04|0
1636626760000|2021-11-11 10:32:40|5887.82|5887.82|5889.05|5889.05|5889.05|5889.05|5887.82|5887.82|0
1636626770000|2021-11-11 10:32:50|5889.03|5889.03|5889.06|5889.06|5889.08|5889.08|5889.03|5889.03|0
1636626780000|2021-11-11 10:33:00|5889.28|5889.28|5890.68|5890.68|5890.68|5890.68|5889.28|5889.28|0
1636626790000|2021-11-11 10:33:10|5890.9|5890.9|5891.45|5891.45|5891.45|5891.45|5890.9|5890.9|0
1636626800000|2021-11-11 10:33:20|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1636626810000|2021-11-11 10:33:30|5892.69|5892.69|5891.21|5891.21|5892.91|5892.91|5891.21|5891.21|0
1636626820000|2021-11-11 10:33:40|5891.64|5891.64|5891.88|5891.88|5891.88|5891.88|5891.64|5891.64|0
1636626830000|2021-11-11 10:33:50|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|0
1636626840000|2021-11-11 10:34:00|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1636626860000|2021-11-11 10:34:20|5892.65|5892.65|5892.84|5892.84|5892.84|5892.84|5892.37|5892.37|0
1636626870000|2021-11-11 10:34:30|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.27|5893.27|0
1636626880000|2021-11-11 10:34:40|5893.78|5893.78|5894.02|5894.02|5894.02|5894.02|5893.78|5893.78|0
1636626890000|2021-11-11 10:34:50|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|0
1636626900000|2021-11-11 10:35:00|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1636626910000|2021-11-11 10:35:10|5893.49|5893.49|5893.78|5893.78|5893.78|5893.78|5893.49|5893.49|0
1636626920000|2021-11-11 10:35:20|5892.34|5892.34|5891.57|5891.57|5892.34|5892.34|5891.57|5891.57|0
1636626930000|2021-11-11 10:35:30|5891.28|5891.28|5890.76|5890.76|5891.28|5891.28|5890.76|5890.76|0
1636626940000|2021-11-11 10:35:40|5890.99|5890.99|5890.71|5890.71|5890.99|5890.99|5890.71|5890.71|0
1636626950000|2021-11-11 10:35:50|5890.92|5890.92|5891.14|5891.14|5891.14|5891.14|5890.92|5890.92|0
1636626960000|2021-11-11 10:36:00|5891.11|5891.11|5891.35|5891.35|5891.35|5891.35|5891.11|5891.11|0
1636626970000|2021-11-11 10:36:10|5891.31|5891.31|5890.21|5890.21|5891.31|5891.31|5890.21|5890.21|0
1636626980000|2021-11-11 10:36:20|5889.92|5889.92|5890.13|5890.13|5890.13|5890.13|5889.92|5889.92|0
1636626990000|2021-11-11 10:36:30|5889.85|5889.85|5890.42|5890.42|5890.42|5890.42|5889.85|5889.85|0
1636627020000|2021-11-11 10:37:00|5890.71|5890.71|5891|5891|5891|5891|5890.71|5890.71|0
1636627040000|2021-11-11 10:37:20|5891.65|5891.65|5893.27|5893.27|5893.27|5893.27|5891.65|5891.65|0
1636627060000|2021-11-11 10:37:40|5893.48|5893.48|5893.27|5893.27|5893.48|5893.48|5893.27|5893.27|0
1636627070000|2021-11-11 10:37:50|5893.85|5893.85|5895|5895|5895|5895|5893.85|5893.85|0
1636627080000|2021-11-11 10:38:00|5894.42|5894.42|5893.32|5893.32|5894.42|5894.42|5893.32|5893.32|0
1636627090000|2021-11-11 10:38:10|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1636627100000|2021-11-11 10:38:20|5893.85|5893.85|5894.01|5894.01|5894.52|5894.52|5893.85|5893.85|0
1636627110000|2021-11-11 10:38:30|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|0
1636627120000|2021-11-11 10:38:40|5893.43|5893.43|5893.72|5893.72|5893.72|5893.72|5893.43|5893.43|0
1636627130000|2021-11-11 10:38:50|5893.7|5893.7|5893.48|5893.48|5893.72|5893.72|5893.48|5893.48|0
1636627140000|2021-11-11 10:39:00|5893.77|5893.77|5895.55|5895.55|5895.73|5895.73|5893.77|5893.77|0
1636627150000|2021-11-11 10:39:10|5895.12|5895.12|5895.35|5895.35|5895.35|5895.35|5895.12|5895.12|0
1636627160000|2021-11-11 10:39:20|5895.07|5895.07|5895.64|5895.64|5895.64|5895.64|5895.07|5895.07|0
1636627170000|2021-11-11 10:39:30|5895.93|5895.93|5896.98|5896.98|5896.98|5896.98|5895.93|5895.93|0
1636627180000|2021-11-11 10:39:40|5896.99|5896.99|5898.48|5898.48|5898.48|5898.48|5896.99|5896.99|0
1636627190000|2021-11-11 10:39:50|5898|5898|5898|5898|5898|5898|5898|5898|0
1636627200000|2021-11-11 10:40:00|5897.71|5897.71|5898.63|5898.63|5898.63|5898.63|5897.71|5897.71|0
1636627210000|2021-11-11 10:40:10|5898.86|5898.86|5898.57|5898.57|5898.86|5898.86|5898.57|5898.57|0
1636627220000|2021-11-11 10:40:20|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1636627230000|2021-11-11 10:40:30|5899.15|5899.15|5899.39|5899.39|5899.39|5899.39|5899.15|5899.15|0
1636627250000|2021-11-11 10:40:50|5899.61|5899.61|5900.59|5900.59|5900.59|5900.59|5899.61|5899.61|0
1636627260000|2021-11-11 10:41:00|5901.02|5901.02|5901.73|5901.73|5901.73|5901.73|5901.02|5901.02|0
1636627270000|2021-11-11 10:41:10|5901.74|5901.74|5901.98|5901.98|5901.98|5901.98|5901.74|5901.74|0
1636627290000|2021-11-11 10:41:30|5901.96|5901.96|5902.65|5902.65|5902.89|5902.89|5901.96|5901.96|0
1636627300000|2021-11-11 10:41:40|5903.1|5903.1|5901.62|5901.62|5903.1|5903.1|5901.62|5901.62|0
1636627310000|2021-11-11 10:41:50|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1636627320000|2021-11-11 10:42:00|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1636627330000|2021-11-11 10:42:10|5901.14|5901.14|5901.09|5901.09|5901.38|5901.38|5900.56|5900.56|0
1636627340000|2021-11-11 10:42:20|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1636627350000|2021-11-11 10:42:30|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|0
1636627360000|2021-11-11 10:42:40|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1636627370000|2021-11-11 10:42:50|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|0
1636627390000|2021-11-11 10:43:10|5902.21|5902.21|5903.12|5903.12|5903.12|5903.12|5902.21|5902.21|0
1636627400000|2021-11-11 10:43:20|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1636627430000|2021-11-11 10:43:50|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.31|5902.31|0
1636627440000|2021-11-11 10:44:00|5903.29|5903.29|5903.98|5903.98|5903.98|5903.98|5903.29|5903.29|0
1636627450000|2021-11-11 10:44:10|5902.53|5902.53|5902.71|5902.71|5902.71|5902.71|5902.24|5902.24|0
1636627460000|2021-11-11 10:44:20|5902.24|5902.24|5902.98|5902.98|5903|5903|5902.24|5902.24|0
1636627470000|2021-11-11 10:44:30|5903.21|5903.21|5903.64|5903.64|5903.64|5903.64|5903.21|5903.21|0
1636627480000|2021-11-11 10:44:40|5903.17|5903.17|5901.92|5901.92|5903.17|5903.17|5901.92|5901.92|0
1636627490000|2021-11-11 10:44:50|5902.64|5902.64|5902.88|5902.88|5902.88|5902.88|5902.64|5902.64|0
1636627500000|2021-11-11 10:45:00|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|0
1636627510000|2021-11-11 10:45:10|5902.83|5902.83|5902.59|5902.59|5902.83|5902.83|5902.35|5902.35|0
1636627520000|2021-11-11 10:45:20|5902.81|5902.81|5903.04|5903.04|5903.04|5903.04|5902.81|5902.81|0
1636627530000|2021-11-11 10:45:30|5902.75|5902.75|5902.52|5902.52|5902.75|5902.75|5902.52|5902.52|0
1636627540000|2021-11-11 10:45:40|5902.75|5902.75|5904.41|5904.41|5904.41|5904.41|5902.75|5902.75|0
1636627550000|2021-11-11 10:45:50|5904.89|5904.89|5904.6|5904.6|5904.89|5904.89|5904.6|5904.6|0
1636627570000|2021-11-11 10:46:10|5905.03|5905.03|5904.82|5904.82|5905.03|5905.03|5904.82|5904.82|0
1636627580000|2021-11-11 10:46:20|5904.6|5904.6|5904.13|5904.13|5904.6|5904.6|5904.13|5904.13|0
1636627590000|2021-11-11 10:46:30|5904.6|5904.6|5905.27|5905.27|5905.27|5905.27|5904.6|5904.6|0
1636627600000|2021-11-11 10:46:40|5905.92|5905.92|5906.49|5906.49|5906.49|5906.49|5905.92|5905.92|0
1636627610000|2021-11-11 10:46:50|5906.97|5906.97|5907.19|5907.19|5907.19|5907.19|5906.97|5906.97|0
1636627630000|2021-11-11 10:47:10|5907.45|5907.45|5908.64|5908.64|5908.64|5908.64|5907.45|5907.45|0
1636627640000|2021-11-11 10:47:20|5908.86|5908.86|5908.19|5908.19|5908.86|5908.86|5907.48|5907.48|0
1636627650000|2021-11-11 10:47:30|5908.41|5908.41|5907.74|5907.74|5908.41|5908.41|5907.74|5907.74|0
1636627660000|2021-11-11 10:47:40|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1636627680000|2021-11-11 10:48:00|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|5907.35|5907.35|0
1636627690000|2021-11-11 10:48:10|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|0
1636627700000|2021-11-11 10:48:20|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|5907.64|0
1636627710000|2021-11-11 10:48:30|5907.35|5907.35|5904.6|5904.6|5907.35|5907.35|5904.6|5904.6|0
1636627720000|2021-11-11 10:48:40|5904.26|5904.26|5905.31|5905.31|5905.79|5905.79|5904.07|5904.07|0
1636627730000|2021-11-11 10:48:50|5905.55|5905.55|5906.19|5906.19|5906.19|5906.19|5905.5|5905.5|0
1636627740000|2021-11-11 10:49:00|5905.95|5905.95|5905.23|5905.23|5905.95|5905.95|5905.23|5905.23|0
1636627750000|2021-11-11 10:49:10|5904.95|5904.95|5903.23|5903.23|5905.66|5905.66|5903.23|5903.23|0
1636627760000|2021-11-11 10:49:20|5903.45|5903.45|5903.23|5903.23|5903.69|5903.69|5903.23|5903.23|0
1636627770000|2021-11-11 10:49:30|5903|5903|5905.27|5905.27|5905.27|5905.27|5903|5903|0
1636627790000|2021-11-11 10:49:50|5905.25|5905.25|5906.66|5906.66|5906.66|5906.66|5905.25|5905.25|0
1636627800000|2021-11-11 10:50:00|5906.42|5906.42|5905.68|5905.68|5906.66|5906.66|5905.68|5905.68|0
1636627810000|2021-11-11 10:50:10|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1636627820000|2021-11-11 10:50:20|5905.15|5905.15|5904.19|5904.19|5905.39|5905.39|5904.19|5904.19|0
1636627830000|2021-11-11 10:50:30|5904.67|5904.67|5904.96|5904.96|5904.96|5904.96|5904.67|5904.67|0
1636627840000|2021-11-11 10:50:40|5904.99|5904.99|5904.59|5904.59|5905.04|5905.04|5904.59|5904.59|0
1636627860000|2021-11-11 10:51:00|5904.3|5904.3|5902.39|5902.39|5904.3|5904.3|5901.14|5901.14|0
1636627870000|2021-11-11 10:51:10|5902.36|5902.36|5898.51|5898.51|5902.36|5902.36|5897.58|5897.58|0
1636627880000|2021-11-11 10:51:20|5898.73|5898.73|5901.24|5901.24|5901.24|5901.24|5898.73|5898.73|0
1636627890000|2021-11-11 10:51:30|5900.09|5900.09|5899.78|5899.78|5900.31|5900.31|5899.78|5899.78|0
1636627900000|2021-11-11 10:51:40|5900.26|5900.26|5897.99|5897.99|5900.26|5900.26|5897.54|5897.54|0
1636627910000|2021-11-11 10:51:50|5898.79|5898.79|5899.97|5899.97|5899.97|5899.97|5898.79|5898.79|0
1636627920000|2021-11-11 10:52:00|5899.68|5899.68|5898.62|5898.62|5899.68|5899.68|5898.62|5898.62|0
1636627930000|2021-11-11 10:52:10|5898.38|5898.38|5896.44|5896.44|5898.38|5898.38|5896.21|5896.21|0
1636627940000|2021-11-11 10:52:20|5896.87|5896.87|5897.31|5897.31|5898|5898|5896.87|5896.87|0
1636627950000|2021-11-11 10:52:30|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5896.82|5896.82|0
1636627960000|2021-11-11 10:52:40|5897.33|5897.33|5897.91|5897.91|5897.91|5897.91|5897.33|5897.33|0
1636627970000|2021-11-11 10:52:50|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|0
1636627980000|2021-11-11 10:53:00|5897.54|5897.54|5899.03|5899.03|5899.03|5899.03|5897.54|5897.54|0
1636627990000|2021-11-11 10:53:10|5898.81|5898.81|5898.84|5898.84|5898.84|5898.84|5898.81|5898.81|0
1636628000000|2021-11-11 10:53:20|5899.13|5899.13|5899.53|5899.53|5899.82|5899.82|5899.13|5899.13|0
1636628010000|2021-11-11 10:53:30|5899.3|5899.3|5899.1|5899.1|5899.53|5899.53|5898.87|5898.87|0
1636628020000|2021-11-11 10:53:40|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|0
1636628030000|2021-11-11 10:53:50|5898.15|5898.15|5899.1|5899.1|5899.39|5899.39|5898.15|5898.15|0
1636628040000|2021-11-11 10:54:00|5899.39|5899.39|5898.43|5898.43|5899.39|5899.39|5898.43|5898.43|0
1636628060000|2021-11-11 10:54:20|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5898.87|5898.87|0
1636628070000|2021-11-11 10:54:30|5898.87|5898.87|5899.37|5899.37|5899.66|5899.66|5898.87|5898.87|0
1636628080000|2021-11-11 10:54:40|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1636628090000|2021-11-11 10:54:50|5899.13|5899.13|5898.94|5898.94|5899.13|5899.13|5898.7|5898.7|0
1636628100000|2021-11-11 10:55:00|5898.97|5898.97|5901.05|5901.05|5901.05|5901.05|5898.97|5898.97|0
1636628110000|2021-11-11 10:55:10|5900.31|5900.31|5899.83|5899.83|5900.31|5900.31|5899.83|5899.83|0
1636628130000|2021-11-11 10:55:30|5899.62|5899.62|5899.86|5899.86|5899.86|5899.86|5899.62|5899.62|0
1636628140000|2021-11-11 10:55:40|5899.87|5899.87|5899.89|5899.89|5899.89|5899.89|5899.65|5899.65|0
1636628150000|2021-11-11 10:55:50|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|0
1636628160000|2021-11-11 10:56:00|5900.68|5900.68|5900.08|5900.08|5900.68|5900.68|5899.84|5899.84|0
1636628170000|2021-11-11 10:56:10|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|0
1636628180000|2021-11-11 10:56:20|5900.4|5900.4|5900.41|5900.41|5900.42|5900.42|5900.18|5900.18|0
1636628190000|2021-11-11 10:56:30|5900.7|5900.7|5901.6|5901.6|5901.6|5901.6|5900.7|5900.7|0
1636628200000|2021-11-11 10:56:40|5901.62|5901.62|5903.51|5903.51|5903.51|5903.51|5901.62|5901.62|0
1636628210000|2021-11-11 10:56:50|5904.23|5904.23|5904.49|5904.49|5904.49|5904.49|5903.99|5903.99|0
1636628220000|2021-11-11 10:57:00|5904.71|5904.71|5904.66|5904.66|5904.95|5904.95|5904.66|5904.66|0
1636628230000|2021-11-11 10:57:10|5904.95|5904.95|5904.54|5904.54|5904.95|5904.95|5904.49|5904.49|0
1636628240000|2021-11-11 10:57:20|5904.25|5904.25|5904.54|5904.54|5904.54|5904.54|5904.25|5904.25|0
1636628250000|2021-11-11 10:57:30|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1636628270000|2021-11-11 10:57:50|5905.12|5905.12|5905.83|5905.83|5905.83|5905.83|5905.12|5905.12|0
1636628290000|2021-11-11 10:58:10|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|0
1636628300000|2021-11-11 10:58:20|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1636628310000|2021-11-11 10:58:30|5906.82|5906.82|5906.39|5906.39|5906.82|5906.82|5906.39|5906.39|0
1636628320000|2021-11-11 10:58:40|5905.91|5905.91|5905.12|5905.12|5905.91|5905.91|5905.12|5905.12|0
1636628340000|2021-11-11 10:59:00|5905.14|5905.14|5906.1|5906.1|5906.1|5906.1|5905.14|5905.14|0
1636628350000|2021-11-11 10:59:10|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|0
1636628360000|2021-11-11 10:59:20|5906.79|5906.79|5907.7|5907.7|5907.7|5907.7|5906.79|5906.79|0
1636628370000|2021-11-11 10:59:30|5907.74|5907.74|5907.52|5907.52|5907.95|5907.95|5907.05|5907.05|0
1636628380000|2021-11-11 10:59:40|5907.76|5907.76|5909.44|5909.44|5909.44|5909.44|5907.76|5907.76|0
1636628390000|2021-11-11 10:59:50|5909.65|5909.65|5910.4|5910.4|5910.4|5910.4|5909.65|5909.65|0
1636628400000|2021-11-11 11:00:00|5910.18|5910.18|5909.79|5909.79|5910.18|5910.18|5909.49|5909.49|0
1636628410000|2021-11-11 11:00:10|5909.26|5909.26|5908.62|5908.62|5909.26|5909.26|5908.38|5908.38|0
1636628420000|2021-11-11 11:00:20|5908.33|5908.33|5907.99|5907.99|5908.33|5908.33|5907.75|5907.75|0
1636628430000|2021-11-11 11:00:30|5907.75|5907.75|5907.75|5907.75|5907.99|5907.99|5907.51|5907.51|0
1636628450000|2021-11-11 11:00:50|5909.41|5909.41|5910.34|5910.34|5910.34|5910.34|5909.41|5909.41|0
1636628470000|2021-11-11 11:01:10|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|0
1636628480000|2021-11-11 11:01:20|5910.34|5910.34|5910.63|5910.63|5910.63|5910.63|5910.34|5910.34|0
1636628490000|2021-11-11 11:01:30|5910.39|5910.39|5910.31|5910.31|5910.6|5910.6|5910.1|5910.1|0
1636628500000|2021-11-11 11:01:40|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|0
1636628510000|2021-11-11 11:01:50|5911.13|5911.13|5911.37|5911.37|5911.37|5911.37|5911.13|5911.13|0
1636628520000|2021-11-11 11:02:00|5910.89|5910.89|5911.13|5911.13|5911.37|5911.37|5910.89|5910.89|0
1636628530000|2021-11-11 11:02:10|5910.89|5910.89|5910.36|5910.36|5910.89|5910.89|5910.08|5910.08|0
1636628540000|2021-11-11 11:02:20|5910.08|5910.08|5910.6|5910.6|5910.6|5910.6|5910.08|5910.08|0
1636628550000|2021-11-11 11:02:30|5910.82|5910.82|5911.53|5911.53|5911.53|5911.53|5910.82|5910.82|0
1636628570000|2021-11-11 11:02:50|5911.06|5911.06|5909.07|5909.07|5911.24|5911.24|5909.07|5909.07|0
1636628580000|2021-11-11 11:03:00|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.56|5908.56|0
1636628590000|2021-11-11 11:03:10|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1636628610000|2021-11-11 11:03:30|5908.55|5908.55|5908.08|5908.08|5909.05|5909.05|5908.08|5908.08|0
1636628620000|2021-11-11 11:03:40|5907.84|5907.84|5907.4|5907.4|5907.84|5907.84|5907.4|5907.4|0
1636628640000|2021-11-11 11:04:00|5907.16|5907.16|5906.87|5906.87|5907.16|5907.16|5906.87|5906.87|0
1636628650000|2021-11-11 11:04:10|5906.63|5906.63|5906.92|5906.92|5906.92|5906.92|5906.63|5906.63|0
1636628670000|2021-11-11 11:04:30|5905.78|5905.78|5905.94|5905.94|5905.99|5905.99|5905.78|5905.78|0
1636628680000|2021-11-11 11:04:40|5905.87|5905.87|5905.34|5905.34|5905.87|5905.87|5905.34|5905.34|0
1636628690000|2021-11-11 11:04:50|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|5905.05|0
1636628700000|2021-11-11 11:05:00|5904.47|5904.47|5902.68|5902.68|5904.47|5904.47|5902.68|5902.68|0
1636628710000|2021-11-11 11:05:10|5902.44|5902.44|5901.87|5901.87|5902.44|5902.44|5901.87|5901.87|0
1636628720000|2021-11-11 11:05:20|5901.63|5901.63|5900.57|5900.57|5901.63|5901.63|5900.57|5900.57|0
1636628730000|2021-11-11 11:05:30|5900.05|5900.05|5900.91|5900.91|5900.91|5900.91|5900.05|5900.05|0
1636628740000|2021-11-11 11:05:40|5900.05|5900.05|5903.69|5903.69|5903.69|5903.69|5900.05|5900.05|0
1636628760000|2021-11-11 11:06:00|5904.12|5904.12|5905.31|5905.31|5906.03|5906.03|5904.12|5904.12|0
1636628770000|2021-11-11 11:06:10|5904.79|5904.79|5905.26|5905.26|5905.5|5905.5|5904.79|5904.79|0
1636628780000|2021-11-11 11:06:20|5905.02|5905.02|5905.5|5905.5|5905.74|5905.74|5905.02|5905.02|0
1636628790000|2021-11-11 11:06:30|5905.26|5905.26|5905.5|5905.5|5905.5|5905.5|5905.26|5905.26|0
1636628800000|2021-11-11 11:06:40|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|0
1636628810000|2021-11-11 11:06:50|5906.39|5906.39|5906.41|5906.41|5906.41|5906.41|5906.39|5906.39|0
1636628820000|2021-11-11 11:07:00|5905.89|5905.89|5905.6|5905.6|5905.89|5905.89|5905.6|5905.6|0
1636628830000|2021-11-11 11:07:10|5905.12|5905.12|5904.93|5904.93|5905.6|5905.6|5904.93|5904.93|0
1636628840000|2021-11-11 11:07:20|5904.69|5904.69|5904.26|5904.26|5904.69|5904.69|5904.26|5904.26|0
1636628860000|2021-11-11 11:07:40|5903.78|5903.78|5903.49|5903.49|5903.78|5903.78|5903.49|5903.49|0
1636628870000|2021-11-11 11:07:50|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|0
1636628880000|2021-11-11 11:08:00|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|0
1636628890000|2021-11-11 11:08:10|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1636628900000|2021-11-11 11:08:20|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|0
1636628910000|2021-11-11 11:08:30|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|0
1636628920000|2021-11-11 11:08:40|5901.56|5901.56|5903.15|5903.15|5903.15|5903.15|5901.56|5901.56|0
1636628930000|2021-11-11 11:08:50|5902.86|5902.86|5902.53|5902.53|5902.86|5902.86|5901.95|5901.95|0
1636628940000|2021-11-11 11:09:00|5902.29|5902.29|5903.92|5903.92|5903.92|5903.92|5901.42|5901.42|0
1636628950000|2021-11-11 11:09:10|5903.97|5903.97|5903.95|5903.95|5903.97|5903.97|5903.93|5903.93|0
1636628960000|2021-11-11 11:09:20|5903.66|5903.66|5903.42|5903.42|5903.66|5903.66|5903.42|5903.42|0
1636628970000|2021-11-11 11:09:30|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1636628980000|2021-11-11 11:09:40|5902.41|5902.41|5902.35|5902.35|5902.41|5902.41|5902.35|5902.35|0
1636628990000|2021-11-11 11:09:50|5902.31|5902.31|5900.67|5900.67|5902.31|5902.31|5900.6|5900.6|0
1636629000000|2021-11-11 11:10:00|5900.96|5900.96|5901.4|5901.4|5901.4|5901.4|5900.96|5900.96|0
1636629020000|2021-11-11 11:10:20|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|0
1636629040000|2021-11-11 11:10:40|5900.92|5900.92|5900.91|5900.91|5900.92|5900.92|5900.91|5900.91|0
1636629050000|2021-11-11 11:10:50|5900.44|5900.44|5900.41|5900.41|5900.44|5900.44|5900.4|5900.4|0
1636629060000|2021-11-11 11:11:00|5900.12|5900.12|5897.84|5897.84|5900.16|5900.16|5897.84|5897.84|0
1636629070000|2021-11-11 11:11:10|5897.62|5897.62|5897.33|5897.33|5897.62|5897.62|5897.33|5897.33|0
1636629080000|2021-11-11 11:11:20|5897.62|5897.62|5898.22|5898.22|5898.22|5898.22|5897.62|5897.62|0
1636629090000|2021-11-11 11:11:30|5898|5898|5897.71|5897.71|5898|5898|5897.43|5897.43|0
1636629100000|2021-11-11 11:11:40|5897.7|5897.7|5896.98|5896.98|5898.13|5898.13|5896.98|5896.98|0
1636629110000|2021-11-11 11:11:50|5897.27|5897.27|5896.98|5896.98|5897.27|5897.27|5896.98|5896.98|0
1636629120000|2021-11-11 11:12:00|5896.93|5896.93|5897.82|5897.82|5897.82|5897.82|5896.5|5896.5|0
1636629130000|2021-11-11 11:12:10|5897.87|5897.87|5897.85|5897.85|5897.87|5897.87|5897.85|5897.85|0
1636629140000|2021-11-11 11:12:20|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1636629150000|2021-11-11 11:12:30|5899.17|5899.17|5899.7|5899.7|5899.7|5899.7|5899.17|5899.17|0
1636629160000|2021-11-11 11:12:40|5898.94|5898.94|5899.44|5899.44|5899.44|5899.44|5898.94|5898.94|0
1636629170000|2021-11-11 11:12:50|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|0
1636629190000|2021-11-11 11:13:10|5900.14|5900.14|5894.33|5894.33|5900.14|5900.14|5893.28|5893.28|0
1636629200000|2021-11-11 11:13:20|5894.91|5894.91|5895.75|5895.75|5896.59|5896.59|5894.91|5894.91|0
1636629210000|2021-11-11 11:13:30|5895.18|5895.18|5894.89|5894.89|5895.18|5895.18|5894.6|5894.6|0
1636629220000|2021-11-11 11:13:40|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|0
1636629230000|2021-11-11 11:13:50|5894.36|5894.36|5893.04|5893.04|5894.36|5894.36|5893.04|5893.04|0
1636629240000|2021-11-11 11:14:00|5892.4|5892.4|5891.68|5891.68|5892.4|5892.4|5891.39|5891.39|0
1636629250000|2021-11-11 11:14:10|5891.39|5891.39|5891.35|5891.35|5891.39|5891.39|5890.53|5890.53|0
1636629260000|2021-11-11 11:14:20|5890.83|5890.83|5890.4|5890.4|5890.83|5890.83|5890.11|5890.11|0
1636629270000|2021-11-11 11:14:30|5889.15|5889.15|5889.14|5889.14|5889.15|5889.15|5887.55|5887.55|0
1636629280000|2021-11-11 11:14:40|5888.85|5888.85|5888.29|5888.29|5888.87|5888.87|5888.29|5888.29|0
1636629290000|2021-11-11 11:14:50|5887.86|5887.86|5888.2|5888.2|5888.2|5888.2|5887.63|5887.63|0
1636629310000|2021-11-11 11:15:10|5887.73|5887.73|5887.99|5887.99|5887.99|5887.99|5886.84|5886.84|0
1636629320000|2021-11-11 11:15:20|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|0
1636629340000|2021-11-11 11:15:40|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|0
1636629350000|2021-11-11 11:15:50|5888.67|5888.67|5888.24|5888.24|5888.67|5888.67|5888.24|5888.24|0
1636629360000|2021-11-11 11:16:00|5887.43|5887.43|5887.19|5887.19|5887.43|5887.43|5886.9|5886.9|0
1636629370000|2021-11-11 11:16:10|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1636629380000|2021-11-11 11:16:20|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|0
1636629390000|2021-11-11 11:16:30|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|0
1636629410000|2021-11-11 11:16:50|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|0
1636629420000|2021-11-11 11:17:00|5886.92|5886.92|5887.5|5887.5|5887.5|5887.5|5886.92|5886.92|0
1636629430000|2021-11-11 11:17:10|5888.08|5888.08|5888.53|5888.53|5888.98|5888.98|5888.08|5888.08|0
1636629440000|2021-11-11 11:17:20|5888.82|5888.82|5888.82|5888.82|5888.82|5888.82|5888.82|5888.82|0
1636629450000|2021-11-11 11:17:30|5889.11|5889.11|5888.82|5888.82|5889.11|5889.11|5888.82|5888.82|0
1636629460000|2021-11-11 11:17:40|5888.24|5888.24|5887.1|5887.1|5888.24|5888.24|5887.1|5887.1|0
1636629470000|2021-11-11 11:17:50|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|5886.81|0
1636629480000|2021-11-11 11:18:00|5887.1|5887.1|5887.03|5887.03|5887.1|5887.1|5887.03|5887.03|0
1636629490000|2021-11-11 11:18:10|5885.62|5885.62|5885.4|5885.4|5885.62|5885.62|5885.4|5885.4|0
1636629500000|2021-11-11 11:18:20|5885.11|5885.11|5884.82|5884.82|5885.11|5885.11|5884.82|5884.82|0
1636629510000|2021-11-11 11:18:30|5886.31|5886.31|5886.55|5886.55|5886.55|5886.55|5886.31|5886.31|0
1636629520000|2021-11-11 11:18:40|5887.05|5887.05|5887.63|5887.63|5887.63|5887.63|5887.05|5887.05|0
1636629530000|2021-11-11 11:18:50|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|0
1636629540000|2021-11-11 11:19:00|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|0
1636629560000|2021-11-11 11:19:20|5888.06|5888.06|5886.53|5886.53|5888.06|5888.06|5886.53|5886.53|0
1636629570000|2021-11-11 11:19:30|5886.25|5886.25|5884.7|5884.7|5886.25|5886.25|5884.7|5884.7|0
1636629580000|2021-11-11 11:19:40|5884.41|5884.41|5884.94|5884.94|5884.94|5884.94|5884.41|5884.41|0
1636629600000|2021-11-11 11:20:00|5886.51|5886.51|5887.14|5887.14|5887.38|5887.38|5886.51|5886.51|0
1636629610000|2021-11-11 11:20:10|5887.43|5887.43|5887.72|5887.72|5887.72|5887.72|5887.43|5887.43|0
1636629620000|2021-11-11 11:20:20|5887.71|5887.71|5887.42|5887.42|5887.71|5887.71|5887.42|5887.42|0
1636629630000|2021-11-11 11:20:30|5887.66|5887.66|5887.66|5887.66|5887.66|5887.66|5887.66|5887.66|0
1636629640000|2021-11-11 11:20:40|5887.44|5887.44|5887.22|5887.22|5887.44|5887.44|5887.22|5887.22|0
1636629650000|2021-11-11 11:20:50|5886.65|5886.65|5885.74|5885.74|5886.65|5886.65|5885.74|5885.74|0
1636629660000|2021-11-11 11:21:00|5885.96|5885.96|5886.82|5886.82|5886.82|5886.82|5885.96|5885.96|0
1636629670000|2021-11-11 11:21:10|5886.81|5886.81|5887.05|5887.05|5887.05|5887.05|5886.47|5886.47|0
1636629690000|2021-11-11 11:21:30|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|0
1636629700000|2021-11-11 11:21:40|5886.11|5886.11|5885.61|5885.61|5886.11|5886.11|5885.61|5885.61|0
1636629720000|2021-11-11 11:22:00|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|0
1636629730000|2021-11-11 11:22:10|5887.05|5887.05|5889.06|5889.06|5889.06|5889.06|5887.05|5887.05|0
1636629740000|2021-11-11 11:22:20|5889.28|5889.28|5891.15|5891.15|5891.15|5891.15|5889.28|5889.28|0
1636629750000|2021-11-11 11:22:30|5892.1|5892.1|5892.14|5892.14|5892.14|5892.14|5891.85|5891.85|0
1636629760000|2021-11-11 11:22:40|5890.73|5890.73|5891.42|5891.42|5891.42|5891.42|5890.73|5890.73|0
1636629800000|2021-11-11 11:23:20|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|0
1636629820000|2021-11-11 11:23:40|5891.24|5891.24|5891.52|5891.52|5891.52|5891.52|5890.95|5890.95|0
1636629830000|2021-11-11 11:23:50|5891.76|5891.76|5892.96|5892.96|5892.96|5892.96|5891.76|5891.76|0
1636629840000|2021-11-11 11:24:00|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|0
1636629850000|2021-11-11 11:24:10|5891.67|5891.67|5891.95|5891.95|5891.95|5891.95|5891.67|5891.67|0
1636629870000|2021-11-11 11:24:30|5892.02|5892.02|5892.02|5892.02|5892.02|5892.02|5892.02|5892.02|0
1636629880000|2021-11-11 11:24:40|5891.73|5891.73|5891.73|5891.73|5891.73|5891.73|5891.16|5891.16|0
1636629890000|2021-11-11 11:24:50|5892.74|5892.74|5893.17|5893.17|5893.17|5893.17|5892.74|5892.74|0
1636629910000|2021-11-11 11:25:10|5893.38|5893.38|5893.09|5893.09|5893.38|5893.38|5893.09|5893.09|0
1636629930000|2021-11-11 11:25:30|5892.43|5892.43|5891.56|5891.56|5892.43|5892.43|5891.56|5891.56|0
1636629940000|2021-11-11 11:25:40|5891.03|5891.03|5890.82|5890.82|5891.03|5891.03|5890.82|5890.82|0
1636629960000|2021-11-11 11:26:00|5891.06|5891.06|5890.77|5890.77|5891.06|5891.06|5890.77|5890.77|0
1636629970000|2021-11-11 11:26:10|5890.19|5890.19|5889.66|5889.66|5890.19|5890.19|5889.66|5889.66|0
1636629980000|2021-11-11 11:26:20|5889.23|5889.23|5889.52|5889.52|5889.52|5889.52|5889.23|5889.23|0
1636629990000|2021-11-11 11:26:30|5889.23|5889.23|5889.52|5889.52|5889.52|5889.52|5888.7|5888.7|0
1636630040000|2021-11-11 11:27:20|5889.95|5889.95|5890.19|5890.19|5890.19|5890.19|5889.95|5889.95|0
1636630060000|2021-11-11 11:27:40|5890.4|5890.4|5889.97|5889.97|5890.4|5890.4|5889.97|5889.97|0
1636630070000|2021-11-11 11:27:50|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|0
1636630090000|2021-11-11 11:28:10|5889.21|5889.21|5889.24|5889.24|5889.24|5889.24|5889.21|5889.21|0
1636630120000|2021-11-11 11:28:40|5888.81|5888.81|5888.62|5888.62|5888.81|5888.81|5888.33|5888.33|0
1636630150000|2021-11-11 11:29:10|5889.33|5889.33|5890.48|5890.48|5890.48|5890.48|5889.33|5889.33|0
1636630170000|2021-11-11 11:29:30|5891.06|5891.06|5892.5|5892.5|5892.5|5892.5|5891.06|5891.06|0
1636630180000|2021-11-11 11:29:40|5891.92|5891.92|5891.2|5891.2|5891.92|5891.92|5890.91|5890.91|0
1636630200000|2021-11-11 11:30:00|5889.67|5889.67|5888.51|5888.51|5889.67|5889.67|5888.22|5888.22|0
1636630210000|2021-11-11 11:30:10|5888.08|5888.08|5888.52|5888.52|5888.52|5888.52|5888.02|5888.02|0
1636630220000|2021-11-11 11:30:20|5888.28|5888.28|5887.98|5887.98|5888.28|5888.28|5887.98|5887.98|0
1636630230000|2021-11-11 11:30:30|5888.2|5888.2|5889.07|5889.07|5889.07|5889.07|5888.2|5888.2|0
1636630240000|2021-11-11 11:30:40|5889.5|5889.5|5891.64|5891.64|5891.64|5891.64|5889.5|5889.5|0
1636630250000|2021-11-11 11:30:50|5891.66|5891.66|5891.69|5891.69|5891.69|5891.69|5891.66|5891.66|0
1636630280000|2021-11-11 11:31:20|5891.9|5891.9|5892.39|5892.39|5892.39|5892.39|5891.9|5891.9|0
1636630290000|2021-11-11 11:31:30|5892.15|5892.15|5891.39|5891.39|5892.15|5892.15|5891.39|5891.39|0
1636630300000|2021-11-11 11:31:40|5890.96|5890.96|5890.53|5890.53|5890.96|5890.96|5890.53|5890.53|0
1636630310000|2021-11-11 11:31:50|5890.29|5890.29|5889.71|5889.71|5890.29|5890.29|5889.71|5889.71|0
1636630330000|2021-11-11 11:32:10|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|0
1636630340000|2021-11-11 11:32:20|5890.5|5890.5|5891.03|5891.03|5891.03|5891.03|5890.5|5890.5|0
1636630360000|2021-11-11 11:32:40|5890.74|5890.74|5890.67|5890.67|5890.74|5890.74|5890.45|5890.45|0
1636630370000|2021-11-11 11:32:50|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|0
1636630380000|2021-11-11 11:33:00|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|0
1636630400000|2021-11-11 11:33:20|5891.09|5891.09|5890.66|5890.66|5891.09|5891.09|5890.66|5890.66|0
1636630410000|2021-11-11 11:33:30|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|0
1636630430000|2021-11-11 11:33:50|5891|5891|5891|5891|5891|5891|5891|5891|0
1636630440000|2021-11-11 11:34:00|5891.01|5891.01|5889.58|5889.58|5891.01|5891.01|5889.58|5889.58|0
1636630450000|2021-11-11 11:34:10|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|0
1636630480000|2021-11-11 11:34:40|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|0
1636630490000|2021-11-11 11:34:50|5889|5889|5889.08|5889.08|5889.08|5889.08|5889|5889|0
1636630500000|2021-11-11 11:35:00|5889.09|5889.09|5889.09|5889.09|5889.09|5889.09|5889.09|5889.09|0
1636630510000|2021-11-11 11:35:10|5889.52|5889.52|5890.31|5890.31|5890.33|5890.33|5889.52|5889.52|0
1636630530000|2021-11-11 11:35:30|5890.1|5890.1|5890.53|5890.53|5890.53|5890.53|5889.81|5889.81|0
1636630550000|2021-11-11 11:35:50|5890.24|5890.24|5890.53|5890.53|5890.53|5890.53|5889.95|5889.95|0
1636630570000|2021-11-11 11:36:10|5890.1|5890.1|5890.05|5890.05|5890.1|5890.1|5890.05|5890.05|0
1636630580000|2021-11-11 11:36:20|5889.83|5889.83|5889.88|5889.88|5889.88|5889.88|5889.83|5889.83|0
1636630590000|2021-11-11 11:36:30|5890.12|5890.12|5890.55|5890.55|5890.55|5890.55|5890.12|5890.12|0
1636630610000|2021-11-11 11:36:50|5890.31|5890.31|5890.53|5890.53|5890.53|5890.53|5890.1|5890.1|0
1636630620000|2021-11-11 11:37:00|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|0
1636630640000|2021-11-11 11:37:20|5889.6|5889.6|5890.03|5890.03|5890.03|5890.03|5889.6|5889.6|0
1636630660000|2021-11-11 11:37:40|5890.9|5890.9|5890.61|5890.61|5890.9|5890.9|5890.61|5890.61|0
1636630670000|2021-11-11 11:37:50|5890.84|5890.84|5889.45|5889.45|5890.84|5890.84|5889.45|5889.45|0
1636630680000|2021-11-11 11:38:00|5889.9|5889.9|5889.59|5889.59|5890.69|5890.69|5889.59|5889.59|0
1636630690000|2021-11-11 11:38:10|5889.3|5889.3|5884.23|5884.23|5889.3|5889.3|5884.23|5884.23|0
1636630700000|2021-11-11 11:38:20|5884.87|5884.87|5886.19|5886.19|5886.43|5886.43|5884.87|5884.87|0
1636630710000|2021-11-11 11:38:30|5886.15|5886.15|5884.21|5884.21|5886.17|5886.17|5884.21|5884.21|0
1636630730000|2021-11-11 11:38:50|5884.14|5884.14|5883.99|5883.99|5884.36|5884.36|5882.95|5882.95|0
1636630740000|2021-11-11 11:39:00|5884.2|5884.2|5883.99|5883.99|5884.2|5884.2|5883.99|5883.99|0
1636630750000|2021-11-11 11:39:10|5883.96|5883.96|5884.45|5884.45|5884.74|5884.74|5883.87|5883.87|0
1636630760000|2021-11-11 11:39:20|5884.93|5884.93|5887.71|5887.71|5887.71|5887.71|5884.93|5884.93|0
1636630770000|2021-11-11 11:39:30|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|0
1636630780000|2021-11-11 11:39:40|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|0
1636630790000|2021-11-11 11:39:50|5886.15|5886.15|5886.15|5886.15|5886.15|5886.15|5886.15|5886.15|0
1636630800000|2021-11-11 11:40:00|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|0
1636630810000|2021-11-11 11:40:10|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|0
1636630820000|2021-11-11 11:40:20|5885.71|5885.71|5880.95|5880.95|5885.71|5885.71|5880.95|5880.95|0
1636630830000|2021-11-11 11:40:30|5880.92|5880.92|5881.24|5881.24|5881.24|5881.24|5880.37|5880.37|0
1636630840000|2021-11-11 11:40:40|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|0
1636630850000|2021-11-11 11:40:50|5882.24|5882.24|5883.01|5883.01|5883.01|5883.01|5882.24|5882.24|0
1636630860000|2021-11-11 11:41:00|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|5883.04|0
1636630870000|2021-11-11 11:41:10|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|0
1636630890000|2021-11-11 11:41:30|5883.72|5883.72|5883.76|5883.76|5883.76|5883.76|5883.72|5883.72|0
1636630900000|2021-11-11 11:41:40|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|0
1636630940000|2021-11-11 11:42:20|5886.43|5886.43|5887.53|5887.53|5887.53|5887.53|5886.43|5886.43|0
1636630950000|2021-11-11 11:42:30|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|0
1636630960000|2021-11-11 11:42:40|5887.53|5887.53|5884.68|5884.68|5887.53|5887.53|5884.68|5884.68|0
1636630970000|2021-11-11 11:42:50|5884.96|5884.96|5886.45|5886.45|5886.45|5886.45|5884.96|5884.96|0
1636630980000|2021-11-11 11:43:00|5886.95|5886.95|5886.14|5886.14|5886.95|5886.95|5886.14|5886.14|0
1636630990000|2021-11-11 11:43:10|5885.9|5885.9|5884.68|5884.68|5885.9|5885.9|5884.68|5884.68|0
1636631000000|2021-11-11 11:43:20|5884.69|5884.69|5884.74|5884.74|5884.74|5884.74|5884.69|5884.69|0
1636631010000|2021-11-11 11:43:30|5885.03|5885.03|5884.17|5884.17|5885.03|5885.03|5884.17|5884.17|0
1636631020000|2021-11-11 11:43:40|5884.16|5884.16|5884.46|5884.46|5884.46|5884.46|5884.16|5884.16|0
1636631030000|2021-11-11 11:43:50|5884.47|5884.47|5884.98|5884.98|5884.98|5884.98|5884.47|5884.47|0
1636631040000|2021-11-11 11:44:00|5883.97|5883.97|5883.68|5883.68|5883.97|5883.97|5883.68|5883.68|0
1636631050000|2021-11-11 11:44:10|5883.67|5883.67|5883.22|5883.22|5883.67|5883.67|5883.22|5883.22|0
1636631060000|2021-11-11 11:44:20|5883.79|5883.79|5883.79|5883.79|5883.79|5883.79|5883.79|5883.79|0
1636631070000|2021-11-11 11:44:30|5883.84|5883.84|5884.28|5884.28|5884.28|5884.28|5883.84|5883.84|0
1636631080000|2021-11-11 11:44:40|5884.57|5884.57|5885.55|5885.55|5885.55|5885.55|5884.57|5884.57|0
1636631090000|2021-11-11 11:44:50|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|0
1636631100000|2021-11-11 11:45:00|5885.28|5885.28|5884.9|5884.9|5885.28|5885.28|5884.9|5884.9|0
1636631110000|2021-11-11 11:45:10|5884.87|5884.87|5884.63|5884.63|5884.87|5884.87|5884.63|5884.63|0
1636631120000|2021-11-11 11:45:20|5884.13|5884.13|5884.42|5884.42|5884.42|5884.42|5884.13|5884.13|0
1636631130000|2021-11-11 11:45:30|5885|5885|5885.43|5885.43|5885.43|5885.43|5885|5885|0
1636631140000|2021-11-11 11:45:40|5885.67|5885.67|5885.95|5885.95|5885.95|5885.95|5885.67|5885.67|0
1636631150000|2021-11-11 11:45:50|5885.52|5885.52|5885.23|5885.23|5885.52|5885.52|5885.23|5885.23|0
1636631170000|2021-11-11 11:46:10|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|0
1636631180000|2021-11-11 11:46:20|5885.5|5885.5|5885.21|5885.21|5885.5|5885.5|5885.21|5885.21|0
1636631200000|2021-11-11 11:46:40|5885.5|5885.5|5885.5|5885.5|5885.5|5885.5|5885.5|5885.5|0
1636631210000|2021-11-11 11:46:50|5885.45|5885.45|5885.5|5885.5|5885.5|5885.5|5885.45|5885.45|0
1636631220000|2021-11-11 11:47:00|5885.79|5885.79|5885.5|5885.5|5885.79|5885.79|5885.21|5885.21|0
1636631240000|2021-11-11 11:47:20|5885.72|5885.72|5886|5886|5886|5886|5885.72|5885.72|0
1636631250000|2021-11-11 11:47:30|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|0
1636631260000|2021-11-11 11:47:40|5886.46|5886.46|5885.14|5885.14|5886.46|5886.46|5885.14|5885.14|0
1636631270000|2021-11-11 11:47:50|5884.85|5884.85|5884.85|5884.85|5884.85|5884.85|5884.85|5884.85|0
1636631280000|2021-11-11 11:48:00|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|0
1636631290000|2021-11-11 11:48:10|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|5885.38|0
1636631300000|2021-11-11 11:48:20|5885.09|5885.09|5884.58|5884.58|5885.09|5885.09|5884.58|5884.58|0
1636631320000|2021-11-11 11:48:40|5884.3|5884.3|5883.48|5883.48|5884.3|5884.3|5883.48|5883.48|0
1636631330000|2021-11-11 11:48:50|5883.51|5883.51|5883.25|5883.25|5883.51|5883.51|5883.25|5883.25|0
1636631340000|2021-11-11 11:49:00|5883.54|5883.54|5883.54|5883.54|5883.54|5883.54|5883.54|5883.54|0
1636631350000|2021-11-11 11:49:10|5882.83|5882.83|5882.92|5882.92|5882.92|5882.92|5882.83|5882.83|0
1636631370000|2021-11-11 11:49:30|5882.94|5882.94|5882.91|5882.91|5882.94|5882.94|5882.91|5882.91|0
1636631390000|2021-11-11 11:49:50|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|0
1636631400000|2021-11-11 11:50:00|5882.19|5882.19|5881.57|5881.57|5882.19|5882.19|5881.57|5881.57|0
1636631410000|2021-11-11 11:50:10|5881.6|5881.6|5881.12|5881.12|5881.6|5881.6|5881.12|5881.12|0
1636631420000|2021-11-11 11:50:20|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1636631430000|2021-11-11 11:50:30|5881.76|5881.76|5883.06|5883.06|5883.06|5883.06|5881.76|5881.76|0
1636631440000|2021-11-11 11:50:40|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|0
1636631460000|2021-11-11 11:51:00|5884.43|5884.43|5884.22|5884.22|5884.43|5884.43|5884.22|5884.22|0
1636631480000|2021-11-11 11:51:20|5884.05|5884.05|5883.6|5883.6|5884.05|5884.05|5883.6|5883.6|0
1636631490000|2021-11-11 11:51:30|5883.81|5883.81|5883.81|5883.81|5883.81|5883.81|5883.81|5883.81|0
1636631500000|2021-11-11 11:51:40|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1636631530000|2021-11-11 11:52:10|5883.74|5883.74|5884.43|5884.43|5884.43|5884.43|5883.74|5883.74|0
1636631540000|2021-11-11 11:52:20|5884.67|5884.67|5884.2|5884.2|5884.67|5884.67|5884.2|5884.2|0
1636631560000|2021-11-11 11:52:40|5884.23|5884.23|5886.86|5886.86|5886.86|5886.86|5884.23|5884.23|0
1636631580000|2021-11-11 11:53:00|5886.43|5886.43|5886.51|5886.51|5886.51|5886.51|5886.22|5886.22|0
1636631610000|2021-11-11 11:53:30|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1636631630000|2021-11-11 11:53:50|5886.28|5886.28|5886.87|5886.87|5886.87|5886.87|5886.28|5886.28|0
1636631640000|2021-11-11 11:54:00|5886.66|5886.66|5886.8|5886.8|5887.09|5887.09|5886.66|5886.66|0
1636631650000|2021-11-11 11:54:10|5887.01|5887.01|5887.01|5887.01|5887.01|5887.01|5887.01|5887.01|0
1636631660000|2021-11-11 11:54:20|5886.8|5886.8|5886.58|5886.58|5886.8|5886.8|5886.58|5886.58|0
1636631670000|2021-11-11 11:54:30|5886.57|5886.57|5886.12|5886.12|5886.57|5886.57|5885.66|5885.66|0
1636631680000|2021-11-11 11:54:40|5886.36|5886.36|5885.83|5885.83|5886.36|5886.36|5885.83|5885.83|0
1636631690000|2021-11-11 11:54:50|5884.92|5884.92|5883.94|5883.94|5885.35|5885.35|5883.73|5883.73|0
1636631700000|2021-11-11 11:55:00|5883.65|5883.65|5883.65|5883.65|5883.65|5883.65|5883.65|5883.65|0
1636631710000|2021-11-11 11:55:10|5883.67|5883.67|5883.69|5883.69|5883.69|5883.69|5883.67|5883.67|0
1636631720000|2021-11-11 11:55:20|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|0
1636631730000|2021-11-11 11:55:30|5884.26|5884.26|5884.07|5884.07|5884.5|5884.5|5884.07|5884.07|0
1636631740000|2021-11-11 11:55:40|5883.78|5883.78|5884|5884|5884|5884|5883.78|5883.78|0
1636631770000|2021-11-11 11:56:10|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1636631780000|2021-11-11 11:56:20|5882.97|5882.97|5883.26|5883.26|5883.26|5883.26|5882.97|5882.97|0
1636631790000|2021-11-11 11:56:30|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|0
1636631800000|2021-11-11 11:56:40|5882.49|5882.49|5882.83|5882.83|5882.83|5882.83|5882.06|5882.06|0
1636631820000|2021-11-11 11:57:00|5882.59|5882.59|5882.3|5882.3|5882.59|5882.59|5882.3|5882.3|0
1636631830000|2021-11-11 11:57:10|5882.27|5882.27|5881.58|5881.58|5882.27|5882.27|5881.58|5881.58|0
1636631840000|2021-11-11 11:57:20|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|0
1636631850000|2021-11-11 11:57:30|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|0
1636631880000|2021-11-11 11:58:00|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1636631890000|2021-11-11 11:58:10|5881.58|5881.58|5882.32|5882.32|5882.32|5882.32|5881.58|5881.58|0
1636631900000|2021-11-11 11:58:20|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|0
1636631910000|2021-11-11 11:58:30|5880.91|5880.91|5881.34|5881.34|5881.34|5881.34|5880.91|5880.91|0
1636631940000|2021-11-11 11:59:00|5881.82|5881.82|5883.05|5883.05|5883.05|5883.05|5881.82|5881.82|0
1636631960000|2021-11-11 11:59:20|5883.34|5883.34|5883.34|5883.34|5883.34|5883.34|5883.34|5883.34|0
1636631970000|2021-11-11 11:59:30|5883.56|5883.56|5883.83|5883.83|5883.83|5883.83|5883.56|5883.56|0
1636631980000|2021-11-11 11:59:40|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|0
1636631990000|2021-11-11 11:59:50|5884.73|5884.73|5884.04|5884.04|5884.73|5884.73|5884.04|5884.04|0
1636632000000|2021-11-11 12:00:00|5883.84|5883.84|5882.26|5882.26|5883.84|5883.84|5881.76|5881.76|0
1636632020000|2021-11-11 12:00:20|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|0
1636632030000|2021-11-11 12:00:30|5881.61|5881.61|5880.24|5880.24|5881.61|5881.61|5880.24|5880.24|0
1636632040000|2021-11-11 12:00:40|5880.82|5880.82|5881.58|5881.58|5882.45|5882.45|5880.82|5880.82|0
1636632050000|2021-11-11 12:00:50|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|0
1636632060000|2021-11-11 12:01:00|5881.58|5881.58|5880.6|5880.6|5881.58|5881.58|5880.6|5880.6|0
1636632070000|2021-11-11 12:01:10|5880.65|5880.65|5880.64|5880.64|5880.66|5880.66|5880.64|5880.64|0
1636632090000|2021-11-11 12:01:30|5881.07|5881.07|5881.94|5881.94|5881.94|5881.94|5881.07|5881.07|0
1636632100000|2021-11-11 12:01:40|5882.18|5882.18|5879.56|5879.56|5882.18|5882.18|5879.56|5879.56|0
1636632110000|2021-11-11 12:01:50|5879.85|5879.85|5880.35|5880.35|5880.35|5880.35|5879.85|5879.85|0
1636632120000|2021-11-11 12:02:00|5880.34|5880.34|5880.26|5880.26|5880.34|5880.34|5880.18|5880.18|0
1636632130000|2021-11-11 12:02:10|5879.68|5879.68|5879.25|5879.25|5879.68|5879.68|5879.25|5879.25|0
1636632140000|2021-11-11 12:02:20|5879.21|5879.21|5879.19|5879.19|5879.41|5879.41|5879.19|5879.19|0
1636632150000|2021-11-11 12:02:30|5879.14|5879.14|5879.12|5879.12|5879.14|5879.14|5879.12|5879.12|0
1636632160000|2021-11-11 12:02:40|5879.99|5879.99|5880.71|5880.71|5880.71|5880.71|5879.99|5879.99|0
1636632180000|2021-11-11 12:03:00|5881|5881|5881.58|5881.58|5881.58|5881.58|5881|5881|0
1636632190000|2021-11-11 12:03:10|5881|5881|5880.7|5880.7|5881|5881|5880.7|5880.7|0
1636632210000|2021-11-11 12:03:30|5880.41|5880.41|5880.63|5880.63|5880.63|5880.63|5880.41|5880.41|0
1636632220000|2021-11-11 12:03:40|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|0
1636632230000|2021-11-11 12:03:50|5881.9|5881.9|5881.61|5881.61|5881.9|5881.9|5881.61|5881.61|0
1636632250000|2021-11-11 12:04:10|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|0
1636632260000|2021-11-11 12:04:20|5881.31|5881.31|5879.44|5879.44|5881.31|5881.31|5879.44|5879.44|0
1636632270000|2021-11-11 12:04:30|5879.73|5879.73|5878.96|5878.96|5879.73|5879.73|5878.72|5878.72|0
1636632280000|2021-11-11 12:04:40|5878.48|5878.48|5878.05|5878.05|5878.48|5878.48|5878.05|5878.05|0
1636632290000|2021-11-11 12:04:50|5878.96|5878.96|5880.83|5880.83|5880.83|5880.83|5878.96|5878.96|0
1636632300000|2021-11-11 12:05:00|5880.37|5880.37|5880.08|5880.08|5880.37|5880.37|5880.08|5880.08|0
1636632320000|2021-11-11 12:05:20|5880.12|5880.12|5880.32|5880.32|5880.32|5880.32|5880.08|5880.08|0
1636632330000|2021-11-11 12:05:30|5879.84|5879.84|5880.08|5880.08|5880.08|5880.08|5878.94|5878.94|0
1636632340000|2021-11-11 12:05:40|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|0
1636632350000|2021-11-11 12:05:50|5880.4|5880.4|5880.92|5880.92|5880.92|5880.92|5880.4|5880.4|0
1636632360000|2021-11-11 12:06:00|5880.45|5880.45|5881.57|5881.57|5881.57|5881.57|5880.45|5880.45|0
1636632370000|2021-11-11 12:06:10|5881.81|5881.81|5881.59|5881.59|5881.81|5881.81|5881.59|5881.59|0
1636632380000|2021-11-11 12:06:20|5882.12|5882.12|5882.13|5882.13|5882.13|5882.13|5882.12|5882.12|0
1636632390000|2021-11-11 12:06:30|5882.78|5882.78|5882.8|5882.8|5882.8|5882.8|5882.78|5882.78|0
1636632400000|2021-11-11 12:06:40|5884.16|5884.16|5884.38|5884.38|5884.38|5884.38|5884.16|5884.16|0
1636632410000|2021-11-11 12:06:50|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1636632420000|2021-11-11 12:07:00|5883.64|5883.64|5883.21|5883.21|5883.64|5883.64|5883.21|5883.21|0
1636632440000|2021-11-11 12:07:20|5883.26|5883.26|5883.3|5883.3|5883.3|5883.3|5883.26|5883.26|0
1636632450000|2021-11-11 12:07:30|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|0
1636632460000|2021-11-11 12:07:40|5883.64|5883.64|5884.62|5884.62|5884.62|5884.62|5883.64|5883.64|0
1636632480000|2021-11-11 12:08:00|5885.06|5885.06|5884.1|5884.1|5885.06|5885.06|5883.88|5883.88|0
1636632490000|2021-11-11 12:08:10|5883.43|5883.43|5883.36|5883.36|5883.43|5883.43|5883.14|5883.14|0
1636632500000|2021-11-11 12:08:20|5883.93|5883.93|5883.64|5883.64|5883.93|5883.93|5883.64|5883.64|0
1636632510000|2021-11-11 12:08:30|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|0
1636632520000|2021-11-11 12:08:40|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|0
1636632540000|2021-11-11 12:09:00|5883.36|5883.36|5884.15|5884.15|5884.15|5884.15|5883.36|5883.36|0
1636632550000|2021-11-11 12:09:10|5884.62|5884.62|5884.62|5884.62|5884.62|5884.62|5884.62|5884.62|0
1636632580000|2021-11-11 12:09:40|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|0
1636632590000|2021-11-11 12:09:50|5884.93|5884.93|5885.79|5885.79|5885.79|5885.79|5884.93|5884.93|0
1636632600000|2021-11-11 12:10:00|5885.57|5885.57|5886.05|5886.05|5886.05|5886.05|5885.57|5885.57|0
1636632610000|2021-11-11 12:10:10|5885.76|5885.76|5885.09|5885.09|5885.76|5885.76|5885.09|5885.09|0
1636632620000|2021-11-11 12:10:20|5884.88|5884.88|5885.52|5885.52|5885.52|5885.52|5884.88|5884.88|0
1636632660000|2021-11-11 12:11:00|5887.43|5887.43|5887.7|5887.7|5888.15|5888.15|5887.43|5887.43|0
1636632670000|2021-11-11 12:11:10|5887.71|5887.71|5887.71|5887.71|5887.71|5887.71|5887.71|5887.71|0
1636632690000|2021-11-11 12:11:30|5887.24|5887.24|5887.24|5887.24|5887.45|5887.45|5887.02|5887.02|0
1636632700000|2021-11-11 12:11:40|5888.19|5888.19|5888.69|5888.69|5888.69|5888.69|5888.19|5888.19|0
1636632710000|2021-11-11 12:11:50|5888.45|5888.45|5888.02|5888.02|5888.45|5888.45|5887.81|5887.81|0
1636632720000|2021-11-11 12:12:00|5887.52|5887.52|5888.74|5888.74|5888.74|5888.74|5887.52|5887.52|0
1636632730000|2021-11-11 12:12:10|5888.96|5888.96|5888.67|5888.67|5888.96|5888.96|5888.67|5888.67|0
1636632740000|2021-11-11 12:12:20|5888.19|5888.19|5887.66|5887.66|5888.19|5888.19|5887.42|5887.42|0
1636632760000|2021-11-11 12:12:40|5887.09|5887.09|5887.84|5887.84|5887.84|5887.84|5887.07|5887.07|0
1636632780000|2021-11-11 12:13:00|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|0
1636632790000|2021-11-11 12:13:10|5888.42|5888.42|5889.28|5889.28|5889.28|5889.28|5888.42|5888.42|0
1636632800000|2021-11-11 12:13:20|5889.99|5889.99|5889.49|5889.49|5889.99|5889.99|5889.2|5889.2|0
1636632810000|2021-11-11 12:13:30|5889.47|5889.47|5889.04|5889.04|5889.47|5889.47|5889.04|5889.04|0
1636632820000|2021-11-11 12:13:40|5888.32|5888.32|5888.61|5888.61|5888.61|5888.61|5888.32|5888.32|0
1636632830000|2021-11-11 12:13:50|5888.03|5888.03|5887.58|5887.58|5888.03|5888.03|5887.58|5887.58|0
1636632840000|2021-11-11 12:14:00|5887.57|5887.57|5887.56|5887.56|5887.57|5887.57|5887.56|5887.56|0
1636632850000|2021-11-11 12:14:10|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|0
1636632860000|2021-11-11 12:14:20|5886.98|5886.98|5887.19|5887.19|5887.19|5887.19|5886.98|5886.98|0
1636632870000|2021-11-11 12:14:30|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1636632880000|2021-11-11 12:14:40|5887.47|5887.47|5888.29|5888.29|5888.29|5888.29|5887.42|5887.42|0
1636632900000|2021-11-11 12:15:00|5888|5888|5888.21|5888.21|5888.21|5888.21|5887.54|5887.54|0
1636632910000|2021-11-11 12:15:10|5888|5888|5887.47|5887.47|5888.05|5888.05|5887.47|5887.47|0
1636632920000|2021-11-11 12:15:20|5886.99|5886.99|5886.99|5886.99|5886.99|5886.99|5886.99|5886.99|0
1636632930000|2021-11-11 12:15:30|5887.57|5887.57|5888.15|5888.15|5888.15|5888.15|5887.57|5887.57|0
1636632940000|2021-11-11 12:15:40|5887.86|5887.86|5888.34|5888.34|5888.34|5888.34|5887.86|5887.86|0
1636632970000|2021-11-11 12:16:10|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1636632980000|2021-11-11 12:16:20|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|0
1636632990000|2021-11-11 12:16:30|5888.37|5888.37|5889.38|5889.38|5889.38|5889.38|5888.37|5888.37|0
1636633010000|2021-11-11 12:16:50|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|0
1636633030000|2021-11-11 12:17:10|5887.68|5887.68|5887.9|5887.9|5887.9|5887.9|5887.68|5887.68|0
1636633040000|2021-11-11 12:17:20|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|0
1636633060000|2021-11-11 12:17:40|5886.41|5886.41|5886.2|5886.2|5886.41|5886.41|5886.2|5886.2|0
1636633070000|2021-11-11 12:17:50|5886.41|5886.41|5886.43|5886.43|5886.43|5886.43|5886.41|5886.41|0
1636633080000|2021-11-11 12:18:00|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|0
1636633100000|2021-11-11 12:18:20|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1636633110000|2021-11-11 12:18:30|5886.61|5886.61|5886.14|5886.14|5886.61|5886.61|5886.14|5886.14|0
1636633130000|2021-11-11 12:18:50|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|0
1636633140000|2021-11-11 12:19:00|5885.18|5885.18|5886.09|5886.09|5886.09|5886.09|5885.18|5885.18|0
1636633160000|2021-11-11 12:19:20|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1636633170000|2021-11-11 12:19:30|5888.13|5888.13|5888.62|5888.62|5888.62|5888.62|5888.13|5888.13|0
1636633180000|2021-11-11 12:19:40|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|0
1636633190000|2021-11-11 12:19:50|5888.89|5888.89|5889.11|5889.11|5889.11|5889.11|5888.89|5888.89|0
1636633200000|2021-11-11 12:20:00|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|0
1636633210000|2021-11-11 12:20:10|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|0
1636633220000|2021-11-11 12:20:20|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|0
1636633230000|2021-11-11 12:20:30|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|5887.6|0
1636633250000|2021-11-11 12:20:50|5887.39|5887.39|5887.17|5887.17|5887.39|5887.39|5887.17|5887.17|0
1636633260000|2021-11-11 12:21:00|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|0
1636633270000|2021-11-11 12:21:10|5885.73|5885.73|5886.16|5886.16|5886.16|5886.16|5885.73|5885.73|0
1636633280000|2021-11-11 12:21:20|5886.17|5886.17|5886.48|5886.48|5886.48|5886.48|5886.17|5886.17|0
1636633290000|2021-11-11 12:21:30|5887.2|5887.2|5888.13|5888.13|5888.13|5888.13|5887.2|5887.2|0
1636633310000|2021-11-11 12:21:50|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|0
1636633320000|2021-11-11 12:22:00|5887.7|5887.7|5887.17|5887.17|5887.7|5887.7|5887.17|5887.17|0
1636633330000|2021-11-11 12:22:10|5886.96|5886.96|5885.9|5885.9|5886.96|5886.96|5885.9|5885.9|0
1636633340000|2021-11-11 12:22:20|5885.62|5885.62|5884.42|5884.42|5885.62|5885.62|5884.42|5884.42|0
1636633350000|2021-11-11 12:22:30|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|0
1636633360000|2021-11-11 12:22:40|5883.96|5883.96|5883.93|5883.93|5883.96|5883.96|5883.93|5883.93|0
1636633380000|2021-11-11 12:23:00|5884.15|5884.15|5884.18|5884.18|5884.18|5884.18|5884.15|5884.15|0
1636633390000|2021-11-11 12:23:10|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1636633430000|2021-11-11 12:23:50|5883.75|5883.75|5883.41|5883.41|5883.96|5883.96|5883.12|5883.12|0
1636633450000|2021-11-11 12:24:10|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|0
1636633470000|2021-11-11 12:24:30|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|5883.41|0
1636633480000|2021-11-11 12:24:40|5883.12|5883.12|5883.36|5883.36|5883.36|5883.36|5883.12|5883.12|0
1636633500000|2021-11-11 12:25:00|5883.14|5883.14|5882.67|5882.67|5883.14|5883.14|5882.45|5882.45|0
1636633510000|2021-11-11 12:25:10|5882.38|5882.38|5881.8|5881.8|5882.38|5882.38|5881.8|5881.8|0
1636633520000|2021-11-11 12:25:20|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|0
1636633540000|2021-11-11 12:25:40|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1636633550000|2021-11-11 12:25:50|5881.67|5881.67|5880.15|5880.15|5881.67|5881.67|5880.14|5880.14|0
1636633570000|2021-11-11 12:26:10|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1636633580000|2021-11-11 12:26:20|5880.15|5880.15|5880.1|5880.1|5880.15|5880.15|5880.1|5880.1|0
1636633600000|2021-11-11 12:26:40|5880.11|5880.11|5880.12|5880.12|5880.12|5880.12|5880.11|5880.11|0
1636633610000|2021-11-11 12:26:50|5880.7|5880.7|5880.99|5880.99|5880.99|5880.99|5880.7|5880.7|0
1636633630000|2021-11-11 12:27:10|5880.95|5880.95|5880.46|5880.46|5880.95|5880.95|5880.46|5880.46|0
1636633640000|2021-11-11 12:27:20|5880.94|5880.94|5881.52|5881.52|5881.52|5881.52|5880.94|5880.94|0
1636633660000|2021-11-11 12:27:40|5881.73|5881.73|5881.77|5881.77|5881.77|5881.77|5881.73|5881.73|0
1636633670000|2021-11-11 12:27:50|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1636633680000|2021-11-11 12:28:00|5881.27|5881.27|5881.27|5881.27|5881.27|5881.27|5881.27|5881.27|0
1636633700000|2021-11-11 12:28:20|5881.77|5881.77|5884.88|5884.88|5884.88|5884.88|5881.77|5881.77|0
1636633710000|2021-11-11 12:28:30|5884.59|5884.59|5883.72|5883.72|5884.59|5884.59|5883.72|5883.72|0
1636633720000|2021-11-11 12:28:40|5883.44|5883.44|5884.3|5884.3|5884.3|5884.3|5883.44|5883.44|0
1636633730000|2021-11-11 12:28:50|5883.83|5883.83|5884.56|5884.56|5884.58|5884.58|5883.83|5883.83|0
1636633740000|2021-11-11 12:29:00|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|0
1636633750000|2021-11-11 12:29:10|5885.02|5885.02|5885.86|5885.86|5885.86|5885.86|5885.02|5885.02|0
1636633760000|2021-11-11 12:29:20|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1636633770000|2021-11-11 12:29:30|5886.36|5886.36|5886.07|5886.07|5886.36|5886.36|5886.07|5886.07|0
1636633780000|2021-11-11 12:29:40|5886.02|5886.02|5885.38|5885.38|5886.02|5886.02|5885.38|5885.38|0
1636633790000|2021-11-11 12:29:50|5886.02|5886.02|5885.99|5885.99|5886.02|5886.02|5885.99|5885.99|0
1636633800000|2021-11-11 12:30:00|5885.01|5885.01|5885.03|5885.03|5885.03|5885.03|5884.16|5884.16|0
1636633810000|2021-11-11 12:30:10|5884.45|5884.45|5883.3|5883.3|5884.45|5884.45|5883.3|5883.3|0
1636633850000|2021-11-11 12:30:50|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|0
1636633860000|2021-11-11 12:31:00|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1636633870000|2021-11-11 12:31:10|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|0
1636633890000|2021-11-11 12:31:30|5883.02|5883.02|5882.35|5882.35|5883.02|5883.02|5882.35|5882.35|0
1636633940000|2021-11-11 12:32:20|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|0
1636633950000|2021-11-11 12:32:30|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|0
1636633970000|2021-11-11 12:32:50|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|0
1636633980000|2021-11-11 12:33:00|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|0
1636634010000|2021-11-11 12:33:30|5884.39|5884.39|5884.11|5884.11|5884.39|5884.39|5883.82|5883.82|0
1636634020000|2021-11-11 12:33:40|5884.32|5884.32|5884.34|5884.34|5884.34|5884.34|5884.28|5884.28|0
1636634040000|2021-11-11 12:34:00|5884.12|5884.12|5884.55|5884.55|5884.55|5884.55|5884.12|5884.12|0
1636634080000|2021-11-11 12:34:40|5884.34|5884.34|5884.12|5884.12|5884.34|5884.34|5884.12|5884.12|0
1636634090000|2021-11-11 12:34:50|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|0
1636634100000|2021-11-11 12:35:00|5884.57|5884.57|5886.09|5886.09|5886.09|5886.09|5884.57|5884.57|0
1636634110000|2021-11-11 12:35:10|5886.3|5886.3|5886.3|5886.3|5886.3|5886.3|5886.3|5886.3|0
1636634130000|2021-11-11 12:35:30|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|5886.01|0
1636634140000|2021-11-11 12:35:40|5886.3|5886.3|5886.3|5886.3|5886.3|5886.3|5886.3|5886.3|0
1636634150000|2021-11-11 12:35:50|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|0
1636634160000|2021-11-11 12:36:00|5887.07|5887.07|5886.85|5886.85|5887.07|5887.07|5886.64|5886.64|0
1636634200000|2021-11-11 12:36:40|5886.82|5886.82|5886.82|5886.82|5886.82|5886.82|5886.82|5886.82|0
1636634210000|2021-11-11 12:36:50|5886.81|5886.81|5885.95|5885.95|5886.81|5886.81|5885.95|5885.95|0
1636634230000|2021-11-11 12:37:10|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1636634240000|2021-11-11 12:37:20|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1636634250000|2021-11-11 12:37:30|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|0
1636634260000|2021-11-11 12:37:40|5884.49|5884.49|5884.45|5884.45|5884.49|5884.49|5884.45|5884.45|0
1636634270000|2021-11-11 12:37:50|5884.16|5884.16|5883.95|5883.95|5884.16|5884.16|5883.95|5883.95|0
1636634290000|2021-11-11 12:38:10|5883.71|5883.71|5883.76|5883.76|5883.76|5883.76|5883.28|5883.28|0
1636634300000|2021-11-11 12:38:20|5883.99|5883.99|5884.21|5884.21|5884.21|5884.21|5883.99|5883.99|0
1636634310000|2021-11-11 12:38:30|5884.19|5884.19|5884.39|5884.39|5884.4|5884.4|5884.19|5884.19|0
1636634330000|2021-11-11 12:38:50|5884.15|5884.15|5883|5883|5884.15|5884.15|5883|5883|0
1636634340000|2021-11-11 12:39:00|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|0
1636634370000|2021-11-11 12:39:30|5883.07|5883.07|5882.36|5882.36|5883.07|5883.07|5882.36|5882.36|0
1636634380000|2021-11-11 12:39:40|5882.6|5882.6|5882.17|5882.17|5882.6|5882.6|5882.17|5882.17|0
1636634390000|2021-11-11 12:39:50|5881.93|5881.93|5882.86|5882.86|5882.86|5882.86|5881.93|5881.93|0
1636634400000|2021-11-11 12:40:00|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|0
1636634410000|2021-11-11 12:40:10|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|0
1636634420000|2021-11-11 12:40:20|5882.08|5882.08|5881.29|5881.29|5882.37|5882.37|5881.29|5881.29|0
1636634430000|2021-11-11 12:40:30|5881.51|5881.51|5881.07|5881.07|5882.7|5882.7|5880.6|5880.6|0
1636634440000|2021-11-11 12:40:40|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|0
1636634450000|2021-11-11 12:40:50|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|0
1636634470000|2021-11-11 12:41:10|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|0
1636634490000|2021-11-11 12:41:30|5881.81|5881.81|5882.53|5882.53|5882.53|5882.53|5881.81|5881.81|0
1636634500000|2021-11-11 12:41:40|5883|5883|5883|5883|5883|5883|5883|5883|0
1636634540000|2021-11-11 12:42:20|5883.02|5883.02|5881.88|5881.88|5883.02|5883.02|5881.88|5881.88|0
1636634550000|2021-11-11 12:42:30|5882.09|5882.09|5881.8|5881.8|5882.09|5882.09|5881.8|5881.8|0
1636634560000|2021-11-11 12:42:40|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|0
1636634570000|2021-11-11 12:42:50|5881.11|5881.11|5880.39|5880.39|5881.11|5881.11|5879.94|5879.94|0
1636634580000|2021-11-11 12:43:00|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1636634610000|2021-11-11 12:43:30|5881.64|5881.64|5882.64|5882.64|5882.64|5882.64|5881.64|5881.64|0
1636634620000|2021-11-11 12:43:40|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1636634640000|2021-11-11 12:44:00|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|0
1636634650000|2021-11-11 12:44:10|5883.15|5883.15|5882.86|5882.86|5883.15|5883.15|5882.86|5882.86|0
1636634670000|2021-11-11 12:44:30|5882.9|5882.9|5882.93|5882.93|5882.96|5882.96|5882.9|5882.9|0
1636634700000|2021-11-11 12:45:00|5883|5883|5882.51|5882.51|5883|5883|5882.51|5882.51|0
1636634720000|2021-11-11 12:45:20|5882.58|5882.58|5882.58|5882.58|5882.58|5882.58|5882.58|5882.58|0
1636634740000|2021-11-11 12:45:40|5882.29|5882.29|5882.29|5882.29|5882.29|5882.29|5882.29|5882.29|0
1636634770000|2021-11-11 12:46:10|5882.28|5882.28|5882.29|5882.29|5882.29|5882.29|5882.28|5882.28|0
1636634790000|2021-11-11 12:46:30|5882.58|5882.58|5883.27|5883.27|5883.27|5883.27|5882.58|5882.58|0
1636634810000|2021-11-11 12:46:50|5883.03|5883.03|5883.03|5883.03|5883.03|5883.03|5883.03|5883.03|0
1636634820000|2021-11-11 12:47:00|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|0
1636634830000|2021-11-11 12:47:10|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|0
1636634840000|2021-11-11 12:47:20|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|0
1636634850000|2021-11-11 12:47:30|5881.91|5881.91|5881.62|5881.62|5881.91|5881.91|5881.62|5881.62|0
1636634860000|2021-11-11 12:47:40|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1636634870000|2021-11-11 12:47:50|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|0
1636634890000|2021-11-11 12:48:10|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|0
1636634900000|2021-11-11 12:48:20|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|0
1636634910000|2021-11-11 12:48:30|5881.03|5881.03|5880.79|5880.79|5881.03|5881.03|5880.79|5880.79|0
1636634930000|2021-11-11 12:48:50|5880.81|5880.81|5880.82|5880.82|5880.82|5880.82|5880.81|5880.81|0
1636634940000|2021-11-11 12:49:00|5880.81|5880.81|5881.11|5881.11|5881.11|5881.11|5880.81|5880.81|0
1636634950000|2021-11-11 12:49:10|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1636634960000|2021-11-11 12:49:20|5881.62|5881.62|5881.64|5881.64|5881.64|5881.64|5881.62|5881.62|0
1636634970000|2021-11-11 12:49:30|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|0
1636634980000|2021-11-11 12:49:40|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|0
1636634990000|2021-11-11 12:49:50|5881.81|5881.81|5881.78|5881.78|5881.81|5881.81|5881.78|5881.78|0
1636635000000|2021-11-11 12:50:00|5881.79|5881.79|5882.08|5882.08|5882.3|5882.3|5881.6|5881.6|0
1636635010000|2021-11-11 12:50:10|5881.81|5881.81|5881.77|5881.77|5881.81|5881.81|5881.77|5881.77|0
1636635020000|2021-11-11 12:50:20|5881.79|5881.79|5881.73|5881.73|5881.79|5881.79|5881.73|5881.73|0
1636635030000|2021-11-11 12:50:30|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|0
1636635050000|2021-11-11 12:50:50|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|0
1636635070000|2021-11-11 12:51:10|5881.95|5881.95|5881.66|5881.66|5881.95|5881.95|5881.66|5881.66|0
1636635080000|2021-11-11 12:51:20|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|0
1636635090000|2021-11-11 12:51:30|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|0
1636635110000|2021-11-11 12:51:50|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|0
1636635120000|2021-11-11 12:52:00|5883|5883|5883.53|5883.53|5883.53|5883.53|5883|5883|0
1636635130000|2021-11-11 12:52:10|5883.82|5883.82|5885.49|5885.49|5885.71|5885.71|5883.82|5883.82|0
1636635140000|2021-11-11 12:52:20|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|0
1636635160000|2021-11-11 12:52:40|5884.82|5884.82|5884.59|5884.59|5884.82|5884.82|5884.59|5884.59|0
1636635170000|2021-11-11 12:52:50|5883.89|5883.89|5884.11|5884.11|5884.11|5884.11|5883.89|5883.89|0
1636635180000|2021-11-11 12:53:00|5884.33|5884.33|5885.31|5885.31|5886|5886|5884.33|5884.33|0
1636635190000|2021-11-11 12:53:10|5885.33|5885.33|5885.33|5885.33|5885.33|5885.33|5885.33|5885.33|0
1636635210000|2021-11-11 12:53:30|5885.1|5885.1|5884.95|5884.95|5885.1|5885.1|5884.67|5884.67|0
1636635220000|2021-11-11 12:53:40|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1636635240000|2021-11-11 12:54:00|5886.94|5886.94|5888|5888|5888|5888|5886.94|5886.94|0
1636635250000|2021-11-11 12:54:10|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|0
1636635280000|2021-11-11 12:54:40|5888|5888|5887.98|5887.98|5888|5888|5887.76|5887.76|0
1636635300000|2021-11-11 12:55:00|5888.02|5888.02|5888.49|5888.49|5888.49|5888.49|5888.02|5888.02|0
1636635310000|2021-11-11 12:55:10|5887.83|5887.83|5888.04|5888.04|5888.04|5888.04|5887.83|5887.83|0
1636635380000|2021-11-11 12:56:20|5887.8|5887.8|5887.81|5887.81|5887.83|5887.83|5887.8|5887.8|0
1636635390000|2021-11-11 12:56:30|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1636635400000|2021-11-11 12:56:40|5889.69|5889.69|5890.48|5890.48|5890.48|5890.48|5889.69|5889.69|0
1636635410000|2021-11-11 12:56:50|5890.96|5890.96|5891.17|5891.17|5891.46|5891.46|5890.96|5890.96|0
1636635420000|2021-11-11 12:57:00|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|0
1636635440000|2021-11-11 12:57:20|5890.96|5890.96|5892.08|5892.08|5892.08|5892.08|5890.96|5890.96|0
1636635450000|2021-11-11 12:57:30|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|0
1636635470000|2021-11-11 12:57:50|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|0
1636635500000|2021-11-11 12:58:20|5891.34|5891.34|5891.36|5891.36|5891.58|5891.58|5891.34|5891.34|0
1636635510000|2021-11-11 12:58:30|5891.13|5891.13|5891.34|5891.34|5891.34|5891.34|5891.13|5891.13|0
1636635540000|2021-11-11 12:59:00|5891.63|5891.63|5892.54|5892.54|5892.54|5892.54|5891.63|5891.63|0
1636635550000|2021-11-11 12:59:10|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1636635580000|2021-11-11 12:59:40|5892.54|5892.54|5891.51|5891.51|5892.54|5892.54|5891.51|5891.51|0
1636635590000|2021-11-11 12:59:50|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|0
1636635600000|2021-11-11 13:00:00|5891.53|5891.53|5888.29|5888.29|5891.53|5891.53|5888.29|5888.29|0
1636635610000|2021-11-11 13:00:10|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5887.82|5887.82|0
1636635620000|2021-11-11 13:00:20|5889.06|5889.06|5888.78|5888.78|5889.06|5889.06|5888.78|5888.78|0
1636635630000|2021-11-11 13:00:30|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|0
1636635640000|2021-11-11 13:00:40|5889.47|5889.47|5889.47|5889.47|5889.47|5889.47|5889.47|5889.47|0
1636635650000|2021-11-11 13:00:50|5889.71|5889.71|5888.94|5888.94|5889.71|5889.71|5888.94|5888.94|0
1636635670000|2021-11-11 13:01:10|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|0
1636635680000|2021-11-11 13:01:20|5890.09|5890.09|5890.66|5890.66|5890.88|5890.88|5890.09|5890.09|0
1636635690000|2021-11-11 13:01:30|5890.88|5890.88|5890.13|5890.13|5890.88|5890.88|5889.89|5889.89|0
1636635700000|2021-11-11 13:01:40|5890.56|5890.56|5890.35|5890.35|5890.56|5890.56|5890.35|5890.35|0
1636635710000|2021-11-11 13:01:50|5891.04|5891.04|5891.1|5891.1|5891.1|5891.1|5891.04|5891.04|0
1636635720000|2021-11-11 13:02:00|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|0
1636635730000|2021-11-11 13:02:10|5889.9|5889.9|5887.92|5887.92|5889.9|5889.9|5887.92|5887.92|0
1636635740000|2021-11-11 13:02:20|5887.63|5887.63|5888.39|5888.39|5888.39|5888.39|5887.63|5887.63|0
1636635750000|2021-11-11 13:02:30|5888.61|5888.61|5888.83|5888.83|5888.83|5888.83|5888.61|5888.61|0
1636635760000|2021-11-11 13:02:40|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|0
1636635770000|2021-11-11 13:02:50|5888.56|5888.56|5889.08|5889.08|5889.37|5889.37|5888.56|5888.56|0
1636635780000|2021-11-11 13:03:00|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|0
1636635790000|2021-11-11 13:03:10|5890.01|5890.01|5890.22|5890.22|5890.22|5890.22|5890.01|5890.01|0
1636635800000|2021-11-11 13:03:20|5890.28|5890.28|5890.28|5890.28|5890.28|5890.28|5890.28|5890.28|0
1636635830000|2021-11-11 13:03:50|5891.07|5891.07|5891.36|5891.36|5891.36|5891.36|5891.07|5891.07|0
1636635840000|2021-11-11 13:04:00|5892.07|5892.07|5892.07|5892.07|5892.07|5892.07|5892.07|5892.07|0
1636635860000|2021-11-11 13:04:20|5891.83|5891.83|5891.54|5891.54|5891.83|5891.83|5891.54|5891.54|0
1636635920000|2021-11-11 13:05:20|5891.33|5891.33|5891.33|5891.33|5891.33|5891.33|5891.33|5891.33|0
1636635940000|2021-11-11 13:05:40|5891.54|5891.54|5889.84|5889.84|5891.54|5891.54|5889.84|5889.84|0
1636635950000|2021-11-11 13:05:50|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1636635960000|2021-11-11 13:06:00|5889.08|5889.08|5887.5|5887.5|5889.08|5889.08|5887.5|5887.5|0
1636635980000|2021-11-11 13:06:20|5887.71|5887.71|5887.7|5887.7|5887.71|5887.71|5887.7|5887.7|0
1636635990000|2021-11-11 13:06:30|5887.23|5887.23|5887.01|5887.01|5887.23|5887.23|5887.01|5887.01|0
1636636020000|2021-11-11 13:07:00|5886.72|5886.72|5886.19|5886.19|5886.72|5886.72|5886.19|5886.19|0
1636636030000|2021-11-11 13:07:10|5886.41|5886.41|5887.23|5887.23|5887.23|5887.23|5886.41|5886.41|0
1636636040000|2021-11-11 13:07:20|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|0
1636636050000|2021-11-11 13:07:30|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|0
1636636060000|2021-11-11 13:07:40|5886.96|5886.96|5887.68|5887.68|5887.68|5887.68|5886.96|5886.96|0
1636636070000|2021-11-11 13:07:50|5888.49|5888.49|5888.21|5888.21|5888.49|5888.49|5888.21|5888.21|0
1636636080000|2021-11-11 13:08:00|5887.97|5887.97|5887.7|5887.7|5887.97|5887.97|5887.68|5887.68|0
1636636090000|2021-11-11 13:08:10|5887.69|5887.69|5887.4|5887.4|5887.69|5887.69|5887.4|5887.4|0
1636636100000|2021-11-11 13:08:20|5887.39|5887.39|5885.74|5885.74|5887.39|5887.39|5885.74|5885.74|0
1636636110000|2021-11-11 13:08:30|5885.72|5885.72|5886.64|5886.64|5886.64|5886.64|5885.71|5885.71|0
1636636120000|2021-11-11 13:08:40|5886.67|5886.67|5885.92|5885.92|5886.69|5886.69|5885.89|5885.89|0
1636636130000|2021-11-11 13:08:50|5885.63|5885.63|5883.97|5883.97|5885.63|5885.63|5883.97|5883.97|0
1636636140000|2021-11-11 13:09:00|5883.49|5883.49|5884.07|5884.07|5884.07|5884.07|5883.49|5883.49|0
1636636150000|2021-11-11 13:09:10|5884.36|5884.36|5884.52|5884.52|5884.52|5884.52|5884.36|5884.36|0
1636636160000|2021-11-11 13:09:20|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|0
1636636180000|2021-11-11 13:09:40|5884.78|5884.78|5884.54|5884.54|5884.78|5884.78|5884.54|5884.54|0
1636636190000|2021-11-11 13:09:50|5884.78|5884.78|5885.07|5885.07|5885.07|5885.07|5884.78|5884.78|0
1636636210000|2021-11-11 13:10:10|5885.29|5885.29|5885.07|5885.07|5885.29|5885.29|5885.07|5885.07|0
1636636220000|2021-11-11 13:10:20|5884.83|5884.83|5885.55|5885.55|5885.55|5885.55|5884.33|5884.33|0
1636636230000|2021-11-11 13:10:30|5885.31|5885.31|5884.8|5884.8|5885.31|5885.31|5884.8|5884.8|0
1636636240000|2021-11-11 13:10:40|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|0
1636636270000|2021-11-11 13:11:10|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.31|5885.31|0
1636636290000|2021-11-11 13:11:30|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|0
1636636300000|2021-11-11 13:11:40|5885.63|5885.63|5884.94|5884.94|5885.63|5885.63|5884.93|5884.93|0
1636636310000|2021-11-11 13:11:50|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|5884.65|0
1636636330000|2021-11-11 13:12:10|5884.36|5884.36|5884.15|5884.15|5884.36|5884.36|5884.15|5884.15|0
1636636340000|2021-11-11 13:12:20|5884.36|5884.36|5887.79|5887.79|5888.02|5888.02|5884.36|5884.36|0
1636636350000|2021-11-11 13:12:30|5888.58|5888.58|5889.06|5889.06|5889.06|5889.06|5888.58|5888.58|0
1636636360000|2021-11-11 13:12:40|5889.49|5889.49|5889.3|5889.3|5889.49|5889.49|5889.27|5889.27|0
1636636380000|2021-11-11 13:13:00|5889.59|5889.59|5887.5|5887.5|5889.9|5889.9|5887.5|5887.5|0
1636636390000|2021-11-11 13:13:10|5885.9|5885.9|5886.76|5886.76|5886.76|5886.76|5885.9|5885.9|0
1636636400000|2021-11-11 13:13:20|5886.18|5886.18|5885.89|5885.89|5886.18|5886.18|5885.89|5885.89|0
1636636410000|2021-11-11 13:13:30|5885.46|5885.46|5885.22|5885.22|5885.46|5885.46|5885.22|5885.22|0
1636636420000|2021-11-11 13:13:40|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1636636440000|2021-11-11 13:14:00|5883.98|5883.98|5884.41|5884.41|5884.41|5884.41|5883.98|5883.98|0
1636636450000|2021-11-11 13:14:10|5885.12|5885.12|5885.57|5885.57|5885.57|5885.57|5885.12|5885.12|0
1636636460000|2021-11-11 13:14:20|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|0
1636636490000|2021-11-11 13:14:50|5885.86|5885.86|5885.57|5885.57|5885.86|5885.86|5885.57|5885.57|0
1636636500000|2021-11-11 13:15:00|5884.85|5884.85|5884.09|5884.09|5884.85|5884.85|5884.09|5884.09|0
1636636510000|2021-11-11 13:15:10|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|0
1636636520000|2021-11-11 13:15:20|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|0
1636636530000|2021-11-11 13:15:30|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|0
1636636540000|2021-11-11 13:15:40|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|0
1636636560000|2021-11-11 13:16:00|5881.93|5881.93|5880.9|5880.9|5881.93|5881.93|5880.59|5880.59|0
1636636590000|2021-11-11 13:16:30|5880.61|5880.61|5880.58|5880.58|5880.61|5880.61|5880.58|5880.58|0
1636636610000|2021-11-11 13:16:50|5880.29|5880.29|5880|5880|5880.29|5880.29|5879.79|5879.79|0
1636636620000|2021-11-11 13:17:00|5879.77|5879.77|5880.58|5880.58|5880.58|5880.58|5879.77|5879.77|0
1636636630000|2021-11-11 13:17:10|5879.84|5879.84|5880.5|5880.5|5880.5|5880.5|5879.55|5879.55|0
1636636640000|2021-11-11 13:17:20|5880.21|5880.21|5880.17|5880.17|5880.21|5880.21|5880.17|5880.17|0
1636636650000|2021-11-11 13:17:30|5879.88|5879.88|5879.2|5879.2|5879.88|5879.88|5879.2|5879.2|0
1636636670000|2021-11-11 13:17:50|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1636636680000|2021-11-11 13:18:00|5879.43|5879.43|5880.24|5880.24|5880.24|5880.24|5879|5879|0
1636636690000|2021-11-11 13:18:10|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1636636700000|2021-11-11 13:18:20|5880.74|5880.74|5879.35|5879.35|5880.74|5880.74|5879.3|5879.3|0
1636636710000|2021-11-11 13:18:30|5879.32|5879.32|5879.28|5879.28|5879.32|5879.32|5879.28|5879.28|0
1636636720000|2021-11-11 13:18:40|5879.27|5879.27|5879.28|5879.28|5879.28|5879.28|5879.27|5879.27|0
1636636730000|2021-11-11 13:18:50|5879.5|5879.5|5879.79|5879.79|5879.79|5879.79|5879.5|5879.5|0
1636636740000|2021-11-11 13:19:00|5880.08|5880.08|5879.81|5879.81|5880.1|5880.1|5879.81|5879.81|0
1636636750000|2021-11-11 13:19:10|5879.6|5879.6|5877.9|5877.9|5879.6|5879.6|5877.9|5877.9|0
1636636760000|2021-11-11 13:19:20|5877.47|5877.47|5877.18|5877.18|5877.47|5877.47|5877.18|5877.18|0
1636636770000|2021-11-11 13:19:30|5876.7|5876.7|5875.96|5875.96|5877.21|5877.21|5875.96|5875.96|0
1636636790000|2021-11-11 13:19:50|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|0
1636636800000|2021-11-11 13:20:00|5875.6|5875.6|5876.94|5876.94|5876.94|5876.94|5875.6|5875.6|0
1636636830000|2021-11-11 13:20:30|5876.72|5876.72|5876.49|5876.49|5876.72|5876.72|5876.49|5876.49|0
1636636850000|2021-11-11 13:20:50|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1636636870000|2021-11-11 13:21:10|5875.56|5875.56|5875.38|5875.38|5875.89|5875.89|5874.52|5874.52|0
1636636880000|2021-11-11 13:21:20|5875.14|5875.14|5874.35|5874.35|5875.14|5875.14|5873.68|5873.68|0
1636636890000|2021-11-11 13:21:30|5874.32|5874.32|5874.32|5874.32|5874.32|5874.32|5874.32|5874.32|0
1636636900000|2021-11-11 13:21:40|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|0
1636636910000|2021-11-11 13:21:50|5873.85|5873.85|5874.27|5874.27|5874.49|5874.49|5873.56|5873.56|0
1636636930000|2021-11-11 13:22:10|5874.85|5874.85|5874.61|5874.61|5875.14|5875.14|5874.37|5874.37|0
1636636940000|2021-11-11 13:22:20|5874.63|5874.63|5874.82|5874.82|5874.82|5874.82|5873.87|5873.87|0
1636636950000|2021-11-11 13:22:30|5874.58|5874.58|5874.58|5874.58|5874.82|5874.82|5874.58|5874.58|0
1636636960000|2021-11-11 13:22:40|5874.8|5874.8|5874.58|5874.58|5875.03|5875.03|5874.58|5874.58|0
1636636980000|2021-11-11 13:23:00|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|0
1636636990000|2021-11-11 13:23:10|5874.84|5874.84|5874.82|5874.82|5874.84|5874.84|5874.82|5874.82|0
1636637000000|2021-11-11 13:23:20|5875.27|5875.27|5874.82|5874.82|5875.27|5875.27|5874.82|5874.82|0
1636637010000|2021-11-11 13:23:30|5874.34|5874.34|5874.58|5874.58|5874.58|5874.58|5874.34|5874.34|0
1636637020000|2021-11-11 13:23:40|5874.29|5874.29|5873.76|5873.76|5874.29|5874.29|5873.76|5873.76|0
1636637040000|2021-11-11 13:24:00|5874|5874|5875.27|5875.27|5875.27|5875.27|5874|5874|0
1636637060000|2021-11-11 13:24:20|5874.98|5874.98|5874.77|5874.77|5874.98|5874.98|5874.77|5874.77|0
1636637070000|2021-11-11 13:24:30|5874.53|5874.53|5874.58|5874.58|5874.82|5874.82|5874.53|5874.53|0
1636637080000|2021-11-11 13:24:40|5874.29|5874.29|5873.68|5873.68|5874.29|5874.29|5873.68|5873.68|0
1636637090000|2021-11-11 13:24:50|5873.44|5873.44|5872.61|5872.61|5873.44|5873.44|5872.32|5872.32|0
1636637110000|2021-11-11 13:25:10|5872.6|5872.6|5872.44|5872.44|5872.6|5872.6|5872.44|5872.44|0
1636637120000|2021-11-11 13:25:20|5872.43|5872.43|5871.73|5871.73|5872.43|5872.43|5871.73|5871.73|0
1636637130000|2021-11-11 13:25:30|5871.7|5871.7|5872.94|5872.94|5873.66|5873.66|5871.7|5871.7|0
1636637140000|2021-11-11 13:25:40|5872.7|5872.7|5872.13|5872.13|5872.7|5872.7|5872.13|5872.13|0
1636637150000|2021-11-11 13:25:50|5871.7|5871.7|5871.46|5871.46|5871.7|5871.7|5871.46|5871.46|0
1636637160000|2021-11-11 13:26:00|5871.17|5871.17|5871.12|5871.12|5871.17|5871.17|5871.12|5871.12|0
1636637170000|2021-11-11 13:26:10|5870.25|5870.25|5867.98|5867.98|5870.25|5870.25|5867.98|5867.98|0
1636637180000|2021-11-11 13:26:20|5868.21|5868.21|5868.21|5868.21|5868.67|5868.67|5868.21|5868.21|0
1636637190000|2021-11-11 13:26:30|5867.64|5867.64|5867.64|5867.64|5867.64|5867.64|5867.64|5867.64|0
1636637200000|2021-11-11 13:26:40|5867.35|5867.35|5867.69|5867.69|5867.93|5867.93|5867.35|5867.35|0
1636637210000|2021-11-11 13:26:50|5867.64|5867.64|5867.64|5867.64|5867.64|5867.64|5867.64|5867.64|0
1636637230000|2021-11-11 13:27:10|5867.35|5867.35|5867.64|5867.64|5867.64|5867.64|5867.35|5867.35|0
1636637240000|2021-11-11 13:27:20|5866.99|5866.99|5868.96|5868.96|5868.96|5868.96|5866.99|5866.99|0
1636637250000|2021-11-11 13:27:30|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1636637280000|2021-11-11 13:28:00|5868.51|5868.51|5868.29|5868.29|5868.51|5868.51|5868.29|5868.29|0
1636637290000|2021-11-11 13:28:10|5868.05|5868.05|5867.76|5867.76|5868.05|5868.05|5867.76|5867.76|0
1636637300000|2021-11-11 13:28:20|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|0
1636637310000|2021-11-11 13:28:30|5867.26|5867.26|5867.47|5867.47|5867.47|5867.47|5867.26|5867.26|0
1636637320000|2021-11-11 13:28:40|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|0
1636637330000|2021-11-11 13:28:50|5868.31|5868.31|5868.49|5868.49|5868.52|5868.52|5868.31|5868.31|0
1636637340000|2021-11-11 13:29:00|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|0
1636637360000|2021-11-11 13:29:20|5868.8|5868.8|5868.51|5868.51|5868.8|5868.8|5868.51|5868.51|0
1636637370000|2021-11-11 13:29:30|5868.75|5868.75|5868.3|5868.3|5868.75|5868.75|5868.3|5868.3|0
1636637380000|2021-11-11 13:29:40|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|0
1636637400000|2021-11-11 13:30:00|5868.57|5868.57|5868.46|5868.46|5868.6|5868.6|5868.12|5868.12|0
1636637410000|2021-11-11 13:30:10|5868.22|5868.22|5868.29|5868.29|5868.29|5868.29|5868.22|5868.22|0
1636637420000|2021-11-11 13:30:20|5868.03|5868.03|5868.3|5868.3|5868.3|5868.3|5868.03|5868.03|0
1636637440000|2021-11-11 13:30:40|5868.09|5868.09|5865.86|5865.86|5868.09|5868.09|5865.86|5865.86|0
1636637450000|2021-11-11 13:30:50|5865.83|5865.83|5865.61|5865.61|5865.83|5865.83|5865.61|5865.61|0
1636637460000|2021-11-11 13:31:00|5865.59|5865.59|5866.08|5866.08|5866.08|5866.08|5865.59|5865.59|0
1636637470000|2021-11-11 13:31:10|5866.37|5866.37|5866.37|5866.37|5866.37|5866.37|5866.37|5866.37|0
1636637490000|2021-11-11 13:31:30|5866.35|5866.35|5866.64|5866.64|5866.64|5866.64|5866.35|5866.35|0
1636637520000|2021-11-11 13:32:00|5865.89|5865.89|5863.87|5863.87|5865.89|5865.89|5863.87|5863.87|0
1636637530000|2021-11-11 13:32:10|5863.44|5863.44|5862.94|5862.94|5863.44|5863.44|5861.47|5861.47|0
1636637540000|2021-11-11 13:32:20|5862.92|5862.92|5862.48|5862.48|5863.17|5863.17|5862.24|5862.24|0
1636637550000|2021-11-11 13:32:30|5863.06|5863.06|5863.35|5863.35|5863.35|5863.35|5863.06|5863.06|0
1636637560000|2021-11-11 13:32:40|5864.06|5864.06|5863.68|5863.68|5864.25|5864.25|5863.68|5863.68|0
1636637570000|2021-11-11 13:32:50|5863.44|5863.44|5863.22|5863.22|5863.44|5863.44|5863.22|5863.22|0
1636637580000|2021-11-11 13:33:00|5863.51|5863.51|5864.23|5864.23|5864.23|5864.23|5863.51|5863.51|0
1636637590000|2021-11-11 13:33:10|5864.18|5864.18|5864.66|5864.66|5864.66|5864.66|5864.18|5864.18|0
1636637600000|2021-11-11 13:33:20|5865.62|5865.62|5865.63|5865.63|5865.63|5865.63|5865.62|5865.62|0
1636637610000|2021-11-11 13:33:30|5866.42|5866.42|5866.94|5866.94|5866.94|5866.94|5866.42|5866.42|0
1636637620000|2021-11-11 13:33:40|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|0
1636637650000|2021-11-11 13:34:10|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|0
1636637660000|2021-11-11 13:34:20|5867.02|5867.02|5867.98|5867.98|5867.98|5867.98|5867.02|5867.02|0
1636637670000|2021-11-11 13:34:30|5868.43|5868.43|5868.67|5868.67|5868.67|5868.67|5868.43|5868.43|0
1636637680000|2021-11-11 13:34:40|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|0
1636637690000|2021-11-11 13:34:50|5868.44|5868.44|5868.44|5868.44|5868.44|5868.44|5868.44|5868.44|0
1636637700000|2021-11-11 13:35:00|5868.01|5868.01|5867.72|5867.72|5868.01|5868.01|5867.72|5867.72|0
1636637710000|2021-11-11 13:35:10|5867.44|5867.44|5867.41|5867.41|5867.44|5867.44|5867.41|5867.41|0
1636637720000|2021-11-11 13:35:20|5867.7|5867.7|5868.23|5868.23|5868.23|5868.23|5867.7|5867.7|0
1636637730000|2021-11-11 13:35:30|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|0
1636637750000|2021-11-11 13:35:50|5867.69|5867.69|5867.69|5867.69|5867.69|5867.69|5867.69|5867.69|0
1636637760000|2021-11-11 13:36:00|5867.45|5867.45|5867.45|5867.45|5867.45|5867.45|5867.45|5867.45|0
1636637770000|2021-11-11 13:36:10|5867.42|5867.42|5867.93|5867.93|5867.93|5867.93|5867.42|5867.42|0
1636637780000|2021-11-11 13:36:20|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|0
1636637800000|2021-11-11 13:36:40|5867.95|5867.95|5867.21|5867.21|5867.95|5867.95|5867.21|5867.21|0
1636637810000|2021-11-11 13:36:50|5866.99|5866.99|5865.72|5865.72|5866.99|5866.99|5865.72|5865.72|0
1636637820000|2021-11-11 13:37:00|5865.96|5865.96|5867.21|5867.21|5867.21|5867.21|5865.96|5865.96|0
1636637830000|2021-11-11 13:37:10|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|0
1636637850000|2021-11-11 13:37:30|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|0
1636637870000|2021-11-11 13:37:50|5867.66|5867.66|5867.9|5867.9|5867.9|5867.9|5867.66|5867.66|0
1636637880000|2021-11-11 13:38:00|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|0
1636637890000|2021-11-11 13:38:10|5867.41|5867.41|5867.06|5867.06|5867.41|5867.41|5867.06|5867.06|0
1636637900000|2021-11-11 13:38:20|5867.3|5867.3|5867.06|5867.06|5867.3|5867.3|5867.06|5867.06|0
1636637910000|2021-11-11 13:38:30|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1636637940000|2021-11-11 13:39:00|5867.82|5867.82|5868.05|5868.05|5868.05|5868.05|5867.82|5867.82|0
1636637960000|2021-11-11 13:39:20|5868.34|5868.34|5869.99|5869.99|5869.99|5869.99|5868.34|5868.34|0
1636637970000|2021-11-11 13:39:30|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|0
1636637990000|2021-11-11 13:39:50|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|0
1636638000000|2021-11-11 13:40:00|5869.96|5869.96|5870.25|5870.25|5870.25|5870.25|5869.96|5869.96|0
1636638010000|2021-11-11 13:40:10|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|0
1636638020000|2021-11-11 13:40:20|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|0
1636638030000|2021-11-11 13:40:30|5871.21|5871.21|5871.42|5871.42|5871.42|5871.42|5871.21|5871.21|0
1636638040000|2021-11-11 13:40:40|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|0
1636638050000|2021-11-11 13:40:50|5871.61|5871.61|5871.63|5871.63|5871.63|5871.63|5871.61|5871.61|0
1636638060000|2021-11-11 13:41:00|5871.92|5871.92|5872.84|5872.84|5872.86|5872.86|5871.92|5871.92|0
1636638070000|2021-11-11 13:41:10|5874.27|5874.27|5874.53|5874.53|5874.85|5874.85|5874.27|5874.27|0
1636638080000|2021-11-11 13:41:20|5873.62|5873.62|5873.55|5873.55|5873.62|5873.62|5873.34|5873.34|0
1636638090000|2021-11-11 13:41:30|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|0
1636638100000|2021-11-11 13:41:40|5874.37|5874.37|5874.61|5874.61|5874.61|5874.61|5874.37|5874.37|0
1636638110000|2021-11-11 13:41:50|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|0
1636638120000|2021-11-11 13:42:00|5874.61|5874.61|5875.61|5875.61|5875.61|5875.61|5874.61|5874.61|0
1636638130000|2021-11-11 13:42:10|5875.63|5875.63|5875.34|5875.34|5875.63|5875.63|5875.34|5875.34|0
1636638140000|2021-11-11 13:42:20|5875.77|5875.77|5876.48|5876.48|5876.48|5876.48|5875.77|5875.77|0
1636638150000|2021-11-11 13:42:30|5876.25|5876.25|5875.41|5875.41|5876.25|5876.25|5875.12|5875.12|0
1636638170000|2021-11-11 13:42:50|5875.84|5875.84|5876.08|5876.08|5876.08|5876.08|5875.84|5875.84|0
1636638180000|2021-11-11 13:43:00|5876.59|5876.59|5878.84|5878.84|5878.84|5878.84|5876.59|5876.59|0
1636638190000|2021-11-11 13:43:10|5879.06|5879.06|5879.37|5879.37|5879.58|5879.58|5879.06|5879.06|0
1636638220000|2021-11-11 13:43:40|5879.85|5879.85|5878.48|5878.48|5879.85|5879.85|5878.48|5878.48|0
1636638230000|2021-11-11 13:43:50|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|0
1636638240000|2021-11-11 13:44:00|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|0
1636638250000|2021-11-11 13:44:10|5879.56|5879.56|5879.7|5879.7|5879.99|5879.99|5879.56|5879.56|0
1636638260000|2021-11-11 13:44:20|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|0
1636638270000|2021-11-11 13:44:30|5877.97|5877.97|5878.55|5878.55|5878.55|5878.55|5877.97|5877.97|0
1636638280000|2021-11-11 13:44:40|5878.31|5878.31|5878.48|5878.48|5878.77|5878.77|5878.31|5878.31|0
1636638290000|2021-11-11 13:44:50|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|0
1636638300000|2021-11-11 13:45:00|5878.48|5878.48|5876.87|5876.87|5878.48|5878.48|5876.87|5876.87|0
1636638310000|2021-11-11 13:45:10|5876.63|5876.63|5876.32|5876.32|5877.13|5877.13|5876.32|5876.32|0
1636638320000|2021-11-11 13:45:20|5876.77|5876.77|5876.77|5876.77|5876.77|5876.77|5876.77|5876.77|0
1636638340000|2021-11-11 13:45:40|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|0
1636638350000|2021-11-11 13:45:50|5878.28|5878.28|5877.99|5877.99|5878.28|5878.28|5877.99|5877.99|0
1636638360000|2021-11-11 13:46:00|5877.77|5877.77|5877.99|5877.99|5877.99|5877.99|5877.77|5877.77|0
1636638370000|2021-11-11 13:46:10|5878.7|5878.7|5880.5|5880.5|5880.5|5880.5|5878.7|5878.7|0
1636638380000|2021-11-11 13:46:20|5880.54|5880.54|5879.07|5879.07|5880.54|5880.54|5879.07|5879.07|0
1636638390000|2021-11-11 13:46:30|5878.6|5878.6|5878.02|5878.02|5878.6|5878.6|5878.02|5878.02|0
1636638400000|2021-11-11 13:46:40|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|5878.31|0
1636638410000|2021-11-11 13:46:50|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|0
1636638420000|2021-11-11 13:47:00|5878.83|5878.83|5879.53|5879.53|5879.74|5879.74|5878.83|5878.83|0
1636638430000|2021-11-11 13:47:10|5880.94|5880.94|5881.44|5881.44|5881.87|5881.87|5880.94|5880.94|0
1636638440000|2021-11-11 13:47:20|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|0
1636638460000|2021-11-11 13:47:40|5882.62|5882.62|5882.62|5882.62|5882.85|5882.85|5882.62|5882.62|0
1636638470000|2021-11-11 13:47:50|5882.33|5882.33|5879.69|5879.69|5882.33|5882.33|5879.46|5879.46|0
1636638480000|2021-11-11 13:48:00|5879.41|5879.41|5880.22|5880.22|5880.89|5880.89|5879.41|5879.41|0
1636638490000|2021-11-11 13:48:10|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|0
1636638500000|2021-11-11 13:48:20|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|0
1636638520000|2021-11-11 13:48:40|5881.37|5881.37|5881.85|5881.85|5881.85|5881.85|5881.37|5881.37|0
1636638540000|2021-11-11 13:49:00|5882.14|5882.14|5882.45|5882.45|5882.45|5882.45|5882.14|5882.14|0
1636638550000|2021-11-11 13:49:10|5882.17|5882.17|5881.88|5881.88|5882.17|5882.17|5881.88|5881.88|0
1636638560000|2021-11-11 13:49:20|5881.59|5881.59|5880.58|5880.58|5881.59|5881.59|5880.58|5880.58|0
1636638570000|2021-11-11 13:49:30|5880.15|5880.15|5881.31|5881.31|5881.31|5881.31|5880.15|5880.15|0
1636638580000|2021-11-11 13:49:40|5881.37|5881.37|5881.08|5881.08|5881.37|5881.37|5880.79|5880.79|0
1636638590000|2021-11-11 13:49:50|5880.84|5880.84|5880.41|5880.41|5880.84|5880.84|5880.41|5880.41|0
1636638600000|2021-11-11 13:50:00|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|0
1636638610000|2021-11-11 13:50:10|5880.9|5880.9|5881.55|5881.55|5881.55|5881.55|5880.9|5880.9|0
1636638620000|2021-11-11 13:50:20|5881.59|5881.59|5881.62|5881.62|5881.8|5881.8|5881.59|5881.59|0
1636638630000|2021-11-11 13:50:30|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|0
1636638640000|2021-11-11 13:50:40|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|0
1636638660000|2021-11-11 13:51:00|5880.88|5880.88|5880.67|5880.67|5880.88|5880.88|5880.45|5880.45|0
1636638670000|2021-11-11 13:51:10|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|0
1636638700000|2021-11-11 13:51:40|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5880.83|5880.83|0
1636638710000|2021-11-11 13:51:50|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|0
1636638720000|2021-11-11 13:52:00|5880.19|5880.19|5880.21|5880.21|5880.21|5880.21|5879.97|5879.97|0
1636638730000|2021-11-11 13:52:10|5880.43|5880.43|5881.01|5881.01|5881.02|5881.02|5880.43|5880.43|0
1636638740000|2021-11-11 13:52:20|5881.22|5881.22|5881.73|5881.73|5881.73|5881.73|5881.22|5881.22|0
1636638750000|2021-11-11 13:52:30|5881.51|5881.51|5881.51|5881.51|5881.51|5881.51|5881.51|5881.51|0
1636638760000|2021-11-11 13:52:40|5882.09|5882.09|5884.53|5884.53|5884.53|5884.53|5882.09|5882.09|0
1636638770000|2021-11-11 13:52:50|5884.77|5884.77|5885.01|5885.01|5885.01|5885.01|5884.77|5884.77|0
1636638780000|2021-11-11 13:53:00|5884.77|5884.77|5884.77|5884.77|5884.77|5884.77|5884.77|5884.77|0
1636638790000|2021-11-11 13:53:10|5884.48|5884.48|5884.66|5884.66|5884.87|5884.87|5884.01|5884.01|0
1636638810000|2021-11-11 13:53:30|5884.9|5884.9|5885.38|5885.38|5885.38|5885.38|5884.9|5884.9|0
1636638820000|2021-11-11 13:53:40|5885.17|5885.17|5883.68|5883.68|5885.17|5885.17|5883.68|5883.68|0
1636638830000|2021-11-11 13:53:50|5883.45|5883.45|5883.16|5883.16|5883.45|5883.45|5883.16|5883.16|0
1636638860000|2021-11-11 13:54:20|5883.45|5883.45|5883.45|5883.45|5883.45|5883.45|5883.45|5883.45|0
1636638870000|2021-11-11 13:54:30|5883.48|5883.48|5883.93|5883.93|5883.93|5883.93|5883.48|5883.48|0
1636638880000|2021-11-11 13:54:40|5883.72|5883.72|5883.43|5883.43|5883.72|5883.72|5883.43|5883.43|0
1636638890000|2021-11-11 13:54:50|5883.72|5883.72|5883.72|5883.72|5883.72|5883.72|5883.72|5883.72|0
1636638900000|2021-11-11 13:55:00|5882.74|5882.74|5882.98|5882.98|5882.98|5882.98|5882.74|5882.74|0
1636638910000|2021-11-11 13:55:10|5883|5883|5882.54|5882.54|5883|5883|5882.54|5882.54|0
1636638930000|2021-11-11 13:55:30|5882.97|5882.97|5884.29|5884.29|5884.29|5884.29|5882.97|5882.97|0
1636638950000|2021-11-11 13:55:50|5884.53|5884.53|5889.46|5889.46|5889.46|5889.46|5884.53|5884.53|0
1636638960000|2021-11-11 13:56:00|5889.75|5889.75|5889.35|5889.35|5889.79|5889.79|5889.34|5889.34|0
1636638970000|2021-11-11 13:56:10|5889.64|5889.64|5890.31|5890.31|5890.52|5890.52|5889.64|5889.64|0
1636638980000|2021-11-11 13:56:20|5890.89|5890.89|5891.58|5891.58|5891.58|5891.58|5890.89|5890.89|0
1636638990000|2021-11-11 13:56:30|5891.79|5891.79|5891.63|5891.63|5891.79|5891.79|5891.1|5891.1|0
1636639000000|2021-11-11 13:56:40|5892.27|5892.27|5891.34|5891.34|5892.56|5892.56|5891.34|5891.34|0
1636639010000|2021-11-11 13:56:50|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|0
1636639020000|2021-11-11 13:57:00|5892.9|5892.9|5893.81|5893.81|5893.81|5893.81|5892.9|5892.9|0
1636639030000|2021-11-11 13:57:10|5894.29|5894.29|5894.05|5894.05|5895.03|5895.03|5894.05|5894.05|0
1636639040000|2021-11-11 13:57:20|5893.04|5893.04|5892.11|5892.11|5893.04|5893.04|5892.11|5892.11|0
1636639060000|2021-11-11 13:57:40|5892.4|5892.4|5893.54|5893.54|5893.54|5893.54|5892.4|5892.4|0
1636639070000|2021-11-11 13:57:50|5892.61|5892.61|5892.42|5892.42|5892.61|5892.61|5892.18|5892.18|0
1636639080000|2021-11-11 13:58:00|5892.85|5892.85|5892.64|5892.64|5892.85|5892.85|5892.64|5892.64|0
1636639090000|2021-11-11 13:58:10|5892.93|5892.93|5895.27|5895.27|5895.27|5895.27|5892.93|5892.93|0
1636639100000|2021-11-11 13:58:20|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|0
1636639110000|2021-11-11 13:58:30|5895.51|5895.51|5894.76|5894.76|5895.51|5895.51|5894.07|5894.07|0
1636639120000|2021-11-11 13:58:40|5894.98|5894.98|5895.8|5895.8|5895.8|5895.8|5894.98|5894.98|0
1636639130000|2021-11-11 13:58:50|5896.01|5896.01|5896.3|5896.3|5896.3|5896.3|5896.01|5896.01|0
1636639140000|2021-11-11 13:59:00|5896.54|5896.54|5895.62|5895.62|5896.54|5896.54|5895.62|5895.62|0
1636639150000|2021-11-11 13:59:10|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1636639160000|2021-11-11 13:59:20|5895.85|5895.85|5896.07|5896.07|5896.07|5896.07|5895.85|5895.85|0
1636639190000|2021-11-11 13:59:50|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|0
1636639200000|2021-11-11 14:00:00|5895.62|5895.62|5897.26|5897.26|5897.53|5897.53|5895.37|5895.37|0
1636639220000|2021-11-11 14:00:20|5897.24|5897.24|5896.81|5896.81|5897.24|5897.24|5896.81|5896.81|0
1636639230000|2021-11-11 14:00:30|5896.33|5896.33|5896.55|5896.55|5896.55|5896.55|5896.33|5896.33|0
1636639240000|2021-11-11 14:00:40|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1636639260000|2021-11-11 14:01:00|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1636639270000|2021-11-11 14:01:10|5896.26|5896.26|5895.59|5895.59|5896.26|5896.26|5895.59|5895.59|0
1636639280000|2021-11-11 14:01:20|5895.3|5895.3|5895.06|5895.06|5895.3|5895.3|5895.06|5895.06|0
1636639290000|2021-11-11 14:01:30|5895.35|5895.35|5895.06|5895.06|5895.35|5895.35|5894.85|5894.85|0
1636639300000|2021-11-11 14:01:40|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1636639310000|2021-11-11 14:01:50|5894.1|5894.1|5893.36|5893.36|5894.1|5894.1|5893.36|5893.36|0
1636639320000|2021-11-11 14:02:00|5894.08|5894.08|5894.32|5894.32|5894.32|5894.32|5894.08|5894.08|0
1636639330000|2021-11-11 14:02:10|5894.53|5894.53|5893.65|5893.65|5894.77|5894.77|5893.36|5893.36|0
1636639340000|2021-11-11 14:02:20|5893.94|5893.94|5892.69|5892.69|5893.94|5893.94|5892.69|5892.69|0
1636639350000|2021-11-11 14:02:30|5892.62|5892.62|5892.86|5892.86|5892.87|5892.87|5892.62|5892.62|0
1636639360000|2021-11-11 14:02:40|5892.62|5892.62|5892.14|5892.14|5893.15|5893.15|5892.14|5892.14|0
1636639370000|2021-11-11 14:02:50|5892.43|5892.43|5893.07|5893.07|5893.07|5893.07|5892.43|5892.43|0
1636639380000|2021-11-11 14:03:00|5892.57|5892.57|5892.12|5892.12|5892.57|5892.57|5891.9|5891.9|0
1636639390000|2021-11-11 14:03:10|5892.06|5892.06|5892.05|5892.05|5892.06|5892.06|5892.05|5892.05|0
1636639400000|2021-11-11 14:03:20|5891.38|5891.38|5891.38|5891.38|5891.38|5891.38|5891.38|5891.38|0
1636639410000|2021-11-11 14:03:30|5890.87|5890.87|5890.84|5890.84|5890.87|5890.87|5890.64|5890.64|0
1636639420000|2021-11-11 14:03:40|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|5890.55|0
1636639430000|2021-11-11 14:03:50|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|0
1636639440000|2021-11-11 14:04:00|5891.53|5891.53|5893.66|5893.66|5893.66|5893.66|5891.53|5891.53|0
1636639450000|2021-11-11 14:04:10|5893.7|5893.7|5895.54|5895.54|5895.76|5895.76|5893.7|5893.7|0
1636639460000|2021-11-11 14:04:20|5895.56|5895.56|5895.64|5895.64|5896.14|5896.14|5895.56|5895.56|0
1636639470000|2021-11-11 14:04:30|5895.35|5895.35|5895.35|5895.35|5895.35|5895.35|5895.35|5895.35|0
1636639480000|2021-11-11 14:04:40|5895.13|5895.13|5894.89|5894.89|5895.13|5895.13|5894.89|5894.89|0
1636639490000|2021-11-11 14:04:50|5894.42|5894.42|5894.01|5894.01|5894.42|5894.42|5894.01|5894.01|0
1636639500000|2021-11-11 14:05:00|5894.25|5894.25|5895.35|5895.35|5895.35|5895.35|5894.25|5894.25|0
1636639510000|2021-11-11 14:05:10|5895.56|5895.56|5895.35|5895.35|5895.56|5895.56|5895.35|5895.35|0
1636639530000|2021-11-11 14:05:30|5895.99|5895.99|5897.08|5897.08|5897.08|5897.08|5895.99|5895.99|0
1636639540000|2021-11-11 14:05:40|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|0
1636639550000|2021-11-11 14:05:50|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|0
1636639560000|2021-11-11 14:06:00|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|0
1636639580000|2021-11-11 14:06:20|5897.08|5897.08|5897.79|5897.79|5897.79|5897.79|5897.08|5897.08|0
1636639590000|2021-11-11 14:06:30|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|0
1636639600000|2021-11-11 14:06:40|5897.84|5897.84|5897.79|5897.79|5897.84|5897.84|5897.55|5897.55|0
1636639610000|2021-11-11 14:06:50|5897.57|5897.57|5897.79|5897.79|5897.79|5897.79|5897.57|5897.57|0
1636639630000|2021-11-11 14:07:10|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|0
1636639640000|2021-11-11 14:07:20|5897.57|5897.57|5897.29|5897.29|5897.57|5897.57|5897.07|5897.07|0
1636639650000|2021-11-11 14:07:30|5897.72|5897.72|5901.71|5901.71|5901.83|5901.83|5897.72|5897.72|0
1636639660000|2021-11-11 14:07:40|5901.75|5901.75|5903.47|5903.47|5904.24|5904.24|5901.75|5901.75|0
1636639670000|2021-11-11 14:07:50|5903.76|5903.76|5905.68|5905.68|5905.7|5905.7|5903.76|5903.76|0
1636639680000|2021-11-11 14:08:00|5905.44|5905.44|5904.98|5904.98|5905.44|5905.44|5904.98|5904.98|0
1636639690000|2021-11-11 14:08:10|5904.07|5904.07|5904.56|5904.56|5904.56|5904.56|5903.6|5903.6|0
1636639700000|2021-11-11 14:08:20|5904.34|5904.34|5904.06|5904.06|5904.34|5904.34|5904.06|5904.06|0
1636639710000|2021-11-11 14:08:30|5903.82|5903.82|5903.6|5903.6|5903.82|5903.82|5903.6|5903.6|0
1636639730000|2021-11-11 14:08:50|5904.61|5904.61|5904.18|5904.18|5904.61|5904.61|5904.18|5904.18|0
1636639740000|2021-11-11 14:09:00|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1636639750000|2021-11-11 14:09:10|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1636639760000|2021-11-11 14:09:20|5904.75|5904.75|5904.47|5904.47|5904.75|5904.75|5904.47|5904.47|0
1636639770000|2021-11-11 14:09:30|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|0
1636639780000|2021-11-11 14:09:40|5905.33|5905.33|5906.51|5906.51|5906.51|5906.51|5905.33|5905.33|0
1636639790000|2021-11-11 14:09:50|5906.27|5906.27|5905.98|5905.98|5906.27|5906.27|5905.98|5905.98|0
1636639800000|2021-11-11 14:10:00|5906.22|5906.22|5906.15|5906.15|5906.39|5906.39|5905.81|5905.81|0
1636639810000|2021-11-11 14:10:10|5906.41|5906.41|5906.97|5906.97|5907.87|5907.87|5906.41|5906.41|0
1636639820000|2021-11-11 14:10:20|5907.2|5907.2|5905.28|5905.28|5907.2|5907.2|5905.28|5905.28|0
1636639830000|2021-11-11 14:10:30|5904.18|5904.18|5905.84|5905.84|5905.84|5905.84|5904.18|5904.18|0
1636639840000|2021-11-11 14:10:40|5905.86|5905.86|5905.43|5905.43|5905.86|5905.86|5905.43|5905.43|0
1636639850000|2021-11-11 14:10:50|5905|5905|5905.36|5905.36|5905.36|5905.36|5904.71|5904.71|0
1636639860000|2021-11-11 14:11:00|5905.93|5905.93|5904.57|5904.57|5905.93|5905.93|5904.36|5904.36|0
1636639870000|2021-11-11 14:11:10|5904|5904|5904.23|5904.23|5904.23|5904.23|5904|5904|0
1636639880000|2021-11-11 14:11:20|5904.47|5904.47|5904.9|5904.9|5904.9|5904.9|5904.47|5904.47|0
1636639900000|2021-11-11 14:11:40|5904.69|5904.69|5904.9|5904.9|5904.9|5904.9|5904.69|5904.69|0
1636639910000|2021-11-11 14:11:50|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1636639920000|2021-11-11 14:12:00|5904.98|5904.98|5906.48|5906.48|5906.48|5906.48|5904.98|5904.98|0
1636639940000|2021-11-11 14:12:20|5906.69|5906.69|5906.48|5906.48|5906.69|5906.69|5906.48|5906.48|0
1636639950000|2021-11-11 14:12:30|5907.06|5907.06|5906.82|5906.82|5907.58|5907.58|5906.82|5906.82|0
1636639960000|2021-11-11 14:12:40|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|0
1636639970000|2021-11-11 14:12:50|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1636639980000|2021-11-11 14:13:00|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1636639990000|2021-11-11 14:13:10|5906.78|5906.78|5906.2|5906.2|5906.78|5906.78|5906.2|5906.2|0
1636640010000|2021-11-11 14:13:30|5905.96|5905.96|5905.53|5905.53|5905.96|5905.96|5905.53|5905.53|0
1636640020000|2021-11-11 14:13:40|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|0
1636640040000|2021-11-11 14:14:00|5906.25|5906.25|5908|5908|5908|5908|5906.25|5906.25|0
1636640050000|2021-11-11 14:14:10|5908.93|5908.93|5909.14|5909.14|5909.14|5909.14|5908.93|5908.93|0
1636640060000|2021-11-11 14:14:20|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|0
1636640070000|2021-11-11 14:14:30|5909.4|5909.4|5909.02|5909.02|5909.4|5909.4|5908.5|5908.5|0
1636640080000|2021-11-11 14:14:40|5909.07|5909.07|5909.02|5909.02|5909.07|5909.07|5909.02|5909.02|0
1636640090000|2021-11-11 14:14:50|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1636640100000|2021-11-11 14:15:00|5908.88|5908.88|5908.83|5908.83|5908.88|5908.88|5908.83|5908.83|0
1636640110000|2021-11-11 14:15:10|5909.3|5909.3|5909.07|5909.07|5909.3|5909.3|5909.07|5909.07|0
1636640120000|2021-11-11 14:15:20|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1636640140000|2021-11-11 14:15:40|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1636640150000|2021-11-11 14:15:50|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|0
1636640160000|2021-11-11 14:16:00|5909.79|5909.79|5909.8|5909.8|5910.34|5910.34|5909.79|5909.79|0
1636640170000|2021-11-11 14:16:10|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.57|5909.57|0
1636640190000|2021-11-11 14:16:30|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1636640200000|2021-11-11 14:16:40|5909.81|5909.81|5909.52|5909.52|5909.81|5909.81|5909.52|5909.52|0
1636640210000|2021-11-11 14:16:50|5909.04|5909.04|5911.55|5911.55|5911.57|5911.57|5908.99|5908.99|0
1636640220000|2021-11-11 14:17:00|5910.97|5910.97|5910.06|5910.06|5910.97|5910.97|5910.06|5910.06|0
1636640230000|2021-11-11 14:17:10|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|0
1636640240000|2021-11-11 14:17:20|5909.73|5909.73|5909.44|5909.44|5909.73|5909.73|5909.44|5909.44|0
1636640250000|2021-11-11 14:17:30|5909.2|5909.2|5909.89|5909.89|5909.89|5909.89|5909.2|5909.2|0
1636640260000|2021-11-11 14:17:40|5910.18|5910.18|5910.17|5910.17|5910.18|5910.18|5910.17|5910.17|0
1636640270000|2021-11-11 14:17:50|5909.88|5909.88|5908.97|5908.97|5909.88|5909.88|5908.73|5908.73|0
1636640280000|2021-11-11 14:18:00|5908.68|5908.68|5908.04|5908.04|5908.68|5908.68|5908.04|5908.04|0
1636640290000|2021-11-11 14:18:10|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|0
1636640300000|2021-11-11 14:18:20|5908.21|5908.21|5908.49|5908.49|5908.71|5908.71|5908.21|5908.21|0
1636640310000|2021-11-11 14:18:30|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|5908.28|0
1636640320000|2021-11-11 14:18:40|5908.49|5908.49|5908.06|5908.06|5908.49|5908.49|5908.06|5908.06|0
1636640330000|2021-11-11 14:18:50|5908.28|5908.28|5908.2|5908.2|5908.28|5908.28|5907.99|5907.99|0
1636640340000|2021-11-11 14:19:00|5907.98|5907.98|5907.75|5907.75|5907.98|5907.98|5907.75|5907.75|0
1636640350000|2021-11-11 14:19:10|5908.2|5908.2|5908.41|5908.41|5908.41|5908.41|5908.2|5908.2|0
1636640360000|2021-11-11 14:19:20|5909.37|5909.37|5909.67|5909.67|5909.7|5909.7|5909.37|5909.37|0
1636640370000|2021-11-11 14:19:30|5909.46|5909.46|5909.29|5909.29|5909.51|5909.51|5909.29|5909.29|0
1636640380000|2021-11-11 14:19:40|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|0
1636640390000|2021-11-11 14:19:50|5909.29|5909.29|5907.35|5907.35|5909.29|5909.29|5907.35|5907.35|0
1636640400000|2021-11-11 14:20:00|5907.64|5907.64|5906.85|5906.85|5907.86|5907.86|5906.85|5906.85|0
1636640410000|2021-11-11 14:20:10|5906.37|5906.37|5904.46|5904.46|5906.37|5906.37|5904.46|5904.46|0
1636640420000|2021-11-11 14:20:20|5904.1|5904.1|5904.32|5904.32|5904.32|5904.32|5904.1|5904.1|0
1636640430000|2021-11-11 14:20:30|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1636640440000|2021-11-11 14:20:40|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1636640450000|2021-11-11 14:20:50|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|0
1636640460000|2021-11-11 14:21:00|5903.11|5903.11|5904.05|5904.05|5904.05|5904.05|5903.11|5903.11|0
1636640470000|2021-11-11 14:21:10|5905.29|5905.29|5905.94|5905.94|5905.94|5905.94|5905.29|5905.29|0
1636640480000|2021-11-11 14:21:20|5906.22|5906.22|5905.72|5905.72|5906.22|5906.22|5905.72|5905.72|0
1636640490000|2021-11-11 14:21:30|5905.94|5905.94|5905.94|5905.94|5905.94|5905.94|5905.94|5905.94|0
1636640500000|2021-11-11 14:21:40|5906.17|5906.17|5906.39|5906.39|5906.39|5906.39|5906.17|5906.17|0
1636640520000|2021-11-11 14:22:00|5905.96|5905.96|5905.5|5905.5|5905.96|5905.96|5905.5|5905.5|0
1636640530000|2021-11-11 14:22:10|5905.27|5905.27|5904.98|5904.98|5905.27|5905.27|5904.98|5904.98|0
1636640540000|2021-11-11 14:22:20|5905.56|5905.56|5905.84|5905.84|5905.84|5905.84|5905.56|5905.56|0
1636640550000|2021-11-11 14:22:30|5905.56|5905.56|5904.62|5904.62|5905.56|5905.56|5904.62|5904.62|0
1636640560000|2021-11-11 14:22:40|5904.61|5904.61|5904.32|5904.32|5904.61|5904.61|5904.32|5904.32|0
1636640570000|2021-11-11 14:22:50|5904.1|5904.1|5903.73|5903.73|5904.68|5904.68|5903.73|5903.73|0
1636640580000|2021-11-11 14:23:00|5904.02|5904.02|5904.95|5904.95|5904.95|5904.95|5904.02|5904.02|0
1636640590000|2021-11-11 14:23:10|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|0
1636640600000|2021-11-11 14:23:20|5905.88|5905.88|5905.64|5905.64|5905.88|5905.88|5905.64|5905.64|0
1636640610000|2021-11-11 14:23:30|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|0
1636640620000|2021-11-11 14:23:40|5907.28|5907.28|5907.73|5907.73|5908.09|5908.09|5907.28|5907.28|0
1636640640000|2021-11-11 14:24:00|5907.97|5907.97|5908.18|5908.18|5908.18|5908.18|5907.97|5907.97|0
1636640650000|2021-11-11 14:24:10|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1636640660000|2021-11-11 14:24:20|5908.55|5908.55|5909.27|5909.27|5909.27|5909.27|5908.55|5908.55|0
1636640670000|2021-11-11 14:24:30|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.55|5909.55|0
1636640690000|2021-11-11 14:24:50|5910.53|5910.53|5910.77|5910.77|5910.97|5910.97|5910.53|5910.53|0
1636640700000|2021-11-11 14:25:00|5911.35|5911.35|5911.57|5911.57|5911.57|5911.57|5911.35|5911.35|0
1636640710000|2021-11-11 14:25:10|5911.85|5911.85|5911.88|5911.88|5911.88|5911.88|5911.85|5911.85|0
1636640720000|2021-11-11 14:25:20|5912.31|5912.31|5913.86|5913.86|5913.86|5913.86|5912.31|5912.31|0
1636640730000|2021-11-11 14:25:30|5914.1|5914.1|5913.63|5913.63|5914.1|5914.1|5913.42|5913.42|0
1636640740000|2021-11-11 14:25:40|5912.76|5912.76|5912.82|5912.82|5913.05|5913.05|5912.76|5912.76|0
1636640750000|2021-11-11 14:25:50|5913.03|5913.03|5912.74|5912.74|5913.03|5913.03|5912.74|5912.74|0
1636640760000|2021-11-11 14:26:00|5913.03|5913.03|5913.04|5913.04|5913.04|5913.04|5913.03|5913.03|0
1636640770000|2021-11-11 14:26:10|5912.76|5912.76|5911.51|5911.51|5913.04|5913.04|5911.51|5911.51|0
1636640780000|2021-11-11 14:26:20|5911.72|5911.72|5911.68|5911.68|5911.94|5911.94|5911.68|5911.68|0
1636640790000|2021-11-11 14:26:30|5911.45|5911.45|5911.16|5911.16|5911.45|5911.45|5911.16|5911.16|0
1636640800000|2021-11-11 14:26:40|5912.62|5912.62|5912.86|5912.86|5912.86|5912.86|5912.41|5912.41|0
1636640810000|2021-11-11 14:26:50|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|0
1636640820000|2021-11-11 14:27:00|5913.84|5913.84|5912.12|5912.12|5913.84|5913.84|5912.12|5912.12|0
1636640830000|2021-11-11 14:27:10|5911.54|5911.54|5910.56|5910.56|5911.54|5911.54|5910.56|5910.56|0
1636640840000|2021-11-11 14:27:20|5910.78|5910.78|5911.92|5911.92|5911.92|5911.92|5910.78|5910.78|0
1636640850000|2021-11-11 14:27:30|5911.68|5911.68|5912.03|5912.03|5912.03|5912.03|5911.67|5911.67|0
1636640870000|2021-11-11 14:27:50|5911.74|5911.74|5913.22|5913.22|5913.22|5913.22|5911.74|5911.74|0
1636640880000|2021-11-11 14:28:00|5912.98|5912.98|5909.87|5909.87|5912.98|5912.98|5909.64|5909.64|0
1636640890000|2021-11-11 14:28:10|5909.89|5909.89|5909.89|5909.89|5910.17|5910.17|5909.6|5909.6|0
1636640900000|2021-11-11 14:28:20|5910.12|5910.12|5909.78|5909.78|5910.36|5910.36|5909.78|5909.78|0
1636640910000|2021-11-11 14:28:30|5909.35|5909.35|5909.64|5909.64|5909.64|5909.64|5909.35|5909.35|0
1636640920000|2021-11-11 14:28:40|5909.93|5909.93|5910.87|5910.87|5910.87|5910.87|5909.64|5909.64|0
1636640930000|2021-11-11 14:28:50|5910.58|5910.58|5910.96|5910.96|5910.96|5910.96|5910.29|5910.29|0
1636640940000|2021-11-11 14:29:00|5911.25|5911.25|5911.99|5911.99|5911.99|5911.99|5911.25|5911.25|0
1636640950000|2021-11-11 14:29:10|5912.21|5912.21|5911.17|5911.17|5912.22|5912.22|5911.17|5911.17|0
1636640960000|2021-11-11 14:29:20|5909.83|5909.83|5909.61|5909.61|5909.83|5909.83|5909.61|5909.61|0
1636640970000|2021-11-11 14:29:30|5909.32|5909.32|5909.37|5909.37|5909.61|5909.61|5909.32|5909.32|0
1636640980000|2021-11-11 14:29:40|5909.09|5909.09|5908.85|5908.85|5909.37|5909.37|5908.85|5908.85|0
1636640990000|2021-11-11 14:29:50|5908.2|5908.2|5900.95|5900.95|5908.2|5908.2|5900.95|5900.95|0
1636641000000|2021-11-11 14:30:00|5898.79|5898.79|5894.77|5894.77|5898.79|5898.79|5892.43|5892.43|0
1636641010000|2021-11-11 14:30:10|5894.3|5894.3|5899|5899|5899|5899|5894.26|5894.26|0
1636641020000|2021-11-11 14:30:20|5898.42|5898.42|5898.25|5898.25|5898.42|5898.42|5894.75|5894.75|0
1636641030000|2021-11-11 14:30:30|5898.01|5898.01|5898.17|5898.17|5898.53|5898.53|5897.96|5897.96|0
1636641040000|2021-11-11 14:30:40|5898.86|5898.86|5898.08|5898.08|5900.31|5900.31|5896.67|5896.67|0
1636641050000|2021-11-11 14:30:50|5898.3|5898.3|5898.31|5898.31|5900.45|5900.45|5898.3|5898.3|0
1636641060000|2021-11-11 14:31:00|5898.6|5898.6|5895.87|5895.87|5898.6|5898.6|5895.83|5895.83|0
1636641070000|2021-11-11 14:31:10|5895.44|5895.44|5890.84|5890.84|5895.44|5895.44|5890.12|5890.12|0
1636641080000|2021-11-11 14:31:20|5889.95|5889.95|5895.09|5895.09|5895.09|5895.09|5889.74|5889.74|0
1636641090000|2021-11-11 14:31:30|5895.38|5895.38|5903.73|5903.73|5904.93|5904.93|5895.38|5895.38|0
1636641100000|2021-11-11 14:31:40|5903.97|5903.97|5902.43|5902.43|5905.21|5905.21|5902.17|5902.17|0
1636641110000|2021-11-11 14:31:50|5902.2|5902.2|5903.83|5903.83|5904.47|5904.47|5901.91|5901.91|0
1636641120000|2021-11-11 14:32:00|5903.54|5903.54|5904.26|5904.26|5905|5905|5903.54|5903.54|0
1636641130000|2021-11-11 14:32:10|5903.46|5903.46|5904.4|5904.4|5904.4|5904.4|5902.77|5902.77|0
1636641140000|2021-11-11 14:32:20|5905.47|5905.47|5901.66|5901.66|5906.06|5906.06|5901.37|5901.37|0
1636641150000|2021-11-11 14:32:30|5902.76|5902.76|5903.58|5903.58|5903.58|5903.58|5902.76|5902.76|0
1636641160000|2021-11-11 14:32:40|5903.79|5903.79|5904.46|5904.46|5904.46|5904.46|5903.79|5903.79|0
1636641170000|2021-11-11 14:32:50|5904.7|5904.7|5906.58|5906.58|5907.01|5907.01|5904.7|5904.7|0
1636641180000|2021-11-11 14:33:00|5906.61|5906.61|5907.58|5907.58|5907.8|5907.8|5906.61|5906.61|0
1636641190000|2021-11-11 14:33:10|5908.06|5908.06|5912.9|5912.9|5913.18|5913.18|5908.06|5908.06|0
1636641200000|2021-11-11 14:33:20|5913.18|5913.18|5913.45|5913.45|5913.98|5913.98|5911.77|5911.77|0
1636641210000|2021-11-11 14:33:30|5913.02|5913.02|5911.54|5911.54|5913.02|5913.02|5911.25|5911.25|0
1636641220000|2021-11-11 14:33:40|5911.32|5911.32|5910.27|5910.27|5911.32|5911.32|5910.27|5910.27|0
1636641230000|2021-11-11 14:33:50|5909.84|5909.84|5907.89|5907.89|5909.84|5909.84|5907.44|5907.44|0
1636641240000|2021-11-11 14:34:00|5907.67|5907.67|5907.93|5907.93|5907.96|5907.96|5906.33|5906.33|0
1636641250000|2021-11-11 14:34:10|5907.19|5907.19|5908.48|5908.48|5908.48|5908.48|5906.37|5906.37|0
1636641260000|2021-11-11 14:34:20|5908.71|5908.71|5906.89|5906.89|5908.71|5908.71|5906.89|5906.89|0
1636641270000|2021-11-11 14:34:30|5906.6|5906.6|5906.89|5906.89|5907.18|5907.18|5905.89|5905.89|0
1636641280000|2021-11-11 14:34:40|5906.12|5906.12|5905.95|5905.95|5906.2|5906.2|5905.91|5905.91|0
1636641290000|2021-11-11 14:34:50|5904.46|5904.46|5903.81|5903.81|5904.46|5904.46|5902.62|5902.62|0
1636641300000|2021-11-11 14:35:00|5904.1|5904.1|5903.12|5903.12|5904.1|5904.1|5903.12|5903.12|0
1636641310000|2021-11-11 14:35:10|5902.84|5902.84|5905.37|5905.37|5905.37|5905.37|5902.84|5902.84|0
1636641320000|2021-11-11 14:35:20|5905.16|5905.16|5903.44|5903.44|5905.43|5905.43|5903.44|5903.44|0
1636641330000|2021-11-11 14:35:30|5903.73|5903.73|5903.1|5903.1|5905.35|5905.35|5903.1|5903.1|0
1636641340000|2021-11-11 14:35:40|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|0
1636641350000|2021-11-11 14:35:50|5903.05|5903.05|5904.24|5904.24|5904.24|5904.24|5903.05|5903.05|0
1636641360000|2021-11-11 14:36:00|5903.95|5903.95|5899.79|5899.79|5903.95|5903.95|5899.79|5899.79|0
1636641370000|2021-11-11 14:36:10|5899.07|5899.07|5900.05|5900.05|5900.05|5900.05|5899.07|5899.07|0
1636641380000|2021-11-11 14:36:20|5901.22|5901.22|5902.34|5902.34|5903|5903|5901.22|5901.22|0
1636641390000|2021-11-11 14:36:30|5902.82|5902.82|5902.77|5902.77|5903.68|5903.68|5902.77|5902.77|0
1636641400000|2021-11-11 14:36:40|5902.53|5902.53|5901.98|5901.98|5902.53|5902.53|5901.5|5901.5|0
1636641410000|2021-11-11 14:36:50|5903.2|5903.2|5901.74|5901.74|5903.2|5903.2|5901.74|5901.74|0
1636641420000|2021-11-11 14:37:00|5901.72|5901.72|5899.01|5899.01|5901.74|5901.74|5899.01|5899.01|0
1636641430000|2021-11-11 14:37:10|5899.3|5899.3|5900.16|5900.16|5900.16|5900.16|5899.3|5899.3|0
1636641440000|2021-11-11 14:37:20|5900.4|5900.4|5898.56|5898.56|5900.4|5900.4|5898.27|5898.27|0
1636641450000|2021-11-11 14:37:30|5899.21|5899.21|5900.22|5900.22|5900.22|5900.22|5899.21|5899.21|0
1636641460000|2021-11-11 14:37:40|5901.17|5901.17|5901.14|5901.14|5901.17|5901.17|5900.85|5900.85|0
1636641470000|2021-11-11 14:37:50|5900.85|5900.85|5902.22|5902.22|5902.44|5902.44|5900.85|5900.85|0
1636641480000|2021-11-11 14:38:00|5903.41|5903.41|5903.39|5903.39|5904.06|5904.06|5903.39|5903.39|0
1636641500000|2021-11-11 14:38:20|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|0
1636641510000|2021-11-11 14:38:30|5903.82|5903.82|5904.56|5904.56|5904.8|5904.8|5903.82|5903.82|0
1636641520000|2021-11-11 14:38:40|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|0
1636641530000|2021-11-11 14:38:50|5905.25|5905.25|5904.73|5904.73|5905.25|5905.25|5904.73|5904.73|0
1636641540000|2021-11-11 14:39:00|5904.27|5904.27|5906.5|5906.5|5906.5|5906.5|5903.82|5903.82|0
1636641550000|2021-11-11 14:39:10|5906.55|5906.55|5908.92|5908.92|5908.92|5908.92|5906.55|5906.55|0
1636641560000|2021-11-11 14:39:20|5909.78|5909.78|5908.86|5908.86|5909.81|5909.81|5908.86|5908.86|0
1636641570000|2021-11-11 14:39:30|5908.35|5908.35|5908.64|5908.64|5908.64|5908.64|5908.35|5908.35|0
1636641580000|2021-11-11 14:39:40|5909.12|5909.12|5910.7|5910.7|5910.7|5910.7|5909.12|5909.12|0
1636641590000|2021-11-11 14:39:50|5911.13|5911.13|5911.13|5911.13|5912.04|5912.04|5911.13|5911.13|0
1636641600000|2021-11-11 14:40:00|5910.9|5910.9|5910.96|5910.96|5912.47|5912.47|5910.18|5910.18|0
1636641610000|2021-11-11 14:40:10|5910.24|5910.24|5909.72|5909.72|5910.24|5910.24|5909.72|5909.72|0
1636641620000|2021-11-11 14:40:20|5909.47|5909.47|5907.51|5907.51|5909.76|5909.76|5907.51|5907.51|0
1636641630000|2021-11-11 14:40:30|5908.17|5908.17|5908.39|5908.39|5908.39|5908.39|5908.17|5908.17|0
1636641640000|2021-11-11 14:40:40|5907.96|5907.96|5907.67|5907.67|5907.96|5907.96|5907.24|5907.24|0
1636641650000|2021-11-11 14:40:50|5907.38|5907.38|5908.44|5908.44|5908.44|5908.44|5907.38|5907.38|0
1636641660000|2021-11-11 14:41:00|5908.73|5908.73|5910.19|5910.19|5910.19|5910.19|5908.73|5908.73|0
1636641670000|2021-11-11 14:41:10|5910.84|5910.84|5909.76|5909.76|5910.88|5910.88|5909.54|5909.54|0
1636641680000|2021-11-11 14:41:20|5909.54|5909.54|5908.2|5908.2|5909.54|5909.54|5908.2|5908.2|0
1636641690000|2021-11-11 14:41:30|5906.29|5906.29|5907.53|5907.53|5908.18|5908.18|5906.29|5906.29|0
1636641700000|2021-11-11 14:41:40|5907.29|5907.29|5906.45|5906.45|5907.46|5907.46|5905.09|5905.09|0
1636641710000|2021-11-11 14:41:50|5906.4|5906.4|5906.69|5906.69|5906.9|5906.9|5906.4|5906.4|0
1636641720000|2021-11-11 14:42:00|5907.12|5907.12|5907.41|5907.41|5907.62|5907.62|5906.47|5906.47|0
1636641730000|2021-11-11 14:42:10|5907.12|5907.12|5907.41|5907.41|5907.41|5907.41|5907.12|5907.12|0
1636641740000|2021-11-11 14:42:20|5907.86|5907.86|5907.57|5907.57|5907.86|5907.86|5907.57|5907.57|0
1636641750000|2021-11-11 14:42:30|5907.86|5907.86|5909.1|5909.1|5909.1|5909.1|5907.86|5907.86|0
1636641760000|2021-11-11 14:42:40|5909.39|5909.39|5909.41|5909.41|5909.42|5909.42|5909.39|5909.39|0
1636641770000|2021-11-11 14:42:50|5909.4|5909.4|5911.93|5911.93|5911.93|5911.93|5909.4|5909.4|0
1636641780000|2021-11-11 14:43:00|5911.96|5911.96|5913.36|5913.36|5913.36|5913.36|5911.77|5911.77|0
1636641790000|2021-11-11 14:43:10|5913.57|5913.57|5916.41|5916.41|5916.55|5916.55|5913.57|5913.57|0
1636641800000|2021-11-11 14:43:20|5916.42|5916.42|5916.68|5916.68|5916.68|5916.68|5916.42|5916.42|0
1636641810000|2021-11-11 14:43:30|5916.73|5916.73|5917.7|5917.7|5917.7|5917.7|5916.73|5916.73|0
1636641820000|2021-11-11 14:43:40|5917.77|5917.77|5917.99|5917.99|5917.99|5917.99|5917.77|5917.77|0
1636641830000|2021-11-11 14:43:50|5918.22|5918.22|5917.99|5917.99|5918.51|5918.51|5917.99|5917.99|0
1636641840000|2021-11-11 14:44:00|5918.22|5918.22|5919.8|5919.8|5919.8|5919.8|5918.22|5918.22|0
1636641850000|2021-11-11 14:44:10|5919.56|5919.56|5919.99|5919.99|5919.99|5919.99|5919.56|5919.56|0
1636641860000|2021-11-11 14:44:20|5919.71|5919.71|5919.27|5919.27|5919.71|5919.71|5919.27|5919.27|0
1636641870000|2021-11-11 14:44:30|5919.26|5919.26|5920.54|5920.54|5920.54|5920.54|5919.26|5919.26|0
1636641880000|2021-11-11 14:44:40|5920.57|5920.57|5921.45|5921.45|5921.45|5921.45|5920.57|5920.57|0
1636641890000|2021-11-11 14:44:50|5922.2|5922.2|5922.2|5922.2|5922.41|5922.41|5922.2|5922.2|0
1636641900000|2021-11-11 14:45:00|5921.98|5921.98|5925.62|5925.62|5925.62|5925.62|5921.98|5921.98|0
1636641910000|2021-11-11 14:45:10|5926.1|5926.1|5927.35|5927.35|5927.35|5927.35|5926.1|5926.1|0
1636641920000|2021-11-11 14:45:20|5927.38|5927.38|5926.44|5926.44|5927.76|5927.76|5926.44|5926.44|0
1636641930000|2021-11-11 14:45:30|5926.15|5926.15|5925.53|5925.53|5926.15|5926.15|5925.53|5925.53|0
1636641940000|2021-11-11 14:45:40|5925.25|5925.25|5922.49|5922.49|5925.25|5925.25|5922.49|5922.49|0
1636641950000|2021-11-11 14:45:50|5922.78|5922.78|5924.26|5924.26|5924.31|5924.31|5922.78|5922.78|0
1636641960000|2021-11-11 14:46:00|5923.98|5923.98|5923.05|5923.05|5923.98|5923.98|5922.33|5922.33|0
1636641970000|2021-11-11 14:46:10|5923.02|5923.02|5922.73|5922.73|5923.02|5923.02|5922.73|5922.73|0
1636641980000|2021-11-11 14:46:20|5922.15|5922.15|5921.96|5921.96|5922.39|5922.39|5921.93|5921.93|0
1636641990000|2021-11-11 14:46:30|5921.91|5921.91|5923.61|5923.61|5923.61|5923.61|5921.91|5921.91|0
1636642000000|2021-11-11 14:46:40|5923.59|5923.59|5923.82|5923.82|5924.3|5924.3|5923.29|5923.29|0
1636642010000|2021-11-11 14:46:50|5923.87|5923.87|5923.44|5923.44|5923.87|5923.87|5923.44|5923.44|0
1636642020000|2021-11-11 14:47:00|5923.68|5923.68|5924.9|5924.9|5924.9|5924.9|5923.68|5923.68|0
1636642030000|2021-11-11 14:47:10|5925.14|5925.14|5925.43|5925.43|5925.43|5925.43|5924.85|5924.85|0
1636642040000|2021-11-11 14:47:20|5925.21|5925.21|5923.92|5923.92|5925.21|5925.21|5923.92|5923.92|0
1636642050000|2021-11-11 14:47:30|5924.16|5924.16|5923.51|5923.51|5924.73|5924.73|5923.51|5923.51|0
1636642060000|2021-11-11 14:47:40|5922.12|5922.12|5921.83|5921.83|5922.12|5922.12|5921.83|5921.83|0
1636642070000|2021-11-11 14:47:50|5921.81|5921.81|5922.24|5922.24|5922.69|5922.69|5921.52|5921.52|0
1636642080000|2021-11-11 14:48:00|5922|5922|5922|5922|5922|5922|5922|5922|0
1636642090000|2021-11-11 14:48:10|5921.78|5921.78|5922.07|5922.07|5922.07|5922.07|5921.78|5921.78|0
1636642100000|2021-11-11 14:48:20|5922.5|5922.5|5922.98|5922.98|5922.98|5922.98|5922.5|5922.5|0
1636642110000|2021-11-11 14:48:30|5923.27|5923.27|5923.03|5923.03|5923.27|5923.27|5923.03|5923.03|0
1636642120000|2021-11-11 14:48:40|5923.53|5923.53|5920.63|5920.63|5923.82|5923.82|5920.63|5920.63|0
1636642130000|2021-11-11 14:48:50|5921.06|5921.06|5919.84|5919.84|5921.06|5921.06|5919.84|5919.84|0
1636642140000|2021-11-11 14:49:00|5920.13|5920.13|5920.78|5920.78|5920.78|5920.78|5920.13|5920.13|0
1636642150000|2021-11-11 14:49:10|5920.37|5920.37|5919.05|5919.05|5920.37|5920.37|5919.05|5919.05|0
1636642160000|2021-11-11 14:49:20|5919.27|5919.27|5919.05|5919.05|5919.7|5919.7|5919.05|5919.05|0
1636642170000|2021-11-11 14:49:30|5919.34|5919.34|5921.93|5921.93|5922.21|5922.21|5919.34|5919.34|0
1636642180000|2021-11-11 14:49:40|5922.21|5922.21|5920.51|5920.51|5922.21|5922.21|5920.51|5920.51|0
1636642190000|2021-11-11 14:49:50|5920.54|5920.54|5920.06|5920.06|5920.54|5920.54|5920.06|5920.06|0
1636642200000|2021-11-11 14:50:00|5920.59|5920.59|5920.88|5920.88|5921.12|5921.12|5920.59|5920.59|0
1636642210000|2021-11-11 14:50:10|5921.33|5921.33|5921.84|5921.84|5921.84|5921.84|5921.33|5921.33|0
1636642220000|2021-11-11 14:50:20|5922.41|5922.41|5921.65|5921.65|5922.63|5922.63|5921.58|5921.58|0
1636642230000|2021-11-11 14:50:30|5921.41|5921.41|5917.26|5917.26|5921.41|5921.41|5917.26|5917.26|0
1636642240000|2021-11-11 14:50:40|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5916.99|5916.99|0
1636642250000|2021-11-11 14:50:50|5917.9|5917.9|5917.67|5917.67|5917.9|5917.9|5917.67|5917.67|0
1636642260000|2021-11-11 14:51:00|5917.9|5917.9|5917.69|5917.69|5917.9|5917.9|5917.69|5917.69|0
1636642280000|2021-11-11 14:51:20|5917.98|5917.98|5919.15|5919.15|5919.15|5919.15|5917.98|5917.98|0
1636642290000|2021-11-11 14:51:30|5919.84|5919.84|5919.86|5919.86|5919.86|5919.86|5919.84|5919.84|0
1636642300000|2021-11-11 14:51:40|5920.15|5920.15|5922.03|5922.03|5922.03|5922.03|5920.15|5920.15|0
1636642310000|2021-11-11 14:51:50|5922.04|5922.04|5922.59|5922.59|5922.59|5922.59|5921.95|5921.95|0
1636642320000|2021-11-11 14:52:00|5922.38|5922.38|5922.41|5922.41|5922.41|5922.41|5922.12|5922.12|0
1636642330000|2021-11-11 14:52:10|5922.43|5922.43|5923.12|5923.12|5923.12|5923.12|5922.43|5922.43|0
1636642340000|2021-11-11 14:52:20|5923.41|5923.41|5922.76|5922.76|5923.41|5923.41|5922.76|5922.76|0
1636642350000|2021-11-11 14:52:30|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|0
1636642360000|2021-11-11 14:52:40|5922.93|5922.93|5923.22|5923.22|5923.22|5923.22|5922.93|5922.93|0
1636642370000|2021-11-11 14:52:50|5923.46|5923.46|5923.96|5923.96|5923.96|5923.96|5923.46|5923.46|0
1636642380000|2021-11-11 14:53:00|5923.95|5923.95|5925.66|5925.66|5925.66|5925.66|5923.95|5923.95|0
1636642390000|2021-11-11 14:53:10|5925.45|5925.45|5924.93|5924.93|5925.93|5925.93|5924.93|5924.93|0
1636642400000|2021-11-11 14:53:20|5925.15|5925.15|5923.96|5923.96|5925.84|5925.84|5923.96|5923.96|0
1636642410000|2021-11-11 14:53:30|5924.18|5924.18|5924.65|5924.65|5924.65|5924.65|5924.18|5924.18|0
1636642420000|2021-11-11 14:53:40|5924.42|5924.42|5924.42|5924.42|5924.63|5924.63|5923.7|5923.7|0
1636642430000|2021-11-11 14:53:50|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|0
1636642440000|2021-11-11 14:54:00|5922.93|5922.93|5922.64|5922.64|5922.93|5922.93|5922.64|5922.64|0
1636642450000|2021-11-11 14:54:10|5922.35|5922.35|5922.43|5922.43|5922.57|5922.57|5921.92|5921.92|0
1636642460000|2021-11-11 14:54:20|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|0
1636642470000|2021-11-11 14:54:30|5921.96|5921.96|5921.01|5921.01|5921.96|5921.96|5921.01|5921.01|0
1636642480000|2021-11-11 14:54:40|5921.07|5921.07|5921.07|5921.07|5921.07|5921.07|5921.07|5921.07|0
1636642490000|2021-11-11 14:54:50|5920.84|5920.84|5920.12|5920.12|5920.84|5920.84|5920.12|5920.12|0
1636642500000|2021-11-11 14:55:00|5920.4|5920.4|5919.11|5919.11|5921.68|5921.68|5919.11|5919.11|0
1636642510000|2021-11-11 14:55:10|5918.82|5918.82|5914.58|5914.58|5918.82|5918.82|5914.58|5914.58|0
1636642520000|2021-11-11 14:55:20|5914.53|5914.53|5913.86|5913.86|5914.53|5914.53|5913.86|5913.86|0
1636642530000|2021-11-11 14:55:30|5914.37|5914.37|5916.97|5916.97|5916.97|5916.97|5914.37|5914.37|0
1636642540000|2021-11-11 14:55:40|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|0
1636642550000|2021-11-11 14:55:50|5917.4|5917.4|5918.22|5918.22|5918.22|5918.22|5917.4|5917.4|0
1636642560000|2021-11-11 14:56:00|5917.74|5917.74|5916.28|5916.28|5917.74|5917.74|5915.75|5915.75|0
1636642570000|2021-11-11 14:56:10|5916.57|5916.57|5917.43|5917.43|5917.93|5917.93|5916.57|5916.57|0
1636642580000|2021-11-11 14:56:20|5917.72|5917.72|5919.39|5919.39|5919.92|5919.92|5917.72|5917.72|0
1636642590000|2021-11-11 14:56:30|5919.68|5919.68|5918.25|5918.25|5919.68|5919.68|5918.25|5918.25|0
1636642600000|2021-11-11 14:56:40|5918.75|5918.75|5919.67|5919.67|5919.68|5919.68|5918.75|5918.75|0
1636642610000|2021-11-11 14:56:50|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|0
1636642620000|2021-11-11 14:57:00|5918.48|5918.48|5917.22|5917.22|5918.52|5918.52|5917.22|5917.22|0
1636642630000|2021-11-11 14:57:10|5917.14|5917.14|5915.77|5915.77|5917.14|5917.14|5915.77|5915.77|0
1636642640000|2021-11-11 14:57:20|5916.01|5916.01|5916.75|5916.75|5916.75|5916.75|5916.01|5916.01|0
1636642650000|2021-11-11 14:57:30|5916.46|5916.46|5916.68|5916.68|5916.68|5916.68|5916.46|5916.46|0
1636642660000|2021-11-11 14:57:40|5916.96|5916.96|5917.42|5917.42|5917.42|5917.42|5916.96|5916.96|0
1636642670000|2021-11-11 14:57:50|5917.13|5917.13|5916.51|5916.51|5917.13|5917.13|5915.64|5915.64|0
1636642680000|2021-11-11 14:58:00|5916.8|5916.8|5917.66|5917.66|5917.66|5917.66|5916.8|5916.8|0
1636642690000|2021-11-11 14:58:10|5916.89|5916.89|5916.99|5916.99|5916.99|5916.99|5916.03|5916.03|0
1636642700000|2021-11-11 14:58:20|5916.7|5916.7|5917.63|5917.63|5917.63|5917.63|5916.7|5916.7|0
1636642710000|2021-11-11 14:58:30|5917.92|5917.92|5918.21|5918.21|5918.21|5918.21|5917.92|5917.92|0
1636642720000|2021-11-11 14:58:40|5918.93|5918.93|5918.93|5918.93|5919.14|5919.14|5918.93|5918.93|0
1636642730000|2021-11-11 14:58:50|5919.16|5919.16|5920.27|5920.27|5920.27|5920.27|5919.16|5919.16|0
1636642740000|2021-11-11 14:59:00|5920.91|5920.91|5920.1|5920.1|5920.91|5920.91|5920.1|5920.1|0
1636642750000|2021-11-11 14:59:10|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|0
1636642760000|2021-11-11 14:59:20|5920.12|5920.12|5920.34|5920.34|5920.34|5920.34|5920.12|5920.12|0
1636642770000|2021-11-11 14:59:30|5919.69|5919.69|5918.69|5918.69|5919.69|5919.69|5918.69|5918.69|0
1636642780000|2021-11-11 14:59:40|5918.9|5918.9|5919.67|5919.67|5920.17|5920.17|5918.9|5918.9|0
1636642790000|2021-11-11 14:59:50|5919.24|5919.24|5918.74|5918.74|5919.24|5919.24|5918.74|5918.74|0
1636642800000|2021-11-11 15:00:00|5919.02|5919.02|5922.16|5922.16|5922.19|5922.19|5919.02|5919.02|0
1636642810000|2021-11-11 15:00:10|5923.02|5923.02|5922.4|5922.4|5923.09|5923.09|5922.4|5922.4|0
1636642830000|2021-11-11 15:00:30|5922.69|5922.69|5923.67|5923.67|5923.88|5923.88|5922.69|5922.69|0
1636642840000|2021-11-11 15:00:40|5923.68|5923.68|5925.65|5925.65|5925.65|5925.65|5923.68|5923.68|0
1636642860000|2021-11-11 15:01:00|5925|5925|5925.33|5925.33|5925.33|5925.33|5924.6|5924.6|0
1636642870000|2021-11-11 15:01:10|5925.35|5925.35|5927.5|5927.5|5927.5|5927.5|5925.32|5925.32|0
1636642880000|2021-11-11 15:01:20|5927.76|5927.76|5928.05|5928.05|5928.05|5928.05|5927.76|5927.76|0
1636642890000|2021-11-11 15:01:30|5927.83|5927.83|5927.67|5927.67|5927.88|5927.88|5927.38|5927.38|0
1636642900000|2021-11-11 15:01:40|5928.1|5928.1|5928.58|5928.58|5928.58|5928.58|5928.1|5928.1|0
1636642910000|2021-11-11 15:01:50|5929.03|5929.03|5930.67|5930.67|5930.67|5930.67|5927.91|5927.91|0
1636642920000|2021-11-11 15:02:00|5930.96|5930.96|5931.65|5931.65|5931.65|5931.65|5930.96|5930.96|0
1636642930000|2021-11-11 15:02:10|5931.36|5931.36|5931.34|5931.34|5931.86|5931.86|5931.34|5931.34|0
1636642940000|2021-11-11 15:02:20|5931.57|5931.57|5931.36|5931.36|5931.57|5931.57|5931.36|5931.36|0
1636642950000|2021-11-11 15:02:30|5931.94|5931.94|5931.66|5931.66|5931.94|5931.94|5931.65|5931.65|0
1636642960000|2021-11-11 15:02:40|5932.16|5932.16|5933.2|5933.2|5933.2|5933.2|5932.16|5932.16|0
1636642970000|2021-11-11 15:02:50|5932.97|5932.97|5932.39|5932.39|5932.97|5932.97|5932.39|5932.39|0
1636642980000|2021-11-11 15:03:00|5932.17|5932.17|5929.21|5929.21|5932.17|5932.17|5929.21|5929.21|0
1636642990000|2021-11-11 15:03:10|5928.78|5928.78|5928.75|5928.75|5928.78|5928.78|5928.49|5928.49|0
1636643000000|2021-11-11 15:03:20|5928.46|5928.46|5926.01|5926.01|5928.46|5928.46|5926.01|5926.01|0
1636643010000|2021-11-11 15:03:30|5925.08|5925.08|5924.79|5924.79|5925.08|5925.08|5924.79|5924.79|0
1636643020000|2021-11-11 15:03:40|5925.08|5925.08|5924.22|5924.22|5925.08|5925.08|5924.22|5924.22|0
1636643030000|2021-11-11 15:03:50|5924.43|5924.43|5926.81|5926.81|5926.81|5926.81|5924.43|5924.43|0
1636643040000|2021-11-11 15:04:00|5927.24|5927.24|5927.74|5927.74|5927.74|5927.74|5927.24|5927.24|0
1636643050000|2021-11-11 15:04:10|5928.22|5928.22|5927.55|5927.55|5928.22|5928.22|5927.55|5927.55|0
1636643060000|2021-11-11 15:04:20|5926.97|5926.97|5927.99|5927.99|5927.99|5927.99|5925.9|5925.9|0
1636643070000|2021-11-11 15:04:30|5928.22|5928.22|5928.22|5928.22|5928.44|5928.44|5928.22|5928.22|0
1636643080000|2021-11-11 15:04:40|5927.99|5927.99|5928.68|5928.68|5928.68|5928.68|5927.99|5927.99|0
1636643090000|2021-11-11 15:04:50|5928.89|5928.89|5930.85|5930.85|5931.67|5931.67|5928.89|5928.89|0
1636643100000|2021-11-11 15:05:00|5930.9|5930.9|5931.19|5931.19|5931.19|5931.19|5930.9|5930.9|0
1636643110000|2021-11-11 15:05:10|5931.84|5931.84|5933.78|5933.78|5933.78|5933.78|5931.84|5931.84|0
1636643120000|2021-11-11 15:05:20|5934.02|5934.02|5934.97|5934.97|5935.51|5935.51|5934.02|5934.02|0
1636643130000|2021-11-11 15:05:30|5935.21|5935.21|5935.85|5935.85|5935.85|5935.85|5935.21|5935.21|0
1636643140000|2021-11-11 15:05:40|5936.09|5936.09|5938.67|5938.67|5938.68|5938.68|5936.09|5936.09|0
1636643150000|2021-11-11 15:05:50|5938.38|5938.38|5937.84|5937.84|5938.67|5938.67|5937.84|5937.84|0
1636643160000|2021-11-11 15:06:00|5938.42|5938.42|5937.78|5937.78|5938.42|5938.42|5936.77|5936.77|0
1636643170000|2021-11-11 15:06:10|5937.54|5937.54|5934.64|5934.64|5937.54|5937.54|5934.35|5934.35|0
1636643180000|2021-11-11 15:06:20|5935.07|5935.07|5935.77|5935.77|5935.77|5935.77|5934.83|5934.83|0
1636643190000|2021-11-11 15:06:30|5936.48|5936.48|5936.93|5936.93|5936.93|5936.93|5936.48|5936.48|0
1636643200000|2021-11-11 15:06:40|5937.22|5937.22|5938.11|5938.11|5938.11|5938.11|5936.65|5936.65|0
1636643210000|2021-11-11 15:06:50|5938.56|5938.56|5939.07|5939.07|5939.28|5939.28|5938.56|5938.56|0
1636643220000|2021-11-11 15:07:00|5939.3|5939.3|5939.86|5939.86|5939.86|5939.86|5939.27|5939.27|0
1636643230000|2021-11-11 15:07:10|5940.34|5940.34|5942.25|5942.25|5942.54|5942.54|5940.34|5940.34|0
1636643240000|2021-11-11 15:07:20|5942.24|5942.24|5941.33|5941.33|5942.24|5942.24|5940.82|5940.82|0
1636643250000|2021-11-11 15:07:30|5941.62|5941.62|5941.33|5941.33|5941.62|5941.62|5941.33|5941.33|0
1636643260000|2021-11-11 15:07:40|5940.68|5940.68|5940.61|5940.61|5940.68|5940.68|5940.39|5940.39|0
1636643270000|2021-11-11 15:07:50|5940.39|5940.39|5940.63|5940.63|5940.63|5940.63|5940.39|5940.39|0
1636643280000|2021-11-11 15:08:00|5940.69|5940.69|5941.6|5941.6|5941.65|5941.65|5940.69|5940.69|0
1636643290000|2021-11-11 15:08:10|5942.24|5942.24|5941.12|5941.12|5942.24|5942.24|5941.12|5941.12|0
1636643300000|2021-11-11 15:08:20|5940.33|5940.33|5940.83|5940.83|5940.83|5940.83|5940.33|5940.33|0
1636643310000|2021-11-11 15:08:30|5941.12|5941.12|5941.63|5941.63|5942.9|5942.9|5941.12|5941.12|0
1636643320000|2021-11-11 15:08:40|5941.41|5941.41|5938.89|5938.89|5941.7|5941.7|5938.89|5938.89|0
1636643330000|2021-11-11 15:08:50|5939.83|5939.83|5939.3|5939.3|5939.83|5939.83|5939.3|5939.3|0
1636643340000|2021-11-11 15:09:00|5939.08|5939.08|5939.51|5939.51|5939.51|5939.51|5938.58|5938.58|0
1636643350000|2021-11-11 15:09:10|5939.3|5939.3|5941.24|5941.24|5941.24|5941.24|5939.3|5939.3|0
1636643360000|2021-11-11 15:09:20|5940.95|5940.95|5939.01|5939.01|5940.95|5940.95|5938.77|5938.77|0
1636643370000|2021-11-11 15:09:30|5939.22|5939.22|5938.41|5938.41|5939.48|5939.48|5938.41|5938.41|0
1636643380000|2021-11-11 15:09:40|5938.22|5938.22|5940.11|5940.11|5940.11|5940.11|5938.22|5938.22|0
1636643390000|2021-11-11 15:09:50|5939.82|5939.82|5939.6|5939.6|5939.82|5939.82|5939.6|5939.6|0
1636643400000|2021-11-11 15:10:00|5940.56|5940.56|5940.31|5940.31|5940.8|5940.8|5940.31|5940.31|0
1636643410000|2021-11-11 15:10:10|5940.45|5940.45|5940.17|5940.17|5940.74|5940.74|5940.17|5940.17|0
1636643420000|2021-11-11 15:10:20|5940.75|5940.75|5941.2|5941.2|5941.42|5941.42|5940.75|5940.75|0
1636643430000|2021-11-11 15:10:30|5942.21|5942.21|5943.4|5943.4|5943.4|5943.4|5942.1|5942.1|0
1636643440000|2021-11-11 15:10:40|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|0
1636643450000|2021-11-11 15:10:50|5943.85|5943.85|5944.71|5944.71|5944.71|5944.71|5942.92|5942.92|0
1636643460000|2021-11-11 15:11:00|5944.5|5944.5|5944.33|5944.33|5944.5|5944.5|5944.04|5944.04|0
1636643470000|2021-11-11 15:11:10|5944.38|5944.38|5943.93|5943.93|5944.41|5944.41|5943.93|5943.93|0
1636643480000|2021-11-11 15:11:20|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|0
1636643490000|2021-11-11 15:11:30|5943.5|5943.5|5943.64|5943.64|5943.64|5943.64|5943.19|5943.19|0
1636643500000|2021-11-11 15:11:40|5943.88|5943.88|5944.09|5944.09|5944.09|5944.09|5943.64|5943.64|0
1636643510000|2021-11-11 15:11:50|5943.86|5943.86|5943.19|5943.19|5943.86|5943.86|5943.19|5943.19|0
1636643520000|2021-11-11 15:12:00|5943.17|5943.17|5944.9|5944.9|5944.9|5944.9|5943.17|5943.17|0
1636643530000|2021-11-11 15:12:10|5944.95|5944.95|5944.49|5944.49|5944.95|5944.95|5944.49|5944.49|0
1636643540000|2021-11-11 15:12:20|5944.47|5944.47|5944.46|5944.46|5944.47|5944.47|5944.17|5944.17|0
1636643550000|2021-11-11 15:12:30|5944.69|5944.69|5946.15|5946.15|5947.3|5947.3|5944.69|5944.69|0
1636643560000|2021-11-11 15:12:40|5945.91|5945.91|5946.2|5946.2|5946.44|5946.44|5945.91|5945.91|0
1636643570000|2021-11-11 15:12:50|5946.49|5946.49|5945.91|5945.91|5946.49|5946.49|5945.91|5945.91|0
1636643580000|2021-11-11 15:13:00|5945.92|5945.92|5948.89|5948.89|5948.89|5948.89|5945.92|5945.92|0
1636643590000|2021-11-11 15:13:10|5947.41|5947.41|5946.16|5946.16|5947.41|5947.41|5945.92|5945.92|0
1636643600000|2021-11-11 15:13:20|5946.45|5946.45|5945.88|5945.88|5947.34|5947.34|5944.95|5944.95|0
1636643610000|2021-11-11 15:13:30|5945.67|5945.67|5946.19|5946.19|5946.62|5946.62|5945.67|5945.67|0
1636643620000|2021-11-11 15:13:40|5946.43|5946.43|5945.4|5945.4|5946.43|5946.43|5945.18|5945.18|0
1636643640000|2021-11-11 15:14:00|5945.62|5945.62|5947.85|5947.85|5947.85|5947.85|5945.62|5945.62|0
1636643650000|2021-11-11 15:14:10|5948.09|5948.09|5946.82|5946.82|5948.09|5948.09|5946.82|5946.82|0
1636643660000|2021-11-11 15:14:20|5946.58|5946.58|5946.08|5946.08|5946.58|5946.58|5945.79|5945.79|0
1636643670000|2021-11-11 15:14:30|5945.84|5945.84|5945.31|5945.31|5945.84|5945.84|5945.31|5945.31|0
1636643680000|2021-11-11 15:14:40|5945.55|5945.55|5946.75|5946.75|5946.75|5946.75|5945.55|5945.55|0
1636643690000|2021-11-11 15:14:50|5946.73|5946.73|5946.49|5946.49|5946.73|5946.73|5946.26|5946.26|0
1636643700000|2021-11-11 15:15:00|5946.78|5946.78|5946.59|5946.59|5947.31|5947.31|5946.59|5946.59|0
1636643710000|2021-11-11 15:15:10|5946.57|5946.57|5945.75|5945.75|5946.57|5946.57|5945.75|5945.75|0
1636643720000|2021-11-11 15:15:20|5945.99|5945.99|5946.49|5946.49|5946.71|5946.71|5945.99|5945.99|0
1636643730000|2021-11-11 15:15:30|5946.95|5946.95|5947.95|5947.95|5947.95|5947.95|5946.95|5946.95|0
1636643740000|2021-11-11 15:15:40|5948.19|5948.19|5947.37|5947.37|5948.19|5948.19|5946.89|5946.89|0
1636643750000|2021-11-11 15:15:50|5947.39|5947.39|5947.35|5947.35|5947.39|5947.39|5947.35|5947.35|0
1636643760000|2021-11-11 15:16:00|5947.64|5947.64|5947.12|5947.12|5947.64|5947.64|5947.12|5947.12|0
1636643770000|2021-11-11 15:16:10|5946.83|5946.83|5945.24|5945.24|5946.83|5946.83|5945|5945|0
1636643780000|2021-11-11 15:16:20|5945.45|5945.45|5943.48|5943.48|5945.45|5945.45|5943.48|5943.48|0
1636643790000|2021-11-11 15:16:30|5943.26|5943.26|5942.45|5942.45|5943.26|5943.26|5942.45|5942.45|0
1636643800000|2021-11-11 15:16:40|5942.43|5942.43|5938.22|5938.22|5942.46|5942.46|5937.93|5937.93|0
1636643810000|2021-11-11 15:16:50|5938.51|5938.51|5940.63|5940.63|5940.65|5940.65|5938.51|5938.51|0
1636643820000|2021-11-11 15:17:00|5940.16|5940.16|5936.56|5936.56|5940.16|5940.16|5936.56|5936.56|0
1636643830000|2021-11-11 15:17:10|5936.85|5936.85|5936.27|5936.27|5937.33|5937.33|5936.27|5936.27|0
1636643840000|2021-11-11 15:17:20|5935.98|5935.98|5935.91|5935.91|5935.98|5935.98|5935.7|5935.7|0
1636643860000|2021-11-11 15:17:40|5936.13|5936.13|5936.34|5936.34|5936.58|5936.58|5936.13|5936.13|0
1636643870000|2021-11-11 15:17:50|5936.8|5936.8|5936.8|5936.8|5937.08|5937.08|5936.8|5936.8|0
1636643880000|2021-11-11 15:18:00|5936.77|5936.77|5936.99|5936.99|5936.99|5936.99|5936.75|5936.75|0
1636643890000|2021-11-11 15:18:10|5937.78|5937.78|5937.26|5937.26|5938.53|5938.53|5937.04|5937.04|0
1636643900000|2021-11-11 15:18:20|5937.83|5937.83|5938.31|5938.31|5938.53|5938.53|5937.83|5937.83|0
1636643910000|2021-11-11 15:18:30|5938.29|5938.29|5937.78|5937.78|5938.29|5938.29|5937.57|5937.57|0
1636643920000|2021-11-11 15:18:40|5938|5938|5938.24|5938.24|5938.24|5938.24|5938|5938|0
1636643930000|2021-11-11 15:18:50|5938|5938|5936.75|5936.75|5938|5938|5936.75|5936.75|0
1636643950000|2021-11-11 15:19:10|5936.51|5936.51|5935.79|5935.79|5936.51|5936.51|5935.79|5935.79|0
1636643960000|2021-11-11 15:19:20|5936.37|5936.37|5937.62|5937.62|5937.62|5937.62|5936.37|5936.37|0
1636643970000|2021-11-11 15:19:30|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1636643980000|2021-11-11 15:19:40|5936.85|5936.85|5935.56|5935.56|5936.85|5936.85|5935.56|5935.56|0
1636643990000|2021-11-11 15:19:50|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|0
1636644000000|2021-11-11 15:20:00|5935.56|5935.56|5934.2|5934.2|5936.4|5936.4|5934.2|5934.2|0
1636644010000|2021-11-11 15:20:10|5934.65|5934.65|5936.42|5936.42|5936.42|5936.42|5934.65|5934.65|0
1636644020000|2021-11-11 15:20:20|5936.66|5936.66|5936.41|5936.41|5936.66|5936.66|5936.41|5936.41|0
1636644030000|2021-11-11 15:20:30|5936.63|5936.63|5936.63|5936.63|5936.86|5936.86|5936.63|5936.63|0
1636644040000|2021-11-11 15:20:40|5936.41|5936.41|5936.17|5936.17|5936.41|5936.41|5936.17|5936.17|0
1636644050000|2021-11-11 15:20:50|5935.96|5935.96|5936.4|5936.4|5936.4|5936.4|5935.94|5935.94|0
1636644060000|2021-11-11 15:21:00|5936.87|5936.87|5936.85|5936.85|5936.87|5936.87|5936.64|5936.64|0
1636644070000|2021-11-11 15:21:10|5936.64|5936.64|5934.91|5934.91|5936.64|5936.64|5934.91|5934.91|0
1636644080000|2021-11-11 15:21:20|5935.15|5935.15|5935.44|5935.44|5935.44|5935.44|5935.15|5935.15|0
1636644090000|2021-11-11 15:21:30|5935.41|5935.41|5932.67|5932.67|5935.41|5935.41|5932.43|5932.43|0
1636644100000|2021-11-11 15:21:40|5932.96|5932.96|5932.7|5932.7|5933.17|5933.17|5932.12|5932.12|0
1636644110000|2021-11-11 15:21:50|5933.41|5933.41|5932.05|5932.05|5933.63|5933.63|5932.05|5932.05|0
1636644120000|2021-11-11 15:22:00|5931.33|5931.33|5929.8|5929.8|5931.33|5931.33|5929.8|5929.8|0
1636644130000|2021-11-11 15:22:10|5929.51|5929.51|5927.25|5927.25|5929.51|5929.51|5927.25|5927.25|0
1636644140000|2021-11-11 15:22:20|5927.01|5927.01|5926.03|5926.03|5927.23|5927.23|5925.74|5925.74|0
1636644150000|2021-11-11 15:22:30|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1636644160000|2021-11-11 15:22:40|5925.74|5925.74|5926.12|5926.12|5926.12|5926.12|5925.74|5925.74|0
1636644170000|2021-11-11 15:22:50|5926.57|5926.57|5926.42|5926.42|5927.37|5927.37|5926.42|5926.42|0
1636644180000|2021-11-11 15:23:00|5926.63|5926.63|5925.91|5925.91|5926.63|5926.63|5925.91|5925.91|0
1636644190000|2021-11-11 15:23:10|5924.67|5924.67|5925.2|5925.2|5925.2|5925.2|5924.38|5924.38|0
1636644200000|2021-11-11 15:23:20|5924.77|5924.77|5925.44|5925.44|5925.44|5925.44|5924.53|5924.53|0
1636644210000|2021-11-11 15:23:30|5925|5925|5925.29|5925.29|5925.29|5925.29|5925|5925|0
1636644220000|2021-11-11 15:23:40|5925.72|5925.72|5926.54|5926.54|5926.54|5926.54|5925.72|5925.72|0
1636644230000|2021-11-11 15:23:50|5926.25|5926.25|5926.71|5926.71|5926.71|5926.71|5926.25|5926.25|0
1636644240000|2021-11-11 15:24:00|5927|5927|5927.8|5927.8|5928.01|5928.01|5926.55|5926.55|0
1636644250000|2021-11-11 15:24:10|5928.3|5928.3|5928.01|5928.01|5928.3|5928.3|5927.8|5927.8|0
1636644260000|2021-11-11 15:24:20|5928.25|5928.25|5928.39|5928.39|5928.47|5928.47|5928.25|5928.25|0
1636644270000|2021-11-11 15:24:30|5928.63|5928.63|5928.96|5928.96|5929.25|5929.25|5928.63|5928.63|0
1636644280000|2021-11-11 15:24:40|5929.6|5929.6|5931.56|5931.56|5931.56|5931.56|5929.6|5929.6|0
1636644290000|2021-11-11 15:24:50|5931.58|5931.58|5932.11|5932.11|5932.11|5932.11|5931.58|5931.58|0
1636644300000|2021-11-11 15:25:00|5933.23|5933.23|5933.23|5933.23|5935.22|5935.22|5932.94|5932.94|0
1636644310000|2021-11-11 15:25:10|5933.22|5933.22|5932.14|5932.14|5933.74|5933.74|5932.13|5932.13|0
1636644320000|2021-11-11 15:25:20|5931.67|5931.67|5931.69|5931.69|5931.69|5931.69|5931.45|5931.45|0
1636644330000|2021-11-11 15:25:30|5931.9|5931.9|5935.92|5935.92|5936.16|5936.16|5931.9|5931.9|0
1636644340000|2021-11-11 15:25:40|5935.68|5935.68|5935.25|5935.25|5935.68|5935.68|5935.25|5935.25|0
1636644350000|2021-11-11 15:25:50|5935.49|5935.49|5934.38|5934.38|5935.49|5935.49|5934.38|5934.38|0
1636644360000|2021-11-11 15:26:00|5934.86|5934.86|5935.21|5935.21|5935.21|5935.21|5934.64|5934.64|0
1636644370000|2021-11-11 15:26:10|5934.54|5934.54|5935.21|5935.21|5935.21|5935.21|5933.97|5933.97|0
1636644380000|2021-11-11 15:26:20|5934.92|5934.92|5934.64|5934.64|5934.92|5934.92|5934.64|5934.64|0
1636644390000|2021-11-11 15:26:30|5934.06|5934.06|5933.24|5933.24|5934.06|5934.06|5933.24|5933.24|0
1636644400000|2021-11-11 15:26:40|5933.46|5933.46|5933.08|5933.08|5933.46|5933.46|5932.56|5932.56|0
1636644410000|2021-11-11 15:26:50|5932.61|5932.61|5932.03|5932.03|5932.61|5932.61|5932.03|5932.03|0
1636644420000|2021-11-11 15:27:00|5932.58|5932.58|5930.78|5930.78|5932.58|5932.58|5930.57|5930.57|0
1636644430000|2021-11-11 15:27:10|5931.07|5931.07|5928.96|5928.96|5931.31|5931.31|5928.96|5928.96|0
1636644440000|2021-11-11 15:27:20|5929.17|5929.17|5929.12|5929.12|5929.17|5929.17|5929.12|5929.12|0
1636644450000|2021-11-11 15:27:30|5928.69|5928.69|5928.21|5928.21|5928.69|5928.69|5927.97|5927.97|0
1636644460000|2021-11-11 15:27:40|5928.45|5928.45|5929.53|5929.53|5929.53|5929.53|5928.45|5928.45|0
1636644470000|2021-11-11 15:27:50|5929.24|5929.24|5928.99|5928.99|5929.24|5929.24|5928.99|5928.99|0
1636644480000|2021-11-11 15:28:00|5928.75|5928.75|5928.99|5928.99|5929.27|5929.27|5928.75|5928.75|0
1636644490000|2021-11-11 15:28:10|5929.01|5929.01|5930.45|5930.45|5930.45|5930.45|5928.8|5928.8|0
1636644500000|2021-11-11 15:28:20|5930.47|5930.47|5930.76|5930.76|5930.76|5930.76|5930.47|5930.47|0
1636644510000|2021-11-11 15:28:30|5930.47|5930.47|5927.82|5927.82|5930.47|5930.47|5927.82|5927.82|0
1636644520000|2021-11-11 15:28:40|5928.25|5928.25|5928.03|5928.03|5928.29|5928.29|5928.03|5928.03|0
1636644530000|2021-11-11 15:28:50|5927.79|5927.79|5926.6|5926.6|5927.79|5927.79|5926.31|5926.31|0
1636644540000|2021-11-11 15:29:00|5926.02|5926.02|5926.26|5926.26|5926.26|5926.26|5925.73|5925.73|0
1636644550000|2021-11-11 15:29:10|5926.5|5926.5|5927.98|5927.98|5927.98|5927.98|5926.5|5926.5|0
1636644560000|2021-11-11 15:29:20|5927.5|5927.5|5925.99|5925.99|5927.5|5927.5|5925.99|5925.99|0
1636644570000|2021-11-11 15:29:30|5926.21|5926.21|5925.73|5925.73|5926.21|5926.21|5925.73|5925.73|0
1636644580000|2021-11-11 15:29:40|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|5925.49|0
1636644590000|2021-11-11 15:29:50|5925.28|5925.28|5925.8|5925.8|5925.8|5925.8|5925.04|5925.04|0
1636644600000|2021-11-11 15:30:00|5925.09|5925.09|5927.69|5927.69|5927.69|5927.69|5925.09|5925.09|0
1636644610000|2021-11-11 15:30:10|5927.45|5927.45|5926.87|5926.87|5927.51|5927.51|5926.87|5926.87|0
1636644620000|2021-11-11 15:30:20|5926.63|5926.63|5924.72|5924.72|5926.63|5926.63|5924.14|5924.14|0
1636644630000|2021-11-11 15:30:30|5924.43|5924.43|5925.32|5925.32|5925.38|5925.38|5924.43|5924.43|0
1636644640000|2021-11-11 15:30:40|5925.9|5925.9|5927.58|5927.58|5927.58|5927.58|5925.9|5925.9|0
1636644650000|2021-11-11 15:30:50|5927.79|5927.79|5928.96|5928.96|5929.18|5929.18|5927.79|5927.79|0
1636644660000|2021-11-11 15:31:00|5929.18|5929.18|5930.21|5930.21|5930.21|5930.21|5928.94|5928.94|0
1636644670000|2021-11-11 15:31:10|5929.97|5929.97|5929.25|5929.25|5929.97|5929.97|5929.25|5929.25|0
1636644680000|2021-11-11 15:31:20|5929.75|5929.75|5930.45|5930.45|5930.45|5930.45|5929.75|5929.75|0
1636644700000|2021-11-11 15:31:40|5929.99|5929.99|5929.49|5929.49|5929.99|5929.99|5929.49|5929.49|0
1636644710000|2021-11-11 15:31:50|5929.27|5929.27|5928.69|5928.69|5929.27|5929.27|5928.69|5928.69|0
1636644720000|2021-11-11 15:32:00|5927.76|5927.76|5927.26|5927.26|5927.98|5927.98|5927.26|5927.26|0
1636644730000|2021-11-11 15:32:10|5927.02|5927.02|5926.23|5926.23|5927.02|5927.02|5926.23|5926.23|0
1636644740000|2021-11-11 15:32:20|5925.94|5925.94|5926.26|5926.26|5926.26|5926.26|5924.46|5924.46|0
1636644750000|2021-11-11 15:32:30|5926.55|5926.55|5926.35|5926.35|5926.55|5926.55|5926.02|5926.02|0
1636644760000|2021-11-11 15:32:40|5925.77|5925.77|5925.25|5925.25|5926.44|5926.44|5924.79|5924.79|0
1636644770000|2021-11-11 15:32:50|5925.82|5925.82|5926.49|5926.49|5926.73|5926.73|5925.82|5925.82|0
1636644780000|2021-11-11 15:33:00|5926.73|5926.73|5926.01|5926.01|5926.97|5926.97|5926.01|5926.01|0
1636644790000|2021-11-11 15:33:10|5926.59|5926.59|5928.81|5928.81|5928.81|5928.81|5926.59|5926.59|0
1636644800000|2021-11-11 15:33:20|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|5929.28|0
1636644810000|2021-11-11 15:33:30|5929.5|5929.5|5929.81|5929.81|5930.05|5930.05|5929.26|5929.26|0
1636644820000|2021-11-11 15:33:40|5929.83|5929.83|5930.97|5930.97|5930.97|5930.97|5929.83|5929.83|0
1636644830000|2021-11-11 15:33:50|5931.44|5931.44|5931.42|5931.42|5931.44|5931.44|5931.2|5931.2|0
1636644840000|2021-11-11 15:34:00|5931.44|5931.44|5932.58|5932.58|5932.8|5932.8|5931.44|5931.44|0
1636644850000|2021-11-11 15:34:10|5933.28|5933.28|5934.14|5934.14|5934.38|5934.38|5933.28|5933.28|0
1636644860000|2021-11-11 15:34:20|5934.36|5934.36|5934.57|5934.57|5934.57|5934.57|5934.36|5934.36|0
1636644870000|2021-11-11 15:34:30|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|0
1636644880000|2021-11-11 15:34:40|5935.26|5935.26|5936.05|5936.05|5936.05|5936.05|5935.26|5935.26|0
1636644890000|2021-11-11 15:34:50|5935.83|5935.83|5935.62|5935.62|5935.83|5935.83|5935.14|5935.14|0
1636644900000|2021-11-11 15:35:00|5935.6|5935.6|5934.5|5934.5|5935.6|5935.6|5934.29|5934.29|0
1636644910000|2021-11-11 15:35:10|5934.22|5934.22|5934.5|5934.5|5934.79|5934.79|5933.81|5933.81|0
1636644920000|2021-11-11 15:35:20|5935.75|5935.75|5934.98|5934.98|5935.75|5935.75|5934.98|5934.98|0
1636644930000|2021-11-11 15:35:30|5934.69|5934.69|5936.27|5936.27|5936.27|5936.27|5934.69|5934.69|0
1636644940000|2021-11-11 15:35:40|5936.49|5936.49|5936.29|5936.29|5936.5|5936.5|5936.29|5936.29|0
1636644950000|2021-11-11 15:35:50|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5935.76|5935.76|0
1636644960000|2021-11-11 15:36:00|5936.29|5936.29|5937.32|5937.32|5937.32|5937.32|5936.29|5936.29|0
1636644970000|2021-11-11 15:36:10|5937.33|5937.33|5937.55|5937.55|5937.55|5937.55|5937.33|5937.33|0
1636644980000|2021-11-11 15:36:20|5937.6|5937.6|5938.03|5938.03|5938.49|5938.49|5937.6|5937.6|0
1636644990000|2021-11-11 15:36:30|5938.49|5938.49|5938.85|5938.85|5939.54|5939.54|5938.49|5938.49|0
1636645000000|2021-11-11 15:36:40|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|0
1636645010000|2021-11-11 15:36:50|5938.13|5938.13|5937.65|5937.65|5938.13|5938.13|5937.65|5937.65|0
1636645020000|2021-11-11 15:37:00|5937.89|5937.89|5940.07|5940.07|5940.07|5940.07|5937.89|5937.89|0
1636645030000|2021-11-11 15:37:10|5940.09|5940.09|5940.76|5940.76|5940.76|5940.76|5940.09|5940.09|0
1636645040000|2021-11-11 15:37:20|5940.52|5940.52|5941.57|5941.57|5941.57|5941.57|5940.52|5940.52|0
1636645050000|2021-11-11 15:37:30|5941.29|5941.29|5940.83|5940.83|5941.29|5941.29|5940.83|5940.83|0
1636645070000|2021-11-11 15:37:50|5941.26|5941.26|5941.74|5941.74|5941.74|5941.74|5941.26|5941.26|0
1636645080000|2021-11-11 15:38:00|5941.09|5941.09|5942.16|5942.16|5942.83|5942.83|5941.09|5941.09|0
1636645090000|2021-11-11 15:38:10|5941.87|5941.87|5942.16|5942.16|5942.16|5942.16|5941.87|5941.87|0
1636645100000|2021-11-11 15:38:20|5942.45|5942.45|5944.32|5944.32|5944.32|5944.32|5942.45|5942.45|0
1636645110000|2021-11-11 15:38:30|5944.61|5944.61|5945.71|5945.71|5945.71|5945.71|5944.61|5944.61|0
1636645120000|2021-11-11 15:38:40|5946.36|5946.36|5945.42|5945.42|5946.36|5946.36|5945.42|5945.42|0
1636645130000|2021-11-11 15:38:50|5944.23|5944.23|5944.56|5944.56|5944.56|5944.56|5943.99|5943.99|0
1636645140000|2021-11-11 15:39:00|5944.58|5944.58|5944.52|5944.52|5944.81|5944.81|5944|5944|0
1636645150000|2021-11-11 15:39:10|5944.23|5944.23|5944.52|5944.52|5944.52|5944.52|5944.23|5944.23|0
1636645170000|2021-11-11 15:39:30|5944.73|5944.73|5943.58|5943.58|5945.02|5945.02|5943.58|5943.58|0
1636645180000|2021-11-11 15:39:40|5943.87|5943.87|5945.02|5945.02|5945.31|5945.31|5943.87|5943.87|0
1636645190000|2021-11-11 15:39:50|5944.57|5944.57|5942.87|5942.87|5944.57|5944.57|5942.87|5942.87|0
1636645200000|2021-11-11 15:40:00|5942.58|5942.58|5942.02|5942.02|5942.58|5942.58|5942.02|5942.02|0
1636645210000|2021-11-11 15:40:10|5941.06|5941.06|5941.59|5941.59|5941.59|5941.59|5941.06|5941.06|0
1636645220000|2021-11-11 15:40:20|5941.3|5941.3|5940.2|5940.2|5941.3|5941.3|5940.2|5940.2|0
1636645230000|2021-11-11 15:40:30|5939.72|5939.72|5940.55|5940.55|5940.55|5940.55|5939.49|5939.49|0
1636645240000|2021-11-11 15:40:40|5940.78|5940.78|5940.26|5940.26|5941.29|5941.29|5940.26|5940.26|0
1636645250000|2021-11-11 15:40:50|5940.04|5940.04|5940.33|5940.33|5940.33|5940.33|5940.04|5940.04|0
1636645260000|2021-11-11 15:41:00|5940.04|5940.04|5938.58|5938.58|5940.04|5940.04|5938.58|5938.58|0
1636645270000|2021-11-11 15:41:10|5938.34|5938.34|5938.63|5938.63|5938.63|5938.63|5938.34|5938.34|0
1636645280000|2021-11-11 15:41:20|5938.13|5938.13|5936.83|5936.83|5938.13|5938.13|5936.62|5936.62|0
1636645290000|2021-11-11 15:41:30|5937.76|5937.76|5937.89|5937.89|5937.89|5937.89|5937.53|5937.53|0
1636645300000|2021-11-11 15:41:40|5938.18|5938.18|5936.51|5936.51|5938.18|5938.18|5936.51|5936.51|0
1636645310000|2021-11-11 15:41:50|5937.08|5937.08|5937.32|5937.32|5937.32|5937.32|5937.08|5937.08|0
1636645320000|2021-11-11 15:42:00|5937.56|5937.56|5940.24|5940.24|5940.24|5940.24|5937.56|5937.56|0
1636645330000|2021-11-11 15:42:10|5939.71|5939.71|5938.95|5938.95|5939.71|5939.71|5938.95|5938.95|0
1636645340000|2021-11-11 15:42:20|5938.73|5938.73|5938.73|5938.73|5938.73|5938.73|5938.73|5938.73|0
1636645350000|2021-11-11 15:42:30|5939.21|5939.21|5939.43|5939.43|5939.43|5939.43|5939.21|5939.21|0
1636645360000|2021-11-11 15:42:40|5939.71|5939.71|5937.7|5937.7|5939.71|5939.71|5937.7|5937.7|0
1636645370000|2021-11-11 15:42:50|5937.41|5937.41|5937.13|5937.13|5937.41|5937.41|5936.84|5936.84|0
1636645380000|2021-11-11 15:43:00|5937.11|5937.11|5936.78|5936.78|5937.4|5937.4|5936.49|5936.49|0
1636645390000|2021-11-11 15:43:10|5937.5|5937.5|5937.29|5937.29|5937.5|5937.5|5936.92|5936.92|0
1636645400000|2021-11-11 15:43:20|5937|5937|5936.92|5936.92|5937|5937|5936.71|5936.71|0
1636645410000|2021-11-11 15:43:30|5936.63|5936.63|5936.82|5936.82|5937.4|5937.4|5936.63|5936.63|0
1636645420000|2021-11-11 15:43:40|5936.53|5936.53|5935.59|5935.59|5936.53|5936.53|5935.59|5935.59|0
1636645430000|2021-11-11 15:43:50|5934.87|5934.87|5935.36|5935.36|5935.86|5935.86|5934.87|5934.87|0
1636645440000|2021-11-11 15:44:00|5935.12|5935.12|5935.81|5935.81|5935.81|5935.81|5935.12|5935.12|0
1636645450000|2021-11-11 15:44:10|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|0
1636645460000|2021-11-11 15:44:20|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|0
1636645470000|2021-11-11 15:44:30|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1636645480000|2021-11-11 15:44:40|5937.44|5937.44|5937.1|5937.1|5937.67|5937.67|5937.1|5937.1|0
1636645490000|2021-11-11 15:44:50|5936.86|5936.86|5937.39|5937.39|5937.44|5937.44|5936.86|5936.86|0
1636645500000|2021-11-11 15:45:00|5937.96|5937.96|5938.67|5938.67|5938.89|5938.89|5937.96|5937.96|0
1636645510000|2021-11-11 15:45:10|5938.96|5938.96|5941.12|5941.12|5941.62|5941.62|5938.96|5938.96|0
1636645520000|2021-11-11 15:45:20|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1636645530000|2021-11-11 15:45:30|5941.35|5941.35|5941.59|5941.59|5941.59|5941.59|5941.35|5941.35|0
1636645540000|2021-11-11 15:45:40|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1636645550000|2021-11-11 15:45:50|5942.24|5942.24|5942.41|5942.41|5942.46|5942.46|5941.88|5941.88|0
1636645560000|2021-11-11 15:46:00|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|0
1636645570000|2021-11-11 15:46:10|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1636645580000|2021-11-11 15:46:20|5942.23|5942.23|5941.41|5941.41|5942.23|5942.23|5941.41|5941.41|0
1636645590000|2021-11-11 15:46:30|5941.39|5941.39|5940.95|5940.95|5941.39|5941.39|5940.67|5940.67|0
1636645600000|2021-11-11 15:46:40|5941.39|5941.39|5941.39|5941.39|5941.39|5941.39|5941.39|5941.39|0
1636645610000|2021-11-11 15:46:50|5941.67|5941.67|5942.65|5942.65|5942.65|5942.65|5941.67|5941.67|0
1636645620000|2021-11-11 15:47:00|5942.87|5942.87|5943.16|5943.16|5943.16|5943.16|5942.87|5942.87|0
1636645630000|2021-11-11 15:47:10|5943.59|5943.59|5943.59|5943.59|5943.59|5943.59|5943.59|5943.59|0
1636645640000|2021-11-11 15:47:20|5943.88|5943.88|5944.09|5944.09|5944.09|5944.09|5943.88|5943.88|0
1636645650000|2021-11-11 15:47:30|5944.13|5944.13|5944.13|5944.13|5944.13|5944.13|5944.13|5944.13|0
1636645660000|2021-11-11 15:47:40|5945.08|5945.08|5944.79|5944.79|5945.08|5945.08|5944.79|5944.79|0
1636645670000|2021-11-11 15:47:50|5944.55|5944.55|5944.1|5944.1|5944.55|5944.55|5944.1|5944.1|0
1636645680000|2021-11-11 15:48:00|5944.68|5944.68|5944.87|5944.87|5944.87|5944.87|5944.68|5944.68|0
1636645690000|2021-11-11 15:48:10|5945.08|5945.08|5945.08|5945.08|5945.08|5945.08|5945.08|5945.08|0
1636645710000|2021-11-11 15:48:30|5944.5|5944.5|5944.29|5944.29|5944.5|5944.5|5944.29|5944.29|0
1636645720000|2021-11-11 15:48:40|5944.5|5944.5|5945.46|5945.46|5945.46|5945.46|5944.5|5944.5|0
1636645740000|2021-11-11 15:49:00|5945.68|5945.68|5944.93|5944.93|5945.68|5945.68|5944.72|5944.72|0
1636645750000|2021-11-11 15:49:10|5944.72|5944.72|5944.93|5944.93|5944.93|5944.93|5944.48|5944.48|0
1636645760000|2021-11-11 15:49:20|5944.72|5944.72|5943.38|5943.38|5944.72|5944.72|5943.38|5943.38|0
1636645770000|2021-11-11 15:49:30|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|0
1636645780000|2021-11-11 15:49:40|5942.94|5942.94|5943.47|5943.47|5943.47|5943.47|5942.94|5942.94|0
1636645790000|2021-11-11 15:49:50|5942.94|5942.94|5942.42|5942.42|5942.94|5942.94|5941.72|5941.72|0
1636645800000|2021-11-11 15:50:00|5942.47|5942.47|5940.31|5940.31|5942.47|5942.47|5940.31|5940.31|0
1636645810000|2021-11-11 15:50:10|5940.3|5940.3|5939.34|5939.34|5940.3|5940.3|5939.34|5939.34|0
1636645820000|2021-11-11 15:50:20|5940.37|5940.37|5940.35|5940.35|5940.37|5940.37|5940.35|5940.35|0
1636645830000|2021-11-11 15:50:30|5940.37|5940.37|5940.27|5940.27|5940.56|5940.56|5940.27|5940.27|0
1636645840000|2021-11-11 15:50:40|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1636645850000|2021-11-11 15:50:50|5939.82|5939.82|5940.49|5940.49|5940.51|5940.51|5939.82|5939.82|0
1636645860000|2021-11-11 15:51:00|5940.47|5940.47|5940.76|5940.76|5940.76|5940.76|5940.47|5940.47|0
1636645870000|2021-11-11 15:51:10|5941.05|5941.05|5940.81|5940.81|5941.05|5941.05|5940.81|5940.81|0
1636645880000|2021-11-11 15:51:20|5941.05|5941.05|5941.39|5941.39|5941.39|5941.39|5940.6|5940.6|0
1636645900000|2021-11-11 15:51:40|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1636645910000|2021-11-11 15:51:50|5942.37|5942.37|5942.3|5942.3|5942.59|5942.59|5942.01|5942.01|0
1636645920000|2021-11-11 15:52:00|5942.03|5942.03|5941.74|5941.74|5942.25|5942.25|5941.74|5941.74|0
1636645930000|2021-11-11 15:52:10|5941.72|5941.72|5941.71|5941.71|5941.72|5941.72|5941.71|5941.71|0
1636645940000|2021-11-11 15:52:20|5941.47|5941.47|5941.27|5941.27|5941.47|5941.47|5941.25|5941.25|0
1636645950000|2021-11-11 15:52:30|5941.49|5941.49|5941.27|5941.27|5941.49|5941.49|5941.27|5941.27|0
1636645960000|2021-11-11 15:52:40|5940.98|5940.98|5941|5941|5941.45|5941.45|5940.98|5940.98|0
1636645970000|2021-11-11 15:52:50|5940.71|5940.71|5941.42|5941.42|5941.42|5941.42|5940.28|5940.28|0
1636645980000|2021-11-11 15:53:00|5942|5942|5942.14|5942.14|5942.14|5942.14|5941.71|5941.71|0
1636645990000|2021-11-11 15:53:10|5942.72|5942.72|5942.96|5942.96|5942.96|5942.96|5942.72|5942.72|0
1636646000000|2021-11-11 15:53:20|5942.72|5942.72|5942.43|5942.43|5942.72|5942.72|5942.43|5942.43|0
1636646010000|2021-11-11 15:53:30|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|0
1636646020000|2021-11-11 15:53:40|5944.21|5944.21|5943.54|5943.54|5944.21|5944.21|5943.54|5943.54|0
1636646030000|2021-11-11 15:53:50|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|0
1636646040000|2021-11-11 15:54:00|5943.99|5943.99|5944.28|5944.28|5944.57|5944.57|5943.75|5943.75|0
1636646050000|2021-11-11 15:54:10|5943.99|5943.99|5943.75|5943.75|5943.99|5943.99|5943.75|5943.75|0
1636646060000|2021-11-11 15:54:20|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|0
1636646080000|2021-11-11 15:54:40|5943.75|5943.75|5944.04|5944.04|5944.04|5944.04|5943.3|5943.3|0
1636646090000|2021-11-11 15:54:50|5943.8|5943.8|5944.47|5944.47|5944.47|5944.47|5943.8|5943.8|0
1636646110000|2021-11-11 15:55:10|5944.71|5944.71|5944.91|5944.91|5945.2|5945.2|5943.69|5943.69|0
1636646120000|2021-11-11 15:55:20|5944.44|5944.44|5942.9|5942.9|5944.44|5944.44|5942.9|5942.9|0
1636646130000|2021-11-11 15:55:30|5942.81|5942.81|5943.04|5943.04|5943.62|5943.62|5942.81|5942.81|0
1636646140000|2021-11-11 15:55:40|5943.62|5943.62|5943.76|5943.76|5944.05|5944.05|5943.62|5943.62|0
1636646150000|2021-11-11 15:55:50|5944.29|5944.29|5943.84|5943.84|5944.29|5944.29|5943.84|5943.84|0
1636646160000|2021-11-11 15:56:00|5943.61|5943.61|5942.65|5942.65|5943.61|5943.61|5942.65|5942.65|0
1636646170000|2021-11-11 15:56:10|5942.63|5942.63|5942.15|5942.15|5943.21|5943.21|5941.84|5941.84|0
1636646180000|2021-11-11 15:56:20|5942.19|5942.19|5941.86|5941.86|5943.18|5943.18|5941.86|5941.86|0
1636646190000|2021-11-11 15:56:30|5941.57|5941.57|5940.07|5940.07|5941.57|5941.57|5940.07|5940.07|0
1636646200000|2021-11-11 15:56:40|5940.31|5940.31|5940.87|5940.87|5940.87|5940.87|5940.29|5940.29|0
1636646210000|2021-11-11 15:56:50|5941.08|5941.08|5941.52|5941.52|5941.83|5941.83|5941.08|5941.08|0
1636646220000|2021-11-11 15:57:00|5941.5|5941.5|5941.48|5941.48|5941.5|5941.5|5941.48|5941.48|0
1636646230000|2021-11-11 15:57:10|5942.18|5942.18|5943.11|5943.11|5943.11|5943.11|5942.18|5942.18|0
1636646240000|2021-11-11 15:57:20|5943.4|5943.4|5943.42|5943.42|5943.42|5943.42|5943.4|5943.4|0
1636646250000|2021-11-11 15:57:30|5943.4|5943.4|5943.42|5943.42|5943.88|5943.88|5942.63|5942.63|0
1636646260000|2021-11-11 15:57:40|5942.95|5942.95|5942.23|5942.23|5942.95|5942.95|5942.23|5942.23|0
1636646270000|2021-11-11 15:57:50|5942.21|5942.21|5941.13|5941.13|5942.21|5942.21|5941.13|5941.13|0
1636646280000|2021-11-11 15:58:00|5941.8|5941.8|5942.86|5942.86|5942.86|5942.86|5941.8|5941.8|0
1636646290000|2021-11-11 15:58:10|5943.15|5943.15|5943.63|5943.63|5943.63|5943.63|5943.15|5943.15|0
1636646300000|2021-11-11 15:58:20|5943.05|5943.05|5942.58|5942.58|5943.05|5943.05|5942.29|5942.29|0
1636646310000|2021-11-11 15:58:30|5943.15|5943.15|5944.23|5944.23|5944.23|5944.23|5943.1|5943.1|0
1636646320000|2021-11-11 15:58:40|5943.94|5943.94|5944.04|5944.04|5944.04|5944.04|5943.46|5943.46|0
1636646340000|2021-11-11 15:59:00|5943.82|5943.82|5942.76|5942.76|5943.82|5943.82|5942.76|5942.76|0
1636646350000|2021-11-11 15:59:10|5942.78|5942.78|5942.54|5942.54|5942.78|5942.78|5942.54|5942.54|0
1636646360000|2021-11-11 15:59:20|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|0
1636646370000|2021-11-11 15:59:30|5942.3|5942.3|5941.42|5941.42|5942.3|5942.3|5941.42|5941.42|0
1636646380000|2021-11-11 15:59:40|5941.13|5941.13|5939.94|5939.94|5941.42|5941.42|5939.94|5939.94|0
1636646390000|2021-11-11 15:59:50|5940.37|5940.37|5941.46|5941.46|5941.46|5941.46|5940.37|5940.37|0
1636646400000|2021-11-11 16:00:00|5941.67|5941.67|5941.96|5941.96|5942.86|5942.86|5941.09|5941.09|0
1636646410000|2021-11-11 16:00:10|5942.17|5942.17|5942.17|5942.17|5942.41|5942.41|5942.17|5942.17|0
1636646420000|2021-11-11 16:00:20|5941.88|5941.88|5942.41|5942.41|5942.41|5942.41|5941.59|5941.59|0
1636646430000|2021-11-11 16:00:30|5942.44|5942.44|5942.97|5942.97|5943.62|5943.62|5942.44|5942.44|0
1636646440000|2021-11-11 16:00:40|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|0
1636646450000|2021-11-11 16:00:50|5942.72|5942.72|5941.94|5941.94|5942.72|5942.72|5941.9|5941.9|0
1636646460000|2021-11-11 16:01:00|5942.39|5942.39|5943.64|5943.64|5943.64|5943.64|5942.39|5942.39|0
1636646470000|2021-11-11 16:01:10|5944.33|5944.33|5944.04|5944.04|5944.33|5944.33|5943.75|5943.75|0
1636646480000|2021-11-11 16:01:20|5943.8|5943.8|5942.92|5942.92|5943.8|5943.8|5942.92|5942.92|0
1636646490000|2021-11-11 16:01:30|5942.44|5942.44|5942.39|5942.39|5942.68|5942.68|5942.39|5942.39|0
1636646500000|2021-11-11 16:01:40|5942.18|5942.18|5941.65|5941.65|5942.18|5942.18|5941.65|5941.65|0
1636646510000|2021-11-11 16:01:50|5941.36|5941.36|5941.57|5941.57|5941.57|5941.57|5941.12|5941.12|0
1636646520000|2021-11-11 16:02:00|5941.29|5941.29|5940.21|5940.21|5941.4|5941.4|5940.21|5940.21|0
1636646530000|2021-11-11 16:02:10|5939.2|5939.2|5938.95|5938.95|5939.2|5939.2|5938.48|5938.48|0
1636646540000|2021-11-11 16:02:20|5938.72|5938.72|5938.98|5938.98|5939.58|5939.58|5938.12|5938.12|0
1636646550000|2021-11-11 16:02:30|5939.2|5939.2|5940.63|5940.63|5940.63|5940.63|5938.62|5938.62|0
1636646560000|2021-11-11 16:02:40|5940.65|5940.65|5940.9|5940.9|5940.9|5940.9|5940.65|5940.65|0
1636646570000|2021-11-11 16:02:50|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|0
1636646580000|2021-11-11 16:03:00|5941.16|5941.16|5941.45|5941.45|5941.45|5941.45|5941.16|5941.16|0
1636646590000|2021-11-11 16:03:10|5941.66|5941.66|5941.75|5941.75|5941.75|5941.75|5941.66|5941.66|0
1636646600000|2021-11-11 16:03:20|5941.99|5941.99|5943.33|5943.33|5943.33|5943.33|5941.99|5941.99|0
1636646610000|2021-11-11 16:03:30|5943.76|5943.76|5943.92|5943.92|5944.13|5944.13|5943.33|5943.33|0
1636646620000|2021-11-11 16:03:40|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|0
1636646630000|2021-11-11 16:03:50|5943.41|5943.41|5943.12|5943.12|5943.41|5943.41|5943.12|5943.12|0
1636646640000|2021-11-11 16:04:00|5943.41|5943.41|5942.87|5942.87|5943.41|5943.41|5942.87|5942.87|0
1636646650000|2021-11-11 16:04:10|5943.08|5943.08|5943.82|5943.82|5943.82|5943.82|5943.08|5943.08|0
1636646660000|2021-11-11 16:04:20|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|0
1636646670000|2021-11-11 16:04:30|5944.33|5944.33|5944.04|5944.04|5944.83|5944.83|5944.04|5944.04|0
1636646680000|2021-11-11 16:04:40|5944.33|5944.33|5944.09|5944.09|5944.33|5944.33|5944.09|5944.09|0
1636646700000|2021-11-11 16:05:00|5943.85|5943.85|5942.51|5942.51|5943.85|5943.85|5942.51|5942.51|0
1636646710000|2021-11-11 16:05:10|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|0
1636646720000|2021-11-11 16:05:20|5941.98|5941.98|5942.46|5942.46|5942.46|5942.46|5941.98|5941.98|0
1636646730000|2021-11-11 16:05:30|5942.89|5942.89|5942.97|5942.97|5943.18|5943.18|5942.68|5942.68|0
1636646740000|2021-11-11 16:05:40|5942.73|5942.73|5943.45|5943.45|5943.45|5943.45|5942.69|5942.69|0
1636646750000|2021-11-11 16:05:50|5943|5943|5942.55|5942.55|5943|5943|5942.55|5942.55|0
1636646760000|2021-11-11 16:06:00|5942.78|5942.78|5943.31|5943.31|5943.31|5943.31|5942.78|5942.78|0
1636646780000|2021-11-11 16:06:20|5943.29|5943.29|5943.27|5943.27|5943.29|5943.29|5943.03|5943.03|0
1636646790000|2021-11-11 16:06:30|5942.98|5942.98|5943.2|5943.2|5943.2|5943.2|5942.98|5942.98|0
1636646800000|2021-11-11 16:06:40|5943.94|5943.94|5944.47|5944.47|5944.68|5944.68|5943.94|5943.94|0
1636646810000|2021-11-11 16:06:50|5944.23|5944.23|5944.21|5944.21|5944.23|5944.23|5944.21|5944.21|0
1636646820000|2021-11-11 16:07:00|5943.93|5943.93|5944.14|5944.14|5944.14|5944.14|5943.93|5943.93|0
1636646830000|2021-11-11 16:07:10|5944.67|5944.67|5944.43|5944.43|5944.96|5944.96|5944.43|5944.43|0
1636646840000|2021-11-11 16:07:20|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.43|5944.43|0
1636646850000|2021-11-11 16:07:30|5944.73|5944.73|5944.44|5944.44|5944.73|5944.73|5944.44|5944.44|0
1636646860000|2021-11-11 16:07:40|5944.73|5944.73|5944.44|5944.44|5944.73|5944.73|5944.44|5944.44|0
1636646870000|2021-11-11 16:07:50|5944.73|5944.73|5944.97|5944.97|5944.97|5944.97|5944.73|5944.73|0
1636646880000|2021-11-11 16:08:00|5944.68|5944.68|5944.97|5944.97|5944.97|5944.97|5944.68|5944.68|0
1636646890000|2021-11-11 16:08:10|5944.68|5944.68|5944.95|5944.95|5944.95|5944.95|5944.66|5944.66|0
1636646900000|2021-11-11 16:08:20|5944.74|5944.74|5944.19|5944.19|5944.74|5944.74|5944.19|5944.19|0
1636646910000|2021-11-11 16:08:30|5944.23|5944.23|5944.25|5944.25|5944.25|5944.25|5944.23|5944.23|0
1636646920000|2021-11-11 16:08:40|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|0
1636646930000|2021-11-11 16:08:50|5944.2|5944.2|5943.51|5943.51|5944.2|5944.2|5943.51|5943.51|0
1636646940000|2021-11-11 16:09:00|5943.22|5943.22|5944.2|5944.2|5944.2|5944.2|5943.22|5943.22|0
1636646950000|2021-11-11 16:09:10|5944.18|5944.18|5944.63|5944.63|5944.92|5944.92|5944.18|5944.18|0
1636646960000|2021-11-11 16:09:20|5944.85|5944.85|5945.59|5945.59|5945.59|5945.59|5944.85|5944.85|0
1636646990000|2021-11-11 16:09:50|5945.83|5945.83|5947.24|5947.24|5947.24|5947.24|5945.83|5945.83|0
1636647020000|2021-11-11 16:10:20|5947.45|5947.45|5947.24|5947.24|5947.45|5947.45|5947.24|5947.24|0
1636647030000|2021-11-11 16:10:30|5947.48|5947.48|5947.02|5947.02|5947.77|5947.77|5947.02|5947.02|0
1636647040000|2021-11-11 16:10:40|5947.31|5947.31|5947.35|5947.35|5947.74|5947.74|5947.31|5947.31|0
1636647050000|2021-11-11 16:10:50|5947.45|5947.45|5947.23|5947.23|5947.45|5947.45|5947.23|5947.23|0
1636647060000|2021-11-11 16:11:00|5947.45|5947.45|5947.52|5947.52|5947.74|5947.74|5947.45|5947.45|0
1636647070000|2021-11-11 16:11:10|5947.74|5947.74|5948.27|5948.27|5948.77|5948.77|5947.74|5947.74|0
1636647080000|2021-11-11 16:11:20|5948.03|5948.03|5948.27|5948.27|5948.28|5948.28|5948.03|5948.03|0
1636647090000|2021-11-11 16:11:30|5947.76|5947.76|5947.55|5947.55|5947.76|5947.76|5947.55|5947.55|0
1636647100000|2021-11-11 16:11:40|5947.26|5947.26|5947.02|5947.02|5947.26|5947.26|5947.02|5947.02|0
1636647110000|2021-11-11 16:11:50|5947.47|5947.47|5947.49|5947.49|5948|5948|5947.42|5947.42|0
1636647120000|2021-11-11 16:12:00|5947.5|5947.5|5947.21|5947.21|5947.5|5947.5|5947.21|5947.21|0
1636647130000|2021-11-11 16:12:10|5946.98|5946.98|5947.67|5947.67|5947.67|5947.67|5946.98|5946.98|0
1636647140000|2021-11-11 16:12:20|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|0
1636647150000|2021-11-11 16:12:30|5947.92|5947.92|5948.13|5948.13|5948.16|5948.16|5947.92|5947.92|0
1636647160000|2021-11-11 16:12:40|5948.12|5948.12|5950.69|5950.69|5950.69|5950.69|5948.12|5948.12|0
1636647170000|2021-11-11 16:12:50|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|0
1636647180000|2021-11-11 16:13:00|5951.43|5951.43|5951.43|5951.43|5951.43|5951.43|5951.43|5951.43|0
1636647190000|2021-11-11 16:13:10|5951.22|5951.22|5951.43|5951.43|5951.43|5951.43|5951.22|5951.22|0
1636647200000|2021-11-11 16:13:20|5950.77|5950.77|5950.31|5950.31|5950.77|5950.77|5950.31|5950.31|0
1636647210000|2021-11-11 16:13:30|5950.55|5950.55|5950.48|5950.48|5951.43|5951.43|5950.26|5950.26|0
1636647220000|2021-11-11 16:13:40|5950.19|5950.19|5950.26|5950.26|5950.55|5950.55|5949.97|5949.97|0
1636647230000|2021-11-11 16:13:50|5950.48|5950.48|5950.75|5950.75|5950.75|5950.75|5950.48|5950.48|0
1636647240000|2021-11-11 16:14:00|5950.28|5950.28|5949.77|5949.77|5950.28|5950.28|5949.77|5949.77|0
1636647250000|2021-11-11 16:14:10|5949.48|5949.48|5947.99|5947.99|5949.48|5949.48|5947.99|5947.99|0
1636647260000|2021-11-11 16:14:20|5948.2|5948.2|5948.68|5948.68|5948.68|5948.68|5948.2|5948.2|0
1636647270000|2021-11-11 16:14:30|5948.73|5948.73|5948.49|5948.49|5948.73|5948.73|5948.28|5948.28|0
1636647280000|2021-11-11 16:14:40|5948.28|5948.28|5948.06|5948.06|5948.28|5948.28|5948.06|5948.06|0
1636647290000|2021-11-11 16:14:50|5948.1|5948.1|5947.07|5947.07|5948.1|5948.1|5947.07|5947.07|0
1636647300000|2021-11-11 16:15:00|5947.08|5947.08|5947.12|5947.12|5947.57|5947.57|5946.68|5946.68|0
1636647310000|2021-11-11 16:15:10|5946.68|5946.68|5947.66|5947.66|5947.95|5947.95|5946.68|5946.68|0
1636647320000|2021-11-11 16:15:20|5947.87|5947.87|5947.81|5947.81|5947.87|5947.87|5947.81|5947.81|0
1636647330000|2021-11-11 16:15:30|5948.05|5948.05|5947.31|5947.31|5948.05|5948.05|5947.31|5947.31|0
1636647340000|2021-11-11 16:15:40|5947.54|5947.54|5948.21|5948.21|5948.21|5948.21|5947.54|5947.54|0
1636647350000|2021-11-11 16:15:50|5947.92|5947.92|5947.42|5947.42|5947.92|5947.92|5947.42|5947.42|0
1636647360000|2021-11-11 16:16:00|5947.71|5947.71|5946.25|5946.25|5947.92|5947.92|5946.25|5946.25|0
1636647370000|2021-11-11 16:16:10|5945.96|5945.96|5946.97|5946.97|5946.97|5946.97|5945.96|5945.96|0
1636647380000|2021-11-11 16:16:20|5947.4|5947.4|5947.64|5947.64|5947.64|5947.64|5947.4|5947.4|0
1636647390000|2021-11-11 16:16:30|5947.66|5947.66|5947.68|5947.68|5947.68|5947.68|5947.66|5947.66|0
1636647400000|2021-11-11 16:16:40|5947.44|5947.44|5946.49|5946.49|5947.44|5947.44|5946.48|5946.48|0
1636647410000|2021-11-11 16:16:50|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|0
1636647420000|2021-11-11 16:17:00|5946.77|5946.77|5946.8|5946.8|5946.8|5946.8|5946.77|5946.77|0
1636647450000|2021-11-11 16:17:30|5947.02|5947.02|5946.78|5946.78|5947.07|5947.07|5946.54|5946.54|0
1636647460000|2021-11-11 16:17:40|5946.99|5946.99|5947.02|5947.02|5947.23|5947.23|5946.99|5946.99|0
1636647470000|2021-11-11 16:17:50|5947.31|5947.31|5947.59|5947.59|5947.81|5947.81|5947.31|5947.31|0
1636647480000|2021-11-11 16:18:00|5947.57|5947.57|5946.86|5946.86|5947.82|5947.82|5946.84|5946.84|0
1636647490000|2021-11-11 16:18:10|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|0
1636647500000|2021-11-11 16:18:20|5946.11|5946.11|5945.19|5945.19|5946.11|5946.11|5945.19|5945.19|0
1636647510000|2021-11-11 16:18:30|5944.9|5944.9|5944.4|5944.4|5944.9|5944.9|5944.4|5944.4|0
1636647520000|2021-11-11 16:18:40|5944.36|5944.36|5943.85|5943.85|5944.36|5944.36|5943.85|5943.85|0
1636647530000|2021-11-11 16:18:50|5944.13|5944.13|5944.01|5944.01|5944.59|5944.59|5944.01|5944.01|0
1636647540000|2021-11-11 16:19:00|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|0
1636647550000|2021-11-11 16:19:10|5944.54|5944.54|5943.65|5943.65|5944.8|5944.8|5943.65|5943.65|0
1636647560000|2021-11-11 16:19:20|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|0
1636647570000|2021-11-11 16:19:30|5942.88|5942.88|5943.63|5943.63|5943.63|5943.63|5942.88|5942.88|0
1636647580000|2021-11-11 16:19:40|5943.34|5943.34|5942.88|5942.88|5943.34|5943.34|5942.88|5942.88|0
1636647590000|2021-11-11 16:19:50|5942.45|5942.45|5941.93|5941.93|5942.45|5942.45|5941.93|5941.93|0
1636647600000|2021-11-11 16:20:00|5941.91|5941.91|5943.54|5943.54|5943.54|5943.54|5941.91|5941.91|0
1636647610000|2021-11-11 16:20:10|5943.78|5943.78|5944.03|5944.03|5944.03|5944.03|5943.78|5943.78|0
1636647620000|2021-11-11 16:20:20|5945.11|5945.11|5945.85|5945.85|5945.85|5945.85|5945.11|5945.11|0
1636647630000|2021-11-11 16:20:30|5946.09|5946.09|5946.59|5946.59|5946.59|5946.59|5946.09|5946.09|0
1636647640000|2021-11-11 16:20:40|5946.38|5946.38|5946.63|5946.63|5946.63|5946.63|5946.09|5946.09|0
1636647660000|2021-11-11 16:21:00|5946.68|5946.68|5946.73|5946.73|5946.73|5946.73|5946.68|5946.68|0
1636647670000|2021-11-11 16:21:10|5945.9|5945.9|5946.19|5946.19|5946.19|5946.19|5945.9|5945.9|0
1636647680000|2021-11-11 16:21:20|5946.22|5946.22|5945.79|5945.79|5946.22|5946.22|5945.58|5945.58|0
1636647700000|2021-11-11 16:21:40|5945.55|5945.55|5945.26|5945.26|5945.55|5945.55|5945.26|5945.26|0
1636647710000|2021-11-11 16:21:50|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|0
1636647720000|2021-11-11 16:22:00|5946.79|5946.79|5946.81|5946.81|5946.81|5946.81|5946.79|5946.79|0
1636647730000|2021-11-11 16:22:10|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|0
1636647740000|2021-11-11 16:22:20|5946.81|5946.81|5944.34|5944.34|5946.81|5946.81|5944.34|5944.34|0
1636647750000|2021-11-11 16:22:30|5944.63|5944.63|5944.59|5944.59|5944.63|5944.63|5944.59|5944.59|0
1636647760000|2021-11-11 16:22:40|5944.81|5944.81|5944.52|5944.52|5945.09|5945.09|5944.52|5944.52|0
1636647770000|2021-11-11 16:22:50|5944.09|5944.09|5943.8|5943.8|5944.09|5944.09|5943.51|5943.51|0
1636647780000|2021-11-11 16:23:00|5943.81|5943.81|5944.27|5944.27|5944.27|5944.27|5943.81|5943.81|0
1636647800000|2021-11-11 16:23:20|5943.6|5943.6|5943.5|5943.5|5943.6|5943.6|5943.5|5943.5|0
1636647810000|2021-11-11 16:23:30|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1636647820000|2021-11-11 16:23:40|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|0
1636647830000|2021-11-11 16:23:50|5943.66|5943.66|5943.07|5943.07|5943.66|5943.66|5943.07|5943.07|0
1636647840000|2021-11-11 16:24:00|5943.05|5943.05|5942.52|5942.52|5943.05|5943.05|5942.47|5942.47|0
1636647850000|2021-11-11 16:24:10|5942.75|5942.75|5941.99|5941.99|5942.75|5942.75|5941.99|5941.99|0
1636647860000|2021-11-11 16:24:20|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.73|5941.73|0
1636647870000|2021-11-11 16:24:30|5941.75|5941.75|5942.71|5942.71|5942.71|5942.71|5941.75|5941.75|0
1636647890000|2021-11-11 16:24:50|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1636647900000|2021-11-11 16:25:00|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|0
1636647910000|2021-11-11 16:25:10|5942.21|5942.21|5942.56|5942.56|5942.56|5942.56|5942.21|5942.21|0
1636647930000|2021-11-11 16:25:30|5942.27|5942.27|5941.98|5941.98|5942.27|5942.27|5941.98|5941.98|0
1636647940000|2021-11-11 16:25:40|5942.77|5942.77|5943.51|5943.51|5943.51|5943.51|5942.77|5942.77|0
1636647960000|2021-11-11 16:26:00|5943.49|5943.49|5941.3|5941.3|5943.51|5943.51|5941.3|5941.3|0
1636647970000|2021-11-11 16:26:10|5941.59|5941.59|5941.16|5941.16|5941.59|5941.59|5940.58|5940.58|0
1636647980000|2021-11-11 16:26:20|5941.83|5941.83|5940.58|5940.58|5942.07|5942.07|5940.58|5940.58|0
1636647990000|2021-11-11 16:26:30|5940.34|5940.34|5939.6|5939.6|5940.34|5940.34|5939.6|5939.6|0
1636648000000|2021-11-11 16:26:40|5939.84|5939.84|5939.59|5939.59|5939.84|5939.84|5939.59|5939.59|0
1636648010000|2021-11-11 16:26:50|5939.88|5939.88|5938.61|5938.61|5939.88|5939.88|5938.11|5938.11|0
1636648020000|2021-11-11 16:27:00|5938.64|5938.64|5937.94|5937.94|5938.66|5938.66|5937.94|5937.94|0
1636648030000|2021-11-11 16:27:10|5937.36|5937.36|5935.19|5935.19|5937.36|5937.36|5935.15|5935.15|0
1636648040000|2021-11-11 16:27:20|5935.43|5935.43|5934.69|5934.69|5935.92|5935.92|5934.4|5934.4|0
1636648050000|2021-11-11 16:27:30|5934.4|5934.4|5935.93|5935.93|5935.93|5935.93|5934.4|5934.4|0
1636648060000|2021-11-11 16:27:40|5935.9|5935.9|5936.19|5936.19|5936.19|5936.19|5935.66|5935.66|0
1636648070000|2021-11-11 16:27:50|5935.97|5935.97|5935.68|5935.68|5935.97|5935.97|5935.44|5935.44|0
1636648080000|2021-11-11 16:28:00|5935.01|5935.01|5932.94|5932.94|5935.01|5935.01|5932.94|5932.94|0
1636648090000|2021-11-11 16:28:10|5933.15|5933.15|5933.3|5933.3|5933.73|5933.73|5933.14|5933.14|0
1636648100000|2021-11-11 16:28:20|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1636648110000|2021-11-11 16:28:30|5932.77|5932.77|5932.11|5932.11|5932.77|5932.77|5931.65|5931.65|0
1636648120000|2021-11-11 16:28:40|5931.53|5931.53|5930.99|5930.99|5931.53|5931.53|5930.65|5930.65|0
1636648130000|2021-11-11 16:28:50|5930.41|5930.41|5930.66|5930.66|5930.84|5930.84|5930.08|5930.08|0
1636648140000|2021-11-11 16:29:00|5930.37|5930.37|5931.09|5931.09|5931.33|5931.33|5930.08|5930.08|0
1636648150000|2021-11-11 16:29:10|5931.31|5931.31|5930.7|5930.7|5931.31|5931.31|5930.51|5930.51|0
1636648160000|2021-11-11 16:29:20|5930.48|5930.48|5931.06|5931.06|5931.06|5931.06|5930.41|5930.41|0
1636648170000|2021-11-11 16:29:30|5931.28|5931.28|5929.28|5929.28|5931.49|5931.49|5929.28|5929.28|0
1636648180000|2021-11-11 16:29:40|5929.04|5929.04|5928.83|5928.83|5929.06|5929.06|5928.03|5928.03|0
1636648190000|2021-11-11 16:29:50|5928.82|5928.82|5925.82|5925.82|5929.11|5929.11|5924.72|5924.72|0
1636704900000|2021-11-12 08:15:00|5869.63|5869.63|5868.02|5868.02|5869.63|5869.63|5867.4|5867.4|0
1636704910000|2021-11-12 08:15:10|5867.92|5867.92|5867.94|5867.94|5868.14|5868.14|5867.92|5867.92|0
1636704920000|2021-11-12 08:15:20|5868.52|5868.52|5870.65|5870.65|5870.65|5870.65|5868.52|5868.52|0
1636704930000|2021-11-12 08:15:30|5872.47|5872.47|5871.84|5871.84|5872.61|5872.61|5871.55|5871.55|0
1636704940000|2021-11-12 08:15:40|5871.14|5871.14|5869.76|5869.76|5872.77|5872.77|5869.47|5869.47|0
1636704950000|2021-11-12 08:15:50|5869.86|5869.86|5872.99|5872.99|5873|5873|5869.86|5869.86|0
1636704960000|2021-11-12 08:16:00|5872.96|5872.96|5870.22|5870.22|5872.97|5872.97|5870.22|5870.22|0
1636704970000|2021-11-12 08:16:10|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|0
1636704980000|2021-11-12 08:16:20|5870|5870|5870.37|5870.37|5870.89|5870.89|5870|5870|0
1636704990000|2021-11-12 08:16:30|5870.58|5870.58|5871.3|5871.3|5871.66|5871.66|5870.58|5870.58|0
1636705000000|2021-11-12 08:16:40|5870.58|5870.58|5866.75|5866.75|5870.58|5870.58|5866.75|5866.75|0
1636705010000|2021-11-12 08:16:50|5866.11|5866.11|5865.82|5865.82|5866.11|5866.11|5865.82|5865.82|0
1636705020000|2021-11-12 08:17:00|5866.47|5866.47|5869.51|5869.51|5869.94|5869.94|5866.47|5866.47|0
1636705030000|2021-11-12 08:17:10|5869.99|5869.99|5872.26|5872.26|5872.48|5872.48|5869.99|5869.99|0
1636705040000|2021-11-12 08:17:20|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|0
1636705050000|2021-11-12 08:17:30|5873.89|5873.89|5874.87|5874.87|5877.29|5877.29|5873.89|5873.89|0
1636705060000|2021-11-12 08:17:40|5873.92|5873.92|5874.78|5874.78|5874.79|5874.79|5873.92|5873.92|0
1636705070000|2021-11-12 08:17:50|5874.54|5874.54|5875.24|5875.24|5875.69|5875.69|5874.54|5874.54|0
1636705080000|2021-11-12 08:18:00|5876.22|5876.22|5874.82|5874.82|5876.75|5876.75|5874.82|5874.82|0
1636705090000|2021-11-12 08:18:10|5875.05|5875.05|5874.34|5874.34|5875.87|5875.87|5873.91|5873.91|0
1636705100000|2021-11-12 08:18:20|5874.19|5874.19|5874.1|5874.1|5875.31|5875.31|5873.81|5873.81|0
1636705110000|2021-11-12 08:18:30|5873.81|5873.81|5871.8|5871.8|5873.81|5873.81|5870.05|5870.05|0
1636705120000|2021-11-12 08:18:40|5872.02|5872.02|5872.11|5872.11|5872.68|5872.68|5871.73|5871.73|0
1636705130000|2021-11-12 08:18:50|5871.89|5871.89|5871.89|5871.89|5872.18|5872.18|5871.6|5871.6|0
1636705140000|2021-11-12 08:19:00|5871.87|5871.87|5870.94|5870.94|5871.87|5871.87|5870.94|5870.94|0
1636705150000|2021-11-12 08:19:10|5870.51|5870.51|5870.74|5870.74|5871.17|5871.17|5870.51|5870.51|0
1636705160000|2021-11-12 08:19:20|5871.17|5871.17|5870.6|5870.6|5871.17|5871.17|5870.6|5870.6|0
1636705170000|2021-11-12 08:19:30|5870.83|5870.83|5872.83|5872.83|5872.83|5872.83|5870.83|5870.83|0
1636705180000|2021-11-12 08:19:40|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|0
1636705190000|2021-11-12 08:19:50|5872.33|5872.33|5873.56|5873.56|5873.56|5873.56|5872.04|5872.04|0
1636705200000|2021-11-12 08:20:00|5870.75|5870.75|5871.9|5871.9|5871.95|5871.95|5870.73|5870.73|0
1636705210000|2021-11-12 08:20:10|5871.37|5871.37|5869.16|5869.16|5871.37|5871.37|5868.87|5868.87|0
1636705230000|2021-11-12 08:20:30|5869.74|5869.74|5869.96|5869.96|5869.96|5869.96|5869.74|5869.74|0
1636705240000|2021-11-12 08:20:40|5869.74|5869.74|5869.57|5869.57|5869.74|5869.74|5869.5|5869.5|0
1636705250000|2021-11-12 08:20:50|5870|5870|5870.75|5870.75|5870.75|5870.75|5870|5870|0
1636705260000|2021-11-12 08:21:00|5870.86|5870.86|5872.49|5872.49|5872.49|5872.49|5870.86|5870.86|0
1636705270000|2021-11-12 08:21:10|5872.04|5872.04|5874.15|5874.15|5874.15|5874.15|5871.51|5871.51|0
1636705280000|2021-11-12 08:21:20|5873.41|5873.41|5874.54|5874.54|5874.56|5874.56|5873.17|5873.17|0
1636705290000|2021-11-12 08:21:30|5874.25|5874.25|5877.08|5877.08|5877.37|5877.37|5874.06|5874.06|0
1636705300000|2021-11-12 08:21:40|5877.05|5877.05|5878.15|5878.15|5878.15|5878.15|5876.74|5876.74|0
1636705310000|2021-11-12 08:21:50|5877.19|5877.19|5875.66|5875.66|5877.19|5877.19|5875.66|5875.66|0
1636705320000|2021-11-12 08:22:00|5875.68|5875.68|5874.78|5874.78|5875.68|5875.68|5874.78|5874.78|0
1636705330000|2021-11-12 08:22:10|5873.45|5873.45|5872.58|5872.58|5873.45|5873.45|5872.58|5872.58|0
1636705340000|2021-11-12 08:22:20|5872.29|5872.29|5870.28|5870.28|5872.29|5872.29|5870.28|5870.28|0
1636705350000|2021-11-12 08:22:30|5869.57|5869.57|5871.73|5871.73|5871.73|5871.73|5869.57|5869.57|0
1636705360000|2021-11-12 08:22:40|5872.05|5872.05|5872.82|5872.82|5872.82|5872.82|5871.84|5871.84|0
1636705370000|2021-11-12 08:22:50|5872.34|5872.34|5871.15|5871.15|5872.34|5872.34|5871.15|5871.15|0
1636705380000|2021-11-12 08:23:00|5872.23|5872.23|5871.22|5871.22|5872.44|5872.44|5871.22|5871.22|0
1636705390000|2021-11-12 08:23:10|5871.46|5871.46|5869.69|5869.69|5871.46|5871.46|5869.69|5869.69|0
1636705400000|2021-11-12 08:23:20|5869.04|5869.04|5868.06|5868.06|5869.04|5869.04|5868.06|5868.06|0
1636705410000|2021-11-12 08:23:30|5868.52|5868.52|5870.59|5870.59|5870.59|5870.59|5868.52|5868.52|0
1636705420000|2021-11-12 08:23:40|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|0
1636705430000|2021-11-12 08:23:50|5873.15|5873.15|5871.55|5871.55|5873.44|5873.44|5871.54|5871.54|0
1636705440000|2021-11-12 08:24:00|5871.5|5871.5|5871.3|5871.3|5871.5|5871.5|5871.22|5871.22|0
1636705450000|2021-11-12 08:24:10|5871.87|5871.87|5871.83|5871.83|5871.87|5871.87|5871.83|5871.83|0
1636705460000|2021-11-12 08:24:20|5871.86|5871.86|5872.51|5872.51|5872.51|5872.51|5871.55|5871.55|0
1636705470000|2021-11-12 08:24:30|5871.64|5871.64|5870.49|5870.49|5871.64|5871.64|5870.49|5870.49|0
1636705480000|2021-11-12 08:24:40|5869.62|5869.62|5871.18|5871.18|5871.21|5871.21|5869.62|5869.62|0
1636705490000|2021-11-12 08:24:50|5871.21|5871.21|5871.25|5871.25|5871.25|5871.25|5870.78|5870.78|0
1636705510000|2021-11-12 08:25:10|5870.61|5870.61|5870.31|5870.31|5870.61|5870.61|5870.28|5870.28|0
1636705520000|2021-11-12 08:25:20|5870.09|5870.09|5867.53|5867.53|5870.1|5870.1|5867.08|5867.08|0
1636705530000|2021-11-12 08:25:30|5867.24|5867.24|5867.1|5867.1|5867.24|5867.24|5866.29|5866.29|0
1636705540000|2021-11-12 08:25:40|5867.6|5867.6|5866.07|5866.07|5867.6|5867.6|5865.78|5865.78|0
1636705550000|2021-11-12 08:25:50|5865.84|5865.84|5865.07|5865.07|5865.84|5865.84|5865.07|5865.07|0
1636705560000|2021-11-12 08:26:00|5865.57|5865.57|5865.81|5865.81|5866.03|5866.03|5865.57|5865.57|0
1636705570000|2021-11-12 08:26:10|5865.53|5865.53|5863.86|5863.86|5866.68|5866.68|5863.86|5863.86|0
1636705580000|2021-11-12 08:26:20|5863.84|5863.84|5863.25|5863.25|5864.06|5864.06|5863.25|5863.25|0
1636705590000|2021-11-12 08:26:30|5863.04|5863.04|5862.23|5862.23|5863.04|5863.04|5862.16|5862.16|0
1636705610000|2021-11-12 08:26:50|5861.66|5861.66|5861.72|5861.72|5861.72|5861.72|5860.42|5860.42|0
1636705620000|2021-11-12 08:27:00|5861.94|5861.94|5860.86|5860.86|5862.29|5862.29|5860.86|5860.86|0
1636705630000|2021-11-12 08:27:10|5860.64|5860.64|5860.51|5860.51|5860.64|5860.64|5859.82|5859.82|0
1636705640000|2021-11-12 08:27:20|5860.59|5860.59|5862.02|5862.02|5862.02|5862.02|5860.59|5860.59|0
1636705650000|2021-11-12 08:27:30|5862.31|5862.31|5863.7|5863.7|5863.97|5863.97|5862.31|5862.31|0
1636705660000|2021-11-12 08:27:40|5863.55|5863.55|5862.72|5862.72|5864.56|5864.56|5862.72|5862.72|0
1636705670000|2021-11-12 08:27:50|5862.69|5862.69|5863.27|5863.27|5863.27|5863.27|5862.69|5862.69|0
1636705680000|2021-11-12 08:28:00|5863.77|5863.77|5864.31|5864.31|5864.31|5864.31|5863.77|5863.77|0
1636705690000|2021-11-12 08:28:10|5864.02|5864.02|5864.32|5864.32|5865.19|5865.19|5863.72|5863.72|0
1636705700000|2021-11-12 08:28:20|5864.04|5864.04|5863.76|5863.76|5864.07|5864.07|5863.76|5863.76|0
1636705710000|2021-11-12 08:28:30|5864.33|5864.33|5862.77|5862.77|5864.33|5864.33|5862.74|5862.74|0
1636705720000|2021-11-12 08:28:40|5861.1|5861.1|5859.59|5859.59|5861.1|5861.1|5859.49|5859.49|0
1636705730000|2021-11-12 08:28:50|5858.89|5858.89|5858.82|5858.82|5859.11|5859.11|5858.24|5858.24|0
1636705740000|2021-11-12 08:29:00|5858.73|5858.73|5858.47|5858.47|5858.73|5858.73|5858.47|5858.47|0
1636705750000|2021-11-12 08:29:10|5858.18|5858.18|5857.99|5857.99|5858.28|5858.28|5857.99|5857.99|0
1636705760000|2021-11-12 08:29:20|5857.7|5857.7|5856.2|5856.2|5857.7|5857.7|5854.64|5854.64|0
1636705770000|2021-11-12 08:29:30|5855.96|5855.96|5856.63|5856.63|5856.63|5856.63|5855.81|5855.81|0
1636705780000|2021-11-12 08:29:40|5856.06|5856.06|5856.51|5856.51|5856.51|5856.51|5856.06|5856.06|0
1636705790000|2021-11-12 08:29:50|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|0
1636705800000|2021-11-12 08:30:00|5857.57|5857.57|5854.6|5854.6|5858.27|5858.27|5854.6|5854.6|0
1636705810000|2021-11-12 08:30:10|5854.64|5854.64|5853.08|5853.08|5854.64|5854.64|5853.08|5853.08|0
1636705820000|2021-11-12 08:30:20|5853.58|5853.58|5853.93|5853.93|5853.97|5853.97|5853.49|5853.49|0
1636705830000|2021-11-12 08:30:30|5854.07|5854.07|5854.95|5854.95|5855.24|5855.24|5854.07|5854.07|0
1636705840000|2021-11-12 08:30:40|5854.66|5854.66|5855.55|5855.55|5855.55|5855.55|5854.66|5854.66|0
1636705850000|2021-11-12 08:30:50|5855.26|5855.26|5858.11|5858.11|5858.11|5858.11|5855.18|5855.18|0
1636705860000|2021-11-12 08:31:00|5858.59|5858.59|5859.08|5859.08|5860.07|5860.07|5858.59|5858.59|0
1636705870000|2021-11-12 08:31:10|5858.07|5858.07|5857.73|5857.73|5858.07|5858.07|5857.52|5857.52|0
1636705880000|2021-11-12 08:31:20|5857.7|5857.7|5858.58|5858.58|5858.58|5858.58|5857.7|5857.7|0
1636705890000|2021-11-12 08:31:30|5858.61|5858.61|5861.2|5861.2|5861.2|5861.2|5858.61|5858.61|0
1636705900000|2021-11-12 08:31:40|5861.63|5861.63|5863.9|5863.9|5863.9|5863.9|5861.63|5861.63|0
1636705910000|2021-11-12 08:31:50|5863.61|5863.61|5863.97|5863.97|5863.97|5863.97|5863.61|5863.61|0
1636705920000|2021-11-12 08:32:00|5863.91|5863.91|5863.37|5863.37|5863.91|5863.91|5863.37|5863.37|0
1636705930000|2021-11-12 08:32:10|5863.66|5863.66|5865.91|5865.91|5867.68|5867.68|5863.66|5863.66|0
1636705940000|2021-11-12 08:32:20|5865.62|5865.62|5865.18|5865.18|5865.91|5865.91|5864.76|5864.76|0
1636705950000|2021-11-12 08:32:30|5865.3|5865.3|5864|5864|5865.42|5865.42|5864|5864|0
1636705960000|2021-11-12 08:32:40|5864.03|5864.03|5863.96|5863.96|5864.71|5864.71|5863.96|5863.96|0
1636705970000|2021-11-12 08:32:50|5863.67|5863.67|5864.19|5864.19|5864.46|5864.46|5863.67|5863.67|0
1636705980000|2021-11-12 08:33:00|5863.61|5863.61|5861.72|5861.72|5863.61|5863.61|5861.72|5861.72|0
1636705990000|2021-11-12 08:33:10|5861.51|5861.51|5860.7|5860.7|5861.51|5861.51|5860.7|5860.7|0
1636706000000|2021-11-12 08:33:20|5859.84|5859.84|5860.51|5860.51|5860.51|5860.51|5859.84|5859.84|0
1636706010000|2021-11-12 08:33:30|5860.03|5860.03|5862.1|5862.1|5862.1|5862.1|5860.03|5860.03|0
1636706020000|2021-11-12 08:33:40|5862.34|5862.34|5863.22|5863.22|5863.22|5863.22|5861.76|5861.76|0
1636706030000|2021-11-12 08:33:50|5862.78|5862.78|5868.41|5868.41|5868.41|5868.41|5862.31|5862.31|0
1636706040000|2021-11-12 08:34:00|5868.12|5868.12|5867.83|5867.83|5868.12|5868.12|5867.83|5867.83|0
1636706050000|2021-11-12 08:34:10|5867.62|5867.62|5869.06|5869.06|5869.06|5869.06|5867.62|5867.62|0
1636706060000|2021-11-12 08:34:20|5868.27|5868.27|5868.25|5868.25|5868.27|5868.27|5867.74|5867.74|0
1636706070000|2021-11-12 08:34:30|5867.96|5867.96|5868.47|5868.47|5868.47|5868.47|5867.89|5867.89|0
1636706080000|2021-11-12 08:34:40|5868.48|5868.48|5867.58|5867.58|5868.49|5868.49|5866.68|5866.68|0
1636706090000|2021-11-12 08:34:50|5868.3|5868.3|5868.88|5868.88|5869.45|5869.45|5867.72|5867.72|0
1636706100000|2021-11-12 08:35:00|5869.52|5869.52|5867.3|5867.3|5869.52|5869.52|5867.09|5867.09|0
1636706110000|2021-11-12 08:35:10|5866.59|5866.59|5866.54|5866.54|5866.59|5866.59|5866.54|5866.54|0
1636706120000|2021-11-12 08:35:20|5866.3|5866.3|5865.3|5865.3|5866.3|5866.3|5865.3|5865.3|0
1636706130000|2021-11-12 08:35:30|5864.73|5864.73|5863.93|5863.93|5865.01|5865.01|5863.93|5863.93|0
1636706140000|2021-11-12 08:35:40|5864.15|5864.15|5863.46|5863.46|5864.15|5864.15|5863.46|5863.46|0
1636706150000|2021-11-12 08:35:50|5863.17|5863.17|5863.12|5863.12|5863.17|5863.17|5862.88|5862.88|0
1636706160000|2021-11-12 08:36:00|5862.83|5862.83|5861.47|5861.47|5862.83|5862.83|5861.47|5861.47|0
1636706170000|2021-11-12 08:36:10|5862.26|5862.26|5862.08|5862.08|5862.26|5862.26|5861.97|5861.97|0
1636706180000|2021-11-12 08:36:20|5864.06|5864.06|5863.62|5863.62|5864.63|5864.63|5863.62|5863.62|0
1636706190000|2021-11-12 08:36:30|5863.04|5863.04|5862.58|5862.58|5863.04|5863.04|5862.58|5862.58|0
1636706200000|2021-11-12 08:36:40|5861.14|5861.14|5861.12|5861.12|5861.14|5861.14|5861.12|5861.12|0
1636706210000|2021-11-12 08:36:50|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|0
1636706220000|2021-11-12 08:37:00|5861.41|5861.41|5858.48|5858.48|5861.7|5861.7|5858.48|5858.48|0
1636706230000|2021-11-12 08:37:10|5858.19|5858.19|5860.02|5860.02|5860.02|5860.02|5858.19|5858.19|0
1636706240000|2021-11-12 08:37:20|5860.23|5860.23|5860.43|5860.43|5860.43|5860.43|5859.94|5859.94|0
1636706250000|2021-11-12 08:37:30|5860.35|5860.35|5860.87|5860.87|5860.87|5860.87|5860.3|5860.3|0
1636706260000|2021-11-12 08:37:40|5860.64|5860.64|5861.69|5861.69|5861.69|5861.69|5860.64|5860.64|0
1636706270000|2021-11-12 08:37:50|5861.4|5861.4|5861.11|5861.11|5861.4|5861.4|5861.11|5861.11|0
1636706280000|2021-11-12 08:38:00|5860.82|5860.82|5860.82|5860.82|5860.82|5860.82|5860.82|5860.82|0
1636706290000|2021-11-12 08:38:10|5861.11|5861.11|5862.56|5862.56|5863.96|5863.96|5861.11|5861.11|0
1636706300000|2021-11-12 08:38:20|5861.98|5861.98|5861.98|5861.98|5861.98|5861.98|5861.98|5861.98|0
1636706310000|2021-11-12 08:38:30|5861.4|5861.4|5861.97|5861.97|5861.97|5861.97|5861.4|5861.4|0
1636706320000|2021-11-12 08:38:40|5862.55|5862.55|5862.54|5862.54|5862.85|5862.85|5862.51|5862.51|0
1636706330000|2021-11-12 08:38:50|5862.48|5862.48|5864.5|5864.5|5864.5|5864.5|5862.48|5862.48|0
1636706340000|2021-11-12 08:39:00|5864.21|5864.21|5863.37|5863.37|5864.33|5864.33|5863.37|5863.37|0
1636706350000|2021-11-12 08:39:10|5863.08|5863.08|5862.52|5862.52|5863.12|5863.12|5862.52|5862.52|0
1636706360000|2021-11-12 08:39:20|5862.31|5862.31|5862.6|5862.6|5862.6|5862.6|5861.62|5861.62|0
1636706370000|2021-11-12 08:39:30|5862.02|5862.02|5863.87|5863.87|5863.87|5863.87|5862.02|5862.02|0
1636706380000|2021-11-12 08:39:40|5864.45|5864.45|5864.68|5864.68|5864.97|5864.97|5864.45|5864.45|0
1636706390000|2021-11-12 08:39:50|5864.4|5864.4|5865.52|5865.52|5865.81|5865.81|5864.4|5864.4|0
1636706400000|2021-11-12 08:40:00|5865.23|5865.23|5865.43|5865.43|5865.81|5865.81|5865.12|5865.12|0
1636706410000|2021-11-12 08:40:10|5865.64|5865.64|5866.53|5866.53|5866.53|5866.53|5864.63|5864.63|0
1636706420000|2021-11-12 08:40:20|5866.75|5866.75|5866.49|5866.49|5866.78|5866.78|5866.49|5866.49|0
1636706430000|2021-11-12 08:40:30|5865.82|5865.82|5865.53|5865.53|5865.82|5865.82|5865.53|5865.53|0
1636706440000|2021-11-12 08:40:40|5865.52|5865.52|5864.71|5864.71|5865.52|5865.52|5864.71|5864.71|0
1636706450000|2021-11-12 08:40:50|5865|5865|5865.53|5865.53|5866.11|5866.11|5865|5865|0
1636706460000|2021-11-12 08:41:00|5865.49|5865.49|5865.31|5865.31|5865.5|5865.5|5865.23|5865.23|0
1636706470000|2021-11-12 08:41:10|5865.36|5865.36|5864.74|5864.74|5865.41|5865.41|5864.74|5864.74|0
1636706480000|2021-11-12 08:41:20|5865.03|5865.03|5866.71|5866.71|5866.71|5866.71|5865.03|5865.03|0
1636706490000|2021-11-12 08:41:30|5866.24|5866.24|5864.77|5864.77|5866.24|5866.24|5864.56|5864.56|0
1636706500000|2021-11-12 08:41:40|5864.53|5864.53|5865.01|5865.01|5865.06|5865.06|5864.53|5864.53|0
1636706510000|2021-11-12 08:41:50|5865.58|5865.58|5867.33|5867.33|5867.33|5867.33|5865.58|5865.58|0
1636706520000|2021-11-12 08:42:00|5867.9|5867.9|5865.29|5865.29|5867.9|5867.9|5864.81|5864.81|0
1636706530000|2021-11-12 08:42:10|5866.03|5866.03|5866.03|5866.03|5866.03|5866.03|5865.45|5865.45|0
1636706550000|2021-11-12 08:42:30|5866.48|5866.48|5867.27|5867.27|5867.27|5867.27|5866.48|5866.48|0
1636706560000|2021-11-12 08:42:40|5867.56|5867.56|5868.14|5868.14|5868.14|5868.14|5867.56|5867.56|0
1636706570000|2021-11-12 08:42:50|5867.85|5867.85|5867.64|5867.64|5867.85|5867.85|5867.64|5867.64|0
1636706580000|2021-11-12 08:43:00|5867.93|5867.93|5868.31|5868.31|5868.31|5868.31|5867.83|5867.83|0
1636706590000|2021-11-12 08:43:10|5866.13|5866.13|5866.9|5866.9|5867.18|5867.18|5866.13|5866.13|0
1636706610000|2021-11-12 08:43:30|5867.18|5867.18|5866.1|5866.1|5867.18|5867.18|5866.1|5866.1|0
1636706620000|2021-11-12 08:43:40|5866.18|5866.18|5866.4|5866.4|5866.42|5866.42|5866.18|5866.18|0
1636706630000|2021-11-12 08:43:50|5866.29|5866.29|5866.59|5866.59|5866.81|5866.81|5866.23|5866.23|0
1636706640000|2021-11-12 08:44:00|5867.63|5867.63|5867.68|5867.68|5867.68|5867.68|5867.39|5867.39|0
1636706650000|2021-11-12 08:44:10|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5866.43|5866.43|0
1636706660000|2021-11-12 08:44:20|5867.07|5867.07|5867.05|5867.05|5867.56|5867.56|5866.76|5866.76|0
1636706670000|2021-11-12 08:44:30|5866.76|5866.76|5867.28|5867.28|5867.28|5867.28|5866.48|5866.48|0
1636706680000|2021-11-12 08:44:40|5867.57|5867.57|5867.28|5867.28|5867.57|5867.57|5867.28|5867.28|0
1636706690000|2021-11-12 08:44:50|5866.99|5866.99|5866.7|5866.7|5866.99|5866.99|5866.7|5866.7|0
1636706700000|2021-11-12 08:45:00|5866.94|5866.94|5868.59|5868.59|5868.59|5868.59|5866.36|5866.36|0
1636706710000|2021-11-12 08:45:10|5868.56|5868.56|5868.32|5868.32|5868.56|5868.56|5868.32|5868.32|0
1636706720000|2021-11-12 08:45:20|5868.09|5868.09|5867.8|5867.8|5868.09|5868.09|5867.8|5867.8|0
1636706730000|2021-11-12 08:45:30|5868.04|5868.04|5868.32|5868.32|5868.32|5868.32|5868.04|5868.04|0
1636706740000|2021-11-12 08:45:40|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|0
1636706750000|2021-11-12 08:45:50|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|0
1636706760000|2021-11-12 08:46:00|5867.03|5867.03|5866.98|5866.98|5867.27|5867.27|5866.1|5866.1|0
1636706770000|2021-11-12 08:46:10|5867.05|5867.05|5867.17|5867.17|5867.17|5867.17|5867.05|5867.05|0
1636706780000|2021-11-12 08:46:20|5867.09|5867.09|5866.8|5866.8|5868.34|5868.34|5866.8|5866.8|0
1636706790000|2021-11-12 08:46:30|5866.14|5866.14|5865.85|5865.85|5866.14|5866.14|5865.85|5865.85|0
1636706800000|2021-11-12 08:46:40|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1636706810000|2021-11-12 08:46:50|5865.61|5865.61|5865.18|5865.18|5866.06|5866.06|5865.18|5865.18|0
1636706820000|2021-11-12 08:47:00|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.36|5864.36|0
1636706830000|2021-11-12 08:47:10|5864.31|5864.31|5863.73|5863.73|5864.31|5864.31|5863.73|5863.73|0
1636706840000|2021-11-12 08:47:20|5863.8|5863.8|5863.95|5863.95|5864.1|5864.1|5863.8|5863.8|0
1636706850000|2021-11-12 08:47:30|5863.71|5863.71|5863.69|5863.69|5863.71|5863.71|5863.69|5863.69|0
1636706860000|2021-11-12 08:47:40|5863.98|5863.98|5865.01|5865.01|5865.01|5865.01|5863.48|5863.48|0
1636706870000|2021-11-12 08:47:50|5865.3|5865.3|5862.66|5862.66|5865.59|5865.59|5862.66|5862.66|0
1636706880000|2021-11-12 08:48:00|5862.42|5862.42|5863.71|5863.71|5863.71|5863.71|5862.42|5862.42|0
1636706890000|2021-11-12 08:48:10|5863.93|5863.93|5863.47|5863.47|5863.93|5863.93|5863.35|5863.35|0
1636706900000|2021-11-12 08:48:20|5863.43|5863.43|5862.28|5862.28|5863.43|5863.43|5862.28|5862.28|0
1636706910000|2021-11-12 08:48:30|5862|5862|5862.99|5862.99|5863.2|5863.2|5861.52|5861.52|0
1636706920000|2021-11-12 08:48:40|5861.83|5861.83|5863.42|5863.42|5863.42|5863.42|5861.83|5861.83|0
1636706930000|2021-11-12 08:48:50|5863.63|5863.63|5864.04|5864.04|5864.11|5864.11|5863.63|5863.63|0
1636706940000|2021-11-12 08:49:00|5863.97|5863.97|5864.24|5864.24|5864.24|5864.24|5863.52|5863.52|0
1636706950000|2021-11-12 08:49:10|5864.53|5864.53|5865.1|5865.1|5865.1|5865.1|5864.53|5864.53|0
1636706960000|2021-11-12 08:49:20|5864.99|5864.99|5867|5867|5867.34|5867.34|5864.99|5864.99|0
1636706970000|2021-11-12 08:49:30|5868.05|5868.05|5867.61|5867.61|5868.14|5868.14|5867.61|5867.61|0
1636706980000|2021-11-12 08:49:40|5867.83|5867.83|5868.81|5868.81|5868.81|5868.81|5867.83|5867.83|0
1636706990000|2021-11-12 08:49:50|5867.75|5867.75|5868.86|5868.86|5868.86|5868.86|5867.75|5867.75|0
1636707000000|2021-11-12 08:50:00|5868.28|5868.28|5867.07|5867.07|5868.28|5868.28|5866.77|5866.77|0
1636707010000|2021-11-12 08:50:10|5867.1|5867.1|5865.66|5865.66|5867.1|5867.1|5865.66|5865.66|0
1636707020000|2021-11-12 08:50:20|5866.17|5866.17|5866.17|5866.17|5866.17|5866.17|5866.17|5866.17|0
1636707030000|2021-11-12 08:50:30|5866.15|5866.15|5867.25|5867.25|5867.25|5867.25|5866.09|5866.09|0
1636707040000|2021-11-12 08:50:40|5866.96|5866.96|5864.78|5864.78|5866.96|5866.96|5864.78|5864.78|0
1636707050000|2021-11-12 08:50:50|5865.43|5865.43|5867.65|5867.65|5867.65|5867.65|5865.43|5865.43|0
1636707060000|2021-11-12 08:51:00|5867.94|5867.94|5867.92|5867.92|5868.82|5868.82|5867.92|5867.92|0
1636707070000|2021-11-12 08:51:10|5868.21|5868.21|5868.49|5868.49|5868.49|5868.49|5868.21|5868.21|0
1636707080000|2021-11-12 08:51:20|5868.93|5868.93|5867.7|5867.7|5868.93|5868.93|5867.7|5867.7|0
1636707090000|2021-11-12 08:51:30|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|0
1636707100000|2021-11-12 08:51:40|5869.19|5869.19|5867.85|5867.85|5869.19|5869.19|5867.85|5867.85|0
1636707110000|2021-11-12 08:51:50|5868.14|5868.14|5867.23|5867.23|5868.18|5868.18|5867.23|5867.23|0
1636707120000|2021-11-12 08:52:00|5865.29|5865.29|5864.77|5864.77|5865.29|5865.29|5864.77|5864.77|0
1636707130000|2021-11-12 08:52:10|5865.05|5865.05|5865.87|5865.87|5865.87|5865.87|5865.05|5865.05|0
1636707140000|2021-11-12 08:52:20|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.13|5866.13|0
1636707150000|2021-11-12 08:52:30|5866.56|5866.56|5867.64|5867.64|5867.64|5867.64|5866.56|5866.56|0
1636707160000|2021-11-12 08:52:40|5867.36|5867.36|5868.05|5868.05|5868.05|5868.05|5867.36|5867.36|0
1636707170000|2021-11-12 08:52:50|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|0
1636707180000|2021-11-12 08:53:00|5868.55|5868.55|5867.44|5867.44|5868.6|5868.6|5867.35|5867.35|0
1636707190000|2021-11-12 08:53:10|5866.77|5866.77|5866.48|5866.48|5867.06|5867.06|5866.48|5866.48|0
1636707210000|2021-11-12 08:53:30|5866.24|5866.24|5863.97|5863.97|5866.24|5866.24|5863.97|5863.97|0
1636707220000|2021-11-12 08:53:40|5863.68|5863.68|5862.77|5862.77|5863.68|5863.68|5862.75|5862.75|0
1636707230000|2021-11-12 08:53:50|5863.12|5863.12|5863.83|5863.83|5863.83|5863.83|5863.12|5863.12|0
1636707240000|2021-11-12 08:54:00|5862.63|5862.63|5860.86|5860.86|5862.63|5862.63|5860.86|5860.86|0
1636707250000|2021-11-12 08:54:10|5861.79|5861.79|5861.41|5861.41|5861.79|5861.79|5861.31|5861.31|0
1636707260000|2021-11-12 08:54:20|5861.65|5861.65|5861.19|5861.19|5861.65|5861.65|5861.19|5861.19|0
1636707270000|2021-11-12 08:54:30|5860.14|5860.14|5858.85|5858.85|5860.14|5860.14|5858.61|5858.61|0
1636707290000|2021-11-12 08:54:50|5858.94|5858.94|5859.24|5859.24|5859.24|5859.24|5858.94|5858.94|0
1636707300000|2021-11-12 08:55:00|5858.81|5858.81|5860.3|5860.3|5860.3|5860.3|5858.81|5858.81|0
1636707310000|2021-11-12 08:55:10|5860.58|5860.58|5860.58|5860.58|5860.58|5860.58|5860.58|5860.58|0
1636707320000|2021-11-12 08:55:20|5861.45|5861.45|5862.02|5862.02|5862.38|5862.38|5861.45|5861.45|0
1636707330000|2021-11-12 08:55:30|5862.01|5862.01|5862.66|5862.66|5862.66|5862.66|5862.01|5862.01|0
1636707340000|2021-11-12 08:55:40|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|0
1636707360000|2021-11-12 08:56:00|5862.9|5862.9|5866.21|5866.21|5866.21|5866.21|5862.9|5862.9|0
1636707370000|2021-11-12 08:56:10|5865.99|5865.99|5865.7|5865.7|5865.99|5865.99|5865.7|5865.7|0
1636707380000|2021-11-12 08:56:20|5865.46|5865.46|5863.84|5863.84|5865.46|5865.46|5863.84|5863.84|0
1636707390000|2021-11-12 08:56:30|5862.19|5862.19|5861.66|5861.66|5862.19|5862.19|5861.66|5861.66|0
1636707400000|2021-11-12 08:56:40|5861.42|5861.42|5859.72|5859.72|5861.42|5861.42|5859.72|5859.72|0
1636707410000|2021-11-12 08:56:50|5858.56|5858.56|5857.72|5857.72|5858.56|5858.56|5857.72|5857.72|0
1636707420000|2021-11-12 08:57:00|5857.24|5857.24|5857.69|5857.69|5858.17|5858.17|5856.95|5856.95|0
1636707430000|2021-11-12 08:57:10|5857.98|5857.98|5857.75|5857.75|5858.03|5858.03|5857.03|5857.03|0
1636707440000|2021-11-12 08:57:20|5858.27|5858.27|5859.35|5859.35|5859.35|5859.35|5858.27|5858.27|0
1636707450000|2021-11-12 08:57:30|5859.06|5859.06|5861.34|5861.34|5861.34|5861.34|5859.06|5859.06|0
1636707460000|2021-11-12 08:57:40|5861.77|5861.77|5864.57|5864.57|5864.57|5864.57|5861.77|5861.77|0
1636707470000|2021-11-12 08:57:50|5864.35|5864.35|5863.82|5863.82|5864.35|5864.35|5863.82|5863.82|0
1636707480000|2021-11-12 08:58:00|5864.06|5864.06|5866.11|5866.11|5866.11|5866.11|5864.06|5864.06|0
1636707490000|2021-11-12 08:58:10|5866.33|5866.33|5867.31|5867.31|5867.31|5867.31|5866.33|5866.33|0
1636707500000|2021-11-12 08:58:20|5867.32|5867.32|5867.33|5867.33|5867.33|5867.33|5867.32|5867.32|0
1636707510000|2021-11-12 08:58:30|5867.1|5867.1|5865.63|5865.63|5867.1|5867.1|5865.63|5865.63|0
1636707520000|2021-11-12 08:58:40|5865.4|5865.4|5864.42|5864.42|5865.4|5865.4|5864.42|5864.42|0
1636707530000|2021-11-12 08:58:50|5864.7|5864.7|5865.28|5865.28|5865.71|5865.71|5864.7|5864.7|0
1636707540000|2021-11-12 08:59:00|5865.23|5865.23|5863.79|5863.79|5865.23|5865.23|5863.79|5863.79|0
1636707550000|2021-11-12 08:59:10|5862.73|5862.73|5860.6|5860.6|5862.73|5862.73|5860.6|5860.6|0
1636707560000|2021-11-12 08:59:20|5861.18|5861.18|5860.16|5860.16|5861.18|5861.18|5860.16|5860.16|0
1636707570000|2021-11-12 08:59:30|5860.18|5860.18|5859.75|5859.75|5860.18|5860.18|5859.17|5859.17|0
1636707580000|2021-11-12 08:59:40|5860.18|5860.18|5860.76|5860.76|5860.76|5860.76|5860.18|5860.18|0
1636707590000|2021-11-12 08:59:50|5860.97|5860.97|5860.81|5860.81|5861.67|5861.67|5860.81|5860.81|0
1636707600000|2021-11-12 09:00:00|5860.33|5860.33|5857.87|5857.87|5860.87|5860.87|5857.87|5857.87|0
1636707620000|2021-11-12 09:00:20|5859.31|5859.31|5858.41|5858.41|5859.31|5859.31|5858.41|5858.41|0
1636707630000|2021-11-12 09:00:30|5859.17|5859.17|5859.66|5859.66|5859.66|5859.66|5859.17|5859.17|0
1636707640000|2021-11-12 09:00:40|5860.16|5860.16|5860.67|5860.67|5860.67|5860.67|5860.16|5860.16|0
1636707650000|2021-11-12 09:00:50|5861.31|5861.31|5861.02|5861.02|5861.31|5861.31|5860.73|5860.73|0
1636707660000|2021-11-12 09:01:00|5861.06|5861.06|5862.33|5862.33|5862.59|5862.59|5861.06|5861.06|0
1636707670000|2021-11-12 09:01:10|5862.57|5862.57|5861.95|5861.95|5862.57|5862.57|5861.95|5861.95|0
1636707680000|2021-11-12 09:01:20|5861.94|5861.94|5862.26|5862.26|5862.26|5862.26|5861.76|5861.76|0
1636707690000|2021-11-12 09:01:30|5862.28|5862.28|5860.94|5860.94|5862.36|5862.36|5860.67|5860.67|0
1636707700000|2021-11-12 09:01:40|5860.7|5860.7|5860.18|5860.18|5860.7|5860.7|5859.36|5859.36|0
1636707710000|2021-11-12 09:01:50|5859.89|5859.89|5858.67|5858.67|5859.89|5859.89|5858.67|5858.67|0
1636707720000|2021-11-12 09:02:00|5858.96|5858.96|5858.33|5858.33|5859.17|5859.17|5858.28|5858.28|0
1636707730000|2021-11-12 09:02:10|5858.3|5858.3|5856.56|5856.56|5858.35|5858.35|5856.56|5856.56|0
1636707740000|2021-11-12 09:02:20|5856.35|5856.35|5852.74|5852.74|5856.35|5856.35|5852.74|5852.74|0
1636707750000|2021-11-12 09:02:30|5852.09|5852.09|5850.2|5850.2|5852.09|5852.09|5850.2|5850.2|0
1636707760000|2021-11-12 09:02:40|5849.04|5849.04|5849.34|5849.34|5850.01|5850.01|5849.04|5849.04|0
1636707770000|2021-11-12 09:02:50|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|0
1636707780000|2021-11-12 09:03:00|5849.32|5849.32|5847.9|5847.9|5849.32|5849.32|5847.9|5847.9|0
1636707790000|2021-11-12 09:03:10|5847.79|5847.79|5850.62|5850.62|5850.62|5850.62|5847.79|5847.79|0
1636707800000|2021-11-12 09:03:20|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|0
1636707810000|2021-11-12 09:03:30|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|5849.81|0
1636707820000|2021-11-12 09:03:40|5850.1|5850.1|5852.68|5852.68|5852.97|5852.97|5850.07|5850.07|0
1636707830000|2021-11-12 09:03:50|5852.67|5852.67|5850.66|5850.66|5852.96|5852.96|5850.66|5850.66|0
1636707840000|2021-11-12 09:04:00|5851.14|5851.14|5852.09|5852.09|5852.09|5852.09|5851.14|5851.14|0
1636707850000|2021-11-12 09:04:10|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1636707860000|2021-11-12 09:04:20|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1636707870000|2021-11-12 09:04:30|5850.91|5850.91|5849.96|5849.96|5850.91|5850.91|5849.96|5849.96|0
1636707880000|2021-11-12 09:04:40|5849.09|5849.09|5848.37|5848.37|5849.09|5849.09|5848.37|5848.37|0
1636707890000|2021-11-12 09:04:50|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|0
1636707900000|2021-11-12 09:05:00|5848.09|5848.09|5848.67|5848.67|5849.43|5849.43|5848.08|5848.08|0
1636707910000|2021-11-12 09:05:10|5848.38|5848.38|5847.2|5847.2|5848.67|5848.67|5847.2|5847.2|0
1636707920000|2021-11-12 09:05:20|5847.49|5847.49|5846.8|5846.8|5847.49|5847.49|5846.8|5846.8|0
1636707930000|2021-11-12 09:05:30|5846.74|5846.74|5849.34|5849.34|5849.34|5849.34|5846.74|5846.74|0
1636707940000|2021-11-12 09:05:40|5849.05|5849.05|5848.57|5848.57|5849.05|5849.05|5848.57|5848.57|0
1636707950000|2021-11-12 09:05:50|5848.28|5848.28|5847.21|5847.21|5848.28|5848.28|5847.21|5847.21|0
1636707960000|2021-11-12 09:06:00|5847.23|5847.23|5847.28|5847.28|5847.31|5847.31|5846.83|5846.83|0
1636707970000|2021-11-12 09:06:10|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1636707980000|2021-11-12 09:06:20|5846.51|5846.51|5845.56|5845.56|5846.51|5846.51|5845.56|5845.56|0
1636707990000|2021-11-12 09:06:30|5845.12|5845.12|5844.67|5844.67|5845.12|5845.12|5844.35|5844.35|0
1636708000000|2021-11-12 09:06:40|5844.64|5844.64|5846.16|5846.16|5846.16|5846.16|5844.64|5844.64|0
1636708010000|2021-11-12 09:06:50|5847.33|5847.33|5845.58|5845.58|5847.36|5847.36|5845.58|5845.58|0
1636708020000|2021-11-12 09:07:00|5845.55|5845.55|5845.79|5845.79|5845.79|5845.79|5845.55|5845.55|0
1636708030000|2021-11-12 09:07:10|5845.76|5845.76|5846.05|5846.05|5846.91|5846.91|5845.47|5845.47|0
1636708040000|2021-11-12 09:07:20|5845.76|5845.76|5846.21|5846.21|5846.21|5846.21|5845.76|5845.76|0
1636708050000|2021-11-12 09:07:30|5846.18|5846.18|5845.57|5845.57|5846.23|5846.23|5845.49|5845.49|0
1636708060000|2021-11-12 09:07:40|5844.8|5844.8|5845.46|5845.46|5846.04|5846.04|5844.33|5844.33|0
1636708070000|2021-11-12 09:07:50|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|0
1636708080000|2021-11-12 09:08:00|5844.02|5844.02|5843.69|5843.69|5844.02|5844.02|5843.69|5843.69|0
1636708090000|2021-11-12 09:08:10|5843.71|5843.71|5843.47|5843.47|5843.71|5843.71|5842.37|5842.37|0
1636708100000|2021-11-12 09:08:20|5843.19|5843.19|5843.43|5843.43|5843.43|5843.43|5843.19|5843.19|0
1636708110000|2021-11-12 09:08:30|5843.39|5843.39|5843.09|5843.09|5843.39|5843.39|5843.09|5843.09|0
1636708120000|2021-11-12 09:08:40|5842.8|5842.8|5843.63|5843.63|5843.63|5843.63|5842.8|5842.8|0
1636708130000|2021-11-12 09:08:50|5843.84|5843.84|5845.09|5845.09|5845.09|5845.09|5843.84|5843.84|0
1636708140000|2021-11-12 09:09:00|5845.37|5845.37|5845.37|5845.37|5845.37|5845.37|5845.37|5845.37|0
1636708150000|2021-11-12 09:09:10|5845.09|5845.09|5845.49|5845.49|5845.73|5845.73|5845.09|5845.09|0
1636708160000|2021-11-12 09:09:20|5845.26|5845.26|5844.95|5844.95|5845.26|5845.26|5844.95|5844.95|0
1636708170000|2021-11-12 09:09:30|5845.01|5845.01|5845.11|5845.11|5845.11|5845.11|5844.96|5844.96|0
1636708180000|2021-11-12 09:09:40|5846.7|5846.7|5846.38|5846.38|5846.7|5846.7|5845.9|5845.9|0
1636708190000|2021-11-12 09:09:50|5846.36|5846.36|5846.31|5846.31|5846.6|5846.6|5846.31|5846.31|0
1636708200000|2021-11-12 09:10:00|5845.73|5845.73|5843.71|5843.71|5845.73|5845.73|5843.29|5843.29|0
1636708210000|2021-11-12 09:10:10|5843.42|5843.42|5842.93|5842.93|5843.46|5843.46|5842.93|5842.93|0
1636708220000|2021-11-12 09:10:20|5842.88|5842.88|5843.18|5843.18|5843.18|5843.18|5841.12|5841.12|0
1636708230000|2021-11-12 09:10:30|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|5843.17|0
1636708240000|2021-11-12 09:10:40|5841.92|5841.92|5841.61|5841.61|5842.2|5842.2|5841.61|5841.61|0
1636708250000|2021-11-12 09:10:50|5841.66|5841.66|5843.07|5843.07|5843.07|5843.07|5841.66|5841.66|0
1636708260000|2021-11-12 09:11:00|5844.31|5844.31|5847.06|5847.06|5847.06|5847.06|5844.31|5844.31|0
1636708270000|2021-11-12 09:11:10|5847.3|5847.3|5846.3|5846.3|5847.3|5847.3|5846.29|5846.29|0
1636708280000|2021-11-12 09:11:20|5846.25|5846.25|5845.53|5845.53|5846.25|5846.25|5845.53|5845.53|0
1636708290000|2021-11-12 09:11:30|5845.6|5845.6|5842.34|5842.34|5845.64|5845.64|5842.34|5842.34|0
1636708300000|2021-11-12 09:11:40|5842.57|5842.57|5845.28|5845.28|5845.28|5845.28|5842.57|5842.57|0
1636708310000|2021-11-12 09:11:50|5845.06|5845.06|5843.61|5843.61|5845.06|5845.06|5843.61|5843.61|0
1636708320000|2021-11-12 09:12:00|5843.56|5843.56|5841.11|5841.11|5843.56|5843.56|5840.8|5840.8|0
1636708330000|2021-11-12 09:12:10|5841.03|5841.03|5838.53|5838.53|5841.03|5841.03|5837.26|5837.26|0
1636708340000|2021-11-12 09:12:20|5838.56|5838.56|5840.3|5840.3|5840.53|5840.53|5838.56|5838.56|0
1636708350000|2021-11-12 09:12:30|5839.82|5839.82|5839.58|5839.58|5839.87|5839.87|5839.58|5839.58|0
1636708360000|2021-11-12 09:12:40|5837.16|5837.16|5836.42|5836.42|5837.16|5837.16|5835.94|5835.94|0
1636708370000|2021-11-12 09:12:50|5836.21|5836.21|5837.29|5837.29|5837.33|5837.33|5836.21|5836.21|0
1636708380000|2021-11-12 09:13:00|5837.51|5837.51|5837.61|5837.61|5838.14|5838.14|5837.06|5837.06|0
1636708390000|2021-11-12 09:13:10|5837.53|5837.53|5838.46|5838.46|5838.46|5838.46|5837.53|5837.53|0
1636708400000|2021-11-12 09:13:20|5838.54|5838.54|5839.43|5839.43|5839.43|5839.43|5838.54|5838.54|0
1636708410000|2021-11-12 09:13:30|5840.08|5840.08|5841.59|5841.59|5841.63|5841.63|5840.08|5840.08|0
1636708420000|2021-11-12 09:13:40|5842.54|5842.54|5842.33|5842.33|5842.54|5842.54|5842.33|5842.33|0
1636708430000|2021-11-12 09:13:50|5842.81|5842.81|5842.33|5842.33|5842.81|5842.81|5842.33|5842.33|0
1636708440000|2021-11-12 09:14:00|5841.45|5841.45|5841.48|5841.48|5841.5|5841.5|5840.92|5840.92|0
1636708450000|2021-11-12 09:14:10|5842.34|5842.34|5841.48|5841.48|5842.34|5842.34|5841.48|5841.48|0
1636708460000|2021-11-12 09:14:20|5842.63|5842.63|5841.77|5841.77|5842.63|5842.63|5841.77|5841.77|0
1636708480000|2021-11-12 09:14:40|5841.05|5841.05|5838.04|5838.04|5841.05|5841.05|5838.04|5838.04|0
1636708490000|2021-11-12 09:14:50|5837.83|5837.83|5836.27|5836.27|5837.83|5837.83|5836.27|5836.27|0
1636708500000|2021-11-12 09:15:00|5836.84|5836.84|5836.44|5836.44|5838.11|5838.11|5836.44|5836.44|0
1636708510000|2021-11-12 09:15:10|5836.43|5836.43|5835.34|5835.34|5836.43|5836.43|5835.34|5835.34|0
1636708520000|2021-11-12 09:15:20|5835.35|5835.35|5834.94|5834.94|5835.35|5835.35|5834.92|5834.92|0
1636708530000|2021-11-12 09:15:30|5834.91|5834.91|5833.72|5833.72|5834.91|5834.91|5833.72|5833.72|0
1636708540000|2021-11-12 09:15:40|5833.69|5833.69|5834.12|5834.12|5834.12|5834.12|5832.75|5832.75|0
1636708550000|2021-11-12 09:15:50|5833.62|5833.62|5832.79|5832.79|5833.62|5833.62|5832.79|5832.79|0
1636708560000|2021-11-12 09:16:00|5832.51|5832.51|5832.75|5832.75|5832.75|5832.75|5832.51|5832.51|0
1636708570000|2021-11-12 09:16:10|5832.77|5832.77|5832.14|5832.14|5832.78|5832.78|5832.13|5832.13|0
1636708580000|2021-11-12 09:16:20|5831.85|5831.85|5831.38|5831.38|5832.14|5832.14|5831.38|5831.38|0
1636708590000|2021-11-12 09:16:30|5831.09|5831.09|5831.45|5831.45|5831.67|5831.67|5831.09|5831.09|0
1636708600000|2021-11-12 09:16:40|5831.02|5831.02|5830.44|5830.44|5831.02|5831.02|5830.16|5830.16|0
1636708610000|2021-11-12 09:16:50|5831.38|5831.38|5831.36|5831.36|5831.38|5831.38|5830.69|5830.69|0
1636708620000|2021-11-12 09:17:00|5832.51|5832.51|5832.59|5832.59|5833.16|5833.16|5832.3|5832.3|0
1636708630000|2021-11-12 09:17:10|5832.3|5832.3|5832.25|5832.25|5832.3|5832.3|5832.25|5832.25|0
1636708640000|2021-11-12 09:17:20|5832.54|5832.54|5833.26|5833.26|5833.26|5833.26|5832.54|5832.54|0
1636708650000|2021-11-12 09:17:30|5833.5|5833.5|5832.76|5832.76|5833.95|5833.95|5832.76|5832.76|0
1636708660000|2021-11-12 09:17:40|5833|5833|5834.99|5834.99|5834.99|5834.99|5833|5833|0
1636708670000|2021-11-12 09:17:50|5834.51|5834.51|5833.5|5833.5|5834.51|5834.51|5833.5|5833.5|0
1636708680000|2021-11-12 09:18:00|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|0
1636708690000|2021-11-12 09:18:10|5833.91|5833.91|5836.64|5836.64|5836.64|5836.64|5833.91|5833.91|0
1636708720000|2021-11-12 09:18:40|5836.67|5836.67|5837.25|5837.25|5837.54|5837.54|5836.67|5836.67|0
1636708730000|2021-11-12 09:18:50|5837.68|5837.68|5838.56|5838.56|5838.56|5838.56|5837.68|5837.68|0
1636708740000|2021-11-12 09:19:00|5838.77|5838.77|5839.7|5839.7|5839.7|5839.7|5838.77|5838.77|0
1636708750000|2021-11-12 09:19:10|5839.41|5839.41|5837.55|5837.55|5839.41|5839.41|5837.55|5837.55|0
1636708760000|2021-11-12 09:19:20|5837.62|5837.62|5837.91|5837.91|5837.91|5837.91|5837.62|5837.62|0
1636708770000|2021-11-12 09:19:30|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|0
1636708780000|2021-11-12 09:19:40|5837.04|5837.04|5836.83|5836.83|5837.04|5837.04|5836.61|5836.61|0
1636708790000|2021-11-12 09:19:50|5837.54|5837.54|5837.54|5837.54|5837.54|5837.54|5837.26|5837.26|0
1636708800000|2021-11-12 09:20:00|5837.26|5837.26|5837.73|5837.73|5837.73|5837.73|5837.26|5837.26|0
1636708810000|2021-11-12 09:20:10|5837.15|5837.15|5836.31|5836.31|5837.15|5837.15|5836.31|5836.31|0
1636708820000|2021-11-12 09:20:20|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|0
1636708830000|2021-11-12 09:20:30|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1636708840000|2021-11-12 09:20:40|5836.11|5836.11|5835.92|5835.92|5836.11|5836.11|5835.63|5835.63|0
1636708850000|2021-11-12 09:20:50|5835.39|5835.39|5834.44|5834.44|5835.39|5835.39|5834.44|5834.44|0
1636708870000|2021-11-12 09:21:10|5834.42|5834.42|5834.19|5834.19|5834.48|5834.48|5834.19|5834.19|0
1636708880000|2021-11-12 09:21:20|5833.61|5833.61|5832.93|5832.93|5833.9|5833.9|5832.93|5832.93|0
1636708890000|2021-11-12 09:21:30|5832.91|5832.91|5831.65|5831.65|5832.91|5832.91|5831.65|5831.65|0
1636708900000|2021-11-12 09:21:40|5831.62|5831.62|5831.07|5831.07|5831.62|5831.62|5831.07|5831.07|0
1636708910000|2021-11-12 09:21:50|5830.64|5830.64|5831.31|5831.31|5831.31|5831.31|5830.64|5830.64|0
1636708920000|2021-11-12 09:22:00|5831.52|5831.52|5831.54|5831.54|5831.54|5831.54|5831.52|5831.52|0
1636708930000|2021-11-12 09:22:10|5831.83|5831.83|5832.12|5832.12|5832.12|5832.12|5831.83|5831.83|0
1636708940000|2021-11-12 09:22:20|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|5832.34|0
1636708950000|2021-11-12 09:22:30|5832.05|5832.05|5834.56|5834.56|5834.56|5834.56|5831.83|5831.83|0
1636708960000|2021-11-12 09:22:40|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|0
1636708970000|2021-11-12 09:22:50|5833.63|5833.63|5833.63|5833.63|5833.63|5833.63|5833.63|5833.63|0
1636708980000|2021-11-12 09:23:00|5833.92|5833.92|5834.72|5834.72|5834.74|5834.74|5833.92|5833.92|0
1636708990000|2021-11-12 09:23:10|5833.96|5833.96|5833.96|5833.96|5834.25|5834.25|5833.67|5833.67|0
1636709000000|2021-11-12 09:23:20|5833.38|5833.38|5833.55|5833.55|5833.96|5833.96|5833.38|5833.38|0
1636709010000|2021-11-12 09:23:30|5833.34|5833.34|5835.06|5835.06|5835.06|5835.06|5833.34|5833.34|0
1636709020000|2021-11-12 09:23:40|5834.85|5834.85|5834.63|5834.63|5834.85|5834.85|5834.63|5834.63|0
1636709030000|2021-11-12 09:23:50|5834.92|5834.92|5837.07|5837.07|5837.29|5837.29|5834.92|5834.92|0
1636709040000|2021-11-12 09:24:00|5836.42|5836.42|5837.11|5837.11|5837.11|5837.11|5836.42|5836.42|0
1636709050000|2021-11-12 09:24:10|5837.81|5837.81|5838.09|5838.09|5838.32|5838.32|5837.81|5837.81|0
1636709060000|2021-11-12 09:24:20|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|0
1636709070000|2021-11-12 09:24:30|5838.28|5838.28|5840.2|5840.2|5840.2|5840.2|5838.28|5838.28|0
1636709080000|2021-11-12 09:24:40|5840.49|5840.49|5840.25|5840.25|5840.49|5840.49|5840.25|5840.25|0
1636709090000|2021-11-12 09:24:50|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|0
1636709100000|2021-11-12 09:25:00|5841.6|5841.6|5842.03|5842.03|5842.18|5842.18|5841.6|5841.6|0
1636709110000|2021-11-12 09:25:10|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|0
1636709120000|2021-11-12 09:25:20|5842.79|5842.79|5843.49|5843.49|5843.49|5843.49|5842.53|5842.53|0
1636709130000|2021-11-12 09:25:30|5843.97|5843.97|5844.02|5844.02|5844.02|5844.02|5843.97|5843.97|0
1636709140000|2021-11-12 09:25:40|5844.32|5844.32|5844.94|5844.94|5844.94|5844.94|5844.32|5844.32|0
1636709150000|2021-11-12 09:25:50|5843.83|5843.83|5844.41|5844.41|5844.41|5844.41|5843.8|5843.8|0
1636709160000|2021-11-12 09:26:00|5844.42|5844.42|5842.66|5842.66|5844.42|5844.42|5842.66|5842.66|0
1636709170000|2021-11-12 09:26:10|5842.72|5842.72|5844.96|5844.96|5844.96|5844.96|5842.72|5842.72|0
1636709180000|2021-11-12 09:26:20|5844.95|5844.95|5845.62|5845.62|5845.62|5845.62|5844.93|5844.93|0
1636709200000|2021-11-12 09:26:40|5846.6|5846.6|5846.26|5846.26|5846.84|5846.84|5846.26|5846.26|0
1636709210000|2021-11-12 09:26:50|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1636709220000|2021-11-12 09:27:00|5846.71|5846.71|5847.6|5847.6|5847.6|5847.6|5846.71|5846.71|0
1636709230000|2021-11-12 09:27:10|5848.46|5848.46|5848.74|5848.74|5848.74|5848.74|5848.46|5848.46|0
1636709240000|2021-11-12 09:27:20|5848.97|5848.97|5850.92|5850.92|5850.92|5850.92|5848.97|5848.97|0
1636709250000|2021-11-12 09:27:30|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|0
1636709260000|2021-11-12 09:27:40|5851.64|5851.64|5852.17|5852.17|5852.17|5852.17|5851.64|5851.64|0
1636709270000|2021-11-12 09:27:50|5852.24|5852.24|5852.11|5852.11|5852.49|5852.49|5851.82|5851.82|0
1636709280000|2021-11-12 09:28:00|5851.89|5851.89|5851.99|5851.99|5852|5852|5851.89|5851.89|0
1636709290000|2021-11-12 09:28:10|5852.01|5852.01|5851.77|5851.77|5852.01|5852.01|5851.3|5851.3|0
1636709300000|2021-11-12 09:28:20|5851.82|5851.82|5852.2|5852.2|5852.73|5852.73|5851.62|5851.62|0
1636709310000|2021-11-12 09:28:30|5850.72|5850.72|5851.48|5851.48|5851.77|5851.77|5850.72|5850.72|0
1636709320000|2021-11-12 09:28:40|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1636709330000|2021-11-12 09:28:50|5851.72|5851.72|5852.73|5852.73|5852.73|5852.73|5851.72|5851.72|0
1636709340000|2021-11-12 09:29:00|5853.16|5853.16|5854.01|5854.01|5854.01|5854.01|5853.16|5853.16|0
1636709350000|2021-11-12 09:29:10|5854.23|5854.23|5854.81|5854.81|5854.81|5854.81|5853.94|5853.94|0
1636709360000|2021-11-12 09:29:20|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|0
1636709370000|2021-11-12 09:29:30|5854.76|5854.76|5854.47|5854.47|5854.97|5854.97|5854.47|5854.47|0
1636709380000|2021-11-12 09:29:40|5854.68|5854.68|5854.68|5854.68|5854.68|5854.68|5854.68|5854.68|0
1636709390000|2021-11-12 09:29:50|5853.78|5853.78|5854.01|5854.01|5854.01|5854.01|5853.78|5853.78|0
1636709400000|2021-11-12 09:30:00|5853.78|5853.78|5854.61|5854.61|5854.61|5854.61|5853.78|5853.78|0
1636709410000|2021-11-12 09:30:10|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|0
1636709420000|2021-11-12 09:30:20|5854.88|5854.88|5854.85|5854.85|5854.88|5854.88|5854.85|5854.85|0
1636709430000|2021-11-12 09:30:30|5854.88|5854.88|5855.09|5855.09|5855.09|5855.09|5854.88|5854.88|0
1636709440000|2021-11-12 09:30:40|5855.3|5855.3|5855.28|5855.28|5855.3|5855.3|5855.28|5855.28|0
1636709450000|2021-11-12 09:30:50|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1636709470000|2021-11-12 09:31:10|5855.45|5855.45|5857.22|5857.22|5857.46|5857.46|5854.47|5854.47|0
1636709480000|2021-11-12 09:31:20|5857.01|5857.01|5857.01|5857.01|5857.01|5857.01|5857.01|5857.01|0
1636709490000|2021-11-12 09:31:30|5857.06|5857.06|5856.82|5856.82|5857.06|5857.06|5856.82|5856.82|0
1636709500000|2021-11-12 09:31:40|5856.53|5856.53|5856.24|5856.24|5856.53|5856.53|5856.24|5856.24|0
1636709510000|2021-11-12 09:31:50|5855.26|5855.26|5853.89|5853.89|5855.84|5855.84|5853.89|5853.89|0
1636709530000|2021-11-12 09:32:10|5854.1|5854.1|5851.61|5851.61|5854.1|5854.1|5851.39|5851.39|0
1636709540000|2021-11-12 09:32:20|5852.04|5852.04|5852.23|5852.23|5852.23|5852.23|5851.75|5851.75|0
1636709550000|2021-11-12 09:32:30|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|0
1636709560000|2021-11-12 09:32:40|5851.36|5851.36|5851.22|5851.22|5851.65|5851.65|5851.22|5851.22|0
1636709590000|2021-11-12 09:33:10|5852.73|5852.73|5853.04|5853.04|5853.86|5853.86|5852.73|5852.73|0
1636709600000|2021-11-12 09:33:20|5853.33|5853.33|5853.33|5853.33|5853.33|5853.33|5853.33|5853.33|0
1636709610000|2021-11-12 09:33:30|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|0
1636709620000|2021-11-12 09:33:40|5853.11|5853.11|5853.97|5853.97|5853.97|5853.97|5853.11|5853.11|0
1636709640000|2021-11-12 09:34:00|5853.96|5853.96|5853.32|5853.32|5853.96|5853.96|5853.32|5853.32|0
1636709650000|2021-11-12 09:34:10|5853.61|5853.61|5853.61|5853.61|5853.9|5853.9|5853.61|5853.61|0
1636709660000|2021-11-12 09:34:20|5853.56|5853.56|5852.61|5852.61|5853.56|5853.56|5852.61|5852.61|0
1636709700000|2021-11-12 09:35:00|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|0
1636709710000|2021-11-12 09:35:10|5850.26|5850.26|5849.83|5849.83|5850.26|5850.26|5849.83|5849.83|0
1636709720000|2021-11-12 09:35:20|5850.07|5850.07|5848.44|5848.44|5850.07|5850.07|5848.44|5848.44|0
1636709730000|2021-11-12 09:35:30|5848.67|5848.67|5848.69|5848.69|5848.69|5848.69|5848.64|5848.64|0
1636709740000|2021-11-12 09:35:40|5850.39|5850.39|5850.63|5850.63|5850.63|5850.63|5850.39|5850.39|0
1636709750000|2021-11-12 09:35:50|5850.92|5850.92|5851.16|5851.16|5851.16|5851.16|5850.92|5850.92|0
1636709770000|2021-11-12 09:36:10|5850.94|5850.94|5852.41|5852.41|5852.41|5852.41|5850.94|5850.94|0
1636709780000|2021-11-12 09:36:20|5852.64|5852.64|5853.17|5853.17|5853.17|5853.17|5852.64|5852.64|0
1636709790000|2021-11-12 09:36:30|5853.39|5853.39|5853.65|5853.65|5853.65|5853.65|5853.39|5853.39|0
1636709800000|2021-11-12 09:36:40|5852.48|5852.48|5852.19|5852.19|5852.48|5852.48|5852.19|5852.19|0
1636709820000|2021-11-12 09:37:00|5851.9|5851.9|5852.15|5852.15|5852.15|5852.15|5851.89|5851.89|0
1636709830000|2021-11-12 09:37:10|5851.91|5851.91|5850.92|5850.92|5852.14|5852.14|5850.92|5850.92|0
1636709840000|2021-11-12 09:37:20|5850.71|5850.71|5851.64|5851.64|5851.64|5851.64|5850.71|5850.71|0
1636709850000|2021-11-12 09:37:30|5851.59|5851.59|5851.58|5851.58|5851.64|5851.64|5851.58|5851.58|0
1636709870000|2021-11-12 09:37:50|5851.65|5851.65|5849.66|5849.66|5851.65|5851.65|5849.66|5849.66|0
1636709880000|2021-11-12 09:38:00|5849.38|5849.38|5849.38|5849.38|5849.38|5849.38|5849.14|5849.14|0
1636709890000|2021-11-12 09:38:10|5849.09|5849.09|5849.61|5849.61|5849.61|5849.61|5849.09|5849.09|0
1636709900000|2021-11-12 09:38:20|5849.85|5849.85|5849.61|5849.61|5849.85|5849.85|5849.61|5849.61|0
1636709910000|2021-11-12 09:38:30|5849.65|5849.65|5849.82|5849.82|5849.82|5849.82|5849.65|5849.65|0
1636709920000|2021-11-12 09:38:40|5849.85|5849.85|5851.79|5851.79|5851.86|5851.86|5849.85|5849.85|0
1636709930000|2021-11-12 09:38:50|5852.07|5852.07|5852.21|5852.21|5852.21|5852.21|5852.07|5852.07|0
1636709940000|2021-11-12 09:39:00|5852.43|5852.43|5852.19|5852.19|5852.47|5852.47|5852.19|5852.19|0
1636709950000|2021-11-12 09:39:10|5851.3|5851.3|5851.99|5851.99|5852.21|5852.21|5851.3|5851.3|0
1636709960000|2021-11-12 09:39:20|5851.46|5851.46|5851.03|5851.03|5851.46|5851.46|5851.03|5851.03|0
1636709970000|2021-11-12 09:39:30|5851.04|5851.04|5851.26|5851.26|5851.26|5851.26|5851.04|5851.04|0
1636709980000|2021-11-12 09:39:40|5851.04|5851.04|5850.46|5850.46|5851.04|5851.04|5850.46|5850.46|0
1636709990000|2021-11-12 09:39:50|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1636710000000|2021-11-12 09:40:00|5849.73|5849.73|5849.97|5849.97|5849.97|5849.97|5849.73|5849.73|0
1636710010000|2021-11-12 09:40:10|5849.54|5849.54|5850.05|5850.05|5850.05|5850.05|5849.54|5849.54|0
1636710020000|2021-11-12 09:40:20|5850.02|5850.02|5849.72|5849.72|5850.02|5850.02|5849.72|5849.72|0
1636710030000|2021-11-12 09:40:30|5848.29|5848.29|5848.07|5848.07|5848.58|5848.58|5847.86|5847.86|0
1636710040000|2021-11-12 09:40:40|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|0
1636710050000|2021-11-12 09:40:50|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1636710070000|2021-11-12 09:41:10|5848.23|5848.23|5848.22|5848.22|5848.23|5848.23|5848.2|5848.2|0
1636710080000|2021-11-12 09:41:20|5848.65|5848.65|5846.26|5846.26|5848.65|5848.65|5846.26|5846.26|0
1636710090000|2021-11-12 09:41:30|5846.23|5846.23|5846.95|5846.95|5846.95|5846.95|5846.23|5846.23|0
1636710100000|2021-11-12 09:41:40|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|0
1636710110000|2021-11-12 09:41:50|5848.27|5848.27|5848.06|5848.06|5848.27|5848.27|5847.77|5847.77|0
1636710120000|2021-11-12 09:42:00|5847.77|5847.77|5847.72|5847.72|5847.77|5847.77|5847.72|5847.72|0
1636710130000|2021-11-12 09:42:10|5847.69|5847.69|5847.98|5847.98|5847.98|5847.98|5847.69|5847.69|0
1636710140000|2021-11-12 09:42:20|5847.84|5847.84|5848.09|5848.09|5848.09|5848.09|5847.78|5847.78|0
1636710150000|2021-11-12 09:42:30|5848.3|5848.3|5848.64|5848.64|5848.64|5848.64|5848.29|5848.29|0
1636710160000|2021-11-12 09:42:40|5848.66|5848.66|5850.16|5850.16|5850.16|5850.16|5848.66|5848.66|0
1636710170000|2021-11-12 09:42:50|5849.92|5849.92|5849.49|5849.49|5849.92|5849.92|5849.49|5849.49|0
1636710180000|2021-11-12 09:43:00|5849.7|5849.7|5849.7|5849.7|5849.7|5849.7|5849.7|5849.7|0
1636710210000|2021-11-12 09:43:30|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|5849.72|0
1636710230000|2021-11-12 09:43:50|5847.78|5847.78|5848.07|5848.07|5848.07|5848.07|5847.78|5847.78|0
1636710240000|2021-11-12 09:44:00|5848.28|5848.28|5848.5|5848.5|5848.5|5848.5|5848.28|5848.28|0
1636710250000|2021-11-12 09:44:10|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|0
1636710270000|2021-11-12 09:44:30|5847.85|5847.85|5848.07|5848.07|5848.07|5848.07|5847.85|5847.85|0
1636710280000|2021-11-12 09:44:40|5847.78|5847.78|5847.99|5847.99|5847.99|5847.99|5847.78|5847.78|0
1636710290000|2021-11-12 09:44:50|5847.7|5847.7|5846.6|5846.6|5847.7|5847.7|5846.6|5846.6|0
1636710300000|2021-11-12 09:45:00|5846.17|5846.17|5845.86|5845.86|5846.17|5846.17|5845.86|5845.86|0
1636710310000|2021-11-12 09:45:10|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|0
1636710320000|2021-11-12 09:45:20|5846.62|5846.62|5848.1|5848.1|5848.1|5848.1|5846.62|5846.62|0
1636710330000|2021-11-12 09:45:30|5848.39|5848.39|5848.3|5848.3|5848.77|5848.77|5848.3|5848.3|0
1636710340000|2021-11-12 09:45:40|5847.87|5847.87|5847.65|5847.65|5847.87|5847.87|5847.65|5847.65|0
1636710370000|2021-11-12 09:46:10|5847.22|5847.22|5846.74|5846.74|5847.22|5847.22|5846.74|5846.74|0
1636710380000|2021-11-12 09:46:20|5846.77|5846.77|5847.01|5847.01|5847.01|5847.01|5846.77|5846.77|0
1636710400000|2021-11-12 09:46:40|5847|5847|5847|5847|5847|5847|5847|5847|0
1636710410000|2021-11-12 09:46:50|5847.24|5847.24|5848.79|5848.79|5848.79|5848.79|5847.24|5847.24|0
1636710420000|2021-11-12 09:47:00|5848.86|5848.86|5849.17|5849.17|5849.17|5849.17|5848.86|5848.86|0
1636710430000|2021-11-12 09:47:10|5850.33|5850.33|5850.26|5850.26|5850.33|5850.33|5850.22|5850.22|0
1636710450000|2021-11-12 09:47:30|5850.55|5850.55|5850.26|5850.26|5850.55|5850.55|5850.26|5850.26|0
1636710460000|2021-11-12 09:47:40|5850.47|5850.47|5851.51|5851.51|5851.51|5851.51|5850.47|5850.47|0
1636710490000|2021-11-12 09:48:10|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|0
1636710500000|2021-11-12 09:48:20|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|0
1636710510000|2021-11-12 09:48:30|5851.77|5851.77|5850.76|5850.76|5851.77|5851.77|5850.76|5850.76|0
1636710520000|2021-11-12 09:48:40|5850.47|5850.47|5850.18|5850.18|5850.47|5850.47|5850.18|5850.18|0
1636710530000|2021-11-12 09:48:50|5848.94|5848.94|5848.03|5848.03|5848.94|5848.94|5848.03|5848.03|0
1636710540000|2021-11-12 09:49:00|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1636710550000|2021-11-12 09:49:10|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|0
1636710560000|2021-11-12 09:49:20|5848.2|5848.2|5848.2|5848.2|5848.41|5848.41|5848.2|5848.2|0
1636710570000|2021-11-12 09:49:30|5849.1|5849.1|5848.7|5848.7|5850.4|5850.4|5848.7|5848.7|0
1636710580000|2021-11-12 09:49:40|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|0
1636710590000|2021-11-12 09:49:50|5847.98|5847.98|5847.98|5847.98|5847.98|5847.98|5847.98|5847.98|0
1636710620000|2021-11-12 09:50:20|5847.4|5847.4|5847.51|5847.51|5847.51|5847.51|5847.11|5847.11|0
1636710630000|2021-11-12 09:50:30|5847.03|5847.03|5846.8|5846.8|5847.03|5847.03|5846.8|5846.8|0
1636710640000|2021-11-12 09:50:40|5846.15|5846.15|5845.93|5845.93|5846.15|5846.15|5845.93|5845.93|0
1636710660000|2021-11-12 09:51:00|5845.07|5845.07|5844.96|5844.96|5845.07|5845.07|5844.96|5844.96|0
1636710680000|2021-11-12 09:51:20|5844.25|5844.25|5844.54|5844.54|5844.54|5844.54|5844.25|5844.25|0
1636710690000|2021-11-12 09:51:30|5844.25|5844.25|5844.25|5844.25|5844.25|5844.25|5844.25|5844.25|0
1636710700000|2021-11-12 09:51:40|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|0
1636710720000|2021-11-12 09:52:00|5844.02|5844.02|5844.91|5844.91|5844.91|5844.91|5844.02|5844.02|0
1636710730000|2021-11-12 09:52:10|5844.69|5844.69|5844.84|5844.84|5844.93|5844.93|5844.69|5844.69|0
1636710740000|2021-11-12 09:52:20|5844.83|5844.83|5843.06|5843.06|5844.83|5844.83|5843.06|5843.06|0
1636710750000|2021-11-12 09:52:30|5843.3|5843.3|5843.34|5843.34|5843.34|5843.34|5843.3|5843.3|0
1636710770000|2021-11-12 09:52:50|5843.56|5843.56|5845.57|5845.57|5845.57|5845.57|5843.56|5843.56|0
1636710780000|2021-11-12 09:53:00|5845.28|5845.28|5843.92|5843.92|5845.28|5845.28|5843.92|5843.92|0
1636710790000|2021-11-12 09:53:10|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1636710820000|2021-11-12 09:53:40|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|0
1636710830000|2021-11-12 09:53:50|5844.35|5844.35|5844.35|5844.35|5844.35|5844.35|5844.35|5844.35|0
1636710840000|2021-11-12 09:54:00|5844.64|5844.64|5844.85|5844.85|5844.85|5844.85|5844.64|5844.64|0
1636710850000|2021-11-12 09:54:10|5844.56|5844.56|5843.98|5843.98|5844.56|5844.56|5843.98|5843.98|0
1636710870000|2021-11-12 09:54:30|5843.7|5843.7|5843.98|5843.98|5843.98|5843.98|5843.7|5843.7|0
1636710880000|2021-11-12 09:54:40|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|0
1636710890000|2021-11-12 09:54:50|5843.36|5843.36|5842.78|5842.78|5843.36|5843.36|5842.78|5842.78|0
1636710900000|2021-11-12 09:55:00|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1636710930000|2021-11-12 09:55:30|5841.94|5841.94|5841.25|5841.25|5841.94|5841.94|5841.25|5841.25|0
1636710940000|2021-11-12 09:55:40|5841.75|5841.75|5841.97|5841.97|5841.97|5841.97|5841.75|5841.75|0
1636710950000|2021-11-12 09:55:50|5841.32|5841.32|5842.9|5842.9|5842.9|5842.9|5841.32|5841.32|0
1636710960000|2021-11-12 09:56:00|5843.19|5843.19|5843.24|5843.24|5843.24|5843.24|5843.19|5843.19|0
1636710970000|2021-11-12 09:56:10|5842.66|5842.66|5842.37|5842.37|5842.66|5842.66|5842.37|5842.37|0
1636710980000|2021-11-12 09:56:20|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|0
1636710990000|2021-11-12 09:56:30|5842.51|5842.51|5841.31|5841.31|5842.51|5842.51|5841.31|5841.31|0
1636711000000|2021-11-12 09:56:40|5840.88|5840.88|5840.64|5840.64|5840.88|5840.88|5840.59|5840.59|0
1636711010000|2021-11-12 09:56:50|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|0
1636711020000|2021-11-12 09:57:00|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|0
1636711030000|2021-11-12 09:57:10|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|0
1636711050000|2021-11-12 09:57:30|5840.51|5840.51|5840.44|5840.44|5840.51|5840.51|5840.44|5840.44|0
1636711060000|2021-11-12 09:57:40|5840.65|5840.65|5843.78|5843.78|5844.36|5844.36|5840.65|5840.65|0
1636711070000|2021-11-12 09:57:50|5843.77|5843.77|5844.05|5844.05|5844.05|5844.05|5843.76|5843.76|0
1636711080000|2021-11-12 09:58:00|5844.76|5844.76|5844.47|5844.47|5844.76|5844.76|5844.47|5844.47|0
1636711090000|2021-11-12 09:58:10|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|0
1636711100000|2021-11-12 09:58:20|5845.53|5845.53|5845.51|5845.51|5845.53|5845.53|5845.51|5845.51|0
1636711110000|2021-11-12 09:58:30|5845.8|5845.8|5845.16|5845.16|5845.8|5845.8|5845.16|5845.16|0
1636711130000|2021-11-12 09:58:50|5844.36|5844.36|5843.71|5843.71|5844.36|5844.36|5843.62|5843.62|0
1636711140000|2021-11-12 09:59:00|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|0
1636711150000|2021-11-12 09:59:10|5843.85|5843.85|5844.4|5844.4|5844.4|5844.4|5843.56|5843.56|0
1636711170000|2021-11-12 09:59:30|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|0
1636711190000|2021-11-12 09:59:50|5844.38|5844.38|5844.85|5844.85|5845.07|5845.07|5844.38|5844.38|0
1636711200000|2021-11-12 10:00:00|5844.16|5844.16|5843.66|5843.66|5844.16|5844.16|5843.66|5843.66|0
1636711210000|2021-11-12 10:00:10|5843.44|5843.44|5843.66|5843.66|5843.66|5843.66|5842.91|5842.91|0
1636711220000|2021-11-12 10:00:20|5843.23|5843.23|5842.94|5842.94|5843.23|5843.23|5842.94|5842.94|0
1636711230000|2021-11-12 10:00:30|5842.72|5842.72|5842.94|5842.94|5842.94|5842.94|5842.72|5842.72|0
1636711240000|2021-11-12 10:00:40|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1636711250000|2021-11-12 10:00:50|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|0
1636711260000|2021-11-12 10:01:00|5843.17|5843.17|5843.74|5843.74|5843.74|5843.74|5843.17|5843.17|0
1636711270000|2021-11-12 10:01:10|5844.03|5844.03|5844.03|5844.03|5844.03|5844.03|5844.03|5844.03|0
1636711290000|2021-11-12 10:01:30|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|0
1636711300000|2021-11-12 10:01:40|5843.75|5843.75|5843.09|5843.09|5844.04|5844.04|5842.8|5842.8|0
1636711310000|2021-11-12 10:01:50|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1636711320000|2021-11-12 10:02:00|5843.27|5843.27|5843.06|5843.06|5843.27|5843.27|5842.84|5842.84|0
1636711330000|2021-11-12 10:02:10|5843.27|5843.27|5843.65|5843.65|5843.65|5843.65|5843.27|5843.27|0
1636711340000|2021-11-12 10:02:20|5843.63|5843.63|5844.11|5844.11|5844.11|5844.11|5843.63|5843.63|0
1636711360000|2021-11-12 10:02:40|5842.89|5842.89|5842.46|5842.46|5842.89|5842.89|5842.18|5842.18|0
1636711370000|2021-11-12 10:02:50|5842.7|5842.7|5842.41|5842.41|5842.7|5842.7|5842.41|5842.41|0
1636711410000|2021-11-12 10:03:30|5842.63|5842.63|5842.92|5842.92|5842.92|5842.92|5842.63|5842.63|0
1636711420000|2021-11-12 10:03:40|5843.21|5843.21|5843.5|5843.5|5843.5|5843.5|5843.21|5843.21|0
1636711430000|2021-11-12 10:03:50|5844.64|5844.64|5844.64|5844.64|5844.64|5844.64|5844.64|5844.64|0
1636711440000|2021-11-12 10:04:00|5844.88|5844.88|5845.6|5845.6|5845.6|5845.6|5844.88|5844.88|0
1636711450000|2021-11-12 10:04:10|5845.62|5845.62|5845.64|5845.64|5845.64|5845.64|5845.62|5845.62|0
1636711460000|2021-11-12 10:04:20|5846.07|5846.07|5848.28|5848.28|5848.28|5848.28|5846.07|5846.07|0
1636711470000|2021-11-12 10:04:30|5848.06|5848.06|5849.26|5849.26|5849.26|5849.26|5848.06|5848.06|0
1636711490000|2021-11-12 10:04:50|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|5848.35|0
1636711500000|2021-11-12 10:05:00|5848.57|5848.57|5847.56|5847.56|5848.57|5848.57|5847.27|5847.27|0
1636711510000|2021-11-12 10:05:10|5848.57|5848.57|5850.1|5850.1|5850.1|5850.1|5848.57|5848.57|0
1636711520000|2021-11-12 10:05:20|5849.81|5849.81|5849.35|5849.35|5849.81|5849.81|5848.85|5848.85|0
1636711530000|2021-11-12 10:05:30|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|0
1636711540000|2021-11-12 10:05:40|5850.31|5850.31|5850.1|5850.1|5850.31|5850.31|5850.1|5850.1|0
1636711570000|2021-11-12 10:06:10|5850.53|5850.53|5851.34|5851.34|5851.34|5851.34|5850.53|5850.53|0
1636711580000|2021-11-12 10:06:20|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|0
1636711590000|2021-11-12 10:06:30|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|0
1636711600000|2021-11-12 10:06:40|5852.49|5852.49|5853.45|5853.45|5853.45|5853.45|5852.49|5852.49|0
1636711620000|2021-11-12 10:07:00|5853.47|5853.47|5854.58|5854.58|5854.58|5854.58|5853.47|5853.47|0
1636711630000|2021-11-12 10:07:10|5854.37|5854.37|5854.37|5854.37|5854.37|5854.37|5854.37|5854.37|0
1636711640000|2021-11-12 10:07:20|5854.58|5854.58|5855.09|5855.09|5855.09|5855.09|5854.58|5854.58|0
1636711660000|2021-11-12 10:07:40|5855.04|5855.04|5856.27|5856.27|5856.27|5856.27|5855.04|5855.04|0
1636711670000|2021-11-12 10:07:50|5855.79|5855.79|5856.03|5856.03|5856.03|5856.03|5855.79|5855.79|0
1636711680000|2021-11-12 10:08:00|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|0
1636711690000|2021-11-12 10:08:10|5857.06|5857.06|5857.7|5857.7|5858.17|5858.17|5856.6|5856.6|0
1636711700000|2021-11-12 10:08:20|5857.99|5857.99|5857.86|5857.86|5858.6|5858.6|5857.86|5857.86|0
1636711710000|2021-11-12 10:08:30|5857.57|5857.57|5857.57|5857.57|5857.57|5857.57|5857.57|5857.57|0
1636711720000|2021-11-12 10:08:40|5857.6|5857.6|5857.86|5857.86|5857.89|5857.89|5857.6|5857.6|0
1636711730000|2021-11-12 10:08:50|5858.34|5858.34|5858.99|5858.99|5858.99|5858.99|5858.34|5858.34|0
1636711740000|2021-11-12 10:09:00|5858.77|5858.77|5859.28|5859.28|5859.28|5859.28|5858.77|5858.77|0
1636711750000|2021-11-12 10:09:10|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|0
1636711760000|2021-11-12 10:09:20|5859.97|5859.97|5860.52|5860.52|5860.52|5860.52|5859.94|5859.94|0
1636711770000|2021-11-12 10:09:30|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|0
1636711780000|2021-11-12 10:09:40|5860.09|5860.09|5859.88|5859.88|5860.31|5860.31|5859.88|5859.88|0
1636711790000|2021-11-12 10:09:50|5858.87|5858.87|5859.16|5859.16|5859.16|5859.16|5858.87|5858.87|0
1636711800000|2021-11-12 10:10:00|5858.87|5858.87|5857.47|5857.47|5858.87|5858.87|5857.47|5857.47|0
1636711810000|2021-11-12 10:10:10|5857|5857|5856.97|5856.97|5857|5857|5856.97|5856.97|0
1636711820000|2021-11-12 10:10:20|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|0
1636711830000|2021-11-12 10:10:30|5857.3|5857.3|5858.73|5858.73|5858.73|5858.73|5857.3|5857.3|0
1636711840000|2021-11-12 10:10:40|5858.97|5858.97|5859.19|5859.19|5859.19|5859.19|5858.71|5858.71|0
1636711860000|2021-11-12 10:11:00|5860.53|5860.53|5864.09|5864.09|5864.09|5864.09|5860.53|5860.53|0
1636711870000|2021-11-12 10:11:10|5864.79|5864.79|5865.22|5865.22|5865.22|5865.22|5864.79|5864.79|0
1636711880000|2021-11-12 10:11:20|5864.31|5864.31|5864.02|5864.02|5864.31|5864.31|5864.02|5864.02|0
1636711890000|2021-11-12 10:11:30|5864.24|5864.24|5864.55|5864.55|5864.55|5864.55|5864.24|5864.24|0
1636711900000|2021-11-12 10:11:40|5864.31|5864.31|5864.39|5864.39|5864.39|5864.39|5864.1|5864.1|0
1636711920000|2021-11-12 10:12:00|5863.91|5863.91|5861.44|5861.44|5863.93|5863.93|5861.44|5861.44|0
1636711930000|2021-11-12 10:12:10|5861.2|5861.2|5859.86|5859.86|5861.44|5861.44|5859.86|5859.86|0
1636711940000|2021-11-12 10:12:20|5859.64|5859.64|5856.45|5856.45|5859.64|5859.64|5856.45|5856.45|0
1636711950000|2021-11-12 10:12:30|5856.21|5856.21|5854.22|5854.22|5856.21|5856.21|5853.64|5853.64|0
1636711960000|2021-11-12 10:12:40|5854.51|5854.51|5854.71|5854.71|5855.19|5855.19|5854.51|5854.51|0
1636711970000|2021-11-12 10:12:50|5852.96|5852.96|5853.68|5853.68|5854.35|5854.35|5852.96|5852.96|0
1636711980000|2021-11-12 10:13:00|5853.65|5853.65|5856.64|5856.64|5856.64|5856.64|5853.65|5853.65|0
1636711990000|2021-11-12 10:13:10|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1636712000000|2021-11-12 10:13:20|5855.85|5855.85|5856.46|5856.46|5856.46|5856.46|5855.85|5855.85|0
1636712010000|2021-11-12 10:13:30|5856.17|5856.17|5855.24|5855.24|5856.17|5856.17|5855.24|5855.24|0
1636712020000|2021-11-12 10:13:40|5854.95|5854.95|5855.88|5855.88|5856.12|5856.12|5854.69|5854.69|0
1636712030000|2021-11-12 10:13:50|5857.58|5857.58|5857.8|5857.8|5857.8|5857.8|5857.58|5857.58|0
1636712040000|2021-11-12 10:14:00|5857.51|5857.51|5857.3|5857.3|5857.51|5857.51|5857.3|5857.3|0
1636712050000|2021-11-12 10:14:10|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|0
1636712060000|2021-11-12 10:14:20|5857.87|5857.87|5859.12|5859.12|5859.12|5859.12|5857.87|5857.87|0
1636712070000|2021-11-12 10:14:30|5859.88|5859.88|5859.67|5859.67|5859.88|5859.88|5859.67|5859.67|0
1636712080000|2021-11-12 10:14:40|5859.65|5859.65|5859.71|5859.71|5859.71|5859.71|5859.65|5859.65|0
1636712090000|2021-11-12 10:14:50|5860|5860|5860.02|5860.02|5860.02|5860.02|5860|5860|0
1636712110000|2021-11-12 10:15:10|5859.99|5859.99|5859.99|5859.99|5859.99|5859.99|5859.99|5859.99|0
1636712120000|2021-11-12 10:15:20|5860.28|5860.28|5859.99|5859.99|5860.28|5860.28|5859.99|5859.99|0
1636712130000|2021-11-12 10:15:30|5859.53|5859.53|5859.77|5859.77|5859.77|5859.77|5858.87|5858.87|0
1636712150000|2021-11-12 10:15:50|5859.53|5859.53|5859.32|5859.32|5859.53|5859.53|5859.32|5859.32|0
1636712160000|2021-11-12 10:16:00|5859.53|5859.53|5857.76|5857.76|5859.53|5859.53|5857.76|5857.76|0
1636712170000|2021-11-12 10:16:10|5857.28|5857.28|5856.19|5856.19|5857.28|5857.28|5856.19|5856.19|0
1636712180000|2021-11-12 10:16:20|5856.47|5856.47|5856.62|5856.62|5856.9|5856.9|5856.47|5856.47|0
1636712190000|2021-11-12 10:16:30|5856.83|5856.83|5857.83|5857.83|5857.83|5857.83|5856.83|5856.83|0
1636712200000|2021-11-12 10:16:40|5857.6|5857.6|5857.6|5857.6|5857.6|5857.6|5857.6|5857.6|0
1636712210000|2021-11-12 10:16:50|5857.57|5857.57|5857.24|5857.24|5857.57|5857.57|5857.24|5857.24|0
1636712220000|2021-11-12 10:17:00|5856.5|5856.5|5855.81|5855.81|5856.5|5856.5|5855.52|5855.52|0
1636712230000|2021-11-12 10:17:10|5856.04|5856.04|5855.82|5855.82|5856.14|5856.14|5855.82|5855.82|0
1636712250000|2021-11-12 10:17:30|5855.25|5855.25|5853.14|5853.14|5855.25|5855.25|5852.69|5852.69|0
1636712260000|2021-11-12 10:17:40|5852.93|5852.93|5851.64|5851.64|5852.93|5852.93|5851.64|5851.64|0
1636712270000|2021-11-12 10:17:50|5851.65|5851.65|5851.67|5851.67|5851.67|5851.67|5851.65|5851.65|0
1636712280000|2021-11-12 10:18:00|5852.34|5852.34|5851.86|5851.86|5852.34|5852.34|5851.57|5851.57|0
1636712290000|2021-11-12 10:18:10|5852.15|5852.15|5852.59|5852.59|5853.43|5853.43|5852.15|5852.15|0
1636712300000|2021-11-12 10:18:20|5852.14|5852.14|5851.9|5851.9|5852.14|5852.14|5851.9|5851.9|0
1636712320000|2021-11-12 10:18:40|5851.47|5851.47|5848.66|5848.66|5851.48|5851.48|5848.66|5848.66|0
1636712330000|2021-11-12 10:18:50|5849.35|5849.35|5849.88|5849.88|5849.88|5849.88|5849.35|5849.35|0
1636712340000|2021-11-12 10:19:00|5850.31|5850.31|5850.31|5850.31|5850.78|5850.78|5850.31|5850.31|0
1636712350000|2021-11-12 10:19:10|5850.88|5850.88|5850.59|5850.59|5850.88|5850.88|5850.59|5850.59|0
1636712380000|2021-11-12 10:19:40|5851.6|5851.6|5852.44|5852.44|5853.59|5853.59|5851.6|5851.6|0
1636712390000|2021-11-12 10:19:50|5851.86|5851.86|5851.43|5851.43|5851.86|5851.86|5850.93|5850.93|0
1636712420000|2021-11-12 10:20:20|5851.65|5851.65|5851.65|5851.65|5851.65|5851.65|5851.65|5851.65|0
1636712440000|2021-11-12 10:20:40|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|5851.43|0
1636712450000|2021-11-12 10:20:50|5851.72|5851.72|5852.51|5852.51|5852.51|5852.51|5851.72|5851.72|0
1636712470000|2021-11-12 10:21:10|5852.55|5852.55|5852.55|5852.55|5852.55|5852.55|5852.55|5852.55|0
1636712480000|2021-11-12 10:21:20|5852.54|5852.54|5852.73|5852.73|5852.73|5852.73|5852.51|5852.51|0
1636712490000|2021-11-12 10:21:30|5853.01|5853.01|5853.09|5853.09|5853.09|5853.09|5852.8|5852.8|0
1636712500000|2021-11-12 10:21:40|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|0
1636712510000|2021-11-12 10:21:50|5852.99|5852.99|5852.3|5852.3|5852.99|5852.99|5852.3|5852.3|0
1636712530000|2021-11-12 10:22:10|5852.33|5852.33|5852.33|5852.33|5852.33|5852.33|5852.33|5852.33|0
1636712540000|2021-11-12 10:22:20|5852.62|5852.62|5851.92|5851.92|5852.64|5852.64|5851.92|5851.92|0
1636712550000|2021-11-12 10:22:30|5851.98|5851.98|5852.19|5852.19|5852.19|5852.19|5851.69|5851.69|0
1636712560000|2021-11-12 10:22:40|5851.9|5851.9|5851.79|5851.79|5851.9|5851.9|5850.17|5850.17|0
1636712570000|2021-11-12 10:22:50|5852.03|5852.03|5853.36|5853.36|5853.36|5853.36|5852.03|5852.03|0
1636712580000|2021-11-12 10:23:00|5853.4|5853.4|5854.98|5854.98|5854.98|5854.98|5853.4|5853.4|0
1636712590000|2021-11-12 10:23:10|5855.56|5855.56|5855.13|5855.13|5855.56|5855.56|5855.13|5855.13|0
1636712600000|2021-11-12 10:23:20|5854.91|5854.91|5855.85|5855.85|5855.85|5855.85|5854.67|5854.67|0
1636712620000|2021-11-12 10:23:40|5855.9|5855.9|5857.66|5857.66|5857.66|5857.66|5855.9|5855.9|0
1636712630000|2021-11-12 10:23:50|5858.09|5858.09|5858.1|5858.1|5858.1|5858.1|5858.09|5858.09|0
1636712640000|2021-11-12 10:24:00|5858.53|5858.53|5858.86|5858.86|5859.25|5859.25|5858.53|5858.53|0
1636712650000|2021-11-12 10:24:10|5859.15|5859.15|5859.72|5859.72|5859.72|5859.72|5858.86|5858.86|0
1636712660000|2021-11-12 10:24:20|5860.15|5860.15|5860.39|5860.39|5860.39|5860.39|5860.15|5860.15|0
1636712690000|2021-11-12 10:24:50|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.35|5860.35|0
1636712700000|2021-11-12 10:25:00|5860.08|5860.08|5863.26|5863.26|5863.26|5863.26|5860.08|5860.08|0
1636712720000|2021-11-12 10:25:20|5863.5|5863.5|5863.72|5863.72|5863.72|5863.72|5863.5|5863.5|0
1636712740000|2021-11-12 10:25:40|5863.71|5863.71|5863.69|5863.69|5863.71|5863.71|5863.69|5863.69|0
1636712750000|2021-11-12 10:25:50|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1636712760000|2021-11-12 10:26:00|5863.69|5863.69|5863.67|5863.67|5863.69|5863.69|5863.67|5863.67|0
1636712780000|2021-11-12 10:26:20|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|0
1636712790000|2021-11-12 10:26:30|5863.45|5863.45|5863.21|5863.21|5863.45|5863.45|5863.21|5863.21|0
1636712800000|2021-11-12 10:26:40|5863.18|5863.18|5862.2|5862.2|5863.18|5863.18|5861.91|5861.91|0
1636712810000|2021-11-12 10:26:50|5861.91|5861.91|5861.48|5861.48|5861.91|5861.91|5861.48|5861.48|0
1636712820000|2021-11-12 10:27:00|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|0
1636712840000|2021-11-12 10:27:20|5860.35|5860.35|5857.86|5857.86|5860.35|5860.35|5857.83|5857.83|0
1636712850000|2021-11-12 10:27:30|5857.82|5857.82|5857.83|5857.83|5857.83|5857.83|5857.82|5857.82|0
1636712860000|2021-11-12 10:27:40|5857.54|5857.54|5856.63|5856.63|5857.54|5857.54|5856.62|5856.62|0
1636712870000|2021-11-12 10:27:50|5856.34|5856.34|5856.63|5856.63|5856.63|5856.63|5856.34|5856.34|0
1636712880000|2021-11-12 10:28:00|5858.04|5858.04|5858.29|5858.29|5858.29|5858.29|5858.04|5858.04|0
1636712890000|2021-11-12 10:28:10|5858|5858|5858.29|5858.29|5858.29|5858.29|5858|5858|0
1636712900000|2021-11-12 10:28:20|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.28|5859.28|0
1636712910000|2021-11-12 10:28:30|5859.23|5859.23|5857.94|5857.94|5859.23|5859.23|5857.94|5857.94|0
1636712920000|2021-11-12 10:28:40|5857.36|5857.36|5856.93|5856.93|5857.36|5857.36|5856.72|5856.72|0
1636712940000|2021-11-12 10:29:00|5857.36|5857.36|5857.36|5857.36|5857.36|5857.36|5857.36|5857.36|0
1636712950000|2021-11-12 10:29:10|5857.15|5857.15|5858.01|5858.01|5858.01|5858.01|5857.15|5857.15|0
1636712970000|2021-11-12 10:29:30|5857.98|5857.98|5857.98|5857.98|5857.98|5857.98|5857.98|5857.98|0
1636712990000|2021-11-12 10:29:50|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|0
1636713000000|2021-11-12 10:30:00|5858.55|5858.55|5860.64|5860.64|5860.68|5860.68|5858.55|5858.55|0
1636713010000|2021-11-12 10:30:10|5860.66|5860.66|5858.19|5858.19|5860.66|5860.66|5858.19|5858.19|0
1636713020000|2021-11-12 10:30:20|5857.97|5857.97|5858.19|5858.19|5858.19|5858.19|5857.97|5857.97|0
1636713030000|2021-11-12 10:30:30|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|0
1636713040000|2021-11-12 10:30:40|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|0
1636713050000|2021-11-12 10:30:50|5859.38|5859.38|5857.98|5857.98|5859.41|5859.41|5857.98|5857.98|0
1636713060000|2021-11-12 10:31:00|5858.27|5858.27|5859.01|5859.01|5859.01|5859.01|5858.27|5858.27|0
1636713070000|2021-11-12 10:31:10|5859.3|5859.3|5858.72|5858.72|5859.3|5859.3|5858.72|5858.72|0
1636713080000|2021-11-12 10:31:20|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|0
1636713100000|2021-11-12 10:31:40|5860.26|5860.26|5860.95|5860.95|5860.95|5860.95|5860.26|5860.26|0
1636713110000|2021-11-12 10:31:50|5860.47|5860.47|5860.04|5860.04|5860.47|5860.47|5860.04|5860.04|0
1636713120000|2021-11-12 10:32:00|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|0
1636713130000|2021-11-12 10:32:10|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|0
1636713140000|2021-11-12 10:32:20|5859.51|5859.51|5858.45|5858.45|5859.51|5859.51|5858.27|5858.27|0
1636713150000|2021-11-12 10:32:30|5858.43|5858.43|5858.65|5858.65|5858.65|5858.65|5858.43|5858.43|0
1636713170000|2021-11-12 10:32:50|5858.41|5858.41|5858.67|5858.67|5858.67|5858.67|5858.41|5858.41|0
1636713180000|2021-11-12 10:33:00|5858.91|5858.91|5859.79|5859.79|5859.79|5859.79|5858.91|5858.91|0
1636713190000|2021-11-12 10:33:10|5859.58|5859.58|5859.58|5859.58|5859.58|5859.58|5859.58|5859.58|0
1636713200000|2021-11-12 10:33:20|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1636713210000|2021-11-12 10:33:30|5859.35|5859.35|5859.09|5859.09|5859.35|5859.35|5859.09|5859.09|0
1636713220000|2021-11-12 10:33:40|5859.67|5859.67|5859.96|5859.96|5859.96|5859.96|5859.67|5859.67|0
1636713230000|2021-11-12 10:33:50|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|0
1636713240000|2021-11-12 10:34:00|5860.18|5860.18|5860.6|5860.6|5860.6|5860.6|5859.87|5859.87|0
1636713260000|2021-11-12 10:34:20|5859.91|5859.91|5859.62|5859.62|5859.91|5859.91|5859.62|5859.62|0
1636713270000|2021-11-12 10:34:30|5859.33|5859.33|5858.71|5858.71|5859.33|5859.33|5858.71|5858.71|0
1636713280000|2021-11-12 10:34:40|5857.99|5857.99|5857.48|5857.48|5857.99|5857.99|5857.48|5857.48|0
1636713290000|2021-11-12 10:34:50|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|0
1636713300000|2021-11-12 10:35:00|5856.68|5856.68|5856.68|5856.68|5856.68|5856.68|5856.68|5856.68|0
1636713310000|2021-11-12 10:35:10|5856.11|5856.11|5857.4|5857.4|5857.4|5857.4|5855.89|5855.89|0
1636713320000|2021-11-12 10:35:20|5857.45|5857.45|5857.42|5857.42|5857.49|5857.49|5857.2|5857.2|0
1636713330000|2021-11-12 10:35:30|5857.44|5857.44|5856.79|5856.79|5857.44|5857.44|5856.5|5856.5|0
1636713340000|2021-11-12 10:35:40|5856.8|5856.8|5857.31|5857.31|5857.55|5857.55|5856.8|5856.8|0
1636713350000|2021-11-12 10:35:50|5857.26|5857.26|5857.02|5857.02|5857.26|5857.26|5857.02|5857.02|0
1636713360000|2021-11-12 10:36:00|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|0
1636713370000|2021-11-12 10:36:10|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|0
1636713380000|2021-11-12 10:36:20|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|0
1636713390000|2021-11-12 10:36:30|5855.3|5855.3|5855.75|5855.75|5855.75|5855.75|5855.3|5855.3|0
1636713410000|2021-11-12 10:36:50|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|0
1636713420000|2021-11-12 10:37:00|5855.32|5855.32|5855.95|5855.95|5855.95|5855.95|5855.03|5855.03|0
1636713430000|2021-11-12 10:37:10|5856.24|5856.24|5855.95|5855.95|5856.24|5856.24|5855.95|5855.95|0
1636713440000|2021-11-12 10:37:20|5855.88|5855.88|5855.88|5855.88|5855.88|5855.88|5855.88|5855.88|0
1636713460000|2021-11-12 10:37:40|5855.59|5855.59|5853.01|5853.01|5855.59|5855.59|5853.01|5853.01|0
1636713480000|2021-11-12 10:38:00|5853.25|5853.25|5853.25|5853.25|5853.25|5853.25|5853.25|5853.25|0
1636713500000|2021-11-12 10:38:20|5852.6|5852.6|5852.51|5852.51|5853.03|5853.03|5852.51|5852.51|0
1636713510000|2021-11-12 10:38:30|5852.74|5852.74|5853.22|5853.22|5853.22|5853.22|5852.72|5852.72|0
1636713520000|2021-11-12 10:38:40|5853|5853|5853|5853|5853|5853|5853|5853|0
1636713530000|2021-11-12 10:38:50|5852.99|5852.99|5853|5853|5853|5853|5852.97|5852.97|0
1636713540000|2021-11-12 10:39:00|5853.29|5853.29|5854.89|5854.89|5854.89|5854.89|5853.29|5853.29|0
1636713550000|2021-11-12 10:39:10|5854.88|5854.88|5854.59|5854.59|5854.88|5854.88|5854.59|5854.59|0
1636713560000|2021-11-12 10:39:20|5854.35|5854.35|5854.28|5854.28|5854.35|5854.35|5854.27|5854.27|0
1636713600000|2021-11-12 10:40:00|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|0
1636713620000|2021-11-12 10:40:20|5854.07|5854.07|5852.34|5852.34|5854.07|5854.07|5852.34|5852.34|0
1636713630000|2021-11-12 10:40:30|5852.05|5852.05|5852.48|5852.48|5852.48|5852.48|5851.77|5851.77|0
1636713650000|2021-11-12 10:40:50|5852.25|5852.25|5851.31|5851.31|5852.25|5852.25|5851.31|5851.31|0
1636713660000|2021-11-12 10:41:00|5852|5852|5851.4|5851.4|5852.15|5852.15|5851.4|5851.4|0
1636713670000|2021-11-12 10:41:10|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|0
1636713680000|2021-11-12 10:41:20|5851.84|5851.84|5850.59|5850.59|5851.84|5851.84|5850.59|5850.59|0
1636713690000|2021-11-12 10:41:30|5850.56|5850.56|5850.56|5850.56|5850.56|5850.56|5850.56|5850.56|0
1636713720000|2021-11-12 10:42:00|5850.61|5850.61|5852.41|5852.41|5852.7|5852.7|5850.32|5850.32|0
1636713730000|2021-11-12 10:42:10|5852.12|5852.12|5851.83|5851.83|5852.12|5852.12|5851.83|5851.83|0
1636713740000|2021-11-12 10:42:20|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|0
1636713750000|2021-11-12 10:42:30|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|0
1636713770000|2021-11-12 10:42:50|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1636713780000|2021-11-12 10:43:00|5851.85|5851.85|5850.97|5850.97|5852.13|5852.13|5850.97|5850.97|0
1636713790000|2021-11-12 10:43:10|5849.8|5849.8|5849.25|5849.25|5850.38|5850.38|5849.25|5849.25|0
1636713800000|2021-11-12 10:43:20|5849.73|5849.73|5850.55|5850.55|5850.55|5850.55|5849.73|5849.73|0
1636713810000|2021-11-12 10:43:30|5849.51|5849.51|5849.16|5849.16|5849.51|5849.51|5849.16|5849.16|0
1636713820000|2021-11-12 10:43:40|5848.01|5848.01|5847.07|5847.07|5848.01|5848.01|5846.84|5846.84|0
1636713830000|2021-11-12 10:43:50|5846.78|5846.78|5846.62|5846.62|5847.07|5847.07|5846.62|5846.62|0
1636713840000|2021-11-12 10:44:00|5846.33|5846.33|5845.56|5845.56|5846.33|5846.33|5845.56|5845.56|0
1636713850000|2021-11-12 10:44:10|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1636713860000|2021-11-12 10:44:20|5845.29|5845.29|5845.32|5845.32|5845.75|5845.75|5845.29|5845.29|0
1636713870000|2021-11-12 10:44:30|5845.35|5845.35|5843.43|5843.43|5845.64|5845.64|5843.43|5843.43|0
1636713880000|2021-11-12 10:44:40|5843.45|5843.45|5843.66|5843.66|5843.66|5843.66|5843.45|5843.45|0
1636713890000|2021-11-12 10:44:50|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|0
1636713900000|2021-11-12 10:45:00|5843.87|5843.87|5843.9|5843.9|5843.92|5843.92|5843.87|5843.87|0
1636713910000|2021-11-12 10:45:10|5843.69|5843.69|5844.55|5844.55|5844.99|5844.99|5843.4|5843.4|0
1636713920000|2021-11-12 10:45:20|5845.42|5845.42|5846.14|5846.14|5846.14|5846.14|5844.84|5844.84|0
1636713940000|2021-11-12 10:45:40|5846.36|5846.36|5846.35|5846.35|5846.36|5846.36|5846.35|5846.35|0
1636713950000|2021-11-12 10:45:50|5846.56|5846.56|5846.27|5846.27|5846.56|5846.56|5846.27|5846.27|0
1636713960000|2021-11-12 10:46:00|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|0
1636713970000|2021-11-12 10:46:10|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1636713980000|2021-11-12 10:46:20|5846.78|5846.78|5846.7|5846.7|5846.78|5846.78|5845.91|5845.91|0
1636714000000|2021-11-12 10:46:40|5847.6|5847.6|5847.31|5847.31|5847.6|5847.6|5847.31|5847.31|0
1636714010000|2021-11-12 10:46:50|5847.6|5847.6|5847.6|5847.6|5847.6|5847.6|5847.6|5847.6|0
1636714020000|2021-11-12 10:47:00|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|0
1636714050000|2021-11-12 10:47:30|5848.03|5848.03|5848.03|5848.03|5848.03|5848.03|5848.03|5848.03|0
1636714070000|2021-11-12 10:47:50|5847.82|5847.82|5847.37|5847.37|5847.82|5847.82|5847.37|5847.37|0
1636714080000|2021-11-12 10:48:00|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.65|5846.65|0
1636714090000|2021-11-12 10:48:10|5847.15|5847.15|5847.15|5847.15|5847.15|5847.15|5847.15|5847.15|0
1636714100000|2021-11-12 10:48:20|5846.65|5846.65|5845.93|5845.93|5846.93|5846.93|5845.93|5845.93|0
1636714120000|2021-11-12 10:48:40|5845.64|5845.64|5845.88|5845.88|5845.88|5845.88|5845.64|5845.64|0
1636714130000|2021-11-12 10:48:50|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1636714140000|2021-11-12 10:49:00|5844.83|5844.83|5844.79|5844.79|5844.83|5844.83|5844.79|5844.79|0
1636714150000|2021-11-12 10:49:10|5844.75|5844.75|5843.98|5843.98|5844.75|5844.75|5843.76|5843.76|0
1636714160000|2021-11-12 10:49:20|5843.97|5843.97|5841.52|5841.52|5843.97|5843.97|5841.52|5841.52|0
1636714170000|2021-11-12 10:49:30|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1636714180000|2021-11-12 10:49:40|5841.98|5841.98|5841.26|5841.26|5842.21|5842.21|5841.26|5841.26|0
1636714190000|2021-11-12 10:49:50|5841.83|5841.83|5841.83|5841.83|5841.83|5841.83|5841.83|5841.83|0
1636714200000|2021-11-12 10:50:00|5842.12|5842.12|5843.01|5843.01|5843.01|5843.01|5841.26|5841.26|0
1636714210000|2021-11-12 10:50:10|5843.48|5843.48|5843.7|5843.7|5843.7|5843.7|5843.48|5843.48|0
1636714220000|2021-11-12 10:50:20|5843.71|5843.71|5844.29|5844.29|5844.29|5844.29|5843.71|5843.71|0
1636714230000|2021-11-12 10:50:30|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1636714240000|2021-11-12 10:50:40|5843.62|5843.62|5843.4|5843.4|5843.62|5843.62|5843.4|5843.4|0
1636714250000|2021-11-12 10:50:50|5843.17|5843.17|5843.12|5843.12|5843.17|5843.17|5842.88|5842.88|0
1636714260000|2021-11-12 10:51:00|5843.14|5843.14|5843.09|5843.09|5843.38|5843.38|5843.09|5843.09|0
1636714270000|2021-11-12 10:51:10|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|0
1636714280000|2021-11-12 10:51:20|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|0
1636714300000|2021-11-12 10:51:40|5841.92|5841.92|5842.16|5842.16|5842.16|5842.16|5841.92|5841.92|0
1636714310000|2021-11-12 10:51:50|5841.25|5841.25|5841.25|5841.25|5841.26|5841.26|5841.02|5841.02|0
1636714320000|2021-11-12 10:52:00|5841.24|5841.24|5841.23|5841.23|5841.24|5841.24|5840.95|5840.95|0
1636714340000|2021-11-12 10:52:20|5841.71|5841.71|5843.22|5843.22|5843.22|5843.22|5841.71|5841.71|0
1636714350000|2021-11-12 10:52:30|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|0
1636714360000|2021-11-12 10:52:40|5844.22|5844.22|5845.3|5845.3|5845.3|5845.3|5844.22|5844.22|0
1636714370000|2021-11-12 10:52:50|5846.71|5846.71|5846.52|5846.52|5846.75|5846.75|5846.52|5846.52|0
1636714380000|2021-11-12 10:53:00|5847.38|5847.38|5847.1|5847.1|5847.41|5847.41|5847.1|5847.1|0
1636714390000|2021-11-12 10:53:10|5847.39|5847.39|5849.12|5849.12|5849.12|5849.12|5847.39|5847.39|0
1636714410000|2021-11-12 10:53:30|5848.69|5848.69|5848.65|5848.65|5848.69|5848.69|5848.62|5848.62|0
1636714420000|2021-11-12 10:53:40|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1636714440000|2021-11-12 10:54:00|5849.14|5849.14|5849.57|5849.57|5849.57|5849.57|5848.56|5848.56|0
1636714450000|2021-11-12 10:54:10|5849.1|5849.1|5849.33|5849.33|5849.33|5849.33|5849.1|5849.1|0
1636714460000|2021-11-12 10:54:20|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|0
1636714470000|2021-11-12 10:54:30|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1636714500000|2021-11-12 10:55:00|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|0
1636714510000|2021-11-12 10:55:10|5850.03|5850.03|5851.06|5851.06|5851.06|5851.06|5850.03|5850.03|0
1636714520000|2021-11-12 10:55:20|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1636714530000|2021-11-12 10:55:30|5851.13|5851.13|5852.83|5852.83|5853.31|5853.31|5851.13|5851.13|0
1636714540000|2021-11-12 10:55:40|5853.05|5853.05|5853.05|5853.05|5853.05|5853.05|5853.05|5853.05|0
1636714550000|2021-11-12 10:55:50|5853.28|5853.28|5852.35|5852.35|5853.28|5853.28|5852.35|5852.35|0
1636714560000|2021-11-12 10:56:00|5852.59|5852.59|5853.19|5853.19|5853.19|5853.19|5852.59|5852.59|0
1636714570000|2021-11-12 10:56:10|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1636714580000|2021-11-12 10:56:20|5853.41|5853.41|5853.41|5853.41|5853.41|5853.41|5853.41|5853.41|0
1636714590000|2021-11-12 10:56:30|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|0
1636714600000|2021-11-12 10:56:40|5853.39|5853.39|5853.99|5853.99|5853.99|5853.99|5853.39|5853.39|0
1636714610000|2021-11-12 10:56:50|5853.98|5853.98|5852.46|5852.46|5853.98|5853.98|5852.46|5852.46|0
1636714620000|2021-11-12 10:57:00|5852.17|5852.17|5852.17|5852.17|5852.17|5852.17|5852.17|5852.17|0
1636714630000|2021-11-12 10:57:10|5851.17|5851.17|5851.17|5851.17|5851.46|5851.46|5851.17|5851.17|0
1636714640000|2021-11-12 10:57:20|5850.96|5850.96|5850.72|5850.72|5850.96|5850.96|5850.72|5850.72|0
1636714650000|2021-11-12 10:57:30|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|0
1636714670000|2021-11-12 10:57:50|5850.67|5850.67|5850.64|5850.64|5850.88|5850.88|5850.64|5850.64|0
1636714680000|2021-11-12 10:58:00|5850.93|5850.93|5850.93|5850.93|5850.93|5850.93|5850.93|5850.93|0
1636714690000|2021-11-12 10:58:10|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|0
1636714700000|2021-11-12 10:58:20|5851.22|5851.22|5851.01|5851.01|5851.22|5851.22|5851.01|5851.01|0
1636714710000|2021-11-12 10:58:30|5850.54|5850.54|5849.81|5849.81|5850.54|5850.54|5849.81|5849.81|0
1636714720000|2021-11-12 10:58:40|5850.5|5850.5|5850.14|5850.14|5850.72|5850.72|5850.14|5850.14|0
1636714760000|2021-11-12 10:59:20|5850.13|5850.13|5850.14|5850.14|5850.14|5850.14|5850.13|5850.13|0
1636714770000|2021-11-12 10:59:30|5850.12|5850.12|5850.12|5850.12|5850.13|5850.13|5850.12|5850.12|0
1636714780000|2021-11-12 10:59:40|5849.88|5849.88|5849.16|5849.16|5849.88|5849.88|5849.16|5849.16|0
1636714790000|2021-11-12 10:59:50|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|0
1636714800000|2021-11-12 11:00:00|5849.16|5849.16|5847.97|5847.97|5849.16|5849.16|5847.97|5847.97|0
1636714810000|2021-11-12 11:00:10|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5846.86|5846.86|0
1636714820000|2021-11-12 11:00:20|5847.41|5847.41|5847.15|5847.15|5847.41|5847.41|5847.15|5847.15|0
1636714830000|2021-11-12 11:00:30|5847.17|5847.17|5847.62|5847.62|5847.62|5847.62|5847.17|5847.17|0
1636714840000|2021-11-12 11:00:40|5847.19|5847.19|5846.94|5846.94|5847.19|5847.19|5846.94|5846.94|0
1636714850000|2021-11-12 11:00:50|5846.73|5846.73|5846.44|5846.44|5846.73|5846.73|5846.44|5846.44|0
1636714860000|2021-11-12 11:01:00|5846.2|5846.2|5845.96|5845.96|5846.2|5846.2|5845.96|5845.96|0
1636714870000|2021-11-12 11:01:10|5845.72|5845.72|5845|5845|5845.72|5845.72|5845|5845|0
1636714880000|2021-11-12 11:01:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1636714890000|2021-11-12 11:01:30|5845.59|5845.59|5845.67|5845.67|5845.67|5845.67|5845.57|5845.57|0
1636714900000|2021-11-12 11:01:40|5845.46|5845.46|5844.88|5844.88|5845.46|5845.46|5844.88|5844.88|0
1636714910000|2021-11-12 11:01:50|5844.59|5844.59|5842.74|5842.74|5844.59|5844.59|5842.73|5842.73|0
1636714930000|2021-11-12 11:02:10|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|0
1636714940000|2021-11-12 11:02:20|5843.2|5843.2|5846.86|5846.86|5846.86|5846.86|5843.2|5843.2|0
1636714950000|2021-11-12 11:02:30|5846.85|5846.85|5846.61|5846.61|5846.85|5846.85|5846.56|5846.56|0
1636714960000|2021-11-12 11:02:40|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1636714970000|2021-11-12 11:02:50|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1636714980000|2021-11-12 11:03:00|5846.45|5846.45|5846.9|5846.9|5846.9|5846.9|5846.23|5846.23|0
1636714990000|2021-11-12 11:03:10|5847.19|5847.19|5848.82|5848.82|5848.82|5848.82|5847.19|5847.19|0
1636715010000|2021-11-12 11:03:30|5848.89|5848.89|5848.23|5848.23|5848.89|5848.89|5848.23|5848.23|0
1636715020000|2021-11-12 11:03:40|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1636715030000|2021-11-12 11:03:50|5848.02|5848.02|5849.45|5849.45|5849.45|5849.45|5848.02|5848.02|0
1636715040000|2021-11-12 11:04:00|5849.67|5849.67|5850.62|5850.62|5850.62|5850.62|5849.67|5849.67|0
1636715050000|2021-11-12 11:04:10|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|0
1636715060000|2021-11-12 11:04:20|5850.61|5850.61|5850.55|5850.55|5850.61|5850.61|5850.55|5850.55|0
1636715070000|2021-11-12 11:04:30|5850.52|5850.52|5850.68|5850.68|5850.68|5850.68|5850.44|5850.44|0
1636715080000|2021-11-12 11:04:40|5850.79|5850.79|5852.07|5852.07|5852.07|5852.07|5850.77|5850.77|0
1636715090000|2021-11-12 11:04:50|5851.51|5851.51|5851.49|5851.49|5851.51|5851.51|5851.48|5851.48|0
1636715100000|2021-11-12 11:05:00|5851.25|5851.25|5850.44|5850.44|5851.25|5851.25|5850.44|5850.44|0
1636715110000|2021-11-12 11:05:10|5850.22|5850.22|5850.46|5850.46|5850.46|5850.46|5850.22|5850.22|0
1636715140000|2021-11-12 11:05:40|5852.16|5852.16|5852.45|5852.45|5852.45|5852.45|5852.16|5852.16|0
1636715150000|2021-11-12 11:05:50|5852.66|5852.66|5852.38|5852.38|5852.66|5852.66|5852.38|5852.38|0
1636715160000|2021-11-12 11:06:00|5852.59|5852.59|5852.59|5852.59|5852.59|5852.59|5852.59|5852.59|0
1636715170000|2021-11-12 11:06:10|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|0
1636715190000|2021-11-12 11:06:30|5853.17|5853.17|5853.22|5853.22|5853.22|5853.22|5853.17|5853.17|0
1636715210000|2021-11-12 11:06:50|5852.35|5852.35|5852.08|5852.08|5852.35|5852.35|5851.8|5851.8|0
1636715220000|2021-11-12 11:07:00|5850.93|5850.93|5851.51|5851.51|5851.51|5851.51|5850.93|5850.93|0
1636715230000|2021-11-12 11:07:10|5849.48|5849.48|5849.64|5849.64|5849.64|5849.64|5849.35|5849.35|0
1636715240000|2021-11-12 11:07:20|5849.42|5849.42|5849.42|5849.42|5849.42|5849.42|5849.42|5849.42|0
1636715250000|2021-11-12 11:07:30|5849.18|5849.18|5848.66|5848.66|5849.18|5849.18|5848.66|5848.66|0
1636715260000|2021-11-12 11:07:40|5848.18|5848.18|5847.89|5847.89|5848.18|5848.18|5847.89|5847.89|0
1636715270000|2021-11-12 11:07:50|5847.6|5847.6|5848.08|5848.08|5848.08|5848.08|5847.6|5847.6|0
1636715280000|2021-11-12 11:08:00|5847.79|5847.79|5847.75|5847.75|5847.79|5847.79|5847.75|5847.75|0
1636715290000|2021-11-12 11:08:10|5847.78|5847.78|5849.74|5849.74|5849.83|5849.83|5847.78|5847.78|0
1636715300000|2021-11-12 11:08:20|5849.26|5849.26|5848.62|5848.62|5849.26|5849.26|5848.62|5848.62|0
1636715310000|2021-11-12 11:08:30|5848.63|5848.63|5848.49|5848.49|5848.71|5848.71|5848.49|5848.49|0
1636715320000|2021-11-12 11:08:40|5848.5|5848.5|5848.51|5848.51|5848.8|5848.8|5848.5|5848.5|0
1636715330000|2021-11-12 11:08:50|5848.22|5848.22|5848.22|5848.22|5848.22|5848.22|5848.22|5848.22|0
1636715340000|2021-11-12 11:09:00|5848.21|5848.21|5848.25|5848.25|5848.25|5848.25|5848.21|5848.21|0
1636715350000|2021-11-12 11:09:10|5848.27|5848.27|5848.05|5848.05|5848.27|5848.27|5848.05|5848.05|0
1636715360000|2021-11-12 11:09:20|5847.76|5847.76|5847.76|5847.76|5847.76|5847.76|5847.76|5847.76|0
1636715370000|2021-11-12 11:09:30|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1636715380000|2021-11-12 11:09:40|5848.96|5848.96|5848.99|5848.99|5849.01|5849.01|5848.96|5848.96|0
1636715400000|2021-11-12 11:10:00|5849.28|5849.28|5851.29|5851.29|5851.51|5851.51|5849.28|5849.28|0
1636715410000|2021-11-12 11:10:10|5851.25|5851.25|5851.3|5851.3|5851.3|5851.3|5851.25|5851.25|0
1636715430000|2021-11-12 11:10:30|5851.36|5851.36|5851.34|5851.34|5851.36|5851.36|5851.34|5851.34|0
1636715440000|2021-11-12 11:10:40|5850.87|5850.87|5850.73|5850.73|5850.87|5850.87|5850.73|5850.73|0
1636715460000|2021-11-12 11:11:00|5851.59|5851.59|5851.45|5851.45|5851.59|5851.59|5851.45|5851.45|0
1636715480000|2021-11-12 11:11:20|5851.21|5851.21|5850.78|5850.78|5851.21|5851.21|5850.78|5850.78|0
1636715490000|2021-11-12 11:11:30|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|0
1636715510000|2021-11-12 11:11:50|5850.8|5850.8|5851.97|5851.97|5851.97|5851.97|5850.8|5850.8|0
1636715540000|2021-11-12 11:12:20|5851.94|5851.94|5851.13|5851.13|5851.94|5851.94|5851.13|5851.13|0
1636715560000|2021-11-12 11:12:40|5850.92|5850.92|5849.51|5849.51|5850.92|5850.92|5849.51|5849.51|0
1636715570000|2021-11-12 11:12:50|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|0
1636715580000|2021-11-12 11:13:00|5849.25|5849.25|5849.23|5849.23|5849.25|5849.25|5849.19|5849.19|0
1636715590000|2021-11-12 11:13:10|5848.94|5848.94|5848.94|5848.94|5848.94|5848.94|5848.94|5848.94|0
1636715610000|2021-11-12 11:13:30|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|0
1636715620000|2021-11-12 11:13:40|5850.01|5850.01|5850.49|5850.49|5850.49|5850.49|5850.01|5850.01|0
1636715630000|2021-11-12 11:13:50|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1636715640000|2021-11-12 11:14:00|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|0
1636715660000|2021-11-12 11:14:20|5850.22|5850.22|5850.22|5850.22|5850.22|5850.22|5850.22|5850.22|0
1636715670000|2021-11-12 11:14:30|5849.36|5849.36|5848.88|5848.88|5849.65|5849.65|5848.88|5848.88|0
1636715680000|2021-11-12 11:14:40|5848.59|5848.59|5847.37|5847.37|5848.59|5848.59|5847.37|5847.37|0
1636715690000|2021-11-12 11:14:50|5846.89|5846.89|5848.09|5848.09|5849.07|5849.07|5846.89|5846.89|0
1636715700000|2021-11-12 11:15:00|5848.06|5848.06|5847.64|5847.64|5848.07|5848.07|5847.64|5847.64|0
1636715710000|2021-11-12 11:15:10|5847.4|5847.4|5847.8|5847.8|5847.8|5847.8|5847.11|5847.11|0
1636715720000|2021-11-12 11:15:20|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|0
1636715730000|2021-11-12 11:15:30|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|0
1636715740000|2021-11-12 11:15:40|5847.58|5847.58|5847.58|5847.58|5847.58|5847.58|5847.58|5847.58|0
1636715760000|2021-11-12 11:16:00|5847.61|5847.61|5848.12|5848.12|5848.12|5848.12|5847.61|5847.61|0
1636715770000|2021-11-12 11:16:10|5847.45|5847.45|5847.74|5847.74|5847.74|5847.74|5847.45|5847.45|0
1636715780000|2021-11-12 11:16:20|5848.02|5848.02|5848.55|5848.55|5848.55|5848.55|5848.02|5848.02|0
1636715790000|2021-11-12 11:16:30|5848.98|5848.98|5848.74|5848.74|5849.27|5849.27|5848.46|5848.46|0
1636715800000|2021-11-12 11:16:40|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|0
1636715810000|2021-11-12 11:16:50|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|0
1636715840000|2021-11-12 11:17:20|5848.98|5848.98|5848.94|5848.94|5849.2|5849.2|5848.72|5848.72|0
1636715850000|2021-11-12 11:17:30|5849.41|5849.41|5848.79|5848.79|5849.41|5849.41|5848.77|5848.77|0
1636715860000|2021-11-12 11:17:40|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|0
1636715880000|2021-11-12 11:18:00|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|0
1636715890000|2021-11-12 11:18:10|5848.78|5848.78|5848.54|5848.54|5848.78|5848.78|5848.54|5848.54|0
1636715900000|2021-11-12 11:18:20|5848.83|5848.83|5848.75|5848.75|5849.04|5849.04|5848.75|5848.75|0
1636715920000|2021-11-12 11:18:40|5850.48|5850.48|5850.53|5850.53|5851.05|5851.05|5850.48|5850.48|0
1636715930000|2021-11-12 11:18:50|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|0
1636715940000|2021-11-12 11:19:00|5848.13|5848.13|5847.2|5847.2|5848.13|5848.13|5846.79|5846.79|0
1636715950000|2021-11-12 11:19:10|5846.7|5846.7|5846.22|5846.22|5846.7|5846.7|5846.22|5846.22|0
1636715960000|2021-11-12 11:19:20|5844.59|5844.59|5843.7|5843.7|5844.59|5844.59|5843.7|5843.7|0
1636715970000|2021-11-12 11:19:30|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1636715980000|2021-11-12 11:19:40|5843.94|5843.94|5845.11|5845.11|5845.93|5845.93|5843.94|5843.94|0
1636715990000|2021-11-12 11:19:50|5844.37|5844.37|5844.08|5844.08|5844.37|5844.37|5844.08|5844.08|0
1636716000000|2021-11-12 11:20:00|5843.97|5843.97|5843.1|5843.1|5843.97|5843.97|5843.1|5843.1|0
1636716010000|2021-11-12 11:20:10|5843.34|5843.34|5842.64|5842.64|5843.41|5843.41|5842.64|5842.64|0
1636716020000|2021-11-12 11:20:20|5842.35|5842.35|5842.51|5842.51|5842.73|5842.73|5842.35|5842.35|0
1636716030000|2021-11-12 11:20:30|5842.53|5842.53|5842.53|5842.53|5842.53|5842.53|5842.53|5842.53|0
1636716050000|2021-11-12 11:20:50|5843.01|5843.01|5842.77|5842.77|5843.01|5843.01|5842.77|5842.77|0
1636716060000|2021-11-12 11:21:00|5841.89|5841.89|5841.65|5841.65|5841.89|5841.89|5841.65|5841.65|0
1636716070000|2021-11-12 11:21:10|5841.86|5841.86|5843.69|5843.69|5843.69|5843.69|5841.86|5841.86|0
1636716080000|2021-11-12 11:21:20|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|0
1636716090000|2021-11-12 11:21:30|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1636716100000|2021-11-12 11:21:40|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|0
1636716110000|2021-11-12 11:21:50|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|0
1636716120000|2021-11-12 11:22:00|5845.35|5845.35|5846.57|5846.57|5846.57|5846.57|5845.35|5845.35|0
1636716130000|2021-11-12 11:22:10|5847|5847|5847.12|5847.12|5847.12|5847.12|5847|5847|0
1636716140000|2021-11-12 11:22:20|5847.22|5847.22|5847.65|5847.65|5847.65|5847.65|5847.22|5847.22|0
1636716150000|2021-11-12 11:22:30|5847.43|5847.43|5847.93|5847.93|5848.36|5848.36|5847.43|5847.43|0
1636716160000|2021-11-12 11:22:40|5847.87|5847.87|5847.9|5847.9|5847.9|5847.9|5847.87|5847.87|0
1636716180000|2021-11-12 11:23:00|5848.48|5848.48|5849.37|5849.37|5849.37|5849.37|5848.48|5848.48|0
1636716190000|2021-11-12 11:23:10|5848.91|5848.91|5848.78|5848.78|5848.91|5848.91|5848.49|5848.49|0
1636716200000|2021-11-12 11:23:20|5848.79|5848.79|5848.74|5848.74|5848.79|5848.79|5848.74|5848.74|0
1636716220000|2021-11-12 11:23:40|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|0
1636716260000|2021-11-12 11:24:20|5849.63|5849.63|5849.8|5849.8|5849.85|5849.85|5849.63|5849.63|0
1636716280000|2021-11-12 11:24:40|5850.23|5850.23|5850.26|5850.26|5850.26|5850.26|5850.23|5850.23|0
1636716290000|2021-11-12 11:24:50|5850.49|5850.49|5852.22|5852.22|5852.22|5852.22|5850.49|5850.49|0
1636716300000|2021-11-12 11:25:00|5851.98|5851.98|5851.31|5851.31|5851.98|5851.98|5851.31|5851.31|0
1636716310000|2021-11-12 11:25:10|5851.3|5851.3|5851.3|5851.3|5851.3|5851.3|5851.3|5851.3|0
1636716320000|2021-11-12 11:25:20|5851.59|5851.59|5851.59|5851.59|5851.59|5851.59|5851.54|5851.54|0
1636716350000|2021-11-12 11:25:50|5851.3|5851.3|5851.3|5851.3|5851.3|5851.3|5851.3|5851.3|0
1636716360000|2021-11-12 11:26:00|5851.26|5851.26|5850.83|5850.83|5851.26|5851.26|5850.83|5850.83|0
1636716370000|2021-11-12 11:26:10|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1636716380000|2021-11-12 11:26:20|5851.02|5851.02|5851.02|5851.02|5851.02|5851.02|5851.02|5851.02|0
1636716390000|2021-11-12 11:26:30|5851.26|5851.26|5851.93|5851.93|5851.93|5851.93|5851.26|5851.26|0
1636716410000|2021-11-12 11:26:50|5852.43|5852.43|5852.14|5852.14|5852.43|5852.43|5852.14|5852.14|0
1636716430000|2021-11-12 11:27:10|5851.85|5851.85|5851.85|5851.85|5851.85|5851.85|5851.85|5851.85|0
1636716450000|2021-11-12 11:27:30|5851.64|5851.64|5851.69|5851.69|5851.69|5851.69|5851.64|5851.64|0
1636716460000|2021-11-12 11:27:40|5851.45|5851.45|5850.78|5850.78|5851.45|5851.45|5850.73|5850.73|0
1636716470000|2021-11-12 11:27:50|5850.75|5850.75|5850.25|5850.25|5850.75|5850.75|5850.25|5850.25|0
1636716480000|2021-11-12 11:28:00|5850.97|5850.97|5850.2|5850.2|5850.97|5850.97|5850.2|5850.2|0
1636716490000|2021-11-12 11:28:10|5850.09|5850.09|5847.93|5847.93|5850.09|5850.09|5847.93|5847.93|0
1636716500000|2021-11-12 11:28:20|5847.64|5847.64|5846.77|5846.77|5847.64|5847.64|5846.77|5846.77|0
1636716520000|2021-11-12 11:28:40|5846.75|5846.75|5844.74|5844.74|5846.82|5846.82|5844.74|5844.74|0
1636716530000|2021-11-12 11:28:50|5843.92|5843.92|5844.21|5844.21|5844.23|5844.23|5843.92|5843.92|0
1636716540000|2021-11-12 11:29:00|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|0
1636716550000|2021-11-12 11:29:10|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|0
1636716570000|2021-11-12 11:29:30|5844.18|5844.18|5843.89|5843.89|5844.18|5844.18|5843.89|5843.89|0
1636716580000|2021-11-12 11:29:40|5843.88|5843.88|5842.16|5842.16|5843.88|5843.88|5842.16|5842.16|0
1636716590000|2021-11-12 11:29:50|5842.19|5842.19|5842.72|5842.72|5842.72|5842.72|5842.19|5842.19|0
1636716610000|2021-11-12 11:30:10|5843.09|5843.09|5843.38|5843.38|5843.38|5843.38|5842.8|5842.8|0
1636716620000|2021-11-12 11:30:20|5846.19|5846.19|5845.95|5845.95|5846.53|5846.53|5845.95|5845.95|0
1636716630000|2021-11-12 11:30:30|5846.24|5846.24|5846.26|5846.26|5846.26|5846.26|5846.24|5846.24|0
1636716640000|2021-11-12 11:30:40|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|0
1636716650000|2021-11-12 11:30:50|5846.06|5846.06|5846.04|5846.04|5846.06|5846.06|5846.04|5846.04|0
1636716660000|2021-11-12 11:31:00|5846.07|5846.07|5846.05|5846.05|5846.07|5846.07|5846.05|5846.05|0
1636716670000|2021-11-12 11:31:10|5846.15|5846.15|5846.15|5846.15|5846.15|5846.15|5846.15|5846.15|0
1636716700000|2021-11-12 11:31:40|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|0
1636716730000|2021-11-12 11:32:10|5847.33|5847.33|5846.9|5846.9|5847.56|5847.56|5846.9|5846.9|0
1636716750000|2021-11-12 11:32:30|5846.61|5846.61|5846.65|5846.65|5846.65|5846.65|5846.61|5846.61|0
1636716760000|2021-11-12 11:32:40|5846.36|5846.36|5846.05|5846.05|5846.36|5846.36|5846.05|5846.05|0
1636716770000|2021-11-12 11:32:50|5845.59|5845.59|5845.32|5845.32|5845.59|5845.59|5845.32|5845.32|0
1636716780000|2021-11-12 11:33:00|5845.04|5845.04|5844.98|5844.98|5845.04|5845.04|5844.98|5844.98|0
1636716790000|2021-11-12 11:33:10|5844.69|5844.69|5842.32|5842.32|5844.69|5844.69|5842.32|5842.32|0
1636716800000|2021-11-12 11:33:20|5842.31|5842.31|5841.68|5841.68|5842.31|5842.31|5841.63|5841.63|0
1636716810000|2021-11-12 11:33:30|5841.67|5841.67|5840.72|5840.72|5841.67|5841.67|5840.72|5840.72|0
1636716830000|2021-11-12 11:33:50|5840.76|5840.76|5840.73|5840.73|5840.76|5840.76|5840.73|5840.73|0
1636716840000|2021-11-12 11:34:00|5840.25|5840.25|5840.26|5840.26|5840.26|5840.26|5840.25|5840.25|0
1636716850000|2021-11-12 11:34:10|5839.55|5839.55|5839.83|5839.83|5839.83|5839.83|5839.55|5839.55|0
1636716860000|2021-11-12 11:34:20|5839.55|5839.55|5839.5|5839.5|5839.55|5839.55|5839.5|5839.5|0
1636716870000|2021-11-12 11:34:30|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1636716880000|2021-11-12 11:34:40|5839.45|5839.45|5841.88|5841.88|5841.88|5841.88|5839.23|5839.23|0
1636716890000|2021-11-12 11:34:50|5842.35|5842.35|5843.07|5843.07|5843.36|5843.36|5842.35|5842.35|0
1636716900000|2021-11-12 11:35:00|5842.78|5842.78|5842.33|5842.33|5842.78|5842.78|5842.33|5842.33|0
1636716910000|2021-11-12 11:35:10|5842.55|5842.55|5842.76|5842.76|5842.76|5842.76|5842.55|5842.55|0
1636716920000|2021-11-12 11:35:20|5843.24|5843.24|5842.81|5842.81|5843.24|5843.24|5842.81|5842.81|0
1636716930000|2021-11-12 11:35:30|5843.1|5843.1|5842.23|5842.23|5843.1|5843.1|5842.23|5842.23|0
1636716950000|2021-11-12 11:35:50|5842.24|5842.24|5842.24|5842.24|5842.24|5842.24|5842.24|5842.24|0
1636716960000|2021-11-12 11:36:00|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|0
1636716970000|2021-11-12 11:36:10|5841.97|5841.97|5841.8|5841.8|5841.97|5841.97|5841.51|5841.51|0
1636716980000|2021-11-12 11:36:20|5841.77|5841.77|5841.56|5841.56|5841.77|5841.77|5841.27|5841.27|0
1636716990000|2021-11-12 11:36:30|5841.58|5841.58|5841.53|5841.53|5841.58|5841.58|5841.53|5841.53|0
1636717000000|2021-11-12 11:36:40|5841.82|5841.82|5841.72|5841.72|5842.2|5842.2|5841.72|5841.72|0
1636717010000|2021-11-12 11:36:50|5841.71|5841.71|5842|5842|5842|5842|5841.71|5841.71|0
1636717020000|2021-11-12 11:37:00|5841.72|5841.72|5840.15|5840.15|5841.72|5841.72|5840.15|5840.15|0
1636717030000|2021-11-12 11:37:10|5840.58|5840.58|5841.51|5841.51|5841.51|5841.51|5840.58|5840.58|0
1636717040000|2021-11-12 11:37:20|5841.08|5841.08|5840.89|5840.89|5841.08|5841.08|5840.6|5840.6|0
1636717050000|2021-11-12 11:37:30|5840.38|5840.38|5840.1|5840.1|5840.38|5840.38|5840.1|5840.1|0
1636717060000|2021-11-12 11:37:40|5840.6|5840.6|5840.4|5840.4|5840.6|5840.6|5840.38|5840.38|0
1636717070000|2021-11-12 11:37:50|5840.69|5840.69|5840.57|5840.57|5841.41|5841.41|5840.54|5840.54|0
1636717080000|2021-11-12 11:38:00|5839.92|5839.92|5840.43|5840.43|5840.43|5840.43|5839.92|5839.92|0
1636717100000|2021-11-12 11:38:20|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1636717110000|2021-11-12 11:38:30|5841.25|5841.25|5841.55|5841.55|5841.55|5841.55|5841.25|5841.25|0
1636717120000|2021-11-12 11:38:40|5841.98|5841.98|5844.16|5844.16|5844.16|5844.16|5841.98|5841.98|0
1636717130000|2021-11-12 11:38:50|5843.73|5843.73|5843.73|5843.73|5843.73|5843.73|5843.73|5843.73|0
1636717140000|2021-11-12 11:39:00|5843.49|5843.49|5843.47|5843.47|5843.5|5843.5|5843.47|5843.47|0
1636717150000|2021-11-12 11:39:10|5843.18|5843.18|5841.99|5841.99|5843.18|5843.18|5841.99|5841.99|0
1636717160000|2021-11-12 11:39:20|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|0
1636717170000|2021-11-12 11:39:30|5842.23|5842.23|5843.25|5843.25|5843.25|5843.25|5842.23|5842.23|0
1636717190000|2021-11-12 11:39:50|5843.49|5843.49|5843.73|5843.73|5843.73|5843.73|5843.49|5843.49|0
1636717200000|2021-11-12 11:40:00|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|0
1636717210000|2021-11-12 11:40:10|5843.35|5843.35|5843.4|5843.4|5843.4|5843.4|5843.35|5843.35|0
1636717240000|2021-11-12 11:40:40|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1636717250000|2021-11-12 11:40:50|5844.02|5844.02|5845.32|5845.32|5845.32|5845.32|5844.02|5844.02|0
1636717260000|2021-11-12 11:41:00|5844.74|5844.74|5846.56|5846.56|5846.56|5846.56|5844.74|5844.74|0
1636717270000|2021-11-12 11:41:10|5847.13|5847.13|5846.44|5846.44|5847.13|5847.13|5846.44|5846.44|0
1636717280000|2021-11-12 11:41:20|5846.48|5846.48|5846.32|5846.32|5846.48|5846.48|5846.27|5846.27|0
1636717290000|2021-11-12 11:41:30|5846.34|5846.34|5846.07|5846.07|5846.34|5846.34|5846.07|5846.07|0
1636717300000|2021-11-12 11:41:40|5846.04|5846.04|5846.06|5846.06|5846.06|5846.06|5846.04|5846.04|0
1636717320000|2021-11-12 11:42:00|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|0
1636717330000|2021-11-12 11:42:10|5845.23|5845.23|5844.72|5844.72|5845.23|5845.23|5844.72|5844.72|0
1636717370000|2021-11-12 11:42:50|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1636717380000|2021-11-12 11:43:00|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|0
1636717390000|2021-11-12 11:43:10|5845.73|5845.73|5846|5846|5846.02|5846.02|5845.73|5845.73|0
1636717400000|2021-11-12 11:43:20|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|0
1636717410000|2021-11-12 11:43:30|5846.88|5846.88|5847.17|5847.17|5847.17|5847.17|5846.88|5846.88|0
1636717420000|2021-11-12 11:43:40|5847.46|5847.46|5847.44|5847.44|5847.46|5847.46|5847.44|5847.44|0
1636717440000|2021-11-12 11:44:00|5847.66|5847.66|5847.89|5847.89|5847.89|5847.89|5847.66|5847.66|0
1636717450000|2021-11-12 11:44:10|5847.44|5847.44|5848.49|5848.49|5848.49|5848.49|5847.44|5847.44|0
1636717460000|2021-11-12 11:44:20|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|0
1636717470000|2021-11-12 11:44:30|5849.06|5849.06|5848.44|5848.44|5849.06|5849.06|5848.44|5848.44|0
1636717490000|2021-11-12 11:44:50|5847.57|5847.57|5847.57|5847.57|5847.86|5847.86|5847.57|5847.57|0
1636717500000|2021-11-12 11:45:00|5846.7|5846.7|5846.01|5846.01|5846.7|5846.7|5846.01|5846.01|0
1636717530000|2021-11-12 11:45:30|5846.23|5846.23|5846.92|5846.92|5846.92|5846.92|5846.23|5846.23|0
1636717540000|2021-11-12 11:45:40|5846.9|5846.9|5846.21|5846.21|5846.9|5846.9|5846.21|5846.21|0
1636717550000|2021-11-12 11:45:50|5845.92|5845.92|5845.7|5845.7|5845.92|5845.92|5845.7|5845.7|0
1636717560000|2021-11-12 11:46:00|5844.91|5844.91|5844.48|5844.48|5844.91|5844.91|5844.48|5844.48|0
1636717570000|2021-11-12 11:46:10|5843.76|5843.76|5843.94|5843.94|5844|5844|5843.76|5843.76|0
1636717580000|2021-11-12 11:46:20|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1636717610000|2021-11-12 11:46:50|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|0
1636717620000|2021-11-12 11:47:00|5844.65|5844.65|5845.87|5845.87|5845.87|5845.87|5844.65|5844.65|0
1636717630000|2021-11-12 11:47:10|5845.86|5845.86|5845.87|5845.87|5845.87|5845.87|5845.86|5845.86|0
1636717640000|2021-11-12 11:47:20|5845.86|5845.86|5846.07|5846.07|5846.07|5846.07|5845.85|5845.85|0
1636717660000|2021-11-12 11:47:40|5846.64|5846.64|5846.66|5846.66|5846.66|5846.66|5846.63|5846.63|0
1636717670000|2021-11-12 11:47:50|5847.12|5847.12|5847.76|5847.76|5847.76|5847.76|5847.12|5847.12|0
1636717680000|2021-11-12 11:48:00|5848.29|5848.29|5848.87|5848.87|5848.87|5848.87|5848.29|5848.29|0
1636717690000|2021-11-12 11:48:10|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|0
1636717700000|2021-11-12 11:48:20|5848.94|5848.94|5848.93|5848.93|5848.94|5848.94|5848.93|5848.93|0
1636717710000|2021-11-12 11:48:30|5848.64|5848.64|5847.46|5847.46|5848.64|5848.64|5847.46|5847.46|0
1636717730000|2021-11-12 11:48:50|5847.17|5847.17|5846.88|5846.88|5847.17|5847.17|5846.88|5846.88|0
1636717740000|2021-11-12 11:49:00|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|0
1636717750000|2021-11-12 11:49:10|5846.12|5846.12|5846.12|5846.12|5846.12|5846.12|5846.12|5846.12|0
1636717760000|2021-11-12 11:49:20|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|0
1636717770000|2021-11-12 11:49:30|5846.66|5846.66|5847.91|5847.91|5847.91|5847.91|5846.66|5846.66|0
1636717780000|2021-11-12 11:49:40|5848.12|5848.12|5847.83|5847.83|5848.12|5848.12|5847.83|5847.83|0
1636717790000|2021-11-12 11:49:50|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|0
1636717800000|2021-11-12 11:50:00|5846.63|5846.63|5846.6|5846.6|5846.63|5846.63|5846.6|5846.6|0
1636717860000|2021-11-12 11:51:00|5846.65|5846.65|5845.93|5845.93|5846.65|5846.65|5845.93|5845.93|0
1636717870000|2021-11-12 11:51:10|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|0
1636717880000|2021-11-12 11:51:20|5845.59|5845.59|5845.35|5845.35|5845.59|5845.59|5845.35|5845.35|0
1636717890000|2021-11-12 11:51:30|5845.06|5845.06|5844.82|5844.82|5845.06|5845.06|5844.82|5844.82|0
1636717900000|2021-11-12 11:51:40|5844.61|5844.61|5845.95|5845.95|5845.95|5845.95|5844.61|5844.61|0
1636717910000|2021-11-12 11:51:50|5845.66|5845.66|5845.66|5845.66|5845.66|5845.66|5845.66|5845.66|0
1636717920000|2021-11-12 11:52:00|5845.9|5845.9|5846.19|5846.19|5846.19|5846.19|5845.9|5845.9|0
1636717930000|2021-11-12 11:52:10|5846.4|5846.4|5846.17|5846.17|5846.4|5846.4|5845.88|5845.88|0
1636717940000|2021-11-12 11:52:20|5845.88|5845.88|5845.64|5845.64|5845.88|5845.88|5845.64|5845.64|0
1636717950000|2021-11-12 11:52:30|5845.35|5845.35|5845.59|5845.59|5845.59|5845.59|5845.3|5845.3|0
1636717960000|2021-11-12 11:52:40|5845.64|5845.64|5845.67|5845.67|5845.67|5845.67|5845.64|5845.64|0
1636717990000|2021-11-12 11:53:10|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|0
1636718000000|2021-11-12 11:53:20|5846.26|5846.26|5845.31|5845.31|5846.27|5846.27|5845.31|5845.31|0
1636718020000|2021-11-12 11:53:40|5845.3|5845.3|5845.26|5845.26|5845.5|5845.5|5845.26|5845.26|0
1636718030000|2021-11-12 11:53:50|5845.25|5845.25|5844.87|5844.87|5845.25|5845.25|5844.82|5844.82|0
1636718040000|2021-11-12 11:54:00|5845.09|5845.09|5846.74|5846.74|5847.03|5847.03|5845.09|5845.09|0
1636718050000|2021-11-12 11:54:10|5847.32|5847.32|5847.3|5847.3|5847.34|5847.34|5847.3|5847.3|0
1636718060000|2021-11-12 11:54:20|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|0
1636718070000|2021-11-12 11:54:30|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|0
1636718080000|2021-11-12 11:54:40|5847.82|5847.82|5848.48|5848.48|5848.48|5848.48|5847.82|5847.82|0
1636718090000|2021-11-12 11:54:50|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|0
1636718100000|2021-11-12 11:55:00|5848.14|5848.14|5846.95|5846.95|5848.14|5848.14|5846.95|5846.95|0
1636718110000|2021-11-12 11:55:10|5846.47|5846.47|5844.7|5844.7|5846.47|5846.47|5844.7|5844.7|0
1636718120000|2021-11-12 11:55:20|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1636718140000|2021-11-12 11:55:40|5845.64|5845.64|5845.35|5845.35|5845.64|5845.64|5845.35|5845.35|0
1636718150000|2021-11-12 11:55:50|5845.06|5845.06|5846.14|5846.14|5846.14|5846.14|5845.06|5845.06|0
1636718160000|2021-11-12 11:56:00|5845.85|5845.85|5845.85|5845.85|5845.85|5845.85|5845.85|5845.85|0
1636718180000|2021-11-12 11:56:20|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|0
1636718190000|2021-11-12 11:56:30|5846.35|5846.35|5846.06|5846.06|5846.35|5846.35|5846.06|5846.06|0
1636718220000|2021-11-12 11:57:00|5846.3|5846.3|5847.46|5847.46|5847.46|5847.46|5846.3|5846.3|0
1636718230000|2021-11-12 11:57:10|5847.17|5847.17|5846.59|5846.59|5847.17|5847.17|5846.59|5846.59|0
1636718240000|2021-11-12 11:57:20|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|0
1636718250000|2021-11-12 11:57:30|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|0
1636718260000|2021-11-12 11:57:40|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|0
1636718270000|2021-11-12 11:57:50|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|0
1636718280000|2021-11-12 11:58:00|5846.4|5846.4|5848.04|5848.04|5848.04|5848.04|5846.4|5846.4|0
1636718290000|2021-11-12 11:58:10|5848.06|5848.06|5848.07|5848.07|5848.07|5848.07|5848.06|5848.06|0
1636718300000|2021-11-12 11:58:20|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|0
1636718310000|2021-11-12 11:58:30|5848.6|5848.6|5849.1|5849.1|5849.32|5849.32|5848.6|5848.6|0
1636718320000|2021-11-12 11:58:40|5849.32|5849.32|5849.08|5849.08|5849.32|5849.32|5849.08|5849.08|0
1636718330000|2021-11-12 11:58:50|5849.11|5849.11|5849.32|5849.32|5849.32|5849.32|5849.11|5849.11|0
1636718340000|2021-11-12 11:59:00|5849.27|5849.27|5850|5850|5851.01|5851.01|5849.27|5849.27|0
1636718350000|2021-11-12 11:59:10|5849.42|5849.42|5848.65|5848.65|5849.42|5849.42|5848.65|5848.65|0
1636718360000|2021-11-12 11:59:20|5848.63|5848.63|5848.26|5848.26|5848.63|5848.63|5848.2|5848.2|0
1636718370000|2021-11-12 11:59:30|5847.82|5847.82|5847.59|5847.59|5847.82|5847.82|5847.59|5847.59|0
1636718380000|2021-11-12 11:59:40|5846.14|5846.14|5846.72|5846.72|5846.72|5846.72|5846.14|5846.14|0
1636718390000|2021-11-12 11:59:50|5847.58|5847.58|5847.58|5847.58|5847.58|5847.58|5847.58|5847.58|0
1636718400000|2021-11-12 12:00:00|5848.16|5848.16|5847.87|5847.87|5848.16|5848.16|5847.87|5847.87|0
1636718410000|2021-11-12 12:00:10|5847.63|5847.63|5848.2|5848.2|5848.2|5848.2|5847.63|5847.63|0
1636718420000|2021-11-12 12:00:20|5848.49|5848.49|5848.2|5848.2|5848.49|5848.49|5848.2|5848.2|0
1636718440000|2021-11-12 12:00:40|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|0
1636718460000|2021-11-12 12:01:00|5848.61|5848.61|5848.61|5848.61|5848.61|5848.61|5848.61|5848.61|0
1636718470000|2021-11-12 12:01:10|5847.97|5847.97|5847.97|5847.97|5847.97|5847.97|5847.97|5847.97|0
1636718500000|2021-11-12 12:01:40|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1636718510000|2021-11-12 12:01:50|5847.06|5847.06|5847.06|5847.06|5847.06|5847.06|5847.06|5847.06|0
1636718520000|2021-11-12 12:02:00|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|0
1636718530000|2021-11-12 12:02:10|5847.3|5847.3|5845.73|5845.73|5847.3|5847.3|5845.73|5845.73|0
1636718540000|2021-11-12 12:02:20|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|0
1636718550000|2021-11-12 12:02:30|5844.86|5844.86|5844.53|5844.53|5844.86|5844.86|5844.53|5844.53|0
1636718560000|2021-11-12 12:02:40|5843.57|5843.57|5842.21|5842.21|5843.57|5843.57|5842.21|5842.21|0
1636718570000|2021-11-12 12:02:50|5842.42|5842.42|5843.14|5843.14|5843.14|5843.14|5842.42|5842.42|0
1636718580000|2021-11-12 12:03:00|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|0
1636718600000|2021-11-12 12:03:20|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|5842.61|0
1636718620000|2021-11-12 12:03:40|5842.13|5842.13|5843.64|5843.64|5843.64|5843.64|5842.13|5842.13|0
1636718630000|2021-11-12 12:03:50|5843.62|5843.62|5843.19|5843.19|5843.62|5843.62|5843.19|5843.19|0
1636718640000|2021-11-12 12:04:00|5843.41|5843.41|5843.43|5843.43|5843.43|5843.43|5843.38|5843.38|0
1636718650000|2021-11-12 12:04:10|5843.65|5843.65|5844.15|5844.15|5844.15|5844.15|5843.65|5843.65|0
1636718660000|2021-11-12 12:04:20|5844.92|5844.92|5843.41|5843.41|5844.92|5844.92|5843.41|5843.41|0
1636718670000|2021-11-12 12:04:30|5843.17|5843.17|5843.86|5843.86|5843.86|5843.86|5843.17|5843.17|0
1636718680000|2021-11-12 12:04:40|5843.22|5843.22|5842.93|5842.93|5843.22|5843.22|5842.93|5842.93|0
1636718690000|2021-11-12 12:04:50|5842.45|5842.45|5843.56|5843.56|5843.56|5843.56|5842.45|5842.45|0
1636718700000|2021-11-12 12:05:00|5843.85|5843.85|5844.23|5844.23|5844.28|5844.28|5843.85|5843.85|0
1636718710000|2021-11-12 12:05:10|5844.25|5844.25|5844.25|5844.25|5844.26|5844.26|5844.24|5844.24|0
1636718720000|2021-11-12 12:05:20|5844.28|5844.28|5844.07|5844.07|5844.29|5844.29|5844.06|5844.06|0
1636718730000|2021-11-12 12:05:30|5844.05|5844.05|5844.94|5844.94|5844.94|5844.94|5844.04|5844.04|0
1636718740000|2021-11-12 12:05:40|5846.79|5846.79|5845.92|5845.92|5846.81|5846.81|5845.92|5845.92|0
1636718750000|2021-11-12 12:05:50|5846.35|5846.35|5846.28|5846.28|5846.57|5846.57|5846.28|5846.28|0
1636718760000|2021-11-12 12:06:00|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1636718780000|2021-11-12 12:06:20|5845.87|5845.87|5844.14|5844.14|5845.87|5845.87|5844.14|5844.14|0
1636718790000|2021-11-12 12:06:30|5844.38|5844.38|5844.59|5844.59|5844.61|5844.61|5844.38|5844.38|0
1636718800000|2021-11-12 12:06:40|5844.58|5844.58|5842.19|5842.19|5844.58|5844.58|5842.19|5842.19|0
1636718810000|2021-11-12 12:06:50|5841.97|5841.97|5842.64|5842.64|5842.88|5842.88|5841.97|5841.97|0
1636718820000|2021-11-12 12:07:00|5842.35|5842.35|5840.08|5840.08|5842.35|5842.35|5840.08|5840.08|0
1636718830000|2021-11-12 12:07:10|5840.37|5840.37|5839.5|5839.5|5840.37|5840.37|5839.5|5839.5|0
1636718840000|2021-11-12 12:07:20|5838.92|5838.92|5839.39|5839.39|5839.39|5839.39|5838.68|5838.68|0
1636718850000|2021-11-12 12:07:30|5840.78|5840.78|5839.62|5839.62|5840.78|5840.78|5839.62|5839.62|0
1636718870000|2021-11-12 12:07:50|5838.86|5838.86|5838.86|5838.86|5838.86|5838.86|5838.86|5838.86|0
1636718880000|2021-11-12 12:08:00|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|0
1636718890000|2021-11-12 12:08:10|5838.37|5838.37|5838.7|5838.7|5839.28|5839.28|5838.37|5838.37|0
1636718900000|2021-11-12 12:08:20|5838.06|5838.06|5838.06|5838.06|5838.06|5838.06|5838.06|5838.06|0
1636718910000|2021-11-12 12:08:30|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1636718920000|2021-11-12 12:08:40|5839.23|5839.23|5839.23|5839.23|5839.23|5839.23|5839.23|5839.23|0
1636718930000|2021-11-12 12:08:50|5839.66|5839.66|5841.46|5841.46|5842.04|5842.04|5839.66|5839.66|0
1636718940000|2021-11-12 12:09:00|5840.88|5840.88|5839.76|5839.76|5840.88|5840.88|5839.76|5839.76|0
1636718950000|2021-11-12 12:09:10|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|0
1636718960000|2021-11-12 12:09:20|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|0
1636718970000|2021-11-12 12:09:30|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|5841.32|0
1636718980000|2021-11-12 12:09:40|5841.75|5841.75|5841.79|5841.79|5841.79|5841.79|5841.75|5841.75|0
1636718990000|2021-11-12 12:09:50|5841.21|5841.21|5841.23|5841.23|5841.23|5841.23|5841.21|5841.21|0
1636719000000|2021-11-12 12:10:00|5842.53|5842.53|5842.02|5842.02|5842.53|5842.53|5842.02|5842.02|0
1636719010000|2021-11-12 12:10:10|5841.73|5841.73|5841.72|5841.72|5841.73|5841.73|5841.72|5841.72|0
1636719020000|2021-11-12 12:10:20|5842.01|5842.01|5843.76|5843.76|5843.76|5843.76|5842.01|5842.01|0
1636719030000|2021-11-12 12:10:30|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|0
1636719040000|2021-11-12 12:10:40|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|0
1636719050000|2021-11-12 12:10:50|5845.13|5845.13|5845.42|5845.42|5845.42|5845.42|5845.13|5845.13|0
1636719070000|2021-11-12 12:11:10|5846.47|5846.47|5845.46|5845.46|5846.71|5846.71|5845.46|5845.46|0
1636719090000|2021-11-12 12:11:30|5845.75|5845.75|5845.96|5845.96|5845.96|5845.96|5845.75|5845.75|0
1636719110000|2021-11-12 12:11:50|5845.39|5845.39|5844.88|5844.88|5845.39|5845.39|5844.88|5844.88|0
1636719120000|2021-11-12 12:12:00|5844.38|5844.38|5843.8|5843.8|5844.38|5844.38|5843.8|5843.8|0
1636719140000|2021-11-12 12:12:20|5843.51|5843.51|5843.27|5843.27|5843.51|5843.51|5843.27|5843.27|0
1636719150000|2021-11-12 12:12:30|5843.73|5843.73|5844.3|5844.3|5844.3|5844.3|5843.73|5843.73|0
1636719160000|2021-11-12 12:12:40|5844.78|5844.78|5845.95|5845.95|5845.95|5845.95|5844.78|5844.78|0
1636719170000|2021-11-12 12:12:50|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|0
1636719180000|2021-11-12 12:13:00|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|0
1636719190000|2021-11-12 12:13:10|5845.02|5845.02|5845.53|5845.53|5845.53|5845.53|5845.02|5845.02|0
1636719200000|2021-11-12 12:13:20|5845.31|5845.31|5845.53|5845.53|5845.53|5845.53|5845.31|5845.31|0
1636719210000|2021-11-12 12:13:30|5845.29|5845.29|5845.24|5845.24|5845.53|5845.53|5845.24|5845.24|0
1636719220000|2021-11-12 12:13:40|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|0
1636719230000|2021-11-12 12:13:50|5844.94|5844.94|5844.51|5844.51|5844.94|5844.94|5844.51|5844.51|0
1636719250000|2021-11-12 12:14:10|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|0
1636719280000|2021-11-12 12:14:40|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|0
1636719290000|2021-11-12 12:14:50|5844.92|5844.92|5845.39|5845.39|5845.39|5845.39|5844.92|5844.92|0
1636719300000|2021-11-12 12:15:00|5844.58|5844.58|5844.54|5844.54|5844.58|5844.58|5844.54|5844.54|0
1636719310000|2021-11-12 12:15:10|5845.12|5845.12|5846.16|5846.16|5846.16|5846.16|5845.12|5845.12|0
1636719320000|2021-11-12 12:15:20|5846.17|5846.17|5846.18|5846.18|5846.18|5846.18|5846.17|5846.17|0
1636719330000|2021-11-12 12:15:30|5846.63|5846.63|5846.87|5846.87|5846.87|5846.87|5846.63|5846.63|0
1636719340000|2021-11-12 12:15:40|5846.63|5846.63|5846.65|5846.65|5846.65|5846.65|5846.42|5846.42|0
1636719350000|2021-11-12 12:15:50|5846.18|5846.18|5845.65|5845.65|5846.18|5846.18|5845.65|5845.65|0
1636719360000|2021-11-12 12:16:00|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|0
1636719370000|2021-11-12 12:16:10|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|0
1636719390000|2021-11-12 12:16:30|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|0
1636719420000|2021-11-12 12:17:00|5847.85|5847.85|5848.28|5848.28|5848.28|5848.28|5847.85|5847.85|0
1636719430000|2021-11-12 12:17:10|5847.37|5847.37|5846.61|5846.61|5847.37|5847.37|5846.61|5846.61|0
1636719450000|2021-11-12 12:17:30|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|0
1636719470000|2021-11-12 12:17:50|5845.75|5845.75|5845.96|5845.96|5845.96|5845.96|5845.75|5845.75|0
1636719480000|2021-11-12 12:18:00|5845.49|5845.49|5844.98|5844.98|5845.49|5845.49|5844.98|5844.98|0
1636719520000|2021-11-12 12:18:40|5844.97|5844.97|5847.78|5847.78|5847.78|5847.78|5844.97|5844.97|0
1636719540000|2021-11-12 12:19:00|5847.54|5847.54|5847.54|5847.54|5847.83|5847.83|5847.54|5847.54|0
1636719550000|2021-11-12 12:19:10|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1636719560000|2021-11-12 12:19:20|5847.78|5847.78|5849.64|5849.64|5849.95|5849.95|5847.78|5847.78|0
1636719570000|2021-11-12 12:19:30|5849.93|5849.93|5850.21|5850.21|5850.21|5850.21|5849.93|5849.93|0
1636719580000|2021-11-12 12:19:40|5849.93|5849.93|5850.36|5850.36|5850.36|5850.36|5849.93|5849.93|0
1636719610000|2021-11-12 12:20:10|5851.07|5851.07|5852.29|5852.29|5852.58|5852.58|5851.07|5851.07|0
1636719630000|2021-11-12 12:20:30|5852.08|5852.08|5852.07|5852.07|5852.08|5852.08|5852.07|5852.07|0
1636719640000|2021-11-12 12:20:40|5851.85|5851.85|5852.16|5852.16|5852.43|5852.43|5851.85|5851.85|0
1636719650000|2021-11-12 12:20:50|5852.38|5852.38|5852.67|5852.67|5852.67|5852.67|5852.38|5852.38|0
1636719660000|2021-11-12 12:21:00|5852.7|5852.7|5852.73|5852.73|5852.73|5852.73|5852.7|5852.7|0
1636719670000|2021-11-12 12:21:10|5852.77|5852.77|5852.68|5852.68|5852.77|5852.77|5852.44|5852.44|0
1636719680000|2021-11-12 12:21:20|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|0
1636719700000|2021-11-12 12:21:40|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|0
1636719720000|2021-11-12 12:22:00|5851.41|5851.41|5850.46|5850.46|5851.41|5851.41|5850.46|5850.46|0
1636719730000|2021-11-12 12:22:10|5850.17|5850.17|5849.88|5849.88|5850.17|5850.17|5849.88|5849.88|0
1636719750000|2021-11-12 12:22:30|5849.87|5849.87|5849.86|5849.86|5849.87|5849.87|5849.86|5849.86|0
1636719760000|2021-11-12 12:22:40|5848.57|5848.57|5848.11|5848.11|5848.57|5848.57|5847.47|5847.47|0
1636719770000|2021-11-12 12:22:50|5847.54|5847.54|5847.82|5847.82|5847.82|5847.82|5847.54|5847.54|0
1636719780000|2021-11-12 12:23:00|5847.81|5847.81|5848.58|5848.58|5848.87|5848.87|5847.81|5847.81|0
1636719790000|2021-11-12 12:23:10|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1636719810000|2021-11-12 12:23:30|5848.07|5848.07|5845.46|5845.46|5848.07|5848.07|5845.14|5845.14|0
1636719820000|2021-11-12 12:23:40|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|0
1636719830000|2021-11-12 12:23:50|5844.9|5844.9|5843.33|5843.33|5844.9|5844.9|5843.33|5843.33|0
1636719840000|2021-11-12 12:24:00|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|0
1636719850000|2021-11-12 12:24:10|5842.51|5842.51|5842.8|5842.8|5842.8|5842.8|5842.51|5842.51|0
1636719860000|2021-11-12 12:24:20|5842.75|5842.75|5842.54|5842.54|5843.21|5843.21|5842.53|5842.53|0
1636719870000|2021-11-12 12:24:30|5842.56|5842.56|5843.36|5843.36|5843.36|5843.36|5842.3|5842.3|0
1636719880000|2021-11-12 12:24:40|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|0
1636719900000|2021-11-12 12:25:00|5843.87|5843.87|5843.9|5843.9|5844.16|5844.16|5843.87|5843.87|0
1636719910000|2021-11-12 12:25:10|5844.19|5844.19|5844.85|5844.85|5844.85|5844.85|5844.19|5844.19|0
1636719920000|2021-11-12 12:25:20|5844.64|5844.64|5844.35|5844.35|5844.64|5844.64|5844.06|5844.06|0
1636719930000|2021-11-12 12:25:30|5844.45|5844.45|5844.49|5844.49|5844.49|5844.49|5844.45|5844.45|0
1636719940000|2021-11-12 12:25:40|5844.52|5844.52|5844.52|5844.52|5844.52|5844.52|5844.52|5844.52|0
1636719950000|2021-11-12 12:25:50|5844.97|5844.97|5845.03|5845.03|5845.25|5845.25|5844.95|5844.95|0
1636719960000|2021-11-12 12:26:00|5845.02|5845.02|5844.84|5844.84|5845.02|5845.02|5844.55|5844.55|0
1636719970000|2021-11-12 12:26:10|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|0
1636719990000|2021-11-12 12:26:30|5845.04|5845.04|5845.07|5845.07|5845.07|5845.07|5845.04|5845.04|0
1636720040000|2021-11-12 12:27:20|5845.1|5845.1|5844.9|5844.9|5845.12|5845.12|5844.9|5844.9|0
1636720050000|2021-11-12 12:27:30|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|0
1636720060000|2021-11-12 12:27:40|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|0
1636720080000|2021-11-12 12:28:00|5844.81|5844.81|5844.81|5844.81|5844.81|5844.81|5844.81|5844.81|0
1636720090000|2021-11-12 12:28:10|5844.57|5844.57|5844.36|5844.36|5844.57|5844.57|5844.12|5844.12|0
1636720110000|2021-11-12 12:28:30|5844.65|5844.65|5845.09|5845.09|5845.09|5845.09|5844.65|5844.65|0
1636720120000|2021-11-12 12:28:40|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|0
1636720130000|2021-11-12 12:28:50|5843.04|5843.04|5842.75|5842.75|5843.04|5843.04|5842.46|5842.46|0
1636720140000|2021-11-12 12:29:00|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|0
1636720150000|2021-11-12 12:29:10|5842.54|5842.54|5842.9|5842.9|5842.9|5842.9|5842.54|5842.54|0
1636720170000|2021-11-12 12:29:30|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|0
1636720180000|2021-11-12 12:29:40|5843.47|5843.47|5844.27|5844.27|5844.27|5844.27|5843.47|5843.47|0
1636720190000|2021-11-12 12:29:50|5844.26|5844.26|5844.3|5844.3|5844.3|5844.3|5844.26|5844.26|0
1636720200000|2021-11-12 12:30:00|5843.73|5843.73|5843.71|5843.71|5843.75|5843.75|5843.51|5843.51|0
1636720210000|2021-11-12 12:30:10|5843.69|5843.69|5843.69|5843.69|5843.69|5843.69|5843.69|5843.69|0
1636720220000|2021-11-12 12:30:20|5843.71|5843.71|5842.71|5842.71|5843.71|5843.71|5842.15|5842.15|0
1636720230000|2021-11-12 12:30:30|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|5841.56|5841.56|0
1636720250000|2021-11-12 12:30:50|5842.42|5842.42|5842|5842|5842.43|5842.43|5842|5842|0
1636720260000|2021-11-12 12:31:00|5842.24|5842.24|5842.72|5842.72|5842.96|5842.96|5842.24|5842.24|0
1636720280000|2021-11-12 12:31:20|5843.01|5843.01|5843.23|5843.23|5843.23|5843.23|5843.01|5843.01|0
1636720290000|2021-11-12 12:31:30|5843.52|5843.52|5843.52|5843.52|5843.52|5843.52|5843.52|5843.52|0
1636720300000|2021-11-12 12:31:40|5843.23|5843.23|5843.25|5843.25|5843.25|5843.25|5843.23|5843.23|0
1636720330000|2021-11-12 12:32:10|5843.54|5843.54|5844.04|5844.04|5844.04|5844.04|5843.54|5843.54|0
1636720340000|2021-11-12 12:32:20|5844.26|5844.26|5845.19|5845.19|5845.42|5845.42|5844.26|5844.26|0
1636720350000|2021-11-12 12:32:30|5845.42|5845.42|5844.54|5844.54|5845.42|5845.42|5844.54|5844.54|0
1636720370000|2021-11-12 12:32:50|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1636720380000|2021-11-12 12:33:00|5844.29|5844.29|5843.7|5843.7|5844.29|5844.29|5843.41|5843.41|0
1636720390000|2021-11-12 12:33:10|5843.99|5843.99|5844.23|5844.23|5844.23|5844.23|5843.99|5843.99|0
1636720400000|2021-11-12 12:33:20|5844.51|5844.51|5844.8|5844.8|5844.8|5844.8|5844.51|5844.51|0
1636720420000|2021-11-12 12:33:40|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1636720430000|2021-11-12 12:33:50|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1636720440000|2021-11-12 12:34:00|5844.86|5844.86|5844.64|5844.64|5844.86|5844.86|5844.64|5844.64|0
1636720450000|2021-11-12 12:34:10|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.33|5844.33|0
1636720460000|2021-11-12 12:34:20|5844.58|5844.58|5844.57|5844.57|5844.58|5844.58|5844.57|5844.57|0
1636720470000|2021-11-12 12:34:30|5844.81|5844.81|5844.85|5844.85|5844.85|5844.85|5844.81|5844.81|0
1636720480000|2021-11-12 12:34:40|5844.92|5844.92|5844.42|5844.42|5844.92|5844.92|5844.42|5844.42|0
1636720490000|2021-11-12 12:34:50|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|0
1636720500000|2021-11-12 12:35:00|5844.43|5844.43|5844.45|5844.45|5844.45|5844.45|5844.43|5844.43|0
1636720510000|2021-11-12 12:35:10|5844.16|5844.16|5843.78|5843.78|5844.45|5844.45|5843.78|5843.78|0
1636720520000|2021-11-12 12:35:20|5843.99|5843.99|5845|5845|5845|5845|5843.99|5843.99|0
1636720530000|2021-11-12 12:35:30|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|0
1636720540000|2021-11-12 12:35:40|5844.67|5844.67|5843.96|5843.96|5844.67|5844.67|5843.96|5843.96|0
1636720560000|2021-11-12 12:36:00|5843.38|5843.38|5843.33|5843.33|5843.38|5843.38|5843.33|5843.33|0
1636720570000|2021-11-12 12:36:10|5843.09|5843.09|5842.16|5842.16|5843.09|5843.09|5842.16|5842.16|0
1636720580000|2021-11-12 12:36:20|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|0
1636720590000|2021-11-12 12:36:30|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|0
1636720600000|2021-11-12 12:36:40|5842.07|5842.07|5842.62|5842.62|5843.05|5843.05|5842.07|5842.07|0
1636720620000|2021-11-12 12:37:00|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|0
1636720630000|2021-11-12 12:37:10|5841.68|5841.68|5844.41|5844.41|5844.63|5844.63|5841.68|5841.68|0
1636720640000|2021-11-12 12:37:20|5844.63|5844.63|5846.76|5846.76|5846.76|5846.76|5844.29|5844.29|0
1636720650000|2021-11-12 12:37:30|5846.97|5846.97|5846.79|5846.79|5846.97|5846.97|5846.76|5846.76|0
1636720660000|2021-11-12 12:37:40|5847.08|5847.08|5847.08|5847.08|5847.08|5847.08|5847.08|5847.08|0
1636720670000|2021-11-12 12:37:50|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1636720680000|2021-11-12 12:38:00|5845.79|5845.79|5846.03|5846.03|5846.03|5846.03|5845.79|5845.79|0
1636720690000|2021-11-12 12:38:10|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|0
1636720710000|2021-11-12 12:38:30|5846|5846|5846|5846|5846|5846|5846|5846|0
1636720740000|2021-11-12 12:39:00|5846.28|5846.28|5846.28|5846.28|5846.28|5846.28|5846.28|5846.28|0
1636720750000|2021-11-12 12:39:10|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|0
1636720770000|2021-11-12 12:39:30|5847.87|5847.87|5851.22|5851.22|5851.48|5851.48|5847.87|5847.87|0
1636720780000|2021-11-12 12:39:40|5851.82|5851.82|5851.82|5851.82|5851.84|5851.84|5851.82|5851.82|0
1636720790000|2021-11-12 12:39:50|5851.83|5851.83|5852.77|5852.77|5852.77|5852.77|5851.83|5851.83|0
1636720800000|2021-11-12 12:40:00|5852.48|5852.48|5852.48|5852.48|5852.48|5852.48|5852.48|5852.48|0
1636720810000|2021-11-12 12:40:10|5852.19|5852.19|5850.51|5850.51|5852.19|5852.19|5850.51|5850.51|0
1636720820000|2021-11-12 12:40:20|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|0
1636720840000|2021-11-12 12:40:40|5850.27|5850.27|5850.9|5850.9|5850.9|5850.9|5850.27|5850.27|0
1636720850000|2021-11-12 12:40:50|5851.62|5851.62|5851.06|5851.06|5851.65|5851.65|5851.06|5851.06|0
1636720870000|2021-11-12 12:41:10|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|0
1636720880000|2021-11-12 12:41:20|5851.7|5851.7|5853.08|5853.08|5853.08|5853.08|5851.7|5851.7|0
1636720890000|2021-11-12 12:41:30|5853.36|5853.36|5854.03|5854.03|5854.85|5854.85|5852.79|5852.79|0
1636720900000|2021-11-12 12:41:40|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|0
1636720910000|2021-11-12 12:41:50|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|0
1636720930000|2021-11-12 12:42:10|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1636720940000|2021-11-12 12:42:20|5856.07|5856.07|5856.24|5856.24|5857.49|5857.49|5856.07|5856.07|0
1636720960000|2021-11-12 12:42:40|5856|5856|5856.48|5856.48|5856.72|5856.72|5856|5856|0
1636720970000|2021-11-12 12:42:50|5857.06|5857.06|5857.99|5857.99|5857.99|5857.99|5857.06|5857.06|0
1636720980000|2021-11-12 12:43:00|5856.83|5856.83|5857.12|5857.12|5857.12|5857.12|5856.83|5856.83|0
1636721000000|2021-11-12 12:43:20|5857.35|5857.35|5858.75|5858.75|5858.77|5858.77|5857.35|5857.35|0
1636721010000|2021-11-12 12:43:30|5858.74|5858.74|5859.89|5859.89|5859.89|5859.89|5858.74|5858.74|0
1636721020000|2021-11-12 12:43:40|5860.66|5860.66|5860.95|5860.95|5861.24|5861.24|5860.66|5860.66|0
1636721030000|2021-11-12 12:43:50|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|0
1636721040000|2021-11-12 12:44:00|5861.63|5861.63|5861.66|5861.66|5861.66|5861.66|5861.63|5861.63|0
1636721060000|2021-11-12 12:44:20|5861.88|5861.88|5863.32|5863.32|5863.32|5863.32|5861.88|5861.88|0
1636721070000|2021-11-12 12:44:30|5863.03|5863.03|5864.1|5864.1|5864.1|5864.1|5863.03|5863.03|0
1636721090000|2021-11-12 12:44:50|5863.62|5863.62|5864.2|5864.2|5864.2|5864.2|5863.62|5863.62|0
1636721100000|2021-11-12 12:45:00|5863.77|5863.77|5861.75|5861.75|5863.77|5863.77|5861.75|5861.75|0
1636721110000|2021-11-12 12:45:10|5861.98|5861.98|5860.98|5860.98|5862.27|5862.27|5860.98|5860.98|0
1636721120000|2021-11-12 12:45:20|5861.51|5861.51|5862.35|5862.35|5862.37|5862.37|5861.51|5861.51|0
1636721130000|2021-11-12 12:45:30|5862.34|5862.34|5862.29|5862.29|5862.34|5862.34|5862.29|5862.29|0
1636721140000|2021-11-12 12:45:40|5862.32|5862.32|5862.32|5862.32|5862.32|5862.32|5862.32|5862.32|0
1636721150000|2021-11-12 12:45:50|5861.85|5861.85|5860.63|5860.63|5861.85|5861.85|5860.63|5860.63|0
1636721160000|2021-11-12 12:46:00|5860.92|5860.92|5861.45|5861.45|5861.45|5861.45|5860.92|5860.92|0
1636721180000|2021-11-12 12:46:20|5860.52|5860.52|5859.37|5859.37|5860.52|5860.52|5859.37|5859.37|0
1636721190000|2021-11-12 12:46:30|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1636721200000|2021-11-12 12:46:40|5860.02|5860.02|5859.59|5859.59|5860.04|5860.04|5859.35|5859.35|0
1636721220000|2021-11-12 12:47:00|5860.25|5860.25|5858.82|5858.82|5860.25|5860.25|5858.53|5858.53|0
1636721230000|2021-11-12 12:47:10|5857.76|5857.76|5856.12|5856.12|5857.76|5857.76|5856.12|5856.12|0
1636721240000|2021-11-12 12:47:20|5856.08|5856.08|5855.55|5855.55|5856.08|5856.08|5855.55|5855.55|0
1636721250000|2021-11-12 12:47:30|5855.26|5855.26|5854.98|5854.98|5855.26|5855.26|5854.98|5854.98|0
1636721270000|2021-11-12 12:47:50|5855.45|5855.45|5854.98|5854.98|5856.01|5856.01|5854.98|5854.98|0
1636721280000|2021-11-12 12:48:00|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|0
1636721290000|2021-11-12 12:48:10|5854.62|5854.62|5855.69|5855.69|5855.69|5855.69|5854.11|5854.11|0
1636721300000|2021-11-12 12:48:20|5855.75|5855.75|5855.76|5855.76|5855.76|5855.76|5855.75|5855.75|0
1636721310000|2021-11-12 12:48:30|5856.2|5856.2|5856.23|5856.23|5856.23|5856.23|5855.91|5855.91|0
1636721320000|2021-11-12 12:48:40|5855.58|5855.58|5854.84|5854.84|5855.58|5855.58|5854.84|5854.84|0
1636721330000|2021-11-12 12:48:50|5855.13|5855.13|5854.69|5854.69|5855.56|5855.56|5854.69|5854.69|0
1636721340000|2021-11-12 12:49:00|5854.05|5854.05|5852.8|5852.8|5854.05|5854.05|5852.8|5852.8|0
1636721360000|2021-11-12 12:49:20|5852.56|5852.56|5852.33|5852.33|5852.56|5852.56|5852.33|5852.33|0
1636721370000|2021-11-12 12:49:30|5852.61|5852.61|5850.77|5850.77|5852.61|5852.61|5850.48|5850.48|0
1636721380000|2021-11-12 12:49:40|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|0
1636721400000|2021-11-12 12:50:00|5850.63|5850.63|5850.05|5850.05|5850.63|5850.63|5850.05|5850.05|0
1636721410000|2021-11-12 12:50:10|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1636721420000|2021-11-12 12:50:20|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1636721430000|2021-11-12 12:50:30|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1636721440000|2021-11-12 12:50:40|5848.02|5848.02|5847.74|5847.74|5848.02|5848.02|5847.74|5847.74|0
1636721450000|2021-11-12 12:50:50|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1636721460000|2021-11-12 12:51:00|5847.74|5847.74|5847.88|5847.88|5848.17|5848.17|5847.74|5847.74|0
1636721470000|2021-11-12 12:51:10|5848.59|5848.59|5847.93|5847.93|5848.59|5848.59|5847.93|5847.93|0
1636721490000|2021-11-12 12:51:30|5847.64|5847.64|5847.64|5847.64|5847.64|5847.64|5847.64|5847.64|0
1636721510000|2021-11-12 12:51:50|5847.65|5847.65|5846.51|5846.51|5847.65|5847.65|5846.51|5846.51|0
1636721530000|2021-11-12 12:52:10|5846.49|5846.49|5847.4|5847.4|5847.4|5847.4|5846.49|5846.49|0
1636721540000|2021-11-12 12:52:20|5847.16|5847.16|5846.28|5846.28|5847.16|5847.16|5846.27|5846.27|0
1636721550000|2021-11-12 12:52:30|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|0
1636721570000|2021-11-12 12:52:50|5846.64|5846.64|5846.88|5846.88|5846.88|5846.88|5846.64|5846.64|0
1636721580000|2021-11-12 12:53:00|5846.86|5846.86|5846.37|5846.37|5846.86|5846.86|5846.37|5846.37|0
1636721600000|2021-11-12 12:53:20|5846.66|5846.66|5846.37|5846.37|5846.66|5846.66|5846.08|5846.08|0
1636721650000|2021-11-12 12:54:10|5846.08|5846.08|5845.87|5845.87|5846.08|5846.08|5845.87|5845.87|0
1636721670000|2021-11-12 12:54:30|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1636721680000|2021-11-12 12:54:40|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|0
1636721690000|2021-11-12 12:54:50|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|0
1636721700000|2021-11-12 12:55:00|5845.18|5845.18|5844.86|5844.86|5845.18|5845.18|5844.86|5844.86|0
1636721720000|2021-11-12 12:55:20|5844.64|5844.64|5844.43|5844.43|5844.64|5844.64|5844.43|5844.43|0
1636721730000|2021-11-12 12:55:30|5844.21|5844.21|5844.43|5844.43|5844.43|5844.43|5844.21|5844.21|0
1636721740000|2021-11-12 12:55:40|5844.39|5844.39|5844.34|5844.34|5844.39|5844.39|5844.34|5844.34|0
1636721760000|2021-11-12 12:56:00|5844.55|5844.55|5845.36|5845.36|5845.65|5845.65|5844.54|5844.54|0
1636721770000|2021-11-12 12:56:10|5845.4|5845.4|5845.83|5845.83|5845.83|5845.83|5845.4|5845.4|0
1636721780000|2021-11-12 12:56:20|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1636721790000|2021-11-12 12:56:30|5846.08|5846.08|5846.99|5846.99|5847.21|5847.21|5846.08|5846.08|0
1636721810000|2021-11-12 12:56:50|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|0
1636721830000|2021-11-12 12:57:10|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|0
1636721840000|2021-11-12 12:57:20|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|0
1636721850000|2021-11-12 12:57:30|5846.12|5846.12|5845.38|5845.38|5846.12|5846.12|5845.17|5845.17|0
1636721860000|2021-11-12 12:57:40|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|0
1636721870000|2021-11-12 12:57:50|5845.64|5845.64|5845.14|5845.14|5845.64|5845.64|5845.14|5845.14|0
1636721880000|2021-11-12 12:58:00|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|0
1636721890000|2021-11-12 12:58:10|5846.26|5846.26|5846.02|5846.02|5846.26|5846.26|5846.02|5846.02|0
1636721900000|2021-11-12 12:58:20|5845.74|5845.74|5845.86|5845.86|5845.86|5845.86|5845.31|5845.31|0
1636721910000|2021-11-12 12:58:30|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|0
1636721920000|2021-11-12 12:58:40|5846|5846|5846|5846|5846|5846|5846|5846|0
1636721930000|2021-11-12 12:58:50|5845.42|5845.42|5848.17|5848.17|5848.46|5848.46|5845.42|5845.42|0
1636721940000|2021-11-12 12:59:00|5848.19|5848.19|5847.5|5847.5|5848.19|5848.19|5847.5|5847.5|0
1636721950000|2021-11-12 12:59:10|5847.72|5847.72|5847.48|5847.48|5847.72|5847.72|5847.48|5847.48|0
1636721960000|2021-11-12 12:59:20|5847.49|5847.49|5846.82|5846.82|5847.49|5847.49|5846.82|5846.82|0
1636721970000|2021-11-12 12:59:30|5847.4|5847.4|5847.62|5847.62|5847.62|5847.62|5847.4|5847.4|0
1636721980000|2021-11-12 12:59:40|5847.9|5847.9|5848.12|5848.12|5848.12|5848.12|5847.9|5847.9|0
1636721990000|2021-11-12 12:59:50|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1636722000000|2021-11-12 13:00:00|5848.41|5848.41|5847.18|5847.18|5848.41|5848.41|5847.18|5847.18|0
1636722010000|2021-11-12 13:00:10|5847.2|5847.2|5846.91|5846.91|5847.2|5847.2|5846.91|5846.91|0
1636722020000|2021-11-12 13:00:20|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|0
1636722030000|2021-11-12 13:00:30|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1636722040000|2021-11-12 13:00:40|5847.06|5847.06|5846.55|5846.55|5847.06|5847.06|5846.55|5846.55|0
1636722050000|2021-11-12 13:00:50|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|0
1636722060000|2021-11-12 13:01:00|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|0
1636722070000|2021-11-12 13:01:10|5846.32|5846.32|5848.13|5848.13|5848.13|5848.13|5846.31|5846.31|0
1636722080000|2021-11-12 13:01:20|5848.11|5848.11|5848.49|5848.49|5848.54|5848.54|5848.11|5848.11|0
1636722090000|2021-11-12 13:01:30|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|0
1636722100000|2021-11-12 13:01:40|5848.27|5848.27|5848.03|5848.03|5848.27|5848.27|5848.03|5848.03|0
1636722110000|2021-11-12 13:01:50|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|0
1636722120000|2021-11-12 13:02:00|5848.07|5848.07|5848.04|5848.04|5848.07|5848.07|5848|5848|0
1636722130000|2021-11-12 13:02:10|5848.25|5848.25|5848.18|5848.18|5848.44|5848.44|5848.18|5848.18|0
1636722150000|2021-11-12 13:02:30|5847.96|5847.96|5847.96|5847.96|5847.96|5847.96|5847.96|5847.96|0
1636722180000|2021-11-12 13:03:00|5847.43|5847.43|5847.18|5847.18|5847.43|5847.43|5847.18|5847.18|0
1636722190000|2021-11-12 13:03:10|5847.15|5847.15|5845.18|5845.18|5847.15|5847.15|5845.18|5845.18|0
1636722200000|2021-11-12 13:03:20|5845.68|5845.68|5846.88|5846.88|5846.88|5846.88|5845.68|5845.68|0
1636722220000|2021-11-12 13:03:40|5846.62|5846.62|5846.63|5846.63|5846.63|5846.63|5846.62|5846.62|0
1636722230000|2021-11-12 13:03:50|5846.65|5846.65|5846.83|5846.83|5846.87|5846.87|5846.65|5846.65|0
1636722240000|2021-11-12 13:04:00|5846.81|5846.81|5846.35|5846.35|5846.81|5846.81|5846.35|5846.35|0
1636722250000|2021-11-12 13:04:10|5846.43|5846.43|5848.21|5848.21|5848.21|5848.21|5846.43|5846.43|0
1636722260000|2021-11-12 13:04:20|5848.64|5848.64|5848.42|5848.42|5848.64|5848.64|5848.42|5848.42|0
1636722270000|2021-11-12 13:04:30|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1636722280000|2021-11-12 13:04:40|5848.49|5848.49|5848.51|5848.51|5848.51|5848.51|5848.39|5848.39|0
1636722290000|2021-11-12 13:04:50|5848.05|5848.05|5848.34|5848.34|5848.34|5848.34|5848.05|5848.05|0
1636722300000|2021-11-12 13:05:00|5849.28|5849.28|5849.35|5849.35|5849.56|5849.56|5849.28|5849.28|0
1636722310000|2021-11-12 13:05:10|5849.59|5849.59|5849.3|5849.3|5849.59|5849.59|5849.3|5849.3|0
1636722330000|2021-11-12 13:05:30|5849.77|5849.77|5850.49|5850.49|5850.49|5850.49|5849.77|5849.77|0
1636722360000|2021-11-12 13:06:00|5850.28|5850.28|5851.16|5851.16|5851.16|5851.16|5850.28|5850.28|0
1636722370000|2021-11-12 13:06:10|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1636722380000|2021-11-12 13:06:20|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|0
1636722400000|2021-11-12 13:06:40|5850.3|5850.3|5850.89|5850.89|5850.89|5850.89|5850.3|5850.3|0
1636722410000|2021-11-12 13:06:50|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|0
1636722420000|2021-11-12 13:07:00|5850.37|5850.37|5849.64|5849.64|5850.66|5850.66|5849.64|5849.64|0
1636722450000|2021-11-12 13:07:30|5850.28|5850.28|5849.7|5849.7|5850.28|5850.28|5849.7|5849.7|0
1636722470000|2021-11-12 13:07:50|5849.49|5849.49|5849.83|5849.83|5849.83|5849.83|5849.49|5849.49|0
1636722490000|2021-11-12 13:08:10|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|0
1636722500000|2021-11-12 13:08:20|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1636722510000|2021-11-12 13:08:30|5849.74|5849.74|5848.34|5848.34|5849.74|5849.74|5848.34|5848.34|0
1636722520000|2021-11-12 13:08:40|5847.77|5847.77|5845.23|5845.23|5847.77|5847.77|5845.23|5845.23|0
1636722530000|2021-11-12 13:08:50|5845.21|5845.21|5846.75|5846.75|5846.75|5846.75|5845.21|5845.21|0
1636722540000|2021-11-12 13:09:00|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|0
1636722550000|2021-11-12 13:09:10|5847.54|5847.54|5847.6|5847.6|5847.6|5847.6|5847.54|5847.54|0
1636722560000|2021-11-12 13:09:20|5847.89|5847.89|5848.75|5848.75|5848.75|5848.75|5847.89|5847.89|0
1636722580000|2021-11-12 13:09:40|5849.04|5849.04|5850.47|5850.47|5850.47|5850.47|5849.04|5849.04|0
1636722590000|2021-11-12 13:09:50|5850.71|5850.71|5851.21|5851.21|5851.5|5851.5|5850.71|5850.71|0
1636722600000|2021-11-12 13:10:00|5851.79|5851.79|5852.67|5852.67|5852.67|5852.67|5851.79|5851.79|0
1636722610000|2021-11-12 13:10:10|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|0
1636722620000|2021-11-12 13:10:20|5852.81|5852.81|5852.91|5852.91|5852.91|5852.91|5852.81|5852.81|0
1636722630000|2021-11-12 13:10:30|5852.9|5852.9|5852.9|5852.9|5852.9|5852.9|5852.9|5852.9|0
1636722640000|2021-11-12 13:10:40|5853.11|5853.11|5853.91|5853.91|5853.91|5853.91|5853.11|5853.11|0
1636722650000|2021-11-12 13:10:50|5853.67|5853.67|5852.35|5852.35|5853.67|5853.67|5852.35|5852.35|0
1636722660000|2021-11-12 13:11:00|5852.56|5852.56|5853.83|5853.83|5853.83|5853.83|5852.56|5852.56|0
1636722670000|2021-11-12 13:11:10|5853.4|5853.4|5853.11|5853.11|5853.4|5853.4|5853.11|5853.11|0
1636722680000|2021-11-12 13:11:20|5853.34|5853.34|5854.69|5854.69|5854.69|5854.69|5853.34|5853.34|0
1636722700000|2021-11-12 13:11:40|5855.99|5855.99|5855.99|5855.99|5855.99|5855.99|5855.99|5855.99|0
1636722710000|2021-11-12 13:11:50|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1636722720000|2021-11-12 13:12:00|5856.24|5856.24|5855.8|5855.8|5856.45|5856.45|5855.8|5855.8|0
1636722730000|2021-11-12 13:12:10|5857.23|5857.23|5857.45|5857.45|5857.45|5857.45|5857.23|5857.23|0
1636722760000|2021-11-12 13:12:40|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|0
1636722780000|2021-11-12 13:13:00|5856.52|5856.52|5858.34|5858.34|5858.41|5858.41|5856.52|5856.52|0
1636722800000|2021-11-12 13:13:20|5857.52|5857.52|5857.31|5857.31|5857.52|5857.52|5857.31|5857.31|0
1636722820000|2021-11-12 13:13:40|5857.35|5857.35|5857.56|5857.56|5857.56|5857.56|5857.35|5857.35|0
1636722830000|2021-11-12 13:13:50|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|0
1636722860000|2021-11-12 13:14:20|5858.17|5858.17|5858.17|5858.17|5858.17|5858.17|5858.17|5858.17|0
1636722870000|2021-11-12 13:14:30|5857.96|5857.96|5857.67|5857.67|5857.96|5857.96|5857.67|5857.67|0
1636722880000|2021-11-12 13:14:40|5857.43|5857.43|5856.4|5856.4|5857.43|5857.43|5856.11|5856.11|0
1636722890000|2021-11-12 13:14:50|5856.11|5856.11|5854.92|5854.92|5856.11|5856.11|5854.92|5854.92|0
1636722900000|2021-11-12 13:15:00|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1636722910000|2021-11-12 13:15:10|5854.34|5854.34|5853.77|5853.77|5854.34|5854.34|5853.76|5853.76|0
1636722920000|2021-11-12 13:15:20|5854.8|5854.8|5855.09|5855.09|5855.09|5855.09|5854.8|5854.8|0
1636722930000|2021-11-12 13:15:30|5855.31|5855.31|5856.31|5856.31|5856.31|5856.31|5855.31|5855.31|0
1636722940000|2021-11-12 13:15:40|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5855.88|5855.88|0
1636722950000|2021-11-12 13:15:50|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|0
1636722960000|2021-11-12 13:16:00|5857.34|5857.34|5857.56|5857.56|5857.56|5857.56|5857.34|5857.34|0
1636722980000|2021-11-12 13:16:20|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|0
1636722990000|2021-11-12 13:16:30|5857.47|5857.47|5857.46|5857.46|5857.47|5857.47|5857.46|5857.46|0
1636723010000|2021-11-12 13:16:50|5857.47|5857.47|5857.47|5857.47|5857.47|5857.47|5857.47|5857.47|0
1636723020000|2021-11-12 13:17:00|5856.8|5856.8|5857.67|5857.67|5857.67|5857.67|5856.59|5856.59|0
1636723040000|2021-11-12 13:17:20|5857.39|5857.39|5857.89|5857.89|5857.89|5857.89|5857.24|5857.24|0
1636723050000|2021-11-12 13:17:30|5857.6|5857.6|5857.82|5857.82|5857.82|5857.82|5857.6|5857.6|0
1636723080000|2021-11-12 13:18:00|5858.29|5858.29|5859.01|5859.01|5859.01|5859.01|5858.29|5858.29|0
1636723090000|2021-11-12 13:18:10|5858.8|5858.8|5859.06|5859.06|5859.06|5859.06|5858.56|5858.56|0
1636723100000|2021-11-12 13:18:20|5859.28|5859.28|5859.29|5859.29|5859.29|5859.29|5859.28|5859.28|0
1636723110000|2021-11-12 13:18:30|5859.33|5859.33|5858.89|5858.89|5859.33|5859.33|5858.89|5858.89|0
1636723120000|2021-11-12 13:18:40|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|0
1636723140000|2021-11-12 13:19:00|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.27|5859.27|0
1636723150000|2021-11-12 13:19:10|5859.35|5859.35|5859.38|5859.38|5859.38|5859.38|5859.35|5859.35|0
1636723160000|2021-11-12 13:19:20|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|0
1636723180000|2021-11-12 13:19:40|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1636723190000|2021-11-12 13:19:50|5860.74|5860.74|5860.5|5860.5|5860.74|5860.74|5860.29|5860.29|0
1636723200000|2021-11-12 13:20:00|5860.49|5860.49|5860.7|5860.7|5860.74|5860.74|5860.49|5860.49|0
1636723210000|2021-11-12 13:20:10|5860.92|5860.92|5861.21|5861.21|5861.21|5861.21|5860.92|5860.92|0
1636723220000|2021-11-12 13:20:20|5860.97|5860.97|5859.96|5859.96|5860.97|5860.97|5859.96|5859.96|0
1636723240000|2021-11-12 13:20:40|5860.47|5860.47|5861.66|5861.66|5861.66|5861.66|5860.47|5860.47|0
1636723250000|2021-11-12 13:20:50|5861.67|5861.67|5861.69|5861.69|5861.69|5861.69|5861.67|5861.67|0
1636723260000|2021-11-12 13:21:00|5862.16|5862.16|5862.67|5862.67|5862.67|5862.67|5862.16|5862.16|0
1636723270000|2021-11-12 13:21:10|5862.45|5862.45|5862.67|5862.67|5862.67|5862.67|5862.45|5862.45|0
1636723300000|2021-11-12 13:21:40|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|0
1636723320000|2021-11-12 13:22:00|5862.6|5862.6|5862.58|5862.58|5862.6|5862.6|5862.58|5862.58|0
1636723330000|2021-11-12 13:22:10|5863.04|5863.04|5863.54|5863.54|5863.54|5863.54|5863.04|5863.04|0
1636723340000|2021-11-12 13:22:20|5863.3|5863.3|5863.29|5863.29|5863.3|5863.3|5863.29|5863.29|0
1636723350000|2021-11-12 13:22:30|5863.28|5863.28|5864.28|5864.28|5864.5|5864.5|5863.28|5863.28|0
1636723360000|2021-11-12 13:22:40|5864.05|5864.05|5863.81|5863.81|5864.05|5864.05|5863.81|5863.81|0
1636723370000|2021-11-12 13:22:50|5864.02|5864.02|5864.26|5864.26|5864.26|5864.26|5864.02|5864.02|0
1636723380000|2021-11-12 13:23:00|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|0
1636723390000|2021-11-12 13:23:10|5864.52|5864.52|5864.95|5864.95|5864.95|5864.95|5864.52|5864.52|0
1636723400000|2021-11-12 13:23:20|5864.74|5864.74|5866.22|5866.22|5866.22|5866.22|5864.74|5864.74|0
1636723420000|2021-11-12 13:23:40|5865.72|5865.72|5865.53|5865.53|5865.72|5865.72|5865.48|5865.48|0
1636723430000|2021-11-12 13:23:50|5865.62|5865.62|5866.6|5866.6|5866.63|5866.63|5865.62|5865.62|0
1636723470000|2021-11-12 13:24:30|5866.56|5866.56|5866.52|5866.52|5866.56|5866.56|5866.52|5866.52|0
1636723480000|2021-11-12 13:24:40|5865.46|5865.46|5865.18|5865.18|5865.75|5865.75|5865.18|5865.18|0
1636723490000|2021-11-12 13:24:50|5864.46|5864.46|5863.71|5863.71|5864.46|5864.46|5863.42|5863.42|0
1636723500000|2021-11-12 13:25:00|5863.95|5863.95|5863.26|5863.26|5863.95|5863.95|5863.26|5863.26|0
1636723520000|2021-11-12 13:25:20|5863.5|5863.5|5863.71|5863.71|5863.71|5863.71|5863.5|5863.5|0
1636723530000|2021-11-12 13:25:30|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|0
1636723540000|2021-11-12 13:25:40|5862.94|5862.94|5864.5|5864.5|5864.79|5864.79|5862.73|5862.73|0
1636723550000|2021-11-12 13:25:50|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|0
1636723560000|2021-11-12 13:26:00|5863.98|5863.98|5864.26|5864.26|5864.26|5864.26|5863.98|5863.98|0
1636723570000|2021-11-12 13:26:10|5863.98|5863.98|5864.05|5864.05|5864.05|5864.05|5863.98|5863.98|0
1636723580000|2021-11-12 13:26:20|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|0
1636723600000|2021-11-12 13:26:40|5864.05|5864.05|5864.26|5864.26|5864.26|5864.26|5864.05|5864.05|0
1636723610000|2021-11-12 13:26:50|5864.5|5864.5|5865.19|5865.19|5865.19|5865.19|5864.5|5864.5|0
1636723620000|2021-11-12 13:27:00|5864.72|5864.72|5865.82|5865.82|5865.82|5865.82|5864.72|5864.72|0
1636723630000|2021-11-12 13:27:10|5866.11|5866.11|5867.07|5867.07|5867.07|5867.07|5866.11|5866.11|0
1636723640000|2021-11-12 13:27:20|5867.28|5867.28|5867.14|5867.14|5867.36|5867.36|5867.07|5867.07|0
1636723650000|2021-11-12 13:27:30|5867.09|5867.09|5867.52|5867.52|5867.52|5867.52|5867.09|5867.09|0
1636723660000|2021-11-12 13:27:40|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|0
1636723670000|2021-11-12 13:27:50|5867.33|5867.33|5867.55|5867.55|5867.55|5867.55|5867.33|5867.33|0
1636723680000|2021-11-12 13:28:00|5868.24|5868.24|5867.33|5867.33|5868.24|5868.24|5867.04|5867.04|0
1636723710000|2021-11-12 13:28:30|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|0
1636723720000|2021-11-12 13:28:40|5866.59|5866.59|5866.37|5866.37|5866.59|5866.59|5866.16|5866.16|0
1636723740000|2021-11-12 13:29:00|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|0
1636723750000|2021-11-12 13:29:10|5865.44|5865.44|5865.73|5865.73|5865.73|5865.73|5865.44|5865.44|0
1636723760000|2021-11-12 13:29:20|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|0
1636723770000|2021-11-12 13:29:30|5865.9|5865.9|5866.42|5866.42|5866.48|5866.48|5865.9|5865.9|0
1636723790000|2021-11-12 13:29:50|5866.88|5866.88|5866.9|5866.9|5866.9|5866.9|5866.88|5866.88|0
1636723800000|2021-11-12 13:30:00|5866.88|5866.88|5867.68|5867.68|5867.99|5867.99|5866.88|5866.88|0
1636723820000|2021-11-12 13:30:20|5868.11|5868.11|5867.89|5867.89|5868.11|5868.11|5867.89|5867.89|0
1636723830000|2021-11-12 13:30:30|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|0
1636723840000|2021-11-12 13:30:40|5867.44|5867.44|5866.55|5866.55|5867.44|5867.44|5866.55|5866.55|0
1636723850000|2021-11-12 13:30:50|5866.54|5866.54|5867.15|5867.15|5867.16|5867.16|5866.5|5866.5|0
1636723860000|2021-11-12 13:31:00|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|0
1636723870000|2021-11-12 13:31:10|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|0
1636723880000|2021-11-12 13:31:20|5867.37|5867.37|5867.14|5867.14|5867.37|5867.37|5867.14|5867.14|0
1636723890000|2021-11-12 13:31:30|5867.17|5867.17|5867.44|5867.44|5867.44|5867.44|5867.17|5867.17|0
1636723900000|2021-11-12 13:31:40|5867.39|5867.39|5865.08|5865.08|5867.39|5867.39|5865.08|5865.08|0
1636723910000|2021-11-12 13:31:50|5864.84|5864.84|5862.68|5862.68|5864.84|5864.84|5862.68|5862.68|0
1636723920000|2021-11-12 13:32:00|5862.65|5862.65|5862.64|5862.64|5862.66|5862.66|5862.64|5862.64|0
1636723930000|2021-11-12 13:32:10|5862.63|5862.63|5862.63|5862.63|5862.63|5862.63|5862.63|5862.63|0
1636723940000|2021-11-12 13:32:20|5862.2|5862.2|5862.2|5862.2|5862.44|5862.44|5862.2|5862.2|0
1636723960000|2021-11-12 13:32:40|5862.42|5862.42|5862.37|5862.37|5862.42|5862.42|5862.37|5862.37|0
1636723970000|2021-11-12 13:32:50|5861.79|5861.79|5861.32|5861.32|5861.79|5861.79|5861.32|5861.32|0
1636723980000|2021-11-12 13:33:00|5861.9|5861.9|5862.16|5862.16|5862.37|5862.37|5861.68|5861.68|0
1636723990000|2021-11-12 13:33:10|5861.25|5861.25|5861.2|5861.2|5861.25|5861.25|5861.2|5861.2|0
1636724000000|2021-11-12 13:33:20|5860.91|5860.91|5857.79|5857.79|5860.91|5860.91|5857.79|5857.79|0
1636724010000|2021-11-12 13:33:30|5858|5858|5857.71|5857.71|5858|5858|5857.71|5857.71|0
1636724020000|2021-11-12 13:33:40|5857.95|5857.95|5857.92|5857.92|5857.95|5857.95|5857.92|5857.92|0
1636724030000|2021-11-12 13:33:50|5857.86|5857.86|5857.86|5857.86|5857.86|5857.86|5857.86|5857.86|0
1636724040000|2021-11-12 13:34:00|5857.58|5857.58|5857.36|5857.36|5857.58|5857.58|5857.15|5857.15|0
1636724060000|2021-11-12 13:34:20|5857.94|5857.94|5857.94|5857.94|5857.94|5857.94|5857.94|5857.94|0
1636724070000|2021-11-12 13:34:30|5857.96|5857.96|5857.67|5857.67|5857.96|5857.96|5857.67|5857.67|0
1636724080000|2021-11-12 13:34:40|5857.58|5857.58|5857.07|5857.07|5857.87|5857.87|5857.06|5857.06|0
1636724090000|2021-11-12 13:34:50|5856.5|5856.5|5856.48|5856.48|5856.5|5856.5|5856.48|5856.48|0
1636724100000|2021-11-12 13:35:00|5856.19|5856.19|5853.96|5853.96|5856.19|5856.19|5853.96|5853.96|0
1636724110000|2021-11-12 13:35:10|5854.17|5854.17|5854.17|5854.17|5854.41|5854.41|5854.17|5854.17|0
1636724120000|2021-11-12 13:35:20|5854.75|5854.75|5856.16|5856.16|5856.16|5856.16|5854.75|5854.75|0
1636724130000|2021-11-12 13:35:30|5855.95|5855.95|5855.74|5855.74|5855.99|5855.99|5855.74|5855.74|0
1636724140000|2021-11-12 13:35:40|5855.98|5855.98|5856.27|5856.27|5856.48|5856.48|5855.98|5855.98|0
1636724160000|2021-11-12 13:36:00|5856.03|5856.03|5855|5855|5856.27|5856.27|5855|5855|0
1636724190000|2021-11-12 13:36:30|5854.57|5854.57|5854.08|5854.08|5854.57|5854.57|5854.08|5854.08|0
1636724200000|2021-11-12 13:36:40|5853.79|5853.79|5853.79|5853.79|5853.79|5853.79|5853.79|5853.79|0
1636724210000|2021-11-12 13:36:50|5853.5|5853.5|5854.48|5854.48|5854.48|5854.48|5853.26|5853.26|0
1636724220000|2021-11-12 13:37:00|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1636724230000|2021-11-12 13:37:10|5855.44|5855.44|5855.46|5855.46|5855.68|5855.68|5855.44|5855.44|0
1636724240000|2021-11-12 13:37:20|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|0
1636724260000|2021-11-12 13:37:40|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|0
1636724280000|2021-11-12 13:38:00|5855.06|5855.06|5855.27|5855.27|5855.27|5855.27|5855.06|5855.06|0
1636724290000|2021-11-12 13:38:10|5855.03|5855.03|5855.03|5855.03|5855.03|5855.03|5855.03|5855.03|0
1636724310000|2021-11-12 13:38:30|5854.75|5854.75|5855.78|5855.78|5855.78|5855.78|5854.75|5854.75|0
1636724320000|2021-11-12 13:38:40|5856.01|5856.01|5857.74|5857.74|5857.74|5857.74|5855.8|5855.8|0
1636724330000|2021-11-12 13:38:50|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|0
1636724340000|2021-11-12 13:39:00|5857.5|5857.5|5857.66|5857.66|5857.66|5857.66|5856.49|5856.49|0
1636724350000|2021-11-12 13:39:10|5857.95|5857.95|5860.09|5860.09|5860.33|5860.33|5857.95|5857.95|0
1636724360000|2021-11-12 13:39:20|5859.37|5859.37|5858.68|5858.68|5859.37|5859.37|5858.25|5858.25|0
1636724380000|2021-11-12 13:39:40|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|0
1636724390000|2021-11-12 13:39:50|5858.68|5858.68|5859.21|5859.21|5859.21|5859.21|5858.68|5858.68|0
1636724400000|2021-11-12 13:40:00|5858.92|5858.92|5858.63|5858.63|5858.92|5858.92|5858.63|5858.63|0
1636724420000|2021-11-12 13:40:20|5858.34|5858.34|5859.08|5859.08|5859.08|5859.08|5858.34|5858.34|0
1636724430000|2021-11-12 13:40:30|5859.53|5859.53|5859.82|5859.82|5859.82|5859.82|5859.53|5859.53|0
1636724440000|2021-11-12 13:40:40|5859.83|5859.83|5861.19|5861.19|5861.19|5861.19|5859.83|5859.83|0
1636724450000|2021-11-12 13:40:50|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|0
1636724460000|2021-11-12 13:41:00|5860.26|5860.26|5860.44|5860.44|5860.44|5860.44|5859.54|5859.54|0
1636724470000|2021-11-12 13:41:10|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|0
1636724480000|2021-11-12 13:41:20|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|5861.55|0
1636724500000|2021-11-12 13:41:40|5861.98|5861.98|5861.69|5861.69|5861.98|5861.98|5861.69|5861.69|0
1636724510000|2021-11-12 13:41:50|5861.26|5861.26|5860.83|5860.83|5861.26|5861.26|5860.83|5860.83|0
1636724520000|2021-11-12 13:42:00|5860.74|5860.74|5860.74|5860.74|5860.74|5860.74|5860.74|5860.74|0
1636724540000|2021-11-12 13:42:20|5860.5|5860.5|5861.4|5861.4|5861.4|5861.4|5860.5|5860.5|0
1636724550000|2021-11-12 13:42:30|5861.64|5861.64|5863.09|5863.09|5863.09|5863.09|5861.64|5861.64|0
1636724560000|2021-11-12 13:42:40|5862.66|5862.66|5861.75|5861.75|5862.66|5862.66|5861.75|5861.75|0
1636724570000|2021-11-12 13:42:50|5861.7|5861.7|5862.16|5862.16|5862.16|5862.16|5861.7|5861.7|0
1636724590000|2021-11-12 13:43:10|5861.94|5861.94|5861.91|5861.91|5861.94|5861.94|5861.91|5861.91|0
1636724600000|2021-11-12 13:43:20|5861.33|5861.33|5861.32|5861.32|5861.33|5861.33|5861.32|5861.32|0
1636724610000|2021-11-12 13:43:30|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1636724620000|2021-11-12 13:43:40|5861.06|5861.06|5861.28|5861.28|5861.28|5861.28|5861.06|5861.06|0
1636724640000|2021-11-12 13:44:00|5860.85|5860.85|5861.28|5861.28|5861.28|5861.28|5860.85|5860.85|0
1636724650000|2021-11-12 13:44:10|5861.57|5861.57|5861.78|5861.78|5861.78|5861.78|5861.57|5861.57|0
1636724670000|2021-11-12 13:44:30|5861.49|5861.49|5861.49|5861.49|5861.49|5861.49|5861.49|5861.49|0
1636724690000|2021-11-12 13:44:50|5862.07|5862.07|5861.49|5861.49|5862.07|5862.07|5861.49|5861.49|0
1636724700000|2021-11-12 13:45:00|5861.46|5861.46|5861.75|5861.75|5861.75|5861.75|5861.44|5861.44|0
1636724710000|2021-11-12 13:45:10|5861.97|5861.97|5862.71|5862.71|5862.71|5862.71|5861.75|5861.75|0
1636724720000|2021-11-12 13:45:20|5862.73|5862.73|5862.78|5862.78|5862.78|5862.78|5862.73|5862.73|0
1636724750000|2021-11-12 13:45:50|5863.23|5863.23|5863.23|5863.23|5863.23|5863.23|5863.23|5863.23|0
1636724770000|2021-11-12 13:46:10|5863.02|5863.02|5862.59|5862.59|5863.02|5863.02|5862.59|5862.59|0
1636724780000|2021-11-12 13:46:20|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|0
1636724790000|2021-11-12 13:46:30|5862.78|5862.78|5862.54|5862.54|5862.78|5862.78|5862.54|5862.54|0
1636724810000|2021-11-12 13:46:50|5862.25|5862.25|5861.39|5861.39|5862.25|5862.25|5861.39|5861.39|0
1636724820000|2021-11-12 13:47:00|5860.92|5860.92|5860.2|5860.2|5860.92|5860.92|5860.2|5860.2|0
1636724830000|2021-11-12 13:47:10|5859.91|5859.91|5859.89|5859.89|5859.91|5859.91|5859.89|5859.89|0
1636724850000|2021-11-12 13:47:30|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1636724860000|2021-11-12 13:47:40|5859.94|5859.94|5860.37|5860.37|5860.37|5860.37|5859.94|5859.94|0
1636724870000|2021-11-12 13:47:50|5860.4|5860.4|5859.53|5859.53|5860.4|5860.4|5859.53|5859.53|0
1636724880000|2021-11-12 13:48:00|5859.56|5859.56|5859.56|5859.56|5859.8|5859.8|5859.56|5859.56|0
1636724890000|2021-11-12 13:48:10|5859.53|5859.53|5859.79|5859.79|5859.79|5859.79|5859.53|5859.53|0
1636724920000|2021-11-12 13:48:40|5859.78|5859.78|5859.76|5859.76|5859.78|5859.78|5859.76|5859.76|0
1636724930000|2021-11-12 13:48:50|5860.19|5860.19|5861.51|5861.51|5861.51|5861.51|5860.19|5860.19|0
1636724940000|2021-11-12 13:49:00|5861.23|5861.23|5861.23|5861.23|5861.23|5861.23|5861.23|5861.23|0
1636724950000|2021-11-12 13:49:10|5860.79|5860.79|5861.43|5861.43|5861.44|5861.44|5860.79|5860.79|0
1636724960000|2021-11-12 13:49:20|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|0
1636724970000|2021-11-12 13:49:30|5861.11|5861.11|5861.35|5861.35|5861.35|5861.35|5861.11|5861.11|0
1636724980000|2021-11-12 13:49:40|5862.09|5862.09|5862.33|5862.33|5862.33|5862.33|5862.09|5862.09|0
1636725000000|2021-11-12 13:50:00|5863.12|5863.12|5862.84|5862.84|5863.12|5863.12|5862.84|5862.84|0
1636725010000|2021-11-12 13:50:10|5862.88|5862.88|5863.31|5863.31|5863.31|5863.31|5862.88|5862.88|0
1636725020000|2021-11-12 13:50:20|5863.79|5863.79|5864.07|5864.07|5864.07|5864.07|5863.79|5863.79|0
1636725030000|2021-11-12 13:50:30|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|0
1636725040000|2021-11-12 13:50:40|5864.07|5864.07|5863.79|5863.79|5864.07|5864.07|5863.79|5863.79|0
1636725050000|2021-11-12 13:50:50|5863.36|5863.36|5863.79|5863.79|5863.79|5863.79|5863.36|5863.36|0
1636725060000|2021-11-12 13:51:00|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|0
1636725090000|2021-11-12 13:51:30|5864.53|5864.53|5864.53|5864.53|5864.53|5864.53|5864.53|5864.53|0
1636725110000|2021-11-12 13:51:50|5864.51|5864.51|5863.61|5863.61|5864.51|5864.51|5863.61|5863.61|0
1636725130000|2021-11-12 13:52:10|5863.85|5863.85|5864.23|5864.23|5864.23|5864.23|5863.85|5863.85|0
1636725140000|2021-11-12 13:52:20|5864.21|5864.21|5864.11|5864.11|5864.58|5864.58|5864.11|5864.11|0
1636725160000|2021-11-12 13:52:40|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|0
1636725180000|2021-11-12 13:53:00|5863.7|5863.7|5863.46|5863.46|5863.7|5863.7|5863.46|5863.46|0
1636725190000|2021-11-12 13:53:10|5863.25|5863.25|5863.26|5863.26|5863.26|5863.26|5863.25|5863.25|0
1636725200000|2021-11-12 13:53:20|5863.29|5863.29|5863.87|5863.87|5863.87|5863.87|5863.29|5863.29|0
1636725210000|2021-11-12 13:53:30|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|0
1636725230000|2021-11-12 13:53:50|5864.06|5864.06|5865.64|5865.64|5865.66|5865.66|5864.06|5864.06|0
1636725240000|2021-11-12 13:54:00|5865.41|5865.41|5865.5|5865.5|5866.39|5866.39|5865.19|5865.19|0
1636725260000|2021-11-12 13:54:20|5866.15|5866.15|5865.86|5865.86|5866.15|5866.15|5865.86|5865.86|0
1636725270000|2021-11-12 13:54:30|5865.62|5865.62|5865.56|5865.56|5865.62|5865.62|5865.56|5865.56|0
1636725280000|2021-11-12 13:54:40|5864.39|5864.39|5863.81|5863.81|5864.39|5864.39|5863.81|5863.81|0
1636725290000|2021-11-12 13:54:50|5864.05|5864.05|5864.05|5864.05|5864.05|5864.05|5864.05|5864.05|0
1636725300000|2021-11-12 13:55:00|5863.76|5863.76|5863.76|5863.76|5864.05|5864.05|5863.76|5863.76|0
1636725320000|2021-11-12 13:55:20|5863.47|5863.47|5862.51|5862.51|5863.76|5863.76|5862.51|5862.51|0
1636725330000|2021-11-12 13:55:30|5862.08|5862.08|5861.46|5861.46|5862.08|5862.08|5861.46|5861.46|0
1636725340000|2021-11-12 13:55:40|5861.45|5861.45|5860.8|5860.8|5861.45|5861.45|5860.58|5860.58|0
1636725350000|2021-11-12 13:55:50|5861.23|5861.23|5862.5|5862.5|5862.5|5862.5|5860.77|5860.77|0
1636725360000|2021-11-12 13:56:00|5862.98|5862.98|5863.22|5863.22|5863.22|5863.22|5862.5|5862.5|0
1636725370000|2021-11-12 13:56:10|5862.57|5862.57|5861.94|5861.94|5862.57|5862.57|5861.66|5861.66|0
1636725380000|2021-11-12 13:56:20|5862.16|5862.16|5862.59|5862.59|5862.59|5862.59|5862.16|5862.16|0
1636725390000|2021-11-12 13:56:30|5862.88|5862.88|5862.88|5862.88|5862.88|5862.88|5862.88|5862.88|0
1636725400000|2021-11-12 13:56:40|5863.12|5863.12|5863.12|5863.12|5863.41|5863.41|5863.12|5863.12|0
1636725410000|2021-11-12 13:56:50|5863.41|5863.41|5863.88|5863.88|5863.88|5863.88|5863.12|5863.12|0
1636725420000|2021-11-12 13:57:00|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.85|5863.85|0
1636725430000|2021-11-12 13:57:10|5864.29|5864.29|5864.84|5864.84|5864.84|5864.84|5864.29|5864.29|0
1636725460000|2021-11-12 13:57:40|5864.55|5864.55|5864.55|5864.55|5864.55|5864.55|5864.55|5864.55|0
1636725470000|2021-11-12 13:57:50|5864.79|5864.79|5864.77|5864.77|5865.01|5865.01|5864.77|5864.77|0
1636725480000|2021-11-12 13:58:00|5865.2|5865.2|5864.96|5864.96|5865.2|5865.2|5864.96|5864.96|0
1636725520000|2021-11-12 13:58:40|5864.75|5864.75|5864.96|5864.96|5864.96|5864.96|5864.75|5864.75|0
1636725530000|2021-11-12 13:58:50|5864.95|5864.95|5864.98|5864.98|5864.98|5864.98|5864.95|5864.95|0
1636725550000|2021-11-12 13:59:10|5864.77|5864.77|5865|5865|5865|5865|5864.77|5864.77|0
1636725560000|2021-11-12 13:59:20|5865.67|5865.67|5865.67|5865.67|5865.67|5865.67|5865.67|5865.67|0
1636725570000|2021-11-12 13:59:30|5865.89|5865.89|5865.67|5865.67|5865.91|5865.91|5865.67|5865.67|0
1636725590000|2021-11-12 13:59:50|5866.18|5866.18|5866.78|5866.78|5867.74|5867.74|5866.18|5866.18|0
1636725600000|2021-11-12 14:00:00|5866.49|5866.49|5865.82|5865.82|5866.7|5866.7|5865.82|5865.82|0
1636725610000|2021-11-12 14:00:10|5866.54|5866.54|5867.02|5867.02|5867.02|5867.02|5866.54|5866.54|0
1636725620000|2021-11-12 14:00:20|5867.31|5867.31|5867.49|5867.49|5867.49|5867.49|5867.02|5867.02|0
1636725630000|2021-11-12 14:00:30|5867.78|5867.78|5867.78|5867.78|5867.78|5867.78|5867.78|5867.78|0
1636725640000|2021-11-12 14:00:40|5867.49|5867.49|5867.31|5867.31|5867.49|5867.49|5867.02|5867.02|0
1636725650000|2021-11-12 14:00:50|5867.07|5867.07|5867.29|5867.29|5867.29|5867.29|5867.07|5867.07|0
1636725660000|2021-11-12 14:01:00|5867.87|5867.87|5868.04|5868.04|5868.34|5868.34|5867.53|5867.53|0
1636725670000|2021-11-12 14:01:10|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|0
1636725680000|2021-11-12 14:01:20|5867.74|5867.74|5866.81|5866.81|5867.74|5867.74|5866.81|5866.81|0
1636725690000|2021-11-12 14:01:30|5866.53|5866.53|5864.49|5864.49|5866.53|5866.53|5864.49|5864.49|0
1636725700000|2021-11-12 14:01:40|5864.99|5864.99|5865.66|5865.66|5865.66|5865.66|5864.78|5864.78|0
1636725710000|2021-11-12 14:01:50|5865.9|5865.9|5866.19|5866.19|5866.19|5866.19|5865.9|5865.9|0
1636725720000|2021-11-12 14:02:00|5865.95|5865.95|5865.21|5865.21|5865.95|5865.95|5865.21|5865.21|0
1636725730000|2021-11-12 14:02:10|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1636725740000|2021-11-12 14:02:20|5864.97|5864.97|5863.73|5863.73|5864.97|5864.97|5863.73|5863.73|0
1636725750000|2021-11-12 14:02:30|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|0
1636725760000|2021-11-12 14:02:40|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|0
1636725770000|2021-11-12 14:02:50|5863.72|5863.72|5861.24|5861.24|5863.72|5863.72|5861.24|5861.24|0
1636725780000|2021-11-12 14:03:00|5861.02|5861.02|5860.76|5860.76|5861.02|5861.02|5860.76|5860.76|0
1636725790000|2021-11-12 14:03:10|5860.54|5860.54|5860.09|5860.09|5860.54|5860.54|5860.09|5860.09|0
1636725800000|2021-11-12 14:03:20|5860.38|5860.38|5860.38|5860.38|5860.38|5860.38|5860.38|5860.38|0
1636725810000|2021-11-12 14:03:30|5861.02|5861.02|5861.5|5861.5|5861.5|5861.5|5861.02|5861.02|0
1636725820000|2021-11-12 14:03:40|5861.53|5861.53|5861.69|5861.69|5861.69|5861.69|5861.21|5861.21|0
1636725830000|2021-11-12 14:03:50|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1636725840000|2021-11-12 14:04:00|5861.16|5861.16|5861.38|5861.38|5861.38|5861.38|5861.16|5861.16|0
1636725850000|2021-11-12 14:04:10|5862.07|5862.07|5863.41|5863.41|5863.41|5863.41|5862.07|5862.07|0
1636725860000|2021-11-12 14:04:20|5863.63|5863.63|5863.65|5863.65|5863.65|5863.65|5863.63|5863.63|0
1636725870000|2021-11-12 14:04:30|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1636725880000|2021-11-12 14:04:40|5863.65|5863.65|5862.67|5862.67|5863.65|5863.65|5862.67|5862.67|0
1636725890000|2021-11-12 14:04:50|5862.63|5862.63|5861.83|5861.83|5862.63|5862.63|5861.83|5861.83|0
1636725900000|2021-11-12 14:05:00|5861.84|5861.84|5862.05|5862.05|5862.05|5862.05|5861.84|5861.84|0
1636725910000|2021-11-12 14:05:10|5862.82|5862.82|5863.47|5863.47|5863.49|5863.49|5862.82|5862.82|0
1636725920000|2021-11-12 14:05:20|5864.05|5864.05|5863.32|5863.32|5864.05|5864.05|5863.32|5863.32|0
1636725930000|2021-11-12 14:05:30|5863.35|5863.35|5863.39|5863.39|5863.39|5863.39|5863.35|5863.35|0
1636725940000|2021-11-12 14:05:40|5862.68|5862.68|5863.37|5863.37|5863.37|5863.37|5862.48|5862.48|0
1636725950000|2021-11-12 14:05:50|5863.58|5863.58|5864.95|5864.95|5864.95|5864.95|5863.58|5863.58|0
1636725960000|2021-11-12 14:06:00|5865.24|5865.24|5865.05|5865.05|5865.27|5865.27|5865.05|5865.05|0
1636725970000|2021-11-12 14:06:10|5865.09|5865.09|5865.13|5865.13|5865.13|5865.13|5865.09|5865.09|0
1636725980000|2021-11-12 14:06:20|5865.37|5865.37|5865.13|5865.13|5865.37|5865.37|5865.13|5865.13|0
1636725990000|2021-11-12 14:06:30|5865.42|5865.42|5866.36|5866.36|5866.36|5866.36|5865.42|5865.42|0
1636726000000|2021-11-12 14:06:40|5866.38|5866.38|5866.39|5866.39|5866.39|5866.39|5866.38|5866.38|0
1636726010000|2021-11-12 14:06:50|5866.15|5866.15|5865.7|5865.7|5866.68|5866.68|5865.41|5865.41|0
1636726020000|2021-11-12 14:07:00|5865.25|5865.25|5864.24|5864.24|5865.25|5865.25|5864.24|5864.24|0
1636726030000|2021-11-12 14:07:10|5863.6|5863.6|5864.57|5864.57|5864.57|5864.57|5863.42|5863.42|0
1636726040000|2021-11-12 14:07:20|5864.33|5864.33|5864.9|5864.9|5864.9|5864.9|5864.33|5864.33|0
1636726050000|2021-11-12 14:07:30|5865.36|5865.36|5867.37|5867.37|5867.37|5867.37|5865.22|5865.22|0
1636726060000|2021-11-12 14:07:40|5867.61|5867.61|5867.26|5867.26|5867.61|5867.61|5867.26|5867.26|0
1636726070000|2021-11-12 14:07:50|5867.91|5867.91|5868.22|5868.22|5868.89|5868.89|5867.91|5867.91|0
1636726080000|2021-11-12 14:08:00|5868.51|5868.51|5867.02|5867.02|5868.51|5868.51|5867.02|5867.02|0
1636726090000|2021-11-12 14:08:10|5866.73|5866.73|5866.45|5866.45|5866.73|5866.73|5866.45|5866.45|0
1636726100000|2021-11-12 14:08:20|5865.97|5865.97|5865.73|5865.73|5865.97|5865.97|5865.73|5865.73|0
1636726110000|2021-11-12 14:08:30|5865.3|5865.3|5865.3|5865.3|5865.3|5865.3|5865.3|5865.3|0
1636726120000|2021-11-12 14:08:40|5866.3|5866.3|5866.59|5866.59|5866.59|5866.59|5866.3|5866.3|0
1636726130000|2021-11-12 14:08:50|5867.91|5867.91|5867.45|5867.45|5867.91|5867.91|5867.45|5867.45|0
1636726140000|2021-11-12 14:09:00|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|0
1636726150000|2021-11-12 14:09:10|5866.98|5866.98|5866.98|5866.98|5866.98|5866.98|5866.98|5866.98|0
1636726160000|2021-11-12 14:09:20|5867.22|5867.22|5867.43|5867.43|5867.43|5867.43|5867.22|5867.22|0
1636726170000|2021-11-12 14:09:30|5867.22|5867.22|5867.47|5867.47|5867.47|5867.47|5867.19|5867.19|0
1636726180000|2021-11-12 14:09:40|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|5867.24|0
1636726190000|2021-11-12 14:09:50|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|0
1636726200000|2021-11-12 14:10:00|5867.53|5867.53|5866.15|5866.15|5867.54|5867.54|5865.92|5865.92|0
1636726210000|2021-11-12 14:10:10|5866.35|5866.35|5866.59|5866.59|5867.09|5867.09|5866.35|5866.35|0
1636726220000|2021-11-12 14:10:20|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|0
1636726250000|2021-11-12 14:10:50|5866.06|5866.06|5865.82|5865.82|5866.06|5866.06|5865.82|5865.82|0
1636726260000|2021-11-12 14:11:00|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1636726270000|2021-11-12 14:11:10|5866.35|5866.35|5867.3|5867.3|5867.78|5867.78|5866.35|5866.35|0
1636726280000|2021-11-12 14:11:20|5867.51|5867.51|5869.22|5869.22|5869.22|5869.22|5867.51|5867.51|0
1636726290000|2021-11-12 14:11:30|5870.2|5870.2|5870.5|5870.5|5870.72|5870.72|5870.2|5870.2|0
1636726300000|2021-11-12 14:11:40|5869.93|5869.93|5869.84|5869.84|5870.5|5870.5|5869.76|5869.76|0
1636726310000|2021-11-12 14:11:50|5869.6|5869.6|5868.64|5868.64|5869.6|5869.6|5868.4|5868.4|0
1636726320000|2021-11-12 14:12:00|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|0
1636726330000|2021-11-12 14:12:10|5868.87|5868.87|5871.49|5871.49|5871.49|5871.49|5868.87|5868.87|0
1636726340000|2021-11-12 14:12:20|5872.44|5872.44|5874.31|5874.31|5874.62|5874.62|5872.44|5872.44|0
1636726350000|2021-11-12 14:12:30|5874.79|5874.79|5874.65|5874.65|5874.79|5874.79|5874.07|5874.07|0
1636726360000|2021-11-12 14:12:40|5874.69|5874.69|5875.02|5875.02|5875.02|5875.02|5874.54|5874.54|0
1636726370000|2021-11-12 14:12:50|5874.59|5874.59|5874.06|5874.06|5874.59|5874.59|5874.06|5874.06|0
1636726380000|2021-11-12 14:13:00|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|0
1636726390000|2021-11-12 14:13:10|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|0
1636726400000|2021-11-12 14:13:20|5872.86|5872.86|5871.81|5871.81|5872.86|5872.86|5871.81|5871.81|0
1636726410000|2021-11-12 14:13:30|5871.83|5871.83|5872.35|5872.35|5872.35|5872.35|5871.83|5871.83|0
1636726420000|2021-11-12 14:13:40|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|0
1636726430000|2021-11-12 14:13:50|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|0
1636726440000|2021-11-12 14:14:00|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1636726450000|2021-11-12 14:14:10|5871.16|5871.16|5871.13|5871.13|5871.16|5871.16|5871.13|5871.13|0
1636726460000|2021-11-12 14:14:20|5870.89|5870.89|5869.97|5869.97|5870.89|5870.89|5869.97|5869.97|0
1636726470000|2021-11-12 14:14:30|5869.94|5869.94|5868.9|5868.9|5869.94|5869.94|5868.83|5868.83|0
1636726480000|2021-11-12 14:14:40|5868.89|5868.89|5866.37|5866.37|5868.89|5868.89|5866.37|5866.37|0
1636726490000|2021-11-12 14:14:50|5866.36|5866.36|5866.5|5866.5|5866.54|5866.54|5865.78|5865.78|0
1636726500000|2021-11-12 14:15:00|5866.29|5866.29|5867.01|5867.01|5867.03|5867.03|5866.29|5866.29|0
1636726510000|2021-11-12 14:15:10|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|0
1636726540000|2021-11-12 14:15:40|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|0
1636726550000|2021-11-12 14:15:50|5866.34|5866.34|5864.13|5864.13|5866.34|5866.34|5864.13|5864.13|0
1636726560000|2021-11-12 14:16:00|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1636726570000|2021-11-12 14:16:10|5864.98|5864.98|5866.64|5866.64|5866.87|5866.87|5864.98|5864.98|0
1636726580000|2021-11-12 14:16:20|5866.4|5866.4|5865.82|5865.82|5866.4|5866.4|5865.82|5865.82|0
1636726590000|2021-11-12 14:16:30|5865.61|5865.61|5865.61|5865.61|5865.61|5865.61|5865.61|5865.61|0
1636726600000|2021-11-12 14:16:40|5865.58|5865.58|5865.86|5865.86|5865.86|5865.86|5865.58|5865.58|0
1636726610000|2021-11-12 14:16:50|5866.15|5866.15|5867.56|5867.56|5867.78|5867.78|5866.15|5866.15|0
1636726620000|2021-11-12 14:17:00|5867.78|5867.78|5867.09|5867.09|5867.78|5867.78|5867.09|5867.09|0
1636726630000|2021-11-12 14:17:10|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|0
1636726640000|2021-11-12 14:17:20|5866.15|5866.15|5865.63|5865.63|5866.15|5866.15|5865.63|5865.63|0
1636726650000|2021-11-12 14:17:30|5865.12|5865.12|5865.33|5865.33|5865.33|5865.33|5865.09|5865.09|0
1636726660000|2021-11-12 14:17:40|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1636726670000|2021-11-12 14:17:50|5866.15|5866.15|5867.66|5867.66|5867.88|5867.88|5866.15|5866.15|0
1636726680000|2021-11-12 14:18:00|5867.08|5867.08|5869.55|5869.55|5869.55|5869.55|5867.08|5867.08|0
1636726700000|2021-11-12 14:18:20|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|0
1636726720000|2021-11-12 14:18:40|5870.26|5870.26|5869.54|5869.54|5870.26|5870.26|5869.54|5869.54|0
1636726740000|2021-11-12 14:19:00|5868.59|5868.59|5868.61|5868.61|5868.61|5868.61|5868.59|5868.59|0
1636726750000|2021-11-12 14:19:10|5868.59|5868.59|5867.16|5867.16|5868.59|5868.59|5867.16|5867.16|0
1636726780000|2021-11-12 14:19:40|5866.16|5866.16|5865.87|5865.87|5866.16|5866.16|5865.87|5865.87|0
1636726790000|2021-11-12 14:19:50|5865.82|5865.82|5865.85|5865.85|5865.85|5865.85|5865.82|5865.82|0
1636726830000|2021-11-12 14:20:30|5866.14|5866.14|5866.36|5866.36|5866.36|5866.36|5865.85|5865.85|0
1636726840000|2021-11-12 14:20:40|5865.83|5865.83|5864.86|5864.86|5865.83|5865.83|5864.86|5864.86|0
1636726850000|2021-11-12 14:20:50|5864.57|5864.57|5864.36|5864.36|5864.57|5864.57|5864.36|5864.36|0
1636726860000|2021-11-12 14:21:00|5864.57|5864.57|5865|5865|5865|5865|5864.57|5864.57|0
1636726870000|2021-11-12 14:21:10|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|0
1636726880000|2021-11-12 14:21:20|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|0
1636726900000|2021-11-12 14:21:40|5865.48|5865.48|5864.52|5864.52|5865.48|5865.48|5864.52|5864.52|0
1636726910000|2021-11-12 14:21:50|5864.53|5864.53|5863.73|5863.73|5864.53|5864.53|5863.73|5863.73|0
1636726920000|2021-11-12 14:22:00|5863.44|5863.44|5863.44|5863.44|5863.44|5863.44|5863.44|5863.44|0
1636726930000|2021-11-12 14:22:10|5863.42|5863.42|5861.93|5861.93|5863.66|5863.66|5861.93|5861.93|0
1636726960000|2021-11-12 14:22:40|5862.41|5862.41|5861.98|5861.98|5862.41|5862.41|5861.98|5861.98|0
1636726970000|2021-11-12 14:22:50|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|0
1636727000000|2021-11-12 14:23:20|5862.34|5862.34|5862.55|5862.55|5862.55|5862.55|5862.34|5862.34|0
1636727010000|2021-11-12 14:23:30|5863.37|5863.37|5864.5|5864.5|5864.5|5864.5|5863.37|5863.37|0
1636727020000|2021-11-12 14:23:40|5864.74|5864.74|5864.5|5864.5|5864.74|5864.74|5864.5|5864.5|0
1636727030000|2021-11-12 14:23:50|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|0
1636727040000|2021-11-12 14:24:00|5864.5|5864.5|5864.74|5864.74|5864.74|5864.74|5864.45|5864.45|0
1636727070000|2021-11-12 14:24:30|5864.97|5864.97|5864.99|5864.99|5864.99|5864.99|5864.97|5864.97|0
1636727080000|2021-11-12 14:24:40|5865.2|5865.2|5864.5|5864.5|5865.2|5865.2|5864.48|5864.48|0
1636727090000|2021-11-12 14:24:50|5864.28|5864.28|5864.32|5864.32|5864.32|5864.32|5864.03|5864.03|0
1636727100000|2021-11-12 14:25:00|5864.54|5864.54|5864.31|5864.31|5864.54|5864.54|5863.96|5863.96|0
1636727110000|2021-11-12 14:25:10|5864.02|5864.02|5864.03|5864.03|5864.03|5864.03|5863.73|5863.73|0
1636727120000|2021-11-12 14:25:20|5863.74|5863.74|5864.03|5864.03|5864.03|5864.03|5863.52|5863.52|0
1636727130000|2021-11-12 14:25:30|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|0
1636727160000|2021-11-12 14:26:00|5864.25|5864.25|5864.02|5864.02|5864.26|5864.26|5864.02|5864.02|0
1636727170000|2021-11-12 14:26:10|5863.8|5863.8|5863.35|5863.35|5863.8|5863.8|5863.35|5863.35|0
1636727180000|2021-11-12 14:26:20|5863.64|5863.64|5864.07|5864.07|5864.07|5864.07|5863.64|5863.64|0
1636727190000|2021-11-12 14:26:30|5864.36|5864.36|5864.6|5864.6|5865.03|5865.03|5864.36|5864.36|0
1636727200000|2021-11-12 14:26:40|5864.31|5864.31|5864.09|5864.09|5864.31|5864.31|5864.09|5864.09|0
1636727210000|2021-11-12 14:26:50|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|0
1636727220000|2021-11-12 14:27:00|5863.16|5863.16|5863.16|5863.16|5863.16|5863.16|5863.16|5863.16|0
1636727230000|2021-11-12 14:27:10|5862.88|5862.88|5860.85|5860.85|5862.88|5862.88|5860.85|5860.85|0
1636727240000|2021-11-12 14:27:20|5860.87|5860.87|5860.84|5860.84|5860.87|5860.87|5860.84|5860.84|0
1636727250000|2021-11-12 14:27:30|5861.82|5861.82|5861.83|5861.83|5861.83|5861.83|5861.8|5861.8|0
1636727260000|2021-11-12 14:27:40|5861.62|5861.62|5861.87|5861.87|5861.87|5861.87|5861.62|5861.62|0
1636727280000|2021-11-12 14:28:00|5862.08|5862.08|5862.68|5862.68|5862.68|5862.68|5862.08|5862.08|0
1636727290000|2021-11-12 14:28:10|5862.71|5862.71|5862.06|5862.06|5862.92|5862.92|5862.06|5862.06|0
1636727300000|2021-11-12 14:28:20|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|0
1636727310000|2021-11-12 14:28:30|5861.34|5861.34|5861.05|5861.05|5861.34|5861.34|5861.05|5861.05|0
1636727330000|2021-11-12 14:28:50|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|0
1636727340000|2021-11-12 14:29:00|5859.88|5859.88|5859.41|5859.41|5859.88|5859.88|5859.41|5859.41|0
1636727350000|2021-11-12 14:29:10|5859.13|5859.13|5859.41|5859.41|5859.41|5859.41|5859.13|5859.13|0
1636727360000|2021-11-12 14:29:20|5858.84|5858.84|5857.15|5857.15|5858.84|5858.84|5857.15|5857.15|0
1636727370000|2021-11-12 14:29:30|5857.73|5857.73|5857.67|5857.67|5857.73|5857.73|5857.67|5857.67|0
1636727380000|2021-11-12 14:29:40|5857.24|5857.24|5857.22|5857.22|5857.24|5857.24|5857.22|5857.22|0
1636727390000|2021-11-12 14:29:50|5857.18|5857.18|5853.51|5853.51|5858.25|5858.25|5853.51|5853.51|0
1636727400000|2021-11-12 14:30:00|5853.94|5853.94|5843.99|5843.99|5854.16|5854.16|5843.99|5843.99|0
1636727410000|2021-11-12 14:30:10|5843.97|5843.97|5846.03|5846.03|5848.46|5848.46|5843.97|5843.97|0
1636727420000|2021-11-12 14:30:20|5846.25|5846.25|5846.32|5846.32|5846.53|5846.53|5845.81|5845.81|0
1636727430000|2021-11-12 14:30:30|5846.03|5846.03|5843.31|5843.31|5846.03|5846.03|5843.19|5843.19|0
1636727440000|2021-11-12 14:30:40|5843.09|5843.09|5848.45|5848.45|5848.45|5848.45|5843.09|5843.09|0
1636727450000|2021-11-12 14:30:50|5848.68|5848.68|5848.04|5848.04|5849.19|5849.19|5848.04|5848.04|0
1636727460000|2021-11-12 14:31:00|5848.25|5848.25|5844.64|5844.64|5848.25|5848.25|5844.62|5844.62|0
1636727470000|2021-11-12 14:31:10|5844.93|5844.93|5848.08|5848.08|5848.51|5848.51|5844.93|5844.93|0
1636727480000|2021-11-12 14:31:20|5848.1|5848.1|5848.41|5848.41|5848.41|5848.41|5848.1|5848.1|0
1636727490000|2021-11-12 14:31:30|5848.7|5848.7|5851.17|5851.17|5852.6|5852.6|5848.7|5848.7|0
1636727500000|2021-11-12 14:31:40|5851.75|5851.75|5848.97|5848.97|5852.52|5852.52|5848.97|5848.97|0
1636727510000|2021-11-12 14:31:50|5848.15|5848.15|5847.51|5847.51|5848.15|5848.15|5846.96|5846.96|0
1636727520000|2021-11-12 14:32:00|5848.16|5848.16|5850.22|5850.22|5850.47|5850.47|5848.16|5848.16|0
1636727530000|2021-11-12 14:32:10|5850.65|5850.65|5853.54|5853.54|5853.86|5853.86|5850.43|5850.43|0
1636727540000|2021-11-12 14:32:20|5852.2|5852.2|5852.71|5852.71|5852.71|5852.71|5851.91|5851.91|0
1636727550000|2021-11-12 14:32:30|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1636727560000|2021-11-12 14:32:40|5852.97|5852.97|5855.42|5855.42|5855.42|5855.42|5851.67|5851.67|0
1636727570000|2021-11-12 14:32:50|5855.85|5855.85|5855.66|5855.66|5855.85|5855.85|5855.15|5855.15|0
1636727580000|2021-11-12 14:33:00|5855.38|5855.38|5857.92|5857.92|5857.92|5857.92|5855.38|5855.38|0
1636727590000|2021-11-12 14:33:10|5858.21|5858.21|5858.26|5858.26|5861.01|5861.01|5857.49|5857.49|0
1636727600000|2021-11-12 14:33:20|5858.71|5858.71|5856.22|5856.22|5858.71|5858.71|5856.22|5856.22|0
1636727610000|2021-11-12 14:33:30|5856.75|5856.75|5858.16|5858.16|5858.16|5858.16|5856.46|5856.46|0
1636727620000|2021-11-12 14:33:40|5857.87|5857.87|5860.24|5860.24|5860.26|5860.26|5857.87|5857.87|0
1636727630000|2021-11-12 14:33:50|5860.3|5860.3|5863.51|5863.51|5863.8|5863.8|5860.3|5860.3|0
1636727640000|2021-11-12 14:34:00|5864.2|5864.2|5863.77|5863.77|5865.83|5865.83|5862.48|5862.48|0
1636727650000|2021-11-12 14:34:10|5863.48|5863.48|5861.62|5861.62|5863.52|5863.52|5859.79|5859.79|0
1636727660000|2021-11-12 14:34:20|5861.33|5861.33|5861.86|5861.86|5861.86|5861.86|5861.33|5861.33|0
1636727670000|2021-11-12 14:34:30|5862.15|5862.15|5862.15|5862.15|5862.58|5862.58|5862.15|5862.15|0
1636727680000|2021-11-12 14:34:40|5862.58|5862.58|5864.28|5864.28|5864.28|5864.28|5862.58|5862.58|0
1636727690000|2021-11-12 14:34:50|5864.5|5864.5|5862.94|5862.94|5865.48|5865.48|5862.94|5862.94|0
1636727700000|2021-11-12 14:35:00|5861.79|5861.79|5863.37|5863.37|5863.37|5863.37|5861.79|5861.79|0
1636727710000|2021-11-12 14:35:10|5863.08|5863.08|5862.97|5862.97|5863.08|5863.08|5861.91|5861.91|0
1636727720000|2021-11-12 14:35:20|5863.4|5863.4|5860.57|5860.57|5863.4|5863.4|5860.57|5860.57|0
1636727730000|2021-11-12 14:35:30|5860.29|5860.29|5858.88|5858.88|5860.29|5860.29|5858.05|5858.05|0
1636727740000|2021-11-12 14:35:40|5858.67|5858.67|5858.38|5858.38|5858.67|5858.67|5858.38|5858.38|0
1636727750000|2021-11-12 14:35:50|5857.14|5857.14|5854.58|5854.58|5857.14|5857.14|5853.77|5853.77|0
1636727760000|2021-11-12 14:36:00|5854.09|5854.09|5852.86|5852.86|5854.09|5854.09|5852.63|5852.63|0
1636727770000|2021-11-12 14:36:10|5852.63|5852.63|5854.73|5854.73|5854.73|5854.73|5852.63|5852.63|0
1636727780000|2021-11-12 14:36:20|5855.24|5855.24|5852.67|5852.67|5855.24|5855.24|5852.67|5852.67|0
1636727790000|2021-11-12 14:36:30|5852.91|5852.91|5853.15|5853.15|5853.58|5853.58|5852.91|5852.91|0
1636727800000|2021-11-12 14:36:40|5852.67|5852.67|5853.46|5853.46|5854.18|5854.18|5852.67|5852.67|0
1636727810000|2021-11-12 14:36:50|5853.25|5853.25|5853.25|5853.25|5853.25|5853.25|5853.25|5853.25|0
1636727820000|2021-11-12 14:37:00|5853.46|5853.46|5853.51|5853.51|5853.51|5853.51|5852.05|5852.05|0
1636727830000|2021-11-12 14:37:10|5853.94|5853.94|5853.97|5853.97|5854.23|5854.23|5853.94|5853.94|0
1636727840000|2021-11-12 14:37:20|5854.44|5854.44|5854.6|5854.6|5854.84|5854.84|5854.44|5854.44|0
1636727850000|2021-11-12 14:37:30|5854.63|5854.63|5856.28|5856.28|5856.28|5856.28|5854.63|5854.63|0
1636727860000|2021-11-12 14:37:40|5856.04|5856.04|5855.79|5855.79|5856.04|5856.04|5855.53|5855.53|0
1636727870000|2021-11-12 14:37:50|5856.08|5856.08|5855.33|5855.33|5856.6|5856.6|5855.33|5855.33|0
1636727880000|2021-11-12 14:38:00|5855.85|5855.85|5853.04|5853.04|5856.72|5856.72|5853.04|5853.04|0
1636727890000|2021-11-12 14:38:10|5853.57|5853.57|5861.07|5861.07|5861.31|5861.31|5853.57|5853.57|0
1636727900000|2021-11-12 14:38:20|5860.78|5860.78|5858.05|5858.05|5861.76|5861.76|5858.05|5858.05|0
1636727910000|2021-11-12 14:38:30|5858.02|5858.02|5858|5858|5858.29|5858.29|5858|5858|0
1636727920000|2021-11-12 14:38:40|5858.29|5858.29|5857.95|5857.95|5858.29|5858.29|5857.71|5857.71|0
1636727930000|2021-11-12 14:38:50|5858.16|5858.16|5858.14|5858.14|5858.16|5858.16|5857.93|5857.93|0
1636727940000|2021-11-12 14:39:00|5858.43|5858.43|5858.76|5858.76|5858.96|5858.96|5857.47|5857.47|0
1636727950000|2021-11-12 14:39:10|5858.98|5858.98|5859.48|5859.48|5859.48|5859.48|5858.76|5858.76|0
1636727960000|2021-11-12 14:39:20|5859.72|5859.72|5860.07|5860.07|5860.28|5860.28|5859.7|5859.7|0
1636727970000|2021-11-12 14:39:30|5859.85|5859.85|5859.85|5859.85|5859.85|5859.85|5859.85|5859.85|0
1636727980000|2021-11-12 14:39:40|5859.87|5859.87|5860.65|5860.65|5860.65|5860.65|5859.63|5859.63|0
1636727990000|2021-11-12 14:39:50|5860.87|5860.87|5861.59|5861.59|5861.59|5861.59|5860.87|5860.87|0
1636728000000|2021-11-12 14:40:00|5861.88|5861.88|5861.83|5861.83|5862.69|5862.69|5861.83|5861.83|0
1636728010000|2021-11-12 14:40:10|5860.7|5860.7|5860.7|5860.7|5860.72|5860.72|5860.49|5860.49|0
1636728020000|2021-11-12 14:40:20|5859.41|5859.41|5859.29|5859.29|5859.94|5859.94|5858.79|5858.79|0
1636728030000|2021-11-12 14:40:30|5859.27|5859.27|5859.09|5859.09|5859.56|5859.56|5859.09|5859.09|0
1636728040000|2021-11-12 14:40:40|5859.33|5859.33|5860.07|5860.07|5860.07|5860.07|5859.04|5859.04|0
1636728060000|2021-11-12 14:41:00|5860.31|5860.31|5861.41|5861.41|5861.98|5861.98|5860.31|5860.31|0
1636728070000|2021-11-12 14:41:10|5861.64|5861.64|5858.88|5858.88|5861.64|5861.64|5858.88|5858.88|0
1636728080000|2021-11-12 14:41:20|5859.1|5859.1|5859.55|5859.55|5859.84|5859.84|5859.1|5859.1|0
1636728090000|2021-11-12 14:41:30|5858.97|5858.97|5856.83|5856.83|5858.97|5858.97|5856.62|5856.62|0
1636728100000|2021-11-12 14:41:40|5856.62|5856.62|5856.08|5856.08|5856.62|5856.62|5856.04|5856.04|0
1636728110000|2021-11-12 14:41:50|5856.29|5856.29|5857.35|5857.35|5857.59|5857.59|5856.29|5856.29|0
1636728120000|2021-11-12 14:42:00|5858.21|5858.21|5857.73|5857.73|5858.45|5858.45|5857.73|5857.73|0
1636728130000|2021-11-12 14:42:10|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|0
1636728140000|2021-11-12 14:42:20|5857.97|5857.97|5857.2|5857.2|5858.26|5858.26|5857.2|5857.2|0
1636728150000|2021-11-12 14:42:30|5856.91|5856.91|5861.06|5861.06|5861.06|5861.06|5856.91|5856.91|0
1636728160000|2021-11-12 14:42:40|5860.84|5860.84|5860.62|5860.62|5860.84|5860.84|5860.62|5860.62|0
1636728170000|2021-11-12 14:42:50|5860.05|5860.05|5859.8|5859.8|5860.05|5860.05|5859.8|5859.8|0
1636728180000|2021-11-12 14:43:00|5860.09|5860.09|5860.4|5860.4|5860.4|5860.4|5860.09|5860.09|0
1636728190000|2021-11-12 14:43:10|5860.61|5860.61|5859.74|5859.74|5860.61|5860.61|5859.46|5859.46|0
1636728200000|2021-11-12 14:43:20|5859.46|5859.46|5859.84|5859.84|5860.06|5860.06|5859.46|5859.46|0
1636728210000|2021-11-12 14:43:30|5860.07|5860.07|5859.72|5859.72|5860.07|5860.07|5859.45|5859.45|0
1636728220000|2021-11-12 14:43:40|5859.42|5859.42|5859.76|5859.76|5859.76|5859.76|5858.96|5858.96|0
1636728230000|2021-11-12 14:43:50|5858.94|5858.94|5859.76|5859.76|5859.76|5859.76|5858.7|5858.7|0
1636728240000|2021-11-12 14:44:00|5859.97|5859.97|5859.68|5859.68|5859.97|5859.97|5859.68|5859.68|0
1636728250000|2021-11-12 14:44:10|5860.16|5860.16|5861.03|5861.03|5861.03|5861.03|5860.16|5860.16|0
1636728270000|2021-11-12 14:44:30|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|5860.72|5860.72|0
1636728290000|2021-11-12 14:44:50|5860.77|5860.77|5860.23|5860.23|5860.77|5860.77|5860.23|5860.23|0
1636728300000|2021-11-12 14:45:00|5860.17|5860.17|5861.33|5861.33|5861.33|5861.33|5860.17|5860.17|0
1636728310000|2021-11-12 14:45:10|5861.09|5861.09|5862.05|5862.05|5862.05|5862.05|5860.29|5860.29|0
1636728320000|2021-11-12 14:45:20|5861.83|5861.83|5863.38|5863.38|5863.38|5863.38|5861.83|5861.83|0
1636728330000|2021-11-12 14:45:30|5863.6|5863.6|5863.02|5863.02|5863.6|5863.6|5863.02|5863.02|0
1636728340000|2021-11-12 14:45:40|5863.31|5863.31|5863.62|5863.62|5863.62|5863.62|5863.31|5863.31|0
1636728350000|2021-11-12 14:45:50|5864.06|5864.06|5865.32|5865.32|5866.25|5866.25|5864.06|5864.06|0
1636728360000|2021-11-12 14:46:00|5865.3|5865.3|5865.97|5865.97|5865.97|5865.97|5865.3|5865.3|0
1636728370000|2021-11-12 14:46:10|5865.33|5865.33|5866.92|5866.92|5866.92|5866.92|5865.33|5865.33|0
1636728380000|2021-11-12 14:46:20|5867.02|5867.02|5867.03|5867.03|5867.03|5867.03|5867.02|5867.02|0
1636728390000|2021-11-12 14:46:30|5866.38|5866.38|5868.03|5868.03|5868.03|5868.03|5866.38|5866.38|0
1636728410000|2021-11-12 14:46:50|5867.46|5867.46|5867.46|5867.46|5867.46|5867.46|5867.46|5867.46|0
1636728420000|2021-11-12 14:47:00|5867.74|5867.74|5869.27|5869.27|5870.16|5870.16|5867.74|5867.74|0
1636728430000|2021-11-12 14:47:10|5869.56|5869.56|5870.87|5870.87|5871.93|5871.93|5869.56|5869.56|0
1636728440000|2021-11-12 14:47:20|5871.16|5871.16|5871.7|5871.7|5871.74|5871.74|5871.16|5871.16|0
1636728450000|2021-11-12 14:47:30|5871.94|5871.94|5872.46|5872.46|5872.46|5872.46|5871.94|5871.94|0
1636728460000|2021-11-12 14:47:40|5872.18|5872.18|5872.75|5872.75|5872.75|5872.75|5872.18|5872.18|0
1636728470000|2021-11-12 14:47:50|5873.04|5873.04|5873.02|5873.02|5873.04|5873.04|5872.8|5872.8|0
1636728480000|2021-11-12 14:48:00|5873.76|5873.76|5873.26|5873.26|5873.76|5873.76|5873.26|5873.26|0
1636728490000|2021-11-12 14:48:10|5873.55|5873.55|5874.5|5874.5|5874.74|5874.74|5873.55|5873.55|0
1636728500000|2021-11-12 14:48:20|5874.74|5874.74|5874.74|5874.74|5874.74|5874.74|5874.74|5874.74|0
1636728510000|2021-11-12 14:48:30|5875.39|5875.39|5875.92|5875.92|5875.92|5875.92|5875.39|5875.39|0
1636728520000|2021-11-12 14:48:40|5876.64|5876.64|5875.93|5875.93|5876.64|5876.64|5875.93|5875.93|0
1636728530000|2021-11-12 14:48:50|5875.26|5875.26|5874.02|5874.02|5875.26|5875.26|5873.5|5873.5|0
1636728540000|2021-11-12 14:49:00|5874|5874|5873.8|5873.8|5874.01|5874.01|5873.8|5873.8|0
1636728550000|2021-11-12 14:49:10|5874.37|5874.37|5869.49|5869.49|5874.37|5874.37|5869.49|5869.49|0
1636728560000|2021-11-12 14:49:20|5869.48|5869.48|5868.96|5868.96|5870.3|5870.3|5868.96|5868.96|0
1636728570000|2021-11-12 14:49:30|5868.98|5868.98|5867.9|5867.9|5868.98|5868.98|5867.9|5867.9|0
1636728580000|2021-11-12 14:49:40|5867.66|5867.66|5868.78|5868.78|5869.07|5869.07|5867.66|5867.66|0
1636728590000|2021-11-12 14:49:50|5868.8|5868.8|5869.37|5869.37|5869.37|5869.37|5868.8|5868.8|0
1636728600000|2021-11-12 14:50:00|5869.14|5869.14|5868.71|5868.71|5869.74|5869.74|5868.71|5868.71|0
1636728610000|2021-11-12 14:50:10|5868.95|5868.95|5869.75|5869.75|5869.75|5869.75|5868.95|5868.95|0
1636728620000|2021-11-12 14:50:20|5870.87|5870.87|5871.16|5871.16|5871.45|5871.45|5870.87|5870.87|0
1636728630000|2021-11-12 14:50:30|5872.03|5872.03|5874.93|5874.93|5874.93|5874.93|5872.03|5872.03|0
1636728640000|2021-11-12 14:50:40|5875.4|5875.4|5875.64|5875.64|5875.64|5875.64|5874.88|5874.88|0
1636728650000|2021-11-12 14:50:50|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1636728660000|2021-11-12 14:51:00|5875.93|5875.93|5875.98|5875.98|5875.98|5875.98|5875.93|5875.93|0
1636728670000|2021-11-12 14:51:10|5876.41|5876.41|5878.43|5878.43|5878.43|5878.43|5876.19|5876.19|0
1636728680000|2021-11-12 14:51:20|5878.65|5878.65|5882.41|5882.41|5882.41|5882.41|5878.65|5878.65|0
1636728690000|2021-11-12 14:51:30|5882.19|5882.19|5881.47|5881.47|5882.19|5882.19|5881.47|5881.47|0
1636728700000|2021-11-12 14:51:40|5881.23|5881.23|5880.72|5880.72|5881.23|5881.23|5879.72|5879.72|0
1636728710000|2021-11-12 14:51:50|5880.14|5880.14|5879.54|5879.54|5880.14|5880.14|5879.54|5879.54|0
1636728720000|2021-11-12 14:52:00|5879.55|5879.55|5879.33|5879.33|5879.55|5879.55|5878.82|5878.82|0
1636728730000|2021-11-12 14:52:10|5879.04|5879.04|5879.35|5879.35|5879.37|5879.37|5879.04|5879.04|0
1636728740000|2021-11-12 14:52:20|5880.05|5880.05|5880.3|5880.3|5880.3|5880.3|5879.8|5879.8|0
1636728750000|2021-11-12 14:52:30|5879.66|5879.66|5878.15|5878.15|5879.66|5879.66|5878.15|5878.15|0
1636728760000|2021-11-12 14:52:40|5878.6|5878.6|5881.81|5881.81|5881.81|5881.81|5878.6|5878.6|0
1636728770000|2021-11-12 14:52:50|5881.83|5881.83|5881.16|5881.16|5881.83|5881.83|5880.92|5880.92|0
1636728780000|2021-11-12 14:53:00|5881.97|5881.97|5881.7|5881.7|5881.97|5881.97|5881.39|5881.39|0
1636728790000|2021-11-12 14:53:10|5881.91|5881.91|5881.64|5881.64|5881.91|5881.91|5881.64|5881.64|0
1636728810000|2021-11-12 14:53:30|5883.56|5883.56|5884.38|5884.38|5884.59|5884.59|5883.56|5883.56|0
1636728820000|2021-11-12 14:53:40|5884.14|5884.14|5882.78|5882.78|5884.14|5884.14|5882.78|5882.78|0
1636728830000|2021-11-12 14:53:50|5883.25|5883.25|5883.45|5883.45|5883.92|5883.92|5883.25|5883.25|0
1636728840000|2021-11-12 14:54:00|5883.42|5883.42|5884.11|5884.11|5884.11|5884.11|5883.42|5883.42|0
1636728850000|2021-11-12 14:54:10|5882.91|5882.91|5881.59|5881.59|5882.91|5882.91|5881.59|5881.59|0
1636728860000|2021-11-12 14:54:20|5881.58|5881.58|5882.64|5882.64|5882.93|5882.93|5881.58|5881.58|0
1636728870000|2021-11-12 14:54:30|5882.62|5882.62|5881.32|5881.32|5882.62|5882.62|5881.32|5881.32|0
1636728880000|2021-11-12 14:54:40|5881.03|5881.03|5880.22|5880.22|5881.03|5881.03|5880.22|5880.22|0
1636728890000|2021-11-12 14:54:50|5880.69|5880.69|5880.74|5880.74|5880.98|5880.98|5880.69|5880.69|0
1636728900000|2021-11-12 14:55:00|5880.46|5880.46|5880.24|5880.24|5880.46|5880.46|5879.1|5879.1|0
1636728910000|2021-11-12 14:55:10|5881.15|5881.15|5881.73|5881.73|5881.73|5881.73|5881.15|5881.15|0
1636728920000|2021-11-12 14:55:20|5881.51|5881.51|5880.18|5880.18|5881.51|5881.51|5879.72|5879.72|0
1636728930000|2021-11-12 14:55:30|5879.97|5879.97|5879.52|5879.52|5880.18|5880.18|5879.52|5879.52|0
1636728940000|2021-11-12 14:55:40|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|0
1636728950000|2021-11-12 14:55:50|5879.57|5879.57|5880.72|5880.72|5880.72|5880.72|5879.57|5879.57|0
1636728960000|2021-11-12 14:56:00|5880.43|5880.43|5880.67|5880.67|5880.67|5880.67|5880.43|5880.43|0
1636728970000|2021-11-12 14:56:10|5880.91|5880.91|5880.91|5880.91|5880.91|5880.91|5880.91|5880.91|0
1636728980000|2021-11-12 14:56:20|5880.62|5880.62|5877.67|5877.67|5880.62|5880.62|5877.67|5877.67|0
1636728990000|2021-11-12 14:56:30|5877.03|5877.03|5875.76|5875.76|5877.46|5877.46|5873.75|5873.75|0
1636729000000|2021-11-12 14:56:40|5876|5876|5874.04|5874.04|5876|5876|5874.04|5874.04|0
1636729010000|2021-11-12 14:56:50|5874.8|5874.8|5873.35|5873.35|5874.8|5874.8|5873.35|5873.35|0
1636729020000|2021-11-12 14:57:00|5873.3|5873.3|5872.29|5872.29|5873.3|5873.3|5872.29|5872.29|0
1636729030000|2021-11-12 14:57:10|5871.81|5871.81|5872.5|5872.5|5872.5|5872.5|5871.23|5871.23|0
1636729040000|2021-11-12 14:57:20|5872.02|5872.02|5868.93|5868.93|5872.02|5872.02|5868.93|5868.93|0
1636729050000|2021-11-12 14:57:30|5868.45|5868.45|5869|5869|5869.43|5869.43|5868.45|5868.45|0
1636729060000|2021-11-12 14:57:40|5869.58|5869.58|5869.64|5869.64|5870.23|5870.23|5869.58|5869.58|0
1636729070000|2021-11-12 14:57:50|5869.62|5869.62|5871.37|5871.37|5871.66|5871.66|5869.62|5869.62|0
1636729080000|2021-11-12 14:58:00|5871.59|5871.59|5872.11|5872.11|5872.33|5872.33|5871.59|5871.59|0
1636729090000|2021-11-12 14:58:10|5872.07|5872.07|5872.63|5872.63|5872.64|5872.64|5871.64|5871.64|0
1636729100000|2021-11-12 14:58:20|5872.64|5872.64|5872.43|5872.43|5872.64|5872.64|5872.43|5872.43|0
1636729110000|2021-11-12 14:58:30|5872.14|5872.14|5872.44|5872.44|5872.44|5872.44|5872.14|5872.14|0
1636729120000|2021-11-12 14:58:40|5872.87|5872.87|5872.73|5872.73|5873.16|5873.16|5872.73|5872.73|0
1636729130000|2021-11-12 14:58:50|5873.16|5873.16|5873.14|5873.14|5873.16|5873.16|5873.14|5873.14|0
1636729140000|2021-11-12 14:59:00|5874.01|5874.01|5874.66|5874.66|5874.66|5874.66|5873.72|5873.72|0
1636729150000|2021-11-12 14:59:10|5874.37|5874.37|5874.63|5874.63|5874.63|5874.63|5873.86|5873.86|0
1636729160000|2021-11-12 14:59:20|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|0
1636729170000|2021-11-12 14:59:30|5874.77|5874.77|5874.78|5874.78|5874.78|5874.78|5874.77|5874.77|0
1636729190000|2021-11-12 14:59:50|5873.68|5873.68|5876.12|5876.12|5876.12|5876.12|5873.68|5873.68|0
1636729200000|2021-11-12 15:00:00|5876.34|5876.34|5875.34|5875.34|5876.34|5876.34|5875.34|5875.34|0
1636729210000|2021-11-12 15:00:10|5875.37|5875.37|5874|5874|5875.37|5875.37|5873.99|5873.99|0
1636729220000|2021-11-12 15:00:20|5873.71|5873.71|5872.91|5872.91|5873.71|5873.71|5872.91|5872.91|0
1636729230000|2021-11-12 15:00:30|5872.04|5872.04|5873.76|5873.76|5873.76|5873.76|5871.16|5871.16|0
1636729240000|2021-11-12 15:00:40|5874.48|5874.48|5870.78|5870.78|5874.48|5874.48|5870.78|5870.78|0
1636729250000|2021-11-12 15:00:50|5870.54|5870.54|5870.76|5870.76|5870.78|5870.78|5870.54|5870.54|0
1636729260000|2021-11-12 15:01:00|5871|5871|5869.23|5869.23|5871|5871|5869.23|5869.23|0
1636729270000|2021-11-12 15:01:10|5869.89|5869.89|5866.35|5866.35|5869.89|5869.89|5866.35|5866.35|0
1636729280000|2021-11-12 15:01:20|5865.92|5865.92|5865.25|5865.25|5866.21|5866.21|5863.85|5863.85|0
1636729290000|2021-11-12 15:01:30|5865.89|5865.89|5866.12|5866.12|5866.42|5866.42|5865.89|5865.89|0
1636729300000|2021-11-12 15:01:40|5865.83|5865.83|5866.14|5866.14|5866.14|5866.14|5865.06|5865.06|0
1636729310000|2021-11-12 15:01:50|5866.38|5866.38|5866.57|5866.57|5866.81|5866.81|5866.38|5866.38|0
1636729320000|2021-11-12 15:02:00|5866.28|5866.28|5868.54|5868.54|5868.54|5868.54|5866.28|5866.28|0
1636729330000|2021-11-12 15:02:10|5868.25|5868.25|5868.54|5868.54|5868.54|5868.54|5867.01|5867.01|0
1636729350000|2021-11-12 15:02:30|5867.37|5867.37|5867.37|5867.37|5867.37|5867.37|5867.37|5867.37|0
1636729360000|2021-11-12 15:02:40|5866.65|5866.65|5866.63|5866.63|5866.65|5866.65|5866.36|5866.36|0
1636729370000|2021-11-12 15:02:50|5865.92|5865.92|5863.84|5863.84|5865.92|5865.92|5863.6|5863.6|0
1636729380000|2021-11-12 15:03:00|5864.41|5864.41|5865.64|5865.64|5865.64|5865.64|5864.41|5864.41|0
1636729390000|2021-11-12 15:03:10|5865.21|5865.21|5864.63|5864.63|5865.21|5865.21|5864.63|5864.63|0
1636729400000|2021-11-12 15:03:20|5863.77|5863.77|5864.39|5864.39|5864.39|5864.39|5863.77|5863.77|0
1636729410000|2021-11-12 15:03:30|5864.92|5864.92|5866.33|5866.33|5866.33|5866.33|5864.92|5864.92|0
1636729420000|2021-11-12 15:03:40|5866.12|5866.12|5866.64|5866.64|5866.64|5866.64|5866.12|5866.12|0
1636729430000|2021-11-12 15:03:50|5866.43|5866.43|5866.19|5866.19|5866.43|5866.43|5866.19|5866.19|0
1636729440000|2021-11-12 15:04:00|5866.21|5866.21|5865.08|5865.08|5866.21|5866.21|5865.08|5865.08|0
1636729450000|2021-11-12 15:04:10|5865.36|5865.36|5866.08|5866.08|5866.08|5866.08|5865.36|5865.36|0
1636729460000|2021-11-12 15:04:20|5865.87|5865.87|5865.87|5865.87|5865.87|5865.87|5865.44|5865.44|0
1636729470000|2021-11-12 15:04:30|5865.85|5865.85|5865.37|5865.37|5865.85|5865.85|5865.37|5865.37|0
1636729480000|2021-11-12 15:04:40|5865.34|5865.34|5864.05|5864.05|5865.34|5865.34|5864.05|5864.05|0
1636729490000|2021-11-12 15:04:50|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|0
1636729500000|2021-11-12 15:05:00|5863.62|5863.62|5857.93|5857.93|5863.62|5863.62|5857.93|5857.93|0
1636729510000|2021-11-12 15:05:10|5857.35|5857.35|5858.55|5858.55|5858.55|5858.55|5857.06|5857.06|0
1636729520000|2021-11-12 15:05:20|5858.07|5858.07|5857.78|5857.78|5858.07|5858.07|5857.78|5857.78|0
1636729530000|2021-11-12 15:05:30|5858.07|5858.07|5857.64|5857.64|5858.07|5858.07|5857.64|5857.64|0
1636729540000|2021-11-12 15:05:40|5858.22|5858.22|5859.42|5859.42|5859.42|5859.42|5858.22|5858.22|0
1636729550000|2021-11-12 15:05:50|5859.13|5859.13|5858.89|5858.89|5859.18|5859.18|5858.89|5858.89|0
1636729560000|2021-11-12 15:06:00|5857.81|5857.81|5856.3|5856.3|5857.81|5857.81|5856.09|5856.09|0
1636729570000|2021-11-12 15:06:10|5856.54|5856.54|5856.3|5856.3|5856.54|5856.54|5856.3|5856.3|0
1636729580000|2021-11-12 15:06:20|5856.83|5856.83|5858.53|5858.53|5858.53|5858.53|5856.83|5856.83|0
1636729590000|2021-11-12 15:06:30|5858.55|5858.55|5859.53|5859.53|5859.6|5859.6|5858.55|5858.55|0
1636729600000|2021-11-12 15:06:40|5858.81|5858.81|5859.84|5859.84|5859.84|5859.84|5858.81|5858.81|0
1636729610000|2021-11-12 15:06:50|5860.06|5860.06|5859.67|5859.67|5860.75|5860.75|5859.67|5859.67|0
1636729620000|2021-11-12 15:07:00|5859.43|5859.43|5860.73|5860.73|5860.75|5860.75|5859.43|5859.43|0
1636729630000|2021-11-12 15:07:10|5860.95|5860.95|5861.44|5861.44|5861.44|5861.44|5860.95|5860.95|0
1636729640000|2021-11-12 15:07:20|5861.01|5861.01|5861.75|5861.75|5861.75|5861.75|5861.01|5861.01|0
1636729650000|2021-11-12 15:07:30|5861.97|5861.97|5861.9|5861.9|5861.97|5861.97|5861.68|5861.68|0
1636729660000|2021-11-12 15:07:40|5861.1|5861.1|5860.17|5860.17|5861.39|5861.39|5860.17|5860.17|0
1636729670000|2021-11-12 15:07:50|5859.93|5859.93|5862.06|5862.06|5862.11|5862.11|5859.93|5859.93|0
1636729680000|2021-11-12 15:08:00|5862.54|5862.54|5863.57|5863.57|5863.57|5863.57|5862.54|5862.54|0
1636729690000|2021-11-12 15:08:10|5863.35|5863.35|5864.41|5864.41|5864.41|5864.41|5863.35|5863.35|0
1636729700000|2021-11-12 15:08:20|5864.89|5864.89|5866.59|5866.59|5866.59|5866.59|5864.89|5864.89|0
1636729710000|2021-11-12 15:08:30|5866.62|5866.62|5866.41|5866.41|5866.62|5866.62|5866.41|5866.41|0
1636729720000|2021-11-12 15:08:40|5866.12|5866.12|5866.55|5866.55|5866.55|5866.55|5865.91|5865.91|0
1636729730000|2021-11-12 15:08:50|5866.26|5866.26|5866.12|5866.12|5866.26|5866.26|5865.4|5865.4|0
1636729740000|2021-11-12 15:09:00|5866.36|5866.36|5868.67|5868.67|5869.34|5869.34|5866.36|5866.36|0
1636729750000|2021-11-12 15:09:10|5868.89|5868.89|5869.92|5869.92|5870.82|5870.82|5868.89|5868.89|0
1636729760000|2021-11-12 15:09:20|5870.59|5870.59|5871.43|5871.43|5871.43|5871.43|5870.59|5870.59|0
1636729780000|2021-11-12 15:09:40|5871.72|5871.72|5870.11|5870.11|5872.07|5872.07|5869.61|5869.61|0
1636729790000|2021-11-12 15:09:50|5870.4|5870.4|5871.33|5871.33|5871.79|5871.79|5870.4|5870.4|0
1636729800000|2021-11-12 15:10:00|5870.59|5870.59|5867.71|5867.71|5870.59|5870.59|5867.42|5867.42|0
1636729820000|2021-11-12 15:10:20|5867.99|5867.99|5867.47|5867.47|5867.99|5867.99|5867.47|5867.47|0
1636729830000|2021-11-12 15:10:30|5867.99|5867.99|5870.21|5870.21|5870.21|5870.21|5867.99|5867.99|0
1636729850000|2021-11-12 15:10:50|5871.53|5871.53|5872.27|5872.27|5872.28|5872.28|5871.33|5871.33|0
1636729860000|2021-11-12 15:11:00|5872.25|5872.25|5870.76|5870.76|5872.25|5872.25|5870.76|5870.76|0
1636729870000|2021-11-12 15:11:10|5871|5871|5870.48|5870.48|5871.43|5871.43|5870.48|5870.48|0
1636729880000|2021-11-12 15:11:20|5870.71|5870.71|5872.18|5872.18|5873.18|5873.18|5870.71|5870.71|0
1636729890000|2021-11-12 15:11:30|5871.89|5871.89|5870.68|5870.68|5871.89|5871.89|5870.68|5870.68|0
1636729900000|2021-11-12 15:11:40|5870.66|5870.66|5870.44|5870.44|5871.38|5871.38|5870.44|5870.44|0
1636729910000|2021-11-12 15:11:50|5870.15|5870.15|5870.07|5870.07|5870.37|5870.37|5870.07|5870.07|0
1636729920000|2021-11-12 15:12:00|5870.02|5870.02|5869.48|5869.48|5870.02|5870.02|5869.48|5869.48|0
1636729930000|2021-11-12 15:12:10|5869.05|5869.05|5868.03|5868.03|5869.05|5869.05|5868.02|5868.02|0
1636729940000|2021-11-12 15:12:20|5867.8|5867.8|5867.58|5867.58|5867.8|5867.8|5867.58|5867.58|0
1636729950000|2021-11-12 15:12:30|5868.06|5868.06|5866.41|5866.41|5868.87|5868.87|5866.41|5866.41|0
1636729960000|2021-11-12 15:12:40|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1636729970000|2021-11-12 15:12:50|5866.48|5866.48|5866.77|5866.77|5866.77|5866.77|5866.24|5866.24|0
1636729980000|2021-11-12 15:13:00|5867.2|5867.2|5867.51|5867.51|5867.94|5867.94|5867.2|5867.2|0
1636729990000|2021-11-12 15:13:10|5868.68|5868.68|5870.33|5870.33|5870.33|5870.33|5868.68|5868.68|0
1636730000000|2021-11-12 15:13:20|5870.54|5870.54|5869.42|5869.42|5870.78|5870.78|5869.42|5869.42|0
1636730010000|2021-11-12 15:13:30|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|0
1636730020000|2021-11-12 15:13:40|5869.18|5869.18|5870.91|5870.91|5870.91|5870.91|5869.18|5869.18|0
1636730030000|2021-11-12 15:13:50|5870.47|5870.47|5870.67|5870.67|5870.67|5870.67|5870.24|5870.24|0
1636730040000|2021-11-12 15:14:00|5870.45|5870.45|5873.61|5873.61|5873.61|5873.61|5870.43|5870.43|0
1636730050000|2021-11-12 15:14:10|5873.38|5873.38|5872.97|5872.97|5873.38|5873.38|5872.23|5872.23|0
1636730060000|2021-11-12 15:14:20|5872.73|5872.73|5873.11|5873.11|5873.4|5873.4|5872.73|5872.73|0
1636730070000|2021-11-12 15:14:30|5872.9|5872.9|5872.9|5872.9|5872.9|5872.9|5872.9|5872.9|0
1636730080000|2021-11-12 15:14:40|5872.91|5872.91|5872.9|5872.9|5873.37|5873.37|5872.9|5872.9|0
1636730090000|2021-11-12 15:14:50|5872.18|5872.18|5871.71|5871.71|5872.18|5872.18|5871.71|5871.71|0
1636730100000|2021-11-12 15:15:00|5871.73|5871.73|5873.01|5873.01|5873.25|5873.25|5871.73|5871.73|0
1636730110000|2021-11-12 15:15:10|5872.78|5872.78|5872.03|5872.03|5872.78|5872.78|5872.03|5872.03|0
1636730120000|2021-11-12 15:15:20|5872.02|5872.02|5871.3|5871.3|5872.02|5872.02|5871.3|5871.3|0
1636730130000|2021-11-12 15:15:30|5871.54|5871.54|5871.85|5871.85|5871.85|5871.85|5871.54|5871.54|0
1636730140000|2021-11-12 15:15:40|5872.14|5872.14|5872.38|5872.38|5872.38|5872.38|5872.14|5872.14|0
1636730150000|2021-11-12 15:15:50|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|0
1636730160000|2021-11-12 15:16:00|5873.05|5873.05|5873.19|5873.19|5873.19|5873.19|5873.05|5873.05|0
1636730170000|2021-11-12 15:16:10|5872.95|5872.95|5873.24|5873.24|5873.24|5873.24|5872.71|5872.71|0
1636730180000|2021-11-12 15:16:20|5872.6|5872.6|5871.34|5871.34|5872.6|5872.6|5871.34|5871.34|0
1636730190000|2021-11-12 15:16:30|5871.1|5871.1|5869.62|5869.62|5871.1|5871.1|5869.62|5869.62|0
1636730200000|2021-11-12 15:16:40|5869.86|5869.86|5869.33|5869.33|5869.86|5869.86|5869.33|5869.33|0
1636730210000|2021-11-12 15:16:50|5869.62|5869.62|5869.41|5869.41|5870.36|5870.36|5869.41|5869.41|0
1636730220000|2021-11-12 15:17:00|5869.12|5869.12|5868.18|5868.18|5869.36|5869.36|5868.18|5868.18|0
1636730230000|2021-11-12 15:17:10|5868.39|5868.39|5867.34|5867.34|5868.39|5868.39|5867.34|5867.34|0
1636730240000|2021-11-12 15:17:20|5867.12|5867.12|5866.57|5866.57|5867.36|5867.36|5866.57|5866.57|0
1636730250000|2021-11-12 15:17:30|5866.33|5866.33|5867.36|5867.36|5867.36|5867.36|5866.33|5866.33|0
1636730260000|2021-11-12 15:17:40|5867.84|5867.84|5866.78|5866.78|5867.84|5867.84|5866.78|5866.78|0
1636730270000|2021-11-12 15:17:50|5867.21|5867.21|5867.5|5867.5|5867.5|5867.5|5867.21|5867.21|0
1636730280000|2021-11-12 15:18:00|5867.29|5867.29|5866.34|5866.34|5867.29|5867.29|5866.34|5866.34|0
1636730290000|2021-11-12 15:18:10|5866.1|5866.1|5866.08|5866.08|5866.32|5866.32|5866.08|5866.08|0
1636730300000|2021-11-12 15:18:20|5865.86|5865.86|5864.44|5864.44|5865.86|5865.86|5864.44|5864.44|0
1636730310000|2021-11-12 15:18:30|5864.15|5864.15|5861.66|5861.66|5864.15|5864.15|5861.45|5861.45|0
1636730320000|2021-11-12 15:18:40|5861.37|5861.37|5860.58|5860.58|5861.37|5861.37|5860.51|5860.51|0
1636730330000|2021-11-12 15:18:50|5860.57|5860.57|5861.67|5861.67|5861.71|5861.71|5860.57|5860.57|0
1636730340000|2021-11-12 15:19:00|5861.21|5861.21|5858.87|5858.87|5861.26|5861.26|5858.86|5858.86|0
1636730350000|2021-11-12 15:19:10|5859.09|5859.09|5858|5858|5859.59|5859.59|5858|5858|0
1636730360000|2021-11-12 15:19:20|5857.98|5857.98|5857.4|5857.4|5857.98|5857.98|5857.4|5857.4|0
1636730370000|2021-11-12 15:19:30|5857.11|5857.11|5857.71|5857.71|5857.71|5857.71|5856.2|5856.2|0
1636730380000|2021-11-12 15:19:40|5857.42|5857.42|5855.65|5855.65|5857.42|5857.42|5855.65|5855.65|0
1636730390000|2021-11-12 15:19:50|5855.86|5855.86|5855.3|5855.3|5856.15|5856.15|5855.1|5855.1|0
1636730400000|2021-11-12 15:20:00|5855.59|5855.59|5855.34|5855.34|5855.83|5855.83|5855.34|5855.34|0
1636730410000|2021-11-12 15:20:10|5855.58|5855.58|5856.18|5856.18|5856.18|5856.18|5855.58|5855.58|0
1636730420000|2021-11-12 15:20:20|5855.89|5855.89|5856.41|5856.41|5856.41|5856.41|5855.89|5855.89|0
1636730430000|2021-11-12 15:20:30|5856.7|5856.7|5857.39|5857.39|5857.39|5857.39|5856.7|5856.7|0
1636730440000|2021-11-12 15:20:40|5857.18|5857.18|5855.14|5855.14|5857.18|5857.18|5855.14|5855.14|0
1636730450000|2021-11-12 15:20:50|5855.38|5855.38|5855.91|5855.91|5855.91|5855.91|5854.8|5854.8|0
1636730460000|2021-11-12 15:21:00|5855.14|5855.14|5855.14|5855.14|5855.14|5855.14|5855.14|5855.14|0
1636730470000|2021-11-12 15:21:10|5855.38|5855.38|5854.28|5854.28|5855.91|5855.91|5854.28|5854.28|0
1636730480000|2021-11-12 15:21:20|5854.49|5854.49|5854|5854|5854.49|5854.49|5854|5854|0
1636730490000|2021-11-12 15:21:30|5853.34|5853.34|5854|5854|5854|5854|5853.31|5853.31|0
1636730500000|2021-11-12 15:21:40|5854.29|5854.29|5854.82|5854.82|5854.82|5854.82|5854.29|5854.29|0
1636730510000|2021-11-12 15:21:50|5854.6|5854.6|5854.39|5854.39|5854.6|5854.6|5854.39|5854.39|0
1636730520000|2021-11-12 15:22:00|5854.6|5854.6|5855.66|5855.66|5855.66|5855.66|5854.6|5854.6|0
1636730530000|2021-11-12 15:22:10|5855.9|5855.9|5856.19|5856.19|5856.19|5856.19|5855.9|5855.9|0
1636730540000|2021-11-12 15:22:20|5855.97|5855.97|5855.28|5855.28|5855.97|5855.97|5855.28|5855.28|0
1636730550000|2021-11-12 15:22:30|5855.07|5855.07|5853.87|5853.87|5855.07|5855.07|5853.87|5853.87|0
1636730560000|2021-11-12 15:22:40|5853.66|5853.66|5852.78|5852.78|5853.66|5853.66|5852.5|5852.5|0
1636730570000|2021-11-12 15:22:50|5852.56|5852.56|5852.94|5852.94|5852.99|5852.99|5852.56|5852.56|0
1636730580000|2021-11-12 15:23:00|5852.51|5852.51|5852.55|5852.55|5852.55|5852.55|5852.23|5852.23|0
1636730590000|2021-11-12 15:23:10|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|0
1636730600000|2021-11-12 15:23:20|5852.17|5852.17|5851.93|5851.93|5852.4|5852.4|5851.71|5851.71|0
1636730610000|2021-11-12 15:23:30|5851.11|5851.11|5853.45|5853.45|5853.45|5853.45|5850.68|5850.68|0
1636730620000|2021-11-12 15:23:40|5854.19|5854.19|5852.33|5852.33|5854.19|5854.19|5852.03|5852.03|0
1636730630000|2021-11-12 15:23:50|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1636730640000|2021-11-12 15:24:00|5851.7|5851.7|5850.72|5850.72|5851.7|5851.7|5850.72|5850.72|0
1636730650000|2021-11-12 15:24:10|5850.29|5850.29|5849.52|5849.52|5850.29|5850.29|5849.52|5849.52|0
1636730660000|2021-11-12 15:24:20|5849.24|5849.24|5849.03|5849.03|5849.25|5849.25|5849.03|5849.03|0
1636730680000|2021-11-12 15:24:40|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|0
1636730690000|2021-11-12 15:24:50|5850.02|5850.02|5850.73|5850.73|5850.73|5850.73|5850.02|5850.02|0
1636730700000|2021-11-12 15:25:00|5851.02|5851.02|5850.81|5850.81|5851.02|5851.02|5850.81|5850.81|0
1636730710000|2021-11-12 15:25:10|5851.05|5851.05|5851.57|5851.57|5851.57|5851.57|5851.05|5851.05|0
1636730730000|2021-11-12 15:25:30|5852.29|5852.29|5853.34|5853.34|5853.34|5853.34|5852.29|5852.29|0
1636730740000|2021-11-12 15:25:40|5853.63|5853.63|5852.48|5852.48|5853.63|5853.63|5852.48|5852.48|0
1636730750000|2021-11-12 15:25:50|5852.91|5852.91|5853.7|5853.7|5853.92|5853.92|5852.91|5852.91|0
1636730760000|2021-11-12 15:26:00|5853.94|5853.94|5853.97|5853.97|5854.18|5854.18|5853.94|5853.94|0
1636730770000|2021-11-12 15:26:10|5853.68|5853.68|5853.98|5853.98|5853.98|5853.98|5853.25|5853.25|0
1636730780000|2021-11-12 15:26:20|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1636730790000|2021-11-12 15:26:30|5854.01|5854.01|5852|5852|5854.01|5854.01|5852|5852|0
1636730800000|2021-11-12 15:26:40|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|5852.24|0
1636730810000|2021-11-12 15:26:50|5852.76|5852.76|5853.19|5853.19|5853.19|5853.19|5852.76|5852.76|0
1636730820000|2021-11-12 15:27:00|5853.41|5853.41|5853.65|5853.65|5853.65|5853.65|5853.41|5853.41|0
1636730830000|2021-11-12 15:27:10|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|0
1636730840000|2021-11-12 15:27:20|5853.65|5853.65|5853.17|5853.17|5853.65|5853.65|5853.17|5853.17|0
1636730850000|2021-11-12 15:27:30|5854.15|5854.15|5854.15|5854.15|5854.15|5854.15|5854.15|5854.15|0
1636730860000|2021-11-12 15:27:40|5854.44|5854.44|5854.95|5854.95|5854.95|5854.95|5854.44|5854.44|0
1636730870000|2021-11-12 15:27:50|5855.16|5855.16|5855.18|5855.18|5855.18|5855.18|5855.16|5855.16|0
1636730880000|2021-11-12 15:28:00|5854.96|5854.96|5855.42|5855.42|5855.42|5855.42|5854.92|5854.92|0
1636730900000|2021-11-12 15:28:20|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|0
1636730910000|2021-11-12 15:28:30|5855.69|5855.69|5855.19|5855.19|5855.69|5855.69|5855.19|5855.19|0
1636730920000|2021-11-12 15:28:40|5855.48|5855.48|5855.26|5855.26|5855.48|5855.48|5855.26|5855.26|0
1636730930000|2021-11-12 15:28:50|5855.79|5855.79|5858.39|5858.39|5858.39|5858.39|5855.79|5855.79|0
1636730950000|2021-11-12 15:29:10|5858.41|5858.41|5858.71|5858.71|5858.71|5858.71|5858.41|5858.41|0
1636730960000|2021-11-12 15:29:20|5859.16|5859.16|5858.92|5858.92|5859.16|5859.16|5858.92|5858.92|0
1636730970000|2021-11-12 15:29:30|5859.21|5859.21|5859.18|5859.18|5859.21|5859.21|5859.18|5859.18|0
1636730980000|2021-11-12 15:29:40|5858.94|5858.94|5858.89|5858.89|5858.94|5858.94|5857.98|5857.98|0
1636730990000|2021-11-12 15:29:50|5859.18|5859.18|5859.39|5859.39|5859.65|5859.65|5859.18|5859.18|0
1636731000000|2021-11-12 15:30:00|5859.18|5859.18|5858.67|5858.67|5859.18|5859.18|5858.15|5858.15|0
1636731010000|2021-11-12 15:30:10|5858.39|5858.39|5858.42|5858.42|5858.42|5858.42|5858.39|5858.39|0
1636731020000|2021-11-12 15:30:20|5858.19|5858.19|5858.39|5858.39|5858.39|5858.39|5858.17|5858.17|0
1636731030000|2021-11-12 15:30:30|5859.08|5859.08|5858.74|5858.74|5859.61|5859.61|5858.53|5858.53|0
1636731040000|2021-11-12 15:30:40|5858.53|5858.53|5857.62|5857.62|5858.53|5858.53|5857.62|5857.62|0
1636731050000|2021-11-12 15:30:50|5857.84|5857.84|5858.41|5858.41|5858.41|5858.41|5857.84|5857.84|0
1636731060000|2021-11-12 15:31:00|5859.56|5859.56|5860.01|5860.01|5860.01|5860.01|5859.56|5859.56|0
1636731070000|2021-11-12 15:31:10|5860.23|5860.23|5859.75|5859.75|5860.23|5860.23|5859.75|5859.75|0
1636731080000|2021-11-12 15:31:20|5859.77|5859.77|5859.77|5859.77|5859.77|5859.77|5859.48|5859.48|0
1636731090000|2021-11-12 15:31:30|5859.12|5859.12|5859.41|5859.41|5859.41|5859.41|5858.83|5858.83|0
1636731100000|2021-11-12 15:31:40|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|0
1636731110000|2021-11-12 15:31:50|5860.82|5860.82|5860.82|5860.82|5860.82|5860.82|5860.82|5860.82|0
1636731120000|2021-11-12 15:32:00|5861.35|5861.35|5862.36|5862.36|5862.36|5862.36|5861.24|5861.24|0
1636731130000|2021-11-12 15:32:10|5862.58|5862.58|5862.31|5862.31|5862.58|5862.58|5862.31|5862.31|0
1636731140000|2021-11-12 15:32:20|5862.6|5862.6|5863.05|5863.05|5863.05|5863.05|5862.6|5862.6|0
1636731150000|2021-11-12 15:32:30|5862.62|5862.62|5862.79|5862.79|5862.79|5862.79|5862.58|5862.58|0
1636731160000|2021-11-12 15:32:40|5863.08|5863.08|5863.08|5863.08|5863.08|5863.08|5863.08|5863.08|0
1636731170000|2021-11-12 15:32:50|5863.32|5863.32|5863.32|5863.32|5863.32|5863.32|5863.32|5863.32|0
1636731180000|2021-11-12 15:33:00|5863.9|5863.9|5864.15|5864.15|5864.15|5864.15|5863.9|5863.9|0
1636731190000|2021-11-12 15:33:10|5864.44|5864.44|5865.44|5865.44|5865.44|5865.44|5864.44|5864.44|0
1636731200000|2021-11-12 15:33:20|5865.46|5865.46|5866.15|5866.15|5866.15|5866.15|5865.46|5865.46|0
1636731210000|2021-11-12 15:33:30|5867.02|5867.02|5867.96|5867.96|5867.96|5867.96|5867.02|5867.02|0
1636731220000|2021-11-12 15:33:40|5868.18|5868.18|5869.16|5869.16|5869.16|5869.16|5868.18|5868.18|0
1636731230000|2021-11-12 15:33:50|5869.4|5869.4|5869.89|5869.89|5870.37|5870.37|5869.4|5869.4|0
1636731240000|2021-11-12 15:34:00|5869.46|5869.46|5869.91|5869.91|5869.91|5869.91|5869.25|5869.25|0
1636731250000|2021-11-12 15:34:10|5870.15|5870.15|5871.1|5871.1|5871.1|5871.1|5870.15|5870.15|0
1636731260000|2021-11-12 15:34:20|5871.34|5871.34|5871.85|5871.85|5871.85|5871.85|5871.1|5871.1|0
1636731270000|2021-11-12 15:34:30|5871.78|5871.78|5870.92|5870.92|5871.78|5871.78|5870.92|5870.92|0
1636731280000|2021-11-12 15:34:40|5871.59|5871.59|5871.88|5871.88|5871.88|5871.88|5871.59|5871.59|0
1636731290000|2021-11-12 15:34:50|5871.64|5871.64|5871.64|5871.64|5871.64|5871.64|5871.35|5871.35|0
1636731300000|2021-11-12 15:35:00|5871.43|5871.43|5871.96|5871.96|5871.96|5871.96|5871.43|5871.43|0
1636731310000|2021-11-12 15:35:10|5872.2|5872.2|5873.37|5873.37|5873.37|5873.37|5872.2|5872.2|0
1636731320000|2021-11-12 15:35:20|5873.85|5873.85|5873.44|5873.44|5874.35|5874.35|5873.44|5873.44|0
1636731330000|2021-11-12 15:35:30|5872.87|5872.87|5869.62|5869.62|5872.87|5872.87|5869.62|5869.62|0
1636731340000|2021-11-12 15:35:40|5869.83|5869.83|5868.61|5868.61|5870.07|5870.07|5868.61|5868.61|0
1636731350000|2021-11-12 15:35:50|5868.4|5868.4|5869.3|5869.3|5869.3|5869.3|5868.4|5868.4|0
1636731360000|2021-11-12 15:36:00|5869.59|5869.59|5869.62|5869.62|5869.62|5869.62|5869.59|5869.59|0
1636731370000|2021-11-12 15:36:10|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|0
1636731380000|2021-11-12 15:36:20|5870.19|5870.19|5869.83|5869.83|5870.19|5870.19|5869.83|5869.83|0
1636731390000|2021-11-12 15:36:30|5870.12|5870.12|5871.04|5871.04|5871.04|5871.04|5870.12|5870.12|0
1636731400000|2021-11-12 15:36:40|5871.28|5871.28|5872.72|5872.72|5872.72|5872.72|5871.28|5871.28|0
1636731410000|2021-11-12 15:36:50|5872.5|5872.5|5872.52|5872.52|5872.52|5872.52|5872.5|5872.5|0
1636731420000|2021-11-12 15:37:00|5872.75|5872.75|5873.42|5873.42|5873.42|5873.42|5872.68|5872.68|0
1636731430000|2021-11-12 15:37:10|5873.71|5873.71|5872.91|5872.91|5873.96|5873.96|5872.91|5872.91|0
1636731440000|2021-11-12 15:37:20|5873.12|5873.12|5873.6|5873.6|5873.6|5873.6|5873.12|5873.12|0
1636731450000|2021-11-12 15:37:30|5873.59|5873.59|5870.39|5870.39|5873.59|5873.59|5870.39|5870.39|0
1636731460000|2021-11-12 15:37:40|5870.13|5870.13|5869.7|5869.7|5870.13|5870.13|5869.7|5869.7|0
1636731470000|2021-11-12 15:37:50|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1636731480000|2021-11-12 15:38:00|5869.23|5869.23|5867.64|5867.64|5869.23|5869.23|5867.64|5867.64|0
1636731490000|2021-11-12 15:38:10|5866.54|5866.54|5866.78|5866.78|5866.78|5866.78|5866.54|5866.54|0
1636731500000|2021-11-12 15:38:20|5866.76|5866.76|5866.73|5866.73|5866.78|5866.78|5866.73|5866.73|0
1636731510000|2021-11-12 15:38:30|5866.97|5866.97|5866.63|5866.63|5867.21|5867.21|5866.63|5866.63|0
1636731520000|2021-11-12 15:38:40|5866.34|5866.34|5866.11|5866.11|5866.34|5866.34|5865.63|5865.63|0
1636731530000|2021-11-12 15:38:50|5866.68|5866.68|5867.41|5867.41|5867.41|5867.41|5866.64|5866.64|0
1636731540000|2021-11-12 15:39:00|5867.63|5867.63|5867.34|5867.34|5867.63|5867.63|5867.34|5867.34|0
1636731550000|2021-11-12 15:39:10|5867.3|5867.3|5866.1|5866.1|5867.3|5867.3|5866.1|5866.1|0
1636731560000|2021-11-12 15:39:20|5865.86|5865.86|5865.16|5865.16|5865.86|5865.86|5865.16|5865.16|0
1636731570000|2021-11-12 15:39:30|5864.87|5864.87|5864.37|5864.37|5864.87|5864.87|5864.37|5864.37|0
1636731580000|2021-11-12 15:39:40|5864.08|5864.08|5863.57|5863.57|5864.08|5864.08|5863.57|5863.57|0
1636731590000|2021-11-12 15:39:50|5863.79|5863.79|5863.07|5863.07|5863.79|5863.79|5863.07|5863.07|0
1636731600000|2021-11-12 15:40:00|5862.78|5862.78|5862.12|5862.12|5862.78|5862.78|5862.12|5862.12|0
1636731610000|2021-11-12 15:40:10|5862.09|5862.09|5862.5|5862.5|5862.5|5862.5|5862.07|5862.07|0
1636731620000|2021-11-12 15:40:20|5861.55|5861.55|5861.58|5861.58|5862.24|5862.24|5861.55|5861.55|0
1636731630000|2021-11-12 15:40:30|5861.81|5861.81|5861.81|5861.81|5861.81|5861.81|5861.81|5861.81|0
1636731640000|2021-11-12 15:40:40|5862.03|5862.03|5862.32|5862.32|5862.32|5862.32|5862.03|5862.03|0
1636731650000|2021-11-12 15:40:50|5862.03|5862.03|5861.79|5861.79|5862.03|5862.03|5861.79|5861.79|0
1636731660000|2021-11-12 15:41:00|5862.03|5862.03|5861.63|5861.63|5862.03|5862.03|5861.34|5861.34|0
1636731670000|2021-11-12 15:41:10|5861.86|5861.86|5861.86|5861.86|5861.86|5861.86|5861.86|5861.86|0
1636731690000|2021-11-12 15:41:30|5861.58|5861.58|5861.33|5861.33|5861.58|5861.58|5861.33|5861.33|0
1636731700000|2021-11-12 15:41:40|5861.09|5861.09|5861.09|5861.09|5861.38|5861.38|5861.09|5861.09|0
1636731710000|2021-11-12 15:41:50|5861.07|5861.07|5859.05|5859.05|5861.09|5861.09|5859.05|5859.05|0
1636731720000|2021-11-12 15:42:00|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|0
1636731730000|2021-11-12 15:42:10|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1636731740000|2021-11-12 15:42:20|5858.34|5858.34|5857.65|5857.65|5858.34|5858.34|5857.65|5857.65|0
1636731750000|2021-11-12 15:42:30|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|0
1636731760000|2021-11-12 15:42:40|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|0
1636731770000|2021-11-12 15:42:50|5857.44|5857.44|5855.17|5855.17|5857.44|5857.44|5855.17|5855.17|0
1636731780000|2021-11-12 15:43:00|5855.87|5855.87|5856.82|5856.82|5856.82|5856.82|5855.87|5855.87|0
1636731790000|2021-11-12 15:43:10|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|0
1636731800000|2021-11-12 15:43:20|5857.08|5857.08|5857.3|5857.3|5857.3|5857.3|5857.08|5857.08|0
1636731810000|2021-11-12 15:43:30|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|0
1636731820000|2021-11-12 15:43:40|5857.3|5857.3|5857.8|5857.8|5857.8|5857.8|5857.3|5857.3|0
1636731830000|2021-11-12 15:43:50|5858.09|5858.09|5858.77|5858.77|5858.82|5858.82|5858.09|5858.09|0
1636731840000|2021-11-12 15:44:00|5858.79|5858.79|5858.79|5858.79|5858.79|5858.79|5858.79|5858.79|0
1636731850000|2021-11-12 15:44:10|5858.55|5858.55|5858.84|5858.84|5858.84|5858.84|5858.55|5858.55|0
1636731860000|2021-11-12 15:44:20|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|0
1636731870000|2021-11-12 15:44:30|5858.89|5858.89|5858.31|5858.31|5858.89|5858.89|5858.31|5858.31|0
1636731880000|2021-11-12 15:44:40|5858.6|5858.6|5857.62|5857.62|5858.89|5858.89|5856.71|5856.71|0
1636731890000|2021-11-12 15:44:50|5857.91|5857.91|5858.58|5858.58|5858.58|5858.58|5857.91|5857.91|0
1636731900000|2021-11-12 15:45:00|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1636731910000|2021-11-12 15:45:10|5858.37|5858.37|5858.17|5858.17|5858.39|5858.39|5858.16|5858.16|0
1636731920000|2021-11-12 15:45:20|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|0
1636731930000|2021-11-12 15:45:30|5858.44|5858.44|5859.4|5859.4|5859.4|5859.4|5858.41|5858.41|0
1636731940000|2021-11-12 15:45:40|5858.73|5858.73|5858.73|5858.73|5858.73|5858.73|5858.73|5858.73|0
1636731960000|2021-11-12 15:46:00|5858.72|5858.72|5858.76|5858.76|5858.76|5858.76|5858.72|5858.72|0
1636731970000|2021-11-12 15:46:10|5858.53|5858.53|5856.74|5856.74|5858.53|5858.53|5856.74|5856.74|0
1636731980000|2021-11-12 15:46:20|5856.1|5856.1|5857.13|5857.13|5857.13|5857.13|5855.88|5855.88|0
1636731990000|2021-11-12 15:46:30|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|0
1636732000000|2021-11-12 15:46:40|5858.54|5858.54|5858.83|5858.83|5858.83|5858.83|5858.54|5858.54|0
1636732010000|2021-11-12 15:46:50|5858.59|5858.59|5858.32|5858.32|5858.59|5858.59|5858.3|5858.3|0
1636732020000|2021-11-12 15:47:00|5858.3|5858.3|5858.06|5858.06|5858.54|5858.54|5858.06|5858.06|0
1636732030000|2021-11-12 15:47:10|5857.77|5857.77|5858.06|5858.06|5858.06|5858.06|5857.77|5857.77|0
1636732040000|2021-11-12 15:47:20|5857.39|5857.39|5857.63|5857.63|5857.63|5857.63|5857.39|5857.39|0
1636732050000|2021-11-12 15:47:30|5857.92|5857.92|5858.59|5858.59|5858.59|5858.59|5857.92|5857.92|0
1636732060000|2021-11-12 15:47:40|5858.88|5858.88|5857.52|5857.52|5858.88|5858.88|5857.52|5857.52|0
1636732070000|2021-11-12 15:47:50|5857.97|5857.97|5859.98|5859.98|5859.98|5859.98|5857.97|5857.97|0
1636732080000|2021-11-12 15:48:00|5860.2|5860.2|5860|5860|5860.73|5860.73|5859.98|5859.98|0
1636732090000|2021-11-12 15:48:10|5860.21|5860.21|5860.75|5860.75|5861.2|5861.2|5860.21|5860.21|0
1636732100000|2021-11-12 15:48:20|5860.99|5860.99|5861.7|5861.7|5861.7|5861.7|5860.99|5860.99|0
1636732110000|2021-11-12 15:48:30|5861.12|5861.12|5860.42|5860.42|5861.12|5861.12|5860.42|5860.42|0
1636732120000|2021-11-12 15:48:40|5860.66|5860.66|5860.66|5860.66|5860.66|5860.66|5860.66|5860.66|0
1636732130000|2021-11-12 15:48:50|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|0
1636732140000|2021-11-12 15:49:00|5860.86|5860.86|5861.84|5861.84|5861.84|5861.84|5860.86|5860.86|0
1636732150000|2021-11-12 15:49:10|5861.83|5861.83|5861.8|5861.8|5861.83|5861.83|5861.8|5861.8|0
1636732160000|2021-11-12 15:49:20|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|0
1636732170000|2021-11-12 15:49:30|5861.58|5861.58|5861.6|5861.6|5861.84|5861.84|5861.58|5861.58|0
1636732180000|2021-11-12 15:49:40|5862.18|5862.18|5861.89|5861.89|5862.18|5862.18|5861.6|5861.6|0
1636732190000|2021-11-12 15:49:50|5862.58|5862.58|5863.08|5863.08|5863.08|5863.08|5862.58|5862.58|0
1636732200000|2021-11-12 15:50:00|5863.32|5863.32|5863.33|5863.33|5863.57|5863.57|5863.32|5863.32|0
1636732210000|2021-11-12 15:50:10|5863.12|5863.12|5863.17|5863.17|5863.17|5863.17|5863.12|5863.12|0
1636732220000|2021-11-12 15:50:20|5863.18|5863.18|5864.09|5864.09|5864.09|5864.09|5863.18|5863.18|0
1636732230000|2021-11-12 15:50:30|5864.67|5864.67|5865.22|5865.22|5865.22|5865.22|5864.67|5864.67|0
1636732240000|2021-11-12 15:50:40|5864.98|5864.98|5865.62|5865.62|5865.62|5865.62|5864.95|5864.95|0
1636732260000|2021-11-12 15:51:00|5865.41|5865.41|5865.67|5865.67|5865.67|5865.67|5865.41|5865.41|0
1636732270000|2021-11-12 15:51:10|5865.71|5865.71|5865.14|5865.14|5865.71|5865.71|5865.14|5865.14|0
1636732280000|2021-11-12 15:51:20|5864.9|5864.9|5864.44|5864.44|5864.9|5864.9|5864.44|5864.44|0
1636732300000|2021-11-12 15:51:40|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|0
1636732320000|2021-11-12 15:52:00|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1636732330000|2021-11-12 15:52:10|5865.16|5865.16|5865.41|5865.41|5865.61|5865.61|5865.16|5865.16|0
1636732340000|2021-11-12 15:52:20|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|0
1636732350000|2021-11-12 15:52:30|5865.39|5865.39|5865.86|5865.86|5865.86|5865.86|5865.39|5865.39|0
1636732360000|2021-11-12 15:52:40|5866.15|5866.15|5866.22|5866.22|5866.22|5866.22|5865.91|5865.91|0
1636732370000|2021-11-12 15:52:50|5866.46|5866.46|5867.17|5867.17|5867.39|5867.39|5866.46|5866.46|0
1636732380000|2021-11-12 15:53:00|5866.36|5866.36|5865.69|5865.69|5866.36|5866.36|5865.69|5865.69|0
1636732390000|2021-11-12 15:53:10|5866.12|5866.12|5864.33|5864.33|5867.36|5867.36|5864.33|5864.33|0
1636732400000|2021-11-12 15:53:20|5863.84|5863.84|5862.14|5862.14|5863.84|5863.84|5862.14|5862.14|0
1636732420000|2021-11-12 15:53:40|5862.38|5862.38|5862.36|5862.36|5862.38|5862.38|5862.36|5862.36|0
1636732430000|2021-11-12 15:53:50|5862.58|5862.58|5862.82|5862.82|5862.82|5862.82|5862.58|5862.58|0
1636732440000|2021-11-12 15:54:00|5863.11|5863.11|5862.39|5862.39|5863.11|5863.11|5862.39|5862.39|0
1636732450000|2021-11-12 15:54:10|5862.17|5862.17|5861.17|5861.17|5862.17|5862.17|5860.93|5860.93|0
1636732470000|2021-11-12 15:54:30|5861.62|5861.62|5861.9|5861.9|5861.91|5861.91|5861.62|5861.62|0
1636732480000|2021-11-12 15:54:40|5861.61|5861.61|5861.19|5861.19|5861.61|5861.61|5861.18|5861.18|0
1636732490000|2021-11-12 15:54:50|5861.48|5861.48|5862.6|5862.6|5862.6|5862.6|5861.48|5861.48|0
1636732500000|2021-11-12 15:55:00|5863.18|5863.18|5862.89|5862.89|5863.18|5863.18|5862.89|5862.89|0
1636732510000|2021-11-12 15:55:10|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.1|5863.1|0
1636732530000|2021-11-12 15:55:30|5862.46|5862.46|5862.22|5862.22|5862.46|5862.46|5862.22|5862.22|0
1636732540000|2021-11-12 15:55:40|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|0
1636732550000|2021-11-12 15:55:50|5862.47|5862.47|5862.47|5862.47|5862.47|5862.47|5862.47|5862.47|0
1636732560000|2021-11-12 15:56:00|5862.46|5862.46|5861.17|5861.17|5862.46|5862.46|5860.88|5860.88|0
1636732570000|2021-11-12 15:56:10|5860.93|5860.93|5862.22|5862.22|5862.22|5862.22|5860.93|5860.93|0
1636732580000|2021-11-12 15:56:20|5862.44|5862.44|5862.44|5862.44|5862.44|5862.44|5862.44|5862.44|0
1636732590000|2021-11-12 15:56:30|5862.65|5862.65|5862.85|5862.85|5862.87|5862.87|5862.65|5862.65|0
1636732600000|2021-11-12 15:56:40|5863.33|5863.33|5863.09|5863.09|5863.33|5863.33|5863.09|5863.09|0
1636732610000|2021-11-12 15:56:50|5862.87|5862.87|5862.42|5862.42|5862.87|5862.87|5862.42|5862.42|0
1636732620000|2021-11-12 15:57:00|5862.18|5862.18|5861.89|5861.89|5862.18|5862.18|5861.6|5861.6|0
1636732630000|2021-11-12 15:57:10|5862.13|5862.13|5861.89|5861.89|5862.13|5862.13|5861.89|5861.89|0
1636732640000|2021-11-12 15:57:20|5861.68|5861.68|5861.25|5861.25|5861.68|5861.68|5861.25|5861.25|0
1636732650000|2021-11-12 15:57:30|5861.01|5861.01|5861.63|5861.63|5861.65|5861.65|5861.01|5861.01|0
1636732660000|2021-11-12 15:57:40|5861.2|5861.2|5860.99|5860.99|5861.2|5861.2|5860.99|5860.99|0
1636732670000|2021-11-12 15:57:50|5860.08|5860.08|5860.75|5860.75|5860.96|5860.96|5860.08|5860.08|0
1636732680000|2021-11-12 15:58:00|5860.53|5860.53|5859.39|5859.39|5860.53|5860.53|5859.39|5859.39|0
1636732690000|2021-11-12 15:58:10|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|0
1636732700000|2021-11-12 15:58:20|5858.88|5858.88|5859.17|5859.17|5859.17|5859.17|5858.88|5858.88|0
1636732710000|2021-11-12 15:58:30|5858.7|5858.7|5858.5|5858.5|5858.94|5858.94|5858.5|5858.5|0
1636732720000|2021-11-12 15:58:40|5858.22|5858.22|5855.2|5855.2|5858.22|5858.22|5855.2|5855.2|0
1636732730000|2021-11-12 15:58:50|5855.48|5855.48|5855.41|5855.41|5855.48|5855.48|5854.94|5854.94|0
1636732740000|2021-11-12 15:59:00|5855.87|5855.87|5856.16|5856.16|5856.63|5856.63|5855.87|5855.87|0
1636732750000|2021-11-12 15:59:10|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|0
1636732760000|2021-11-12 15:59:20|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|0
1636732770000|2021-11-12 15:59:30|5855.68|5855.68|5855.9|5855.9|5856.64|5856.64|5855.68|5855.68|0
1636732780000|2021-11-12 15:59:40|5855.66|5855.66|5855.71|5855.71|5856.62|5856.62|5855.66|5855.66|0
1636732790000|2021-11-12 15:59:50|5855.72|5855.72|5856.89|5856.89|5856.89|5856.89|5855.72|5855.72|0
1636732800000|2021-11-12 16:00:00|5856.66|5856.66|5857.6|5857.6|5859.32|5859.32|5856.66|5856.66|0
1636732810000|2021-11-12 16:00:10|5857.59|5857.59|5858.25|5858.25|5858.28|5858.28|5857.59|5857.59|0
1636732820000|2021-11-12 16:00:20|5858.49|5858.49|5860.48|5860.48|5860.53|5860.53|5858.49|5858.49|0
1636732830000|2021-11-12 16:00:30|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|0
1636732850000|2021-11-12 16:00:50|5860.84|5860.84|5862.01|5862.01|5862.01|5862.01|5860.84|5860.84|0
1636732860000|2021-11-12 16:01:00|5862|5862|5862|5862|5862|5862|5862|5862|0
1636732870000|2021-11-12 16:01:10|5862.91|5862.91|5862.77|5862.77|5863.48|5863.48|5862.77|5862.77|0
1636732880000|2021-11-12 16:01:20|5863.2|5863.2|5862.77|5862.77|5863.2|5863.2|5862.77|5862.77|0
1636732890000|2021-11-12 16:01:30|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1636732900000|2021-11-12 16:01:40|5863.2|5863.2|5862.98|5862.98|5863.2|5863.2|5862.98|5862.98|0
1636732910000|2021-11-12 16:01:50|5863.94|5863.94|5864.86|5864.86|5864.86|5864.86|5863.94|5863.94|0
1636732920000|2021-11-12 16:02:00|5865.07|5865.07|5865.44|5865.44|5865.44|5865.44|5864.86|5864.86|0
1636732930000|2021-11-12 16:02:10|5865.46|5865.46|5864.7|5864.7|5865.46|5865.46|5864.1|5864.1|0
1636732940000|2021-11-12 16:02:20|5864.67|5864.67|5864.63|5864.63|5864.67|5864.67|5863.51|5863.51|0
1636732950000|2021-11-12 16:02:30|5864.15|5864.15|5866.91|5866.91|5867.58|5867.58|5864.15|5864.15|0
1636732960000|2021-11-12 16:02:40|5866.62|5866.62|5866.11|5866.11|5866.62|5866.62|5865.11|5865.11|0
1636732970000|2021-11-12 16:02:50|5866.1|5866.1|5864.52|5864.52|5866.1|5866.1|5864.23|5864.23|0
1636732980000|2021-11-12 16:03:00|5864.76|5864.76|5863.13|5863.13|5864.76|5864.76|5863.13|5863.13|0
1636732990000|2021-11-12 16:03:10|5863.1|5863.1|5862.53|5862.53|5863.1|5863.1|5862.53|5862.53|0
1636733000000|2021-11-12 16:03:20|5863.48|5863.48|5864.17|5864.17|5864.17|5864.17|5863.48|5863.48|0
1636733010000|2021-11-12 16:03:30|5863.94|5863.94|5864.17|5864.17|5864.17|5864.17|5863.94|5863.94|0
1636733020000|2021-11-12 16:03:40|5863.89|5863.89|5864.17|5864.17|5864.17|5864.17|5863.89|5863.89|0
1636733030000|2021-11-12 16:03:50|5863.74|5863.74|5863.28|5863.28|5863.74|5863.74|5863.27|5863.27|0
1636733040000|2021-11-12 16:04:00|5863.23|5863.23|5863|5863|5863.23|5863.23|5863|5863|0
1636733050000|2021-11-12 16:04:10|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|0
1636733060000|2021-11-12 16:04:20|5863.67|5863.67|5864.12|5864.12|5864.87|5864.87|5863.46|5863.46|0
1636733070000|2021-11-12 16:04:30|5863.88|5863.88|5863.88|5863.88|5863.88|5863.88|5863.88|5863.88|0
1636733080000|2021-11-12 16:04:40|5864.12|5864.12|5864.85|5864.85|5864.85|5864.85|5864.12|5864.12|0
1636733090000|2021-11-12 16:04:50|5865.63|5865.63|5866.3|5866.3|5866.3|5866.3|5865.63|5865.63|0
1636733100000|2021-11-12 16:05:00|5866.82|5866.82|5867.25|5867.25|5867.25|5867.25|5866.82|5866.82|0
1636733110000|2021-11-12 16:05:10|5866.97|5866.97|5867.2|5867.2|5867.2|5867.2|5866.97|5866.97|0
1636733120000|2021-11-12 16:05:20|5866.53|5866.53|5865.65|5865.65|5866.53|5866.53|5865.65|5865.65|0
1636733130000|2021-11-12 16:05:30|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|0
1636733140000|2021-11-12 16:05:40|5865.93|5865.93|5865.93|5865.93|5866.22|5866.22|5865.93|5865.93|0
1636733150000|2021-11-12 16:05:50|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|0
1636733160000|2021-11-12 16:06:00|5865.5|5865.5|5864.95|5864.95|5865.5|5865.5|5864.95|5864.95|0
1636733180000|2021-11-12 16:06:20|5864.66|5864.66|5862.82|5862.82|5864.66|5864.66|5862.24|5862.24|0
1636733190000|2021-11-12 16:06:30|5862.24|5862.24|5861.81|5861.81|5862.24|5862.24|5861.57|5861.57|0
1636733200000|2021-11-12 16:06:40|5862.05|5862.05|5862.18|5862.18|5862.18|5862.18|5861.6|5861.6|0
1636733210000|2021-11-12 16:06:50|5861.14|5861.14|5860.64|5860.64|5861.14|5861.14|5860.16|5860.16|0
1636733220000|2021-11-12 16:07:00|5860.4|5860.4|5857.89|5857.89|5860.4|5860.4|5857.89|5857.89|0
1636733230000|2021-11-12 16:07:10|5857.87|5857.87|5857.64|5857.64|5857.87|5857.87|5857.64|5857.64|0
1636733240000|2021-11-12 16:07:20|5857.86|5857.86|5857.2|5857.2|5857.86|5857.86|5857.2|5857.2|0
1636733250000|2021-11-12 16:07:30|5857.19|5857.19|5857.94|5857.94|5857.94|5857.94|5856.72|5856.72|0
1636733260000|2021-11-12 16:07:40|5857.91|5857.91|5857.93|5857.93|5857.93|5857.93|5857.91|5857.91|0
1636733270000|2021-11-12 16:07:50|5857.64|5857.64|5858.62|5858.62|5858.62|5858.62|5857.64|5857.64|0
1636733280000|2021-11-12 16:08:00|5859.53|5859.53|5859.31|5859.31|5859.53|5859.53|5859.31|5859.31|0
1636733290000|2021-11-12 16:08:10|5859.07|5859.07|5858.62|5858.62|5859.07|5859.07|5858.62|5858.62|0
1636733300000|2021-11-12 16:08:20|5858.83|5858.83|5858.62|5858.62|5858.83|5858.83|5858.62|5858.62|0
1636733320000|2021-11-12 16:08:40|5858.38|5858.38|5857.71|5857.71|5858.38|5858.38|5857.71|5857.71|0
1636733330000|2021-11-12 16:08:50|5857.95|5857.95|5857.21|5857.21|5857.95|5857.95|5857.21|5857.21|0
1636733340000|2021-11-12 16:09:00|5856.73|5856.73|5855.45|5855.45|5856.75|5856.75|5855.16|5855.16|0
1636733350000|2021-11-12 16:09:10|5856.46|5856.46|5856.17|5856.17|5856.46|5856.46|5856.17|5856.17|0
1636733360000|2021-11-12 16:09:20|5856.46|5856.46|5856.03|5856.03|5856.46|5856.46|5856.03|5856.03|0
1636733370000|2021-11-12 16:09:30|5855.74|5855.74|5855.7|5855.7|5855.74|5855.74|5854.98|5854.98|0
1636733380000|2021-11-12 16:09:40|5855.41|5855.41|5856.16|5856.16|5856.16|5856.16|5855.41|5855.41|0
1636733390000|2021-11-12 16:09:50|5855.92|5855.92|5855.65|5855.65|5855.92|5855.92|5855.41|5855.41|0
1636733400000|2021-11-12 16:10:00|5855.41|5855.41|5854.29|5854.29|5855.41|5855.41|5854.29|5854.29|0
1636733410000|2021-11-12 16:10:10|5854.3|5854.3|5854.3|5854.3|5854.52|5854.52|5854.3|5854.3|0
1636733420000|2021-11-12 16:10:20|5855.05|5855.05|5855.5|5855.5|5855.5|5855.5|5855.05|5855.05|0
1636733430000|2021-11-12 16:10:30|5855.53|5855.53|5855.73|5855.73|5855.74|5855.74|5855.53|5855.53|0
1636733440000|2021-11-12 16:10:40|5855.49|5855.49|5855.97|5855.97|5856.26|5856.26|5855.28|5855.28|0
1636733450000|2021-11-12 16:10:50|5855.98|5855.98|5856|5856|5856|5856|5855.98|5855.98|0
1636733460000|2021-11-12 16:11:00|5855.09|5855.09|5855.01|5855.01|5855.09|5855.09|5854.8|5854.8|0
1636733470000|2021-11-12 16:11:10|5855|5855|5852.94|5852.94|5855|5855|5852.81|5852.81|0
1636733480000|2021-11-12 16:11:20|5853.17|5853.17|5853.46|5853.46|5853.46|5853.46|5853.17|5853.17|0
1636733490000|2021-11-12 16:11:30|5853.92|5853.92|5854.18|5854.18|5854.63|5854.63|5853.72|5853.72|0
1636733500000|2021-11-12 16:11:40|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|5854.22|0
1636733510000|2021-11-12 16:11:50|5854.51|5854.51|5854.73|5854.73|5854.97|5854.97|5854.51|5854.51|0
1636733520000|2021-11-12 16:12:00|5854.76|5854.76|5854.34|5854.34|5854.79|5854.79|5854.34|5854.34|0
1636733530000|2021-11-12 16:12:10|5854.12|5854.12|5853.38|5853.38|5854.12|5854.12|5853.38|5853.38|0
1636733540000|2021-11-12 16:12:20|5853.6|5853.6|5853.82|5853.82|5853.82|5853.82|5853.58|5853.58|0
1636733550000|2021-11-12 16:12:30|5853.53|5853.53|5854.85|5854.85|5854.85|5854.85|5853.53|5853.53|0
1636733560000|2021-11-12 16:12:40|5854.81|5854.81|5855.67|5855.67|5855.67|5855.67|5854.81|5854.81|0
1636733570000|2021-11-12 16:12:50|5855.96|5855.96|5855.95|5855.95|5855.96|5855.96|5855.95|5855.95|0
1636733590000|2021-11-12 16:13:10|5856.19|5856.19|5858.02|5858.02|5858.02|5858.02|5855.71|5855.71|0
1636733600000|2021-11-12 16:13:20|5858.31|5858.31|5857.88|5857.88|5858.31|5858.31|5857.88|5857.88|0
1636733610000|2021-11-12 16:13:30|5858.31|5858.31|5857.8|5857.8|5858.57|5858.57|5857.8|5857.8|0
1636733630000|2021-11-12 16:13:50|5858.09|5858.09|5858.55|5858.55|5858.58|5858.58|5858.09|5858.09|0
1636733640000|2021-11-12 16:14:00|5858.32|5858.32|5858.29|5858.29|5858.53|5858.53|5858.29|5858.29|0
1636733650000|2021-11-12 16:14:10|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|0
1636733660000|2021-11-12 16:14:20|5858.29|5858.29|5858.32|5858.32|5858.32|5858.32|5858.08|5858.08|0
1636733670000|2021-11-12 16:14:30|5858.6|5858.6|5858.6|5858.6|5858.6|5858.6|5858.6|5858.6|0
1636733680000|2021-11-12 16:14:40|5858.82|5858.82|5859.11|5859.11|5859.11|5859.11|5858.82|5858.82|0
1636733690000|2021-11-12 16:14:50|5858.89|5858.89|5858.2|5858.2|5858.89|5858.89|5857.96|5857.96|0
1636733700000|2021-11-12 16:15:00|5857.67|5857.67|5858.68|5858.68|5858.68|5858.68|5857.67|5857.67|0
1636733710000|2021-11-12 16:15:10|5858.89|5858.89|5859.61|5859.61|5859.61|5859.61|5858.89|5858.89|0
1636733720000|2021-11-12 16:15:20|5859.83|5859.83|5859.85|5859.85|5860.06|5860.06|5859.61|5859.61|0
1636733730000|2021-11-12 16:15:30|5861.1|5861.1|5860.86|5860.86|5861.1|5861.1|5860.86|5860.86|0
1636733740000|2021-11-12 16:15:40|5859.68|5859.68|5859.68|5859.68|5859.68|5859.68|5859.11|5859.11|0
1636733760000|2021-11-12 16:16:00|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|0
1636733770000|2021-11-12 16:16:10|5858.7|5858.7|5858.74|5858.74|5858.74|5858.74|5858.49|5858.49|0
1636733780000|2021-11-12 16:16:20|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1636733790000|2021-11-12 16:16:30|5858.16|5858.16|5858.59|5858.59|5858.59|5858.59|5858.16|5858.16|0
1636733800000|2021-11-12 16:16:40|5858.88|5858.88|5858.9|5858.9|5859.17|5859.17|5858.67|5858.67|0
1636733810000|2021-11-12 16:16:50|5858.13|5858.13|5857.88|5857.88|5858.13|5858.13|5857.63|5857.63|0
1636733820000|2021-11-12 16:17:00|5858.17|5858.17|5858.62|5858.62|5858.62|5858.62|5858.17|5858.17|0
1636733840000|2021-11-12 16:17:20|5858.17|5858.17|5858.62|5858.62|5858.62|5858.62|5858.17|5858.17|0
1636733850000|2021-11-12 16:17:30|5859.58|5859.58|5858.4|5858.4|5859.58|5859.58|5858.4|5858.4|0
1636733860000|2021-11-12 16:17:40|5858.17|5858.17|5858.43|5858.43|5858.46|5858.46|5858.17|5858.17|0
1636733870000|2021-11-12 16:17:50|5858.72|5858.72|5859.05|5859.05|5859.17|5859.17|5858.72|5858.72|0
1636733880000|2021-11-12 16:18:00|5859.12|5859.12|5859.14|5859.14|5859.14|5859.14|5859.12|5859.12|0
1636733890000|2021-11-12 16:18:10|5859.16|5859.16|5858.95|5858.95|5859.16|5859.16|5858.92|5858.92|0
1636733900000|2021-11-12 16:18:20|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|0
1636733910000|2021-11-12 16:18:30|5858.66|5858.66|5859.3|5859.3|5859.3|5859.3|5858.61|5858.61|0
1636733920000|2021-11-12 16:18:40|5859.52|5859.52|5859.73|5859.73|5859.73|5859.73|5859.49|5859.49|0
1636733930000|2021-11-12 16:18:50|5859.51|5859.51|5858.99|5858.99|5859.51|5859.51|5858.99|5858.99|0
1636733940000|2021-11-12 16:19:00|5859.2|5859.2|5860.04|5860.04|5860.04|5860.04|5859.2|5859.2|0
1636733950000|2021-11-12 16:19:10|5859.96|5859.96|5859.75|5859.75|5859.96|5859.96|5859.75|5859.75|0
1636733960000|2021-11-12 16:19:20|5859.96|5859.96|5859.96|5859.96|5860.18|5860.18|5859.96|5859.96|0
1636733970000|2021-11-12 16:19:30|5859.95|5859.95|5859.44|5859.44|5860.2|5860.2|5859.44|5859.44|0
1636733980000|2021-11-12 16:19:40|5859.47|5859.47|5859.95|5859.95|5859.95|5859.95|5859.47|5859.47|0
1636733990000|2021-11-12 16:19:50|5860.24|5860.24|5860.72|5860.72|5860.93|5860.93|5860.24|5860.24|0
1636734000000|2021-11-12 16:20:00|5861.73|5861.73|5861.95|5861.95|5861.97|5861.97|5861.68|5861.68|0
1636734010000|2021-11-12 16:20:10|5861.5|5861.5|5862.69|5862.69|5862.69|5862.69|5861.5|5861.5|0
1636734020000|2021-11-12 16:20:20|5862.71|5862.71|5862.26|5862.26|5862.75|5862.75|5862.05|5862.05|0
1636734030000|2021-11-12 16:20:30|5862.5|5862.5|5862.93|5862.93|5862.93|5862.93|5862.5|5862.5|0
1636734040000|2021-11-12 16:20:40|5863.14|5863.14|5863.38|5863.38|5863.38|5863.38|5863.14|5863.14|0
1636734050000|2021-11-12 16:20:50|5863.39|5863.39|5862.49|5862.49|5863.9|5863.9|5862.49|5862.49|0
1636734060000|2021-11-12 16:21:00|5862.47|5862.47|5862.18|5862.18|5862.47|5862.47|5862.18|5862.18|0
1636734070000|2021-11-12 16:21:10|5862.14|5862.14|5862.88|5862.88|5862.88|5862.88|5862.14|5862.14|0
1636734080000|2021-11-12 16:21:20|5863.17|5863.17|5861.85|5861.85|5863.17|5863.17|5861.85|5861.85|0
1636734090000|2021-11-12 16:21:30|5861.63|5861.63|5861.39|5861.39|5861.63|5861.63|5861.39|5861.39|0
1636734100000|2021-11-12 16:21:40|5861.11|5861.11|5861.34|5861.34|5861.34|5861.34|5861.11|5861.11|0
1636734110000|2021-11-12 16:21:50|5861.31|5861.31|5861.29|5861.29|5861.31|5861.31|5861.29|5861.29|0
1636734120000|2021-11-12 16:22:00|5861.07|5861.07|5860.83|5860.83|5861.07|5861.07|5860.83|5860.83|0
1636734130000|2021-11-12 16:22:10|5859.82|5859.82|5859.53|5859.53|5859.82|5859.82|5859.53|5859.53|0
1636734150000|2021-11-12 16:22:30|5859.51|5859.51|5859.3|5859.3|5859.51|5859.51|5859.3|5859.3|0
1636734160000|2021-11-12 16:22:40|5859.59|5859.59|5859.59|5859.59|5860.06|5860.06|5859.59|5859.59|0
1636734170000|2021-11-12 16:22:50|5860.02|5860.02|5858.53|5858.53|5860.02|5860.02|5858.53|5858.53|0
1636734180000|2021-11-12 16:23:00|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|0
1636734190000|2021-11-12 16:23:10|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|0
1636734200000|2021-11-12 16:23:20|5858.55|5858.55|5858.55|5858.55|5858.55|5858.55|5858.55|5858.55|0
1636734210000|2021-11-12 16:23:30|5858.5|5858.5|5857.75|5857.75|5858.73|5858.73|5857.75|5857.75|0
1636734220000|2021-11-12 16:23:40|5857.46|5857.46|5857.75|5857.75|5857.75|5857.75|5857.46|5857.46|0
1636734230000|2021-11-12 16:23:50|5857.99|5857.99|5857.99|5857.99|5857.99|5857.99|5857.99|5857.99|0
1636734250000|2021-11-12 16:24:10|5857.7|5857.7|5858.03|5858.03|5858.03|5858.03|5857.7|5857.7|0
1636734260000|2021-11-12 16:24:20|5857.82|5857.82|5857.36|5857.36|5857.82|5857.82|5857.07|5857.07|0
1636734270000|2021-11-12 16:24:30|5857.58|5857.58|5858.08|5858.08|5858.08|5858.08|5857.58|5857.58|0
1636734280000|2021-11-12 16:24:40|5858.07|5858.07|5858.02|5858.02|5858.07|5858.07|5858.02|5858.02|0
1636734290000|2021-11-12 16:24:50|5857.99|5857.99|5857.56|5857.56|5857.99|5857.99|5857.56|5857.56|0
1636734300000|2021-11-12 16:25:00|5857.32|5857.32|5856.87|5856.87|5857.32|5857.32|5856.87|5856.87|0
1636734310000|2021-11-12 16:25:10|5856.86|5856.86|5854.92|5854.92|5856.86|5856.86|5854.92|5854.92|0
1636734320000|2021-11-12 16:25:20|5854.7|5854.7|5853.48|5853.48|5854.7|5854.7|5852.66|5852.66|0
1636734330000|2021-11-12 16:25:30|5853.72|5853.72|5853.72|5853.72|5853.72|5853.72|5853.72|5853.72|0
1636734340000|2021-11-12 16:25:40|5853.74|5853.74|5854.7|5854.7|5854.7|5854.7|5853.74|5853.74|0
1636734350000|2021-11-12 16:25:50|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|0
1636734360000|2021-11-12 16:26:00|5854.72|5854.72|5854.68|5854.68|5854.72|5854.72|5854.68|5854.68|0
1636734370000|2021-11-12 16:26:10|5855.15|5855.15|5855.58|5855.58|5855.58|5855.58|5855.15|5855.15|0
1636734380000|2021-11-12 16:26:20|5855.61|5855.61|5855.16|5855.16|5855.61|5855.61|5855.16|5855.16|0
1636734390000|2021-11-12 16:26:30|5854.7|5854.7|5854.7|5854.7|5854.7|5854.7|5854.7|5854.7|0
1636734400000|2021-11-12 16:26:40|5854.71|5854.71|5854.24|5854.24|5854.71|5854.71|5853.99|5853.99|0
1636734410000|2021-11-12 16:26:50|5854.02|5854.02|5854.28|5854.28|5854.31|5854.31|5854.02|5854.02|0
1636734420000|2021-11-12 16:27:00|5854.33|5854.33|5854.33|5854.33|5854.33|5854.33|5854.11|5854.11|0
1636734430000|2021-11-12 16:27:10|5854.54|5854.54|5854.57|5854.57|5854.86|5854.86|5854.54|5854.54|0
1636734440000|2021-11-12 16:27:20|5854.56|5854.56|5854.34|5854.34|5854.56|5854.56|5854.34|5854.34|0
1636734450000|2021-11-12 16:27:30|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1636734460000|2021-11-12 16:27:40|5854.34|5854.34|5853.88|5853.88|5854.34|5854.34|5853.88|5853.88|0
1636734470000|2021-11-12 16:27:50|5853.89|5853.89|5852.48|5852.48|5854.18|5854.18|5852.48|5852.48|0
1636734480000|2021-11-12 16:28:00|5852.47|5852.47|5852.41|5852.41|5852.72|5852.72|5852.22|5852.22|0
1636734490000|2021-11-12 16:28:10|5852.17|5852.17|5852.39|5852.39|5852.41|5852.41|5852.17|5852.17|0
1636734500000|2021-11-12 16:28:20|5852.63|5852.63|5853.13|5853.13|5853.13|5853.13|5852.63|5852.63|0
1636734510000|2021-11-12 16:28:30|5852.91|5852.91|5853.15|5853.15|5853.15|5853.15|5852.9|5852.9|0
1636734520000|2021-11-12 16:28:40|5853.16|5853.16|5852.6|5852.6|5853.16|5853.16|5852.6|5852.6|0
1636734530000|2021-11-12 16:28:50|5852.36|5852.36|5851.86|5851.86|5852.43|5852.43|5851.85|5851.85|0
1636734540000|2021-11-12 16:29:00|5852.15|5852.15|5854.78|5854.78|5855.07|5855.07|5851.62|5851.62|0
1636734550000|2021-11-12 16:29:10|5855.07|5855.07|5855.21|5855.21|5855.45|5855.45|5854.55|5854.55|0
1636734560000|2021-11-12 16:29:20|5855|5855|5855.02|5855.02|5855.21|5855.21|5855|5855|0
1636734570000|2021-11-12 16:29:30|5854.8|5854.8|5856.26|5856.26|5856.28|5856.28|5854.8|5854.8|0
1636734580000|2021-11-12 16:29:40|5855.97|5855.97|5856.81|5856.81|5857.39|5857.39|5855.97|5855.97|0
1636734590000|2021-11-12 16:29:50|5856.6|5856.6|5853.18|5853.18|5857.21|5857.21|5853.18|5853.18|0
1636964100000|2021-11-15 08:15:00|5925.54|5925.54|5924.69|5924.69|5925.96|5925.96|5924.69|5924.69|0
1636964120000|2021-11-15 08:15:20|5925.7|5925.7|5925.07|5925.07|5925.94|5925.94|5924.79|5924.79|0
1636964130000|2021-11-15 08:15:30|5923.07|5923.07|5921.27|5921.27|5923.07|5923.07|5921.27|5921.27|0
1636964140000|2021-11-15 08:15:40|5921.94|5921.94|5922.05|5922.05|5922.05|5922.05|5921.94|5921.94|0
1636964150000|2021-11-15 08:15:50|5921.47|5921.47|5920.92|5920.92|5921.52|5921.52|5920.92|5920.92|0
1636964160000|2021-11-15 08:16:00|5921.4|5921.4|5921.88|5921.88|5921.88|5921.88|5921.4|5921.4|0
1636964170000|2021-11-15 08:16:10|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1636964180000|2021-11-15 08:16:20|5923.85|5923.85|5925.55|5925.55|5925.83|5925.83|5923.54|5923.54|0
1636964190000|2021-11-15 08:16:30|5925.26|5925.26|5924.63|5924.63|5925.26|5925.26|5924.11|5924.11|0
1636964200000|2021-11-15 08:16:40|5925.11|5925.11|5925.83|5925.83|5925.83|5925.83|5925.11|5925.11|0
1636964210000|2021-11-15 08:16:50|5925.3|5925.3|5926.16|5926.16|5926.19|5926.19|5925.3|5925.3|0
1636964220000|2021-11-15 08:17:00|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5925.73|5925.73|0
1636964230000|2021-11-15 08:17:10|5925.73|5925.73|5922.81|5922.81|5925.73|5925.73|5922.07|5922.07|0
1636964240000|2021-11-15 08:17:20|5922.76|5922.76|5922.11|5922.11|5922.76|5922.76|5922.11|5922.11|0
1636964250000|2021-11-15 08:17:30|5922.16|5922.16|5922.44|5922.44|5922.44|5922.44|5922.16|5922.16|0
1636964260000|2021-11-15 08:17:40|5922.87|5922.87|5923.35|5923.35|5923.35|5923.35|5922.87|5922.87|0
1636964270000|2021-11-15 08:17:50|5923.11|5923.11|5923.59|5923.59|5923.59|5923.59|5923.11|5923.11|0
1636964280000|2021-11-15 08:18:00|5922.64|5922.64|5925.19|5925.19|5925.19|5925.19|5921.63|5921.63|0
1636964290000|2021-11-15 08:18:10|5925.48|5925.48|5925.48|5925.48|5925.48|5925.48|5925.48|5925.48|0
1636964300000|2021-11-15 08:18:20|5925.19|5925.19|5927.17|5927.17|5927.17|5927.17|5924.9|5924.9|0
1636964310000|2021-11-15 08:18:30|5926.74|5926.74|5926.46|5926.46|5926.75|5926.75|5926.25|5926.25|0
1636964320000|2021-11-15 08:18:40|5928.28|5928.28|5928.78|5928.78|5928.78|5928.78|5927.9|5927.9|0
1636964330000|2021-11-15 08:18:50|5928.31|5928.31|5924.8|5924.8|5928.31|5928.31|5924.8|5924.8|0
1636964340000|2021-11-15 08:19:00|5925.23|5925.23|5924.2|5924.2|5925.23|5925.23|5924.2|5924.2|0
1636964350000|2021-11-15 08:19:10|5923.91|5923.91|5921.85|5921.85|5923.91|5923.91|5921.85|5921.85|0
1636964360000|2021-11-15 08:19:20|5921.87|5921.87|5920.58|5920.58|5921.87|5921.87|5920.29|5920.29|0
1636964370000|2021-11-15 08:19:30|5920.47|5920.47|5918.75|5918.75|5920.55|5920.55|5918.52|5918.52|0
1636964380000|2021-11-15 08:19:40|5918.77|5918.77|5918.31|5918.31|5919|5919|5917.88|5917.88|0
1636964390000|2021-11-15 08:19:50|5918.29|5918.29|5918.44|5918.44|5919.11|5919.11|5918.24|5918.24|0
1636964400000|2021-11-15 08:20:00|5917.73|5917.73|5921.71|5921.71|5921.71|5921.71|5917.73|5917.73|0
1636964410000|2021-11-15 08:20:10|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|0
1636964420000|2021-11-15 08:20:20|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|0
1636964430000|2021-11-15 08:20:30|5922.17|5922.17|5923.34|5923.34|5923.34|5923.34|5922.17|5922.17|0
1636964440000|2021-11-15 08:20:40|5924.21|5924.21|5924.61|5924.61|5924.64|5924.64|5924.21|5924.21|0
1636964450000|2021-11-15 08:20:50|5923.81|5923.81|5920.57|5920.57|5923.81|5923.81|5920.57|5920.57|0
1636964460000|2021-11-15 08:21:00|5920.8|5920.8|5921.09|5921.09|5921.55|5921.55|5920.8|5920.8|0
1636964470000|2021-11-15 08:21:10|5920.88|5920.88|5920.89|5920.89|5920.89|5920.89|5920.88|5920.88|0
1636964480000|2021-11-15 08:21:20|5921.13|5921.13|5919.41|5919.41|5921.13|5921.13|5919.41|5919.41|0
1636964490000|2021-11-15 08:21:30|5919.7|5919.7|5919.84|5919.84|5920.27|5920.27|5919.7|5919.7|0
1636964500000|2021-11-15 08:21:40|5918.47|5918.47|5918.69|5918.69|5918.69|5918.69|5917.83|5917.83|0
1636964510000|2021-11-15 08:21:50|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1636964520000|2021-11-15 08:22:00|5918.79|5918.79|5918.73|5918.73|5918.79|5918.79|5918.7|5918.7|0
1636964530000|2021-11-15 08:22:10|5920.39|5920.39|5920.7|5920.7|5920.97|5920.97|5920.39|5920.39|0
1636964540000|2021-11-15 08:22:20|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|0
1636964550000|2021-11-15 08:22:30|5921.08|5921.08|5919.88|5919.88|5921.08|5921.08|5919.88|5919.88|0
1636964560000|2021-11-15 08:22:40|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1636964570000|2021-11-15 08:22:50|5920.94|5920.94|5923.31|5923.31|5923.31|5923.31|5920.94|5920.94|0
1636964580000|2021-11-15 08:23:00|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|5924.5|0
1636964590000|2021-11-15 08:23:10|5924.52|5924.52|5924.56|5924.56|5925.27|5925.27|5924.52|5924.52|0
1636964600000|2021-11-15 08:23:20|5923.84|5923.84|5922.62|5922.62|5924.56|5924.56|5922.62|5922.62|0
1636964610000|2021-11-15 08:23:30|5923.1|5923.1|5921.44|5921.44|5923.1|5923.1|5921.44|5921.44|0
1636964620000|2021-11-15 08:23:40|5920.87|5920.87|5921.06|5921.06|5921.3|5921.3|5920.29|5920.29|0
1636964630000|2021-11-15 08:23:50|5920.82|5920.82|5918.98|5918.98|5920.82|5920.82|5918.98|5918.98|0
1636964640000|2021-11-15 08:24:00|5919.41|5919.41|5919.62|5919.62|5919.62|5919.62|5919.41|5919.41|0
1636964650000|2021-11-15 08:24:10|5920.34|5920.34|5919.52|5919.52|5920.92|5920.92|5919.52|5919.52|0
1636964660000|2021-11-15 08:24:20|5919.81|5919.81|5919.57|5919.57|5919.81|5919.81|5919.57|5919.57|0
1636964670000|2021-11-15 08:24:30|5919.81|5919.81|5919.88|5919.88|5919.88|5919.88|5919.81|5919.81|0
1636964680000|2021-11-15 08:24:40|5920.83|5920.83|5921.99|5921.99|5921.99|5921.99|5920.83|5920.83|0
1636964690000|2021-11-15 08:24:50|5922.13|5922.13|5922.42|5922.42|5922.42|5922.42|5922.13|5922.13|0
1636964700000|2021-11-15 08:25:00|5923.29|5923.29|5924.26|5924.26|5925|5925|5923.29|5923.29|0
1636964710000|2021-11-15 08:25:10|5923.97|5923.97|5923.95|5923.95|5923.97|5923.97|5923.52|5923.52|0
1636964720000|2021-11-15 08:25:20|5923.99|5923.99|5922.82|5922.82|5924|5924|5922.82|5922.82|0
1636964730000|2021-11-15 08:25:30|5922.61|5922.61|5921.35|5921.35|5922.61|5922.61|5921.35|5921.35|0
1636964740000|2021-11-15 08:25:40|5921.06|5921.06|5920.92|5920.92|5921.06|5921.06|5918.24|5918.24|0
1636964750000|2021-11-15 08:25:50|5920.69|5920.69|5919.56|5919.56|5920.92|5920.92|5919.56|5919.56|0
1636964760000|2021-11-15 08:26:00|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|0
1636964770000|2021-11-15 08:26:10|5919.56|5919.56|5918.7|5918.7|5920.28|5920.28|5918.45|5918.45|0
1636964780000|2021-11-15 08:26:20|5919.18|5919.18|5918.51|5918.51|5919.82|5919.82|5918.27|5918.27|0
1636964790000|2021-11-15 08:26:30|5918.75|5918.75|5919.23|5919.23|5919.23|5919.23|5918.75|5918.75|0
1636964800000|2021-11-15 08:26:40|5918.51|5918.51|5919.75|5919.75|5919.75|5919.75|5918.51|5918.51|0
1636964810000|2021-11-15 08:26:50|5920.69|5920.69|5919.54|5919.54|5920.69|5920.69|5919.54|5919.54|0
1636964820000|2021-11-15 08:27:00|5919.25|5919.25|5919.43|5919.43|5919.83|5919.83|5919.25|5919.25|0
1636964830000|2021-11-15 08:27:10|5919.37|5919.37|5917.32|5917.32|5919.61|5919.61|5917.32|5917.32|0
1636964840000|2021-11-15 08:27:20|5917.56|5917.56|5918.49|5918.49|5918.49|5918.49|5917.56|5917.56|0
1636964870000|2021-11-15 08:27:50|5918.01|5918.01|5917.78|5917.78|5918.01|5918.01|5917.78|5917.78|0
1636964890000|2021-11-15 08:28:10|5917.54|5917.54|5918.83|5918.83|5918.83|5918.83|5917.54|5917.54|0
1636964900000|2021-11-15 08:28:20|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.12|5919.12|0
1636964910000|2021-11-15 08:28:30|5921.2|5921.2|5922.16|5922.16|5922.16|5922.16|5920.99|5920.99|0
1636964940000|2021-11-15 08:29:00|5921.87|5921.87|5920.22|5920.22|5921.87|5921.87|5920.22|5920.22|0
1636964950000|2021-11-15 08:29:10|5919.74|5919.74|5917.59|5917.59|5919.74|5919.74|5917.59|5917.59|0
1636964960000|2021-11-15 08:29:20|5917.62|5917.62|5917.76|5917.76|5918.05|5918.05|5917.62|5917.62|0
1636964970000|2021-11-15 08:29:30|5917.72|5917.72|5918.17|5918.17|5919.3|5919.3|5917.72|5917.72|0
1636964980000|2021-11-15 08:29:40|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|0
1636965000000|2021-11-15 08:30:00|5918.52|5918.52|5917.41|5917.41|5918.52|5918.52|5917.18|5917.18|0
1636965020000|2021-11-15 08:30:20|5917.7|5917.7|5917.61|5917.61|5917.84|5917.84|5917.41|5917.41|0
1636965030000|2021-11-15 08:30:30|5917.84|5917.84|5918.42|5918.42|5918.42|5918.42|5917.84|5917.84|0
1636965040000|2021-11-15 08:30:40|5919.09|5919.09|5919.33|5919.33|5919.33|5919.33|5919.09|5919.09|0
1636965050000|2021-11-15 08:30:50|5918.9|5918.9|5918.9|5918.9|5918.9|5918.9|5918.9|5918.9|0
1636965060000|2021-11-15 08:31:00|5919.77|5919.77|5921.9|5921.9|5921.9|5921.9|5919.77|5919.77|0
1636965080000|2021-11-15 08:31:20|5922.13|5922.13|5921.94|5921.94|5922.4|5922.4|5921.47|5921.47|0
1636965090000|2021-11-15 08:31:30|5921.47|5921.47|5921.99|5921.99|5921.99|5921.99|5921.47|5921.47|0
1636965100000|2021-11-15 08:31:40|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|0
1636965110000|2021-11-15 08:31:50|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|0
1636965120000|2021-11-15 08:32:00|5921.91|5921.91|5921.96|5921.96|5921.96|5921.96|5921.25|5921.25|0
1636965130000|2021-11-15 08:32:10|5921.99|5921.99|5927.45|5927.45|5927.45|5927.45|5921.99|5921.99|0
1636965140000|2021-11-15 08:32:20|5927.23|5927.23|5929.38|5929.38|5929.38|5929.38|5926.94|5926.94|0
1636965150000|2021-11-15 08:32:30|5929.96|5929.96|5931.54|5931.54|5932.26|5932.26|5929.96|5929.96|0
1636965160000|2021-11-15 08:32:40|5931.83|5931.83|5931.97|5931.97|5931.97|5931.97|5931.54|5931.54|0
1636965170000|2021-11-15 08:32:50|5931.89|5931.89|5932.18|5932.18|5932.84|5932.84|5931.89|5931.89|0
1636965180000|2021-11-15 08:33:00|5932.15|5932.15|5931.32|5931.32|5932.15|5932.15|5930.82|5930.82|0
1636965190000|2021-11-15 08:33:10|5931.03|5931.03|5929.91|5929.91|5931.32|5931.32|5929.91|5929.91|0
1636965200000|2021-11-15 08:33:20|5929.9|5929.9|5930.19|5930.19|5930.19|5930.19|5929.9|5929.9|0
1636965210000|2021-11-15 08:33:30|5931.31|5931.31|5931.84|5931.84|5932.08|5932.08|5931.31|5931.31|0
1636965220000|2021-11-15 08:33:40|5931.62|5931.62|5931.38|5931.38|5932.15|5932.15|5931.15|5931.15|0
1636965230000|2021-11-15 08:33:50|5931.62|5931.62|5931.38|5931.38|5931.62|5931.62|5931.38|5931.38|0
1636965240000|2021-11-15 08:34:00|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.37|5931.37|0
1636965250000|2021-11-15 08:34:10|5931.31|5931.31|5933.22|5933.22|5933.22|5933.22|5931.31|5931.31|0
1636965260000|2021-11-15 08:34:20|5933.23|5933.23|5933.52|5933.52|5933.52|5933.52|5933.23|5933.23|0
1636965270000|2021-11-15 08:34:30|5934|5934|5934|5934|5934.23|5934.23|5934|5934|0
1636965280000|2021-11-15 08:34:40|5934.08|5934.08|5936.08|5936.08|5936.08|5936.08|5934.08|5934.08|0
1636965290000|2021-11-15 08:34:50|5936.56|5936.56|5936.88|5936.88|5936.88|5936.88|5936.56|5936.56|0
1636965300000|2021-11-15 08:35:00|5936.64|5936.64|5937.36|5937.36|5937.36|5937.36|5936.64|5936.64|0
1636965320000|2021-11-15 08:35:20|5937.42|5937.42|5939.42|5939.42|5939.42|5939.42|5937.24|5937.24|0
1636965330000|2021-11-15 08:35:30|5939.37|5939.37|5939.11|5939.11|5940.33|5940.33|5939.11|5939.11|0
1636965340000|2021-11-15 08:35:40|5940.04|5940.04|5941.55|5941.55|5941.55|5941.55|5939.8|5939.8|0
1636965350000|2021-11-15 08:35:50|5941.84|5941.84|5942.27|5942.27|5942.48|5942.48|5941.84|5941.84|0
1636965360000|2021-11-15 08:36:00|5941.98|5941.98|5941.98|5941.98|5941.98|5941.98|5941.98|5941.98|0
1636965370000|2021-11-15 08:36:10|5941.5|5941.5|5943.32|5943.32|5943.32|5943.32|5941.29|5941.29|0
1636965380000|2021-11-15 08:36:20|5943.1|5943.1|5943.27|5943.27|5943.27|5943.27|5942.15|5942.15|0
1636965400000|2021-11-15 08:36:40|5943.48|5943.48|5943.77|5943.77|5943.77|5943.77|5943.48|5943.48|0
1636965410000|2021-11-15 08:36:50|5944.47|5944.47|5945.97|5945.97|5945.97|5945.97|5944.47|5944.47|0
1636965420000|2021-11-15 08:37:00|5946.19|5946.19|5947.15|5947.15|5947.15|5947.15|5945.76|5945.76|0
1636965430000|2021-11-15 08:37:10|5947.6|5947.6|5948.05|5948.05|5948.29|5948.29|5947.38|5947.38|0
1636965440000|2021-11-15 08:37:20|5948.07|5948.07|5950.46|5950.46|5950.46|5950.46|5948.07|5948.07|0
1636965450000|2021-11-15 08:37:30|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1636965460000|2021-11-15 08:37:40|5950.31|5950.31|5952.32|5952.32|5952.32|5952.32|5950.31|5950.31|0
1636965470000|2021-11-15 08:37:50|5951.6|5951.6|5951.9|5951.9|5952.25|5952.25|5951.6|5951.6|0
1636965480000|2021-11-15 08:38:00|5952.18|5952.18|5952.28|5952.28|5952.28|5952.28|5952.18|5952.18|0
1636965490000|2021-11-15 08:38:10|5951.81|5951.81|5950.11|5950.11|5951.81|5951.81|5949.82|5949.82|0
1636965500000|2021-11-15 08:38:20|5950.54|5950.54|5950.28|5950.28|5950.57|5950.57|5950.28|5950.28|0
1636965510000|2021-11-15 08:38:30|5950.27|5950.27|5950.13|5950.13|5950.27|5950.27|5949.41|5949.41|0
1636965520000|2021-11-15 08:38:40|5950.11|5950.11|5949.9|5949.9|5950.11|5950.11|5949.9|5949.9|0
1636965540000|2021-11-15 08:39:00|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1636965550000|2021-11-15 08:39:10|5950.08|5950.08|5950.56|5950.56|5950.56|5950.56|5950.08|5950.08|0
1636965580000|2021-11-15 08:39:40|5951.47|5951.47|5954.15|5954.15|5954.34|5954.34|5951.47|5951.47|0
1636965590000|2021-11-15 08:39:50|5954.44|5954.44|5954.13|5954.13|5955.34|5955.34|5954.13|5954.13|0
1636965600000|2021-11-15 08:40:00|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|0
1636965610000|2021-11-15 08:40:10|5954.36|5954.36|5954.65|5954.65|5954.65|5954.65|5954.36|5954.36|0
1636965620000|2021-11-15 08:40:20|5954.87|5954.87|5956.34|5956.34|5956.34|5956.34|5954.87|5954.87|0
1636965630000|2021-11-15 08:40:30|5955.47|5955.47|5955.98|5955.98|5955.98|5955.98|5955.47|5955.47|0
1636965640000|2021-11-15 08:40:40|5955.69|5955.69|5954.13|5954.13|5955.69|5955.69|5953.65|5953.65|0
1636965660000|2021-11-15 08:41:00|5954.37|5954.37|5954.08|5954.08|5954.37|5954.37|5953.5|5953.5|0
1636965670000|2021-11-15 08:41:10|5954.3|5954.3|5953.48|5953.48|5954.3|5954.3|5952.66|5952.66|0
1636965680000|2021-11-15 08:41:20|5953|5953|5951.1|5951.1|5953|5953|5951.1|5951.1|0
1636965690000|2021-11-15 08:41:30|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|0
1636965700000|2021-11-15 08:41:40|5951.46|5951.46|5951.68|5951.68|5951.68|5951.68|5951.46|5951.46|0
1636965720000|2021-11-15 08:42:00|5951.64|5951.64|5952.93|5952.93|5952.93|5952.93|5951.64|5951.64|0
1636965730000|2021-11-15 08:42:10|5953.41|5953.41|5953.16|5953.16|5953.41|5953.41|5952.88|5952.88|0
1636965740000|2021-11-15 08:42:20|5953.2|5953.2|5955.32|5955.32|5955.32|5955.32|5953.2|5953.2|0
1636965750000|2021-11-15 08:42:30|5954.85|5954.85|5955.13|5955.13|5955.13|5955.13|5954.47|5954.47|0
1636965760000|2021-11-15 08:42:40|5954.56|5954.56|5955.57|5955.57|5955.57|5955.57|5954.56|5954.56|0
1636965770000|2021-11-15 08:42:50|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|0
1636965780000|2021-11-15 08:43:00|5955.62|5955.62|5953.79|5953.79|5955.62|5955.62|5953.79|5953.79|0
1636965790000|2021-11-15 08:43:10|5953.32|5953.32|5953|5953|5953.32|5953.32|5953|5953|0
1636965800000|2021-11-15 08:43:20|5953.43|5953.43|5953.55|5953.55|5953.55|5953.55|5953.19|5953.19|0
1636965810000|2021-11-15 08:43:30|5953.84|5953.84|5954.62|5954.62|5954.76|5954.76|5953.84|5953.84|0
1636965820000|2021-11-15 08:43:40|5955.78|5955.78|5957.1|5957.1|5957.1|5957.1|5955.78|5955.78|0
1636965830000|2021-11-15 08:43:50|5956.82|5956.82|5955.89|5955.89|5956.82|5956.82|5955.89|5955.89|0
1636965840000|2021-11-15 08:44:00|5955.78|5955.78|5955.77|5955.77|5955.78|5955.78|5955.77|5955.77|0
1636965850000|2021-11-15 08:44:10|5955.75|5955.75|5955.76|5955.76|5955.76|5955.76|5955.75|5955.75|0
1636965860000|2021-11-15 08:44:20|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|0
1636965870000|2021-11-15 08:44:30|5955.76|5955.76|5957.49|5957.49|5957.49|5957.49|5955.76|5955.76|0
1636965880000|2021-11-15 08:44:40|5957.6|5957.6|5959.62|5959.62|5959.62|5959.62|5957.45|5957.45|0
1636965890000|2021-11-15 08:44:50|5959.05|5959.05|5959.26|5959.26|5959.26|5959.26|5959.05|5959.05|0
1636965900000|2021-11-15 08:45:00|5959.55|5959.55|5959.31|5959.31|5960.06|5960.06|5959.31|5959.31|0
1636965910000|2021-11-15 08:45:10|5959.53|5959.53|5959.28|5959.28|5960.03|5960.03|5959.28|5959.28|0
1636965920000|2021-11-15 08:45:20|5959.52|5959.52|5959.28|5959.28|5959.52|5959.52|5959.28|5959.28|0
1636965930000|2021-11-15 08:45:30|5958.61|5958.61|5958.21|5958.21|5958.61|5958.61|5958.21|5958.21|0
1636965940000|2021-11-15 08:45:40|5958.11|5958.11|5958.36|5958.36|5958.36|5958.36|5958.11|5958.11|0
1636965950000|2021-11-15 08:45:50|5958.81|5958.81|5959.04|5959.04|5959.04|5959.04|5958.8|5958.8|0
1636965960000|2021-11-15 08:46:00|5958.56|5958.56|5958.27|5958.27|5958.56|5958.56|5958.27|5958.27|0
1636965970000|2021-11-15 08:46:10|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5957.75|5957.75|0
1636965980000|2021-11-15 08:46:20|5958.27|5958.27|5957.84|5957.84|5958.27|5958.27|5957.84|5957.84|0
1636965990000|2021-11-15 08:46:30|5958.06|5958.06|5958.35|5958.35|5958.35|5958.35|5958.06|5958.06|0
1636966000000|2021-11-15 08:46:40|5959.21|5959.21|5960.7|5960.7|5960.93|5960.93|5959.21|5959.21|0
1636966010000|2021-11-15 08:46:50|5961.57|5961.57|5962.5|5962.5|5962.5|5962.5|5961.57|5961.57|0
1636966020000|2021-11-15 08:47:00|5961.23|5961.23|5960.64|5960.64|5961.23|5961.23|5960.64|5960.64|0
1636966030000|2021-11-15 08:47:10|5960.93|5960.93|5960.03|5960.03|5961.22|5961.22|5960.02|5960.02|0
1636966040000|2021-11-15 08:47:20|5960.05|5960.05|5960.55|5960.55|5961.03|5961.03|5959.97|5959.97|0
1636966050000|2021-11-15 08:47:30|5961.5|5961.5|5961.87|5961.87|5962.09|5962.09|5961.5|5961.5|0
1636966060000|2021-11-15 08:47:40|5961.58|5961.58|5959.73|5959.73|5961.58|5961.58|5959.71|5959.71|0
1636966070000|2021-11-15 08:47:50|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1636966080000|2021-11-15 08:48:00|5958.68|5958.68|5958.42|5958.42|5958.68|5958.68|5958.39|5958.39|0
1636966090000|2021-11-15 08:48:10|5958.22|5958.22|5960.47|5960.47|5960.69|5960.69|5958.22|5958.22|0
1636966100000|2021-11-15 08:48:20|5958.44|5958.44|5958.31|5958.31|5958.65|5958.65|5958.07|5958.07|0
1636966110000|2021-11-15 08:48:30|5957.6|5957.6|5960|5960|5960|5960|5957.6|5957.6|0
1636966120000|2021-11-15 08:48:40|5959.29|5959.29|5958.38|5958.38|5959.29|5959.29|5958.38|5958.38|0
1636966130000|2021-11-15 08:48:50|5958.85|5958.85|5958.54|5958.54|5958.85|5958.85|5958.54|5958.54|0
1636966140000|2021-11-15 08:49:00|5957.67|5957.67|5957.04|5957.04|5957.67|5957.67|5956.23|5956.23|0
1636966150000|2021-11-15 08:49:10|5957.01|5957.01|5956.95|5956.95|5957.01|5957.01|5956.95|5956.95|0
1636966160000|2021-11-15 08:49:20|5956.93|5956.93|5957.17|5957.17|5957.4|5957.4|5956.93|5956.93|0
1636966170000|2021-11-15 08:49:30|5957.15|5957.15|5955.66|5955.66|5957.15|5957.15|5955.42|5955.42|0
1636966190000|2021-11-15 08:49:50|5955.37|5955.37|5955.13|5955.13|5955.37|5955.37|5955.13|5955.13|0
1636966200000|2021-11-15 08:50:00|5956.22|5956.22|5958.25|5958.25|5958.25|5958.25|5956.22|5956.22|0
1636966210000|2021-11-15 08:50:10|5958.04|5958.04|5957.56|5957.56|5958.04|5958.04|5957.56|5957.56|0
1636966220000|2021-11-15 08:50:20|5955.42|5955.42|5956.29|5956.29|5956.29|5956.29|5955.42|5955.42|0
1636966230000|2021-11-15 08:50:30|5955.38|5955.38|5956.06|5956.06|5956.07|5956.07|5955.38|5955.38|0
1636966240000|2021-11-15 08:50:40|5955.77|5955.77|5953.86|5953.86|5955.77|5955.77|5953.86|5953.86|0
1636966250000|2021-11-15 08:50:50|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1636966260000|2021-11-15 08:51:00|5953.5|5953.5|5953.16|5953.16|5953.5|5953.5|5953.11|5953.11|0
1636966270000|2021-11-15 08:51:10|5953.45|5953.45|5953.45|5953.45|5953.45|5953.45|5953.45|5953.45|0
1636966280000|2021-11-15 08:51:20|5953.88|5953.88|5953.88|5953.88|5953.88|5953.88|5953.88|5953.88|0
1636966290000|2021-11-15 08:51:30|5954.38|5954.38|5957.84|5957.84|5957.84|5957.84|5954.38|5954.38|0
1636966300000|2021-11-15 08:51:40|5957.55|5957.55|5957.14|5957.14|5957.55|5957.55|5957.06|5957.06|0
1636966310000|2021-11-15 08:51:50|5957.19|5957.19|5957.14|5957.14|5957.19|5957.19|5957.14|5957.14|0
1636966320000|2021-11-15 08:52:00|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|0
1636966340000|2021-11-15 08:52:20|5956.84|5956.84|5955.19|5955.19|5956.84|5956.84|5955.19|5955.19|0
1636966360000|2021-11-15 08:52:40|5955.21|5955.21|5954.65|5954.65|5955.56|5955.56|5954.49|5954.49|0
1636966370000|2021-11-15 08:52:50|5954.41|5954.41|5953.26|5953.26|5954.41|5954.41|5953.15|5953.15|0
1636966380000|2021-11-15 08:53:00|5954.31|5954.31|5955.46|5955.46|5955.46|5955.46|5954.29|5954.29|0
1636966390000|2021-11-15 08:53:10|5955.48|5955.48|5955|5955|5955.48|5955.48|5955|5955|0
1636966400000|2021-11-15 08:53:20|5955.58|5955.58|5955.59|5955.59|5955.59|5955.59|5955.58|5955.58|0
1636966410000|2021-11-15 08:53:30|5955.37|5955.37|5955.14|5955.14|5955.37|5955.37|5955.14|5955.14|0
1636966420000|2021-11-15 08:53:40|5954.9|5954.9|5957.29|5957.29|5957.29|5957.29|5954.9|5954.9|0
1636966430000|2021-11-15 08:53:50|5957.3|5957.3|5958.38|5958.38|5958.86|5958.86|5957.3|5957.3|0
1636966440000|2021-11-15 08:54:00|5958.17|5958.17|5957.64|5957.64|5958.17|5958.17|5957.64|5957.64|0
1636966460000|2021-11-15 08:54:20|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|0
1636966470000|2021-11-15 08:54:30|5958|5958|5958|5958|5958|5958|5958|5958|0
1636966480000|2021-11-15 08:54:40|5957.77|5957.77|5957.11|5957.11|5957.77|5957.77|5957.11|5957.11|0
1636966490000|2021-11-15 08:54:50|5957.59|5957.59|5958.53|5958.53|5958.53|5958.53|5957.3|5957.3|0
1636966500000|2021-11-15 08:55:00|5958.76|5958.76|5959.77|5959.77|5960.92|5960.92|5958.76|5958.76|0
1636966510000|2021-11-15 08:55:10|5959.81|5959.81|5959.16|5959.16|5959.81|5959.81|5959.16|5959.16|0
1636966520000|2021-11-15 08:55:20|5959.38|5959.38|5959.17|5959.17|5959.41|5959.41|5959.17|5959.17|0
1636966530000|2021-11-15 08:55:30|5959.39|5959.39|5960.6|5960.6|5961.03|5961.03|5959.39|5959.39|0
1636966540000|2021-11-15 08:55:40|5960.82|5960.82|5962.07|5962.07|5962.07|5962.07|5960.82|5960.82|0
1636966550000|2021-11-15 08:55:50|5962.04|5962.04|5962.03|5962.03|5962.04|5962.04|5962.03|5962.03|0
1636966560000|2021-11-15 08:56:00|5962.25|5962.25|5962.76|5962.76|5962.76|5962.76|5962.23|5962.23|0
1636966570000|2021-11-15 08:56:10|5962.74|5962.74|5964.39|5964.39|5964.39|5964.39|5962.74|5962.74|0
1636966590000|2021-11-15 08:56:30|5965.34|5965.34|5963.64|5963.64|5965.34|5965.34|5963.64|5963.64|0
1636966600000|2021-11-15 08:56:40|5963.93|5963.93|5964.94|5964.94|5964.94|5964.94|5963.93|5963.93|0
1636966610000|2021-11-15 08:56:50|5964.88|5964.88|5967.18|5967.18|5967.18|5967.18|5964.88|5964.88|0
1636966620000|2021-11-15 08:57:00|5967.24|5967.24|5967.46|5967.46|5967.89|5967.89|5967.24|5967.24|0
1636966630000|2021-11-15 08:57:10|5966.88|5966.88|5966.21|5966.21|5966.88|5966.88|5966.21|5966.21|0
1636966670000|2021-11-15 08:57:50|5965.31|5965.31|5965.07|5965.07|5965.78|5965.78|5965.07|5965.07|0
1636966680000|2021-11-15 08:58:00|5964.85|5964.85|5965.07|5965.07|5965.07|5965.07|5964.85|5964.85|0
1636966700000|2021-11-15 08:58:20|5965.36|5965.36|5966.95|5966.95|5967.19|5967.19|5965.36|5965.36|0
1636966710000|2021-11-15 08:58:30|5967.29|5967.29|5967.06|5967.06|5967.29|5967.29|5967.06|5967.06|0
1636966730000|2021-11-15 08:58:50|5967.27|5967.27|5966.1|5966.1|5967.27|5967.27|5966.1|5966.1|0
1636966740000|2021-11-15 08:59:00|5965.86|5965.86|5964.9|5964.9|5965.86|5965.86|5964.9|5964.9|0
1636966750000|2021-11-15 08:59:10|5964.86|5964.86|5964.76|5964.76|5964.86|5964.86|5963.62|5963.62|0
1636966760000|2021-11-15 08:59:20|5964.05|5964.05|5963.42|5963.42|5964.26|5964.26|5963.42|5963.42|0
1636966770000|2021-11-15 08:59:30|5963.2|5963.2|5963.87|5963.87|5963.87|5963.87|5963.2|5963.2|0
1636966780000|2021-11-15 08:59:40|5963.58|5963.58|5962.62|5962.62|5963.58|5963.58|5962.62|5962.62|0
1636966790000|2021-11-15 08:59:50|5962.34|5962.34|5961.62|5961.62|5962.34|5962.34|5961.62|5961.62|0
1636966800000|2021-11-15 09:00:00|5961.6|5961.6|5960.64|5960.64|5961.6|5961.6|5960.64|5960.64|0
1636966810000|2021-11-15 09:00:10|5960.16|5960.16|5959.03|5959.03|5960.4|5960.4|5959.03|5959.03|0
1636966820000|2021-11-15 09:00:20|5959.63|5959.63|5960.07|5960.07|5960.07|5960.07|5959.63|5959.63|0
1636966840000|2021-11-15 09:00:40|5959.85|5959.85|5958.8|5958.8|5959.85|5959.85|5958.8|5958.8|0
1636966850000|2021-11-15 09:00:50|5958.75|5958.75|5957.58|5957.58|5958.75|5958.75|5957.58|5957.58|0
1636966860000|2021-11-15 09:01:00|5957.55|5957.55|5956.55|5956.55|5957.55|5957.55|5956.55|5956.55|0
1636966870000|2021-11-15 09:01:10|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|0
1636966880000|2021-11-15 09:01:20|5955.97|5955.97|5952.08|5952.08|5955.97|5955.97|5952.08|5952.08|0
1636966890000|2021-11-15 09:01:30|5951.65|5951.65|5949.14|5949.14|5951.65|5951.65|5949.14|5949.14|0
1636966900000|2021-11-15 09:01:40|5949.1|5949.1|5948.66|5948.66|5949.1|5949.1|5948.44|5948.44|0
1636966910000|2021-11-15 09:01:50|5948.62|5948.62|5948.66|5948.66|5949.09|5949.09|5948.62|5948.62|0
1636966920000|2021-11-15 09:02:00|5948.86|5948.86|5948.57|5948.57|5948.86|5948.86|5948.57|5948.57|0
1636966930000|2021-11-15 09:02:10|5947.68|5947.68|5946.32|5946.32|5947.68|5947.68|5946.32|5946.32|0
1636966940000|2021-11-15 09:02:20|5946.03|5946.03|5947.2|5947.2|5947.2|5947.2|5946.03|5946.03|0
1636966960000|2021-11-15 09:02:40|5946.91|5946.91|5947.44|5947.44|5947.44|5947.44|5946.91|5946.91|0
1636966970000|2021-11-15 09:02:50|5947.48|5947.48|5947.69|5947.69|5947.69|5947.69|5947.48|5947.48|0
1636966980000|2021-11-15 09:03:00|5947.91|5947.91|5945.37|5945.37|5947.91|5947.91|5945.37|5945.37|0
1636966990000|2021-11-15 09:03:10|5945.61|5945.61|5944.85|5944.85|5945.9|5945.9|5944.85|5944.85|0
1636967000000|2021-11-15 09:03:20|5944.63|5944.63|5943.26|5943.26|5944.63|5944.63|5943.26|5943.26|0
1636967010000|2021-11-15 09:03:30|5943.55|5943.55|5943.25|5943.25|5943.55|5943.55|5943.25|5943.25|0
1636967020000|2021-11-15 09:03:40|5942.67|5942.67|5941.91|5941.91|5942.67|5942.67|5941.91|5941.91|0
1636967040000|2021-11-15 09:04:00|5942.19|5942.19|5942.48|5942.48|5942.48|5942.48|5942.19|5942.19|0
1636967050000|2021-11-15 09:04:10|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|0
1636967070000|2021-11-15 09:04:30|5942.7|5942.7|5942.91|5942.91|5942.91|5942.91|5942.7|5942.7|0
1636967080000|2021-11-15 09:04:40|5942.34|5942.34|5942.1|5942.1|5942.34|5942.34|5942.1|5942.1|0
1636967090000|2021-11-15 09:04:50|5942.34|5942.34|5941.57|5941.57|5942.34|5942.34|5941.57|5941.57|0
1636967100000|2021-11-15 09:05:00|5942.05|5942.05|5941.09|5941.09|5942.05|5942.05|5941.09|5941.09|0
1636967120000|2021-11-15 09:05:20|5940.88|5940.88|5940.4|5940.4|5940.88|5940.88|5940.4|5940.4|0
1636967130000|2021-11-15 09:05:30|5940.11|5940.11|5940.87|5940.87|5940.87|5940.87|5940.11|5940.11|0
1636967140000|2021-11-15 09:05:40|5940.58|5940.58|5940.58|5940.58|5940.58|5940.58|5940.58|5940.58|0
1636967150000|2021-11-15 09:05:50|5940.34|5940.34|5940.27|5940.27|5940.34|5940.34|5940.05|5940.05|0
1636967170000|2021-11-15 09:06:10|5939.94|5939.94|5940.77|5940.77|5940.77|5940.77|5939.47|5939.47|0
1636967180000|2021-11-15 09:06:20|5941.48|5941.48|5940.59|5940.59|5941.48|5941.48|5940.58|5940.58|0
1636967190000|2021-11-15 09:06:30|5940.48|5940.48|5940.24|5940.24|5940.48|5940.48|5940.24|5940.24|0
1636967200000|2021-11-15 09:06:40|5940.57|5940.57|5941.14|5941.14|5941.62|5941.62|5940.57|5940.57|0
1636967210000|2021-11-15 09:06:50|5940.57|5940.57|5940.26|5940.26|5940.57|5940.57|5939.37|5939.37|0
1636967220000|2021-11-15 09:07:00|5939.97|5939.97|5941.67|5941.67|5941.67|5941.67|5939.1|5939.1|0
1636967230000|2021-11-15 09:07:10|5941.24|5941.24|5940.95|5940.95|5941.24|5941.24|5940.95|5940.95|0
1636967240000|2021-11-15 09:07:20|5940.67|5940.67|5940.09|5940.09|5940.67|5940.67|5940.09|5940.09|0
1636967250000|2021-11-15 09:07:30|5939.61|5939.61|5939.61|5939.61|5939.61|5939.61|5939.61|5939.61|0
1636967260000|2021-11-15 09:07:40|5939.85|5939.85|5940.14|5940.14|5940.14|5940.14|5939.85|5939.85|0
1636967270000|2021-11-15 09:07:50|5940.43|5940.43|5940.14|5940.14|5940.43|5940.43|5940.14|5940.14|0
1636967280000|2021-11-15 09:08:00|5940.62|5940.62|5941.43|5941.43|5941.72|5941.72|5940.62|5940.62|0
1636967300000|2021-11-15 09:08:20|5940.72|5940.72|5937.93|5937.93|5940.72|5940.72|5937.93|5937.93|0
1636967310000|2021-11-15 09:08:30|5937.5|5937.5|5938.34|5938.34|5938.45|5938.45|5937.5|5937.5|0
1636967320000|2021-11-15 09:08:40|5938.58|5938.58|5938.82|5938.82|5938.82|5938.82|5938.58|5938.58|0
1636967330000|2021-11-15 09:08:50|5938.84|5938.84|5939.96|5939.96|5939.96|5939.96|5938.84|5938.84|0
1636967350000|2021-11-15 09:09:10|5938.81|5938.81|5939.05|5939.05|5939.05|5939.05|5938.58|5938.58|0
1636967360000|2021-11-15 09:09:20|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|0
1636967370000|2021-11-15 09:09:30|5939|5939|5939|5939|5939|5939|5939|5939|0
1636967380000|2021-11-15 09:09:40|5938.76|5938.76|5939.34|5939.34|5939.34|5939.34|5938.76|5938.76|0
1636967390000|2021-11-15 09:09:50|5940.27|5940.27|5939.82|5939.82|5940.27|5940.27|5939.82|5939.82|0
1636967400000|2021-11-15 09:10:00|5939.79|5939.79|5939.31|5939.31|5939.79|5939.79|5939.31|5939.31|0
1636967410000|2021-11-15 09:10:10|5939.55|5939.55|5939.29|5939.29|5939.55|5939.55|5939.29|5939.29|0
1636967420000|2021-11-15 09:10:20|5939.05|5939.05|5938.57|5938.57|5939.74|5939.74|5937.6|5937.6|0
1636967430000|2021-11-15 09:10:30|5938.36|5938.36|5938.28|5938.28|5938.57|5938.57|5938.28|5938.28|0
1636967440000|2021-11-15 09:10:40|5938.81|5938.81|5941.44|5941.44|5941.44|5941.44|5938.81|5938.81|0
1636967450000|2021-11-15 09:10:50|5941.15|5941.15|5942.13|5942.13|5942.42|5942.42|5941.15|5941.15|0
1636967460000|2021-11-15 09:11:00|5942.37|5942.37|5941.2|5941.2|5942.37|5942.37|5940.48|5940.48|0
1636967470000|2021-11-15 09:11:10|5942.28|5942.28|5942.85|5942.85|5942.85|5942.85|5942.28|5942.28|0
1636967480000|2021-11-15 09:11:20|5943.81|5943.81|5945.22|5945.22|5945.22|5945.22|5943.81|5943.81|0
1636967490000|2021-11-15 09:11:30|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|0
1636967500000|2021-11-15 09:11:40|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1636967510000|2021-11-15 09:11:50|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|0
1636967520000|2021-11-15 09:12:00|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1636967530000|2021-11-15 09:12:10|5946.51|5946.51|5948.66|5948.66|5948.66|5948.66|5946.51|5946.51|0
1636967540000|2021-11-15 09:12:20|5948.14|5948.14|5950.94|5950.94|5950.94|5950.94|5948.14|5948.14|0
1636967550000|2021-11-15 09:12:30|5951.23|5951.23|5951.73|5951.73|5951.73|5951.73|5951.23|5951.23|0
1636967560000|2021-11-15 09:12:40|5952.45|5952.45|5952.5|5952.5|5952.5|5952.5|5952.21|5952.21|0
1636967570000|2021-11-15 09:12:50|5952.74|5952.74|5952.52|5952.52|5952.74|5952.74|5952.52|5952.52|0
1636967580000|2021-11-15 09:13:00|5952.58|5952.58|5955.24|5955.24|5955.93|5955.93|5952.58|5952.58|0
1636967590000|2021-11-15 09:13:10|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|0
1636967600000|2021-11-15 09:13:20|5956.27|5956.27|5956.74|5956.74|5956.74|5956.74|5956.17|5956.17|0
1636967610000|2021-11-15 09:13:30|5956.79|5956.79|5957.01|5957.01|5957.01|5957.01|5956.79|5956.79|0
1636967620000|2021-11-15 09:13:40|5957|5957|5958.47|5958.47|5959.2|5959.2|5957|5957|0
1636967630000|2021-11-15 09:13:50|5957.89|5957.89|5958.67|5958.67|5958.67|5958.67|5956.7|5956.7|0
1636967640000|2021-11-15 09:14:00|5959.15|5959.15|5959.39|5959.39|5959.39|5959.39|5958.91|5958.91|0
1636967650000|2021-11-15 09:14:10|5959.82|5959.82|5960.11|5960.11|5960.11|5960.11|5959.82|5959.82|0
1636967660000|2021-11-15 09:14:20|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1636967670000|2021-11-15 09:14:30|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|0
1636967680000|2021-11-15 09:14:40|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1636967690000|2021-11-15 09:14:50|5959.28|5959.28|5958.08|5958.08|5959.28|5959.28|5958.08|5958.08|0
1636967700000|2021-11-15 09:15:00|5957.87|5957.87|5956.93|5956.93|5958.08|5958.08|5956.93|5956.93|0
1636967710000|2021-11-15 09:15:10|5955.78|5955.78|5954.6|5954.6|5955.8|5955.8|5954.6|5954.6|0
1636967720000|2021-11-15 09:15:20|5953.09|5953.09|5949.05|5949.05|5953.09|5953.09|5949.05|5949.05|0
1636967730000|2021-11-15 09:15:30|5948.07|5948.07|5948.9|5948.9|5948.98|5948.98|5948.02|5948.02|0
1636967740000|2021-11-15 09:15:40|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|0
1636967750000|2021-11-15 09:15:50|5949.61|5949.61|5949.9|5949.9|5950.33|5950.33|5949.61|5949.61|0
1636967770000|2021-11-15 09:16:10|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|0
1636967790000|2021-11-15 09:16:30|5949.95|5949.95|5949.52|5949.52|5949.95|5949.95|5949.52|5949.52|0
1636967800000|2021-11-15 09:16:40|5948.8|5948.8|5948.59|5948.59|5948.8|5948.8|5948.59|5948.59|0
1636967810000|2021-11-15 09:16:50|5947.72|5947.72|5948.3|5948.3|5948.3|5948.3|5947.72|5947.72|0
1636967820000|2021-11-15 09:17:00|5948.59|5948.59|5948.35|5948.35|5948.59|5948.59|5948.35|5948.35|0
1636967850000|2021-11-15 09:17:30|5948.06|5948.06|5947.48|5947.48|5948.06|5948.06|5947.48|5947.48|0
1636967860000|2021-11-15 09:17:40|5946.62|5946.62|5946.12|5946.12|5946.62|5946.62|5946.12|5946.12|0
1636967870000|2021-11-15 09:17:50|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|0
1636967880000|2021-11-15 09:18:00|5944.88|5944.88|5945.54|5945.54|5945.54|5945.54|5944.59|5944.59|0
1636967890000|2021-11-15 09:18:10|5946.12|5946.12|5947.56|5947.56|5947.56|5947.56|5946.12|5946.12|0
1636967900000|2021-11-15 09:18:20|5948.03|5948.03|5947.02|5947.02|5948.03|5948.03|5946.93|5946.93|0
1636967920000|2021-11-15 09:18:40|5947.73|5947.73|5948.31|5948.31|5948.31|5948.31|5947.73|5947.73|0
1636967930000|2021-11-15 09:18:50|5948.6|5948.6|5949.27|5949.27|5949.27|5949.27|5948.6|5948.6|0
1636967940000|2021-11-15 09:19:00|5949.55|5949.55|5949.16|5949.16|5949.55|5949.55|5949.08|5949.08|0
1636967950000|2021-11-15 09:19:10|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|0
1636967960000|2021-11-15 09:19:20|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|0
1636967980000|2021-11-15 09:19:40|5950.64|5950.64|5949.79|5949.79|5950.64|5950.64|5949.79|5949.79|0
1636967990000|2021-11-15 09:19:50|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|0
1636968000000|2021-11-15 09:20:00|5949.74|5949.74|5949.22|5949.22|5950.22|5950.22|5949.22|5949.22|0
1636968010000|2021-11-15 09:20:10|5949.46|5949.46|5949.02|5949.02|5949.46|5949.46|5949.02|5949.02|0
1636968020000|2021-11-15 09:20:20|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1636968030000|2021-11-15 09:20:30|5949.93|5949.93|5950.15|5950.15|5950.15|5950.15|5949.93|5949.93|0
1636968040000|2021-11-15 09:20:40|5949.67|5949.67|5951.89|5951.89|5951.89|5951.89|5949.67|5949.67|0
1636968050000|2021-11-15 09:20:50|5951.99|5951.99|5951.75|5951.75|5952.23|5952.23|5951.62|5951.62|0
1636968060000|2021-11-15 09:21:00|5951.97|5951.97|5951.75|5951.75|5951.97|5951.97|5951.51|5951.51|0
1636968070000|2021-11-15 09:21:10|5952.33|5952.33|5951.85|5951.85|5952.76|5952.76|5951.38|5951.38|0
1636968080000|2021-11-15 09:21:20|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|0
1636968090000|2021-11-15 09:21:30|5952.5|5952.5|5953.69|5953.69|5953.69|5953.69|5952.5|5952.5|0
1636968100000|2021-11-15 09:21:40|5953.21|5953.21|5952.81|5952.81|5953.24|5953.24|5952.59|5952.59|0
1636968110000|2021-11-15 09:21:50|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|0
1636968140000|2021-11-15 09:22:20|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|0
1636968150000|2021-11-15 09:22:30|5952.43|5952.43|5953.77|5953.77|5953.77|5953.77|5952.43|5952.43|0
1636968160000|2021-11-15 09:22:40|5953.29|5953.29|5955.28|5955.28|5955.28|5955.28|5953.29|5953.29|0
1636968170000|2021-11-15 09:22:50|5954.99|5954.99|5954.56|5954.56|5954.99|5954.99|5954.56|5954.56|0
1636968180000|2021-11-15 09:23:00|5954.32|5954.32|5951.76|5951.76|5954.32|5954.32|5951.76|5951.76|0
1636968190000|2021-11-15 09:23:10|5951.11|5951.11|5951.06|5951.06|5951.35|5951.35|5950.77|5950.77|0
1636968200000|2021-11-15 09:23:20|5950.83|5950.83|5950.61|5950.61|5950.84|5950.84|5950.12|5950.12|0
1636968210000|2021-11-15 09:23:30|5950.62|5950.62|5950.15|5950.15|5950.62|5950.62|5949.91|5949.91|0
1636968220000|2021-11-15 09:23:40|5950.96|5950.96|5951.24|5951.24|5951.47|5951.47|5950.96|5950.96|0
1636968230000|2021-11-15 09:23:50|5951.67|5951.67|5951.92|5951.92|5951.92|5951.92|5951.67|5951.67|0
1636968240000|2021-11-15 09:24:00|5951.63|5951.63|5951.77|5951.77|5951.77|5951.77|5951.62|5951.62|0
1636968250000|2021-11-15 09:24:10|5951.87|5951.87|5954.65|5954.65|5955.13|5955.13|5951.87|5951.87|0
1636968260000|2021-11-15 09:24:20|5953.22|5953.22|5953.72|5953.72|5953.72|5953.72|5953|5953|0
1636968270000|2021-11-15 09:24:30|5953.93|5953.93|5955.03|5955.03|5955.32|5955.32|5953.93|5953.93|0
1636968280000|2021-11-15 09:24:40|5955.61|5955.61|5954.71|5954.71|5955.61|5955.61|5954.71|5954.71|0
1636968290000|2021-11-15 09:24:50|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.71|5954.71|0
1636968300000|2021-11-15 09:25:00|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1636968320000|2021-11-15 09:25:20|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1636968330000|2021-11-15 09:25:30|5955.14|5955.14|5955.62|5955.62|5955.62|5955.62|5955.14|5955.14|0
1636968340000|2021-11-15 09:25:40|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|0
1636968350000|2021-11-15 09:25:50|5956.31|5956.31|5955.84|5955.84|5956.31|5956.31|5955.84|5955.84|0
1636968370000|2021-11-15 09:26:10|5956.55|5956.55|5956.41|5956.41|5956.55|5956.55|5955.22|5955.22|0
1636968380000|2021-11-15 09:26:20|5956.63|5956.63|5956.65|5956.65|5957.13|5957.13|5956.63|5956.63|0
1636968390000|2021-11-15 09:26:30|5955.98|5955.98|5954.93|5954.93|5955.98|5955.98|5954.93|5954.93|0
1636968400000|2021-11-15 09:26:40|5954.45|5954.45|5954.14|5954.14|5954.69|5954.69|5954.14|5954.14|0
1636968410000|2021-11-15 09:26:50|5954.03|5954.03|5953.53|5953.53|5954.03|5954.03|5953.53|5953.53|0
1636968420000|2021-11-15 09:27:00|5954.65|5954.65|5954.46|5954.46|5954.65|5954.65|5954.46|5954.46|0
1636968430000|2021-11-15 09:27:10|5954.17|5954.17|5953|5953|5954.17|5954.17|5953|5953|0
1636968440000|2021-11-15 09:27:20|5952.28|5952.28|5951.04|5951.04|5952.28|5952.28|5951.04|5951.04|0
1636968450000|2021-11-15 09:27:30|5950.75|5950.75|5950.93|5950.93|5950.93|5950.93|5950.69|5950.69|0
1636968460000|2021-11-15 09:27:40|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|0
1636968470000|2021-11-15 09:27:50|5951.17|5951.17|5950.23|5950.23|5951.17|5951.17|5950.23|5950.23|0
1636968490000|2021-11-15 09:28:10|5950.92|5950.92|5951.71|5951.71|5951.71|5951.71|5950.92|5950.92|0
1636968500000|2021-11-15 09:28:20|5951.24|5951.24|5951.71|5951.71|5951.71|5951.71|5951.24|5951.24|0
1636968510000|2021-11-15 09:28:30|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|0
1636968520000|2021-11-15 09:28:40|5950.92|5950.92|5951.07|5951.07|5951.42|5951.42|5950.49|5950.49|0
1636968530000|2021-11-15 09:28:50|5951.5|5951.5|5951.55|5951.55|5951.55|5951.55|5951.5|5951.5|0
1636968540000|2021-11-15 09:29:00|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|0
1636968550000|2021-11-15 09:29:10|5952.4|5952.4|5953.02|5953.02|5953.26|5953.26|5952.37|5952.37|0
1636968560000|2021-11-15 09:29:20|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|0
1636968570000|2021-11-15 09:29:30|5952.88|5952.88|5953.59|5953.59|5953.59|5953.59|5952.85|5952.85|0
1636968580000|2021-11-15 09:29:40|5952.44|5952.44|5953.37|5953.37|5953.38|5953.38|5952.44|5952.44|0
1636968590000|2021-11-15 09:29:50|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|0
1636968600000|2021-11-15 09:30:00|5953.87|5953.87|5953.15|5953.15|5953.87|5953.87|5953.15|5953.15|0
1636968610000|2021-11-15 09:30:10|5952.87|5952.87|5951.51|5951.51|5952.87|5952.87|5951.51|5951.51|0
1636968620000|2021-11-15 09:30:20|5950.86|5950.86|5950.57|5950.57|5950.86|5950.86|5950.57|5950.57|0
1636968630000|2021-11-15 09:30:30|5950.29|5950.29|5949.57|5949.57|5950.29|5950.29|5949.57|5949.57|0
1636968640000|2021-11-15 09:30:40|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1636968650000|2021-11-15 09:30:50|5949.12|5949.12|5948.84|5948.84|5949.12|5949.12|5948.83|5948.83|0
1636968660000|2021-11-15 09:31:00|5948.13|5948.13|5946.11|5946.11|5948.13|5948.13|5946.11|5946.11|0
1636968670000|2021-11-15 09:31:10|5945.68|5945.68|5946.19|5946.19|5946.19|5946.19|5945.68|5945.68|0
1636968690000|2021-11-15 09:31:30|5945.23|5945.23|5944.51|5944.51|5945.23|5945.23|5944.51|5944.51|0
1636968700000|2021-11-15 09:31:40|5944.23|5944.23|5943.76|5943.76|5944.23|5944.23|5943.76|5943.76|0
1636968710000|2021-11-15 09:31:50|5943.64|5943.64|5944|5944|5944.1|5944.1|5943.61|5943.61|0
1636968720000|2021-11-15 09:32:00|5943.78|5943.78|5942.7|5942.7|5943.78|5943.78|5942.7|5942.7|0
1636968730000|2021-11-15 09:32:10|5942.64|5942.64|5941.47|5941.47|5942.64|5942.64|5941.47|5941.47|0
1636968740000|2021-11-15 09:32:20|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|0
1636968770000|2021-11-15 09:32:50|5941.55|5941.55|5941.26|5941.26|5941.55|5941.55|5941.26|5941.26|0
1636968780000|2021-11-15 09:33:00|5941.55|5941.55|5940.61|5940.61|5941.55|5941.55|5940.61|5940.61|0
1636968800000|2021-11-15 09:33:20|5940.64|5940.64|5939.33|5939.33|5940.64|5940.64|5939.04|5939.04|0
1636968820000|2021-11-15 09:33:40|5939.04|5939.04|5939.33|5939.33|5939.33|5939.33|5939.04|5939.04|0
1636968830000|2021-11-15 09:33:50|5939.04|5939.04|5939.28|5939.28|5939.33|5939.33|5939.04|5939.04|0
1636968840000|2021-11-15 09:34:00|5939.35|5939.35|5939.29|5939.29|5939.35|5939.35|5939.29|5939.29|0
1636968850000|2021-11-15 09:34:10|5939.34|5939.34|5939.9|5939.9|5939.96|5939.96|5939.34|5939.34|0
1636968860000|2021-11-15 09:34:20|5942.36|5942.36|5944.77|5944.77|5944.77|5944.77|5942.36|5942.36|0
1636968870000|2021-11-15 09:34:30|5944.1|5944.1|5943.86|5943.86|5945.16|5945.16|5943.86|5943.86|0
1636968880000|2021-11-15 09:34:40|5943.91|5943.91|5944.73|5944.73|5944.73|5944.73|5943.91|5943.91|0
1636968890000|2021-11-15 09:34:50|5944.84|5944.84|5945.48|5945.48|5945.7|5945.7|5944.84|5944.84|0
1636968900000|2021-11-15 09:35:00|5945.77|5945.77|5947.71|5947.71|5947.71|5947.71|5945.77|5945.77|0
1636968910000|2021-11-15 09:35:10|5947.24|5947.24|5946.8|5946.8|5947.24|5947.24|5946.8|5946.8|0
1636968920000|2021-11-15 09:35:20|5947.09|5947.09|5947.33|5947.33|5947.33|5947.33|5947.09|5947.09|0
1636968930000|2021-11-15 09:35:30|5947.32|5947.32|5946.26|5946.26|5947.32|5947.32|5946.26|5946.26|0
1636968950000|2021-11-15 09:35:50|5946.5|5946.5|5945.02|5945.02|5946.5|5946.5|5945.02|5945.02|0
1636968960000|2021-11-15 09:36:00|5944.54|5944.54|5945.48|5945.48|5945.48|5945.48|5944.54|5944.54|0
1636968970000|2021-11-15 09:36:10|5946.01|5946.01|5948.12|5948.12|5948.12|5948.12|5946.01|5946.01|0
1636968980000|2021-11-15 09:36:20|5947.89|5947.89|5947.89|5947.89|5948.36|5948.36|5947.89|5947.89|0
1636968990000|2021-11-15 09:36:30|5947.65|5947.65|5947.94|5947.94|5947.94|5947.94|5947.65|5947.65|0
1636969000000|2021-11-15 09:36:40|5947.65|5947.65|5949.23|5949.23|5949.56|5949.56|5947.62|5947.62|0
1636969010000|2021-11-15 09:36:50|5949.01|5949.01|5949.67|5949.67|5949.67|5949.67|5949.01|5949.01|0
1636969020000|2021-11-15 09:37:00|5949.71|5949.71|5948.6|5948.6|5949.71|5949.71|5948.6|5948.6|0
1636969030000|2021-11-15 09:37:10|5948.39|5948.39|5949.47|5949.47|5949.47|5949.47|5948.39|5948.39|0
1636969040000|2021-11-15 09:37:20|5950.33|5950.33|5951.45|5951.45|5951.74|5951.74|5950.33|5950.33|0
1636969050000|2021-11-15 09:37:30|5951.02|5951.02|5950.73|5950.73|5951.02|5951.02|5950.73|5950.73|0
1636969060000|2021-11-15 09:37:40|5950.26|5950.26|5949.05|5949.05|5950.26|5950.26|5949.05|5949.05|0
1636969070000|2021-11-15 09:37:50|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.47|5948.47|0
1636969080000|2021-11-15 09:38:00|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1636969100000|2021-11-15 09:38:20|5948.81|5948.81|5948.46|5948.46|5948.81|5948.81|5948.42|5948.42|0
1636969110000|2021-11-15 09:38:30|5948.22|5948.22|5948.44|5948.44|5948.44|5948.44|5948.22|5948.22|0
1636969120000|2021-11-15 09:38:40|5948.42|5948.42|5950.84|5950.84|5950.84|5950.84|5948.42|5948.42|0
1636969130000|2021-11-15 09:38:50|5950.62|5950.62|5950.15|5950.15|5950.84|5950.84|5950.15|5950.15|0
1636969140000|2021-11-15 09:39:00|5950.43|5950.43|5950.67|5950.67|5951.15|5951.15|5950.43|5950.43|0
1636969150000|2021-11-15 09:39:10|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|0
1636969160000|2021-11-15 09:39:20|5949.57|5949.57|5950.33|5950.33|5950.33|5950.33|5949.57|5949.57|0
1636969170000|2021-11-15 09:39:30|5950.39|5950.39|5948.88|5948.88|5950.39|5950.39|5948.88|5948.88|0
1636969180000|2021-11-15 09:39:40|5948.67|5948.67|5948.19|5948.19|5948.91|5948.91|5948.19|5948.19|0
1636969190000|2021-11-15 09:39:50|5948.88|5948.88|5948.96|5948.96|5948.96|5948.96|5948.67|5948.67|0
1636969200000|2021-11-15 09:40:00|5948.67|5948.67|5948.83|5948.83|5948.83|5948.83|5948.61|5948.61|0
1636969210000|2021-11-15 09:40:10|5948.61|5948.61|5947.3|5947.3|5948.61|5948.61|5947.3|5947.3|0
1636969220000|2021-11-15 09:40:20|5947.59|5947.59|5948.07|5948.07|5948.07|5948.07|5947.59|5947.59|0
1636969230000|2021-11-15 09:40:30|5948.57|5948.57|5948.56|5948.56|5948.57|5948.57|5948.56|5948.56|0
1636969240000|2021-11-15 09:40:40|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|0
1636969270000|2021-11-15 09:41:10|5949.18|5949.18|5950.23|5950.23|5950.23|5950.23|5949.18|5949.18|0
1636969280000|2021-11-15 09:41:20|5950.21|5950.21|5950.22|5950.22|5950.22|5950.22|5950.19|5950.19|0
1636969290000|2021-11-15 09:41:30|5950.46|5950.46|5951.01|5951.01|5951.44|5951.44|5950.46|5950.46|0
1636969300000|2021-11-15 09:41:40|5951.44|5951.44|5952.13|5952.13|5952.13|5952.13|5951.44|5951.44|0
1636969310000|2021-11-15 09:41:50|5952.42|5952.42|5951.71|5951.71|5952.64|5952.64|5951.71|5951.71|0
1636969320000|2021-11-15 09:42:00|5952.18|5952.18|5951.91|5951.91|5952.2|5952.2|5951.91|5951.91|0
1636969330000|2021-11-15 09:42:10|5951.43|5951.43|5951.92|5951.92|5951.92|5951.92|5951.43|5951.43|0
1636969350000|2021-11-15 09:42:30|5953.02|5953.02|5954.22|5954.22|5954.22|5954.22|5953.02|5953.02|0
1636969360000|2021-11-15 09:42:40|5953.74|5953.74|5953.02|5953.02|5953.74|5953.74|5953.02|5953.02|0
1636969370000|2021-11-15 09:42:50|5952.81|5952.81|5952.57|5952.57|5952.81|5952.81|5952.57|5952.57|0
1636969380000|2021-11-15 09:43:00|5952.04|5952.04|5951.75|5951.75|5952.04|5952.04|5951.75|5951.75|0
1636969390000|2021-11-15 09:43:10|5951.25|5951.25|5951.21|5951.21|5951.25|5951.25|5951.2|5951.2|0
1636969400000|2021-11-15 09:43:20|5950.98|5950.98|5950.37|5950.37|5951.45|5951.45|5950.37|5950.37|0
1636969410000|2021-11-15 09:43:30|5950.36|5950.36|5949.11|5949.11|5950.36|5950.36|5949.09|5949.09|0
1636969420000|2021-11-15 09:43:40|5949.33|5949.33|5949.73|5949.73|5949.73|5949.73|5949.33|5949.33|0
1636969430000|2021-11-15 09:43:50|5949.7|5949.7|5949.92|5949.92|5949.92|5949.92|5949.7|5949.7|0
1636969450000|2021-11-15 09:44:10|5949.73|5949.73|5950.18|5950.18|5950.18|5950.18|5949.73|5949.73|0
1636969460000|2021-11-15 09:44:20|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1636969470000|2021-11-15 09:44:30|5949.68|5949.68|5949.66|5949.66|5949.68|5949.68|5949.66|5949.66|0
1636969480000|2021-11-15 09:44:40|5949.18|5949.18|5948.75|5948.75|5949.18|5949.18|5948.75|5948.75|0
1636969500000|2021-11-15 09:45:00|5948.27|5948.27|5948.04|5948.04|5948.27|5948.27|5947.68|5947.68|0
1636969510000|2021-11-15 09:45:10|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1636969520000|2021-11-15 09:45:20|5949.43|5949.43|5951.15|5951.15|5951.15|5951.15|5949.43|5949.43|0
1636969530000|2021-11-15 09:45:30|5951.44|5951.44|5951.79|5951.79|5951.79|5951.79|5951.44|5951.44|0
1636969540000|2021-11-15 09:45:40|5952|5952|5953.7|5953.7|5953.7|5953.7|5952|5952|0
1636969550000|2021-11-15 09:45:50|5953.73|5953.73|5951.86|5951.86|5953.73|5953.73|5951.86|5951.86|0
1636969580000|2021-11-15 09:46:20|5951.57|5951.57|5951.35|5951.35|5951.59|5951.59|5951.35|5951.35|0
1636969590000|2021-11-15 09:46:30|5951.06|5951.06|5950.58|5950.58|5951.06|5951.06|5950.58|5950.58|0
1636969600000|2021-11-15 09:46:40|5949.94|5949.94|5950.39|5950.39|5951.1|5951.1|5949.94|5949.94|0
1636969610000|2021-11-15 09:46:50|5950.17|5950.17|5949.6|5949.6|5950.17|5950.17|5949.38|5949.38|0
1636969620000|2021-11-15 09:47:00|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|0
1636969630000|2021-11-15 09:47:10|5949.53|5949.53|5948.82|5948.82|5949.53|5949.53|5948.82|5948.82|0
1636969640000|2021-11-15 09:47:20|5948.53|5948.53|5947.14|5947.14|5948.53|5948.53|5947.14|5947.14|0
1636969650000|2021-11-15 09:47:30|5946.85|5946.85|5946.28|5946.28|5946.85|5946.85|5946.28|5946.28|0
1636969660000|2021-11-15 09:47:40|5946.56|5946.56|5946.74|5946.74|5946.77|5946.77|5946.55|5946.55|0
1636969680000|2021-11-15 09:48:00|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|0
1636969690000|2021-11-15 09:48:10|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|0
1636969710000|2021-11-15 09:48:30|5946.26|5946.26|5945.97|5945.97|5946.26|5946.26|5945.97|5945.97|0
1636969720000|2021-11-15 09:48:40|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|0
1636969730000|2021-11-15 09:48:50|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|0
1636969740000|2021-11-15 09:49:00|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|0
1636969770000|2021-11-15 09:49:30|5945.37|5945.37|5944.84|5944.84|5945.37|5945.37|5944.84|5944.84|0
1636969780000|2021-11-15 09:49:40|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1636969800000|2021-11-15 09:50:00|5944.59|5944.59|5944.45|5944.45|5944.59|5944.59|5944.35|5944.35|0
1636969810000|2021-11-15 09:50:10|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|0
1636969820000|2021-11-15 09:50:20|5944.17|5944.17|5944.22|5944.22|5944.22|5944.22|5944.17|5944.17|0
1636969830000|2021-11-15 09:50:30|5944.65|5944.65|5944.84|5944.84|5944.84|5944.84|5944.36|5944.36|0
1636969840000|2021-11-15 09:50:40|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|0
1636969850000|2021-11-15 09:50:50|5944.54|5944.54|5944.9|5944.9|5945.12|5945.12|5944.54|5944.54|0
1636969870000|2021-11-15 09:51:10|5944.19|5944.19|5945.12|5945.12|5945.12|5945.12|5944.19|5944.19|0
1636969880000|2021-11-15 09:51:20|5945.41|5945.41|5945.62|5945.62|5945.62|5945.62|5945.41|5945.41|0
1636969890000|2021-11-15 09:51:30|5945.19|5945.19|5943.76|5943.76|5945.19|5945.19|5943.76|5943.76|0
1636969900000|2021-11-15 09:51:40|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|0
1636969910000|2021-11-15 09:51:50|5943.97|5943.97|5946.2|5946.2|5946.2|5946.2|5943.97|5943.97|0
1636969920000|2021-11-15 09:52:00|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|0
1636969930000|2021-11-15 09:52:10|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|0
1636969950000|2021-11-15 09:52:30|5945.89|5945.89|5946.18|5946.18|5946.18|5946.18|5945.89|5945.89|0
1636969960000|2021-11-15 09:52:40|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|5946.4|0
1636969970000|2021-11-15 09:52:50|5946.61|5946.61|5947.81|5947.81|5947.81|5947.81|5946.61|5946.61|0
1636969980000|2021-11-15 09:53:00|5947.83|5947.83|5948.12|5948.12|5948.12|5948.12|5947.83|5947.83|0
1636970010000|2021-11-15 09:53:30|5947.91|5947.91|5947.91|5947.91|5947.91|5947.91|5947.91|5947.91|0
1636970020000|2021-11-15 09:53:40|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|0
1636970030000|2021-11-15 09:53:50|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|0
1636970040000|2021-11-15 09:54:00|5947.37|5947.37|5947.87|5947.87|5947.87|5947.87|5947.37|5947.37|0
1636970080000|2021-11-15 09:54:40|5948.08|5948.08|5948.37|5948.37|5948.37|5948.37|5948.08|5948.08|0
1636970090000|2021-11-15 09:54:50|5948.85|5948.85|5948.11|5948.11|5948.85|5948.85|5948.11|5948.11|0
1636970120000|2021-11-15 09:55:20|5948.32|5948.32|5948.78|5948.78|5948.78|5948.78|5948.32|5948.32|0
1636970140000|2021-11-15 09:55:40|5948.99|5948.99|5950.88|5950.88|5951.17|5951.17|5948.99|5948.99|0
1636970150000|2021-11-15 09:55:50|5950.35|5950.35|5950.64|5950.64|5950.64|5950.64|5950.35|5950.35|0
1636970160000|2021-11-15 09:56:00|5951.12|5951.12|5951.42|5951.42|5951.42|5951.42|5951.12|5951.12|0
1636970170000|2021-11-15 09:56:10|5951.64|5951.64|5952.67|5952.67|5952.67|5952.67|5951.64|5951.64|0
1636970180000|2021-11-15 09:56:20|5952.43|5952.43|5952.14|5952.14|5952.43|5952.43|5952.14|5952.14|0
1636970190000|2021-11-15 09:56:30|5951.92|5951.92|5951.65|5951.65|5951.92|5951.92|5951.65|5951.65|0
1636970200000|2021-11-15 09:56:40|5951.94|5951.94|5952.39|5952.39|5952.39|5952.39|5951.94|5951.94|0
1636970210000|2021-11-15 09:56:50|5952.16|5952.16|5951.94|5951.94|5952.16|5952.16|5951.94|5951.94|0
1636970220000|2021-11-15 09:57:00|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|0
1636970240000|2021-11-15 09:57:20|5950.69|5950.69|5949.04|5949.04|5950.69|5950.69|5949.04|5949.04|0
1636970250000|2021-11-15 09:57:30|5949.47|5949.47|5949.69|5949.69|5949.69|5949.69|5949.47|5949.47|0
1636970260000|2021-11-15 09:57:40|5949.68|5949.68|5950.86|5950.86|5951.39|5951.39|5949.68|5949.68|0
1636970280000|2021-11-15 09:58:00|5950.43|5950.43|5946.78|5946.78|5950.43|5950.43|5946.78|5946.78|0
1636970290000|2021-11-15 09:58:10|5946.76|5946.76|5945.41|5945.41|5946.76|5946.76|5945.41|5945.41|0
1636970310000|2021-11-15 09:58:30|5945.12|5945.12|5944.65|5944.65|5945.41|5945.41|5944.65|5944.65|0
1636970320000|2021-11-15 09:58:40|5944.36|5944.36|5943.88|5943.88|5944.36|5944.36|5943.88|5943.88|0
1636970330000|2021-11-15 09:58:50|5944.31|5944.31|5946.16|5946.16|5946.16|5946.16|5944.31|5944.31|0
1636970340000|2021-11-15 09:59:00|5945.87|5945.87|5945.87|5945.87|5945.87|5945.87|5945.87|5945.87|0
1636970350000|2021-11-15 09:59:10|5946.16|5946.16|5945.92|5945.92|5946.16|5946.16|5945.92|5945.92|0
1636970360000|2021-11-15 09:59:20|5945.71|5945.71|5947.62|5947.62|5947.62|5947.62|5945.71|5945.71|0
1636970370000|2021-11-15 09:59:30|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|0
1636970390000|2021-11-15 09:59:50|5947.62|5947.62|5946.83|5946.83|5947.62|5947.62|5946.83|5946.83|0
1636970400000|2021-11-15 10:00:00|5947.05|5947.05|5946.39|5946.39|5947.05|5947.05|5946.38|5946.38|0
1636970410000|2021-11-15 10:00:10|5946.63|5946.63|5945.17|5945.17|5946.63|5946.63|5945.17|5945.17|0
1636970420000|2021-11-15 10:00:20|5944.96|5944.96|5945.65|5945.65|5945.65|5945.65|5944.96|5944.96|0
1636970430000|2021-11-15 10:00:30|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1636970460000|2021-11-15 10:01:00|5945.89|5945.89|5945.88|5945.88|5945.92|5945.92|5945.88|5945.88|0
1636970470000|2021-11-15 10:01:10|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|0
1636970480000|2021-11-15 10:01:20|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|0
1636970500000|2021-11-15 10:01:40|5946.98|5946.98|5947.25|5947.25|5947.25|5947.25|5946.98|5946.98|0
1636970510000|2021-11-15 10:01:50|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|0
1636970520000|2021-11-15 10:02:00|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|5947.04|0
1636970530000|2021-11-15 10:02:10|5946.83|5946.83|5946.76|5946.76|5946.83|5946.83|5946.54|5946.54|0
1636970540000|2021-11-15 10:02:20|5946.77|5946.77|5948.21|5948.21|5948.21|5948.21|5946.77|5946.77|0
1636970550000|2021-11-15 10:02:30|5947.7|5947.7|5947.2|5947.2|5947.7|5947.7|5947.2|5947.2|0
1636970570000|2021-11-15 10:02:50|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|0
1636970580000|2021-11-15 10:03:00|5947.49|5947.49|5947.2|5947.2|5947.49|5947.49|5947.2|5947.2|0
1636970600000|2021-11-15 10:03:20|5946.99|5946.99|5945.49|5945.49|5947.01|5947.01|5945.49|5945.49|0
1636970610000|2021-11-15 10:03:30|5945.46|5945.46|5944.38|5944.38|5945.46|5945.46|5944.38|5944.38|0
1636970620000|2021-11-15 10:03:40|5944.1|5944.1|5943.84|5943.84|5944.1|5944.1|5943.84|5943.84|0
1636970630000|2021-11-15 10:03:50|5943.55|5943.55|5942.67|5942.67|5943.55|5943.55|5942.43|5942.43|0
1636970640000|2021-11-15 10:04:00|5942.19|5942.19|5942.17|5942.17|5942.19|5942.19|5942.17|5942.17|0
1636970650000|2021-11-15 10:04:10|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|0
1636970660000|2021-11-15 10:04:20|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1636970670000|2021-11-15 10:04:30|5941.48|5941.48|5940.42|5940.42|5941.48|5941.48|5940.42|5940.42|0
1636970680000|2021-11-15 10:04:40|5939.94|5939.94|5939.44|5939.44|5939.94|5939.94|5939.44|5939.44|0
1636970700000|2021-11-15 10:05:00|5938.96|5938.96|5938.53|5938.53|5938.96|5938.96|5938.53|5938.53|0
1636970720000|2021-11-15 10:05:20|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|0
1636970740000|2021-11-15 10:05:40|5937.6|5937.6|5936.24|5936.24|5937.6|5937.6|5936.24|5936.24|0
1636970750000|2021-11-15 10:05:50|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|0
1636970760000|2021-11-15 10:06:00|5936.4|5936.4|5935.66|5935.66|5936.4|5936.4|5935.66|5935.66|0
1636970770000|2021-11-15 10:06:10|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1636970780000|2021-11-15 10:06:20|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1636970790000|2021-11-15 10:06:30|5935.67|5935.67|5934.19|5934.19|5935.67|5935.67|5934.19|5934.19|0
1636970800000|2021-11-15 10:06:40|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|0
1636970810000|2021-11-15 10:06:50|5934.4|5934.4|5934.16|5934.16|5934.4|5934.4|5934.16|5934.16|0
1636970830000|2021-11-15 10:07:10|5933.88|5933.88|5933.31|5933.31|5933.88|5933.88|5932.7|5932.7|0
1636970840000|2021-11-15 10:07:20|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1636970850000|2021-11-15 10:07:30|5933.09|5933.09|5932.85|5932.85|5933.09|5933.09|5932.85|5932.85|0
1636970860000|2021-11-15 10:07:40|5932.62|5932.62|5932.33|5932.33|5932.62|5932.62|5932.33|5932.33|0
1636970870000|2021-11-15 10:07:50|5931.68|5931.68|5931.68|5931.68|5931.68|5931.68|5931.68|5931.68|0
1636970880000|2021-11-15 10:08:00|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1636970900000|2021-11-15 10:08:20|5930.65|5930.65|5930.44|5930.44|5930.65|5930.65|5929.56|5929.56|0
1636970910000|2021-11-15 10:08:30|5930.15|5930.15|5928.24|5928.24|5930.15|5930.15|5928.24|5928.24|0
1636970920000|2021-11-15 10:08:40|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1636970930000|2021-11-15 10:08:50|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|0
1636970940000|2021-11-15 10:09:00|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|0
1636970950000|2021-11-15 10:09:10|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|0
1636970960000|2021-11-15 10:09:20|5927.8|5927.8|5929.03|5929.03|5929.03|5929.03|5927.8|5927.8|0
1636970970000|2021-11-15 10:09:30|5929.5|5929.5|5929.25|5929.25|5929.5|5929.5|5929.2|5929.2|0
1636970980000|2021-11-15 10:09:40|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|0
1636970990000|2021-11-15 10:09:50|5929.5|5929.5|5927.37|5927.37|5929.5|5929.5|5927.37|5927.37|0
1636971000000|2021-11-15 10:10:00|5927.61|5927.61|5928.3|5928.3|5928.3|5928.3|5927.61|5927.61|0
1636971010000|2021-11-15 10:10:10|5928.09|5928.09|5926.91|5926.91|5928.09|5928.09|5926.91|5926.91|0
1636971030000|2021-11-15 10:10:30|5927.12|5927.12|5927.12|5927.12|5927.12|5927.12|5927.12|5927.12|0
1636971040000|2021-11-15 10:10:40|5925.74|5925.74|5926.45|5926.45|5926.67|5926.67|5925.74|5925.74|0
1636971050000|2021-11-15 10:10:50|5926.88|5926.88|5927.69|5927.69|5927.69|5927.69|5926.88|5926.88|0
1636971060000|2021-11-15 10:11:00|5928.12|5928.12|5928.16|5928.16|5928.59|5928.59|5928.12|5928.12|0
1636971070000|2021-11-15 10:11:10|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1636971080000|2021-11-15 10:11:20|5927.64|5927.64|5927.92|5927.92|5927.92|5927.92|5927.64|5927.64|0
1636971110000|2021-11-15 10:11:50|5928.14|5928.14|5928.36|5928.36|5928.36|5928.36|5928.14|5928.14|0
1636971120000|2021-11-15 10:12:00|5928.64|5928.64|5928.37|5928.37|5928.64|5928.64|5928.36|5928.36|0
1636971130000|2021-11-15 10:12:10|5928.95|5928.95|5928.1|5928.1|5929.42|5929.42|5928.1|5928.1|0
1636971140000|2021-11-15 10:12:20|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|0
1636971150000|2021-11-15 10:12:30|5928.68|5928.68|5929.2|5929.2|5929.2|5929.2|5928.68|5928.68|0
1636971160000|2021-11-15 10:12:40|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|0
1636971170000|2021-11-15 10:12:50|5928.5|5928.5|5927.76|5927.76|5928.5|5928.5|5927.76|5927.76|0
1636971180000|2021-11-15 10:13:00|5927.47|5927.47|5927.73|5927.73|5927.73|5927.73|5927.23|5927.23|0
1636971190000|2021-11-15 10:13:10|5927.97|5927.97|5928.21|5928.21|5928.21|5928.21|5927.76|5927.76|0
1636971200000|2021-11-15 10:13:20|5928.45|5928.45|5929.43|5929.43|5929.43|5929.43|5928.45|5928.45|0
1636971210000|2021-11-15 10:13:30|5929.72|5929.72|5928.04|5928.04|5929.72|5929.72|5928.04|5928.04|0
1636971220000|2021-11-15 10:13:40|5927.61|5927.61|5927.14|5927.14|5927.61|5927.61|5927.14|5927.14|0
1636971230000|2021-11-15 10:13:50|5926.9|5926.9|5926.68|5926.68|5926.9|5926.9|5926.68|5926.68|0
1636971240000|2021-11-15 10:14:00|5926.92|5926.92|5924.2|5924.2|5927.38|5927.38|5924.2|5924.2|0
1636971250000|2021-11-15 10:14:10|5923.98|5923.98|5921.37|5921.37|5923.98|5923.98|5921.37|5921.37|0
1636971260000|2021-11-15 10:14:20|5921.66|5921.66|5923.54|5923.54|5923.54|5923.54|5921.44|5921.44|0
1636971270000|2021-11-15 10:14:30|5923.07|5923.07|5923.07|5923.07|5923.07|5923.07|5923.07|5923.07|0
1636971280000|2021-11-15 10:14:40|5922.42|5922.42|5920.77|5920.77|5922.64|5922.64|5920.77|5920.77|0
1636971290000|2021-11-15 10:14:50|5921.2|5921.2|5921.97|5921.97|5921.97|5921.97|5921.2|5921.2|0
1636971300000|2021-11-15 10:15:00|5921.98|5921.98|5921.75|5921.75|5921.98|5921.98|5921.74|5921.74|0
1636971310000|2021-11-15 10:15:10|5921.51|5921.51|5920.77|5920.77|5921.51|5921.51|5920.77|5920.77|0
1636971320000|2021-11-15 10:15:20|5920.79|5920.79|5918.68|5918.68|5920.79|5920.79|5918.66|5918.66|0
1636971330000|2021-11-15 10:15:30|5918.62|5918.62|5919.77|5919.77|5919.77|5919.77|5918.6|5918.6|0
1636971350000|2021-11-15 10:15:50|5919.98|5919.98|5919.74|5919.74|5919.98|5919.98|5919.74|5919.74|0
1636971360000|2021-11-15 10:16:00|5920.54|5920.54|5920.75|5920.75|5920.75|5920.75|5920.54|5920.54|0
1636971370000|2021-11-15 10:16:10|5920.81|5920.81|5923.46|5923.46|5924.44|5924.44|5920.81|5920.81|0
1636971390000|2021-11-15 10:16:30|5923.68|5923.68|5923.92|5923.92|5924.85|5924.85|5923.68|5923.68|0
1636971400000|2021-11-15 10:16:40|5923.68|5923.68|5923.97|5923.97|5923.97|5923.97|5923.68|5923.68|0
1636971410000|2021-11-15 10:16:50|5924.21|5924.21|5923.49|5923.49|5924.21|5924.21|5923.49|5923.49|0
1636971420000|2021-11-15 10:17:00|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|0
1636971430000|2021-11-15 10:17:10|5922.27|5922.27|5921.79|5921.79|5922.27|5922.27|5921.79|5921.79|0
1636971440000|2021-11-15 10:17:20|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1636971450000|2021-11-15 10:17:30|5922.1|5922.1|5922.81|5922.81|5922.81|5922.81|5922.1|5922.1|0
1636971460000|2021-11-15 10:17:40|5923.03|5923.03|5923.03|5923.03|5923.04|5923.04|5923.03|5923.03|0
1636971470000|2021-11-15 10:17:50|5923.32|5923.32|5924.13|5924.13|5924.13|5924.13|5923.32|5923.32|0
1636971480000|2021-11-15 10:18:00|5925.25|5925.25|5924.78|5924.78|5925.25|5925.25|5924.49|5924.49|0
1636971490000|2021-11-15 10:18:10|5924.31|5924.31|5924.62|5924.62|5924.81|5924.81|5924.31|5924.31|0
1636971510000|2021-11-15 10:18:30|5925.2|5925.2|5925.77|5925.77|5925.77|5925.77|5925.2|5925.2|0
1636971520000|2021-11-15 10:18:40|5925.72|5925.72|5925.77|5925.77|5925.78|5925.78|5925.72|5925.72|0
1636971530000|2021-11-15 10:18:50|5927.4|5927.4|5928.62|5928.62|5928.62|5928.62|5927.4|5927.4|0
1636971540000|2021-11-15 10:19:00|5927.95|5927.95|5927.28|5927.28|5927.95|5927.95|5927.28|5927.28|0
1636971550000|2021-11-15 10:19:10|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|0
1636971570000|2021-11-15 10:19:30|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|0
1636971580000|2021-11-15 10:19:40|5928.5|5928.5|5928.49|5928.49|5928.5|5928.5|5928.27|5928.27|0
1636971590000|2021-11-15 10:19:50|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1636971600000|2021-11-15 10:20:00|5929|5929|5929.47|5929.47|5929.47|5929.47|5929|5929|0
1636971610000|2021-11-15 10:20:10|5928.76|5928.76|5928.47|5928.47|5928.76|5928.76|5928.47|5928.47|0
1636971650000|2021-11-15 10:20:50|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|0
1636971670000|2021-11-15 10:21:10|5929.16|5929.16|5927.11|5927.11|5929.4|5929.4|5927.11|5927.11|0
1636971680000|2021-11-15 10:21:20|5927.33|5927.33|5928.28|5928.28|5928.28|5928.28|5927.33|5927.33|0
1636971690000|2021-11-15 10:21:30|5927.99|5927.99|5927.04|5927.04|5927.99|5927.99|5927.04|5927.04|0
1636971700000|2021-11-15 10:21:40|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|0
1636971720000|2021-11-15 10:22:00|5926.71|5926.71|5926.07|5926.07|5926.71|5926.71|5926.07|5926.07|0
1636971750000|2021-11-15 10:22:30|5926.74|5926.74|5930.28|5930.28|5930.52|5930.52|5926.74|5926.74|0
1636971770000|2021-11-15 10:22:50|5930.86|5930.86|5933.37|5933.37|5933.85|5933.85|5930.86|5930.86|0
1636971780000|2021-11-15 10:23:00|5932.79|5932.79|5932.8|5932.8|5932.8|5932.8|5932.79|5932.79|0
1636971790000|2021-11-15 10:23:10|5932.78|5932.78|5932.85|5932.85|5932.85|5932.85|5931.63|5931.63|0
1636971800000|2021-11-15 10:23:20|5932.84|5932.84|5933.42|5933.42|5933.42|5933.42|5932.84|5932.84|0
1636971820000|2021-11-15 10:23:40|5933.4|5933.4|5931.87|5931.87|5933.4|5933.4|5931.44|5931.44|0
1636971850000|2021-11-15 10:24:10|5931.66|5931.66|5931.9|5931.9|5931.9|5931.9|5931.66|5931.66|0
1636971870000|2021-11-15 10:24:30|5931.66|5931.66|5931.35|5931.35|5931.66|5931.66|5931.35|5931.35|0
1636971880000|2021-11-15 10:24:40|5931.11|5931.11|5930.8|5930.8|5931.11|5931.11|5930.8|5930.8|0
1636971890000|2021-11-15 10:24:50|5931.09|5931.09|5930.18|5930.18|5931.09|5931.09|5929.95|5929.95|0
1636971900000|2021-11-15 10:25:00|5930.42|5930.42|5929.95|5929.95|5930.42|5930.42|5929.95|5929.95|0
1636971910000|2021-11-15 10:25:10|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|0
1636971920000|2021-11-15 10:25:20|5929.01|5929.01|5928.77|5928.77|5929.06|5929.06|5928.58|5928.58|0
1636971930000|2021-11-15 10:25:30|5928.7|5928.7|5927.36|5927.36|5928.7|5928.7|5927.36|5927.36|0
1636971940000|2021-11-15 10:25:40|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1636971950000|2021-11-15 10:25:50|5927.21|5927.21|5926.74|5926.74|5927.21|5927.21|5926.74|5926.74|0
1636971960000|2021-11-15 10:26:00|5926.96|5926.96|5926.96|5926.96|5926.96|5926.96|5926.96|5926.96|0
1636971990000|2021-11-15 10:26:30|5927.39|5927.39|5926.94|5926.94|5927.59|5927.59|5926.94|5926.94|0
1636972000000|2021-11-15 10:26:40|5927.16|5927.16|5927.12|5927.12|5927.16|5927.16|5927.12|5927.12|0
1636972010000|2021-11-15 10:26:50|5926.88|5926.88|5925.85|5925.85|5926.88|5926.88|5925.85|5925.85|0
1636972020000|2021-11-15 10:27:00|5925.38|5925.38|5924.07|5924.07|5925.38|5925.38|5924.07|5924.07|0
1636972030000|2021-11-15 10:27:10|5924.54|5924.54|5924.25|5924.25|5924.54|5924.54|5924.25|5924.25|0
1636972040000|2021-11-15 10:27:20|5924.11|5924.11|5923.82|5923.82|5924.11|5924.11|5923.68|5923.68|0
1636972050000|2021-11-15 10:27:30|5923.75|5923.75|5923.81|5923.81|5923.81|5923.81|5923.75|5923.75|0
1636972060000|2021-11-15 10:27:40|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|0
1636972080000|2021-11-15 10:28:00|5923.59|5923.59|5924.39|5924.39|5924.39|5924.39|5923.33|5923.33|0
1636972100000|2021-11-15 10:28:20|5923.67|5923.67|5923.5|5923.5|5923.67|5923.67|5923.21|5923.21|0
1636972110000|2021-11-15 10:28:30|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|0
1636972120000|2021-11-15 10:28:40|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|0
1636972130000|2021-11-15 10:28:50|5923.36|5923.36|5923.14|5923.14|5923.36|5923.36|5923.14|5923.14|0
1636972140000|2021-11-15 10:29:00|5922.38|5922.38|5920.87|5920.87|5922.38|5922.38|5920.87|5920.87|0
1636972150000|2021-11-15 10:29:10|5920.83|5920.83|5921.31|5921.31|5921.31|5921.31|5920.83|5920.83|0
1636972160000|2021-11-15 10:29:20|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|0
1636972170000|2021-11-15 10:29:30|5921.58|5921.58|5921.12|5921.12|5921.58|5921.58|5920.88|5920.88|0
1636972180000|2021-11-15 10:29:40|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|0
1636972190000|2021-11-15 10:29:50|5921.2|5921.2|5920.91|5920.91|5921.2|5921.2|5920.91|5920.91|0
1636972200000|2021-11-15 10:30:00|5921.2|5921.2|5921.65|5921.65|5922.56|5922.56|5921.17|5921.17|0
1636972210000|2021-11-15 10:30:10|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.38|5921.38|0
1636972220000|2021-11-15 10:30:20|5922.2|5922.2|5922.44|5922.44|5922.44|5922.44|5921.38|5921.38|0
1636972230000|2021-11-15 10:30:30|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.84|5922.84|0
1636972240000|2021-11-15 10:30:40|5923.3|5923.3|5923.58|5923.58|5924.1|5924.1|5923.3|5923.3|0
1636972250000|2021-11-15 10:30:50|5923.14|5923.14|5922.62|5922.62|5923.14|5923.14|5922.62|5922.62|0
1636972260000|2021-11-15 10:31:00|5923.31|5923.31|5922.4|5922.4|5923.31|5923.31|5922.4|5922.4|0
1636972270000|2021-11-15 10:31:10|5922.16|5922.16|5920.44|5920.44|5922.16|5922.16|5920.44|5920.44|0
1636972280000|2021-11-15 10:31:20|5920.66|5920.66|5920.66|5920.66|5920.66|5920.66|5920.66|5920.66|0
1636972290000|2021-11-15 10:31:30|5920.87|5920.87|5923.14|5923.14|5923.14|5923.14|5920.87|5920.87|0
1636972300000|2021-11-15 10:31:40|5922.28|5922.28|5922.02|5922.02|5922.28|5922.28|5921.11|5921.11|0
1636972320000|2021-11-15 10:32:00|5923.24|5923.24|5923.69|5923.69|5923.69|5923.69|5923.24|5923.24|0
1636972330000|2021-11-15 10:32:10|5922.98|5922.98|5922.69|5922.69|5922.98|5922.98|5922.69|5922.69|0
1636972340000|2021-11-15 10:32:20|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|0
1636972360000|2021-11-15 10:32:40|5924.27|5924.27|5923.74|5923.74|5924.27|5924.27|5923.74|5923.74|0
1636972370000|2021-11-15 10:32:50|5925.41|5925.41|5925.4|5925.4|5926.1|5926.1|5925.4|5925.4|0
1636972380000|2021-11-15 10:33:00|5925.42|5925.42|5924.84|5924.84|5925.42|5925.42|5924.84|5924.84|0
1636972400000|2021-11-15 10:33:20|5925.08|5925.08|5924.6|5924.6|5925.08|5925.08|5924.6|5924.6|0
1636972410000|2021-11-15 10:33:30|5925.47|5925.47|5926.66|5926.66|5926.9|5926.9|5925.47|5925.47|0
1636972420000|2021-11-15 10:33:40|5926.23|5926.23|5925.94|5925.94|5926.23|5926.23|5925.94|5925.94|0
1636972430000|2021-11-15 10:33:50|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|0
1636972440000|2021-11-15 10:34:00|5924.51|5924.51|5923.26|5923.26|5924.51|5924.51|5923.26|5923.26|0
1636972450000|2021-11-15 10:34:10|5922.98|5922.98|5921.16|5921.16|5922.98|5922.98|5920.68|5920.68|0
1636972460000|2021-11-15 10:34:20|5920.68|5920.68|5918.98|5918.98|5920.68|5920.68|5918.98|5918.98|0
1636972470000|2021-11-15 10:34:30|5918.97|5918.97|5918.97|5918.97|5918.97|5918.97|5918.97|5918.97|0
1636972480000|2021-11-15 10:34:40|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|0
1636972490000|2021-11-15 10:34:50|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1636972500000|2021-11-15 10:35:00|5918.66|5918.66|5918.23|5918.23|5918.66|5918.66|5918.23|5918.23|0
1636972510000|2021-11-15 10:35:10|5918.47|5918.47|5917.65|5917.65|5918.47|5918.47|5917.17|5917.17|0
1636972520000|2021-11-15 10:35:20|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|0
1636972530000|2021-11-15 10:35:30|5918.65|5918.65|5918.94|5918.94|5918.94|5918.94|5918.65|5918.65|0
1636972540000|2021-11-15 10:35:40|5918.07|5918.07|5920|5920|5920.52|5920.52|5917.17|5917.17|0
1636972550000|2021-11-15 10:35:50|5920.81|5920.81|5921.96|5921.96|5921.96|5921.96|5920.81|5920.81|0
1636972560000|2021-11-15 10:36:00|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|0
1636972570000|2021-11-15 10:36:10|5921.89|5921.89|5922.37|5922.37|5922.37|5922.37|5921.89|5921.89|0
1636972580000|2021-11-15 10:36:20|5922.94|5922.94|5923.16|5923.16|5923.4|5923.4|5922.65|5922.65|0
1636972590000|2021-11-15 10:36:30|5922.92|5922.92|5921.99|5921.99|5922.92|5922.92|5921.99|5921.99|0
1636972600000|2021-11-15 10:36:40|5923.4|5923.4|5924.7|5924.7|5924.7|5924.7|5923.4|5923.4|0
1636972620000|2021-11-15 10:37:00|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|0
1636972630000|2021-11-15 10:37:10|5923.9|5923.9|5922.97|5922.97|5923.9|5923.9|5922.97|5922.97|0
1636972640000|2021-11-15 10:37:20|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|0
1636972650000|2021-11-15 10:37:30|5923.98|5923.98|5924.46|5924.46|5924.46|5924.46|5923.98|5923.98|0
1636972660000|2021-11-15 10:37:40|5924.22|5924.22|5924.93|5924.93|5924.93|5924.93|5924.22|5924.22|0
1636972670000|2021-11-15 10:37:50|5924.45|5924.45|5924.48|5924.48|5924.48|5924.48|5924.45|5924.45|0
1636972680000|2021-11-15 10:38:00|5923.33|5923.33|5923.55|5923.55|5924.02|5924.02|5923.33|5923.33|0
1636972690000|2021-11-15 10:38:10|5923.33|5923.33|5923.04|5923.04|5923.33|5923.33|5922.75|5922.75|0
1636972700000|2021-11-15 10:38:20|5923.71|5923.71|5924.88|5924.88|5924.88|5924.88|5923.71|5923.71|0
1636972710000|2021-11-15 10:38:30|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1636972720000|2021-11-15 10:38:40|5924.18|5924.18|5924.66|5924.66|5924.66|5924.66|5924.18|5924.18|0
1636972730000|2021-11-15 10:38:50|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|0
1636972740000|2021-11-15 10:39:00|5925.33|5925.33|5925.62|5925.62|5925.62|5925.62|5924.47|5924.47|0
1636972750000|2021-11-15 10:39:10|5924.95|5924.95|5924.52|5924.52|5924.95|5924.95|5924.23|5924.23|0
1636972780000|2021-11-15 10:39:40|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|0
1636972790000|2021-11-15 10:39:50|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|0
1636972800000|2021-11-15 10:40:00|5924.6|5924.6|5923.91|5923.91|5924.6|5924.6|5923.91|5923.91|0
1636972810000|2021-11-15 10:40:10|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|5923.67|0
1636972830000|2021-11-15 10:40:30|5923|5923|5923.52|5923.52|5923.52|5923.52|5923|5923|0
1636972840000|2021-11-15 10:40:40|5923.73|5923.73|5923.73|5923.73|5924.21|5924.21|5923.73|5923.73|0
1636972850000|2021-11-15 10:40:50|5923.69|5923.69|5923.45|5923.45|5923.71|5923.71|5923.45|5923.45|0
1636972870000|2021-11-15 10:41:10|5922.78|5922.78|5922.78|5922.78|5922.78|5922.78|5922.78|5922.78|0
1636972890000|2021-11-15 10:41:30|5923.24|5923.24|5923.48|5923.48|5923.48|5923.48|5923.24|5923.24|0
1636972930000|2021-11-15 10:42:10|5923.24|5923.24|5923.87|5923.87|5923.87|5923.87|5923.18|5923.18|0
1636972940000|2021-11-15 10:42:20|5923.64|5923.64|5923.33|5923.33|5923.64|5923.64|5923.04|5923.04|0
1636972990000|2021-11-15 10:43:10|5921.52|5921.52|5922.19|5922.19|5922.19|5922.19|5921.52|5921.52|0
1636973010000|2021-11-15 10:43:30|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|5922.66|0
1636973020000|2021-11-15 10:43:40|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|0
1636973030000|2021-11-15 10:43:50|5921.47|5921.47|5920.09|5920.09|5921.47|5921.47|5920.09|5920.09|0
1636973040000|2021-11-15 10:44:00|5919.61|5919.61|5920.09|5920.09|5920.09|5920.09|5919.61|5919.61|0
1636973050000|2021-11-15 10:44:10|5921.3|5921.3|5921.3|5921.3|5921.3|5921.3|5921.3|5921.3|0
1636973060000|2021-11-15 10:44:20|5921.28|5921.28|5920.8|5920.8|5921.28|5921.28|5920.8|5920.8|0
1636973070000|2021-11-15 10:44:30|5920.76|5920.76|5920.33|5920.33|5920.76|5920.76|5920.33|5920.33|0
1636973080000|2021-11-15 10:44:40|5919.97|5919.97|5920.71|5920.71|5921.16|5921.16|5919.97|5919.97|0
1636973090000|2021-11-15 10:44:50|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|0
1636973100000|2021-11-15 10:45:00|5922.15|5922.15|5923.6|5923.6|5923.6|5923.6|5922.15|5922.15|0
1636973110000|2021-11-15 10:45:10|5923.13|5923.13|5920.96|5920.96|5923.13|5923.13|5920.96|5920.96|0
1636973120000|2021-11-15 10:45:20|5920.67|5920.67|5919.96|5919.96|5920.67|5920.67|5919.96|5919.96|0
1636973130000|2021-11-15 10:45:30|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|0
1636973140000|2021-11-15 10:45:40|5920.43|5920.43|5920.38|5920.38|5920.67|5920.67|5920.38|5920.38|0
1636973160000|2021-11-15 10:46:00|5920.67|5920.67|5919.74|5919.74|5920.67|5920.67|5919.74|5919.74|0
1636973170000|2021-11-15 10:46:10|5919.98|5919.98|5919.96|5919.96|5919.98|5919.98|5919.96|5919.96|0
1636973180000|2021-11-15 10:46:20|5919.72|5919.72|5919.29|5919.29|5919.72|5919.72|5919|5919|0
1636973190000|2021-11-15 10:46:30|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|0
1636973200000|2021-11-15 10:46:40|5919.61|5919.61|5921.31|5921.31|5921.79|5921.79|5919.61|5919.61|0
1636973210000|2021-11-15 10:46:50|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1636973230000|2021-11-15 10:47:10|5921.5|5921.5|5922|5922|5922|5922|5921.5|5921.5|0
1636973240000|2021-11-15 10:47:20|5921.52|5921.52|5921.04|5921.04|5921.52|5921.52|5921.04|5921.04|0
1636973250000|2021-11-15 10:47:30|5920.4|5920.4|5920.35|5920.35|5920.4|5920.4|5919.87|5919.87|0
1636973260000|2021-11-15 10:47:40|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|0
1636973270000|2021-11-15 10:47:50|5920.12|5920.12|5919.83|5919.83|5920.12|5920.12|5919.83|5919.83|0
1636973290000|2021-11-15 10:48:10|5920.3|5920.3|5920.28|5920.28|5920.52|5920.52|5919.8|5919.8|0
1636973310000|2021-11-15 10:48:30|5919.13|5919.13|5919.61|5919.61|5919.61|5919.61|5918.92|5918.92|0
1636973330000|2021-11-15 10:48:50|5919.13|5919.13|5919.16|5919.16|5920.04|5920.04|5918.68|5918.68|0
1636973340000|2021-11-15 10:49:00|5918.44|5918.44|5918.23|5918.23|5918.92|5918.92|5918.01|5918.01|0
1636973350000|2021-11-15 10:49:10|5918.47|5918.47|5919.5|5919.5|5919.5|5919.5|5918.47|5918.47|0
1636973360000|2021-11-15 10:49:20|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|5919.21|0
1636973370000|2021-11-15 10:49:30|5919.19|5919.19|5919.24|5919.24|5919.24|5919.24|5919.19|5919.19|0
1636973380000|2021-11-15 10:49:40|5919.26|5919.26|5918.04|5918.04|5919.26|5919.26|5918.01|5918.01|0
1636973390000|2021-11-15 10:49:50|5918.28|5918.28|5917.78|5917.78|5918.28|5918.28|5917.56|5917.56|0
1636973400000|2021-11-15 10:50:00|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|0
1636973410000|2021-11-15 10:50:10|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|0
1636973420000|2021-11-15 10:50:20|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|0
1636973430000|2021-11-15 10:50:30|5917.87|5917.87|5917.97|5917.97|5917.97|5917.97|5917.39|5917.39|0
1636973440000|2021-11-15 10:50:40|5918.66|5918.66|5918.9|5918.9|5918.9|5918.9|5918.23|5918.23|0
1636973450000|2021-11-15 10:50:50|5919.11|5919.11|5919.41|5919.41|5919.41|5919.41|5919.11|5919.11|0
1636973480000|2021-11-15 10:51:20|5920.89|5920.89|5922.17|5922.17|5922.17|5922.17|5920.89|5920.89|0
1636973490000|2021-11-15 10:51:30|5921.95|5921.95|5921.72|5921.72|5921.95|5921.95|5921.72|5921.72|0
1636973510000|2021-11-15 10:51:50|5921.69|5921.69|5921.72|5921.72|5921.72|5921.72|5921.69|5921.69|0
1636973520000|2021-11-15 10:52:00|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1636973540000|2021-11-15 10:52:20|5922.22|5922.22|5923.87|5923.87|5923.87|5923.87|5922.22|5922.22|0
1636973560000|2021-11-15 10:52:40|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|0
1636973570000|2021-11-15 10:52:50|5923.95|5923.95|5926.42|5926.42|5926.42|5926.42|5923.95|5923.95|0
1636973580000|2021-11-15 10:53:00|5925.71|5925.71|5924.56|5924.56|5925.71|5925.71|5924.56|5924.56|0
1636973600000|2021-11-15 10:53:20|5924.08|5924.08|5924.08|5924.08|5924.08|5924.08|5924.08|5924.08|0
1636973630000|2021-11-15 10:53:50|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|0
1636973640000|2021-11-15 10:54:00|5924.53|5924.53|5923.96|5923.96|5924.53|5924.53|5923.96|5923.96|0
1636973660000|2021-11-15 10:54:20|5923.38|5923.38|5923.33|5923.33|5923.59|5923.59|5923.33|5923.33|0
1636973670000|2021-11-15 10:54:30|5923.32|5923.32|5922.84|5922.84|5923.32|5923.32|5922.84|5922.84|0
1636973690000|2021-11-15 10:54:50|5922.6|5922.6|5923.32|5923.32|5923.32|5923.32|5922.17|5922.17|0
1636973700000|2021-11-15 10:55:00|5923.08|5923.08|5921.47|5921.47|5923.08|5923.08|5921.18|5921.18|0
1636973710000|2021-11-15 10:55:10|5921.76|5921.76|5922.91|5922.91|5922.91|5922.91|5921.76|5921.76|0
1636973730000|2021-11-15 10:55:30|5923.34|5923.34|5923.63|5923.63|5923.63|5923.63|5923.34|5923.34|0
1636973750000|2021-11-15 10:55:50|5924.1|5924.1|5925.49|5925.49|5925.49|5925.49|5924.1|5924.1|0
1636973760000|2021-11-15 10:56:00|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1636973780000|2021-11-15 10:56:20|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5923.84|5923.84|0
1636973790000|2021-11-15 10:56:30|5925.03|5925.03|5925.94|5925.94|5925.94|5925.94|5925.03|5925.03|0
1636973830000|2021-11-15 10:57:10|5926.61|5926.61|5926.9|5926.9|5926.9|5926.9|5926.61|5926.61|0
1636973840000|2021-11-15 10:57:20|5926.66|5926.66|5924.67|5924.67|5926.66|5926.66|5924.67|5924.67|0
1636973850000|2021-11-15 10:57:30|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|0
1636973880000|2021-11-15 10:58:00|5924.97|5924.97|5924.99|5924.99|5924.99|5924.99|5924.97|5924.97|0
1636973890000|2021-11-15 10:58:10|5925.44|5925.44|5925.26|5925.26|5925.73|5925.73|5925.26|5925.26|0
1636973900000|2021-11-15 10:58:20|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|0
1636973950000|2021-11-15 10:59:10|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|0
1636973960000|2021-11-15 10:59:20|5923.37|5923.37|5922.1|5922.1|5923.37|5923.37|5922.1|5922.1|0
1636973970000|2021-11-15 10:59:30|5922.41|5922.41|5922.65|5922.65|5922.65|5922.65|5922.41|5922.41|0
1636973980000|2021-11-15 10:59:40|5922.41|5922.41|5922.41|5922.41|5922.41|5922.41|5922.41|5922.41|0
1636974000000|2021-11-15 11:00:00|5922.7|5922.7|5920.67|5920.67|5922.7|5922.7|5920.67|5920.67|0
1636974020000|2021-11-15 11:00:20|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1636974040000|2021-11-15 11:00:40|5920.83|5920.83|5921.52|5921.52|5921.52|5921.52|5920.83|5920.83|0
1636974080000|2021-11-15 11:01:20|5920.57|5920.57|5920.28|5920.28|5920.57|5920.57|5919.71|5919.71|0
1636974090000|2021-11-15 11:01:30|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|0
1636974110000|2021-11-15 11:01:50|5920.76|5920.76|5919.51|5919.51|5920.76|5920.76|5919.51|5919.51|0
1636974120000|2021-11-15 11:02:00|5919.22|5919.22|5917.56|5917.56|5919.22|5919.22|5917.56|5917.56|0
1636974130000|2021-11-15 11:02:10|5917.85|5917.85|5918.49|5918.49|5918.73|5918.73|5917.56|5917.56|0
1636974140000|2021-11-15 11:02:20|5917.7|5917.7|5917.01|5917.01|5917.7|5917.7|5917.01|5917.01|0
1636974150000|2021-11-15 11:02:30|5917.24|5917.24|5918.97|5918.97|5918.97|5918.97|5917.24|5917.24|0
1636974170000|2021-11-15 11:02:50|5918.78|5918.78|5917.99|5917.99|5918.78|5918.78|5917.1|5917.1|0
1636974180000|2021-11-15 11:03:00|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|0
1636974190000|2021-11-15 11:03:10|5918.19|5918.19|5918.88|5918.88|5918.88|5918.88|5918.19|5918.19|0
1636974200000|2021-11-15 11:03:20|5919.31|5919.31|5919.12|5919.12|5919.31|5919.31|5919.12|5919.12|0
1636974210000|2021-11-15 11:03:30|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|0
1636974220000|2021-11-15 11:03:40|5918.4|5918.4|5918.64|5918.64|5918.64|5918.64|5918.4|5918.4|0
1636974230000|2021-11-15 11:03:50|5918.4|5918.4|5918.12|5918.12|5918.4|5918.4|5918.12|5918.12|0
1636974240000|2021-11-15 11:04:00|5918.33|5918.33|5918.81|5918.81|5918.81|5918.81|5918.33|5918.33|0
1636974250000|2021-11-15 11:04:10|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|0
1636974260000|2021-11-15 11:04:20|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|0
1636974280000|2021-11-15 11:04:40|5919.87|5919.87|5920.87|5920.87|5920.87|5920.87|5919.87|5919.87|0
1636974290000|2021-11-15 11:04:50|5920.58|5920.58|5918.86|5918.86|5920.58|5920.58|5918.86|5918.86|0
1636974300000|2021-11-15 11:05:00|5918.57|5918.57|5919.31|5919.31|5919.31|5919.31|5918.57|5918.57|0
1636974310000|2021-11-15 11:05:10|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|0
1636974320000|2021-11-15 11:05:20|5919.58|5919.58|5919.51|5919.51|5919.58|5919.58|5919.51|5919.51|0
1636974330000|2021-11-15 11:05:30|5919.27|5919.27|5919.18|5919.18|5919.27|5919.27|5917.85|5917.85|0
1636974340000|2021-11-15 11:05:40|5919.17|5919.17|5919.17|5919.17|5919.17|5919.17|5919.17|5919.17|0
1636974350000|2021-11-15 11:05:50|5918.93|5918.93|5918.72|5918.72|5919.41|5919.41|5918.72|5918.72|0
1636974360000|2021-11-15 11:06:00|5918.68|5918.68|5916.86|5916.86|5918.68|5918.68|5916.83|5916.83|0
1636974370000|2021-11-15 11:06:10|5916.85|5916.85|5916.61|5916.61|5916.85|5916.85|5916.4|5916.4|0
1636974380000|2021-11-15 11:06:20|5916.4|5916.4|5916.59|5916.59|5916.59|5916.59|5915.94|5915.94|0
1636974400000|2021-11-15 11:06:40|5916.3|5916.3|5915.15|5915.15|5916.3|5916.3|5915.15|5915.15|0
1636974410000|2021-11-15 11:06:50|5915.13|5915.13|5915.82|5915.82|5915.82|5915.82|5915.13|5915.13|0
1636974420000|2021-11-15 11:07:00|5914.87|5914.87|5914.58|5914.58|5914.87|5914.87|5914.58|5914.58|0
1636974430000|2021-11-15 11:07:10|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|0
1636974440000|2021-11-15 11:07:20|5915.51|5915.51|5915.3|5915.3|5915.51|5915.51|5915.3|5915.3|0
1636974450000|2021-11-15 11:07:30|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1636974460000|2021-11-15 11:07:40|5915.27|5915.27|5914.98|5914.98|5915.27|5915.27|5914.98|5914.98|0
1636974470000|2021-11-15 11:07:50|5915.01|5915.01|5913.25|5913.25|5915.01|5915.01|5913.25|5913.25|0
1636974480000|2021-11-15 11:08:00|5913.22|5913.22|5912.69|5912.69|5913.22|5913.22|5912.69|5912.69|0
1636974490000|2021-11-15 11:08:10|5912.68|5912.68|5913.11|5913.11|5913.11|5913.11|5912.35|5912.35|0
1636974510000|2021-11-15 11:08:30|5913.19|5913.19|5913.64|5913.64|5913.64|5913.64|5913.19|5913.19|0
1636974520000|2021-11-15 11:08:40|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1636974530000|2021-11-15 11:08:50|5913.89|5913.89|5913.89|5913.89|5913.89|5913.89|5913.89|5913.89|0
1636974540000|2021-11-15 11:09:00|5915.06|5915.06|5914.77|5914.77|5915.06|5915.06|5914.77|5914.77|0
1636974550000|2021-11-15 11:09:10|5914.25|5914.25|5912.76|5912.76|5914.25|5914.25|5912.76|5912.76|0
1636974560000|2021-11-15 11:09:20|5912.33|5912.33|5910.56|5910.56|5912.33|5912.33|5910.56|5910.56|0
1636974580000|2021-11-15 11:09:40|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1636974600000|2021-11-15 11:10:00|5910.48|5910.48|5911.05|5911.05|5911.05|5911.05|5910.48|5910.48|0
1636974630000|2021-11-15 11:10:30|5911.76|5911.76|5913.13|5913.13|5913.15|5913.15|5911.74|5911.74|0
1636974660000|2021-11-15 11:11:00|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|0
1636974680000|2021-11-15 11:11:20|5912.69|5912.69|5912.74|5912.74|5912.74|5912.74|5912.69|5912.69|0
1636974690000|2021-11-15 11:11:30|5912.78|5912.78|5913.29|5913.29|5913.29|5913.29|5912.78|5912.78|0
1636974700000|2021-11-15 11:11:40|5913.93|5913.93|5915.49|5915.49|5915.49|5915.49|5913.93|5913.93|0
1636974710000|2021-11-15 11:11:50|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|0
1636974720000|2021-11-15 11:12:00|5916.18|5916.18|5915.1|5915.1|5916.18|5916.18|5915.1|5915.1|0
1636974730000|2021-11-15 11:12:10|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|0
1636974750000|2021-11-15 11:12:30|5915.53|5915.53|5914.95|5914.95|5916.01|5916.01|5914.95|5914.95|0
1636974760000|2021-11-15 11:12:40|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|0
1636974770000|2021-11-15 11:12:50|5914.9|5914.9|5914.61|5914.61|5914.9|5914.9|5914.61|5914.61|0
1636974780000|2021-11-15 11:13:00|5914.83|5914.83|5915.41|5915.41|5915.41|5915.41|5914.83|5914.83|0
1636974790000|2021-11-15 11:13:10|5914.93|5914.93|5914.93|5914.93|5914.93|5914.93|5914.93|5914.93|0
1636974810000|2021-11-15 11:13:30|5914.97|5914.97|5914.76|5914.76|5915.24|5915.24|5914.76|5914.76|0
1636974820000|2021-11-15 11:13:40|5915.24|5915.24|5914.95|5914.95|5915.52|5915.52|5914.95|5914.95|0
1636974840000|2021-11-15 11:14:00|5914.49|5914.49|5913.41|5913.41|5914.49|5914.49|5913.41|5913.41|0
1636974870000|2021-11-15 11:14:30|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|0
1636974890000|2021-11-15 11:14:50|5914.08|5914.08|5914.56|5914.56|5914.75|5914.75|5914.08|5914.08|0
1636974900000|2021-11-15 11:15:00|5913.6|5913.6|5910.63|5910.63|5913.6|5913.6|5910.63|5910.63|0
1636974910000|2021-11-15 11:15:10|5910.4|5910.4|5908.32|5908.32|5910.4|5910.4|5907.85|5907.85|0
1636974930000|2021-11-15 11:15:30|5908.08|5908.08|5907.96|5907.96|5908.54|5908.54|5907.96|5907.96|0
1636974940000|2021-11-15 11:15:40|5907.51|5907.51|5906.69|5906.69|5907.51|5907.51|5906.69|5906.69|0
1636974960000|2021-11-15 11:16:00|5906.68|5906.68|5906.97|5906.97|5907.21|5907.21|5906.68|5906.68|0
1636974970000|2021-11-15 11:16:10|5907.26|5907.26|5906.97|5906.97|5907.26|5907.26|5906.97|5906.97|0
1636974990000|2021-11-15 11:16:30|5906.96|5906.96|5907.2|5907.2|5907.2|5907.2|5906.96|5906.96|0
1636975000000|2021-11-15 11:16:40|5907.48|5907.48|5912.19|5912.19|5912.19|5912.19|5907.2|5907.2|0
1636975010000|2021-11-15 11:16:50|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|0
1636975020000|2021-11-15 11:17:00|5912.24|5912.24|5911.84|5911.84|5913.06|5913.06|5911.82|5911.82|0
1636975030000|2021-11-15 11:17:10|5912.89|5912.89|5912.65|5912.65|5912.89|5912.89|5912.65|5912.65|0
1636975040000|2021-11-15 11:17:20|5912.7|5912.7|5913.34|5913.34|5913.54|5913.54|5912.7|5912.7|0
1636975050000|2021-11-15 11:17:30|5913.58|5913.58|5912.89|5912.89|5913.58|5913.58|5912.89|5912.89|0
1636975070000|2021-11-15 11:17:50|5913.76|5913.76|5915.55|5915.55|5915.55|5915.55|5913.76|5913.76|0
1636975080000|2021-11-15 11:18:00|5915.79|5915.79|5916.68|5916.68|5916.91|5916.91|5915.79|5915.79|0
1636975090000|2021-11-15 11:18:10|5915.67|5915.67|5916.77|5916.77|5917|5917|5914.88|5914.88|0
1636975100000|2021-11-15 11:18:20|5917.06|5917.06|5917.15|5917.15|5918.2|5918.2|5916.84|5916.84|0
1636975120000|2021-11-15 11:18:40|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|0
1636975130000|2021-11-15 11:18:50|5916.21|5916.21|5914.25|5914.25|5916.21|5916.21|5914.25|5914.25|0
1636975140000|2021-11-15 11:19:00|5913.96|5913.96|5913.67|5913.67|5913.96|5913.96|5913.67|5913.67|0
1636975150000|2021-11-15 11:19:10|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|0
1636975160000|2021-11-15 11:19:20|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|0
1636975170000|2021-11-15 11:19:30|5914.25|5914.25|5914.01|5914.01|5914.25|5914.25|5913.96|5913.96|0
1636975180000|2021-11-15 11:19:40|5914.94|5914.94|5915.53|5915.53|5915.53|5915.53|5914.94|5914.94|0
1636975190000|2021-11-15 11:19:50|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|0
1636975220000|2021-11-15 11:20:20|5915.29|5915.29|5912.8|5912.8|5915.29|5915.29|5912.8|5912.8|0
1636975230000|2021-11-15 11:20:30|5912.32|5912.32|5912.56|5912.56|5912.56|5912.56|5912.32|5912.32|0
1636975240000|2021-11-15 11:20:40|5912.35|5912.35|5912.82|5912.82|5912.82|5912.82|5912.35|5912.35|0
1636975250000|2021-11-15 11:20:50|5912.58|5912.58|5911.89|5911.89|5912.58|5912.58|5911.89|5911.89|0
1636975260000|2021-11-15 11:21:00|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|0
1636975290000|2021-11-15 11:21:30|5911.89|5911.89|5911.22|5911.22|5911.89|5911.89|5911.22|5911.22|0
1636975300000|2021-11-15 11:21:40|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|0
1636975320000|2021-11-15 11:22:00|5911.68|5911.68|5912.92|5912.92|5912.92|5912.92|5911.68|5911.68|0
1636975330000|2021-11-15 11:22:10|5913.4|5913.4|5914.05|5914.05|5914.34|5914.34|5913.18|5913.18|0
1636975340000|2021-11-15 11:22:20|5913.76|5913.76|5911.51|5911.51|5913.76|5913.76|5911.08|5911.08|0
1636975360000|2021-11-15 11:22:40|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|0
1636975380000|2021-11-15 11:23:00|5910.61|5910.61|5914.44|5914.44|5914.44|5914.44|5910.61|5910.61|0
1636975390000|2021-11-15 11:23:10|5914.5|5914.5|5912.73|5912.73|5914.5|5914.5|5912.73|5912.73|0
1636975400000|2021-11-15 11:23:20|5912.68|5912.68|5913.46|5913.46|5913.46|5913.46|5912.68|5912.68|0
1636975410000|2021-11-15 11:23:30|5913.45|5913.45|5912.91|5912.91|5913.45|5913.45|5912.91|5912.91|0
1636975420000|2021-11-15 11:23:40|5912.92|5912.92|5913.21|5913.21|5913.21|5913.21|5912.45|5912.45|0
1636975430000|2021-11-15 11:23:50|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|0
1636975440000|2021-11-15 11:24:00|5914.89|5914.89|5915.13|5915.13|5915.13|5915.13|5914.89|5914.89|0
1636975450000|2021-11-15 11:24:10|5916.49|5916.49|5915.4|5915.4|5916.49|5916.49|5914.91|5914.91|0
1636975460000|2021-11-15 11:24:20|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|0
1636975470000|2021-11-15 11:24:30|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|5915.19|0
1636975480000|2021-11-15 11:24:40|5915.43|5915.43|5915.21|5915.21|5915.93|5915.93|5915.21|5915.21|0
1636975490000|2021-11-15 11:24:50|5914.97|5914.97|5915.64|5915.64|5915.64|5915.64|5914.74|5914.74|0
1636975510000|2021-11-15 11:25:10|5916.22|5916.22|5914.14|5914.14|5916.75|5916.75|5914.14|5914.14|0
1636975520000|2021-11-15 11:25:20|5913.85|5913.85|5913.56|5913.56|5913.85|5913.85|5913.56|5913.56|0
1636975530000|2021-11-15 11:25:30|5915.57|5915.57|5915.55|5915.55|5915.79|5915.79|5915.55|5915.55|0
1636975540000|2021-11-15 11:25:40|5915.26|5915.26|5915.02|5915.02|5915.26|5915.26|5914.79|5914.79|0
1636975550000|2021-11-15 11:25:50|5914.74|5914.74|5914.09|5914.09|5914.74|5914.74|5914.09|5914.09|0
1636975560000|2021-11-15 11:26:00|5914.38|5914.38|5914.38|5914.38|5914.38|5914.38|5914.38|5914.38|0
1636975570000|2021-11-15 11:26:10|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|0
1636975580000|2021-11-15 11:26:20|5914.38|5914.38|5913.03|5913.03|5914.38|5914.38|5913.03|5913.03|0
1636975590000|2021-11-15 11:26:30|5912.6|5912.6|5912.66|5912.66|5912.66|5912.66|5912.6|5912.6|0
1636975600000|2021-11-15 11:26:40|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|0
1636975610000|2021-11-15 11:26:50|5912.59|5912.59|5911.25|5911.25|5912.59|5912.59|5911.25|5911.25|0
1636975620000|2021-11-15 11:27:00|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|0
1636975640000|2021-11-15 11:27:20|5910.48|5910.48|5910.19|5910.19|5910.48|5910.48|5910.19|5910.19|0
1636975650000|2021-11-15 11:27:30|5910.77|5910.77|5911.3|5911.3|5911.3|5911.3|5910.77|5910.77|0
1636975660000|2021-11-15 11:27:40|5911.59|5911.59|5911.35|5911.35|5911.59|5911.59|5911.35|5911.35|0
1636975670000|2021-11-15 11:27:50|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|0
1636975680000|2021-11-15 11:28:00|5908.69|5908.69|5908.69|5908.69|5908.69|5908.69|5908.66|5908.66|0
1636975690000|2021-11-15 11:28:10|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1636975700000|2021-11-15 11:28:20|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|5907.53|0
1636975710000|2021-11-15 11:28:30|5907.03|5907.03|5906.74|5906.74|5907.03|5907.03|5906.74|5906.74|0
1636975720000|2021-11-15 11:28:40|5906.7|5906.7|5904.86|5904.86|5906.7|5906.7|5904.86|5904.86|0
1636975740000|2021-11-15 11:29:00|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1636975750000|2021-11-15 11:29:10|5904.33|5904.33|5904.31|5904.31|5904.33|5904.33|5904.31|5904.31|0
1636975760000|2021-11-15 11:29:20|5904.96|5904.96|5905.19|5905.19|5905.19|5905.19|5904.96|5904.96|0
1636975770000|2021-11-15 11:29:30|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|0
1636975790000|2021-11-15 11:29:50|5904.53|5904.53|5903.85|5903.85|5904.53|5904.53|5903.85|5903.85|0
1636975800000|2021-11-15 11:30:00|5903.79|5903.79|5903.79|5903.79|5904.02|5904.02|5903.55|5903.55|0
1636975810000|2021-11-15 11:30:10|5903.83|5903.83|5903.83|5903.83|5903.83|5903.83|5903.83|5903.83|0
1636975820000|2021-11-15 11:30:20|5903.19|5903.19|5903.4|5903.4|5903.4|5903.4|5903.19|5903.19|0
1636975830000|2021-11-15 11:30:30|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|0
1636975850000|2021-11-15 11:30:50|5903.26|5903.26|5903.3|5903.3|5903.3|5903.3|5903.26|5903.26|0
1636975870000|2021-11-15 11:31:10|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|0
1636975890000|2021-11-15 11:31:30|5903.06|5903.06|5902.77|5902.77|5903.06|5903.06|5902.77|5902.77|0
1636975910000|2021-11-15 11:31:50|5903.06|5903.06|5903.35|5903.35|5903.35|5903.35|5903.06|5903.06|0
1636975940000|2021-11-15 11:32:20|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|0
1636975950000|2021-11-15 11:32:30|5904.86|5904.86|5904.57|5904.57|5904.86|5904.86|5904.57|5904.57|0
1636975970000|2021-11-15 11:32:50|5905.29|5905.29|5903.81|5903.81|5905.29|5905.29|5903.76|5903.76|0
1636975980000|2021-11-15 11:33:00|5903.6|5903.6|5903.07|5903.07|5903.6|5903.6|5902.78|5902.78|0
1636975990000|2021-11-15 11:33:10|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1636976000000|2021-11-15 11:33:20|5903.07|5903.07|5904.35|5904.35|5904.59|5904.59|5903.01|5903.01|0
1636976010000|2021-11-15 11:33:30|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|0
1636976020000|2021-11-15 11:33:40|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1636976030000|2021-11-15 11:33:50|5903.84|5903.84|5903.1|5903.1|5904.13|5904.13|5903.1|5903.1|0
1636976040000|2021-11-15 11:34:00|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|0
1636976060000|2021-11-15 11:34:20|5903.29|5903.29|5902.4|5902.4|5903.29|5903.29|5902.12|5902.12|0
1636976070000|2021-11-15 11:34:30|5901.83|5901.83|5902.06|5902.06|5902.06|5902.06|5901.53|5901.53|0
1636976080000|2021-11-15 11:34:40|5902.02|5902.02|5901.78|5901.78|5902.02|5902.02|5901.78|5901.78|0
1636976130000|2021-11-15 11:35:30|5902.02|5902.02|5902.31|5902.31|5902.31|5902.31|5902.02|5902.02|0
1636976140000|2021-11-15 11:35:40|5902.6|5902.6|5903.48|5903.48|5903.51|5903.51|5902.6|5902.6|0
1636976160000|2021-11-15 11:36:00|5904.41|5904.41|5905.53|5905.53|5905.53|5905.53|5904.2|5904.2|0
1636976170000|2021-11-15 11:36:10|5905.66|5905.66|5905.42|5905.42|5905.66|5905.66|5905.42|5905.42|0
1636976180000|2021-11-15 11:36:20|5905.37|5905.37|5905.16|5905.16|5905.37|5905.37|5905.16|5905.16|0
1636976200000|2021-11-15 11:36:40|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|0
1636976210000|2021-11-15 11:36:50|5905.46|5905.46|5905.7|5905.7|5905.7|5905.7|5905.46|5905.46|0
1636976220000|2021-11-15 11:37:00|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|0
1636976240000|2021-11-15 11:37:20|5904.88|5904.88|5905.17|5905.17|5905.17|5905.17|5904.88|5904.88|0
1636976250000|2021-11-15 11:37:30|5905.41|5905.41|5906.53|5906.53|5906.53|5906.53|5905.41|5905.41|0
1636976270000|2021-11-15 11:37:50|5907.06|5907.06|5908.54|5908.54|5908.54|5908.54|5907.06|5907.06|0
1636976280000|2021-11-15 11:38:00|5908.25|5908.25|5907.56|5907.56|5908.25|5908.25|5907.56|5907.56|0
1636976300000|2021-11-15 11:38:20|5907.27|5907.27|5906.7|5906.7|5907.27|5907.27|5906.7|5906.7|0
1636976320000|2021-11-15 11:38:40|5906.98|5906.98|5906.7|5906.7|5906.98|5906.98|5906.7|5906.7|0
1636976330000|2021-11-15 11:38:50|5906.73|5906.73|5906.43|5906.43|5906.73|5906.73|5906.43|5906.43|0
1636976340000|2021-11-15 11:39:00|5906.65|5906.65|5905.69|5905.69|5906.65|5906.65|5905.45|5905.45|0
1636976350000|2021-11-15 11:39:10|5905.7|5905.7|5905.71|5905.71|5905.71|5905.71|5905.7|5905.7|0
1636976360000|2021-11-15 11:39:20|5905.49|5905.49|5906.24|5906.24|5906.24|5906.24|5905.49|5905.49|0
1636976370000|2021-11-15 11:39:30|5906.52|5906.52|5906.22|5906.22|5906.52|5906.52|5905.95|5905.95|0
1636976380000|2021-11-15 11:39:40|5906.27|5906.27|5906.96|5906.96|5906.96|5906.96|5906.27|5906.27|0
1636976390000|2021-11-15 11:39:50|5907.18|5907.18|5909.02|5909.02|5909.02|5909.02|5907.18|5907.18|0
1636976400000|2021-11-15 11:40:00|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1636976410000|2021-11-15 11:40:10|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1636976420000|2021-11-15 11:40:20|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1636976430000|2021-11-15 11:40:30|5909.31|5909.31|5910.67|5910.67|5910.67|5910.67|5909.02|5909.02|0
1636976450000|2021-11-15 11:40:50|5911.25|5911.25|5912.16|5912.16|5912.16|5912.16|5911.25|5911.25|0
1636976460000|2021-11-15 11:41:00|5911.94|5911.94|5910.67|5910.67|5911.94|5911.94|5910.67|5910.67|0
1636976480000|2021-11-15 11:41:20|5910.96|5910.96|5909.43|5909.43|5910.96|5910.96|5909.43|5909.43|0
1636976490000|2021-11-15 11:41:30|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|0
1636976510000|2021-11-15 11:41:50|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|5909.72|0
1636976530000|2021-11-15 11:42:10|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|0
1636976540000|2021-11-15 11:42:20|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1636976550000|2021-11-15 11:42:30|5909.52|5909.52|5909.78|5909.78|5910.02|5910.02|5909.52|5909.52|0
1636976560000|2021-11-15 11:42:40|5910.36|5910.36|5908.76|5908.76|5910.36|5910.36|5908.76|5908.76|0
1636976570000|2021-11-15 11:42:50|5908.18|5908.18|5907.89|5907.89|5908.18|5908.18|5907.89|5907.89|0
1636976600000|2021-11-15 11:43:20|5907.6|5907.6|5906.24|5906.24|5907.6|5907.6|5906.24|5906.24|0
1636976620000|2021-11-15 11:43:40|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|0
1636976630000|2021-11-15 11:43:50|5905.93|5905.93|5905.64|5905.64|5905.93|5905.93|5905.64|5905.64|0
1636976640000|2021-11-15 11:44:00|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|0
1636976660000|2021-11-15 11:44:20|5905.71|5905.71|5905.64|5905.64|5905.71|5905.71|5905.64|5905.64|0
1636976670000|2021-11-15 11:44:30|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1636976690000|2021-11-15 11:44:50|5904.73|5904.73|5905.26|5905.26|5905.26|5905.26|5904.73|5904.73|0
1636976710000|2021-11-15 11:45:10|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|0
1636976730000|2021-11-15 11:45:30|5905.26|5905.26|5905.93|5905.93|5906.17|5906.17|5905.26|5905.26|0
1636976740000|2021-11-15 11:45:40|5905.64|5905.64|5904.97|5904.97|5905.64|5905.64|5904.97|5904.97|0
1636976760000|2021-11-15 11:46:00|5904.47|5904.47|5903.78|5903.78|5904.47|5904.47|5903.78|5903.78|0
1636976770000|2021-11-15 11:46:10|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|0
1636976780000|2021-11-15 11:46:20|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|0
1636976790000|2021-11-15 11:46:30|5902.77|5902.77|5902.34|5902.34|5902.77|5902.77|5902.34|5902.34|0
1636976800000|2021-11-15 11:46:40|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|0
1636976810000|2021-11-15 11:46:50|5900.83|5900.83|5900.62|5900.62|5900.86|5900.86|5900.38|5900.38|0
1636976820000|2021-11-15 11:47:00|5900.38|5900.38|5900.83|5900.83|5900.86|5900.86|5900.38|5900.38|0
1636976830000|2021-11-15 11:47:10|5901.29|5901.29|5901.55|5901.55|5901.55|5901.55|5901.29|5901.29|0
1636976840000|2021-11-15 11:47:20|5901.84|5901.84|5902.13|5902.13|5902.13|5902.13|5901.84|5901.84|0
1636976850000|2021-11-15 11:47:30|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|0
1636976860000|2021-11-15 11:47:40|5902.18|5902.18|5902.61|5902.61|5902.61|5902.61|5902.18|5902.18|0
1636976870000|2021-11-15 11:47:50|5903.54|5903.54|5903.78|5903.78|5903.78|5903.78|5903.54|5903.54|0
1636976880000|2021-11-15 11:48:00|5903.06|5903.06|5903.54|5903.54|5903.54|5903.54|5903.06|5903.06|0
1636976900000|2021-11-15 11:48:20|5903.61|5903.61|5902.9|5902.9|5903.61|5903.61|5902.89|5902.89|0
1636976910000|2021-11-15 11:48:30|5902.66|5902.66|5900.86|5900.86|5902.66|5902.66|5900.86|5900.86|0
1636976920000|2021-11-15 11:48:40|5900.39|5900.39|5900.17|5900.17|5900.39|5900.39|5900.17|5900.17|0
1636976960000|2021-11-15 11:49:20|5900.18|5900.18|5900.09|5900.09|5900.38|5900.38|5900.09|5900.09|0
1636976970000|2021-11-15 11:49:30|5900.33|5900.33|5900.76|5900.76|5900.76|5900.76|5900.33|5900.33|0
1636976980000|2021-11-15 11:49:40|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|5900.74|0
1636976990000|2021-11-15 11:49:50|5901|5901|5902.37|5902.37|5902.37|5902.37|5901|5901|0
1636977000000|2021-11-15 11:50:00|5901.79|5901.79|5901.61|5901.61|5902.08|5902.08|5901.61|5901.61|0
1636977010000|2021-11-15 11:50:10|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1636977020000|2021-11-15 11:50:20|5901.33|5901.33|5899.81|5899.81|5901.53|5901.53|5899.81|5899.81|0
1636977040000|2021-11-15 11:50:40|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1636977050000|2021-11-15 11:50:50|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1636977060000|2021-11-15 11:51:00|5900.31|5900.31|5900.1|5900.1|5900.31|5900.31|5900.1|5900.1|0
1636977080000|2021-11-15 11:51:20|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|0
1636977090000|2021-11-15 11:51:30|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|0
1636977120000|2021-11-15 11:52:00|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|0
1636977130000|2021-11-15 11:52:10|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|0
1636977140000|2021-11-15 11:52:20|5900.54|5900.54|5900.53|5900.53|5900.54|5900.54|5900.53|5900.53|0
1636977150000|2021-11-15 11:52:30|5901.24|5901.24|5901.87|5901.87|5902.4|5902.4|5901.24|5901.24|0
1636977170000|2021-11-15 11:52:50|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|0
1636977180000|2021-11-15 11:53:00|5903.54|5903.54|5902.97|5902.97|5903.54|5903.54|5902.97|5902.97|0
1636977190000|2021-11-15 11:53:10|5902.73|5902.73|5902.51|5902.51|5902.73|5902.73|5902.51|5902.51|0
1636977200000|2021-11-15 11:53:20|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1636977210000|2021-11-15 11:53:30|5901.32|5901.32|5901.15|5901.15|5901.32|5901.32|5901.15|5901.15|0
1636977220000|2021-11-15 11:53:40|5901.58|5901.58|5902.59|5902.59|5902.59|5902.59|5901.58|5901.58|0
1636977230000|2021-11-15 11:53:50|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1636977240000|2021-11-15 11:54:00|5902.37|5902.37|5902.93|5902.93|5902.93|5902.93|5901.57|5901.57|0
1636977250000|2021-11-15 11:54:10|5902.24|5902.24|5900.73|5900.73|5902.24|5902.24|5900.73|5900.73|0
1636977290000|2021-11-15 11:54:50|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|0
1636977300000|2021-11-15 11:55:00|5900.44|5900.44|5900.65|5900.65|5900.89|5900.89|5900.44|5900.44|0
1636977310000|2021-11-15 11:55:10|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|0
1636977340000|2021-11-15 11:55:40|5899.65|5899.65|5899.7|5899.7|5899.7|5899.7|5899.22|5899.22|0
1636977350000|2021-11-15 11:55:50|5899.46|5899.46|5899.44|5899.44|5899.46|5899.46|5898.98|5898.98|0
1636977360000|2021-11-15 11:56:00|5899.68|5899.68|5899.49|5899.49|5899.96|5899.96|5899.49|5899.49|0
1636977370000|2021-11-15 11:56:10|5899.73|5899.73|5899.94|5899.94|5899.94|5899.94|5899.73|5899.73|0
1636977380000|2021-11-15 11:56:20|5899.36|5899.36|5900.08|5900.08|5900.08|5900.08|5899.36|5899.36|0
1636977390000|2021-11-15 11:56:30|5899.51|5899.51|5899.3|5899.3|5899.51|5899.51|5899.29|5899.29|0
1636977400000|2021-11-15 11:56:40|5900.01|5900.01|5900.23|5900.23|5900.23|5900.23|5900.01|5900.01|0
1636977410000|2021-11-15 11:56:50|5900.45|5900.45|5900.67|5900.67|5901.84|5901.84|5900.45|5900.45|0
1636977420000|2021-11-15 11:57:00|5900.43|5900.43|5900.4|5900.4|5900.43|5900.43|5900.4|5900.4|0
1636977430000|2021-11-15 11:57:10|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|0
1636977460000|2021-11-15 11:57:40|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|0
1636977470000|2021-11-15 11:57:50|5900.64|5900.64|5901.88|5901.88|5901.88|5901.88|5900.64|5900.64|0
1636977480000|2021-11-15 11:58:00|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|0
1636977490000|2021-11-15 11:58:10|5902.08|5902.08|5902.08|5902.08|5902.08|5902.08|5902.08|5902.08|0
1636977500000|2021-11-15 11:58:20|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1636977510000|2021-11-15 11:58:30|5901.16|5901.16|5900.95|5900.95|5901.16|5901.16|5900.95|5900.95|0
1636977550000|2021-11-15 11:59:10|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|0
1636977560000|2021-11-15 11:59:20|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|0
1636977570000|2021-11-15 11:59:30|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|0
1636977580000|2021-11-15 11:59:40|5902.54|5902.54|5902.32|5902.32|5902.54|5902.54|5902.32|5902.32|0
1636977600000|2021-11-15 12:00:00|5901.87|5901.87|5899.02|5899.02|5901.87|5901.87|5899.02|5899.02|0
1636977610000|2021-11-15 12:00:10|5899.73|5899.73|5900.24|5900.24|5900.67|5900.67|5899.48|5899.48|0
1636977620000|2021-11-15 12:00:20|5899.95|5899.95|5899.95|5899.95|5899.95|5899.95|5899.95|5899.95|0
1636977670000|2021-11-15 12:01:10|5898.71|5898.71|5899.15|5899.15|5899.19|5899.19|5898.71|5898.71|0
1636977680000|2021-11-15 12:01:20|5898.62|5898.62|5898.33|5898.33|5898.62|5898.62|5898.33|5898.33|0
1636977700000|2021-11-15 12:01:40|5898.55|5898.55|5899.34|5899.34|5899.34|5899.34|5898.55|5898.55|0
1636977710000|2021-11-15 12:01:50|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|0
1636977720000|2021-11-15 12:02:00|5900.58|5900.58|5900.65|5900.65|5900.65|5900.65|5900.58|5900.58|0
1636977730000|2021-11-15 12:02:10|5900.89|5900.89|5901.18|5901.18|5901.18|5901.18|5900.89|5900.89|0
1636977750000|2021-11-15 12:02:30|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1636977780000|2021-11-15 12:03:00|5901.13|5901.13|5903.28|5903.28|5903.49|5903.49|5901.13|5901.13|0
1636977790000|2021-11-15 12:03:10|5903.31|5903.31|5903.31|5903.31|5903.31|5903.31|5903.31|5903.31|0
1636977800000|2021-11-15 12:03:20|5903.02|5903.02|5902.89|5902.89|5903.32|5903.32|5902.89|5902.89|0
1636977810000|2021-11-15 12:03:30|5902.65|5902.65|5899.88|5899.88|5902.65|5902.65|5899.88|5899.88|0
1636977820000|2021-11-15 12:03:40|5899.59|5899.59|5899.59|5899.59|5899.59|5899.59|5899.59|5899.59|0
1636977830000|2021-11-15 12:03:50|5899.3|5899.3|5897.16|5897.16|5899.3|5899.3|5897.16|5897.16|0
1636977840000|2021-11-15 12:04:00|5897.15|5897.15|5896.45|5896.45|5897.15|5897.15|5896.45|5896.45|0
1636977850000|2021-11-15 12:04:10|5896.16|5896.16|5898.18|5898.18|5898.18|5898.18|5896.16|5896.16|0
1636977860000|2021-11-15 12:04:20|5898.47|5898.47|5900.19|5900.19|5900.4|5900.4|5898.47|5898.47|0
1636977870000|2021-11-15 12:04:30|5900.43|5900.43|5901.13|5901.13|5901.13|5901.13|5900.43|5900.43|0
1636977880000|2021-11-15 12:04:40|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1636977900000|2021-11-15 12:05:00|5900.18|5900.18|5898.69|5898.69|5900.18|5900.18|5898.69|5898.69|0
1636977920000|2021-11-15 12:05:20|5899.89|5899.89|5898.38|5898.38|5899.89|5899.89|5898.38|5898.38|0
1636977930000|2021-11-15 12:05:30|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|0
1636977940000|2021-11-15 12:05:40|5897.92|5897.92|5898.21|5898.21|5898.21|5898.21|5897.92|5897.92|0
1636977960000|2021-11-15 12:06:00|5898.5|5898.5|5898.79|5898.79|5898.79|5898.79|5898.5|5898.5|0
1636977980000|2021-11-15 12:06:20|5899.03|5899.03|5899.7|5899.7|5899.7|5899.7|5899.03|5899.03|0
1636978010000|2021-11-15 12:06:50|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|5899.93|0
1636978030000|2021-11-15 12:07:10|5899.65|5899.65|5898.78|5898.78|5899.65|5899.65|5898.78|5898.78|0
1636978040000|2021-11-15 12:07:20|5898.49|5898.49|5898.99|5898.99|5898.99|5898.99|5898.42|5898.42|0
1636978050000|2021-11-15 12:07:30|5899.43|5899.43|5899.14|5899.14|5899.43|5899.43|5899.14|5899.14|0
1636978060000|2021-11-15 12:07:40|5899.71|5899.71|5899.43|5899.43|5899.71|5899.71|5899.43|5899.43|0
1636978080000|2021-11-15 12:08:00|5899.71|5899.71|5899.14|5899.14|5899.71|5899.71|5899.14|5899.14|0
1636978090000|2021-11-15 12:08:10|5899.61|5899.61|5899.61|5899.61|5900.19|5900.19|5899.61|5899.61|0
1636978100000|2021-11-15 12:08:20|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1636978110000|2021-11-15 12:08:30|5898.89|5898.89|5898.87|5898.87|5899.11|5899.11|5898.87|5898.87|0
1636978120000|2021-11-15 12:08:40|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|0
1636978130000|2021-11-15 12:08:50|5899.09|5899.09|5897.77|5897.77|5899.09|5899.09|5897.77|5897.77|0
1636978140000|2021-11-15 12:09:00|5897.48|5897.48|5895.62|5895.62|5897.48|5897.48|5895.62|5895.62|0
1636978150000|2021-11-15 12:09:10|5893.98|5893.98|5894.08|5894.08|5894.95|5894.95|5893.98|5893.98|0
1636978160000|2021-11-15 12:09:20|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|0
1636978170000|2021-11-15 12:09:30|5894.61|5894.61|5894.39|5894.39|5894.61|5894.61|5894.39|5894.39|0
1636978180000|2021-11-15 12:09:40|5895.16|5895.16|5895.16|5895.16|5895.16|5895.16|5895.16|5895.16|0
1636978190000|2021-11-15 12:09:50|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|0
1636978200000|2021-11-15 12:10:00|5896.62|5896.62|5897.15|5897.15|5897.15|5897.15|5896.62|5896.62|0
1636978210000|2021-11-15 12:10:10|5897.44|5897.44|5896.38|5896.38|5897.44|5897.44|5896.09|5896.09|0
1636978220000|2021-11-15 12:10:20|5896.39|5896.39|5896.41|5896.41|5896.41|5896.41|5896.39|5896.39|0
1636978230000|2021-11-15 12:10:30|5896.7|5896.7|5896.16|5896.16|5896.7|5896.7|5895.82|5895.82|0
1636978240000|2021-11-15 12:10:40|5896.12|5896.12|5894.47|5894.47|5896.12|5896.12|5894.18|5894.18|0
1636978280000|2021-11-15 12:11:20|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|0
1636978290000|2021-11-15 12:11:30|5895|5895|5895.29|5895.29|5895.29|5895.29|5895|5895|0
1636978300000|2021-11-15 12:11:40|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1636978310000|2021-11-15 12:11:50|5894.84|5894.84|5894.6|5894.6|5894.84|5894.84|5894.6|5894.6|0
1636978320000|2021-11-15 12:12:00|5894.36|5894.36|5894.33|5894.33|5894.36|5894.36|5894.33|5894.33|0
1636978330000|2021-11-15 12:12:10|5894.62|5894.62|5894.62|5894.62|5894.62|5894.62|5894.62|5894.62|0
1636978340000|2021-11-15 12:12:20|5893.59|5893.59|5893.16|5893.16|5893.59|5893.59|5893.16|5893.16|0
1636978360000|2021-11-15 12:12:40|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|0
1636978380000|2021-11-15 12:13:00|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|0
1636978390000|2021-11-15 12:13:10|5893.98|5893.98|5894.24|5894.24|5894.27|5894.27|5893.98|5893.98|0
1636978400000|2021-11-15 12:13:20|5894.26|5894.26|5894.5|5894.5|5894.5|5894.5|5894.26|5894.26|0
1636978420000|2021-11-15 12:13:40|5894.51|5894.51|5895.37|5895.37|5895.37|5895.37|5894.51|5894.51|0
1636978430000|2021-11-15 12:13:50|5895.38|5895.38|5896.42|5896.42|5896.42|5896.42|5895.38|5895.38|0
1636978440000|2021-11-15 12:14:00|5896.39|5896.39|5896.89|5896.89|5896.89|5896.89|5895.96|5895.96|0
1636978450000|2021-11-15 12:14:10|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1636978460000|2021-11-15 12:14:20|5897.39|5897.39|5896.83|5896.83|5897.39|5897.39|5896.82|5896.82|0
1636978470000|2021-11-15 12:14:30|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1636978490000|2021-11-15 12:14:50|5896.88|5896.88|5896.71|5896.71|5897.16|5897.16|5896.71|5896.71|0
1636978500000|2021-11-15 12:15:00|5896.93|5896.93|5896.64|5896.64|5896.94|5896.94|5896.64|5896.64|0
1636978510000|2021-11-15 12:15:10|5897.16|5897.16|5897.4|5897.4|5897.4|5897.4|5897.16|5897.16|0
1636978520000|2021-11-15 12:15:20|5897.62|5897.62|5896.71|5896.71|5897.62|5897.62|5896.42|5896.42|0
1636978530000|2021-11-15 12:15:30|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|0
1636978540000|2021-11-15 12:15:40|5897.6|5897.6|5897.88|5897.88|5897.88|5897.88|5897.6|5897.6|0
1636978550000|2021-11-15 12:15:50|5898.17|5898.17|5898.17|5898.17|5898.17|5898.17|5898.17|5898.17|0
1636978560000|2021-11-15 12:16:00|5898.75|5898.75|5899.47|5899.47|5899.47|5899.47|5898.75|5898.75|0
1636978570000|2021-11-15 12:16:10|5899.43|5899.43|5899.46|5899.46|5899.46|5899.46|5899.43|5899.43|0
1636978580000|2021-11-15 12:16:20|5899.17|5899.17|5898.4|5898.4|5899.17|5899.17|5898.4|5898.4|0
1636978590000|2021-11-15 12:16:30|5898.69|5898.69|5899.27|5899.27|5899.27|5899.27|5898.69|5898.69|0
1636978600000|2021-11-15 12:16:40|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1636978610000|2021-11-15 12:16:50|5898.11|5898.11|5897.68|5897.68|5898.11|5898.11|5897.68|5897.68|0
1636978630000|2021-11-15 12:17:10|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|0
1636978640000|2021-11-15 12:17:20|5899.38|5899.38|5900.27|5900.27|5900.27|5900.27|5899.38|5899.38|0
1636978650000|2021-11-15 12:17:30|5900.5|5900.5|5900.5|5900.5|5900.5|5900.5|5900.5|5900.5|0
1636978660000|2021-11-15 12:17:40|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1636978670000|2021-11-15 12:17:50|5900.3|5900.3|5900.51|5900.51|5900.51|5900.51|5900.3|5900.3|0
1636978680000|2021-11-15 12:18:00|5900.94|5900.94|5901.93|5901.93|5901.93|5901.93|5900.94|5900.94|0
1636978690000|2021-11-15 12:18:10|5902.21|5902.21|5902.23|5902.23|5902.23|5902.23|5901.93|5901.93|0
1636978700000|2021-11-15 12:18:20|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|0
1636978720000|2021-11-15 12:18:40|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1636978730000|2021-11-15 12:18:50|5901.14|5901.14|5901|5901|5901.14|5901.14|5900.5|5900.5|0
1636978740000|2021-11-15 12:19:00|5901.21|5901.21|5902|5902|5902.22|5902.22|5901.21|5901.21|0
1636978750000|2021-11-15 12:19:10|5901.53|5901.53|5900.44|5900.44|5901.54|5901.54|5900.44|5900.44|0
1636978760000|2021-11-15 12:19:20|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|0
1636978770000|2021-11-15 12:19:30|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1636978780000|2021-11-15 12:19:40|5901.31|5901.31|5901.09|5901.09|5901.31|5901.31|5900.85|5900.85|0
1636978790000|2021-11-15 12:19:50|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1636978800000|2021-11-15 12:20:00|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1636978810000|2021-11-15 12:20:10|5900.85|5900.85|5901.31|5901.31|5901.31|5901.31|5900.85|5900.85|0
1636978820000|2021-11-15 12:20:20|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|0
1636978840000|2021-11-15 12:20:40|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|0
1636978850000|2021-11-15 12:20:50|5901.47|5901.47|5901.69|5901.69|5901.69|5901.69|5901.47|5901.47|0
1636978860000|2021-11-15 12:21:00|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1636978870000|2021-11-15 12:21:10|5902.48|5902.48|5903.06|5903.06|5903.06|5903.06|5902.48|5902.48|0
1636978880000|2021-11-15 12:21:20|5902.82|5902.82|5902.24|5902.24|5902.82|5902.82|5902.24|5902.24|0
1636978890000|2021-11-15 12:21:30|5901.81|5901.81|5901.28|5901.28|5901.81|5901.81|5901.28|5901.28|0
1636978910000|2021-11-15 12:21:50|5901.07|5901.07|5901.6|5901.6|5901.6|5901.6|5901.07|5901.07|0
1636978920000|2021-11-15 12:22:00|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1636978960000|2021-11-15 12:22:40|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|0
1636978980000|2021-11-15 12:23:00|5901.55|5901.55|5901.58|5901.58|5901.58|5901.58|5901.55|5901.55|0
1636978990000|2021-11-15 12:23:10|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1636979000000|2021-11-15 12:23:20|5901.58|5901.58|5901.75|5901.75|5901.75|5901.75|5901.1|5901.1|0
1636979010000|2021-11-15 12:23:30|5902.04|5902.04|5901.75|5901.75|5902.04|5902.04|5901.75|5901.75|0
1636979020000|2021-11-15 12:23:40|5902.46|5902.46|5902.01|5902.01|5902.46|5902.46|5902.01|5902.01|0
1636979030000|2021-11-15 12:23:50|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|0
1636979040000|2021-11-15 12:24:00|5901.96|5901.96|5901.45|5901.45|5901.96|5901.96|5901.45|5901.45|0
1636979090000|2021-11-15 12:24:50|5902.03|5902.03|5903.62|5903.62|5903.62|5903.62|5902.03|5902.03|0
1636979100000|2021-11-15 12:25:00|5903.6|5903.6|5903.62|5903.62|5903.91|5903.91|5903.6|5903.6|0
1636979110000|2021-11-15 12:25:10|5903.86|5903.86|5904.08|5904.08|5904.08|5904.08|5903.86|5903.86|0
1636979120000|2021-11-15 12:25:20|5903.79|5903.79|5902.62|5902.62|5903.79|5903.79|5902.62|5902.62|0
1636979130000|2021-11-15 12:25:30|5901.92|5901.92|5902.16|5902.16|5902.16|5902.16|5901.92|5901.92|0
1636979140000|2021-11-15 12:25:40|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1636979160000|2021-11-15 12:26:00|5902.33|5902.33|5903.04|5903.04|5903.04|5903.04|5902.33|5902.33|0
1636979170000|2021-11-15 12:26:10|5903.02|5903.02|5902.79|5902.79|5903.02|5903.02|5902.79|5902.79|0
1636979180000|2021-11-15 12:26:20|5902.55|5902.55|5902.12|5902.12|5902.55|5902.55|5902.12|5902.12|0
1636979190000|2021-11-15 12:26:30|5902.41|5902.41|5902.41|5902.41|5902.41|5902.41|5902.41|5902.41|0
1636979200000|2021-11-15 12:26:40|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1636979210000|2021-11-15 12:26:50|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|0
1636979230000|2021-11-15 12:27:10|5902.64|5902.64|5902.86|5902.86|5902.86|5902.86|5902.64|5902.64|0
1636979240000|2021-11-15 12:27:20|5903.07|5903.07|5902.64|5902.64|5903.07|5903.07|5902.64|5902.64|0
1636979250000|2021-11-15 12:27:30|5902.88|5902.88|5902.43|5902.43|5902.88|5902.88|5902.43|5902.43|0
1636979260000|2021-11-15 12:27:40|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|0
1636979270000|2021-11-15 12:27:50|5903.1|5903.1|5902.88|5902.88|5903.1|5903.1|5902.88|5902.88|0
1636979280000|2021-11-15 12:28:00|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1636979290000|2021-11-15 12:28:10|5903.34|5903.34|5903.1|5903.1|5903.34|5903.34|5903.1|5903.1|0
1636979320000|2021-11-15 12:28:40|5903.39|5903.39|5903.15|5903.15|5903.39|5903.39|5903.15|5903.15|0
1636979340000|2021-11-15 12:29:00|5903.36|5903.36|5903.84|5903.84|5903.84|5903.84|5903.36|5903.36|0
1636979350000|2021-11-15 12:29:10|5904.29|5904.29|5904.8|5904.8|5905.27|5905.27|5904.29|5904.29|0
1636979360000|2021-11-15 12:29:20|5904.56|5904.56|5903.6|5903.6|5904.56|5904.56|5903.6|5903.6|0
1636979370000|2021-11-15 12:29:30|5903.67|5903.67|5903.67|5903.67|5903.67|5903.67|5903.67|5903.67|0
1636979380000|2021-11-15 12:29:40|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|0
1636979400000|2021-11-15 12:30:00|5903.92|5903.92|5903.68|5903.68|5903.92|5903.92|5903.68|5903.68|0
1636979410000|2021-11-15 12:30:10|5902.72|5902.72|5901.65|5901.65|5902.72|5902.72|5901.65|5901.65|0
1636979420000|2021-11-15 12:30:20|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1636979430000|2021-11-15 12:30:30|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|0
1636979440000|2021-11-15 12:30:40|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|0
1636979450000|2021-11-15 12:30:50|5902.17|5902.17|5901.94|5901.94|5902.17|5902.17|5901.72|5901.72|0
1636979460000|2021-11-15 12:31:00|5901.72|5901.72|5901.7|5901.7|5901.72|5901.72|5901.48|5901.48|0
1636979480000|2021-11-15 12:31:20|5901.48|5901.48|5902.17|5902.17|5902.17|5902.17|5901.48|5901.48|0
1636979490000|2021-11-15 12:31:30|5901.89|5901.89|5902.17|5902.17|5902.17|5902.17|5901.89|5901.89|0
1636979510000|2021-11-15 12:31:50|5902.16|5902.16|5901.18|5901.18|5902.16|5902.16|5901.18|5901.18|0
1636979520000|2021-11-15 12:32:00|5900.94|5900.94|5900|5900|5900.96|5900.96|5900|5900|0
1636979530000|2021-11-15 12:32:10|5899.78|5899.78|5899.57|5899.57|5899.78|5899.78|5899.33|5899.33|0
1636979540000|2021-11-15 12:32:20|5899.35|5899.35|5899.83|5899.83|5899.83|5899.83|5899.35|5899.35|0
1636979550000|2021-11-15 12:32:30|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|0
1636979560000|2021-11-15 12:32:40|5900.11|5900.11|5901.25|5901.25|5901.28|5901.28|5900.11|5900.11|0
1636979570000|2021-11-15 12:32:50|5901.23|5901.23|5900.76|5900.76|5901.23|5901.23|5900.76|5900.76|0
1636979580000|2021-11-15 12:33:00|5901.05|5901.05|5901.48|5901.48|5901.48|5901.48|5901.05|5901.05|0
1636979590000|2021-11-15 12:33:10|5901.69|5901.69|5902.2|5902.2|5902.2|5902.2|5901.69|5901.69|0
1636979600000|2021-11-15 12:33:20|5902.43|5902.43|5901.43|5901.43|5902.43|5902.43|5901.43|5901.43|0
1636979610000|2021-11-15 12:33:30|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|0
1636979630000|2021-11-15 12:33:50|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|0
1636979640000|2021-11-15 12:34:00|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1636979650000|2021-11-15 12:34:10|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|0
1636979670000|2021-11-15 12:34:30|5901.79|5901.79|5901.81|5901.81|5901.81|5901.81|5901.79|5901.79|0
1636979690000|2021-11-15 12:34:50|5902.1|5902.1|5902.31|5902.31|5902.31|5902.31|5902.1|5902.1|0
1636979700000|2021-11-15 12:35:00|5902.02|5902.02|5902.58|5902.58|5902.58|5902.58|5902.02|5902.02|0
1636979710000|2021-11-15 12:35:10|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1636979720000|2021-11-15 12:35:20|5903.03|5903.03|5903.32|5903.32|5903.32|5903.32|5903.03|5903.03|0
1636979730000|2021-11-15 12:35:30|5903.56|5903.56|5903.85|5903.85|5903.85|5903.85|5903.56|5903.56|0
1636979740000|2021-11-15 12:35:40|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1636979750000|2021-11-15 12:35:50|5902.51|5902.51|5901.6|5901.6|5902.51|5902.51|5901.6|5901.6|0
1636979760000|2021-11-15 12:36:00|5901.84|5901.84|5903.56|5903.56|5903.56|5903.56|5901.84|5901.84|0
1636979770000|2021-11-15 12:36:10|5903.27|5903.27|5903.03|5903.03|5903.27|5903.27|5903.03|5903.03|0
1636979800000|2021-11-15 12:36:40|5902.29|5902.29|5901.86|5901.86|5902.29|5902.29|5901.86|5901.86|0
1636979810000|2021-11-15 12:36:50|5901.96|5901.96|5901.93|5901.93|5901.96|5901.96|5901.93|5901.93|0
1636979820000|2021-11-15 12:37:00|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|0
1636979850000|2021-11-15 12:37:30|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|0
1636979860000|2021-11-15 12:37:40|5901.68|5901.68|5901.9|5901.9|5901.9|5901.9|5901.2|5901.2|0
1636979870000|2021-11-15 12:37:50|5901.32|5901.32|5900.99|5900.99|5901.32|5901.32|5900.7|5900.7|0
1636979880000|2021-11-15 12:38:00|5901.21|5901.21|5901.5|5901.5|5901.5|5901.5|5901.21|5901.21|0
1636979890000|2021-11-15 12:38:10|5901.71|5901.71|5902.93|5902.93|5902.93|5902.93|5901.71|5901.71|0
1636979900000|2021-11-15 12:38:20|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1636979910000|2021-11-15 12:38:30|5902.24|5902.24|5902.53|5902.53|5902.53|5902.53|5902.24|5902.24|0
1636979920000|2021-11-15 12:38:40|5902.5|5902.5|5902.26|5902.26|5902.5|5902.5|5902.26|5902.26|0
1636979940000|2021-11-15 12:39:00|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|0
1636979950000|2021-11-15 12:39:10|5902.29|5902.29|5902.52|5902.52|5902.52|5902.52|5902.29|5902.29|0
1636979970000|2021-11-15 12:39:30|5902.29|5902.29|5901.31|5901.31|5902.29|5902.29|5901.31|5901.31|0
1636979980000|2021-11-15 12:39:40|5901.09|5901.09|5900.57|5900.57|5901.09|5901.09|5900.57|5900.57|0
1636979990000|2021-11-15 12:39:50|5900.28|5900.28|5900.71|5900.71|5900.71|5900.71|5900.28|5900.28|0
1636980000000|2021-11-15 12:40:00|5901|5901|5901|5901|5901|5901|5901|5901|0
1636980010000|2021-11-15 12:40:10|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|0
1636980040000|2021-11-15 12:40:40|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1636980050000|2021-11-15 12:40:50|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1636980060000|2021-11-15 12:41:00|5900.78|5900.78|5900.78|5900.78|5900.8|5900.8|5900.78|5900.78|0
1636980080000|2021-11-15 12:41:20|5900.8|5900.8|5900.82|5900.82|5900.82|5900.82|5900.8|5900.8|0
1636980100000|2021-11-15 12:41:40|5901.3|5901.3|5901.51|5901.51|5901.51|5901.51|5901.03|5901.03|0
1636980110000|2021-11-15 12:41:50|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|0
1636980120000|2021-11-15 12:42:00|5899.65|5899.65|5899.65|5899.65|5899.65|5899.65|5899.41|5899.41|0
1636980130000|2021-11-15 12:42:10|5899.36|5899.36|5898.67|5898.67|5899.36|5899.36|5898.67|5898.67|0
1636980140000|2021-11-15 12:42:20|5898.45|5898.45|5897.63|5897.63|5898.69|5898.69|5897.63|5897.63|0
1636980150000|2021-11-15 12:42:30|5898.06|5898.06|5898.3|5898.3|5898.3|5898.3|5898.06|5898.06|0
1636980160000|2021-11-15 12:42:40|5898.59|5898.59|5899.28|5899.28|5899.28|5899.28|5898.59|5898.59|0
1636980170000|2021-11-15 12:42:50|5899.25|5899.25|5898.96|5898.96|5899.25|5899.25|5898.96|5898.96|0
1636980180000|2021-11-15 12:43:00|5899.2|5899.2|5899.01|5899.01|5899.7|5899.7|5899.01|5899.01|0
1636980200000|2021-11-15 12:43:20|5899.75|5899.75|5898.95|5898.95|5899.76|5899.76|5898.9|5898.9|0
1636980210000|2021-11-15 12:43:30|5898.73|5898.73|5897.99|5897.99|5898.73|5898.73|5897.99|5897.99|0
1636980240000|2021-11-15 12:44:00|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|0
1636980250000|2021-11-15 12:44:10|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1636980270000|2021-11-15 12:44:30|5897.27|5897.27|5897.54|5897.54|5897.54|5897.54|5897.27|5897.27|0
1636980280000|2021-11-15 12:44:40|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|0
1636980290000|2021-11-15 12:44:50|5897.46|5897.46|5898.04|5898.04|5898.33|5898.33|5897.46|5897.46|0
1636980310000|2021-11-15 12:45:10|5899.18|5899.18|5899.4|5899.4|5899.4|5899.4|5899.18|5899.18|0
1636980320000|2021-11-15 12:45:20|5900.19|5900.19|5900.38|5900.38|5900.67|5900.67|5900.19|5900.19|0
1636980340000|2021-11-15 12:45:40|5899.67|5899.67|5899.24|5899.24|5900.17|5900.17|5898.95|5898.95|0
1636980360000|2021-11-15 12:46:00|5899.47|5899.47|5900.74|5900.74|5900.74|5900.74|5899.47|5899.47|0
1636980370000|2021-11-15 12:46:10|5901.49|5901.49|5901.5|5901.5|5901.5|5901.5|5901.49|5901.49|0
1636980380000|2021-11-15 12:46:20|5900.79|5900.79|5900.57|5900.57|5900.79|5900.79|5900.57|5900.57|0
1636980400000|2021-11-15 12:46:40|5900.36|5900.36|5899.11|5899.11|5900.36|5900.36|5899.11|5899.11|0
1636980410000|2021-11-15 12:46:50|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|0
1636980420000|2021-11-15 12:47:00|5898.33|5898.33|5898.57|5898.57|5898.57|5898.57|5898.33|5898.33|0
1636980430000|2021-11-15 12:47:10|5898.28|5898.28|5898.49|5898.49|5898.49|5898.49|5898.28|5898.28|0
1636980440000|2021-11-15 12:47:20|5898.44|5898.44|5899.94|5899.94|5899.94|5899.94|5898.43|5898.43|0
1636980450000|2021-11-15 12:47:30|5899.47|5899.47|5899.94|5899.94|5899.94|5899.94|5899.47|5899.47|0
1636980470000|2021-11-15 12:47:50|5899.47|5899.47|5899.75|5899.75|5899.75|5899.75|5899.47|5899.47|0
1636980490000|2021-11-15 12:48:10|5899.23|5899.23|5898.58|5898.58|5899.23|5899.23|5898.58|5898.58|0
1636980500000|2021-11-15 12:48:20|5898.29|5898.29|5898.75|5898.75|5898.75|5898.75|5898.29|5898.29|0
1636980510000|2021-11-15 12:48:30|5898.27|5898.27|5898.51|5898.51|5898.51|5898.51|5898.27|5898.27|0
1636980520000|2021-11-15 12:48:40|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|0
1636980530000|2021-11-15 12:48:50|5898.69|5898.69|5899.62|5899.62|5899.91|5899.91|5898.69|5898.69|0
1636980540000|2021-11-15 12:49:00|5899.91|5899.91|5900.25|5900.25|5900.25|5900.25|5899.91|5899.91|0
1636980550000|2021-11-15 12:49:10|5899.53|5899.53|5899.25|5899.25|5899.53|5899.53|5898.96|5898.96|0
1636980560000|2021-11-15 12:49:20|5899.2|5899.2|5898.91|5898.91|5899.2|5899.2|5898.91|5898.91|0
1636980570000|2021-11-15 12:49:30|5899.2|5899.2|5899.62|5899.62|5900.2|5900.2|5899.2|5899.2|0
1636980600000|2021-11-15 12:50:00|5898.48|5898.48|5898.71|5898.71|5899.29|5899.29|5898.48|5898.48|0
1636980610000|2021-11-15 12:50:10|5899|5899|5900.49|5900.49|5900.49|5900.49|5899|5899|0
1636980620000|2021-11-15 12:50:20|5900.7|5900.7|5900.23|5900.23|5901.39|5901.39|5900.23|5900.23|0
1636980630000|2021-11-15 12:50:30|5900.73|5900.73|5900.73|5900.73|5900.97|5900.97|5900.73|5900.73|0
1636980640000|2021-11-15 12:50:40|5900.52|5900.52|5899.85|5899.85|5900.52|5900.52|5899.15|5899.15|0
1636980650000|2021-11-15 12:50:50|5900.08|5900.08|5900.37|5900.37|5900.37|5900.37|5900.08|5900.08|0
1636980660000|2021-11-15 12:51:00|5900.14|5900.14|5899.1|5899.1|5900.14|5900.14|5899.1|5899.1|0
1636980670000|2021-11-15 12:51:10|5899.56|5899.56|5899.61|5899.61|5899.61|5899.61|5899.56|5899.56|0
1636980680000|2021-11-15 12:51:20|5899.9|5899.9|5899.18|5899.18|5899.9|5899.9|5898.89|5898.89|0
1636980690000|2021-11-15 12:51:30|5899.39|5899.39|5899.25|5899.25|5899.39|5899.39|5898.96|5898.96|0
1636980700000|2021-11-15 12:51:40|5899.54|5899.54|5899.97|5899.97|5900.18|5900.18|5899.54|5899.54|0
1636980720000|2021-11-15 12:52:00|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5899.95|5899.95|0
1636980730000|2021-11-15 12:52:10|5900.4|5900.4|5901|5901|5901|5901|5900.4|5900.4|0
1636980740000|2021-11-15 12:52:20|5900.71|5900.71|5900.42|5900.42|5900.71|5900.71|5900.42|5900.42|0
1636980750000|2021-11-15 12:52:30|5900.64|5900.64|5900.66|5900.66|5900.88|5900.88|5900.64|5900.64|0
1636980760000|2021-11-15 12:52:40|5900.88|5900.88|5900.89|5900.89|5900.89|5900.89|5900.88|5900.88|0
1636980770000|2021-11-15 12:52:50|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1636980790000|2021-11-15 12:53:10|5901.4|5901.4|5901.16|5901.16|5901.4|5901.4|5901.16|5901.16|0
1636980800000|2021-11-15 12:53:20|5901.45|5901.45|5901.47|5901.47|5901.76|5901.76|5901.45|5901.45|0
1636980810000|2021-11-15 12:53:30|5901.69|5901.69|5902.45|5902.45|5902.45|5902.45|5901.69|5901.69|0
1636980830000|2021-11-15 12:53:50|5902.47|5902.47|5902.47|5902.47|5902.68|5902.68|5902.2|5902.2|0
1636980840000|2021-11-15 12:54:00|5902.01|5902.01|5902.23|5902.23|5902.23|5902.23|5902.01|5902.01|0
1636980850000|2021-11-15 12:54:10|5901.32|5901.32|5900.82|5900.82|5901.32|5901.32|5900.82|5900.82|0
1636980860000|2021-11-15 12:54:20|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|0
1636980870000|2021-11-15 12:54:30|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|0
1636980880000|2021-11-15 12:54:40|5901.25|5901.25|5902.51|5902.51|5902.8|5902.8|5901.25|5901.25|0
1636980890000|2021-11-15 12:54:50|5902.8|5902.8|5902.13|5902.13|5902.8|5902.8|5902.13|5902.13|0
1636980900000|2021-11-15 12:55:00|5900.58|5900.58|5899.64|5899.64|5900.88|5900.88|5899.64|5899.64|0
1636980910000|2021-11-15 12:55:10|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|0
1636980920000|2021-11-15 12:55:20|5899.12|5899.12|5899.39|5899.39|5899.39|5899.39|5899.12|5899.12|0
1636980930000|2021-11-15 12:55:30|5899.37|5899.37|5897.23|5897.23|5899.39|5899.39|5897.23|5897.23|0
1636980940000|2021-11-15 12:55:40|5896.8|5896.8|5898.52|5898.52|5898.52|5898.52|5896.8|5896.8|0
1636980950000|2021-11-15 12:55:50|5898.81|5898.81|5898.4|5898.4|5898.81|5898.81|5898.4|5898.4|0
1636980960000|2021-11-15 12:56:00|5898.12|5898.12|5897.05|5897.05|5898.12|5898.12|5897.05|5897.05|0
1636980970000|2021-11-15 12:56:10|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1636980980000|2021-11-15 12:56:20|5896.73|5896.73|5896.49|5896.49|5896.73|5896.73|5896.49|5896.49|0
1636980990000|2021-11-15 12:56:30|5896.46|5896.46|5896.68|5896.68|5896.68|5896.68|5895.97|5895.97|0
1636981010000|2021-11-15 12:56:50|5896.65|5896.65|5896.27|5896.27|5896.73|5896.73|5896.06|5896.06|0
1636981020000|2021-11-15 12:57:00|5895.8|5895.8|5897.23|5897.23|5897.23|5897.23|5895.8|5895.8|0
1636981030000|2021-11-15 12:57:10|5897.25|5897.25|5897.04|5897.04|5897.25|5897.25|5897.04|5897.04|0
1636981040000|2021-11-15 12:57:20|5897.25|5897.25|5898.26|5898.26|5898.26|5898.26|5897.25|5897.25|0
1636981050000|2021-11-15 12:57:30|5898.05|5898.05|5897.38|5897.38|5898.05|5898.05|5897.38|5897.38|0
1636981070000|2021-11-15 12:57:50|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1636981080000|2021-11-15 12:58:00|5898|5898|5898|5898|5898|5898|5898|5898|0
1636981090000|2021-11-15 12:58:10|5897.76|5897.76|5897.83|5897.83|5897.83|5897.83|5897.33|5897.33|0
1636981100000|2021-11-15 12:58:20|5898.05|5898.05|5898.05|5898.05|5898.29|5898.29|5898.05|5898.05|0
1636981110000|2021-11-15 12:58:30|5897.14|5897.14|5896.93|5896.93|5897.38|5897.38|5896.93|5896.93|0
1636981120000|2021-11-15 12:58:40|5897.38|5897.38|5897.16|5897.16|5897.38|5897.38|5897.16|5897.16|0
1636981130000|2021-11-15 12:58:50|5897.15|5897.15|5897.43|5897.43|5897.43|5897.43|5897.15|5897.15|0
1636981140000|2021-11-15 12:59:00|5897.86|5897.86|5897.41|5897.41|5897.86|5897.86|5897.41|5897.41|0
1636981150000|2021-11-15 12:59:10|5897.44|5897.44|5898.63|5898.63|5898.63|5898.63|5897.44|5897.44|0
1636981160000|2021-11-15 12:59:20|5899.3|5899.3|5899.3|5899.3|5899.59|5899.59|5899.3|5899.3|0
1636981170000|2021-11-15 12:59:30|5899.81|5899.81|5899.52|5899.52|5899.81|5899.81|5899.52|5899.52|0
1636981180000|2021-11-15 12:59:40|5900.21|5900.21|5901.31|5901.31|5901.31|5901.31|5900.21|5900.21|0
1636981190000|2021-11-15 12:59:50|5901.36|5901.36|5901.79|5901.79|5901.79|5901.79|5901.36|5901.36|0
1636981200000|2021-11-15 13:00:00|5901.8|5901.8|5901.37|5901.37|5901.8|5901.8|5901.37|5901.37|0
1636981210000|2021-11-15 13:00:10|5901.08|5901.08|5901.06|5901.06|5901.08|5901.08|5900.63|5900.63|0
1636981220000|2021-11-15 13:00:20|5901.3|5901.3|5901.88|5901.88|5901.88|5901.88|5901.3|5901.3|0
1636981230000|2021-11-15 13:00:30|5902.16|5902.16|5902.51|5902.51|5902.51|5902.51|5902.16|5902.16|0
1636981240000|2021-11-15 13:00:40|5903.66|5903.66|5902.84|5902.84|5903.66|5903.66|5902.84|5902.84|0
1636981250000|2021-11-15 13:00:50|5903.29|5903.29|5901.84|5901.84|5903.29|5903.29|5901.84|5901.84|0
1636981270000|2021-11-15 13:01:10|5902.29|5902.29|5901.77|5901.77|5902.29|5902.29|5901.77|5901.77|0
1636981300000|2021-11-15 13:01:40|5901.85|5901.85|5901.91|5901.91|5901.91|5901.91|5901.85|5901.85|0
1636981310000|2021-11-15 13:01:50|5901.22|5901.22|5901.25|5901.25|5901.25|5901.25|5900.81|5900.81|0
1636981320000|2021-11-15 13:02:00|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|0
1636981350000|2021-11-15 13:02:30|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|0
1636981360000|2021-11-15 13:02:40|5901.2|5901.2|5902.35|5902.35|5902.35|5902.35|5901.2|5901.2|0
1636981380000|2021-11-15 13:03:00|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1636981390000|2021-11-15 13:03:10|5902.32|5902.32|5901.65|5901.65|5902.32|5902.32|5901.65|5901.65|0
1636981400000|2021-11-15 13:03:20|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1636981410000|2021-11-15 13:03:30|5901.34|5901.34|5901.36|5901.36|5901.37|5901.37|5901.34|5901.34|0
1636981420000|2021-11-15 13:03:40|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|0
1636981430000|2021-11-15 13:03:50|5901.41|5901.41|5901.7|5901.7|5901.7|5901.7|5901.41|5901.41|0
1636981440000|2021-11-15 13:04:00|5902.87|5902.87|5902.63|5902.63|5902.87|5902.87|5902.63|5902.63|0
1636981450000|2021-11-15 13:04:10|5903.06|5903.06|5903.14|5903.14|5903.14|5903.14|5902.63|5902.63|0
1636981460000|2021-11-15 13:04:20|5903.8|5903.8|5903.59|5903.59|5903.8|5903.8|5903.59|5903.59|0
1636981470000|2021-11-15 13:04:30|5903.8|5903.8|5904.09|5904.09|5904.09|5904.09|5903.8|5903.8|0
1636981480000|2021-11-15 13:04:40|5904.31|5904.31|5904.58|5904.58|5904.58|5904.58|5904.31|5904.31|0
1636981500000|2021-11-15 13:05:00|5903.67|5903.67|5903.69|5903.69|5903.69|5903.69|5903.67|5903.67|0
1636981510000|2021-11-15 13:05:10|5903.22|5903.22|5902.04|5902.04|5903.22|5903.22|5902.04|5902.04|0
1636981520000|2021-11-15 13:05:20|5903.12|5903.12|5903.7|5903.7|5903.7|5903.7|5903.12|5903.12|0
1636981530000|2021-11-15 13:05:30|5904.41|5904.41|5904.12|5904.12|5904.41|5904.41|5904.12|5904.12|0
1636981540000|2021-11-15 13:05:40|5903.69|5903.69|5902.02|5902.02|5903.69|5903.69|5902.02|5902.02|0
1636981550000|2021-11-15 13:05:50|5901.73|5901.73|5902.13|5902.13|5902.42|5902.42|5901.73|5901.73|0
1636981570000|2021-11-15 13:06:10|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|0
1636981590000|2021-11-15 13:06:30|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|0
1636981640000|2021-11-15 13:07:20|5902.59|5902.59|5901.9|5901.9|5902.59|5902.59|5901.9|5901.9|0
1636981650000|2021-11-15 13:07:30|5902.59|5902.59|5902.59|5902.59|5902.59|5902.59|5902.59|5902.59|0
1636981660000|2021-11-15 13:07:40|5902.83|5902.83|5902.16|5902.16|5902.83|5902.83|5902.16|5902.16|0
1636981670000|2021-11-15 13:07:50|5902.39|5902.39|5902.35|5902.35|5902.39|5902.39|5902.35|5902.35|0
1636981690000|2021-11-15 13:08:10|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|5901.88|0
1636981700000|2021-11-15 13:08:20|5901.64|5901.64|5901.56|5901.56|5901.85|5901.85|5901.56|5901.56|0
1636981720000|2021-11-15 13:08:40|5901.27|5901.27|5901.04|5901.04|5901.49|5901.49|5901.04|5901.04|0
1636981740000|2021-11-15 13:09:00|5901.61|5901.61|5904.27|5904.27|5904.27|5904.27|5901.61|5901.61|0
1636981760000|2021-11-15 13:09:20|5904.28|5904.28|5904.36|5904.36|5904.77|5904.77|5904.07|5904.07|0
1636981770000|2021-11-15 13:09:30|5904.17|5904.17|5904.46|5904.46|5904.46|5904.46|5904.17|5904.17|0
1636981780000|2021-11-15 13:09:40|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|0
1636981790000|2021-11-15 13:09:50|5904.92|5904.92|5904.7|5904.7|5904.92|5904.92|5904.7|5904.7|0
1636981800000|2021-11-15 13:10:00|5904.74|5904.74|5903.49|5903.49|5904.74|5904.74|5903.49|5903.49|0
1636981810000|2021-11-15 13:10:10|5903.5|5903.5|5903.72|5903.72|5903.72|5903.72|5903.5|5903.5|0
1636981820000|2021-11-15 13:10:20|5903.24|5903.24|5902.78|5902.78|5903.24|5903.24|5902.78|5902.78|0
1636981830000|2021-11-15 13:10:30|5902.49|5902.49|5902.2|5902.2|5902.49|5902.49|5902.2|5902.2|0
1636981840000|2021-11-15 13:10:40|5903.16|5903.16|5902.87|5902.87|5903.16|5903.16|5902.87|5902.87|0
1636981850000|2021-11-15 13:10:50|5903.45|5903.45|5905.12|5905.12|5905.12|5905.12|5903.45|5903.45|0
1636981860000|2021-11-15 13:11:00|5905.55|5905.55|5905.84|5905.84|5905.84|5905.84|5905.55|5905.55|0
1636981870000|2021-11-15 13:11:10|5905.79|5905.79|5904.34|5904.34|5905.79|5905.79|5904.34|5904.34|0
1636981880000|2021-11-15 13:11:20|5904.36|5904.36|5904.6|5904.6|5904.66|5904.66|5904.36|5904.36|0
1636981890000|2021-11-15 13:11:30|5904.82|5904.82|5905.72|5905.72|5905.72|5905.72|5904.82|5904.82|0
1636981900000|2021-11-15 13:11:40|5905.77|5905.77|5906.57|5906.57|5906.86|5906.86|5905.77|5905.77|0
1636981920000|2021-11-15 13:12:00|5905.66|5905.66|5906.11|5906.11|5906.11|5906.11|5905.44|5905.44|0
1636981930000|2021-11-15 13:12:10|5906.54|5906.54|5906.11|5906.11|5906.54|5906.54|5906.11|5906.11|0
1636981940000|2021-11-15 13:12:20|5906.13|5906.13|5905.17|5905.17|5906.13|5906.13|5905.17|5905.17|0
1636981950000|2021-11-15 13:12:30|5905.46|5905.46|5905.7|5905.7|5905.7|5905.7|5905.46|5905.46|0
1636981960000|2021-11-15 13:12:40|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|5906.35|0
1636981970000|2021-11-15 13:12:50|5906.92|5906.92|5907.33|5907.33|5907.33|5907.33|5906.92|5906.92|0
1636981990000|2021-11-15 13:13:10|5907.34|5907.34|5906.91|5906.91|5907.34|5907.34|5906.91|5906.91|0
1636982000000|2021-11-15 13:13:20|5906.65|5906.65|5905.74|5905.74|5906.65|5906.65|5905.74|5905.74|0
1636982020000|2021-11-15 13:13:40|5905.73|5905.73|5905.44|5905.44|5905.73|5905.73|5905.44|5905.44|0
1636982050000|2021-11-15 13:14:10|5905.2|5905.2|5905.22|5905.22|5905.22|5905.22|5904.77|5904.77|0
1636982060000|2021-11-15 13:14:20|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|0
1636982090000|2021-11-15 13:14:50|5905.41|5905.41|5903.74|5903.74|5905.41|5905.41|5903.28|5903.28|0
1636982100000|2021-11-15 13:15:00|5903.95|5903.95|5902.99|5902.99|5904.21|5904.21|5902.99|5902.99|0
1636982110000|2021-11-15 13:15:10|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|0
1636982120000|2021-11-15 13:15:20|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|0
1636982130000|2021-11-15 13:15:30|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|5903.04|0
1636982140000|2021-11-15 13:15:40|5902.81|5902.81|5903.74|5903.74|5903.97|5903.97|5902.81|5902.81|0
1636982160000|2021-11-15 13:16:00|5904.17|5904.17|5904.21|5904.21|5904.43|5904.43|5904.17|5904.17|0
1636982180000|2021-11-15 13:16:20|5904.43|5904.43|5903.97|5903.97|5904.43|5904.43|5903.97|5903.97|0
1636982190000|2021-11-15 13:16:30|5904.26|5904.26|5904.55|5904.55|5904.55|5904.55|5904.26|5904.26|0
1636982200000|2021-11-15 13:16:40|5904.31|5904.31|5904.27|5904.27|5904.31|5904.31|5904.27|5904.27|0
1636982210000|2021-11-15 13:16:50|5903.11|5903.11|5903.33|5903.33|5903.33|5903.33|5903.11|5903.11|0
1636982220000|2021-11-15 13:17:00|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|0
1636982240000|2021-11-15 13:17:20|5904.07|5904.07|5904.83|5904.83|5904.83|5904.83|5904.07|5904.07|0
1636982250000|2021-11-15 13:17:30|5905.12|5905.12|5907.94|5907.94|5907.94|5907.94|5905.12|5905.12|0
1636982260000|2021-11-15 13:17:40|5907.72|5907.72|5907.51|5907.51|5907.72|5907.72|5907.51|5907.51|0
1636982270000|2021-11-15 13:17:50|5907.56|5907.56|5908.27|5908.27|5908.51|5908.51|5907.56|5907.56|0
1636982300000|2021-11-15 13:18:20|5908.92|5908.92|5909.85|5909.85|5909.85|5909.85|5908.92|5908.92|0
1636982310000|2021-11-15 13:18:30|5909.37|5909.37|5909.18|5909.18|5909.37|5909.37|5909.18|5909.18|0
1636982330000|2021-11-15 13:18:50|5909.85|5909.85|5910.06|5910.06|5910.06|5910.06|5909.85|5909.85|0
1636982340000|2021-11-15 13:19:00|5911.12|5911.12|5911.12|5911.12|5911.12|5911.12|5911.12|5911.12|0
1636982350000|2021-11-15 13:19:10|5911.1|5911.1|5911.55|5911.55|5911.55|5911.55|5910.59|5910.59|0
1636982370000|2021-11-15 13:19:30|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|0
1636982380000|2021-11-15 13:19:40|5911.55|5911.55|5911.84|5911.84|5911.84|5911.84|5911.55|5911.55|0
1636982390000|2021-11-15 13:19:50|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|5911.63|0
1636982400000|2021-11-15 13:20:00|5911.92|5911.92|5911.87|5911.87|5913.28|5913.28|5911.87|5911.87|0
1636982410000|2021-11-15 13:20:10|5912.3|5912.3|5912.32|5912.32|5912.53|5912.53|5912.3|5912.3|0
1636982420000|2021-11-15 13:20:20|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|0
1636982430000|2021-11-15 13:20:30|5912.85|5912.85|5914.14|5914.14|5914.14|5914.14|5912.85|5912.85|0
1636982440000|2021-11-15 13:20:40|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1636982450000|2021-11-15 13:20:50|5913.69|5913.69|5913.43|5913.43|5913.72|5913.72|5913.43|5913.43|0
1636982460000|2021-11-15 13:21:00|5913.46|5913.46|5913.48|5913.48|5913.48|5913.48|5913.46|5913.46|0
1636982470000|2021-11-15 13:21:10|5913.49|5913.49|5913.51|5913.51|5913.51|5913.51|5913.49|5913.49|0
1636982480000|2021-11-15 13:21:20|5913.8|5913.8|5915.47|5915.47|5915.76|5915.76|5913.8|5913.8|0
1636982490000|2021-11-15 13:21:30|5915.49|5915.49|5913.98|5913.98|5915.97|5915.97|5913.98|5913.98|0
1636982500000|2021-11-15 13:21:40|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1636982510000|2021-11-15 13:21:50|5912.97|5912.97|5911.97|5911.97|5912.97|5912.97|5911.97|5911.97|0
1636982520000|2021-11-15 13:22:00|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|0
1636982530000|2021-11-15 13:22:10|5912.85|5912.85|5913.14|5913.14|5913.14|5913.14|5912.85|5912.85|0
1636982540000|2021-11-15 13:22:20|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|0
1636982550000|2021-11-15 13:22:30|5913.83|5913.83|5914.36|5914.36|5914.6|5914.6|5913.83|5913.83|0
1636982560000|2021-11-15 13:22:40|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1636982580000|2021-11-15 13:23:00|5914.81|5914.81|5915.26|5915.26|5915.26|5915.26|5914.81|5914.81|0
1636982590000|2021-11-15 13:23:10|5914.81|5914.81|5914.8|5914.8|5914.81|5914.81|5914.8|5914.8|0
1636982610000|2021-11-15 13:23:30|5915.01|5915.01|5915.99|5915.99|5916.23|5916.23|5915.01|5915.01|0
1636982620000|2021-11-15 13:23:40|5916.28|5916.28|5918.01|5918.01|5918.01|5918.01|5916.28|5916.28|0
1636982630000|2021-11-15 13:23:50|5918.68|5918.68|5918.7|5918.7|5918.7|5918.7|5918.68|5918.68|0
1636982640000|2021-11-15 13:24:00|5919.13|5919.13|5919.13|5919.13|5919.13|5919.13|5919.13|5919.13|0
1636982650000|2021-11-15 13:24:10|5919.34|5919.34|5920.42|5920.42|5920.63|5920.63|5919.34|5919.34|0
1636982660000|2021-11-15 13:24:20|5920.7|5920.7|5920.7|5920.7|5920.92|5920.92|5920.7|5920.7|0
1636982670000|2021-11-15 13:24:30|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|0
1636982680000|2021-11-15 13:24:40|5921.37|5921.37|5921.85|5921.85|5921.85|5921.85|5921.37|5921.37|0
1636982690000|2021-11-15 13:24:50|5921.83|5921.83|5921.59|5921.59|5921.83|5921.83|5921.31|5921.31|0
1636982700000|2021-11-15 13:25:00|5921.88|5921.88|5925.5|5925.5|5925.5|5925.5|5921.88|5921.88|0
1636982710000|2021-11-15 13:25:10|5925.51|5925.51|5925.04|5925.04|5925.51|5925.51|5924.93|5924.93|0
1636982720000|2021-11-15 13:25:20|5925.05|5925.05|5926.36|5926.36|5926.36|5926.36|5925.05|5925.05|0
1636982730000|2021-11-15 13:25:30|5925.54|5925.54|5926.07|5926.07|5926.07|5926.07|5925.54|5925.54|0
1636982740000|2021-11-15 13:25:40|5926.28|5926.28|5927.04|5927.04|5927.7|5927.7|5926.28|5926.28|0
1636982750000|2021-11-15 13:25:50|5926.75|5926.75|5926.27|5926.27|5927.04|5927.04|5926.27|5926.27|0
1636982760000|2021-11-15 13:26:00|5925.69|5925.69|5926.6|5926.6|5926.6|5926.6|5925.4|5925.4|0
1636982770000|2021-11-15 13:26:10|5926.31|5926.31|5926.29|5926.29|5926.6|5926.6|5926.29|5926.29|0
1636982780000|2021-11-15 13:26:20|5926.58|5926.58|5926.06|5926.06|5926.64|5926.64|5926.06|5926.06|0
1636982790000|2021-11-15 13:26:30|5926.35|5926.35|5926.55|5926.55|5927.33|5927.33|5926.35|5926.35|0
1636982800000|2021-11-15 13:26:40|5926.79|5926.79|5926.77|5926.77|5926.79|5926.79|5926.77|5926.77|0
1636982810000|2021-11-15 13:26:50|5926.98|5926.98|5927.17|5927.17|5927.46|5927.46|5926.98|5926.98|0
1636982820000|2021-11-15 13:27:00|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|0
1636982830000|2021-11-15 13:27:10|5927.2|5927.2|5927.22|5927.22|5927.22|5927.22|5927.2|5927.2|0
1636982840000|2021-11-15 13:27:20|5927.21|5927.21|5927.18|5927.18|5927.21|5927.21|5927.18|5927.18|0
1636982850000|2021-11-15 13:27:30|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1636982860000|2021-11-15 13:27:40|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|0
1636982870000|2021-11-15 13:27:50|5927.31|5927.31|5928.34|5928.34|5928.34|5928.34|5927.31|5927.31|0
1636982880000|2021-11-15 13:28:00|5928.36|5928.36|5928.4|5928.4|5928.4|5928.4|5928.36|5928.36|0
1636982890000|2021-11-15 13:28:10|5928.61|5928.61|5929.01|5929.01|5929.01|5929.01|5928.43|5928.43|0
1636982900000|2021-11-15 13:28:20|5928.72|5928.72|5926.83|5926.83|5929.01|5929.01|5926.83|5926.83|0
1636982910000|2021-11-15 13:28:30|5926.9|5926.9|5927.19|5927.19|5927.19|5927.19|5926.9|5926.9|0
1636982920000|2021-11-15 13:28:40|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1636982940000|2021-11-15 13:29:00|5925.42|5925.42|5924.65|5924.65|5925.42|5925.42|5924.65|5924.65|0
1636982960000|2021-11-15 13:29:20|5924.01|5924.01|5925.01|5925.01|5925.01|5925.01|5924.01|5924.01|0
1636982970000|2021-11-15 13:29:30|5925|5925|5925.48|5925.48|5925.48|5925.48|5925|5925|0
1636982980000|2021-11-15 13:29:40|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1636982990000|2021-11-15 13:29:50|5925.4|5925.4|5925.4|5925.4|5925.64|5925.64|5925.4|5925.4|0
1636983000000|2021-11-15 13:30:00|5924.64|5924.64|5924.66|5924.66|5924.95|5924.95|5924.42|5924.42|0
1636983020000|2021-11-15 13:30:20|5924.88|5924.88|5924.95|5924.95|5924.95|5924.95|5924.88|5924.88|0
1636983040000|2021-11-15 13:30:40|5924.66|5924.66|5925.19|5925.19|5925.19|5925.19|5924.66|5924.66|0
1636983050000|2021-11-15 13:30:50|5924.95|5924.95|5924.95|5924.95|5924.95|5924.95|5924.95|5924.95|0
1636983060000|2021-11-15 13:31:00|5925.38|5925.38|5927.58|5927.58|5927.82|5927.82|5925.38|5925.38|0
1636983070000|2021-11-15 13:31:10|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|0
1636983080000|2021-11-15 13:31:20|5927|5927|5924.56|5924.56|5927|5927|5924.56|5924.56|0
1636983090000|2021-11-15 13:31:30|5924.5|5924.5|5924.25|5924.25|5924.5|5924.5|5924.25|5924.25|0
1636983100000|2021-11-15 13:31:40|5923.53|5923.53|5921.95|5921.95|5923.53|5923.53|5921.95|5921.95|0
1636983110000|2021-11-15 13:31:50|5922.16|5922.16|5921.49|5921.49|5922.16|5922.16|5921.49|5921.49|0
1636983120000|2021-11-15 13:32:00|5921.21|5921.21|5922.45|5922.45|5922.45|5922.45|5921.18|5921.18|0
1636983130000|2021-11-15 13:32:10|5922.88|5922.88|5923.17|5923.17|5923.17|5923.17|5922.88|5922.88|0
1636983140000|2021-11-15 13:32:20|5923.19|5923.19|5922.98|5922.98|5923.41|5923.41|5922.98|5922.98|0
1636983150000|2021-11-15 13:32:30|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|0
1636983170000|2021-11-15 13:32:50|5923.19|5923.19|5923.51|5923.51|5923.51|5923.51|5923.19|5923.19|0
1636983180000|2021-11-15 13:33:00|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|0
1636983190000|2021-11-15 13:33:10|5923.89|5923.89|5924.12|5924.12|5924.12|5924.12|5923.89|5923.89|0
1636983200000|2021-11-15 13:33:20|5924.14|5924.14|5924.44|5924.44|5924.44|5924.44|5924.14|5924.14|0
1636983210000|2021-11-15 13:33:30|5923.94|5923.94|5922.74|5922.74|5923.94|5923.94|5922.74|5922.74|0
1636983230000|2021-11-15 13:33:50|5922.96|5922.96|5924.42|5924.42|5924.42|5924.42|5922.96|5922.96|0
1636983240000|2021-11-15 13:34:00|5924.63|5924.63|5925.14|5925.14|5925.14|5925.14|5924.63|5924.63|0
1636983250000|2021-11-15 13:34:10|5925.35|5925.35|5925.06|5925.06|5925.35|5925.35|5925.06|5925.06|0
1636983270000|2021-11-15 13:34:30|5924.77|5924.77|5924.79|5924.79|5924.79|5924.79|5924.77|5924.77|0
1636983280000|2021-11-15 13:34:40|5924.6|5924.6|5923.56|5923.56|5924.6|5924.6|5923.28|5923.28|0
1636983290000|2021-11-15 13:34:50|5924|5924|5923.76|5923.76|5924|5924|5923.76|5923.76|0
1636983300000|2021-11-15 13:35:00|5923.11|5923.11|5922.24|5922.24|5923.11|5923.11|5922.24|5922.24|0
1636983310000|2021-11-15 13:35:10|5922.53|5922.53|5922.32|5922.32|5922.77|5922.77|5922.32|5922.32|0
1636983320000|2021-11-15 13:35:20|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|0
1636983330000|2021-11-15 13:35:30|5921.79|5921.79|5922.08|5922.08|5922.37|5922.37|5921.79|5921.79|0
1636983350000|2021-11-15 13:35:50|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|5921.62|5921.62|0
1636983360000|2021-11-15 13:36:00|5922.13|5922.13|5923.65|5923.65|5923.65|5923.65|5922.13|5922.13|0
1636983370000|2021-11-15 13:36:10|5923.94|5923.94|5924.44|5924.44|5924.44|5924.44|5923.94|5923.94|0
1636983390000|2021-11-15 13:36:30|5924.73|5924.73|5925.91|5925.91|5925.91|5925.91|5924.73|5924.73|0
1636983400000|2021-11-15 13:36:40|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|0
1636983410000|2021-11-15 13:36:50|5924.95|5924.95|5924.42|5924.42|5924.95|5924.95|5924.42|5924.42|0
1636983420000|2021-11-15 13:37:00|5924.93|5924.93|5925.91|5925.91|5925.91|5925.91|5924.93|5924.93|0
1636983430000|2021-11-15 13:37:10|5926.14|5926.14|5926.89|5926.89|5926.89|5926.89|5926.14|5926.14|0
1636983440000|2021-11-15 13:37:20|5926.92|5926.92|5927.21|5927.21|5927.21|5927.21|5926.92|5926.92|0
1636983450000|2021-11-15 13:37:30|5927.2|5927.2|5926.98|5926.98|5927.22|5927.22|5926.77|5926.77|0
1636983470000|2021-11-15 13:37:50|5926.53|5926.53|5924.92|5924.92|5926.53|5926.53|5924.92|5924.92|0
1636983480000|2021-11-15 13:38:00|5924.63|5924.63|5923.71|5923.71|5924.63|5924.63|5923.71|5923.71|0
1636983490000|2021-11-15 13:38:10|5924|5924|5924|5924|5924|5924|5924|5924|0
1636983500000|2021-11-15 13:38:20|5924.22|5924.22|5923.12|5923.12|5924.69|5924.69|5923.12|5923.12|0
1636983510000|2021-11-15 13:38:30|5923.33|5923.33|5923.81|5923.81|5924.02|5924.02|5923.33|5923.33|0
1636983520000|2021-11-15 13:38:40|5923.33|5923.33|5922.59|5922.59|5923.33|5923.33|5922.59|5922.59|0
1636983530000|2021-11-15 13:38:50|5922.8|5922.8|5922.83|5922.83|5922.83|5922.83|5922.8|5922.8|0
1636983560000|2021-11-15 13:39:20|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|0
1636983580000|2021-11-15 13:39:40|5923.13|5923.13|5923.42|5923.42|5923.42|5923.42|5923.13|5923.13|0
1636983600000|2021-11-15 13:40:00|5923.85|5923.85|5924.14|5924.14|5924.14|5924.14|5923.85|5923.85|0
1636983610000|2021-11-15 13:40:10|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|0
1636983630000|2021-11-15 13:40:30|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1636983640000|2021-11-15 13:40:40|5924.41|5924.41|5923.9|5923.9|5924.41|5924.41|5923.9|5923.9|0
1636983660000|2021-11-15 13:41:00|5923.45|5923.45|5922.51|5922.51|5923.45|5923.45|5922.51|5922.51|0
1636983680000|2021-11-15 13:41:20|5923.88|5923.88|5924.39|5924.39|5924.39|5924.39|5923.88|5923.88|0
1636983690000|2021-11-15 13:41:30|5924.1|5924.1|5924.09|5924.09|5924.1|5924.1|5924.09|5924.09|0
1636983700000|2021-11-15 13:41:40|5925.12|5925.12|5924.83|5924.83|5925.12|5925.12|5924.83|5924.83|0
1636983720000|2021-11-15 13:42:00|5924.85|5924.85|5925.11|5925.11|5925.11|5925.11|5924.83|5924.83|0
1636983730000|2021-11-15 13:42:10|5925.33|5925.33|5924.66|5924.66|5925.33|5925.33|5924.66|5924.66|0
1636983740000|2021-11-15 13:42:20|5923.63|5923.63|5923.64|5923.64|5923.64|5923.64|5923.63|5923.63|0
1636983760000|2021-11-15 13:42:40|5923.35|5923.35|5921.85|5921.85|5923.38|5923.38|5921.42|5921.42|0
1636983770000|2021-11-15 13:42:50|5921.83|5921.83|5922.04|5922.04|5922.04|5922.04|5921.83|5921.83|0
1636983780000|2021-11-15 13:43:00|5922.26|5922.26|5921.76|5921.76|5922.26|5922.26|5921.76|5921.76|0
1636983790000|2021-11-15 13:43:10|5921.52|5921.52|5921.81|5921.81|5921.81|5921.81|5921.52|5921.52|0
1636983810000|2021-11-15 13:43:30|5922.04|5922.04|5921.83|5921.83|5922.04|5922.04|5921.83|5921.83|0
1636983830000|2021-11-15 13:43:50|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|0
1636983840000|2021-11-15 13:44:00|5922.33|5922.33|5922.32|5922.32|5922.33|5922.33|5922.32|5922.32|0
1636983850000|2021-11-15 13:44:10|5922.29|5922.29|5923.85|5923.85|5923.85|5923.85|5922.29|5922.29|0
1636983860000|2021-11-15 13:44:20|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1636983880000|2021-11-15 13:44:40|5922.82|5922.82|5922.6|5922.6|5922.82|5922.82|5922.6|5922.6|0
1636983900000|2021-11-15 13:45:00|5923.03|5923.03|5923.34|5923.34|5923.34|5923.34|5923.03|5923.03|0
1636983910000|2021-11-15 13:45:10|5923.63|5923.63|5923.55|5923.55|5923.63|5923.63|5923.34|5923.34|0
1636983920000|2021-11-15 13:45:20|5923.84|5923.84|5924.06|5924.06|5924.3|5924.3|5923.84|5923.84|0
1636983930000|2021-11-15 13:45:30|5923.84|5923.84|5923.84|5923.84|5923.84|5923.84|5923.84|5923.84|0
1636983940000|2021-11-15 13:45:40|5923.63|5923.63|5923.58|5923.58|5923.63|5923.63|5923.58|5923.58|0
1636983950000|2021-11-15 13:45:50|5922.53|5922.53|5922.15|5922.15|5922.53|5922.53|5921.57|5921.57|0
1636983970000|2021-11-15 13:46:10|5921.91|5921.91|5922.11|5922.11|5922.15|5922.15|5921.91|5921.91|0
1636983980000|2021-11-15 13:46:20|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|0
1636984000000|2021-11-15 13:46:40|5921.87|5921.87|5919.85|5919.85|5921.87|5921.87|5919.85|5919.85|0
1636984010000|2021-11-15 13:46:50|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|0
1636984020000|2021-11-15 13:47:00|5920.03|5920.03|5920.09|5920.09|5920.09|5920.09|5920.03|5920.03|0
1636984030000|2021-11-15 13:47:10|5920.08|5920.08|5920.05|5920.05|5920.08|5920.08|5920.05|5920.05|0
1636984060000|2021-11-15 13:47:40|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|0
1636984070000|2021-11-15 13:47:50|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|0
1636984080000|2021-11-15 13:48:00|5920.96|5920.96|5919.33|5919.33|5921.25|5921.25|5919.33|5919.33|0
1636984110000|2021-11-15 13:48:30|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|0
1636984120000|2021-11-15 13:48:40|5918.51|5918.51|5919.04|5919.04|5919.04|5919.04|5918.51|5918.51|0
1636984140000|2021-11-15 13:49:00|5919.26|5919.26|5919.26|5919.26|5919.26|5919.26|5919.02|5919.02|0
1636984150000|2021-11-15 13:49:10|5919.04|5919.04|5921.25|5921.25|5921.25|5921.25|5918.83|5918.83|0
1636984160000|2021-11-15 13:49:20|5921.54|5921.54|5921.09|5921.09|5921.54|5921.54|5921.09|5921.09|0
1636984170000|2021-11-15 13:49:30|5920.85|5920.85|5921.99|5921.99|5921.99|5921.99|5920.85|5920.85|0
1636984180000|2021-11-15 13:49:40|5921.71|5921.71|5921.63|5921.63|5921.71|5921.71|5921.47|5921.47|0
1636984190000|2021-11-15 13:49:50|5922.11|5922.11|5922.33|5922.33|5922.33|5922.33|5922.11|5922.11|0
1636984200000|2021-11-15 13:50:00|5921.85|5921.85|5922.1|5922.1|5922.1|5922.1|5921.85|5921.85|0
1636984210000|2021-11-15 13:50:10|5922.08|5922.08|5921.22|5921.22|5922.34|5922.34|5921.22|5921.22|0
1636984220000|2021-11-15 13:50:20|5921.25|5921.25|5921.99|5921.99|5921.99|5921.99|5921.25|5921.25|0
1636984230000|2021-11-15 13:50:30|5921.76|5921.76|5919.74|5919.74|5921.76|5921.76|5919.74|5919.74|0
1636984240000|2021-11-15 13:50:40|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1636984250000|2021-11-15 13:50:50|5920.17|5920.17|5920.72|5920.72|5920.72|5920.72|5919.96|5919.96|0
1636984260000|2021-11-15 13:51:00|5921.73|5921.73|5922.5|5922.5|5922.5|5922.5|5921.73|5921.73|0
1636984270000|2021-11-15 13:51:10|5923.48|5923.48|5922.76|5922.76|5923.48|5923.48|5922.76|5922.76|0
1636984280000|2021-11-15 13:51:20|5923|5923|5923.43|5923.43|5923.67|5923.67|5923|5923|0
1636984290000|2021-11-15 13:51:30|5923.67|5923.67|5924.17|5924.17|5924.17|5924.17|5923.67|5923.67|0
1636984300000|2021-11-15 13:51:40|5923.96|5923.96|5924.44|5924.44|5924.44|5924.44|5923.74|5923.74|0
1636984310000|2021-11-15 13:51:50|5924.65|5924.65|5923.98|5923.98|5925.1|5925.1|5923.98|5923.98|0
1636984320000|2021-11-15 13:52:00|5925.16|5925.16|5924.96|5924.96|5925.18|5925.18|5924.96|5924.96|0
1636984330000|2021-11-15 13:52:10|5925.39|5925.39|5924.99|5924.99|5925.63|5925.63|5924.94|5924.94|0
1636984340000|2021-11-15 13:52:20|5924.77|5924.77|5925.51|5925.51|5925.51|5925.51|5924.77|5924.77|0
1636984360000|2021-11-15 13:52:40|5925.73|5925.73|5925.28|5925.28|5925.97|5925.97|5925.04|5925.04|0
1636984370000|2021-11-15 13:52:50|5925.06|5925.06|5925.37|5925.37|5925.37|5925.37|5925.06|5925.06|0
1636984380000|2021-11-15 13:53:00|5924.89|5924.89|5924.28|5924.28|5924.89|5924.89|5924.28|5924.28|0
1636984390000|2021-11-15 13:53:10|5924.05|5924.05|5924.07|5924.07|5924.28|5924.28|5923.85|5923.85|0
1636984400000|2021-11-15 13:53:20|5924.36|5924.36|5924.37|5924.37|5924.41|5924.41|5923.7|5923.7|0
1636984410000|2021-11-15 13:53:30|5924.14|5924.14|5924.04|5924.04|5924.59|5924.59|5924.04|5924.04|0
1636984420000|2021-11-15 13:53:40|5923.4|5923.4|5922.66|5922.66|5923.4|5923.4|5922.66|5922.66|0
1636984430000|2021-11-15 13:53:50|5921.79|5921.79|5921.5|5921.5|5921.79|5921.79|5921.5|5921.5|0
1636984440000|2021-11-15 13:54:00|5920.57|5920.57|5921.27|5921.27|5921.27|5921.27|5920.57|5920.57|0
1636984450000|2021-11-15 13:54:10|5921.56|5921.56|5922.57|5922.57|5922.57|5922.57|5921.56|5921.56|0
1636984460000|2021-11-15 13:54:20|5922.38|5922.38|5922.59|5922.59|5922.59|5922.59|5922.38|5922.38|0
1636984470000|2021-11-15 13:54:30|5922.3|5922.3|5922.73|5922.73|5922.73|5922.73|5921.56|5921.56|0
1636984480000|2021-11-15 13:54:40|5923.02|5923.02|5923.45|5923.45|5923.45|5923.45|5922.98|5922.98|0
1636984490000|2021-11-15 13:54:50|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|0
1636984500000|2021-11-15 13:55:00|5923.12|5923.12|5922.41|5922.41|5923.12|5923.12|5921.36|5921.36|0
1636984510000|2021-11-15 13:55:10|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|0
1636984520000|2021-11-15 13:55:20|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|0
1636984530000|2021-11-15 13:55:30|5921.9|5921.9|5921.32|5921.32|5921.9|5921.9|5921.32|5921.32|0
1636984540000|2021-11-15 13:55:40|5920.84|5920.84|5921.37|5921.37|5921.37|5921.37|5920.65|5920.65|0
1636984550000|2021-11-15 13:55:50|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|0
1636984560000|2021-11-15 13:56:00|5921.82|5921.82|5921.62|5921.62|5921.82|5921.82|5921.61|5921.61|0
1636984570000|2021-11-15 13:56:10|5922.07|5922.07|5920.79|5920.79|5922.07|5922.07|5920.28|5920.28|0
1636984580000|2021-11-15 13:56:20|5921.03|5921.03|5921.31|5921.31|5921.31|5921.31|5921.03|5921.03|0
1636984590000|2021-11-15 13:56:30|5921.08|5921.08|5920.26|5920.26|5921.08|5921.08|5920.26|5920.26|0
1636984600000|2021-11-15 13:56:40|5919.14|5919.14|5918.4|5918.4|5919.48|5919.48|5918.4|5918.4|0
1636984610000|2021-11-15 13:56:50|5917.53|5917.53|5917.82|5917.82|5917.82|5917.82|5917.53|5917.53|0
1636984620000|2021-11-15 13:57:00|5918.95|5918.95|5918.99|5918.99|5918.99|5918.99|5918.95|5918.95|0
1636984630000|2021-11-15 13:57:10|5918.78|5918.78|5917.77|5917.77|5918.78|5918.78|5917.77|5917.77|0
1636984650000|2021-11-15 13:57:30|5918.25|5918.25|5918.25|5918.25|5918.25|5918.25|5918.25|5918.25|0
1636984660000|2021-11-15 13:57:40|5918.99|5918.99|5918.76|5918.76|5918.99|5918.99|5918.76|5918.76|0
1636984680000|2021-11-15 13:58:00|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1636984690000|2021-11-15 13:58:10|5919.04|5919.04|5918.52|5918.52|5919.04|5919.04|5918.52|5918.52|0
1636984700000|2021-11-15 13:58:20|5918.97|5918.97|5919.33|5919.33|5919.33|5919.33|5918.76|5918.76|0
1636984710000|2021-11-15 13:58:30|5919.55|5919.55|5920.29|5920.29|5920.29|5920.29|5919.55|5919.55|0
1636984720000|2021-11-15 13:58:40|5920|5920|5920|5920|5920|5920|5920|5920|0
1636984730000|2021-11-15 13:58:50|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|0
1636984740000|2021-11-15 13:59:00|5919.76|5919.76|5921.2|5921.2|5921.2|5921.2|5919.76|5919.76|0
1636984750000|2021-11-15 13:59:10|5920.72|5920.72|5920.53|5920.53|5920.72|5920.72|5920.53|5920.53|0
1636984760000|2021-11-15 13:59:20|5919.26|5919.26|5918.26|5918.26|5919.5|5919.5|5918.26|5918.26|0
1636984770000|2021-11-15 13:59:30|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|0
1636984780000|2021-11-15 13:59:40|5918.96|5918.96|5919.17|5919.17|5919.39|5919.39|5918.96|5918.96|0
1636984790000|2021-11-15 13:59:50|5919.46|5919.46|5919.67|5919.67|5919.67|5919.67|5919.01|5919.01|0
1636984800000|2021-11-15 14:00:00|5919.1|5919.1|5918.59|5918.59|5919.1|5919.1|5918.59|5918.59|0
1636984810000|2021-11-15 14:00:10|5918.61|5918.61|5918.37|5918.37|5918.61|5918.61|5917.94|5917.94|0
1636984820000|2021-11-15 14:00:20|5918.59|5918.59|5919.16|5919.16|5919.16|5919.16|5918.59|5918.59|0
1636984830000|2021-11-15 14:00:30|5918.47|5918.47|5917.8|5917.8|5918.47|5918.47|5917.8|5917.8|0
1636984840000|2021-11-15 14:00:40|5917.78|5917.78|5917.82|5917.82|5917.82|5917.82|5917.2|5917.2|0
1636984850000|2021-11-15 14:00:50|5917.8|5917.8|5918.52|5918.52|5918.52|5918.52|5917.8|5917.8|0
1636984860000|2021-11-15 14:01:00|5918.06|5918.06|5918.75|5918.75|5918.75|5918.75|5918.06|5918.06|0
1636984870000|2021-11-15 14:01:10|5918.79|5918.79|5919.35|5919.35|5919.35|5919.35|5918.79|5918.79|0
1636984880000|2021-11-15 14:01:20|5919.8|5919.8|5921.62|5921.62|5921.62|5921.62|5919.8|5919.8|0
1636984890000|2021-11-15 14:01:30|5921.91|5921.91|5922.68|5922.68|5922.68|5922.68|5921.33|5921.33|0
1636984900000|2021-11-15 14:01:40|5922.39|5922.39|5923.82|5923.82|5923.82|5923.82|5922.39|5922.39|0
1636984910000|2021-11-15 14:01:50|5923.53|5923.53|5924.11|5924.11|5924.11|5924.11|5923.53|5923.53|0
1636984920000|2021-11-15 14:02:00|5924.12|5924.12|5924.82|5924.82|5925.03|5925.03|5923.83|5923.83|0
1636984930000|2021-11-15 14:02:10|5925.27|5925.27|5924.14|5924.14|5925.27|5925.27|5924.13|5924.13|0
1636984940000|2021-11-15 14:02:20|5924.13|5924.13|5924.05|5924.05|5924.34|5924.34|5923.26|5923.26|0
1636984950000|2021-11-15 14:02:30|5924.77|5924.77|5924.98|5924.98|5924.98|5924.98|5924.48|5924.48|0
1636984970000|2021-11-15 14:02:50|5925.22|5925.22|5924.91|5924.91|5925.22|5925.22|5924.48|5924.48|0
1636984990000|2021-11-15 14:03:10|5925.12|5925.12|5927.04|5927.04|5928.14|5928.14|5925.12|5925.12|0
1636985000000|2021-11-15 14:03:20|5927.73|5927.73|5927.2|5927.2|5928.07|5928.07|5927.2|5927.2|0
1636985010000|2021-11-15 14:03:30|5927.22|5927.22|5926.02|5926.02|5927.22|5927.22|5925.81|5925.81|0
1636985020000|2021-11-15 14:03:40|5925.73|5925.73|5924.74|5924.74|5925.73|5925.73|5924.49|5924.49|0
1636985030000|2021-11-15 14:03:50|5924.95|5924.95|5925.4|5925.4|5925.4|5925.4|5924.95|5924.95|0
1636985040000|2021-11-15 14:04:00|5925.17|5925.17|5924.87|5924.87|5925.17|5925.17|5924.87|5924.87|0
1636985050000|2021-11-15 14:04:10|5925.34|5925.34|5925.61|5925.61|5925.9|5925.9|5925.34|5925.34|0
1636985060000|2021-11-15 14:04:20|5925.82|5925.82|5926.64|5926.64|5926.64|5926.64|5925.82|5925.82|0
1636985070000|2021-11-15 14:04:30|5926.35|5926.35|5926.13|5926.13|5926.35|5926.35|5926.13|5926.13|0
1636985100000|2021-11-15 14:05:00|5925.85|5925.85|5924.72|5924.72|5925.85|5925.85|5924.72|5924.72|0
1636985120000|2021-11-15 14:05:20|5924.94|5924.94|5925.18|5925.18|5925.18|5925.18|5924.94|5924.94|0
1636985130000|2021-11-15 14:05:30|5925.42|5925.42|5925.63|5925.63|5926.21|5926.21|5925.42|5925.42|0
1636985140000|2021-11-15 14:05:40|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|0
1636985160000|2021-11-15 14:06:00|5924.46|5924.46|5924.49|5924.49|5924.49|5924.49|5924.46|5924.46|0
1636985170000|2021-11-15 14:06:10|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|0
1636985180000|2021-11-15 14:06:20|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|0
1636985190000|2021-11-15 14:06:30|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|5925.15|0
1636985200000|2021-11-15 14:06:40|5924.87|5924.87|5925.39|5925.39|5925.39|5925.39|5924.87|5924.87|0
1636985210000|2021-11-15 14:06:50|5924.68|5924.68|5924.2|5924.2|5924.68|5924.68|5924.2|5924.2|0
1636985220000|2021-11-15 14:07:00|5924.43|5924.43|5924.63|5924.63|5925.1|5925.1|5924.43|5924.43|0
1636985240000|2021-11-15 14:07:20|5924.65|5924.65|5923.11|5923.11|5924.65|5924.65|5923.11|5923.11|0
1636985250000|2021-11-15 14:07:30|5923.09|5923.09|5924.23|5924.23|5924.23|5924.23|5923.09|5923.09|0
1636985260000|2021-11-15 14:07:40|5923.52|5923.52|5923.51|5923.51|5923.52|5923.52|5923.48|5923.48|0
1636985270000|2021-11-15 14:07:50|5923.74|5923.74|5923.29|5923.29|5923.74|5923.74|5923.08|5923.08|0
1636985280000|2021-11-15 14:08:00|5923.27|5923.27|5923.29|5923.29|5923.29|5923.29|5923.27|5923.27|0
1636985290000|2021-11-15 14:08:10|5923.93|5923.93|5924.2|5924.2|5924.22|5924.22|5923.93|5923.93|0
1636985300000|2021-11-15 14:08:20|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|0
1636985310000|2021-11-15 14:08:30|5923.67|5923.67|5923.03|5923.03|5923.67|5923.67|5922.79|5922.79|0
1636985320000|2021-11-15 14:08:40|5922.6|5922.6|5921.88|5921.88|5922.6|5922.6|5921.88|5921.88|0
1636985330000|2021-11-15 14:08:50|5921.64|5921.64|5921.88|5921.88|5921.88|5921.88|5921.64|5921.64|0
1636985340000|2021-11-15 14:09:00|5922.1|5922.1|5920.5|5920.5|5922.13|5922.13|5920.5|5920.5|0
1636985360000|2021-11-15 14:09:20|5920.07|5920.07|5920.94|5920.94|5920.94|5920.94|5920.04|5920.04|0
1636985370000|2021-11-15 14:09:30|5921.18|5921.18|5921.83|5921.83|5921.83|5921.83|5921.18|5921.18|0
1636985380000|2021-11-15 14:09:40|5921.35|5921.35|5921.16|5921.16|5921.35|5921.35|5921.16|5921.16|0
1636985390000|2021-11-15 14:09:50|5921.18|5921.18|5921.18|5921.18|5921.39|5921.39|5921.18|5921.18|0
1636985400000|2021-11-15 14:10:00|5920.94|5920.94|5920.72|5920.72|5920.94|5920.94|5920.72|5920.72|0
1636985410000|2021-11-15 14:10:10|5920.68|5920.68|5920.2|5920.2|5920.68|5920.68|5920.2|5920.2|0
1636985420000|2021-11-15 14:10:20|5919.96|5919.96|5920.41|5920.41|5920.89|5920.89|5919.96|5919.96|0
1636985430000|2021-11-15 14:10:30|5920.2|5920.2|5921.42|5921.42|5921.42|5921.42|5920.2|5920.2|0
1636985440000|2021-11-15 14:10:40|5921.87|5921.87|5921.88|5921.88|5921.88|5921.88|5921.87|5921.87|0
1636985460000|2021-11-15 14:11:00|5921.17|5921.17|5918.79|5918.79|5921.17|5921.17|5918.79|5918.79|0
1636985470000|2021-11-15 14:11:10|5917.86|5917.86|5917.65|5917.65|5917.88|5917.88|5917.65|5917.65|0
1636985480000|2021-11-15 14:11:20|5917.67|5917.67|5917.62|5917.62|5917.67|5917.67|5916.98|5916.98|0
1636985500000|2021-11-15 14:11:40|5917.41|5917.41|5917.93|5917.93|5917.93|5917.93|5917.41|5917.41|0
1636985510000|2021-11-15 14:11:50|5918.55|5918.55|5918.77|5918.77|5918.77|5918.77|5918.55|5918.55|0
1636985520000|2021-11-15 14:12:00|5918.55|5918.55|5917.52|5917.52|5918.55|5918.55|5917.52|5917.52|0
1636985530000|2021-11-15 14:12:10|5917.07|5917.07|5916.35|5916.35|5917.07|5917.07|5916.27|5916.27|0
1636985540000|2021-11-15 14:12:20|5916.11|5916.11|5915.8|5915.8|5916.11|5916.11|5915.8|5915.8|0
1636985550000|2021-11-15 14:12:30|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|0
1636985570000|2021-11-15 14:12:50|5917.18|5917.18|5918.9|5918.9|5918.9|5918.9|5917.18|5917.18|0
1636985580000|2021-11-15 14:13:00|5919.41|5919.41|5918.43|5918.43|5919.41|5919.41|5918.43|5918.43|0
1636985610000|2021-11-15 14:13:30|5918.69|5918.69|5919.21|5919.21|5919.21|5919.21|5918.69|5918.69|0
1636985620000|2021-11-15 14:13:40|5919.42|5919.42|5919.42|5919.42|5919.42|5919.42|5919.42|5919.42|0
1636985630000|2021-11-15 14:13:50|5919.45|5919.45|5919.74|5919.74|5919.74|5919.74|5919.45|5919.45|0
1636985640000|2021-11-15 14:14:00|5919.23|5919.23|5917.56|5917.56|5919.23|5919.23|5917.56|5917.56|0
1636985650000|2021-11-15 14:14:10|5917.77|5917.77|5917.29|5917.29|5917.77|5917.77|5917.29|5917.29|0
1636985670000|2021-11-15 14:14:30|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1636985680000|2021-11-15 14:14:40|5917.22|5917.22|5917.22|5917.22|5917.22|5917.22|5917.22|5917.22|0
1636985690000|2021-11-15 14:14:50|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|0
1636985700000|2021-11-15 14:15:00|5917.75|5917.75|5916.69|5916.69|5917.75|5917.75|5916.69|5916.69|0
1636985710000|2021-11-15 14:15:10|5916.24|5916.24|5916.49|5916.49|5916.49|5916.49|5916.24|5916.24|0
1636985720000|2021-11-15 14:15:20|5916.5|5916.5|5916.76|5916.76|5916.76|5916.76|5916.02|5916.02|0
1636985730000|2021-11-15 14:15:30|5916.79|5916.79|5916.74|5916.74|5916.79|5916.79|5916.28|5916.28|0
1636985740000|2021-11-15 14:15:40|5917.03|5917.03|5916.79|5916.79|5917.03|5917.03|5916.79|5916.79|0
1636985750000|2021-11-15 14:15:50|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|0
1636985760000|2021-11-15 14:16:00|5915.52|5915.52|5915.7|5915.7|5915.7|5915.7|5915.48|5915.48|0
1636985770000|2021-11-15 14:16:10|5915.67|5915.67|5914.95|5914.95|5916.22|5916.22|5914.95|5914.95|0
1636985780000|2021-11-15 14:16:20|5914.37|5914.37|5912.98|5912.98|5914.37|5914.37|5912.98|5912.98|0
1636985790000|2021-11-15 14:16:30|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|0
1636985800000|2021-11-15 14:16:40|5913.17|5913.17|5912.83|5912.83|5914.68|5914.68|5912.83|5912.83|0
1636985810000|2021-11-15 14:16:50|5913.28|5913.28|5911.36|5911.36|5913.28|5913.28|5911.36|5911.36|0
1636985820000|2021-11-15 14:17:00|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1636985830000|2021-11-15 14:17:10|5911.62|5911.62|5911.3|5911.3|5911.88|5911.88|5911.3|5911.3|0
1636985840000|2021-11-15 14:17:20|5911.31|5911.31|5911.53|5911.53|5911.53|5911.53|5911.31|5911.31|0
1636985850000|2021-11-15 14:17:30|5912.11|5912.11|5912.71|5912.71|5912.71|5912.71|5912.11|5912.11|0
1636985860000|2021-11-15 14:17:40|5913|5913|5912.23|5912.23|5913.88|5913.88|5912.23|5912.23|0
1636985870000|2021-11-15 14:17:50|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1636985880000|2021-11-15 14:18:00|5912.23|5912.23|5911.65|5911.65|5912.23|5912.23|5910.43|5910.43|0
1636985890000|2021-11-15 14:18:10|5911.87|5911.87|5912.16|5912.16|5912.66|5912.66|5911.87|5911.87|0
1636985900000|2021-11-15 14:18:20|5912.17|5912.17|5912.19|5912.19|5912.19|5912.19|5912.17|5912.17|0
1636985910000|2021-11-15 14:18:30|5911.52|5911.52|5911.5|5911.5|5911.52|5911.52|5911.5|5911.5|0
1636985920000|2021-11-15 14:18:40|5911.29|5911.29|5910.76|5910.76|5911.29|5911.29|5910.76|5910.76|0
1636985930000|2021-11-15 14:18:50|5911.34|5911.34|5911.63|5911.63|5911.63|5911.63|5911.34|5911.34|0
1636985940000|2021-11-15 14:19:00|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|0
1636985950000|2021-11-15 14:19:10|5911.1|5911.1|5911.1|5911.1|5911.1|5911.1|5911.1|5911.1|0
1636985960000|2021-11-15 14:19:20|5911.39|5911.39|5912.13|5912.13|5912.13|5912.13|5911.39|5911.39|0
1636985970000|2021-11-15 14:19:30|5912.42|5912.42|5912.92|5912.92|5913.16|5913.16|5912.42|5912.42|0
1636985980000|2021-11-15 14:19:40|5912.63|5912.63|5913.11|5913.11|5913.32|5913.32|5912.63|5912.63|0
1636985990000|2021-11-15 14:19:50|5913.54|5913.54|5913.83|5913.83|5913.83|5913.83|5913.54|5913.54|0
1636986000000|2021-11-15 14:20:00|5913.61|5913.61|5913.35|5913.35|5913.61|5913.61|5913.11|5913.11|0
1636986010000|2021-11-15 14:20:10|5913.93|5913.93|5914.59|5914.59|5914.59|5914.59|5913.93|5913.93|0
1636986020000|2021-11-15 14:20:20|5914.12|5914.12|5913.83|5913.83|5914.12|5914.12|5913.54|5913.54|0
1636986030000|2021-11-15 14:20:30|5913.61|5913.61|5913.89|5913.89|5913.9|5913.9|5913.61|5913.61|0
1636986040000|2021-11-15 14:20:40|5913.65|5913.65|5913.59|5913.59|5913.65|5913.65|5913.59|5913.59|0
1636986050000|2021-11-15 14:20:50|5913.57|5913.57|5913|5913|5913.57|5913.57|5913|5913|0
1636986060000|2021-11-15 14:21:00|5913.24|5913.24|5913.69|5913.69|5913.69|5913.69|5913.24|5913.24|0
1636986070000|2021-11-15 14:21:10|5913.67|5913.67|5914.21|5914.21|5914.21|5914.21|5913.49|5913.49|0
1636986080000|2021-11-15 14:21:20|5914|5914|5914.71|5914.71|5914.71|5914.71|5914|5914|0
1636986090000|2021-11-15 14:21:30|5914.78|5914.78|5913.56|5913.56|5914.78|5914.78|5913.56|5913.56|0
1636986100000|2021-11-15 14:21:40|5913.32|5913.32|5913.35|5913.35|5913.35|5913.35|5913.11|5913.11|0
1636986120000|2021-11-15 14:22:00|5913.63|5913.63|5914.09|5914.09|5914.09|5914.09|5913.63|5913.63|0
1636986130000|2021-11-15 14:22:10|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|0
1636986140000|2021-11-15 14:22:20|5914.39|5914.39|5913.64|5913.64|5914.68|5914.68|5913.64|5913.64|0
1636986150000|2021-11-15 14:22:30|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|0
1636986170000|2021-11-15 14:22:50|5912.95|5912.95|5913.19|5913.19|5913.19|5913.19|5912.95|5912.95|0
1636986180000|2021-11-15 14:23:00|5913.41|5913.41|5913.64|5913.64|5913.64|5913.64|5913.36|5913.36|0
1636986190000|2021-11-15 14:23:10|5913.63|5913.63|5914.33|5914.33|5914.33|5914.33|5913.63|5913.63|0
1636986200000|2021-11-15 14:23:20|5914.09|5914.09|5913.87|5913.87|5914.09|5914.09|5913.87|5913.87|0
1636986220000|2021-11-15 14:23:40|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|0
1636986230000|2021-11-15 14:23:50|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|0
1636986240000|2021-11-15 14:24:00|5914.54|5914.54|5914.76|5914.76|5914.76|5914.76|5914.54|5914.54|0
1636986260000|2021-11-15 14:24:20|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|5914.01|0
1636986280000|2021-11-15 14:24:40|5914.06|5914.06|5914.06|5914.06|5914.3|5914.3|5914.06|5914.06|0
1636986290000|2021-11-15 14:24:50|5914.3|5914.3|5914.06|5914.06|5914.3|5914.3|5914.06|5914.06|0
1636986300000|2021-11-15 14:25:00|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|5913.66|5913.66|0
1636986310000|2021-11-15 14:25:10|5914.57|5914.57|5914.59|5914.59|5914.59|5914.59|5914.37|5914.37|0
1636986320000|2021-11-15 14:25:20|5914.01|5914.01|5913.61|5913.61|5914.3|5914.3|5913.35|5913.35|0
1636986330000|2021-11-15 14:25:30|5913.39|5913.39|5912.36|5912.36|5913.39|5913.39|5912.36|5912.36|0
1636986340000|2021-11-15 14:25:40|5912.07|5912.07|5912.08|5912.08|5912.08|5912.08|5912.07|5912.07|0
1636986360000|2021-11-15 14:26:00|5911.79|5911.79|5910.4|5910.4|5911.79|5911.79|5910.4|5910.4|0
1636986380000|2021-11-15 14:26:20|5910.18|5910.18|5911|5911|5911|5911|5910.18|5910.18|0
1636986400000|2021-11-15 14:26:40|5910.98|5910.98|5910.76|5910.76|5910.98|5910.98|5910.76|5910.76|0
1636986410000|2021-11-15 14:26:50|5910.52|5910.52|5909.57|5909.57|5910.52|5910.52|5909.57|5909.57|0
1636986420000|2021-11-15 14:27:00|5910.14|5910.14|5910.36|5910.36|5910.65|5910.65|5910.14|5910.14|0
1636986430000|2021-11-15 14:27:10|5909.91|5909.91|5910.65|5910.65|5910.65|5910.65|5909.69|5909.69|0
1636986440000|2021-11-15 14:27:20|5910.89|5910.89|5911.46|5911.46|5911.46|5911.46|5910.89|5910.89|0
1636986450000|2021-11-15 14:27:30|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|0
1636986460000|2021-11-15 14:27:40|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1636986470000|2021-11-15 14:27:50|5912.23|5912.23|5911.96|5911.96|5912.24|5912.24|5911.96|5911.96|0
1636986480000|2021-11-15 14:28:00|5911.24|5911.24|5912.41|5912.41|5912.41|5912.41|5911.24|5911.24|0
1636986490000|2021-11-15 14:28:10|5912.62|5912.62|5912.91|5912.91|5912.91|5912.91|5912.62|5912.62|0
1636986500000|2021-11-15 14:28:20|5913.2|5913.2|5913.42|5913.42|5914.16|5914.16|5912.62|5912.62|0
1636986510000|2021-11-15 14:28:30|5913.71|5913.71|5913.49|5913.49|5913.71|5913.71|5913.49|5913.49|0
1636986520000|2021-11-15 14:28:40|5913.71|5913.71|5913.94|5913.94|5913.94|5913.94|5913.71|5913.71|0
1636986540000|2021-11-15 14:29:00|5913.08|5913.08|5912.7|5912.7|5913.37|5913.37|5912.62|5912.62|0
1636986550000|2021-11-15 14:29:10|5912.48|5912.48|5909.08|5909.08|5912.48|5912.48|5909.08|5909.08|0
1636986560000|2021-11-15 14:29:20|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5908.62|5908.62|0
1636986570000|2021-11-15 14:29:30|5909.27|5909.27|5907.8|5907.8|5909.5|5909.5|5907.8|5907.8|0
1636986580000|2021-11-15 14:29:40|5908.02|5908.02|5907.35|5907.35|5908.02|5908.02|5907.35|5907.35|0
1636986590000|2021-11-15 14:29:50|5907.06|5907.06|5907.32|5907.32|5907.35|5907.35|5906.48|5906.48|0
1636986600000|2021-11-15 14:30:00|5906.33|5906.33|5913.77|5913.77|5913.77|5913.77|5906.33|5906.33|0
1636986610000|2021-11-15 14:30:10|5915.45|5915.45|5914.55|5914.55|5915.45|5915.45|5912.78|5912.78|0
1636986620000|2021-11-15 14:30:20|5914.33|5914.33|5913.98|5913.98|5914.33|5914.33|5912.32|5912.32|0
1636986630000|2021-11-15 14:30:30|5913.4|5913.4|5917.09|5917.09|5917.09|5917.09|5913.4|5913.4|0
1636986640000|2021-11-15 14:30:40|5917.33|5917.33|5918.9|5918.9|5919.35|5919.35|5917.33|5917.33|0
1636986650000|2021-11-15 14:30:50|5918.68|5918.68|5918.82|5918.82|5919.4|5919.4|5918.53|5918.53|0
1636986660000|2021-11-15 14:31:00|5920.6|5920.6|5924.94|5924.94|5925.2|5925.2|5920.6|5920.6|0
1636986670000|2021-11-15 14:31:10|5925.38|5925.38|5923.27|5923.27|5926.96|5926.96|5922.7|5922.7|0
1636986680000|2021-11-15 14:31:20|5923.06|5923.06|5919.01|5919.01|5923.06|5923.06|5919.01|5919.01|0
1636986690000|2021-11-15 14:31:30|5918.58|5918.58|5917.26|5917.26|5919.03|5919.03|5917.26|5917.26|0
1636986700000|2021-11-15 14:31:40|5916.97|5916.97|5913.16|5913.16|5916.97|5916.97|5913.16|5913.16|0
1636986710000|2021-11-15 14:31:50|5914.33|5914.33|5914.67|5914.67|5915.41|5915.41|5914.33|5914.33|0
1636986720000|2021-11-15 14:32:00|5914.72|5914.72|5909.69|5909.69|5914.72|5914.72|5909.69|5909.69|0
1636986730000|2021-11-15 14:32:10|5909.23|5909.23|5909.67|5909.67|5909.67|5909.67|5909.23|5909.23|0
1636986740000|2021-11-15 14:32:20|5909.43|5909.43|5906.53|5906.53|5909.43|5909.43|5906.53|5906.53|0
1636986750000|2021-11-15 14:32:30|5906.52|5906.52|5906.82|5906.82|5907.54|5907.54|5905.67|5905.67|0
1636986760000|2021-11-15 14:32:40|5907.32|5907.32|5906.58|5906.58|5907.32|5907.32|5904.98|5904.98|0
1636986770000|2021-11-15 14:32:50|5906.29|5906.29|5903.79|5903.79|5906.37|5906.37|5903.79|5903.79|0
1636986780000|2021-11-15 14:33:00|5902.37|5902.37|5903.09|5903.09|5903.09|5903.09|5901.8|5901.8|0
1636986790000|2021-11-15 14:33:10|5902.85|5902.85|5904.07|5904.07|5904.07|5904.07|5902.85|5902.85|0
1636986800000|2021-11-15 14:33:20|5903.83|5903.83|5901.1|5901.1|5903.83|5903.83|5900.64|5900.64|0
1636986810000|2021-11-15 14:33:30|5901.79|5901.79|5900.18|5900.18|5901.79|5901.79|5899.96|5899.96|0
1636986820000|2021-11-15 14:33:40|5900.42|5900.42|5900.23|5900.23|5900.42|5900.42|5899.94|5899.94|0
1636986830000|2021-11-15 14:33:50|5900.52|5900.52|5899.56|5899.56|5900.99|5900.99|5899.56|5899.56|0
1636986840000|2021-11-15 14:34:00|5899.58|5899.58|5899.75|5899.75|5899.8|5899.8|5899.51|5899.51|0
1636986850000|2021-11-15 14:34:10|5899.46|5899.46|5893.29|5893.29|5899.46|5899.46|5893.29|5893.29|0
1636986860000|2021-11-15 14:34:20|5893.08|5893.08|5895.86|5895.86|5895.86|5895.86|5892.5|5892.5|0
1636986870000|2021-11-15 14:34:30|5895.57|5895.57|5894.69|5894.69|5895.57|5895.57|5894.4|5894.4|0
1636986880000|2021-11-15 14:34:40|5894.45|5894.45|5893.6|5893.6|5894.45|5894.45|5891.5|5891.5|0
1636986890000|2021-11-15 14:34:50|5893.31|5893.31|5891.18|5891.18|5893.6|5893.6|5891.18|5891.18|0
1636986900000|2021-11-15 14:35:00|5890.75|5890.75|5885.02|5885.02|5890.99|5890.99|5881.31|5881.31|0
1636986910000|2021-11-15 14:35:10|5884.16|5884.16|5882.17|5882.17|5885.95|5885.95|5881.01|5881.01|0
1636986920000|2021-11-15 14:35:20|5881.05|5881.05|5879.43|5879.43|5881.9|5881.9|5879.43|5879.43|0
1636986930000|2021-11-15 14:35:30|5880.1|5880.1|5881.22|5881.22|5883.55|5883.55|5880.1|5880.1|0
1636986940000|2021-11-15 14:35:40|5880.98|5880.98|5880.57|5880.57|5880.98|5880.98|5879.44|5879.44|0
1636986950000|2021-11-15 14:35:50|5880.1|5880.1|5881|5881|5881.75|5881.75|5878.96|5878.96|0
1636986960000|2021-11-15 14:36:00|5881.51|5881.51|5878.61|5878.61|5881.51|5881.51|5878.61|5878.61|0
1636986970000|2021-11-15 14:36:10|5879.06|5879.06|5880.25|5880.25|5882.97|5882.97|5878.84|5878.84|0
1636986980000|2021-11-15 14:36:20|5879.67|5879.67|5879.52|5879.52|5879.74|5879.74|5878.93|5878.93|0
1636986990000|2021-11-15 14:36:30|5878.66|5878.66|5878.63|5878.63|5878.66|5878.66|5877.2|5877.2|0
1636987000000|2021-11-15 14:36:40|5878.4|5878.4|5878.83|5878.83|5878.83|5878.83|5877.15|5877.15|0
1636987010000|2021-11-15 14:36:50|5878.6|5878.6|5878.04|5878.04|5878.61|5878.61|5878.04|5878.04|0
1636987020000|2021-11-15 14:37:00|5877.6|5877.6|5876.84|5876.84|5877.75|5877.75|5876.84|5876.84|0
1636987030000|2021-11-15 14:37:10|5877.42|5877.42|5877.43|5877.43|5878.01|5878.01|5874.32|5874.32|0
1636987040000|2021-11-15 14:37:20|5877.48|5877.48|5879.36|5879.36|5879.36|5879.36|5877.48|5877.48|0
1636987050000|2021-11-15 14:37:30|5879.57|5879.57|5879.52|5879.52|5879.76|5879.76|5879.28|5879.28|0
1636987060000|2021-11-15 14:37:40|5879.23|5879.23|5875.48|5875.48|5879.23|5879.23|5875.48|5875.48|0
1636987070000|2021-11-15 14:37:50|5875.44|5875.44|5872.61|5872.61|5875.44|5875.44|5872.61|5872.61|0
1636987080000|2021-11-15 14:38:00|5872.16|5872.16|5877.03|5877.03|5878.71|5878.71|5872.16|5872.16|0
1636987090000|2021-11-15 14:38:10|5876.74|5876.74|5879.14|5879.14|5879.73|5879.73|5876.74|5876.74|0
1636987100000|2021-11-15 14:38:20|5879.37|5879.37|5880.86|5880.86|5881.24|5881.24|5879.37|5879.37|0
1636987110000|2021-11-15 14:38:30|5880.57|5880.57|5880.11|5880.11|5880.57|5880.57|5879.2|5879.2|0
1636987120000|2021-11-15 14:38:40|5879.89|5879.89|5880.96|5880.96|5880.96|5880.96|5879.89|5879.89|0
1636987130000|2021-11-15 14:38:50|5880.74|5880.74|5880.6|5880.6|5881.41|5881.41|5878.97|5878.97|0
1636987140000|2021-11-15 14:39:00|5881.29|5881.29|5882.32|5882.32|5883.4|5883.4|5881.29|5881.29|0
1636987150000|2021-11-15 14:39:10|5882.61|5882.61|5882.13|5882.13|5883.4|5883.4|5882.13|5882.13|0
1636987160000|2021-11-15 14:39:20|5881.44|5881.44|5879.71|5879.71|5881.44|5881.44|5879.53|5879.53|0
1636987170000|2021-11-15 14:39:30|5879.93|5879.93|5879.98|5879.98|5879.98|5879.98|5879.69|5879.69|0
1636987180000|2021-11-15 14:39:40|5879.09|5879.09|5876.45|5876.45|5879.09|5879.09|5876.45|5876.45|0
1636987190000|2021-11-15 14:39:50|5876.16|5876.16|5875.27|5875.27|5876.16|5876.16|5875.19|5875.19|0
1636987200000|2021-11-15 14:40:00|5874.4|5874.4|5871.1|5871.1|5874.4|5874.4|5871.1|5871.1|0
1636987210000|2021-11-15 14:40:10|5871.32|5871.32|5870.58|5870.58|5871.32|5871.32|5870.58|5870.58|0
1636987220000|2021-11-15 14:40:20|5870.52|5870.52|5873.15|5873.15|5873.15|5873.15|5870.52|5870.52|0
1636987230000|2021-11-15 14:40:30|5873.58|5873.58|5878.02|5878.02|5878.02|5878.02|5873.58|5873.58|0
1636987240000|2021-11-15 14:40:40|5878.23|5878.23|5877.63|5877.63|5879.51|5879.51|5877.42|5877.42|0
1636987250000|2021-11-15 14:40:50|5877.59|5877.59|5875.68|5875.68|5879.11|5879.11|5875.68|5875.68|0
1636987260000|2021-11-15 14:41:00|5875.39|5875.39|5874.96|5874.96|5875.68|5875.68|5874.75|5874.75|0
1636987270000|2021-11-15 14:41:10|5875.25|5875.25|5876.23|5876.23|5876.38|5876.38|5875.25|5875.25|0
1636987280000|2021-11-15 14:41:20|5876.28|5876.28|5875.97|5875.97|5876.95|5876.95|5875.97|5875.97|0
1636987290000|2021-11-15 14:41:30|5876.26|5876.26|5873.17|5873.17|5876.26|5876.26|5873.17|5873.17|0
1636987300000|2021-11-15 14:41:40|5873.46|5873.46|5873.93|5873.93|5873.93|5873.93|5872.5|5872.5|0
1636987310000|2021-11-15 14:41:50|5874.84|5874.84|5874.73|5874.73|5875.13|5875.13|5873.7|5873.7|0
1636987320000|2021-11-15 14:42:00|5874.27|5874.27|5874.97|5874.97|5875.83|5875.83|5873.77|5873.77|0
1636987330000|2021-11-15 14:42:10|5874.25|5874.25|5873.04|5873.04|5874.25|5874.25|5872.57|5872.57|0
1636987340000|2021-11-15 14:42:20|5872.47|5872.47|5871.12|5871.12|5872.68|5872.68|5871.12|5871.12|0
1636987350000|2021-11-15 14:42:30|5871.36|5871.36|5870.6|5870.6|5871.65|5871.65|5870.38|5870.38|0
1636987360000|2021-11-15 14:42:40|5870.36|5870.36|5872.99|5872.99|5873.23|5873.23|5869.71|5869.71|0
1636987370000|2021-11-15 14:42:50|5871.6|5871.6|5872.07|5872.07|5872.07|5872.07|5871.38|5871.38|0
1636987380000|2021-11-15 14:43:00|5872.29|5872.29|5872.01|5872.01|5874.64|5874.64|5872.01|5872.01|0
1636987390000|2021-11-15 14:43:10|5871.5|5871.5|5869.8|5869.8|5871.53|5871.53|5869.33|5869.33|0
1636987400000|2021-11-15 14:43:20|5869.52|5869.52|5869.23|5869.23|5869.52|5869.52|5869.23|5869.23|0
1636987410000|2021-11-15 14:43:30|5869.73|5869.73|5869.3|5869.3|5870.26|5870.26|5869.3|5869.3|0
1636987420000|2021-11-15 14:43:40|5868.82|5868.82|5868.9|5868.9|5869.33|5869.33|5868.61|5868.61|0
1636987430000|2021-11-15 14:43:50|5868.61|5868.61|5868.32|5868.32|5868.9|5868.9|5868.32|5868.32|0
1636987440000|2021-11-15 14:44:00|5868.03|5868.03|5868.53|5868.53|5868.77|5868.77|5866.17|5866.17|0
1636987450000|2021-11-15 14:44:10|5869.23|5869.23|5867.19|5867.19|5869.23|5869.23|5867.19|5867.19|0
1636987460000|2021-11-15 14:44:20|5865.85|5865.85|5865.18|5865.18|5865.85|5865.85|5865.18|5865.18|0
1636987470000|2021-11-15 14:44:30|5864.9|5864.9|5864.64|5864.64|5864.92|5864.92|5864.15|5864.15|0
1636987480000|2021-11-15 14:44:40|5864.42|5864.42|5863.48|5863.48|5864.42|5864.42|5863.42|5863.42|0
1636987490000|2021-11-15 14:44:50|5863.01|5863.01|5863.99|5863.99|5864.2|5864.2|5862.79|5862.79|0
1636987500000|2021-11-15 14:45:00|5863.29|5863.29|5862.72|5862.72|5863.82|5863.82|5862.29|5862.29|0
1636987510000|2021-11-15 14:45:10|5863.48|5863.48|5861.54|5861.54|5863.48|5863.48|5861.54|5861.54|0
1636987520000|2021-11-15 14:45:20|5861.52|5861.52|5861.41|5861.41|5861.52|5861.52|5860.98|5860.98|0
1636987530000|2021-11-15 14:45:30|5861.99|5861.99|5864.19|5864.19|5864.19|5864.19|5861.51|5861.51|0
1636987540000|2021-11-15 14:45:40|5863.74|5863.74|5864.48|5864.48|5864.48|5864.48|5863.74|5863.74|0
1636987550000|2021-11-15 14:45:50|5864.96|5864.96|5866.06|5866.06|5866.06|5866.06|5864.96|5864.96|0
1636987560000|2021-11-15 14:46:00|5865.83|5865.83|5868.43|5868.43|5868.67|5868.67|5865.83|5865.83|0
1636987570000|2021-11-15 14:46:10|5868.5|5868.5|5866.27|5866.27|5868.98|5868.98|5866.27|5866.27|0
1636987580000|2021-11-15 14:46:20|5866.99|5866.99|5867.97|5867.97|5867.97|5867.97|5866.99|5866.99|0
1636987590000|2021-11-15 14:46:30|5868.19|5868.19|5870.31|5870.31|5870.31|5870.31|5868.19|5868.19|0
1636987600000|2021-11-15 14:46:40|5870.1|5870.1|5869.33|5869.33|5870.1|5870.1|5869.33|5869.33|0
1636987610000|2021-11-15 14:46:50|5868.76|5868.76|5867.68|5867.68|5869.05|5869.05|5867.68|5867.68|0
1636987620000|2021-11-15 14:47:00|5867.97|5867.97|5867.57|5867.57|5868.26|5868.26|5867.57|5867.57|0
1636987630000|2021-11-15 14:47:10|5867.12|5867.12|5868.41|5868.41|5869.13|5869.13|5866.83|5866.83|0
1636987640000|2021-11-15 14:47:20|5867.12|5867.12|5866.3|5866.3|5867.12|5867.12|5866.3|5866.3|0
1636987650000|2021-11-15 14:47:30|5866.59|5866.59|5867.78|5867.78|5867.78|5867.78|5866.13|5866.13|0
1636987660000|2021-11-15 14:47:40|5867.55|5867.55|5866.69|5866.69|5867.57|5867.57|5866.69|5866.69|0
1636987670000|2021-11-15 14:47:50|5866.92|5866.92|5866.46|5866.46|5866.92|5866.92|5866.45|5866.45|0
1636987680000|2021-11-15 14:48:00|5866.94|5866.94|5868.04|5868.04|5868.56|5868.56|5866.94|5866.94|0
1636987690000|2021-11-15 14:48:10|5868.33|5868.33|5867.87|5867.87|5868.33|5868.33|5867.44|5867.44|0
1636987700000|2021-11-15 14:48:20|5868.56|5868.56|5869.16|5869.16|5869.16|5869.16|5868.09|5868.09|0
1636987710000|2021-11-15 14:48:30|5869.18|5869.18|5870.1|5870.1|5870.3|5870.3|5869.18|5869.18|0
1636987720000|2021-11-15 14:48:40|5870.39|5870.39|5869.05|5869.05|5870.68|5870.68|5869.05|5869.05|0
1636987730000|2021-11-15 14:48:50|5868.85|5868.85|5866.39|5866.39|5868.85|5868.85|5866.39|5866.39|0
1636987740000|2021-11-15 14:49:00|5866.36|5866.36|5867.1|5867.1|5867.1|5867.1|5866.36|5866.36|0
1636987750000|2021-11-15 14:49:10|5866.53|5866.53|5865.4|5865.4|5866.53|5866.53|5865.4|5865.4|0
1636987760000|2021-11-15 14:49:20|5864.88|5864.88|5863.1|5863.1|5864.88|5864.88|5862.6|5862.6|0
1636987770000|2021-11-15 14:49:30|5862.53|5862.53|5861.27|5861.27|5862.53|5862.53|5861.09|5861.09|0
1636987780000|2021-11-15 14:49:40|5861.48|5861.48|5862.67|5862.67|5862.67|5862.67|5861.48|5861.48|0
1636987790000|2021-11-15 14:49:50|5863.12|5863.12|5863.3|5863.3|5863.88|5863.88|5863.12|5863.12|0
1636987800000|2021-11-15 14:50:00|5863.01|5863.01|5866.57|5866.57|5866.57|5866.57|5863.01|5863.01|0
1636987810000|2021-11-15 14:50:10|5866.81|5866.81|5864.63|5864.63|5867.02|5867.02|5864.34|5864.34|0
1636987820000|2021-11-15 14:50:20|5863.76|5863.76|5862.86|5862.86|5864.58|5864.58|5862.86|5862.86|0
1636987830000|2021-11-15 14:50:30|5863.29|5863.29|5861.3|5861.3|5864|5864|5861.06|5861.06|0
1636987840000|2021-11-15 14:50:40|5860.77|5860.77|5859.05|5859.05|5860.77|5860.77|5859.05|5859.05|0
1636987850000|2021-11-15 14:50:50|5858.77|5858.77|5860.33|5860.33|5860.33|5860.33|5858.7|5858.7|0
1636987860000|2021-11-15 14:51:00|5859.85|5859.85|5860.24|5860.24|5860.24|5860.24|5859.09|5859.09|0
1636987870000|2021-11-15 14:51:10|5860.67|5860.67|5859.09|5859.09|5861.12|5861.12|5859.09|5859.09|0
1636987880000|2021-11-15 14:51:20|5859.57|5859.57|5859.66|5859.66|5860.85|5860.85|5859.57|5859.57|0
1636987890000|2021-11-15 14:51:30|5859.87|5859.87|5859.92|5859.92|5860.4|5860.4|5859.35|5859.35|0
1636987900000|2021-11-15 14:51:40|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|0
1636987910000|2021-11-15 14:51:50|5860.67|5860.67|5861.67|5861.67|5861.89|5861.89|5860.67|5860.67|0
1636987920000|2021-11-15 14:52:00|5861.89|5861.89|5863.61|5863.61|5863.61|5863.61|5861.89|5861.89|0
1636987930000|2021-11-15 14:52:10|5864.52|5864.52|5864|5864|5864.53|5864.53|5864|5864|0
1636987940000|2021-11-15 14:52:20|5863.78|5863.78|5866.08|5866.08|5866.08|5866.08|5863.78|5863.78|0
1636987950000|2021-11-15 14:52:30|5866.3|5866.3|5865.57|5865.57|5866.3|5866.3|5865.36|5865.36|0
1636987960000|2021-11-15 14:52:40|5866.53|5866.53|5866.23|5866.23|5866.81|5866.81|5866.23|5866.23|0
1636987970000|2021-11-15 14:52:50|5865.53|5865.53|5867.25|5867.25|5867.28|5867.28|5865.53|5865.53|0
1636987980000|2021-11-15 14:53:00|5866.97|5866.97|5870.46|5870.46|5870.46|5870.46|5866.97|5866.97|0
1636987990000|2021-11-15 14:53:10|5869.75|5869.75|5867.72|5867.72|5869.75|5869.75|5867.72|5867.72|0
1636988000000|2021-11-15 14:53:20|5867.48|5867.48|5867.08|5867.08|5867.76|5867.76|5867.08|5867.08|0
1636988010000|2021-11-15 14:53:30|5866.79|5866.79|5866.05|5866.05|5867.01|5867.01|5865.36|5865.36|0
1636988020000|2021-11-15 14:53:40|5866.34|5866.34|5865.81|5865.81|5867.08|5867.08|5865.81|5865.81|0
1636988030000|2021-11-15 14:53:50|5865.38|5865.38|5864.35|5864.35|5866.05|5866.05|5864.35|5864.35|0
1636988040000|2021-11-15 14:54:00|5864.57|5864.57|5866.39|5866.39|5866.39|5866.39|5864.28|5864.28|0
1636988050000|2021-11-15 14:54:10|5866.43|5866.43|5866.45|5866.45|5866.45|5866.45|5866.43|5866.43|0
1636988060000|2021-11-15 14:54:20|5868.07|5868.07|5868.31|5868.31|5868.31|5868.31|5868.07|5868.07|0
1636988070000|2021-11-15 14:54:30|5868.09|5868.09|5867.59|5867.59|5868.12|5868.12|5867.59|5867.59|0
1636988080000|2021-11-15 14:54:40|5868.1|5868.1|5871.07|5871.07|5871.07|5871.07|5868.1|5868.1|0
1636988090000|2021-11-15 14:54:50|5871.64|5871.64|5873.01|5873.01|5873.01|5873.01|5871.64|5871.64|0
1636988100000|2021-11-15 14:55:00|5872.34|5872.34|5870.96|5870.96|5872.77|5872.77|5870.69|5870.69|0
1636988110000|2021-11-15 14:55:10|5870.51|5870.51|5870.05|5870.05|5871.25|5871.25|5869.83|5869.83|0
1636988120000|2021-11-15 14:55:20|5870.08|5870.08|5870.29|5870.29|5870.39|5870.39|5869.53|5869.53|0
1636988130000|2021-11-15 14:55:30|5870.76|5870.76|5871.67|5871.67|5871.67|5871.67|5870.76|5870.76|0
1636988140000|2021-11-15 14:55:40|5872.53|5872.53|5872.16|5872.16|5872.56|5872.56|5871.58|5871.58|0
1636988150000|2021-11-15 14:55:50|5872.37|5872.37|5872.92|5872.92|5873.3|5873.3|5872.37|5872.37|0
1636988160000|2021-11-15 14:56:00|5873.35|5873.35|5876.94|5876.94|5876.94|5876.94|5873.35|5873.35|0
1636988170000|2021-11-15 14:56:10|5877.37|5877.37|5877.14|5877.14|5877.95|5877.95|5877.14|5877.14|0
1636988180000|2021-11-15 14:56:20|5877.37|5877.37|5878.91|5878.91|5879.33|5879.33|5877.37|5877.37|0
1636988190000|2021-11-15 14:56:30|5879.19|5879.19|5881.71|5881.71|5881.71|5881.71|5879.19|5879.19|0
1636988200000|2021-11-15 14:56:40|5881.74|5881.74|5880.56|5880.56|5881.74|5881.74|5880.54|5880.54|0
1636988210000|2021-11-15 14:56:50|5880.59|5880.59|5879.8|5879.8|5880.59|5880.59|5879.32|5879.32|0
1636988220000|2021-11-15 14:57:00|5880.08|5880.08|5881.57|5881.57|5882.26|5882.26|5880.08|5880.08|0
1636988230000|2021-11-15 14:57:10|5881.28|5881.28|5880.32|5880.32|5881.28|5881.28|5880.32|5880.32|0
1636988240000|2021-11-15 14:57:20|5880.34|5880.34|5881.29|5881.29|5881.29|5881.29|5880.34|5880.34|0
1636988250000|2021-11-15 14:57:30|5881.58|5881.58|5882.09|5882.09|5882.09|5882.09|5881.58|5881.58|0
1636988260000|2021-11-15 14:57:40|5881.62|5881.62|5881.78|5881.78|5882.07|5882.07|5881.62|5881.62|0
1636988270000|2021-11-15 14:57:50|5882.07|5882.07|5882.29|5882.29|5882.29|5882.29|5882.07|5882.07|0
1636988280000|2021-11-15 14:58:00|5882.76|5882.76|5882.52|5882.52|5882.76|5882.76|5882.52|5882.52|0
1636988290000|2021-11-15 14:58:10|5882.24|5882.24|5881.31|5881.31|5882.24|5882.24|5881.23|5881.23|0
1636988300000|2021-11-15 14:58:20|5882|5882|5880.64|5880.64|5882.24|5882.24|5880.64|5880.64|0
1636988310000|2021-11-15 14:58:30|5881.09|5881.09|5881.59|5881.59|5881.67|5881.67|5880.88|5880.88|0
1636988320000|2021-11-15 14:58:40|5881.83|5881.83|5881.33|5881.33|5881.83|5881.83|5881.04|5881.04|0
1636988330000|2021-11-15 14:58:50|5881.11|5881.11|5880.88|5880.88|5881.11|5881.11|5880.88|5880.88|0
1636988340000|2021-11-15 14:59:00|5880.86|5880.86|5881.84|5881.84|5881.84|5881.84|5880.86|5880.86|0
1636988350000|2021-11-15 14:59:10|5882.3|5882.3|5882.13|5882.13|5882.3|5882.3|5881.12|5881.12|0
1636988360000|2021-11-15 14:59:20|5882.61|5882.61|5881.12|5881.12|5882.61|5882.61|5881.12|5881.12|0
1636988370000|2021-11-15 14:59:30|5881.36|5881.36|5881.81|5881.81|5881.89|5881.89|5881.36|5881.36|0
1636988380000|2021-11-15 14:59:40|5882.39|5882.39|5884.08|5884.08|5884.08|5884.08|5882.39|5882.39|0
1636988390000|2021-11-15 14:59:50|5883.84|5883.84|5883.89|5883.89|5884.13|5884.13|5883.84|5883.84|0
1636988400000|2021-11-15 15:00:00|5883.68|5883.68|5882.43|5882.43|5883.68|5883.68|5881.47|5881.47|0
1636988410000|2021-11-15 15:00:10|5883|5883|5883|5883|5883|5883|5883|5883|0
1636988420000|2021-11-15 15:00:20|5882.71|5882.71|5880.66|5880.66|5882.71|5882.71|5880.66|5880.66|0
1636988430000|2021-11-15 15:00:30|5880.43|5880.43|5874.64|5874.64|5880.43|5880.43|5874.64|5874.64|0
1636988440000|2021-11-15 15:00:40|5874.69|5874.69|5875.12|5875.12|5875.81|5875.81|5874.69|5874.69|0
1636988450000|2021-11-15 15:00:50|5874.88|5874.88|5875.1|5875.1|5875.1|5875.1|5874.14|5874.14|0
1636988460000|2021-11-15 15:01:00|5875.58|5875.58|5875.86|5875.86|5876.37|5876.37|5875.58|5875.58|0
1636988470000|2021-11-15 15:01:10|5875.41|5875.41|5876.71|5876.71|5877|5877|5875.41|5875.41|0
1636988480000|2021-11-15 15:01:20|5877.18|5877.18|5875.7|5875.7|5877.42|5877.42|5875.7|5875.7|0
1636988490000|2021-11-15 15:01:30|5875.25|5875.25|5871.7|5871.7|5875.25|5875.25|5871.26|5871.26|0
1636988500000|2021-11-15 15:01:40|5871.46|5871.46|5868.95|5868.95|5871.46|5871.46|5868.95|5868.95|0
1636988510000|2021-11-15 15:01:50|5868.66|5868.66|5866|5866|5868.66|5868.66|5866|5866|0
1636988520000|2021-11-15 15:02:00|5865.53|5865.53|5863.84|5863.84|5865.53|5865.53|5863.84|5863.84|0
1636988530000|2021-11-15 15:02:10|5863.82|5863.82|5866.68|5866.68|5867.37|5867.37|5863.82|5863.82|0
1636988540000|2021-11-15 15:02:20|5867.11|5867.11|5867.85|5867.85|5868.52|5868.52|5867.11|5867.11|0
1636988550000|2021-11-15 15:02:30|5867.27|5867.27|5868.99|5868.99|5868.99|5868.99|5867.27|5867.27|0
1636988560000|2021-11-15 15:02:40|5868.78|5868.78|5869.33|5869.33|5869.33|5869.33|5868.59|5868.59|0
1636988570000|2021-11-15 15:02:50|5869.57|5869.57|5870.87|5870.87|5870.87|5870.87|5869.57|5869.57|0
1636988580000|2021-11-15 15:03:00|5871.08|5871.08|5871.64|5871.64|5871.64|5871.64|5870.92|5870.92|0
1636988590000|2021-11-15 15:03:10|5871.16|5871.16|5871.32|5871.32|5871.32|5871.32|5870.87|5870.87|0
1636988600000|2021-11-15 15:03:20|5871.78|5871.78|5871.2|5871.2|5871.78|5871.78|5871.2|5871.2|0
1636988610000|2021-11-15 15:03:30|5871.42|5871.42|5871.89|5871.89|5871.89|5871.89|5871.42|5871.42|0
1636988620000|2021-11-15 15:03:40|5872.18|5872.18|5873.85|5873.85|5873.85|5873.85|5871.71|5871.71|0
1636988630000|2021-11-15 15:03:50|5873.81|5873.81|5872.8|5872.8|5874.02|5874.02|5872.8|5872.8|0
1636988640000|2021-11-15 15:04:00|5873.09|5873.09|5869.12|5869.12|5873.09|5873.09|5868.67|5868.67|0
1636988650000|2021-11-15 15:04:10|5868.65|5868.65|5866.03|5866.03|5868.89|5868.89|5866.03|5866.03|0
1636988660000|2021-11-15 15:04:20|5866.48|5866.48|5867.57|5867.57|5867.57|5867.57|5866.48|5866.48|0
1636988670000|2021-11-15 15:04:30|5867.33|5867.33|5865.55|5865.55|5867.33|5867.33|5865.55|5865.55|0
1636988680000|2021-11-15 15:04:40|5865.12|5865.12|5864.33|5864.33|5865.12|5865.12|5864.33|5864.33|0
1636988690000|2021-11-15 15:04:50|5864.55|5864.55|5865.87|5865.87|5865.87|5865.87|5864.09|5864.09|0
1636988700000|2021-11-15 15:05:00|5865.58|5865.58|5863.37|5863.37|5865.58|5865.58|5863.37|5863.37|0
1636988710000|2021-11-15 15:05:10|5863.85|5863.85|5866.47|5866.47|5866.47|5866.47|5863.85|5863.85|0
1636988720000|2021-11-15 15:05:20|5866.68|5866.68|5867.85|5867.85|5867.85|5867.85|5866.68|5866.68|0
1636988730000|2021-11-15 15:05:30|5868.28|5868.28|5869.67|5869.67|5869.67|5869.67|5868.28|5868.28|0
1636988740000|2021-11-15 15:05:40|5870.11|5870.11|5870.63|5870.63|5871.09|5871.09|5870.11|5870.11|0
1636988750000|2021-11-15 15:05:50|5870.85|5870.85|5871.83|5871.83|5871.83|5871.83|5870.85|5870.85|0
1636988760000|2021-11-15 15:06:00|5872.07|5872.07|5870.34|5870.34|5872.07|5872.07|5870.13|5870.13|0
1636988770000|2021-11-15 15:06:10|5871.06|5871.06|5872.57|5872.57|5872.57|5872.57|5871.06|5871.06|0
1636988780000|2021-11-15 15:06:20|5872.12|5872.12|5872.12|5872.12|5873.34|5873.34|5872.12|5872.12|0
1636988800000|2021-11-15 15:06:40|5871.83|5871.83|5868.71|5868.71|5871.83|5871.83|5868.69|5868.69|0
1636988810000|2021-11-15 15:06:50|5868.5|5868.5|5868.65|5868.65|5868.95|5868.95|5868.21|5868.21|0
1636988820000|2021-11-15 15:07:00|5868.22|5868.22|5866.84|5866.84|5868.27|5868.27|5866.55|5866.55|0
1636988830000|2021-11-15 15:07:10|5866.62|5866.62|5863.23|5863.23|5866.62|5866.62|5862.78|5862.78|0
1636988840000|2021-11-15 15:07:20|5862.66|5862.66|5863.07|5863.07|5863.07|5863.07|5862.48|5862.48|0
1636988850000|2021-11-15 15:07:30|5862.86|5862.86|5864.16|5864.16|5864.16|5864.16|5862.86|5862.86|0
1636988860000|2021-11-15 15:07:40|5864.37|5864.37|5867.03|5867.03|5867.96|5867.96|5864.37|5864.37|0
1636988870000|2021-11-15 15:07:50|5866.82|5866.82|5867.75|5867.75|5867.99|5867.99|5866.6|5866.6|0
1636988880000|2021-11-15 15:08:00|5867.99|5867.99|5869.07|5869.07|5869.07|5869.07|5867.99|5867.99|0
1636988890000|2021-11-15 15:08:10|5870.02|5870.02|5872.04|5872.04|5872.04|5872.04|5870.02|5870.02|0
1636988900000|2021-11-15 15:08:20|5871.82|5871.82|5872.03|5872.03|5872.48|5872.48|5871.53|5871.53|0
1636988910000|2021-11-15 15:08:30|5871.81|5871.81|5870.3|5870.3|5871.81|5871.81|5869.96|5869.96|0
1636988920000|2021-11-15 15:08:40|5870.52|5870.52|5870.25|5870.25|5870.99|5870.99|5870.25|5870.25|0
1636988930000|2021-11-15 15:08:50|5870.47|5870.47|5871.5|5871.5|5871.5|5871.5|5870.47|5870.47|0
1636988940000|2021-11-15 15:09:00|5871.71|5871.71|5873.74|5873.74|5873.74|5873.74|5871.71|5871.71|0
1636988950000|2021-11-15 15:09:10|5873.52|5873.52|5873.69|5873.69|5874.19|5874.19|5873.52|5873.52|0
1636988960000|2021-11-15 15:09:20|5873.98|5873.98|5873.95|5873.95|5873.98|5873.98|5873.5|5873.5|0
1636988970000|2021-11-15 15:09:30|5874.19|5874.19|5875.15|5875.15|5875.3|5875.3|5874.19|5874.19|0
1636988980000|2021-11-15 15:09:40|5874.86|5874.86|5874.33|5874.33|5874.86|5874.86|5873.83|5873.83|0
1636988990000|2021-11-15 15:09:50|5874.04|5874.04|5873.66|5873.66|5874.33|5874.33|5873.66|5873.66|0
1636989000000|2021-11-15 15:10:00|5872.27|5872.27|5872.16|5872.16|5872.51|5872.51|5871.84|5871.84|0
1636989010000|2021-11-15 15:10:10|5870.75|5870.75|5869.96|5869.96|5870.75|5870.75|5869.7|5869.7|0
1636989020000|2021-11-15 15:10:20|5869.67|5869.67|5869.21|5869.21|5870.25|5870.25|5869.21|5869.21|0
1636989030000|2021-11-15 15:10:30|5869|5869|5869|5869|5869.29|5869.29|5868.71|5868.71|0
1636989040000|2021-11-15 15:10:40|5868.78|5868.78|5866.35|5866.35|5868.78|5868.78|5866.35|5866.35|0
1636989050000|2021-11-15 15:10:50|5865.44|5865.44|5865.17|5865.17|5865.44|5865.44|5865.15|5865.15|0
1636989060000|2021-11-15 15:11:00|5865.63|5865.63|5866.56|5866.56|5866.56|5866.56|5864.69|5864.69|0
1636989070000|2021-11-15 15:11:10|5866.34|5866.34|5864.86|5864.86|5866.34|5866.34|5864.58|5864.58|0
1636989080000|2021-11-15 15:11:20|5864.65|5864.65|5864.17|5864.17|5864.65|5864.65|5864.17|5864.17|0
1636989090000|2021-11-15 15:11:30|5863.96|5863.96|5863.5|5863.5|5863.96|5863.96|5863.5|5863.5|0
1636989100000|2021-11-15 15:11:40|5864.25|5864.25|5864.06|5864.06|5864.48|5864.48|5863.79|5863.79|0
1636989110000|2021-11-15 15:11:50|5863.63|5863.63|5862.89|5862.89|5863.84|5863.84|5862.89|5862.89|0
1636989120000|2021-11-15 15:12:00|5861.93|5861.93|5858.85|5858.85|5861.93|5861.93|5858.85|5858.85|0
1636989130000|2021-11-15 15:12:10|5858.82|5858.82|5856.83|5856.83|5858.82|5858.82|5856.83|5856.83|0
1636989140000|2021-11-15 15:12:20|5856.09|5856.09|5856.54|5856.54|5856.54|5856.54|5856.09|5856.09|0
1636989150000|2021-11-15 15:12:30|5856.3|5856.3|5858.69|5858.69|5858.69|5858.69|5856.09|5856.09|0
1636989160000|2021-11-15 15:12:40|5858.98|5858.98|5859.27|5859.27|5860.01|5860.01|5858.98|5858.98|0
1636989170000|2021-11-15 15:12:50|5859.03|5859.03|5858.79|5858.79|5859.03|5859.03|5858.79|5858.79|0
1636989180000|2021-11-15 15:13:00|5858.67|5858.67|5859.36|5859.36|5859.36|5859.36|5858.67|5858.67|0
1636989190000|2021-11-15 15:13:10|5859.6|5859.6|5859.36|5859.36|5859.79|5859.79|5859.36|5859.36|0
1636989200000|2021-11-15 15:13:20|5859.31|5859.31|5860.49|5860.49|5860.49|5860.49|5859.31|5859.31|0
1636989210000|2021-11-15 15:13:30|5859.6|5859.6|5860.02|5860.02|5860.02|5860.02|5859.06|5859.06|0
1636989220000|2021-11-15 15:13:40|5860.6|5860.6|5861.99|5861.99|5861.99|5861.99|5860.6|5860.6|0
1636989230000|2021-11-15 15:13:50|5862.47|5862.47|5863.86|5863.86|5863.86|5863.86|5862.47|5862.47|0
1636989240000|2021-11-15 15:14:00|5863.87|5863.87|5863.65|5863.65|5863.87|5863.87|5863.58|5863.58|0
1636989250000|2021-11-15 15:14:10|5863.88|5863.88|5864.1|5864.1|5864.1|5864.1|5863.88|5863.88|0
1636989260000|2021-11-15 15:14:20|5864.68|5864.68|5865.85|5865.85|5865.85|5865.85|5864.68|5864.68|0
1636989270000|2021-11-15 15:14:30|5865.61|5865.61|5866.11|5866.11|5866.11|5866.11|5865.61|5865.61|0
1636989280000|2021-11-15 15:14:40|5865.9|5865.9|5864.25|5864.25|5865.9|5865.9|5864.25|5864.25|0
1636989290000|2021-11-15 15:14:50|5863.82|5863.82|5861.86|5861.86|5863.82|5863.82|5861.86|5861.86|0
1636989300000|2021-11-15 15:15:00|5861.28|5861.28|5860.68|5860.68|5861.28|5861.28|5860.53|5860.53|0
1636989310000|2021-11-15 15:15:10|5860.47|5860.47|5860.81|5860.81|5861.5|5861.5|5860.18|5860.18|0
1636989320000|2021-11-15 15:15:20|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|0
1636989330000|2021-11-15 15:15:30|5860.3|5860.3|5860.52|5860.52|5860.52|5860.52|5860.07|5860.07|0
1636989340000|2021-11-15 15:15:40|5859.56|5859.56|5858.8|5858.8|5859.56|5859.56|5858.37|5858.37|0
1636989350000|2021-11-15 15:15:50|5858.58|5858.58|5858.42|5858.42|5858.58|5858.58|5858.13|5858.13|0
1636989360000|2021-11-15 15:16:00|5859.56|5859.56|5860|5860|5860|5860|5859.33|5859.33|0
1636989370000|2021-11-15 15:16:10|5860.21|5860.21|5859.38|5859.38|5860.21|5860.21|5858.85|5858.85|0
1636989380000|2021-11-15 15:16:20|5859.14|5859.14|5858.92|5858.92|5860.1|5860.1|5858.9|5858.9|0
1636989390000|2021-11-15 15:16:30|5858.47|5858.47|5861.25|5861.25|5861.25|5861.25|5858.26|5858.26|0
1636989400000|2021-11-15 15:16:40|5860.96|5860.96|5860.85|5860.85|5860.96|5860.96|5860.38|5860.38|0
1636989410000|2021-11-15 15:16:50|5861.14|5861.14|5862.26|5862.26|5862.26|5862.26|5861.14|5861.14|0
1636989420000|2021-11-15 15:17:00|5862.55|5862.55|5865.29|5865.29|5865.29|5865.29|5862.55|5862.55|0
1636989430000|2021-11-15 15:17:10|5865.3|5865.3|5867.63|5867.63|5867.63|5867.63|5865.3|5865.3|0
1636989440000|2021-11-15 15:17:20|5868.11|5868.11|5868.05|5868.05|5868.56|5868.56|5868.05|5868.05|0
1636989450000|2021-11-15 15:17:30|5867.81|5867.81|5866.56|5866.56|5867.81|5867.81|5866.56|5866.56|0
1636989460000|2021-11-15 15:17:40|5867.07|5867.07|5868.07|5868.07|5868.07|5868.07|5867.07|5867.07|0
1636989470000|2021-11-15 15:17:50|5868.11|5868.11|5868.41|5868.41|5868.41|5868.41|5868.11|5868.11|0
1636989480000|2021-11-15 15:18:00|5868.65|5868.65|5867.96|5867.96|5868.65|5868.65|5867.96|5867.96|0
1636989490000|2021-11-15 15:18:10|5867.93|5867.93|5868.15|5868.15|5868.15|5868.15|5867.64|5867.64|0
1636989500000|2021-11-15 15:18:20|5868.62|5868.62|5869.82|5869.82|5869.89|5869.89|5868.62|5868.62|0
1636989510000|2021-11-15 15:18:30|5870.11|5870.11|5870.35|5870.35|5870.35|5870.35|5868.86|5868.86|0
1636989520000|2021-11-15 15:18:40|5870.58|5870.58|5872.21|5872.21|5872.21|5872.21|5870.58|5870.58|0
1636989530000|2021-11-15 15:18:50|5872.45|5872.45|5873.41|5873.41|5873.62|5873.62|5872.45|5872.45|0
1636989540000|2021-11-15 15:19:00|5872.95|5872.95|5873.64|5873.64|5873.64|5873.64|5872.66|5872.66|0
1636989550000|2021-11-15 15:19:10|5873.86|5873.86|5873.58|5873.58|5874.49|5874.49|5873.34|5873.34|0
1636989560000|2021-11-15 15:19:20|5873.34|5873.34|5873.35|5873.35|5873.84|5873.84|5873.34|5873.34|0
1636989570000|2021-11-15 15:19:30|5873.07|5873.07|5872.32|5872.32|5873.07|5873.07|5872.08|5872.08|0
1636989580000|2021-11-15 15:19:40|5872.11|5872.11|5871.89|5871.89|5872.11|5872.11|5871.42|5871.42|0
1636989590000|2021-11-15 15:19:50|5872.18|5872.18|5872.45|5872.45|5872.45|5872.45|5872.16|5872.16|0
1636989600000|2021-11-15 15:20:00|5872.23|5872.23|5873.07|5873.07|5873.07|5873.07|5872.18|5872.18|0
1636989610000|2021-11-15 15:20:10|5873.5|5873.5|5874.29|5874.29|5874.29|5874.29|5873.5|5873.5|0
1636989620000|2021-11-15 15:20:20|5874.79|5874.79|5876.97|5876.97|5876.97|5876.97|5874.77|5874.77|0
1636989630000|2021-11-15 15:20:30|5876.68|5876.68|5877.21|5877.21|5877.21|5877.21|5876.68|5876.68|0
1636989640000|2021-11-15 15:20:40|5877.64|5877.64|5876.28|5876.28|5878.22|5878.22|5876.28|5876.28|0
1636989650000|2021-11-15 15:20:50|5875.75|5875.75|5875.54|5875.54|5875.75|5875.75|5875.54|5875.54|0
1636989660000|2021-11-15 15:21:00|5875.32|5875.32|5875.51|5875.51|5875.56|5875.56|5875.32|5875.32|0
1636989670000|2021-11-15 15:21:10|5875.03|5875.03|5874.58|5874.58|5875.03|5875.03|5873.65|5873.65|0
1636989680000|2021-11-15 15:21:20|5874.15|5874.15|5874.05|5874.05|5874.15|5874.15|5873.62|5873.62|0
1636989690000|2021-11-15 15:21:30|5873.62|5873.62|5876.59|5876.59|5876.59|5876.59|5873.62|5873.62|0
1636989700000|2021-11-15 15:21:40|5876.81|5876.81|5876.81|5876.81|5877.1|5877.1|5876.81|5876.81|0
1636989710000|2021-11-15 15:21:50|5877.02|5877.02|5878.03|5878.03|5878.03|5878.03|5877.02|5877.02|0
1636989720000|2021-11-15 15:22:00|5878.24|5878.24|5878.03|5878.03|5878.24|5878.24|5878.03|5878.03|0
1636989730000|2021-11-15 15:22:10|5876.76|5876.76|5877.55|5877.55|5878|5878|5876.47|5876.47|0
1636989740000|2021-11-15 15:22:20|5877.26|5877.26|5877.3|5877.3|5877.55|5877.55|5877.26|5877.26|0
1636989750000|2021-11-15 15:22:30|5877.54|5877.54|5876.82|5876.82|5877.54|5877.54|5876.53|5876.53|0
1636989760000|2021-11-15 15:22:40|5876.05|5876.05|5876.76|5876.76|5877.7|5877.7|5876.05|5876.05|0
1636989770000|2021-11-15 15:22:50|5875.13|5875.13|5875.44|5875.44|5876.52|5876.52|5875.13|5875.13|0
1636989780000|2021-11-15 15:23:00|5875.23|5875.23|5873.51|5873.51|5875.23|5875.23|5873.51|5873.51|0
1636989790000|2021-11-15 15:23:10|5873.52|5873.52|5872.38|5872.38|5873.52|5873.52|5872.38|5872.38|0
1636989800000|2021-11-15 15:23:20|5871.9|5871.9|5872.88|5872.88|5872.88|5872.88|5871.9|5871.9|0
1636989810000|2021-11-15 15:23:30|5873.12|5873.12|5875.08|5875.08|5875.08|5875.08|5873.12|5873.12|0
1636989820000|2021-11-15 15:23:40|5875.37|5875.37|5874.63|5874.63|5875.37|5875.37|5874.63|5874.63|0
1636989830000|2021-11-15 15:23:50|5874.05|5874.05|5874.79|5874.79|5874.79|5874.79|5873.07|5873.07|0
1636989840000|2021-11-15 15:24:00|5875.08|5875.08|5875.99|5875.99|5875.99|5875.99|5875.08|5875.08|0
1636989850000|2021-11-15 15:24:10|5875.25|5875.25|5875.3|5875.3|5875.3|5875.3|5875.01|5875.01|0
1636989860000|2021-11-15 15:24:20|5875.54|5875.54|5877.02|5877.02|5877.05|5877.05|5875.54|5875.54|0
1636989870000|2021-11-15 15:24:30|5877.6|5877.6|5873.59|5873.59|5877.6|5877.6|5873.36|5873.36|0
1636989880000|2021-11-15 15:24:40|5873.38|5873.38|5874.15|5874.15|5874.39|5874.39|5872.81|5872.81|0
1636989890000|2021-11-15 15:24:50|5873.94|5873.94|5874.18|5874.18|5874.18|5874.18|5873.94|5873.94|0
1636989900000|2021-11-15 15:25:00|5873.65|5873.65|5873.77|5873.77|5874.23|5874.23|5873.65|5873.65|0
1636989910000|2021-11-15 15:25:10|5873.56|5873.56|5871.04|5871.04|5873.56|5873.56|5871.04|5871.04|0
1636989920000|2021-11-15 15:25:20|5871.28|5871.28|5872.34|5872.34|5872.66|5872.66|5870.96|5870.96|0
1636989930000|2021-11-15 15:25:30|5871.86|5871.86|5871.19|5871.19|5871.86|5871.86|5871.19|5871.19|0
1636989940000|2021-11-15 15:25:40|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1636989950000|2021-11-15 15:25:50|5871.19|5871.19|5874.06|5874.06|5874.3|5874.3|5871.19|5871.19|0
1636989960000|2021-11-15 15:26:00|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|0
1636989970000|2021-11-15 15:26:10|5873.48|5873.48|5874.46|5874.46|5874.46|5874.46|5873.48|5873.48|0
1636989980000|2021-11-15 15:26:20|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|0
1636989990000|2021-11-15 15:26:30|5874.96|5874.96|5876.69|5876.69|5876.69|5876.69|5874.96|5874.96|0
1636990000000|2021-11-15 15:26:40|5876.98|5876.98|5876.45|5876.45|5876.98|5876.98|5875.2|5875.2|0
1636990010000|2021-11-15 15:26:50|5877.38|5877.38|5875.95|5875.95|5877.62|5877.62|5875.92|5875.92|0
1636990020000|2021-11-15 15:27:00|5876.38|5876.38|5876.8|5876.8|5876.8|5876.8|5876.38|5876.38|0
1636990030000|2021-11-15 15:27:10|5876.51|5876.51|5877.11|5877.11|5877.11|5877.11|5876.51|5876.51|0
1636990040000|2021-11-15 15:27:20|5877.54|5877.54|5876.98|5876.98|5877.54|5877.54|5876.05|5876.05|0
1636990050000|2021-11-15 15:27:30|5877.99|5877.99|5880.41|5880.41|5880.41|5880.41|5877.99|5877.99|0
1636990060000|2021-11-15 15:27:40|5880.7|5880.7|5880.17|5880.17|5880.7|5880.7|5880.17|5880.17|0
1636990070000|2021-11-15 15:27:50|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1636990080000|2021-11-15 15:28:00|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1636990090000|2021-11-15 15:28:10|5878.56|5878.56|5879.75|5879.75|5879.75|5879.75|5878.56|5878.56|0
1636990100000|2021-11-15 15:28:20|5879.23|5879.23|5878.99|5878.99|5879.23|5879.23|5878.7|5878.7|0
1636990110000|2021-11-15 15:28:30|5879.23|5879.23|5878.94|5878.94|5879.23|5879.23|5878.94|5878.94|0
1636990120000|2021-11-15 15:28:40|5878.96|5878.96|5878.22|5878.22|5878.96|5878.96|5878.22|5878.22|0
1636990130000|2021-11-15 15:28:50|5878.46|5878.46|5879.49|5879.49|5879.49|5879.49|5878.46|5878.46|0
1636990140000|2021-11-15 15:29:00|5878.58|5878.58|5878.24|5878.24|5878.58|5878.58|5878.01|5878.01|0
1636990150000|2021-11-15 15:29:10|5877.55|5877.55|5878.36|5878.36|5878.36|5878.36|5877.31|5877.31|0
1636990160000|2021-11-15 15:29:20|5878.12|5878.12|5878.14|5878.14|5878.14|5878.14|5877.9|5877.9|0
1636990170000|2021-11-15 15:29:30|5878.12|5878.12|5877.38|5877.38|5878.12|5878.12|5877.38|5877.38|0
1636990180000|2021-11-15 15:29:40|5877.35|5877.35|5876.68|5876.68|5877.35|5877.35|5876.68|5876.68|0
1636990190000|2021-11-15 15:29:50|5876.39|5876.39|5875.39|5875.39|5876.39|5876.39|5875.39|5875.39|0
1636990200000|2021-11-15 15:30:00|5875.17|5875.17|5874.39|5874.39|5875.46|5875.46|5874.39|5874.39|0
1636990210000|2021-11-15 15:30:10|5874.38|5874.38|5873.34|5873.34|5874.38|5874.38|5873.34|5873.34|0
1636990220000|2021-11-15 15:30:20|5873.11|5873.11|5873.4|5873.4|5873.4|5873.4|5873.11|5873.11|0
1636990230000|2021-11-15 15:30:30|5873.11|5873.11|5873.33|5873.33|5873.54|5873.54|5873.09|5873.09|0
1636990240000|2021-11-15 15:30:40|5873.09|5873.09|5871.91|5871.91|5873.09|5873.09|5871.91|5871.91|0
1636990250000|2021-11-15 15:30:50|5872.2|5872.2|5871.68|5871.68|5872.2|5872.2|5871.46|5871.46|0
1636990260000|2021-11-15 15:31:00|5871.44|5871.44|5871.47|5871.47|5871.47|5871.47|5871.15|5871.15|0
1636990270000|2021-11-15 15:31:10|5871.93|5871.93|5871.18|5871.18|5871.93|5871.93|5871.18|5871.18|0
1636990280000|2021-11-15 15:31:20|5871.69|5871.69|5872.69|5872.69|5872.93|5872.93|5871.69|5871.69|0
1636990290000|2021-11-15 15:31:30|5872.71|5872.71|5872.7|5872.7|5872.71|5872.71|5872.7|5872.7|0
1636990300000|2021-11-15 15:31:40|5872.91|5872.91|5872.42|5872.42|5872.91|5872.91|5872.41|5872.41|0
1636990310000|2021-11-15 15:31:50|5872.87|5872.87|5872.63|5872.63|5872.87|5872.87|5872.63|5872.63|0
1636990320000|2021-11-15 15:32:00|5872.18|5872.18|5872.18|5872.18|5872.18|5872.18|5871.68|5871.68|0
1636990340000|2021-11-15 15:32:20|5871.89|5871.89|5872.54|5872.54|5872.76|5872.76|5871.89|5871.89|0
1636990350000|2021-11-15 15:32:30|5872.29|5872.29|5871.28|5871.28|5872.29|5872.29|5871.28|5871.28|0
1636990360000|2021-11-15 15:32:40|5871.5|5871.5|5871|5871|5871.5|5871.5|5871|5871|0
1636990370000|2021-11-15 15:32:50|5870.76|5870.76|5869.63|5869.63|5870.76|5870.76|5869.63|5869.63|0
1636990380000|2021-11-15 15:33:00|5869.35|5869.35|5869.85|5869.85|5869.85|5869.85|5869.35|5869.35|0
1636990390000|2021-11-15 15:33:10|5869.56|5869.56|5871.33|5871.33|5871.33|5871.33|5869.56|5869.56|0
1636990400000|2021-11-15 15:33:20|5871.55|5871.55|5873.35|5873.35|5873.83|5873.83|5871.55|5871.55|0
1636990420000|2021-11-15 15:33:40|5873.64|5873.64|5873.83|5873.83|5874.11|5874.11|5873.64|5873.64|0
1636990430000|2021-11-15 15:33:50|5873.78|5873.78|5876.08|5876.08|5876.08|5876.08|5873.78|5873.78|0
1636990440000|2021-11-15 15:34:00|5875.84|5875.84|5877.3|5877.3|5877.75|5877.75|5875.84|5875.84|0
1636990450000|2021-11-15 15:34:10|5876.72|5876.72|5877.54|5877.54|5877.54|5877.54|5876.72|5876.72|0
1636990460000|2021-11-15 15:34:20|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|0
1636990470000|2021-11-15 15:34:30|5877.54|5877.54|5876.8|5876.8|5878.23|5878.23|5876.8|5876.8|0
1636990480000|2021-11-15 15:34:40|5876.1|5876.1|5875.89|5875.89|5876.37|5876.37|5875.89|5875.89|0
1636990490000|2021-11-15 15:34:50|5875.67|5875.67|5874.93|5874.93|5875.67|5875.67|5874.93|5874.93|0
1636990500000|2021-11-15 15:35:00|5875.67|5875.67|5876.03|5876.03|5876.34|5876.34|5875.65|5875.65|0
1636990510000|2021-11-15 15:35:10|5876.24|5876.24|5876.03|5876.03|5876.72|5876.72|5876.03|5876.03|0
1636990520000|2021-11-15 15:35:20|5875.79|5875.79|5873.8|5873.8|5875.79|5875.79|5873.8|5873.8|0
1636990530000|2021-11-15 15:35:30|5873.56|5873.56|5871.39|5871.39|5873.56|5873.56|5870.67|5870.67|0
1636990540000|2021-11-15 15:35:40|5871.18|5871.18|5870.89|5870.89|5871.18|5871.18|5870.89|5870.89|0
1636990550000|2021-11-15 15:35:50|5871.1|5871.1|5869.98|5869.98|5871.63|5871.63|5869.98|5869.98|0
1636990560000|2021-11-15 15:36:00|5870.41|5870.41|5870.67|5870.67|5870.96|5870.96|5870.41|5870.41|0
1636990570000|2021-11-15 15:36:10|5870.65|5870.65|5875.32|5875.32|5875.32|5875.32|5870.65|5870.65|0
1636990580000|2021-11-15 15:36:20|5875.61|5875.61|5874.68|5874.68|5876.36|5876.36|5874.68|5874.68|0
1636990590000|2021-11-15 15:36:30|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|0
1636990600000|2021-11-15 15:36:40|5874.61|5874.61|5872.19|5872.19|5874.89|5874.89|5872.19|5872.19|0
1636990610000|2021-11-15 15:36:50|5871.9|5871.9|5871.25|5871.25|5871.9|5871.9|5870.68|5870.68|0
1636990620000|2021-11-15 15:37:00|5871.9|5871.9|5872.06|5872.06|5872.06|5872.06|5871.82|5871.82|0
1636990630000|2021-11-15 15:37:10|5872.51|5872.51|5874.12|5874.12|5874.36|5874.36|5872.51|5872.51|0
1636990640000|2021-11-15 15:37:20|5873.9|5873.9|5873.04|5873.04|5873.9|5873.9|5873.04|5873.04|0
1636990650000|2021-11-15 15:37:30|5872.51|5872.51|5871.77|5871.77|5872.89|5872.89|5871.75|5871.75|0
1636990660000|2021-11-15 15:37:40|5871.72|5871.72|5870.41|5870.41|5871.72|5871.72|5870.41|5870.41|0
1636990680000|2021-11-15 15:38:00|5870.89|5870.89|5871.63|5871.63|5871.63|5871.63|5870.46|5870.46|0
1636990690000|2021-11-15 15:38:10|5871.64|5871.64|5872.73|5872.73|5872.73|5872.73|5871.64|5871.64|0
1636990700000|2021-11-15 15:38:20|5872.74|5872.74|5874.11|5874.11|5874.35|5874.35|5872.74|5872.74|0
1636990710000|2021-11-15 15:38:30|5874.14|5874.14|5874.39|5874.39|5874.63|5874.63|5874.14|5874.14|0
1636990720000|2021-11-15 15:38:40|5874.82|5874.82|5876.02|5876.02|5876.02|5876.02|5874.82|5874.82|0
1636990730000|2021-11-15 15:38:50|5876.31|5876.31|5877.74|5877.74|5878.19|5878.19|5876.31|5876.31|0
1636990740000|2021-11-15 15:39:00|5877.98|5877.98|5879.21|5879.21|5879.21|5879.21|5877.98|5877.98|0
1636990750000|2021-11-15 15:39:10|5879.43|5879.43|5879.5|5879.5|5879.64|5879.64|5879.19|5879.19|0
1636990760000|2021-11-15 15:39:20|5879.74|5879.74|5881.37|5881.37|5881.92|5881.92|5879.64|5879.64|0
1636990770000|2021-11-15 15:39:30|5880.39|5880.39|5880.22|5880.22|5880.39|5880.39|5879.7|5879.7|0
1636990780000|2021-11-15 15:39:40|5880.27|5880.27|5880.56|5880.56|5880.56|5880.56|5880.27|5880.27|0
1636990790000|2021-11-15 15:39:50|5880.08|5880.08|5879.36|5879.36|5880.08|5880.08|5879.36|5879.36|0
1636990800000|2021-11-15 15:40:00|5879.12|5879.12|5876.95|5876.95|5879.12|5879.12|5876.95|5876.95|0
1636990810000|2021-11-15 15:40:10|5877.38|5877.38|5878.43|5878.43|5878.73|5878.73|5877.38|5877.38|0
1636990820000|2021-11-15 15:40:20|5878.65|5878.65|5878.31|5878.31|5878.65|5878.65|5878.07|5878.07|0
1636990830000|2021-11-15 15:40:30|5878.07|5878.07|5878.01|5878.01|5878.07|5878.07|5877.77|5877.77|0
1636990840000|2021-11-15 15:40:40|5877.58|5877.58|5877.51|5877.51|5877.79|5877.79|5877.29|5877.29|0
1636990850000|2021-11-15 15:40:50|5877.29|5877.29|5877.27|5877.27|5877.29|5877.29|5877.05|5877.05|0
1636990860000|2021-11-15 15:41:00|5877.51|5877.51|5879.73|5879.73|5879.97|5879.97|5877.51|5877.51|0
1636990870000|2021-11-15 15:41:10|5879.26|5879.26|5879.32|5879.32|5879.32|5879.32|5878.86|5878.86|0
1636990880000|2021-11-15 15:41:20|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1636990890000|2021-11-15 15:41:30|5879.32|5879.32|5880|5880|5880|5880|5879.02|5879.02|0
1636990900000|2021-11-15 15:41:40|5879.76|5879.76|5880.21|5880.21|5880.21|5880.21|5879.76|5879.76|0
1636990910000|2021-11-15 15:41:50|5879.92|5879.92|5878.89|5878.89|5879.92|5879.92|5878.89|5878.89|0
1636990920000|2021-11-15 15:42:00|5879.18|5879.18|5878.94|5878.94|5879.18|5879.18|5878.94|5878.94|0
1636990930000|2021-11-15 15:42:10|5879.18|5879.18|5878.27|5878.27|5879.18|5879.18|5878.27|5878.27|0
1636990940000|2021-11-15 15:42:20|5878.03|5878.03|5879.23|5879.23|5879.23|5879.23|5878.03|5878.03|0
1636990950000|2021-11-15 15:42:30|5879.47|5879.47|5879.25|5879.25|5879.47|5879.47|5879.25|5879.25|0
1636990960000|2021-11-15 15:42:40|5879.28|5879.28|5878.99|5878.99|5879.28|5879.28|5878.99|5878.99|0
1636990970000|2021-11-15 15:42:50|5878.71|5878.71|5878.25|5878.25|5878.71|5878.71|5878.25|5878.25|0
1636990980000|2021-11-15 15:43:00|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5877.34|5877.34|0
1636990990000|2021-11-15 15:43:10|5877.8|5877.8|5878.06|5878.06|5878.54|5878.54|5877.8|5877.8|0
1636991000000|2021-11-15 15:43:20|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1636991010000|2021-11-15 15:43:30|5878.01|5878.01|5877.56|5877.56|5878.25|5878.25|5877.54|5877.54|0
1636991020000|2021-11-15 15:43:40|5877.32|5877.32|5878.64|5878.64|5878.64|5878.64|5877.08|5877.08|0
1636991030000|2021-11-15 15:43:50|5878.86|5878.86|5879.1|5879.1|5879.33|5879.33|5878.86|5878.86|0
1636991040000|2021-11-15 15:44:00|5878.86|5878.86|5878.64|5878.64|5878.86|5878.86|5878.35|5878.35|0
1636991050000|2021-11-15 15:44:10|5878.43|5878.43|5878.21|5878.21|5878.5|5878.5|5878.21|5878.21|0
1636991060000|2021-11-15 15:44:20|5878|5878|5879.75|5879.75|5879.75|5879.75|5878|5878|0
1636991070000|2021-11-15 15:44:30|5879.96|5879.96|5879.76|5879.76|5880.45|5880.45|5879.52|5879.52|0
1636991080000|2021-11-15 15:44:40|5879.47|5879.47|5879.52|5879.52|5879.52|5879.52|5879.23|5879.23|0
1636991090000|2021-11-15 15:44:50|5879.28|5879.28|5879.59|5879.59|5879.59|5879.59|5879.09|5879.09|0
1636991100000|2021-11-15 15:45:00|5879.81|5879.81|5878.85|5878.85|5879.81|5879.81|5878.85|5878.85|0
1636991110000|2021-11-15 15:45:10|5879.14|5879.14|5879.43|5879.43|5880.62|5880.62|5878.92|5878.92|0
1636991120000|2021-11-15 15:45:20|5879.86|5879.86|5879.21|5879.21|5879.86|5879.86|5879.21|5879.21|0
1636991130000|2021-11-15 15:45:30|5879.5|5879.5|5879.26|5879.26|5880.46|5880.46|5879.26|5879.26|0
1636991140000|2021-11-15 15:45:40|5879.05|5879.05|5876.61|5876.61|5879.05|5879.05|5876.61|5876.61|0
1636991150000|2021-11-15 15:45:50|5876.82|5876.82|5875.91|5875.91|5876.82|5876.82|5875.91|5875.91|0
1636991160000|2021-11-15 15:46:00|5876.13|5876.13|5878.31|5878.31|5878.31|5878.31|5876.13|5876.13|0
1636991170000|2021-11-15 15:46:10|5878.02|5878.02|5877.78|5877.78|5878.02|5878.02|5877.78|5877.78|0
1636991180000|2021-11-15 15:46:20|5877.32|5877.32|5876.57|5876.57|5877.32|5877.32|5876.57|5876.57|0
1636991190000|2021-11-15 15:46:30|5876.86|5876.86|5875.59|5875.59|5877.34|5877.34|5875.59|5875.59|0
1636991200000|2021-11-15 15:46:40|5875.8|5875.8|5875.78|5875.78|5876.26|5876.26|5875.78|5875.78|0
1636991210000|2021-11-15 15:46:50|5876.02|5876.02|5874.68|5874.68|5876.02|5876.02|5874.68|5874.68|0
1636991220000|2021-11-15 15:47:00|5874.39|5874.39|5875.13|5875.13|5875.13|5875.13|5874.39|5874.39|0
1636991230000|2021-11-15 15:47:10|5875.35|5875.35|5873.72|5873.72|5875.35|5875.35|5873.72|5873.72|0
1636991240000|2021-11-15 15:47:20|5874.37|5874.37|5874.15|5874.15|5874.68|5874.68|5874.15|5874.15|0
1636991250000|2021-11-15 15:47:30|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.65|5873.65|0
1636991260000|2021-11-15 15:47:40|5874.23|5874.23|5875.17|5875.17|5875.17|5875.17|5874.22|5874.22|0
1636991270000|2021-11-15 15:47:50|5874.88|5874.88|5875.17|5875.17|5875.19|5875.19|5874.66|5874.66|0
1636991280000|2021-11-15 15:48:00|5876.12|5876.12|5875.83|5875.83|5876.12|5876.12|5875.83|5875.83|0
1636991290000|2021-11-15 15:48:10|5876.05|5876.05|5876.26|5876.26|5876.26|5876.26|5876.05|5876.05|0
1636991300000|2021-11-15 15:48:20|5876.29|5876.29|5876.58|5876.58|5876.82|5876.82|5876.29|5876.29|0
1636991310000|2021-11-15 15:48:30|5876.87|5876.87|5878.59|5878.59|5878.59|5878.59|5876.87|5876.87|0
1636991320000|2021-11-15 15:48:40|5878.38|5878.38|5877.85|5877.85|5878.38|5878.38|5877.85|5877.85|0
1636991330000|2021-11-15 15:48:50|5877.81|5877.81|5878.85|5878.85|5878.85|5878.85|5877.81|5877.81|0
1636991340000|2021-11-15 15:49:00|5878.61|5878.61|5878.39|5878.39|5878.61|5878.61|5878.39|5878.39|0
1636991350000|2021-11-15 15:49:10|5878.61|5878.61|5880.28|5880.28|5880.5|5880.5|5878.61|5878.61|0
1636991360000|2021-11-15 15:49:20|5880.07|5880.07|5880.1|5880.1|5880.1|5880.1|5880.07|5880.07|0
1636991370000|2021-11-15 15:49:30|5879.82|5879.82|5880.75|5880.75|5880.75|5880.75|5879.79|5879.79|0
1636991380000|2021-11-15 15:49:40|5880.97|5880.97|5880.2|5880.2|5881.21|5881.21|5880.2|5880.2|0
1636991390000|2021-11-15 15:49:50|5879.91|5879.91|5880.29|5880.29|5880.49|5880.49|5879.91|5879.91|0
1636991400000|2021-11-15 15:50:00|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|0
1636991410000|2021-11-15 15:50:10|5880|5880|5880.51|5880.51|5880.75|5880.75|5880|5880|0
1636991420000|2021-11-15 15:50:20|5880.75|5880.75|5880.71|5880.71|5880.98|5880.98|5880.69|5880.69|0
1636991430000|2021-11-15 15:50:30|5881.16|5881.16|5880.92|5880.92|5881.16|5881.16|5880.92|5880.92|0
1636991440000|2021-11-15 15:50:40|5881.5|5881.5|5881.74|5881.74|5881.74|5881.74|5881.5|5881.5|0
1636991450000|2021-11-15 15:50:50|5882.03|5882.03|5882.5|5882.5|5882.5|5882.5|5882.03|5882.03|0
1636991460000|2021-11-15 15:51:00|5882.73|5882.73|5881.92|5881.92|5882.73|5882.73|5881.92|5881.92|0
1636991470000|2021-11-15 15:51:10|5882.4|5882.4|5882.13|5882.13|5882.4|5882.4|5881.68|5881.68|0
1636991480000|2021-11-15 15:51:20|5882.15|5882.15|5882.18|5882.18|5882.18|5882.18|5881.92|5881.92|0
1636991490000|2021-11-15 15:51:30|5882.47|5882.47|5882.18|5882.18|5882.47|5882.47|5882.18|5882.18|0
1636991500000|2021-11-15 15:51:40|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5881.7|5881.7|0
1636991510000|2021-11-15 15:51:50|5882.68|5882.68|5884.56|5884.56|5884.85|5884.85|5882.68|5882.68|0
1636991520000|2021-11-15 15:52:00|5884.8|5884.8|5884.11|5884.11|5884.8|5884.8|5884.11|5884.11|0
1636991530000|2021-11-15 15:52:10|5884.1|5884.1|5884.62|5884.62|5884.62|5884.62|5884.1|5884.1|0
1636991540000|2021-11-15 15:52:20|5885.08|5885.08|5885.2|5885.2|5885.98|5885.98|5884.84|5884.84|0
1636991550000|2021-11-15 15:52:30|5884.96|5884.96|5884.75|5884.75|5884.96|5884.96|5884.75|5884.75|0
1636991560000|2021-11-15 15:52:40|5885.46|5885.46|5885.42|5885.42|5885.68|5885.68|5885.42|5885.42|0
1636991570000|2021-11-15 15:52:50|5885.7|5885.7|5885.44|5885.44|5885.94|5885.94|5885.44|5885.44|0
1636991580000|2021-11-15 15:53:00|5885.15|5885.15|5884.46|5884.46|5885.15|5885.15|5883.72|5883.72|0
1636991590000|2021-11-15 15:53:10|5884.17|5884.17|5884.46|5884.46|5884.75|5884.75|5884.17|5884.17|0
1636991610000|2021-11-15 15:53:30|5884.75|5884.75|5885.01|5885.01|5885.01|5885.01|5884.53|5884.53|0
1636991620000|2021-11-15 15:53:40|5884.77|5884.77|5884.77|5884.77|5884.99|5884.99|5884.77|5884.77|0
1636991630000|2021-11-15 15:53:50|5884.29|5884.29|5882.62|5882.62|5884.29|5884.29|5882.62|5882.62|0
1636991640000|2021-11-15 15:54:00|5882.38|5882.38|5881.8|5881.8|5882.38|5882.38|5881.8|5881.8|0
1636991650000|2021-11-15 15:54:10|5882.04|5882.04|5882.02|5882.02|5882.04|5882.04|5882.02|5882.02|0
1636991670000|2021-11-15 15:54:30|5881.55|5881.55|5881.62|5881.62|5882.01|5882.01|5881.09|5881.09|0
1636991680000|2021-11-15 15:54:40|5882.09|5882.09|5881.57|5881.57|5882.09|5882.09|5881.57|5881.57|0
1636991690000|2021-11-15 15:54:50|5880.9|5880.9|5881.11|5881.11|5881.11|5881.11|5880.9|5880.9|0
1636991700000|2021-11-15 15:55:00|5881.35|5881.35|5880.21|5880.21|5881.35|5881.35|5880.21|5880.21|0
1636991710000|2021-11-15 15:55:10|5879.92|5879.92|5879.44|5879.44|5880.5|5880.5|5879.44|5879.44|0
1636991720000|2021-11-15 15:55:20|5879.42|5879.42|5878.97|5878.97|5879.42|5879.42|5878.76|5878.76|0
1636991730000|2021-11-15 15:55:30|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|0
1636991740000|2021-11-15 15:55:40|5878.52|5878.52|5877.1|5877.1|5878.52|5878.52|5877.1|5877.1|0
1636991750000|2021-11-15 15:55:50|5877.09|5877.09|5876.61|5876.61|5877.3|5877.3|5876.4|5876.4|0
1636991760000|2021-11-15 15:56:00|5876.85|5876.85|5877.68|5877.68|5877.68|5877.68|5876.85|5876.85|0
1636991770000|2021-11-15 15:56:10|5877.97|5877.97|5877.73|5877.73|5877.97|5877.97|5877.73|5877.73|0
1636991780000|2021-11-15 15:56:20|5877.52|5877.52|5876.99|5876.99|5877.52|5877.52|5876.99|5876.99|0
1636991790000|2021-11-15 15:56:30|5876.96|5876.96|5876.91|5876.91|5876.98|5876.98|5876.69|5876.69|0
1636991800000|2021-11-15 15:56:40|5877.12|5877.12|5877.42|5877.42|5877.65|5877.65|5876.9|5876.9|0
1636991810000|2021-11-15 15:56:50|5877.13|5877.13|5877.19|5877.19|5877.4|5877.4|5877.13|5877.13|0
1636991820000|2021-11-15 15:57:00|5876.9|5876.9|5876.64|5876.64|5876.93|5876.93|5876.64|5876.64|0
1636991830000|2021-11-15 15:57:10|5876.19|5876.19|5875.73|5875.73|5876.48|5876.48|5875.73|5875.73|0
1636991840000|2021-11-15 15:57:20|5875.97|5875.97|5875.66|5875.66|5876.21|5876.21|5875.4|5875.4|0
1636991850000|2021-11-15 15:57:30|5875.37|5875.37|5875.6|5875.6|5875.66|5875.66|5875.37|5875.37|0
1636991860000|2021-11-15 15:57:40|5876.11|5876.11|5876.64|5876.64|5876.64|5876.64|5876.11|5876.11|0
1636991870000|2021-11-15 15:57:50|5877.28|5877.28|5877.66|5877.66|5878.09|5878.09|5877.28|5877.28|0
1636991880000|2021-11-15 15:58:00|5877.37|5877.37|5877.08|5877.08|5877.37|5877.37|5876.63|5876.63|0
1636991890000|2021-11-15 15:58:10|5876.79|5876.79|5876.81|5876.81|5876.81|5876.81|5876.56|5876.56|0
1636991900000|2021-11-15 15:58:20|5877.05|5877.05|5877.61|5877.61|5878.13|5878.13|5877.05|5877.05|0
1636991910000|2021-11-15 15:58:30|5877.32|5877.32|5876.41|5876.41|5877.55|5877.55|5876.41|5876.41|0
1636991920000|2021-11-15 15:58:40|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|0
1636991930000|2021-11-15 15:58:50|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|0
1636991940000|2021-11-15 15:59:00|5876.17|5876.17|5876.41|5876.41|5876.41|5876.41|5876.17|5876.17|0
1636991950000|2021-11-15 15:59:10|5876.86|5876.86|5877.31|5877.31|5877.53|5877.53|5876.62|5876.62|0
1636991960000|2021-11-15 15:59:20|5877.08|5877.08|5876.86|5876.86|5877.08|5877.08|5876.86|5876.86|0
1636991970000|2021-11-15 15:59:30|5877.15|5877.15|5876.96|5876.96|5877.2|5877.2|5876.96|5876.96|0
1636991980000|2021-11-15 15:59:40|5877.2|5877.2|5877.98|5877.98|5878.2|5878.2|5877.2|5877.2|0
1636991990000|2021-11-15 15:59:50|5877.74|5877.74|5877.28|5877.28|5877.74|5877.74|5876.99|5876.99|0
1636992000000|2021-11-15 16:00:00|5876.7|5876.7|5875.5|5875.5|5876.7|5876.7|5875.5|5875.5|0
1636992010000|2021-11-15 16:00:10|5875.79|5875.79|5876.7|5876.7|5876.7|5876.7|5875.79|5875.79|0
1636992020000|2021-11-15 16:00:20|5876.99|5876.99|5878.02|5878.02|5878.02|5878.02|5876.99|5876.99|0
1636992030000|2021-11-15 16:00:30|5877.99|5877.99|5878.92|5878.92|5878.92|5878.92|5877.7|5877.7|0
1636992040000|2021-11-15 16:00:40|5879.35|5879.35|5879.9|5879.9|5879.9|5879.9|5878.9|5878.9|0
1636992050000|2021-11-15 16:00:50|5879.19|5879.19|5879.43|5879.43|5879.43|5879.43|5879.19|5879.19|0
1636992060000|2021-11-15 16:01:00|5879.45|5879.45|5881.08|5881.08|5881.08|5881.08|5879.19|5879.19|0
1636992070000|2021-11-15 16:01:10|5880.79|5880.79|5880.6|5880.6|5881.08|5881.08|5880.04|5880.04|0
1636992090000|2021-11-15 16:01:30|5880.38|5880.38|5881.36|5881.36|5881.36|5881.36|5880.38|5880.38|0
1636992100000|2021-11-15 16:01:40|5881.6|5881.6|5881.82|5881.82|5881.82|5881.82|5881.6|5881.6|0
1636992110000|2021-11-15 16:01:50|5881.58|5881.58|5882.06|5882.06|5882.06|5882.06|5881.58|5881.58|0
1636992120000|2021-11-15 16:02:00|5882.34|5882.34|5883.47|5883.47|5883.47|5883.47|5882.06|5882.06|0
1636992130000|2021-11-15 16:02:10|5883.92|5883.92|5883.14|5883.14|5884.16|5884.16|5882.88|5882.88|0
1636992140000|2021-11-15 16:02:20|5883.16|5883.16|5883.4|5883.4|5883.4|5883.4|5882.87|5882.87|0
1636992150000|2021-11-15 16:02:30|5883.16|5883.16|5882.87|5882.87|5883.4|5883.4|5882.87|5882.87|0
1636992160000|2021-11-15 16:02:40|5882.63|5882.63|5881.18|5881.18|5882.87|5882.87|5881.18|5881.18|0
1636992170000|2021-11-15 16:02:50|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1636992180000|2021-11-15 16:03:00|5879.77|5879.77|5879.24|5879.24|5879.77|5879.77|5879.24|5879.24|0
1636992190000|2021-11-15 16:03:10|5879.7|5879.7|5882.48|5882.48|5883.17|5883.17|5879.7|5879.7|0
1636992200000|2021-11-15 16:03:20|5881.81|5881.81|5881.23|5881.23|5881.81|5881.81|5881.23|5881.23|0
1636992210000|2021-11-15 16:03:30|5881.71|5881.71|5881.69|5881.69|5881.92|5881.92|5881.23|5881.23|0
1636992220000|2021-11-15 16:03:40|5881.92|5881.92|5882.96|5882.96|5882.96|5882.96|5881.92|5881.92|0
1636992230000|2021-11-15 16:03:50|5883.24|5883.24|5883.91|5883.91|5883.91|5883.91|5883.24|5883.24|0
1636992240000|2021-11-15 16:04:00|5884.2|5884.2|5884.44|5884.44|5884.73|5884.73|5884.2|5884.2|0
1636992250000|2021-11-15 16:04:10|5884.45|5884.45|5883.25|5883.25|5884.45|5884.45|5883.25|5883.25|0
1636992260000|2021-11-15 16:04:20|5883.71|5883.71|5883.87|5883.87|5883.87|5883.87|5883.42|5883.42|0
1636992270000|2021-11-15 16:04:30|5884.11|5884.11|5883.89|5883.89|5884.18|5884.18|5883.87|5883.87|0
1636992280000|2021-11-15 16:04:40|5883.91|5883.91|5881.2|5881.2|5883.91|5883.91|5881.2|5881.2|0
1636992290000|2021-11-15 16:04:50|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|0
1636992300000|2021-11-15 16:05:00|5882.42|5882.42|5881.65|5881.65|5882.42|5882.42|5881.65|5881.65|0
1636992310000|2021-11-15 16:05:10|5882.23|5882.23|5882.71|5882.71|5882.71|5882.71|5882.23|5882.23|0
1636992320000|2021-11-15 16:05:20|5882.92|5882.92|5882.66|5882.66|5882.92|5882.92|5882.65|5882.65|0
1636992330000|2021-11-15 16:05:30|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|0
1636992340000|2021-11-15 16:05:40|5882.21|5882.21|5883.21|5883.21|5883.21|5883.21|5881.94|5881.94|0
1636992350000|2021-11-15 16:05:50|5883.19|5883.19|5883.43|5883.43|5883.43|5883.43|5883.19|5883.19|0
1636992360000|2021-11-15 16:06:00|5883.71|5883.71|5882.9|5882.9|5883.71|5883.71|5882.9|5882.9|0
1636992370000|2021-11-15 16:06:10|5883.19|5883.19|5883.43|5883.43|5883.67|5883.67|5883.19|5883.19|0
1636992380000|2021-11-15 16:06:20|5883.21|5883.21|5882.92|5882.92|5883.21|5883.21|5882.92|5882.92|0
1636992390000|2021-11-15 16:06:30|5882.69|5882.69|5883.5|5883.5|5883.5|5883.5|5882.23|5882.23|0
1636992400000|2021-11-15 16:06:40|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|0
1636992410000|2021-11-15 16:06:50|5883.5|5883.5|5884.99|5884.99|5884.99|5884.99|5883.5|5883.5|0
1636992420000|2021-11-15 16:07:00|5885.27|5885.27|5887.01|5887.01|5887.3|5887.3|5885.04|5885.04|0
1636992430000|2021-11-15 16:07:10|5887.3|5887.3|5887.1|5887.1|5887.83|5887.83|5887.01|5887.01|0
1636992440000|2021-11-15 16:07:20|5887.77|5887.77|5888.87|5888.87|5888.87|5888.87|5887.77|5887.77|0
1636992450000|2021-11-15 16:07:30|5888.58|5888.58|5888.66|5888.66|5888.9|5888.9|5888.58|5888.58|0
1636992460000|2021-11-15 16:07:40|5888.13|5888.13|5887.51|5887.51|5888.26|5888.26|5887.06|5887.06|0
1636992470000|2021-11-15 16:07:50|5887.8|5887.8|5887.56|5887.56|5887.8|5887.8|5887.56|5887.56|0
1636992480000|2021-11-15 16:08:00|5887.27|5887.27|5887.8|5887.8|5887.8|5887.8|5887.27|5887.27|0
1636992490000|2021-11-15 16:08:10|5887.51|5887.51|5887.31|5887.31|5887.51|5887.51|5887.06|5887.06|0
1636992500000|2021-11-15 16:08:20|5887.53|5887.53|5887.07|5887.07|5887.53|5887.53|5887.07|5887.07|0
1636992510000|2021-11-15 16:08:30|5886.83|5886.83|5887.5|5887.5|5887.51|5887.51|5886.83|5886.83|0
1636992520000|2021-11-15 16:08:40|5887.79|5887.79|5888.6|5888.6|5888.6|5888.6|5887.79|5887.79|0
1636992530000|2021-11-15 16:08:50|5888.62|5888.62|5889.19|5889.19|5889.63|5889.63|5888.62|5888.62|0
1636992540000|2021-11-15 16:09:00|5889.41|5889.41|5889.7|5889.7|5889.99|5889.99|5889.41|5889.41|0
1636992550000|2021-11-15 16:09:10|5889.94|5889.94|5889.7|5889.7|5890.17|5890.17|5889.7|5889.7|0
1636992560000|2021-11-15 16:09:20|5889.91|5889.91|5889.91|5889.91|5890.2|5890.2|5889.9|5889.9|0
1636992570000|2021-11-15 16:09:30|5890.2|5890.2|5891.15|5891.15|5891.15|5891.15|5890.2|5890.2|0
1636992580000|2021-11-15 16:09:40|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|0
1636992590000|2021-11-15 16:09:50|5892.06|5892.06|5891.56|5891.56|5892.06|5892.06|5891.56|5891.56|0
1636992600000|2021-11-15 16:10:00|5891.61|5891.61|5891.82|5891.82|5891.82|5891.82|5891.61|5891.61|0
1636992610000|2021-11-15 16:10:10|5891.58|5891.58|5891.58|5891.58|5891.82|5891.82|5891.58|5891.58|0
1636992620000|2021-11-15 16:10:20|5891.37|5891.37|5891.37|5891.37|5891.61|5891.61|5891.37|5891.37|0
1636992630000|2021-11-15 16:10:30|5891.82|5891.82|5892.6|5892.6|5892.82|5892.82|5891.29|5891.29|0
1636992640000|2021-11-15 16:10:40|5893.11|5893.11|5893.11|5893.11|5893.58|5893.58|5893.11|5893.11|0
1636992650000|2021-11-15 16:10:50|5892.82|5892.82|5892.58|5892.58|5893.11|5893.11|5892.58|5892.58|0
1636992660000|2021-11-15 16:11:00|5892.87|5892.87|5892.82|5892.82|5893.11|5893.11|5892.82|5892.82|0
1636992670000|2021-11-15 16:11:10|5892.79|5892.79|5893.08|5893.08|5893.08|5893.08|5892.55|5892.55|0
1636992680000|2021-11-15 16:11:20|5893.32|5893.32|5894.16|5894.16|5894.16|5894.16|5893.32|5893.32|0
1636992690000|2021-11-15 16:11:30|5894.37|5894.37|5895.51|5895.51|5895.51|5895.51|5894.37|5894.37|0
1636992700000|2021-11-15 16:11:40|5895.3|5895.3|5894.84|5894.84|5895.31|5895.31|5894.84|5894.84|0
1636992710000|2021-11-15 16:11:50|5895.07|5895.07|5895.75|5895.75|5895.77|5895.77|5895.07|5895.07|0
1636992720000|2021-11-15 16:12:00|5895.96|5895.96|5895.68|5895.68|5895.96|5895.96|5895.46|5895.46|0
1636992730000|2021-11-15 16:12:10|5895.61|5895.61|5895.37|5895.37|5895.61|5895.61|5895.37|5895.37|0
1636992740000|2021-11-15 16:12:20|5895.08|5895.08|5895.07|5895.07|5895.08|5895.08|5895.07|5895.07|0
1636992750000|2021-11-15 16:12:30|5895.35|5895.35|5897.32|5897.32|5897.32|5897.32|5895.35|5895.35|0
1636992760000|2021-11-15 16:12:40|5897.08|5897.08|5897.29|5897.29|5897.29|5897.29|5897.08|5897.08|0
1636992770000|2021-11-15 16:12:50|5896.84|5896.84|5897.05|5897.05|5897.29|5897.29|5896.84|5896.84|0
1636992780000|2021-11-15 16:13:00|5896.84|5896.84|5896.05|5896.05|5896.84|5896.84|5896.05|5896.05|0
1636992790000|2021-11-15 16:13:10|5895.81|5895.81|5895.52|5895.52|5895.81|5895.81|5895.52|5895.52|0
1636992800000|2021-11-15 16:13:20|5895.23|5895.23|5896.49|5896.49|5896.49|5896.49|5895.22|5895.22|0
1636992810000|2021-11-15 16:13:30|5896.46|5896.46|5897.47|5897.47|5897.76|5897.76|5896.25|5896.25|0
1636992820000|2021-11-15 16:13:40|5897.71|5897.71|5898.45|5898.45|5898.69|5898.69|5897.71|5897.71|0
1636992830000|2021-11-15 16:13:50|5898.21|5898.21|5898.21|5898.21|5898.21|5898.21|5897.97|5897.97|0
1636992840000|2021-11-15 16:14:00|5898|5898|5897.71|5897.71|5898|5898|5897.71|5897.71|0
1636992850000|2021-11-15 16:14:10|5897.23|5897.23|5896.73|5896.73|5897.23|5897.23|5896.73|5896.73|0
1636992860000|2021-11-15 16:14:20|5896.27|5896.27|5895.48|5895.48|5896.27|5896.27|5895.48|5895.48|0
1636992870000|2021-11-15 16:14:30|5895.72|5895.72|5895|5895|5895.72|5895.72|5895|5895|0
1636992880000|2021-11-15 16:14:40|5895.01|5895.01|5895.48|5895.48|5895.77|5895.77|5895.01|5895.01|0
1636992890000|2021-11-15 16:14:50|5895.47|5895.47|5894.7|5894.7|5895.47|5895.47|5894.7|5894.7|0
1636992900000|2021-11-15 16:15:00|5894.69|5894.69|5894.47|5894.47|5894.92|5894.92|5894.47|5894.47|0
1636992910000|2021-11-15 16:15:10|5894.48|5894.48|5894.86|5894.86|5895.21|5895.21|5894.48|5894.48|0
1636992920000|2021-11-15 16:15:20|5895.08|5895.08|5894.84|5894.84|5895.08|5895.08|5894.84|5894.84|0
1636992930000|2021-11-15 16:15:30|5895.08|5895.08|5893.21|5893.21|5895.61|5895.61|5893.21|5893.21|0
1636992940000|2021-11-15 16:15:40|5892.93|5892.93|5890.27|5890.27|5892.93|5892.93|5890.27|5890.27|0
1636992950000|2021-11-15 16:15:50|5889.69|5889.69|5890.25|5890.25|5890.25|5890.25|5888.66|5888.66|0
1636992960000|2021-11-15 16:16:00|5889.96|5889.96|5889.44|5889.44|5889.96|5889.96|5889.44|5889.44|0
1636992970000|2021-11-15 16:16:10|5889.68|5889.68|5890.15|5890.15|5890.15|5890.15|5889.47|5889.47|0
1636992980000|2021-11-15 16:16:20|5890.61|5890.61|5892.88|5892.88|5892.88|5892.88|5890.61|5890.61|0
1636992990000|2021-11-15 16:16:30|5892.66|5892.66|5892.37|5892.37|5892.88|5892.88|5892.37|5892.37|0
1636993000000|2021-11-15 16:16:40|5893.23|5893.23|5893.28|5893.28|5894.02|5894.02|5893.23|5893.23|0
1636993010000|2021-11-15 16:16:50|5893.86|5893.86|5894.31|5894.31|5894.39|5894.39|5893.86|5893.86|0
1636993020000|2021-11-15 16:17:00|5894.1|5894.1|5894.26|5894.26|5894.55|5894.55|5894.1|5894.1|0
1636993030000|2021-11-15 16:17:10|5894.02|5894.02|5893.6|5893.6|5894.02|5894.02|5893.6|5893.6|0
1636993040000|2021-11-15 16:17:20|5893.59|5893.59|5894.01|5894.01|5894.01|5894.01|5893.29|5893.29|0
1636993050000|2021-11-15 16:17:30|5894.25|5894.25|5894.95|5894.95|5894.95|5894.95|5894.25|5894.25|0
1636993060000|2021-11-15 16:17:40|5895.19|5895.19|5896.69|5896.69|5896.69|5896.69|5895.19|5895.19|0
1636993070000|2021-11-15 16:17:50|5896.98|5896.98|5896.56|5896.56|5897.8|5897.8|5896.56|5896.56|0
1636993080000|2021-11-15 16:18:00|5896.59|5896.59|5897.81|5897.81|5897.81|5897.81|5896.59|5896.59|0
1636993090000|2021-11-15 16:18:10|5898.02|5898.02|5897.73|5897.73|5898.02|5898.02|5897.06|5897.06|0
1636993100000|2021-11-15 16:18:20|5897.44|5897.44|5896.99|5896.99|5897.44|5897.44|5896.99|5896.99|0
1636993110000|2021-11-15 16:18:30|5896.54|5896.54|5896.6|5896.6|5896.6|5896.6|5896.29|5896.29|0
1636993120000|2021-11-15 16:18:40|5896.62|5896.62|5897.47|5897.47|5897.76|5897.76|5896.62|5896.62|0
1636993130000|2021-11-15 16:18:50|5897.68|5897.68|5898.76|5898.76|5898.76|5898.76|5897.68|5897.68|0
1636993140000|2021-11-15 16:19:00|5898.78|5898.78|5898.94|5898.94|5898.94|5898.94|5898.49|5898.49|0
1636993150000|2021-11-15 16:19:10|5899.16|5899.16|5901.69|5901.69|5901.98|5901.98|5899.16|5899.16|0
1636993160000|2021-11-15 16:19:20|5901.98|5901.98|5901.75|5901.75|5901.98|5901.98|5901.75|5901.75|0
1636993170000|2021-11-15 16:19:30|5901.98|5901.98|5902.44|5902.44|5902.44|5902.44|5901.98|5901.98|0
1636993180000|2021-11-15 16:19:40|5902.15|5902.15|5903.03|5903.03|5903.03|5903.03|5901.91|5901.91|0
1636993190000|2021-11-15 16:19:50|5903.25|5903.25|5903.03|5903.03|5903.25|5903.25|5902.96|5902.96|0
1636993200000|2021-11-15 16:20:00|5903.32|5903.32|5902.81|5902.81|5903.32|5903.32|5902.79|5902.79|0
1636993210000|2021-11-15 16:20:10|5902.59|5902.59|5902.29|5902.29|5902.59|5902.59|5902.05|5902.05|0
1636993220000|2021-11-15 16:20:20|5902.58|5902.58|5902.41|5902.41|5902.58|5902.58|5901.84|5901.84|0
1636993230000|2021-11-15 16:20:30|5902.94|5902.94|5903.02|5903.02|5903.02|5903.02|5902.44|5902.44|0
1636993240000|2021-11-15 16:20:40|5902.44|5902.44|5902.44|5902.44|5902.91|5902.91|5902.44|5902.44|0
1636993250000|2021-11-15 16:20:50|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.17|5902.17|0
1636993260000|2021-11-15 16:21:00|5902.24|5902.24|5902.45|5902.45|5902.45|5902.45|5902.24|5902.24|0
1636993270000|2021-11-15 16:21:10|5901.88|5901.88|5902.09|5902.09|5902.09|5902.09|5901.88|5901.88|0
1636993280000|2021-11-15 16:21:20|5902.12|5902.12|5902.86|5902.86|5903.15|5903.15|5902.12|5902.12|0
1636993290000|2021-11-15 16:21:30|5902.57|5902.57|5904.86|5904.86|5904.86|5904.86|5902.57|5902.57|0
1636993300000|2021-11-15 16:21:40|5904.57|5904.57|5904.26|5904.26|5904.57|5904.57|5903.97|5903.97|0
1636993310000|2021-11-15 16:21:50|5904.55|5904.55|5904.8|5904.8|5904.8|5904.8|5904.55|5904.55|0
1636993320000|2021-11-15 16:22:00|5905.02|5905.02|5904.65|5904.65|5905.42|5905.42|5904.65|5904.65|0
1636993330000|2021-11-15 16:22:10|5904.44|5904.44|5904.73|5904.73|5904.73|5904.73|5904.44|5904.44|0
1636993340000|2021-11-15 16:22:20|5904.94|5904.94|5905.76|5905.76|5905.76|5905.76|5904.94|5904.94|0
1636993350000|2021-11-15 16:22:30|5906|5906|5906.21|5906.21|5906.21|5906.21|5906|5906|0
1636993360000|2021-11-15 16:22:40|5906.43|5906.43|5907.19|5907.19|5907.19|5907.19|5906.43|5906.43|0
1636993370000|2021-11-15 16:22:50|5906.9|5906.9|5907.57|5907.57|5907.57|5907.57|5906.9|5906.9|0
1636993380000|2021-11-15 16:23:00|5907.1|5907.1|5908.09|5908.09|5908.09|5908.09|5907.1|5907.1|0
1636993390000|2021-11-15 16:23:10|5908.31|5908.31|5908.29|5908.29|5908.54|5908.54|5908.29|5908.29|0
1636993400000|2021-11-15 16:23:20|5908.86|5908.86|5908.31|5908.31|5908.86|5908.86|5908.31|5908.31|0
1636993410000|2021-11-15 16:23:30|5908.6|5908.6|5909.51|5909.51|5909.51|5909.51|5908.53|5908.53|0
1636993420000|2021-11-15 16:23:40|5909.06|5909.06|5908.39|5908.39|5909.06|5909.06|5908.39|5908.39|0
1636993430000|2021-11-15 16:23:50|5908.15|5908.15|5907.41|5907.41|5908.15|5908.15|5907.41|5907.41|0
1636993440000|2021-11-15 16:24:00|5907.19|5907.19|5906.64|5906.64|5907.19|5907.19|5906.64|5906.64|0
1636993450000|2021-11-15 16:24:10|5906.86|5906.86|5906.55|5906.55|5906.86|5906.86|5906.55|5906.55|0
1636993460000|2021-11-15 16:24:20|5907.13|5907.13|5906.61|5906.61|5907.13|5907.13|5906.55|5906.55|0
1636993470000|2021-11-15 16:24:30|5906.4|5906.4|5906.16|5906.16|5906.4|5906.4|5906.16|5906.16|0
1636993480000|2021-11-15 16:24:40|5906.15|5906.15|5906.57|5906.57|5907.14|5907.14|5906.11|5906.11|0
1636993490000|2021-11-15 16:24:50|5906.86|5906.86|5905.6|5905.6|5907.84|5907.84|5905.6|5905.6|0
1636993500000|2021-11-15 16:25:00|5905.59|5905.59|5905.63|5905.63|5905.97|5905.97|5905.37|5905.37|0
1636993510000|2021-11-15 16:25:10|5905.92|5905.92|5906.23|5906.23|5906.42|5906.42|5905.92|5905.92|0
1636993520000|2021-11-15 16:25:20|5906.47|5906.47|5906.93|5906.93|5907.21|5907.21|5906.47|5906.47|0
1636993530000|2021-11-15 16:25:30|5907.17|5907.17|5908.72|5908.72|5908.72|5908.72|5907.17|5907.17|0
1636993540000|2021-11-15 16:25:40|5908.25|5908.25|5907.5|5907.5|5908.25|5908.25|5907.5|5907.5|0
1636993550000|2021-11-15 16:25:50|5907.21|5907.21|5906.52|5906.52|5907.21|5907.21|5906.52|5906.52|0
1636993560000|2021-11-15 16:26:00|5906.28|5906.28|5905.53|5905.53|5906.28|5906.28|5905.53|5905.53|0
1636993570000|2021-11-15 16:26:10|5905.32|5905.32|5905.72|5905.72|5905.72|5905.72|5904.81|5904.81|0
1636993580000|2021-11-15 16:26:20|5906.73|5906.73|5907.06|5907.06|5907.68|5907.68|5906.51|5906.51|0
1636993590000|2021-11-15 16:26:30|5906.84|5906.84|5907.19|5907.19|5908.01|5908.01|5906.84|5906.84|0
1636993600000|2021-11-15 16:26:40|5907.43|5907.43|5906.25|5906.25|5907.45|5907.45|5906.25|5906.25|0
1636993610000|2021-11-15 16:26:50|5905.8|5905.8|5905.78|5905.78|5906.3|5906.3|5905.78|5905.78|0
1636993620000|2021-11-15 16:27:00|5905.5|5905.5|5905.5|5905.5|5905.55|5905.55|5905.04|5905.04|0
1636993630000|2021-11-15 16:27:10|5905.06|5905.06|5906.97|5906.97|5907.27|5907.27|5905.04|5905.04|0
1636993640000|2021-11-15 16:27:20|5906.73|5906.73|5906.23|5906.23|5906.73|5906.73|5906.23|5906.23|0
1636993650000|2021-11-15 16:27:30|5906.52|5906.52|5905.32|5905.32|5906.52|5906.52|5905.03|5905.03|0
1636993660000|2021-11-15 16:27:40|5905.11|5905.11|5905.05|5905.05|5905.32|5905.32|5904.74|5904.74|0
1636993670000|2021-11-15 16:27:50|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.05|5905.05|0
1636993680000|2021-11-15 16:28:00|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|0
1636993690000|2021-11-15 16:28:10|5905.12|5905.12|5903.62|5903.62|5905.12|5905.12|5903.62|5903.62|0
1636993700000|2021-11-15 16:28:20|5904.19|5904.19|5905.08|5905.08|5905.08|5905.08|5903.14|5903.14|0
1636993710000|2021-11-15 16:28:30|5904.5|5904.5|5904.28|5904.28|5904.5|5904.5|5904|5904|0
1636993720000|2021-11-15 16:28:40|5904|5904|5905.15|5905.15|5905.15|5905.15|5904|5904|0
1636993730000|2021-11-15 16:28:50|5905.16|5905.16|5905.79|5905.79|5905.79|5905.79|5905.04|5905.04|0
1636993740000|2021-11-15 16:29:00|5906.03|5906.03|5907.54|5907.54|5907.54|5907.54|5906.03|5906.03|0
1636993750000|2021-11-15 16:29:10|5907.55|5907.55|5908.94|5908.94|5908.94|5908.94|5907.55|5907.55|0
1636993760000|2021-11-15 16:29:20|5908.65|5908.65|5909.43|5909.43|5909.43|5909.43|5908.23|5908.23|0
1636993770000|2021-11-15 16:29:30|5910.77|5910.77|5912.47|5912.47|5912.47|5912.47|5910.77|5910.77|0
1636993780000|2021-11-15 16:29:40|5913.11|5913.11|5914.25|5914.25|5914.27|5914.27|5912.38|5912.38|0
1636993790000|2021-11-15 16:29:50|5913.56|5913.56|5908.7|5908.7|5914.3|5914.3|5908.7|5908.7|0
1637050500000|2021-11-16 08:15:00|5964.63|5964.63|5968.01|5968.01|5968.01|5968.01|5964.42|5964.42|0
1637050510000|2021-11-16 08:15:10|5967.73|5967.73|5967.35|5967.35|5968.74|5968.74|5967.35|5967.35|0
1637050520000|2021-11-16 08:15:20|5967.83|5967.83|5970.8|5970.8|5971.01|5971.01|5966.49|5966.49|0
1637050540000|2021-11-16 08:15:40|5971.09|5971.09|5969.89|5969.89|5971.52|5971.52|5969.89|5969.89|0
1637050550000|2021-11-16 08:15:50|5969.03|5969.03|5969.07|5969.07|5969.07|5969.07|5969.03|5969.03|0
1637050560000|2021-11-16 08:16:00|5968.78|5968.78|5966.46|5966.46|5968.78|5968.78|5966.46|5966.46|0
1637050570000|2021-11-16 08:16:10|5966.17|5966.17|5965.57|5965.57|5966.41|5966.41|5964.21|5964.21|0
1637050580000|2021-11-16 08:16:20|5966.28|5966.28|5964.26|5964.26|5966.28|5966.28|5964.04|5964.04|0
1637050590000|2021-11-16 08:16:30|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|0
1637050600000|2021-11-16 08:16:40|5963.99|5963.99|5963.84|5963.84|5965.95|5965.95|5963.84|5963.84|0
1637050610000|2021-11-16 08:16:50|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|0
1637050620000|2021-11-16 08:17:00|5964.71|5964.71|5966.76|5966.76|5966.76|5966.76|5964.27|5964.27|0
1637050630000|2021-11-16 08:17:10|5966.55|5966.55|5965.88|5965.88|5966.55|5966.55|5965.88|5965.88|0
1637050640000|2021-11-16 08:17:20|5965.94|5965.94|5966.82|5966.82|5966.82|5966.82|5965.72|5965.72|0
1637050650000|2021-11-16 08:17:30|5966.54|5966.54|5966.47|5966.47|5966.94|5966.94|5966.25|5966.25|0
1637050660000|2021-11-16 08:17:40|5966.94|5966.94|5967.71|5967.71|5967.71|5967.71|5966.94|5966.94|0
1637050670000|2021-11-16 08:17:50|5967.76|5967.76|5967.32|5967.32|5967.79|5967.79|5967.32|5967.32|0
1637050680000|2021-11-16 08:18:00|5967.53|5967.53|5968.23|5968.23|5968.23|5968.23|5967.53|5967.53|0
1637050690000|2021-11-16 08:18:10|5968.01|5968.01|5968.7|5968.7|5968.7|5968.7|5967.75|5967.75|0
1637050700000|2021-11-16 08:18:20|5968.92|5968.92|5969.16|5969.16|5969.16|5969.16|5968.92|5968.92|0
1637050710000|2021-11-16 08:18:30|5969.2|5969.2|5968.01|5968.01|5969.2|5969.2|5968.01|5968.01|0
1637050720000|2021-11-16 08:18:40|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|0
1637050730000|2021-11-16 08:18:50|5968.42|5968.42|5968.2|5968.2|5968.42|5968.42|5968.2|5968.2|0
1637050740000|2021-11-16 08:19:00|5968.42|5968.42|5968.42|5968.42|5968.89|5968.89|5968.13|5968.13|0
1637050750000|2021-11-16 08:19:10|5969.28|5969.28|5969.49|5969.49|5969.49|5969.49|5969.28|5969.28|0
1637050760000|2021-11-16 08:19:20|5969.71|5969.71|5971.4|5971.4|5971.61|5971.61|5969.71|5969.71|0
1637050770000|2021-11-16 08:19:30|5971.61|5971.61|5974.84|5974.84|5974.84|5974.84|5971.61|5971.61|0
1637050780000|2021-11-16 08:19:40|5974.36|5974.36|5977.75|5977.75|5977.75|5977.75|5974.36|5974.36|0
1637050790000|2021-11-16 08:19:50|5975.72|5975.72|5977.07|5977.07|5977.07|5977.07|5975.72|5975.72|0
1637050800000|2021-11-16 08:20:00|5978.46|5978.46|5981|5981|5981|5981|5978.46|5978.46|0
1637050810000|2021-11-16 08:20:10|5981.04|5981.04|5980.87|5980.87|5981.08|5981.08|5979.89|5979.89|0
1637050820000|2021-11-16 08:20:20|5980.2|5980.2|5980.23|5980.23|5980.23|5980.23|5980.2|5980.2|0
1637050830000|2021-11-16 08:20:30|5979.99|5979.99|5979.58|5979.58|5980.73|5980.73|5979.11|5979.11|0
1637050840000|2021-11-16 08:20:40|5979.87|5979.87|5979.2|5979.2|5980.11|5980.11|5978.92|5978.92|0
1637050850000|2021-11-16 08:20:50|5978.99|5978.99|5978.99|5978.99|5979.28|5979.28|5978.99|5978.99|0
1637050860000|2021-11-16 08:21:00|5978.9|5978.9|5974|5974|5979.22|5979.22|5974|5974|0
1637050870000|2021-11-16 08:21:10|5974.28|5974.28|5977.13|5977.13|5977.13|5977.13|5974.28|5974.28|0
1637050880000|2021-11-16 08:21:20|5977.56|5977.56|5976.41|5976.41|5977.56|5977.56|5976.41|5976.41|0
1637050890000|2021-11-16 08:21:30|5975.55|5975.55|5975.07|5975.07|5975.55|5975.55|5975.07|5975.07|0
1637050900000|2021-11-16 08:21:40|5974.16|5974.16|5974.79|5974.79|5974.79|5974.79|5974.16|5974.16|0
1637050910000|2021-11-16 08:21:50|5975.08|5975.08|5973.05|5973.05|5975.08|5975.08|5972.97|5972.97|0
1637050920000|2021-11-16 08:22:00|5973.52|5973.52|5973.26|5973.26|5973.52|5973.52|5972.3|5972.3|0
1637050930000|2021-11-16 08:22:10|5973.5|5973.5|5975.99|5975.99|5975.99|5975.99|5973.02|5973.02|0
1637050940000|2021-11-16 08:22:20|5975.75|5975.75|5979.36|5979.36|5979.36|5979.36|5975.53|5975.53|0
1637050950000|2021-11-16 08:22:30|5979.27|5979.27|5977.69|5977.69|5979.27|5979.27|5977.69|5977.69|0
1637050960000|2021-11-16 08:22:40|5977.4|5977.4|5975.55|5975.55|5977.44|5977.44|5975.55|5975.55|0
1637050970000|2021-11-16 08:22:50|5976.2|5976.2|5976.47|5976.47|5976.72|5976.72|5976|5976|0
1637050980000|2021-11-16 08:23:00|5977.63|5977.63|5976.47|5976.47|5977.63|5977.63|5976.47|5976.47|0
1637050990000|2021-11-16 08:23:10|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1637051000000|2021-11-16 08:23:20|5977.92|5977.92|5977.55|5977.55|5978.27|5978.27|5977.5|5977.5|0
1637051010000|2021-11-16 08:23:30|5977.26|5977.26|5978.22|5978.22|5978.22|5978.22|5977.26|5977.26|0
1637051020000|2021-11-16 08:23:40|5977.5|5977.5|5978.01|5978.01|5978.36|5978.36|5976.38|5976.38|0
1637051030000|2021-11-16 08:23:50|5978.44|5978.44|5977.97|5977.97|5978.44|5978.44|5977.97|5977.97|0
1637051040000|2021-11-16 08:24:00|5978.66|5978.66|5978.87|5978.87|5979.11|5979.11|5977.44|5977.44|0
1637051060000|2021-11-16 08:24:20|5978.44|5978.44|5977.44|5977.44|5978.68|5978.68|5977.44|5977.44|0
1637051080000|2021-11-16 08:24:40|5977.01|5977.01|5978.66|5978.66|5978.66|5978.66|5976.32|5976.32|0
1637051100000|2021-11-16 08:25:00|5979.81|5979.81|5976.94|5976.94|5979.81|5979.81|5976.94|5976.94|0
1637051110000|2021-11-16 08:25:10|5976.07|5976.07|5975.39|5975.39|5976.07|5976.07|5975.39|5975.39|0
1637051120000|2021-11-16 08:25:20|5974.81|5974.81|5975.46|5975.46|5976.04|5976.04|5974.24|5974.24|0
1637051130000|2021-11-16 08:25:30|5975.17|5975.17|5977.8|5977.8|5977.8|5977.8|5974.88|5974.88|0
1637051140000|2021-11-16 08:25:40|5977.22|5977.22|5977.24|5977.24|5977.24|5977.24|5976.99|5976.99|0
1637051150000|2021-11-16 08:25:50|5976.95|5976.95|5976.78|5976.78|5977.44|5977.44|5976.56|5976.56|0
1637051160000|2021-11-16 08:26:00|5976.35|5976.35|5976.13|5976.13|5976.35|5976.35|5974.79|5974.79|0
1637051170000|2021-11-16 08:26:10|5976.42|5976.42|5976.13|5976.13|5976.42|5976.42|5976.13|5976.13|0
1637051180000|2021-11-16 08:26:20|5976.37|5976.37|5978.74|5978.74|5978.74|5978.74|5976.13|5976.13|0
1637051190000|2021-11-16 08:26:30|5979.03|5979.03|5979.05|5979.05|5979.05|5979.05|5977.38|5977.38|0
1637051200000|2021-11-16 08:26:40|5979|5979|5979.73|5979.73|5979.73|5979.73|5977.42|5977.42|0
1637051210000|2021-11-16 08:26:50|5979.67|5979.67|5978.33|5978.33|5979.67|5979.67|5978.33|5978.33|0
1637051220000|2021-11-16 08:27:00|5977.85|5977.85|5979.6|5979.6|5979.6|5979.6|5977.85|5977.85|0
1637051230000|2021-11-16 08:27:10|5979.88|5979.88|5979.07|5979.07|5979.88|5979.88|5979.07|5979.07|0
1637051240000|2021-11-16 08:27:20|5978.78|5978.78|5979.47|5979.47|5979.71|5979.71|5978.78|5978.78|0
1637051250000|2021-11-16 08:27:30|5981.65|5981.65|5982.82|5982.82|5982.82|5982.82|5981.41|5981.41|0
1637051260000|2021-11-16 08:27:40|5982.86|5982.86|5983.36|5983.36|5983.65|5983.65|5982.86|5982.86|0
1637051270000|2021-11-16 08:27:50|5983.94|5983.94|5985.78|5985.78|5985.78|5985.78|5983.94|5983.94|0
1637051280000|2021-11-16 08:28:00|5985.84|5985.84|5988.83|5988.83|5988.83|5988.83|5985.84|5985.84|0
1637051290000|2021-11-16 08:28:10|5988.36|5988.36|5988.26|5988.26|5988.5|5988.5|5987.29|5987.29|0
1637051300000|2021-11-16 08:28:20|5988.5|5988.5|5988.89|5988.89|5989.08|5989.08|5988.41|5988.41|0
1637051310000|2021-11-16 08:28:30|5989.1|5989.1|5989.68|5989.68|5989.68|5989.68|5988.15|5988.15|0
1637051320000|2021-11-16 08:28:40|5989.44|5989.44|5987.59|5987.59|5989.44|5989.44|5987.58|5987.58|0
1637051340000|2021-11-16 08:29:00|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|0
1637051350000|2021-11-16 08:29:10|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|0
1637051360000|2021-11-16 08:29:20|5988.53|5988.53|5987.52|5987.52|5988.81|5988.81|5986.18|5986.18|0
1637051370000|2021-11-16 08:29:30|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|0
1637051380000|2021-11-16 08:29:40|5987.86|5987.86|5986.21|5986.21|5987.86|5987.86|5986.1|5986.1|0
1637051390000|2021-11-16 08:29:50|5986.42|5986.42|5986.21|5986.21|5986.42|5986.42|5985.99|5985.99|0
1637051400000|2021-11-16 08:30:00|5985.92|5985.92|5983.72|5983.72|5985.92|5985.92|5983.72|5983.72|0
1637051410000|2021-11-16 08:30:10|5984.88|5984.88|5984.3|5984.3|5985.33|5985.33|5984.08|5984.08|0
1637051420000|2021-11-16 08:30:20|5984.06|5984.06|5984.06|5984.06|5984.06|5984.06|5984.06|5984.06|0
1637051430000|2021-11-16 08:30:30|5984.3|5984.3|5980.69|5980.69|5984.3|5984.3|5980.69|5980.69|0
1637051440000|2021-11-16 08:30:40|5980.4|5980.4|5981.76|5981.76|5981.76|5981.76|5979.94|5979.94|0
1637051450000|2021-11-16 08:30:50|5981.5|5981.5|5981.55|5981.55|5981.76|5981.76|5981.5|5981.5|0
1637051460000|2021-11-16 08:31:00|5980.97|5980.97|5981.88|5981.88|5981.88|5981.88|5980.97|5980.97|0
1637051470000|2021-11-16 08:31:10|5982.12|5982.12|5982.08|5982.08|5982.13|5982.13|5982.08|5982.08|0
1637051480000|2021-11-16 08:31:20|5982.11|5982.11|5984.36|5984.36|5984.86|5984.86|5982.11|5982.11|0
1637051490000|2021-11-16 08:31:30|5984.65|5984.65|5984.65|5984.65|5984.94|5984.94|5984.65|5984.65|0
1637051500000|2021-11-16 08:31:40|5984.89|5984.89|5985.94|5985.94|5985.94|5985.94|5984.89|5984.89|0
1637051510000|2021-11-16 08:31:50|5985.46|5985.46|5985.41|5985.41|5985.46|5985.46|5984.7|5984.7|0
1637051520000|2021-11-16 08:32:00|5985.12|5985.12|5984.82|5984.82|5985.12|5985.12|5984.82|5984.82|0
1637051550000|2021-11-16 08:32:30|5985.4|5985.4|5985.55|5985.55|5986.36|5986.36|5984.98|5984.98|0
1637051560000|2021-11-16 08:32:40|5985.05|5985.05|5984.23|5984.23|5985.05|5985.05|5983.73|5983.73|0
1637051570000|2021-11-16 08:32:50|5982.41|5982.41|5981.79|5981.79|5982.41|5982.41|5981.79|5981.79|0
1637051580000|2021-11-16 08:33:00|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|0
1637051590000|2021-11-16 08:33:10|5980.97|5980.97|5980.02|5980.02|5980.97|5980.97|5979.94|5979.94|0
1637051600000|2021-11-16 08:33:20|5979.56|5979.56|5979.35|5979.35|5979.56|5979.56|5979.35|5979.35|0
1637051610000|2021-11-16 08:33:30|5978.4|5978.4|5978.2|5978.2|5978.4|5978.4|5977.96|5977.96|0
1637051620000|2021-11-16 08:33:40|5977.91|5977.91|5975.52|5975.52|5977.91|5977.91|5975.52|5975.52|0
1637051630000|2021-11-16 08:33:50|5975.95|5975.95|5977.41|5977.41|5977.41|5977.41|5975.95|5975.95|0
1637051640000|2021-11-16 08:34:00|5976.12|5976.12|5975.87|5975.87|5976.12|5976.12|5975.87|5975.87|0
1637051650000|2021-11-16 08:34:10|5975.92|5975.92|5976.5|5976.5|5976.5|5976.5|5975.92|5975.92|0
1637051660000|2021-11-16 08:34:20|5976.03|5976.03|5978.09|5978.09|5978.09|5978.09|5975.43|5975.43|0
1637051670000|2021-11-16 08:34:30|5978.33|5978.33|5978.11|5978.11|5978.59|5978.59|5978.11|5978.11|0
1637051680000|2021-11-16 08:34:40|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|0
1637051690000|2021-11-16 08:34:50|5977.52|5977.52|5975.66|5975.66|5977.81|5977.81|5975.66|5975.66|0
1637051700000|2021-11-16 08:35:00|5974.75|5974.75|5975.26|5975.26|5975.26|5975.26|5974.75|5974.75|0
1637051710000|2021-11-16 08:35:10|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1637051720000|2021-11-16 08:35:20|5975.72|5975.72|5975.03|5975.03|5975.72|5975.72|5974.79|5974.79|0
1637051730000|2021-11-16 08:35:30|5974.79|5974.79|5974.6|5974.6|5974.79|5974.79|5974.38|5974.38|0
1637051740000|2021-11-16 08:35:40|5973.09|5973.09|5971.83|5971.83|5973.09|5973.09|5971.83|5971.83|0
1637051750000|2021-11-16 08:35:50|5972.05|5972.05|5972|5972|5972.29|5972.29|5972|5972|0
1637051760000|2021-11-16 08:36:00|5971.26|5971.26|5971.28|5971.28|5971.47|5971.47|5970.82|5970.82|0
1637051770000|2021-11-16 08:36:10|5971.49|5971.49|5969.67|5969.67|5971.49|5971.49|5969.61|5969.61|0
1637051780000|2021-11-16 08:36:20|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1637051800000|2021-11-16 08:36:40|5970.63|5970.63|5971.37|5971.37|5971.37|5971.37|5970.63|5970.63|0
1637051810000|2021-11-16 08:36:50|5971.8|5971.8|5971.8|5971.8|5971.85|5971.85|5971.8|5971.8|0
1637051820000|2021-11-16 08:37:00|5972.66|5972.66|5972.65|5972.65|5972.66|5972.66|5972.62|5972.62|0
1637051830000|2021-11-16 08:37:10|5973.51|5973.51|5971.87|5971.87|5973.51|5973.51|5971.71|5971.71|0
1637051840000|2021-11-16 08:37:20|5972.58|5972.58|5971.43|5971.43|5972.58|5972.58|5970.85|5970.85|0
1637051850000|2021-11-16 08:37:30|5969.41|5969.41|5970.14|5970.14|5970.71|5970.71|5969.41|5969.41|0
1637051860000|2021-11-16 08:37:40|5970.43|5970.43|5971.33|5971.33|5971.33|5971.33|5970.43|5970.43|0
1637051870000|2021-11-16 08:37:50|5971.57|5971.57|5971.59|5971.59|5971.59|5971.59|5971.57|5971.57|0
1637051880000|2021-11-16 08:38:00|5971.35|5971.35|5971.11|5971.11|5971.4|5971.4|5971.11|5971.11|0
1637051890000|2021-11-16 08:38:10|5970.94|5970.94|5970.94|5970.94|5970.94|5970.94|5970.94|5970.94|0
1637051900000|2021-11-16 08:38:20|5970.91|5970.91|5971.1|5971.1|5971.1|5971.1|5970.91|5970.91|0
1637051910000|2021-11-16 08:38:30|5971.18|5971.18|5971.75|5971.75|5971.99|5971.99|5970.89|5970.89|0
1637051930000|2021-11-16 08:38:50|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|0
1637051940000|2021-11-16 08:39:00|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1637051950000|2021-11-16 08:39:10|5971.44|5971.44|5971.23|5971.23|5971.44|5971.44|5971.2|5971.2|0
1637051960000|2021-11-16 08:39:20|5971.28|5971.28|5971.05|5971.05|5971.28|5971.28|5971.05|5971.05|0
1637051970000|2021-11-16 08:39:30|5970.76|5970.76|5970.49|5970.49|5970.78|5970.78|5970.49|5970.49|0
1637051990000|2021-11-16 08:39:50|5970.2|5970.2|5967.62|5967.62|5970.44|5970.44|5967.62|5967.62|0
1637052000000|2021-11-16 08:40:00|5967.86|5967.86|5970.17|5970.17|5970.73|5970.73|5967.86|5967.86|0
1637052010000|2021-11-16 08:40:10|5970.41|5970.41|5972.26|5972.26|5972.26|5972.26|5970.41|5970.41|0
1637052020000|2021-11-16 08:40:20|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|0
1637052030000|2021-11-16 08:40:30|5972.54|5972.54|5972.86|5972.86|5972.86|5972.86|5972.54|5972.54|0
1637052050000|2021-11-16 08:40:50|5972.15|5972.15|5972.63|5972.63|5972.63|5972.63|5972.15|5972.15|0
1637052060000|2021-11-16 08:41:00|5973.2|5973.2|5973.44|5973.44|5973.44|5973.44|5973.2|5973.2|0
1637052070000|2021-11-16 08:41:10|5972.94|5972.94|5973.66|5973.66|5973.66|5973.66|5972.94|5972.94|0
1637052080000|2021-11-16 08:41:20|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|0
1637052090000|2021-11-16 08:41:30|5975.65|5975.65|5974.18|5974.18|5975.65|5975.65|5973.89|5973.89|0
1637052110000|2021-11-16 08:41:50|5974.47|5974.47|5974.52|5974.52|5974.76|5974.76|5974.47|5974.47|0
1637052120000|2021-11-16 08:42:00|5974.66|5974.66|5974.23|5974.23|5974.66|5974.66|5974.23|5974.23|0
1637052130000|2021-11-16 08:42:10|5974.47|5974.47|5974.41|5974.41|5974.9|5974.9|5974.41|5974.41|0
1637052140000|2021-11-16 08:42:20|5974.63|5974.63|5973.98|5973.98|5974.84|5974.84|5973.98|5973.98|0
1637052150000|2021-11-16 08:42:30|5974.27|5974.27|5974.56|5974.56|5974.56|5974.56|5974.27|5974.27|0
1637052160000|2021-11-16 08:42:40|5974.84|5974.84|5975.99|5975.99|5975.99|5975.99|5974.84|5974.84|0
1637052170000|2021-11-16 08:42:50|5975.35|5975.35|5975.64|5975.64|5975.64|5975.64|5974.44|5974.44|0
1637052180000|2021-11-16 08:43:00|5975.85|5975.85|5975.66|5975.66|5975.85|5975.85|5975.42|5975.42|0
1637052190000|2021-11-16 08:43:10|5974.95|5974.95|5973.41|5973.41|5974.95|5974.95|5973.41|5973.41|0
1637052200000|2021-11-16 08:43:20|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1637052210000|2021-11-16 08:43:30|5973.17|5973.17|5972.38|5972.38|5973.17|5973.17|5972.1|5972.1|0
1637052220000|2021-11-16 08:43:40|5971.91|5971.91|5972.2|5972.2|5972.2|5972.2|5971.91|5971.91|0
1637052230000|2021-11-16 08:43:50|5972.44|5972.44|5973.01|5973.01|5973.01|5973.01|5972.44|5972.44|0
1637052250000|2021-11-16 08:44:10|5973.23|5973.23|5973.44|5973.44|5973.44|5973.44|5973.23|5973.23|0
1637052270000|2021-11-16 08:44:30|5973.73|5973.73|5973.78|5973.78|5973.78|5973.78|5973.52|5973.52|0
1637052280000|2021-11-16 08:44:40|5973.49|5973.49|5973.49|5973.49|5973.49|5973.49|5973.49|5973.49|0
1637052290000|2021-11-16 08:44:50|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1637052300000|2021-11-16 08:45:00|5973.42|5973.42|5972.05|5972.05|5973.42|5973.42|5970.39|5970.39|0
1637052310000|2021-11-16 08:45:10|5972.34|5972.34|5971.4|5971.4|5972.5|5972.5|5971.4|5971.4|0
1637052320000|2021-11-16 08:45:20|5971.83|5971.83|5972.07|5972.07|5972.07|5972.07|5971.83|5971.83|0
1637052340000|2021-11-16 08:45:40|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|0
1637052360000|2021-11-16 08:46:00|5973.51|5973.51|5973.73|5973.73|5973.99|5973.99|5973.51|5973.51|0
1637052370000|2021-11-16 08:46:10|5973.52|5973.52|5975.5|5975.5|5975.5|5975.5|5973.3|5973.3|0
1637052380000|2021-11-16 08:46:20|5975.72|5975.72|5975.93|5975.93|5975.93|5975.93|5975.72|5975.72|0
1637052410000|2021-11-16 08:46:50|5975.46|5975.46|5975.02|5975.02|5975.46|5975.46|5974.79|5974.79|0
1637052420000|2021-11-16 08:47:00|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1637052430000|2021-11-16 08:47:10|5975|5975|5976.7|5976.7|5977.23|5977.23|5974.71|5974.71|0
1637052440000|2021-11-16 08:47:20|5976.94|5976.94|5976.94|5976.94|5976.94|5976.94|5976.94|5976.94|0
1637052450000|2021-11-16 08:47:30|5977.39|5977.39|5978.06|5978.06|5978.06|5978.06|5977.39|5977.39|0
1637052460000|2021-11-16 08:47:40|5977.85|5977.85|5976.82|5976.82|5977.85|5977.85|5976.82|5976.82|0
1637052480000|2021-11-16 08:48:00|5976.6|5976.6|5973.85|5973.85|5976.6|5976.6|5973.85|5973.85|0
1637052490000|2021-11-16 08:48:10|5973.81|5973.81|5974.1|5974.1|5974.1|5974.1|5973.81|5973.81|0
1637052500000|2021-11-16 08:48:20|5974.31|5974.31|5972.78|5972.78|5974.55|5974.55|5972.78|5972.78|0
1637052510000|2021-11-16 08:48:30|5972.3|5972.3|5970.05|5970.05|5972.3|5972.3|5969.83|5969.83|0
1637052520000|2021-11-16 08:48:40|5971|5971|5971.67|5971.67|5971.67|5971.67|5971|5971|0
1637052530000|2021-11-16 08:48:50|5971.89|5971.89|5971.65|5971.65|5971.89|5971.89|5971.65|5971.65|0
1637052540000|2021-11-16 08:49:00|5970.14|5970.14|5969.42|5969.42|5970.14|5970.14|5968.32|5968.32|0
1637052550000|2021-11-16 08:49:10|5969.2|5969.2|5968.99|5968.99|5969.44|5969.44|5968.99|5968.99|0
1637052560000|2021-11-16 08:49:20|5968.75|5968.75|5968.92|5968.92|5968.92|5968.92|5968.46|5968.46|0
1637052570000|2021-11-16 08:49:30|5968.68|5968.68|5967.82|5967.82|5969.13|5969.13|5967.58|5967.58|0
1637052580000|2021-11-16 08:49:40|5968.1|5968.1|5964.13|5964.13|5968.1|5968.1|5964.13|5964.13|0
1637052590000|2021-11-16 08:49:50|5963.89|5963.89|5956.75|5956.75|5964.2|5964.2|5956.75|5956.75|0
1637052600000|2021-11-16 08:50:00|5955.76|5955.76|5956.82|5956.82|5957.06|5957.06|5955.48|5955.48|0
1637052610000|2021-11-16 08:50:10|5956.34|5956.34|5955.79|5955.79|5956.34|5956.34|5955.57|5955.57|0
1637052620000|2021-11-16 08:50:20|5957.37|5957.37|5956.92|5956.92|5957.64|5957.64|5956.92|5956.92|0
1637052630000|2021-11-16 08:50:30|5957.16|5957.16|5954.96|5954.96|5957.16|5957.16|5954.96|5954.96|0
1637052640000|2021-11-16 08:50:40|5954.67|5954.67|5953.15|5953.15|5955.15|5955.15|5953.15|5953.15|0
1637052650000|2021-11-16 08:50:50|5952.91|5952.91|5951.16|5951.16|5952.91|5952.91|5950.46|5950.46|0
1637052660000|2021-11-16 08:51:00|5950.68|5950.68|5948.91|5948.91|5950.68|5950.68|5948.91|5948.91|0
1637052670000|2021-11-16 08:51:10|5948.81|5948.81|5947.59|5947.59|5948.81|5948.81|5946.92|5946.92|0
1637052690000|2021-11-16 08:51:30|5949.08|5949.08|5951.97|5951.97|5951.97|5951.97|5949.08|5949.08|0
1637052700000|2021-11-16 08:51:40|5952.18|5952.18|5951.99|5951.99|5952.18|5952.18|5951.51|5951.51|0
1637052710000|2021-11-16 08:51:50|5952.2|5952.2|5951.68|5951.68|5952.42|5952.42|5951.41|5951.41|0
1637052720000|2021-11-16 08:52:00|5951.1|5951.1|5950.81|5950.81|5951.34|5951.34|5950.57|5950.57|0
1637052730000|2021-11-16 08:52:10|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|0
1637052740000|2021-11-16 08:52:20|5949.73|5949.73|5950.31|5950.31|5950.31|5950.31|5949.73|5949.73|0
1637052750000|2021-11-16 08:52:30|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|0
1637052760000|2021-11-16 08:52:40|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1637052770000|2021-11-16 08:52:50|5948.68|5948.68|5949.07|5949.07|5950.69|5950.69|5948.68|5948.68|0
1637052780000|2021-11-16 08:53:00|5948.85|5948.85|5947.94|5947.94|5948.85|5948.85|5947.73|5947.73|0
1637052790000|2021-11-16 08:53:10|5948.18|5948.18|5947.98|5947.98|5948.42|5948.42|5947.55|5947.55|0
1637052800000|2021-11-16 08:53:20|5946.55|5946.55|5947.34|5947.34|5947.34|5947.34|5945.62|5945.62|0
1637052820000|2021-11-16 08:53:40|5947.13|5947.13|5944.9|5944.9|5947.13|5947.13|5944.9|5944.9|0
1637052830000|2021-11-16 08:53:50|5944.92|5944.92|5944.76|5944.76|5944.97|5944.97|5944.68|5944.68|0
1637052840000|2021-11-16 08:54:00|5944.47|5944.47|5944.68|5944.68|5945.11|5945.11|5944.47|5944.47|0
1637052850000|2021-11-16 08:54:10|5944.92|5944.92|5944.88|5944.88|5944.92|5944.92|5944.86|5944.86|0
1637052860000|2021-11-16 08:54:20|5944.59|5944.59|5945.43|5945.43|5945.43|5945.43|5943.38|5943.38|0
1637052870000|2021-11-16 08:54:30|5945.65|5945.65|5945.64|5945.64|5945.65|5945.65|5945.64|5945.64|0
1637052880000|2021-11-16 08:54:40|5944.92|5944.92|5943.65|5943.65|5944.92|5944.92|5943.65|5943.65|0
1637052890000|2021-11-16 08:54:50|5943.17|5943.17|5944.52|5944.52|5944.52|5944.52|5942.72|5942.72|0
1637052900000|2021-11-16 08:55:00|5943.85|5943.85|5946.72|5946.72|5947.15|5947.15|5943.85|5943.85|0
1637052910000|2021-11-16 08:55:10|5945.74|5945.74|5945.48|5945.48|5945.74|5945.74|5945.26|5945.26|0
1637052920000|2021-11-16 08:55:20|5945.49|5945.49|5945.73|5945.73|5945.73|5945.73|5945.49|5945.49|0
1637052930000|2021-11-16 08:55:30|5945.49|5945.49|5943.79|5943.79|5945.49|5945.49|5943.33|5943.33|0
1637052940000|2021-11-16 08:55:40|5944|5944|5943.38|5943.38|5944|5944|5943.14|5943.14|0
1637052950000|2021-11-16 08:55:50|5943.14|5943.14|5941.41|5941.41|5943.38|5943.38|5941.41|5941.41|0
1637052960000|2021-11-16 08:56:00|5940.22|5940.22|5941.01|5941.01|5941.23|5941.23|5940.22|5940.22|0
1637052980000|2021-11-16 08:56:20|5941.95|5941.95|5942.68|5942.68|5943.14|5943.14|5941.95|5941.95|0
1637052990000|2021-11-16 08:56:30|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|0
1637053000000|2021-11-16 08:56:40|5943.21|5943.21|5943.79|5943.79|5944.03|5944.03|5942.97|5942.97|0
1637053010000|2021-11-16 08:56:50|5944.03|5944.03|5944|5944|5944.03|5944.03|5943.77|5943.77|0
1637053020000|2021-11-16 08:57:00|5943.71|5943.71|5944.41|5944.41|5944.41|5944.41|5943.71|5943.71|0
1637053030000|2021-11-16 08:57:10|5944.98|5944.98|5945.75|5945.75|5945.75|5945.75|5944.98|5944.98|0
1637053040000|2021-11-16 08:57:20|5946.18|5946.18|5944.29|5944.29|5946.18|5946.18|5944.29|5944.29|0
1637053050000|2021-11-16 08:57:30|5943.82|5943.82|5943.74|5943.74|5943.82|5943.82|5943.53|5943.53|0
1637053060000|2021-11-16 08:57:40|5944.2|5944.2|5945.15|5945.15|5945.15|5945.15|5944.2|5944.2|0
1637053070000|2021-11-16 08:57:50|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|0
1637053090000|2021-11-16 08:58:10|5943.78|5943.78|5944.36|5944.36|5944.36|5944.36|5943.78|5943.78|0
1637053110000|2021-11-16 08:58:30|5944.07|5944.07|5943.88|5943.88|5944.07|5944.07|5943.88|5943.88|0
1637053120000|2021-11-16 08:58:40|5944.33|5944.33|5945.31|5945.31|5945.31|5945.31|5944.12|5944.12|0
1637053130000|2021-11-16 08:58:50|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|0
1637053140000|2021-11-16 08:59:00|5946.35|5946.35|5945.87|5945.87|5946.35|5946.35|5945.87|5945.87|0
1637053150000|2021-11-16 08:59:10|5946.56|5946.56|5948.57|5948.57|5948.57|5948.57|5946.56|5946.56|0
1637053160000|2021-11-16 08:59:20|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|0
1637053170000|2021-11-16 08:59:30|5947.09|5947.09|5943.5|5943.5|5947.09|5947.09|5943.5|5943.5|0
1637053180000|2021-11-16 08:59:40|5943.79|5943.79|5944.08|5944.08|5944.08|5944.08|5943.79|5943.79|0
1637053190000|2021-11-16 08:59:50|5943.89|5943.89|5944.39|5944.39|5944.39|5944.39|5942.64|5942.64|0
1637053200000|2021-11-16 09:00:00|5944.11|5944.11|5941.78|5941.78|5944.11|5944.11|5941.78|5941.78|0
1637053210000|2021-11-16 09:00:10|5941.57|5941.57|5941.37|5941.37|5942.33|5942.33|5941.37|5941.37|0
1637053220000|2021-11-16 09:00:20|5942.52|5942.52|5940.58|5940.58|5942.52|5942.52|5940.58|5940.58|0
1637053230000|2021-11-16 09:00:30|5940.15|5940.15|5940.66|5940.66|5940.66|5940.66|5940.15|5940.15|0
1637053240000|2021-11-16 09:00:40|5940.44|5940.44|5938.19|5938.19|5940.44|5940.44|5938.19|5938.19|0
1637053250000|2021-11-16 09:00:50|5938.91|5938.91|5939.68|5939.68|5939.68|5939.68|5938.91|5938.91|0
1637053260000|2021-11-16 09:01:00|5939.92|5939.92|5940.58|5940.58|5940.58|5940.58|5939.7|5939.7|0
1637053270000|2021-11-16 09:01:10|5941.93|5941.93|5943.16|5943.16|5943.16|5943.16|5941.93|5941.93|0
1637053280000|2021-11-16 09:01:20|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|0
1637053290000|2021-11-16 09:01:30|5943.18|5943.18|5943.14|5943.14|5943.18|5943.18|5942.47|5942.47|0
1637053300000|2021-11-16 09:01:40|5943.61|5943.61|5942.32|5942.32|5943.61|5943.61|5942.32|5942.32|0
1637053310000|2021-11-16 09:01:50|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1637053320000|2021-11-16 09:02:00|5943.04|5943.04|5942.08|5942.08|5943.04|5943.04|5941.82|5941.82|0
1637053330000|2021-11-16 09:02:10|5941.79|5941.79|5941.79|5941.79|5942.29|5942.29|5941.79|5941.79|0
1637053340000|2021-11-16 09:02:20|5942|5942|5942.53|5942.53|5942.53|5942.53|5942|5942|0
1637053350000|2021-11-16 09:02:30|5942.82|5942.82|5943.04|5943.04|5943.04|5943.04|5942.82|5942.82|0
1637053360000|2021-11-16 09:02:40|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1637053370000|2021-11-16 09:02:50|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|0
1637053390000|2021-11-16 09:03:10|5943.3|5943.3|5942.87|5942.87|5943.3|5943.3|5942.87|5942.87|0
1637053400000|2021-11-16 09:03:20|5943.45|5943.45|5944.41|5944.41|5944.42|5944.42|5943.45|5943.45|0
1637053410000|2021-11-16 09:03:30|5944.84|5944.84|5945.63|5945.63|5945.82|5945.82|5944.84|5944.84|0
1637053420000|2021-11-16 09:03:40|5945.46|5945.46|5944.43|5944.43|5945.46|5945.46|5944.43|5944.43|0
1637053440000|2021-11-16 09:04:00|5944.65|5944.65|5944.41|5944.41|5944.65|5944.65|5944.41|5944.41|0
1637053460000|2021-11-16 09:04:20|5943.83|5943.83|5943.83|5943.83|5943.83|5943.83|5943.83|5943.83|0
1637053470000|2021-11-16 09:04:30|5942.88|5942.88|5942.34|5942.34|5943.06|5943.06|5942.34|5942.34|0
1637053480000|2021-11-16 09:04:40|5942.13|5942.13|5941.36|5941.36|5942.13|5942.13|5941.12|5941.12|0
1637053490000|2021-11-16 09:04:50|5940.88|5940.88|5940.15|5940.15|5940.88|5940.88|5940.15|5940.15|0
1637053500000|2021-11-16 09:05:00|5939.86|5939.86|5938.02|5938.02|5939.86|5939.86|5938.02|5938.02|0
1637053510000|2021-11-16 09:05:10|5936.54|5936.54|5934.39|5934.39|5936.75|5936.75|5934.39|5934.39|0
1637053520000|2021-11-16 09:05:20|5934.16|5934.16|5934.08|5934.08|5934.16|5934.16|5933.87|5933.87|0
1637053530000|2021-11-16 09:05:30|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1637053540000|2021-11-16 09:05:40|5933.39|5933.39|5933.68|5933.68|5933.68|5933.68|5933.39|5933.39|0
1637053550000|2021-11-16 09:05:50|5933.97|5933.97|5933.68|5933.68|5933.97|5933.97|5933.68|5933.68|0
1637053580000|2021-11-16 09:06:20|5933.39|5933.39|5932.17|5932.17|5933.39|5933.39|5931.93|5931.93|0
1637053590000|2021-11-16 09:06:30|5932.39|5932.39|5932.17|5932.17|5932.91|5932.91|5932.17|5932.17|0
1637053600000|2021-11-16 09:06:40|5931.93|5931.93|5929.25|5929.25|5931.93|5931.93|5929.25|5929.25|0
1637053610000|2021-11-16 09:06:50|5929.54|5929.54|5927|5927|5929.54|5929.54|5927|5927|0
1637053620000|2021-11-16 09:07:00|5926.76|5926.76|5927.48|5927.48|5927.48|5927.48|5926.76|5926.76|0
1637053630000|2021-11-16 09:07:10|5927.47|5927.47|5928.16|5928.16|5929.11|5929.11|5927.42|5927.42|0
1637053640000|2021-11-16 09:07:20|5928.19|5928.19|5928.44|5928.44|5928.67|5928.67|5928.17|5928.17|0
1637053650000|2021-11-16 09:07:30|5928.42|5928.42|5927.94|5927.94|5928.66|5928.66|5927.94|5927.94|0
1637053660000|2021-11-16 09:07:40|5928.23|5928.23|5928.23|5928.23|5928.23|5928.23|5928.23|5928.23|0
1637053670000|2021-11-16 09:07:50|5926.85|5926.85|5926.35|5926.35|5926.85|5926.85|5926.35|5926.35|0
1637053680000|2021-11-16 09:08:00|5926.06|5926.06|5926.27|5926.27|5927.06|5927.06|5925.84|5925.84|0
1637053690000|2021-11-16 09:08:10|5926.72|5926.72|5925.79|5925.79|5926.72|5926.72|5925.79|5925.79|0
1637053710000|2021-11-16 09:08:30|5926.53|5926.53|5926.13|5926.13|5926.77|5926.77|5926.13|5926.13|0
1637053720000|2021-11-16 09:08:40|5927.35|5927.35|5927.64|5927.64|5927.64|5927.64|5927.35|5927.35|0
1637053730000|2021-11-16 09:08:50|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1637053740000|2021-11-16 09:09:00|5926.89|5926.89|5926.6|5926.6|5926.89|5926.89|5926.6|5926.6|0
1637053750000|2021-11-16 09:09:10|5926.4|5926.4|5926.4|5926.4|5926.4|5926.4|5926.4|5926.4|0
1637053760000|2021-11-16 09:09:20|5925.93|5925.93|5926.57|5926.57|5926.64|5926.64|5925.93|5925.93|0
1637053770000|2021-11-16 09:09:30|5926.78|5926.78|5929.73|5929.73|5929.73|5929.73|5926.78|5926.78|0
1637053780000|2021-11-16 09:09:40|5929.95|5929.95|5929.54|5929.54|5929.95|5929.95|5929.54|5929.54|0
1637053790000|2021-11-16 09:09:50|5930.02|5930.02|5929.64|5929.64|5930.59|5930.59|5929.64|5929.64|0
1637053800000|2021-11-16 09:10:00|5927.04|5927.04|5925.42|5925.42|5927.61|5927.61|5925.2|5925.2|0
1637053810000|2021-11-16 09:10:10|5925.71|5925.71|5925.39|5925.39|5925.71|5925.71|5924.91|5924.91|0
1637053820000|2021-11-16 09:10:20|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|0
1637053830000|2021-11-16 09:10:30|5924.96|5924.96|5926.47|5926.47|5927|5927|5924.96|5924.96|0
1637053840000|2021-11-16 09:10:40|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|0
1637053860000|2021-11-16 09:11:00|5924.58|5924.58|5924.27|5924.27|5924.8|5924.8|5924.27|5924.27|0
1637053870000|2021-11-16 09:11:10|5924.8|5924.8|5925.78|5925.78|5925.78|5925.78|5924.8|5924.8|0
1637053890000|2021-11-16 09:11:30|5925.49|5925.49|5924.72|5924.72|5925.49|5925.49|5924.72|5924.72|0
1637053900000|2021-11-16 09:11:40|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|0
1637053910000|2021-11-16 09:11:50|5923.53|5923.53|5923.84|5923.84|5923.84|5923.84|5923.53|5923.53|0
1637053930000|2021-11-16 09:12:10|5924.05|5924.05|5924.17|5924.17|5924.17|5924.17|5924.05|5924.05|0
1637053940000|2021-11-16 09:12:20|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|0
1637053950000|2021-11-16 09:12:30|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|0
1637053960000|2021-11-16 09:12:40|5924.06|5924.06|5921.89|5921.89|5924.06|5924.06|5921.6|5921.6|0
1637053980000|2021-11-16 09:13:00|5921.68|5921.68|5923.38|5923.38|5923.38|5923.38|5921.68|5921.68|0
1637053990000|2021-11-16 09:13:10|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|0
1637054000000|2021-11-16 09:13:20|5923.38|5923.38|5923.83|5923.83|5923.83|5923.83|5923.38|5923.38|0
1637054010000|2021-11-16 09:13:30|5924.41|5924.41|5924.68|5924.68|5924.68|5924.68|5924.39|5924.39|0
1637054020000|2021-11-16 09:13:40|5924.97|5924.97|5926.54|5926.54|5926.54|5926.54|5924.97|5924.97|0
1637054030000|2021-11-16 09:13:50|5926.78|5926.78|5926.85|5926.85|5926.85|5926.85|5926.57|5926.57|0
1637054040000|2021-11-16 09:14:00|5926.57|5926.57|5926.04|5926.04|5926.57|5926.57|5925.8|5925.8|0
1637054050000|2021-11-16 09:14:10|5925.09|5925.09|5925.82|5925.82|5925.82|5925.82|5925.09|5925.09|0
1637054060000|2021-11-16 09:14:20|5925.11|5925.11|5926.05|5926.05|5926.05|5926.05|5925.11|5925.11|0
1637054070000|2021-11-16 09:14:30|5926.11|5926.11|5926.06|5926.06|5926.11|5926.11|5926.06|5926.06|0
1637054080000|2021-11-16 09:14:40|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|0
1637054090000|2021-11-16 09:14:50|5925.54|5925.54|5925.3|5925.3|5925.78|5925.78|5925.3|5925.3|0
1637054100000|2021-11-16 09:15:00|5925.51|5925.51|5925.95|5925.95|5925.95|5925.95|5925.51|5925.51|0
1637054110000|2021-11-16 09:15:10|5925.66|5925.66|5924.99|5924.99|5925.9|5925.9|5924.99|5924.99|0
1637054120000|2021-11-16 09:15:20|5923.7|5923.7|5923.9|5923.9|5923.96|5923.96|5923.7|5923.7|0
1637054130000|2021-11-16 09:15:30|5924.48|5924.48|5923.31|5923.31|5924.48|5924.48|5922.81|5922.81|0
1637054140000|2021-11-16 09:15:40|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1637054160000|2021-11-16 09:16:00|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|0
1637054170000|2021-11-16 09:16:10|5924.05|5924.05|5924.94|5924.94|5925.16|5925.16|5924.03|5924.03|0
1637054180000|2021-11-16 09:16:20|5924.97|5924.97|5927.05|5927.05|5927.05|5927.05|5924.97|5924.97|0
1637054200000|2021-11-16 09:16:40|5927.52|5927.52|5928.26|5928.26|5928.5|5928.5|5927.52|5927.52|0
1637054220000|2021-11-16 09:17:00|5929.22|5929.22|5930.19|5930.19|5930.19|5930.19|5929.22|5929.22|0
1637054230000|2021-11-16 09:17:10|5929.96|5929.96|5929.49|5929.49|5929.96|5929.96|5929.48|5929.48|0
1637054240000|2021-11-16 09:17:20|5929.47|5929.47|5929.68|5929.68|5929.68|5929.68|5929.47|5929.47|0
1637054250000|2021-11-16 09:17:30|5929.67|5929.67|5930.25|5930.25|5930.25|5930.25|5929.67|5929.67|0
1637054260000|2021-11-16 09:17:40|5931.2|5931.2|5931.63|5931.63|5931.84|5931.84|5931.2|5931.2|0
1637054270000|2021-11-16 09:17:50|5932.34|5932.34|5932.56|5932.56|5932.56|5932.56|5932.34|5932.34|0
1637054280000|2021-11-16 09:18:00|5933.14|5933.14|5935.14|5935.14|5935.14|5935.14|5933.14|5933.14|0
1637054290000|2021-11-16 09:18:10|5934.9|5934.9|5934.83|5934.83|5935.12|5935.12|5934.83|5934.83|0
1637054300000|2021-11-16 09:18:20|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1637054310000|2021-11-16 09:18:30|5934.83|5934.83|5935.52|5935.52|5935.52|5935.52|5934.83|5934.83|0
1637054320000|2021-11-16 09:18:40|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|0
1637054330000|2021-11-16 09:18:50|5936.24|5936.24|5937.24|5937.24|5937.24|5937.24|5936.24|5936.24|0
1637054340000|2021-11-16 09:19:00|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|0
1637054350000|2021-11-16 09:19:10|5937.46|5937.46|5936.95|5936.95|5937.48|5937.48|5936.95|5936.95|0
1637054360000|2021-11-16 09:19:20|5937.19|5937.19|5938.54|5938.54|5938.54|5938.54|5937.19|5937.19|0
1637054370000|2021-11-16 09:19:30|5939.18|5939.18|5940.19|5940.19|5940.19|5940.19|5939.18|5939.18|0
1637054380000|2021-11-16 09:19:40|5940.47|5940.47|5940.95|5940.95|5940.95|5940.95|5940.47|5940.47|0
1637054390000|2021-11-16 09:19:50|5941.6|5941.6|5941.84|5941.84|5941.84|5941.84|5941.36|5941.36|0
1637054410000|2021-11-16 09:20:10|5942.12|5942.12|5942.65|5942.65|5942.65|5942.65|5942.12|5942.12|0
1637054420000|2021-11-16 09:20:20|5943.08|5943.08|5943.05|5943.05|5944.09|5944.09|5942.77|5942.77|0
1637054430000|2021-11-16 09:20:30|5942.34|5942.34|5940.82|5940.82|5942.34|5942.34|5939.91|5939.91|0
1637054440000|2021-11-16 09:20:40|5940.24|5940.24|5939.63|5939.63|5940.24|5940.24|5939.6|5939.6|0
1637054450000|2021-11-16 09:20:50|5940.28|5940.28|5940.3|5940.3|5940.3|5940.3|5940.28|5940.28|0
1637054460000|2021-11-16 09:21:00|5939.82|5939.82|5939.86|5939.86|5939.86|5939.86|5939.82|5939.82|0
1637054470000|2021-11-16 09:21:10|5939.43|5939.43|5940.3|5940.3|5940.3|5940.3|5939.43|5939.43|0
1637054480000|2021-11-16 09:21:20|5940.22|5940.22|5939.34|5939.34|5940.22|5940.22|5939.34|5939.34|0
1637054510000|2021-11-16 09:21:50|5937.62|5937.62|5938.1|5938.1|5938.1|5938.1|5937.62|5937.62|0
1637054520000|2021-11-16 09:22:00|5938.12|5938.12|5937.91|5937.91|5938.12|5938.12|5936.85|5936.85|0
1637054530000|2021-11-16 09:22:10|5937.67|5937.67|5937.24|5937.24|5937.91|5937.91|5937.24|5937.24|0
1637054560000|2021-11-16 09:22:40|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1637054570000|2021-11-16 09:22:50|5937.19|5937.19|5936.18|5936.18|5937.19|5937.19|5935.75|5935.75|0
1637054580000|2021-11-16 09:23:00|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|0
1637054590000|2021-11-16 09:23:10|5935.69|5935.69|5935.48|5935.48|5935.69|5935.69|5935.24|5935.24|0
1637054600000|2021-11-16 09:23:20|5935.71|5935.71|5936.77|5936.77|5937.41|5937.41|5935.71|5935.71|0
1637054610000|2021-11-16 09:23:30|5936.73|5936.73|5935.78|5935.78|5936.73|5936.73|5935.78|5935.78|0
1637054620000|2021-11-16 09:23:40|5935.54|5935.54|5935.56|5935.56|5935.56|5935.56|5935.32|5935.32|0
1637054630000|2021-11-16 09:23:50|5935.13|5935.13|5935.15|5935.15|5935.82|5935.82|5934.92|5934.92|0
1637054640000|2021-11-16 09:24:00|5935.39|5935.39|5936.54|5936.54|5936.54|5936.54|5934.68|5934.68|0
1637054650000|2021-11-16 09:24:10|5936.75|5936.75|5936.75|5936.75|5936.75|5936.75|5936.75|5936.75|0
1637054660000|2021-11-16 09:24:20|5936.46|5936.46|5936.25|5936.25|5936.46|5936.46|5936.25|5936.25|0
1637054670000|2021-11-16 09:24:30|5935.74|5935.74|5935.05|5935.05|5935.74|5935.74|5935.05|5935.05|0
1637054680000|2021-11-16 09:24:40|5934.1|5934.1|5933.3|5933.3|5934.1|5934.1|5933.12|5933.12|0
1637054690000|2021-11-16 09:24:50|5933.88|5933.88|5933.59|5933.59|5933.88|5933.88|5933.59|5933.59|0
1637054700000|2021-11-16 09:25:00|5934.67|5934.67|5935.2|5935.2|5936.15|5936.15|5934.67|5934.67|0
1637054710000|2021-11-16 09:25:10|5934.62|5934.62|5934.62|5934.62|5934.62|5934.62|5934.62|5934.62|0
1637054730000|2021-11-16 09:25:30|5934.4|5934.4|5933.88|5933.88|5934.4|5934.4|5933.88|5933.88|0
1637054740000|2021-11-16 09:25:40|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|0
1637054750000|2021-11-16 09:25:50|5933.23|5933.23|5933.66|5933.66|5933.66|5933.66|5933.23|5933.23|0
1637054760000|2021-11-16 09:26:00|5933.37|5933.37|5932.15|5932.15|5933.37|5933.37|5932.15|5932.15|0
1637054770000|2021-11-16 09:26:10|5931.87|5931.87|5932.08|5932.08|5932.08|5932.08|5931.87|5931.87|0
1637054780000|2021-11-16 09:26:20|5931.58|5931.58|5930.91|5930.91|5931.58|5931.58|5930.91|5930.91|0
1637054800000|2021-11-16 09:26:40|5930.95|5930.95|5930.97|5930.97|5930.97|5930.97|5930.95|5930.95|0
1637054810000|2021-11-16 09:26:50|5931.85|5931.85|5932.81|5932.81|5933.34|5933.34|5931.85|5931.85|0
1637054820000|2021-11-16 09:27:00|5933.1|5933.1|5932.88|5932.88|5933.1|5933.1|5932.88|5932.88|0
1637054830000|2021-11-16 09:27:10|5932.07|5932.07|5931.32|5931.32|5932.07|5932.07|5931.32|5931.32|0
1637054850000|2021-11-16 09:27:30|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|0
1637054890000|2021-11-16 09:28:10|5930.84|5930.84|5931.27|5931.27|5931.27|5931.27|5930.84|5930.84|0
1637054900000|2021-11-16 09:28:20|5931.78|5931.78|5932.07|5932.07|5932.07|5932.07|5931.78|5931.78|0
1637054910000|2021-11-16 09:28:30|5933.44|5933.44|5933.68|5933.68|5933.68|5933.68|5933.44|5933.44|0
1637054920000|2021-11-16 09:28:40|5933.89|5933.89|5933.3|5933.3|5933.89|5933.89|5933.25|5933.25|0
1637054940000|2021-11-16 09:29:00|5933.54|5933.54|5933.77|5933.77|5933.77|5933.77|5933.54|5933.54|0
1637054950000|2021-11-16 09:29:10|5933.48|5933.48|5933.05|5933.05|5933.48|5933.48|5932.96|5932.96|0
1637054970000|2021-11-16 09:29:30|5933.49|5933.49|5933.2|5933.2|5933.49|5933.49|5933.2|5933.2|0
1637054990000|2021-11-16 09:29:50|5932.98|5932.98|5933.41|5933.41|5933.41|5933.41|5932.98|5932.98|0
1637055000000|2021-11-16 09:30:00|5933.89|5933.89|5933.89|5933.89|5933.91|5933.91|5933.89|5933.89|0
1637055020000|2021-11-16 09:30:20|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|0
1637055030000|2021-11-16 09:30:30|5934.21|5934.21|5934.71|5934.71|5934.71|5934.71|5934.21|5934.21|0
1637055040000|2021-11-16 09:30:40|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|0
1637055050000|2021-11-16 09:30:50|5934.71|5934.71|5933.76|5933.76|5934.71|5934.71|5933.76|5933.76|0
1637055060000|2021-11-16 09:31:00|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|0
1637055070000|2021-11-16 09:31:10|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|0
1637055080000|2021-11-16 09:31:20|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|0
1637055090000|2021-11-16 09:31:30|5934.5|5934.5|5933.3|5933.3|5934.5|5934.5|5933.3|5933.3|0
1637055100000|2021-11-16 09:31:40|5933.06|5933.06|5931.68|5931.68|5933.06|5933.06|5931.44|5931.44|0
1637055110000|2021-11-16 09:31:50|5930.96|5930.96|5931.18|5931.18|5931.18|5931.18|5930.96|5930.96|0
1637055120000|2021-11-16 09:32:00|5930.75|5930.75|5933.09|5933.09|5933.09|5933.09|5930.75|5930.75|0
1637055130000|2021-11-16 09:32:10|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|0
1637055140000|2021-11-16 09:32:20|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1637055150000|2021-11-16 09:32:30|5933.03|5933.03|5932.56|5932.56|5933.03|5933.03|5932.56|5932.56|0
1637055160000|2021-11-16 09:32:40|5932.8|5932.8|5931.77|5931.77|5932.8|5932.8|5931.53|5931.53|0
1637055170000|2021-11-16 09:32:50|5931.53|5931.53|5930.33|5930.33|5932.22|5932.22|5930.33|5930.33|0
1637055180000|2021-11-16 09:33:00|5929.42|5929.42|5929.37|5929.37|5930.12|5930.12|5929.37|5929.37|0
1637055200000|2021-11-16 09:33:20|5929.8|5929.8|5930.04|5930.04|5930.26|5930.26|5929.8|5929.8|0
1637055210000|2021-11-16 09:33:30|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|0
1637055220000|2021-11-16 09:33:40|5928.9|5928.9|5929.61|5929.61|5929.8|5929.8|5928.9|5928.9|0
1637055240000|2021-11-16 09:34:00|5929.9|5929.9|5929.71|5929.71|5930.19|5930.19|5929.47|5929.47|0
1637055250000|2021-11-16 09:34:10|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.69|5929.69|0
1637055260000|2021-11-16 09:34:20|5930.61|5930.61|5931.53|5931.53|5931.98|5931.98|5930.4|5930.4|0
1637055270000|2021-11-16 09:34:30|5931.56|5931.56|5931.8|5931.8|5932.45|5932.45|5931.56|5931.56|0
1637055280000|2021-11-16 09:34:40|5932.96|5932.96|5933.89|5933.89|5933.89|5933.89|5932.96|5932.96|0
1637055290000|2021-11-16 09:34:50|5934.13|5934.13|5934.13|5934.13|5934.13|5934.13|5934.13|5934.13|0
1637055300000|2021-11-16 09:35:00|5933.84|5933.84|5934.13|5934.13|5934.13|5934.13|5933.84|5933.84|0
1637055310000|2021-11-16 09:35:10|5934.07|5934.07|5933.36|5933.36|5934.07|5934.07|5933.36|5933.36|0
1637055320000|2021-11-16 09:35:20|5932.78|5932.78|5930.84|5930.84|5932.78|5932.78|5930.84|5930.84|0
1637055330000|2021-11-16 09:35:30|5931.08|5931.08|5931.51|5931.51|5931.74|5931.74|5930.86|5930.86|0
1637055340000|2021-11-16 09:35:40|5932.08|5932.08|5932.99|5932.99|5933.42|5933.42|5932.08|5932.08|0
1637055350000|2021-11-16 09:35:50|5933.57|5933.57|5934.69|5934.69|5934.69|5934.69|5933.57|5933.57|0
1637055360000|2021-11-16 09:36:00|5935.12|5935.12|5935.96|5935.96|5936.2|5936.2|5935.12|5935.12|0
1637055370000|2021-11-16 09:36:10|5936.18|5936.18|5936.21|5936.21|5936.21|5936.21|5936.18|5936.18|0
1637055380000|2021-11-16 09:36:20|5936.65|5936.65|5936.88|5936.88|5936.88|5936.88|5936.65|5936.65|0
1637055390000|2021-11-16 09:36:30|5936.87|5936.87|5937.95|5937.95|5937.95|5937.95|5936.87|5936.87|0
1637055400000|2021-11-16 09:36:40|5938.53|5938.53|5940.06|5940.06|5940.06|5940.06|5938.53|5938.53|0
1637055410000|2021-11-16 09:36:50|5940.71|5940.71|5939.35|5939.35|5940.71|5940.71|5939.13|5939.13|0
1637055420000|2021-11-16 09:37:00|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|0
1637055430000|2021-11-16 09:37:10|5938.89|5938.89|5940.45|5940.45|5940.88|5940.88|5938.32|5938.32|0
1637055440000|2021-11-16 09:37:20|5941.12|5941.12|5942.36|5942.36|5942.36|5942.36|5941.12|5941.12|0
1637055450000|2021-11-16 09:37:30|5942.13|5942.13|5940.99|5940.99|5943.27|5943.27|5940.99|5940.99|0
1637055460000|2021-11-16 09:37:40|5940.3|5940.3|5941.66|5941.66|5941.9|5941.9|5940.3|5940.3|0
1637055470000|2021-11-16 09:37:50|5941.9|5941.9|5942.78|5942.78|5942.78|5942.78|5941.68|5941.68|0
1637055480000|2021-11-16 09:38:00|5943.02|5943.02|5942.39|5942.39|5943.03|5943.03|5942.39|5942.39|0
1637055490000|2021-11-16 09:38:10|5942.4|5942.4|5942.88|5942.88|5944.08|5944.08|5942.4|5942.4|0
1637055500000|2021-11-16 09:38:20|5943.11|5943.11|5943.31|5943.31|5943.33|5943.33|5943.07|5943.07|0
1637055510000|2021-11-16 09:38:30|5942.73|5942.73|5942.73|5942.73|5942.97|5942.97|5942.26|5942.26|0
1637055530000|2021-11-16 09:38:50|5942.49|5942.49|5942.73|5942.73|5942.73|5942.73|5942.49|5942.49|0
1637055540000|2021-11-16 09:39:00|5943.02|5943.02|5942.73|5942.73|5943.02|5943.02|5942.73|5942.73|0
1637055550000|2021-11-16 09:39:10|5943.59|5943.59|5944.6|5944.6|5944.6|5944.6|5943.59|5943.59|0
1637055560000|2021-11-16 09:39:20|5944.17|5944.17|5944.7|5944.7|5944.89|5944.89|5944.17|5944.17|0
1637055570000|2021-11-16 09:39:30|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|5945.8|0
1637055580000|2021-11-16 09:39:40|5945.08|5945.08|5943.93|5943.93|5945.37|5945.37|5943.5|5943.5|0
1637055590000|2021-11-16 09:39:50|5943.26|5943.26|5943.98|5943.98|5943.98|5943.98|5943.26|5943.26|0
1637055600000|2021-11-16 09:40:00|5943.26|5943.26|5943.98|5943.98|5943.98|5943.98|5943.26|5943.26|0
1637055610000|2021-11-16 09:40:10|5944.27|5944.27|5944.56|5944.56|5944.56|5944.56|5944.27|5944.27|0
1637055640000|2021-11-16 09:40:40|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|0
1637055660000|2021-11-16 09:41:00|5944.75|5944.75|5944.19|5944.19|5944.75|5944.75|5943.74|5943.74|0
1637055670000|2021-11-16 09:41:10|5943.74|5943.74|5943.5|5943.5|5943.98|5943.98|5943.5|5943.5|0
1637055680000|2021-11-16 09:41:20|5943.02|5943.02|5941.56|5941.56|5943.48|5943.48|5941.56|5941.56|0
1637055700000|2021-11-16 09:41:40|5941.85|5941.85|5942.14|5942.14|5942.14|5942.14|5941.85|5941.85|0
1637055710000|2021-11-16 09:41:50|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|0
1637055720000|2021-11-16 09:42:00|5942.58|5942.58|5942.7|5942.7|5943.37|5943.37|5942.58|5942.58|0
1637055730000|2021-11-16 09:42:10|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1637055740000|2021-11-16 09:42:20|5941.89|5941.89|5943.44|5943.44|5943.44|5943.44|5941.89|5941.89|0
1637055760000|2021-11-16 09:42:40|5943.65|5943.65|5943.68|5943.68|5944.11|5944.11|5943.65|5943.65|0
1637055770000|2021-11-16 09:42:50|5943.44|5943.44|5943.22|5943.22|5943.44|5943.44|5943.22|5943.22|0
1637055790000|2021-11-16 09:43:10|5943.94|5943.94|5947.13|5947.13|5947.32|5947.32|5943.94|5943.94|0
1637055800000|2021-11-16 09:43:20|5947.36|5947.36|5947.8|5947.8|5948.01|5948.01|5947.36|5947.36|0
1637055810000|2021-11-16 09:43:30|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|0
1637055830000|2021-11-16 09:43:50|5947.04|5947.04|5947.09|5947.09|5947.28|5947.28|5946.61|5946.61|0
1637055840000|2021-11-16 09:44:00|5947.54|5947.54|5947.33|5947.33|5947.61|5947.61|5947.33|5947.33|0
1637055850000|2021-11-16 09:44:10|5947.31|5947.31|5946.6|5946.6|5947.31|5947.31|5946.6|5946.6|0
1637055860000|2021-11-16 09:44:20|5946.84|5946.84|5947.87|5947.87|5947.87|5947.87|5946.62|5946.62|0
1637055870000|2021-11-16 09:44:30|5948.08|5948.08|5948.34|5948.34|5948.34|5948.34|5948.08|5948.08|0
1637055880000|2021-11-16 09:44:40|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1637055890000|2021-11-16 09:44:50|5948.59|5948.59|5948.65|5948.65|5948.65|5948.65|5948.59|5948.59|0
1637055900000|2021-11-16 09:45:00|5947.94|5947.94|5947.33|5947.33|5948.41|5948.41|5947.33|5947.33|0
1637055910000|2021-11-16 09:45:10|5947.54|5947.54|5949.54|5949.54|5949.99|5949.99|5947.54|5947.54|0
1637055920000|2021-11-16 09:45:20|5949.99|5949.99|5949.32|5949.32|5949.99|5949.99|5949.32|5949.32|0
1637055930000|2021-11-16 09:45:30|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1637055940000|2021-11-16 09:45:40|5950.34|5950.34|5949.48|5949.48|5950.65|5950.65|5949.48|5949.48|0
1637055950000|2021-11-16 09:45:50|5949.49|5949.49|5949.04|5949.04|5949.49|5949.49|5949.04|5949.04|0
1637055960000|2021-11-16 09:46:00|5948.8|5948.8|5947.65|5947.65|5948.8|5948.8|5947.65|5947.65|0
1637055970000|2021-11-16 09:46:10|5947.41|5947.41|5947.7|5947.7|5947.7|5947.7|5947.41|5947.41|0
1637055980000|2021-11-16 09:46:20|5947.91|5947.91|5949.42|5949.42|5949.85|5949.85|5947.91|5947.91|0
1637055990000|2021-11-16 09:46:30|5949.9|5949.9|5948.99|5948.99|5949.9|5949.9|5948.75|5948.75|0
1637056000000|2021-11-16 09:46:40|5948.41|5948.41|5948.57|5948.57|5948.57|5948.57|5947.9|5947.9|0
1637056010000|2021-11-16 09:46:50|5948.58|5948.58|5948.87|5948.87|5948.87|5948.87|5948.58|5948.58|0
1637056020000|2021-11-16 09:47:00|5949.3|5949.3|5950.59|5950.59|5950.59|5950.59|5949.3|5949.3|0
1637056030000|2021-11-16 09:47:10|5951.04|5951.04|5950.54|5950.54|5951.26|5951.26|5950.25|5950.25|0
1637056040000|2021-11-16 09:47:20|5950.65|5950.65|5951.18|5951.18|5951.59|5951.59|5950.65|5950.65|0
1637056050000|2021-11-16 09:47:30|5951.47|5951.47|5950.13|5950.13|5951.71|5951.71|5950.13|5950.13|0
1637056060000|2021-11-16 09:47:40|5950.42|5950.42|5951.83|5951.83|5951.83|5951.83|5948.97|5948.97|0
1637056070000|2021-11-16 09:47:50|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|0
1637056090000|2021-11-16 09:48:10|5952.57|5952.57|5954.22|5954.22|5954.22|5954.22|5952.57|5952.57|0
1637056100000|2021-11-16 09:48:20|5955.17|5955.17|5957.16|5957.16|5957.16|5957.16|5955.17|5955.17|0
1637056110000|2021-11-16 09:48:30|5956.71|5956.71|5956.42|5956.42|5956.71|5956.71|5956.42|5956.42|0
1637056120000|2021-11-16 09:48:40|5956.71|5956.71|5958.26|5958.26|5958.26|5958.26|5956.71|5956.71|0
1637056130000|2021-11-16 09:48:50|5958.5|5958.5|5957.81|5957.81|5958.5|5958.5|5957.81|5957.81|0
1637056140000|2021-11-16 09:49:00|5957.87|5957.87|5959.14|5959.14|5959.14|5959.14|5957.87|5957.87|0
1637056150000|2021-11-16 09:49:10|5960.28|5960.28|5959.4|5959.4|5960.28|5960.28|5959.4|5959.4|0
1637056160000|2021-11-16 09:49:20|5960.3|5960.3|5960.45|5960.45|5960.76|5960.76|5959.8|5959.8|0
1637056170000|2021-11-16 09:49:30|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1637056190000|2021-11-16 09:49:50|5960.93|5960.93|5964.25|5964.25|5964.25|5964.25|5960.93|5960.93|0
1637056200000|2021-11-16 09:50:00|5964.46|5964.46|5966.85|5966.85|5966.85|5966.85|5964.46|5964.46|0
1637056210000|2021-11-16 09:50:10|5966.62|5966.62|5966.74|5966.74|5966.74|5966.74|5966.16|5966.16|0
1637056220000|2021-11-16 09:50:20|5966.78|5966.78|5968.57|5968.57|5968.57|5968.57|5966.78|5966.78|0
1637056230000|2021-11-16 09:50:30|5968.61|5968.61|5968.4|5968.4|5968.61|5968.61|5967.9|5967.9|0
1637056240000|2021-11-16 09:50:40|5968.98|5968.98|5969.43|5969.43|5969.65|5969.65|5968.98|5968.98|0
1637056250000|2021-11-16 09:50:50|5969.86|5969.86|5969.36|5969.36|5969.88|5969.88|5968.88|5968.88|0
1637056260000|2021-11-16 09:51:00|5969.81|5969.81|5969.19|5969.19|5970.68|5970.68|5969.19|5969.19|0
1637056270000|2021-11-16 09:51:10|5969.48|5969.48|5969.93|5969.93|5970.06|5970.06|5969.19|5969.19|0
1637056290000|2021-11-16 09:51:30|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1637056300000|2021-11-16 09:51:40|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|0
1637056310000|2021-11-16 09:51:50|5970.38|5970.38|5969.91|5969.91|5971.55|5971.55|5969.66|5969.66|0
1637056320000|2021-11-16 09:52:00|5970.15|5970.15|5968.25|5968.25|5970.15|5970.15|5967.2|5967.2|0
1637056330000|2021-11-16 09:52:10|5968.01|5968.01|5968.3|5968.3|5968.3|5968.3|5968.01|5968.01|0
1637056350000|2021-11-16 09:52:30|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|0
1637056360000|2021-11-16 09:52:40|5968.1|5968.1|5967.07|5967.07|5968.1|5968.1|5967.07|5967.07|0
1637056370000|2021-11-16 09:52:50|5967.31|5967.31|5966.83|5966.83|5967.31|5967.31|5966.83|5966.83|0
1637056380000|2021-11-16 09:53:00|5967.98|5967.98|5968.3|5968.3|5969.17|5969.17|5967.98|5967.98|0
1637056390000|2021-11-16 09:53:10|5968.09|5968.09|5967.57|5967.57|5968.09|5968.09|5967.57|5967.57|0
1637056400000|2021-11-16 09:53:20|5967.86|5967.86|5969.43|5969.43|5969.48|5969.48|5967.86|5967.86|0
1637056410000|2021-11-16 09:53:30|5970.59|5970.59|5971.93|5971.93|5971.93|5971.93|5970.59|5970.59|0
1637056420000|2021-11-16 09:53:40|5971.92|5971.92|5971.97|5971.97|5971.97|5971.97|5971.92|5971.92|0
1637056430000|2021-11-16 09:53:50|5972.93|5972.93|5973.5|5973.5|5974|5974|5972.93|5972.93|0
1637056440000|2021-11-16 09:54:00|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1637056450000|2021-11-16 09:54:10|5974.79|5974.79|5975.2|5975.2|5975.2|5975.2|5974.74|5974.74|0
1637056490000|2021-11-16 09:54:50|5975.44|5975.44|5974.29|5974.29|5975.44|5975.44|5974.29|5974.29|0
1637056500000|2021-11-16 09:55:00|5976.43|5976.43|5977.21|5977.21|5977.21|5977.21|5975.85|5975.85|0
1637056510000|2021-11-16 09:55:10|5977.19|5977.19|5977.92|5977.92|5977.92|5977.92|5977.19|5977.19|0
1637056520000|2021-11-16 09:55:20|5976.1|5976.1|5976.45|5976.45|5976.45|5976.45|5975.45|5975.45|0
1637056530000|2021-11-16 09:55:30|5977.32|5977.32|5977.1|5977.1|5977.32|5977.32|5977.1|5977.1|0
1637056540000|2021-11-16 09:55:40|5976.67|5976.67|5977.15|5977.15|5977.15|5977.15|5976.67|5976.67|0
1637056550000|2021-11-16 09:55:50|5978.58|5978.58|5978.63|5978.63|5978.82|5978.82|5978.34|5978.34|0
1637056560000|2021-11-16 09:56:00|5978.65|5978.65|5978.89|5978.89|5978.89|5978.89|5978.65|5978.65|0
1637056580000|2021-11-16 09:56:20|5978.92|5978.92|5979.52|5979.52|5979.52|5979.52|5978.92|5978.92|0
1637056590000|2021-11-16 09:56:30|5979.74|5979.74|5981.05|5981.05|5981.05|5981.05|5979.45|5979.45|0
1637056600000|2021-11-16 09:56:40|5981.34|5981.34|5981.1|5981.1|5981.34|5981.34|5981.1|5981.1|0
1637056610000|2021-11-16 09:56:50|5981.34|5981.34|5980.83|5980.83|5981.36|5981.36|5980.54|5980.54|0
1637056630000|2021-11-16 09:57:10|5980.54|5980.54|5981.35|5981.35|5981.4|5981.4|5979.51|5979.51|0
1637056650000|2021-11-16 09:57:30|5981.56|5981.56|5982.25|5982.25|5982.25|5982.25|5981.56|5981.56|0
1637056660000|2021-11-16 09:57:40|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|0
1637056670000|2021-11-16 09:57:50|5982.2|5982.2|5981.91|5981.91|5982.49|5982.49|5981.91|5981.91|0
1637056680000|2021-11-16 09:58:00|5981.65|5981.65|5981.98|5981.98|5981.98|5981.98|5981.65|5981.65|0
1637056690000|2021-11-16 09:58:10|5982.27|5982.27|5983.73|5983.73|5983.73|5983.73|5982.27|5982.27|0
1637056700000|2021-11-16 09:58:20|5984.01|5984.01|5983.05|5983.05|5984.01|5984.01|5982.91|5982.91|0
1637056710000|2021-11-16 09:58:30|5983.34|5983.34|5982.91|5982.91|5983.34|5983.34|5982.46|5982.46|0
1637056720000|2021-11-16 09:58:40|5982.67|5982.67|5983.27|5983.27|5983.27|5983.27|5982.67|5982.67|0
1637056730000|2021-11-16 09:58:50|5983.51|5983.51|5982.75|5982.75|5983.51|5983.51|5982.56|5982.56|0
1637056740000|2021-11-16 09:59:00|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1637056750000|2021-11-16 09:59:10|5982.13|5982.13|5983.05|5983.05|5983.05|5983.05|5982.13|5982.13|0
1637056760000|2021-11-16 09:59:20|5983.03|5983.03|5984.73|5984.73|5984.73|5984.73|5983.03|5983.03|0
1637056770000|2021-11-16 09:59:30|5984.49|5984.49|5984.75|5984.75|5984.75|5984.75|5984.49|5984.49|0
1637056790000|2021-11-16 09:59:50|5985.18|5985.18|5985.66|5985.66|5985.66|5985.66|5985.18|5985.18|0
1637056800000|2021-11-16 10:00:00|5985.87|5985.87|5987.53|5987.53|5988.01|5988.01|5985.87|5985.87|0
1637056810000|2021-11-16 10:00:10|5987.32|5987.32|5988.41|5988.41|5988.41|5988.41|5987.1|5987.1|0
1637056820000|2021-11-16 10:00:20|5988.63|5988.63|5988.86|5988.86|5988.86|5988.86|5988.63|5988.63|0
1637056830000|2021-11-16 10:00:30|5989.1|5989.1|5989.39|5989.39|5989.39|5989.39|5989.1|5989.1|0
1637056840000|2021-11-16 10:00:40|5989.38|5989.38|5988.91|5988.91|5989.38|5989.38|5988.9|5988.9|0
1637056850000|2021-11-16 10:00:50|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|0
1637056860000|2021-11-16 10:01:00|5988.64|5988.64|5989.73|5989.73|5990.37|5990.37|5988.64|5988.64|0
1637056870000|2021-11-16 10:01:10|5989.96|5989.96|5990.81|5990.81|5990.81|5990.81|5989.25|5989.25|0
1637056880000|2021-11-16 10:01:20|5990.52|5990.52|5990.57|5990.57|5991.69|5991.69|5990.52|5990.52|0
1637056890000|2021-11-16 10:01:30|5990.35|5990.35|5990.26|5990.26|5990.78|5990.78|5989.34|5989.34|0
1637056910000|2021-11-16 10:01:50|5990.5|5990.5|5991.83|5991.83|5991.83|5991.83|5990.5|5990.5|0
1637056920000|2021-11-16 10:02:00|5992.31|5992.31|5993.22|5993.22|5994.46|5994.46|5992.31|5992.31|0
1637056930000|2021-11-16 10:02:10|5993.01|5993.01|5993.99|5993.99|5993.99|5993.99|5993.01|5993.01|0
1637056940000|2021-11-16 10:02:20|5993.7|5993.7|5993.7|5993.7|5993.91|5993.91|5993.27|5993.27|0
1637056950000|2021-11-16 10:02:30|5993.46|5993.46|5994.15|5994.15|5994.15|5994.15|5993.46|5993.46|0
1637056960000|2021-11-16 10:02:40|5994.39|5994.39|5998.45|5998.45|5998.45|5998.45|5994.39|5994.39|0
1637056970000|2021-11-16 10:02:50|5998.43|5998.43|6000.34|6000.34|6000.34|6000.34|5998.43|5998.43|0
1637056980000|2021-11-16 10:03:00|6000.32|6000.32|5999.01|5999.01|6000.32|6000.32|5998.42|5998.42|0
1637056990000|2021-11-16 10:03:10|5998.96|5998.96|5998.91|5998.91|5998.96|5998.96|5998.67|5998.67|0
1637057000000|2021-11-16 10:03:20|5999.15|5999.15|6001.24|6001.24|6001.24|6001.24|5999.15|5999.15|0
1637057010000|2021-11-16 10:03:30|6000.95|6000.95|5999.68|5999.68|6001.43|6001.43|5999.68|5999.68|0
1637057020000|2021-11-16 10:03:40|5999.97|5999.97|6000.44|6000.44|6000.44|6000.44|5999.97|5999.97|0
1637057030000|2021-11-16 10:03:50|6000.68|6000.68|6002.16|6002.16|6002.16|6002.16|6000.68|6000.68|0
1637057040000|2021-11-16 10:04:00|6001.87|6001.87|6003.2|6003.2|6003.85|6003.85|6001.87|6001.87|0
1637057050000|2021-11-16 10:04:10|6003.78|6003.78|6004.9|6004.9|6004.9|6004.9|6003.78|6003.78|0
1637057060000|2021-11-16 10:04:20|6004.04|6004.04|6002.92|6002.92|6004.04|6004.04|6002.92|6002.92|0
1637057070000|2021-11-16 10:04:30|6002.01|6002.01|6002.17|6002.17|6002.22|6002.22|6002.01|6002.01|0
1637057080000|2021-11-16 10:04:40|6002.6|6002.6|6002.19|6002.19|6003.07|6003.07|6002.19|6002.19|0
1637057090000|2021-11-16 10:04:50|6001.95|6001.95|6002.91|6002.91|6002.91|6002.91|6001.95|6001.95|0
1637057100000|2021-11-16 10:05:00|6002.62|6002.62|6002.6|6002.6|6002.83|6002.83|6002.6|6002.6|0
1637057110000|2021-11-16 10:05:10|6002.38|6002.38|5999.61|5999.61|6002.67|6002.67|5998.97|5998.97|0
1637057120000|2021-11-16 10:05:20|5999.9|5999.9|6000.92|6000.92|6001.42|6001.42|5999.71|5999.71|0
1637057130000|2021-11-16 10:05:30|6000.44|6000.44|6000.68|6000.68|6000.68|6000.68|6000.44|6000.44|0
1637057140000|2021-11-16 10:05:40|6000.92|6000.92|5999.08|5999.08|6000.92|6000.92|5999.08|5999.08|0
1637057150000|2021-11-16 10:05:50|5999.32|5999.32|5999.56|5999.56|6000.04|6000.04|5999.32|5999.32|0
1637057160000|2021-11-16 10:06:00|6000.04|6000.04|6002.95|6002.95|6002.95|6002.95|6000.04|6000.04|0
1637057170000|2021-11-16 10:06:10|6002.24|6002.24|6001.8|6001.8|6003.17|6003.17|6001.8|6001.8|0
1637057180000|2021-11-16 10:06:20|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|0
1637057190000|2021-11-16 10:06:30|6002.79|6002.79|6003.1|6003.1|6004.29|6004.29|6002.79|6002.79|0
1637057200000|2021-11-16 10:06:40|6003.39|6003.39|6003.62|6003.62|6003.62|6003.62|6003.39|6003.39|0
1637057210000|2021-11-16 10:06:50|6002.67|6002.67|6003.39|6003.39|6003.39|6003.39|6002.67|6002.67|0
1637057220000|2021-11-16 10:07:00|6003.15|6003.15|6003.56|6003.56|6003.99|6003.99|6003.15|6003.15|0
1637057230000|2021-11-16 10:07:10|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|0
1637057240000|2021-11-16 10:07:20|6003.75|6003.75|6003.3|6003.3|6003.75|6003.75|6003.3|6003.3|0
1637057250000|2021-11-16 10:07:30|6002.86|6002.86|6005.35|6005.35|6005.35|6005.35|6002.86|6002.86|0
1637057260000|2021-11-16 10:07:40|6006.4|6006.4|6006.63|6006.63|6007.58|6007.58|6006.4|6006.4|0
1637057270000|2021-11-16 10:07:50|6006.87|6006.87|6009.32|6009.32|6009.32|6009.32|6006.87|6006.87|0
1637057280000|2021-11-16 10:08:00|6009.61|6009.61|6009.07|6009.07|6009.61|6009.61|6009.07|6009.07|0
1637057290000|2021-11-16 10:08:10|6009.65|6009.65|6010.81|6010.81|6010.81|6010.81|6009.65|6009.65|0
1637057300000|2021-11-16 10:08:20|6011.43|6011.43|6012.1|6012.1|6012.12|6012.12|6011.43|6011.43|0
1637057310000|2021-11-16 10:08:30|6012.81|6012.81|6013.1|6013.1|6013.1|6013.1|6012.81|6012.81|0
1637057320000|2021-11-16 10:08:40|6012.62|6012.62|6012.31|6012.31|6012.62|6012.62|6011.76|6011.76|0
1637057330000|2021-11-16 10:08:50|6012.79|6012.79|6012.72|6012.72|6012.88|6012.88|6012.64|6012.64|0
1637057340000|2021-11-16 10:09:00|6012.77|6012.77|6017.53|6017.53|6017.53|6017.53|6012.77|6012.77|0
1637057350000|2021-11-16 10:09:10|6017.06|6017.06|6017.7|6017.7|6017.7|6017.7|6016.77|6016.77|0
1637057360000|2021-11-16 10:09:20|6019.06|6019.06|6021.58|6021.58|6021.58|6021.58|6019.06|6019.06|0
1637057370000|2021-11-16 10:09:30|6020.88|6020.88|6021.75|6021.75|6021.96|6021.96|6020.88|6020.88|0
1637057380000|2021-11-16 10:09:40|6021.79|6021.79|6022.5|6022.5|6022.5|6022.5|6021.79|6021.79|0
1637057390000|2021-11-16 10:09:50|6022.79|6022.79|6023.27|6023.27|6023.27|6023.27|6022.72|6022.72|0
1637057400000|2021-11-16 10:10:00|6023.56|6023.56|6025.24|6025.24|6025.24|6025.24|6023.56|6023.56|0
1637057410000|2021-11-16 10:10:10|6025.71|6025.71|6028.08|6028.08|6028.08|6028.08|6025.71|6025.71|0
1637057420000|2021-11-16 10:10:20|6028.14|6028.14|6027.56|6027.56|6028.14|6028.14|6027.56|6027.56|0
1637057430000|2021-11-16 10:10:30|6027.85|6027.85|6028.1|6028.1|6028.43|6028.43|6027.85|6027.85|0
1637057440000|2021-11-16 10:10:40|6028.75|6028.75|6029.55|6029.55|6029.58|6029.58|6028.75|6028.75|0
1637057450000|2021-11-16 10:10:50|6029.59|6029.59|6029.01|6029.01|6029.59|6029.59|6029.01|6029.01|0
1637057460000|2021-11-16 10:11:00|6028.8|6028.8|6026.48|6026.48|6028.8|6028.8|6026.48|6026.48|0
1637057470000|2021-11-16 10:11:10|6025.82|6025.82|6024.62|6024.62|6025.82|6025.82|6024.62|6024.62|0
1637057480000|2021-11-16 10:11:20|6023.9|6023.9|6023.33|6023.33|6023.9|6023.9|6022.82|6022.82|0
1637057490000|2021-11-16 10:11:30|6023.36|6023.36|6024.59|6024.59|6024.59|6024.59|6023.36|6023.36|0
1637057500000|2021-11-16 10:11:40|6024.62|6024.62|6023.16|6023.16|6024.62|6024.62|6023.16|6023.16|0
1637057520000|2021-11-16 10:12:00|6022.58|6022.58|6021.9|6021.9|6022.58|6022.58|6021.9|6021.9|0
1637057540000|2021-11-16 10:12:20|6023.06|6023.06|6023.06|6023.06|6023.06|6023.06|6023.06|6023.06|0
1637057550000|2021-11-16 10:12:30|6024.23|6024.23|6024.61|6024.61|6024.61|6024.61|6024.18|6024.18|0
1637057560000|2021-11-16 10:12:40|6024.6|6024.6|6023.37|6023.37|6024.6|6024.6|6023.16|6023.16|0
1637057570000|2021-11-16 10:12:50|6023.16|6023.16|6023.64|6023.64|6023.64|6023.64|6023.16|6023.16|0
1637057580000|2021-11-16 10:13:00|6024.52|6024.52|6024.69|6024.69|6026.08|6026.08|6022.73|6022.73|0
1637057590000|2021-11-16 10:13:10|6024.71|6024.71|6023.86|6023.86|6024.71|6024.71|6023.57|6023.57|0
1637057600000|2021-11-16 10:13:20|6024.51|6024.51|6025.44|6025.44|6025.44|6025.44|6024.51|6024.51|0
1637057610000|2021-11-16 10:13:30|6025.01|6025.01|6025.51|6025.51|6025.51|6025.51|6025.01|6025.01|0
1637057620000|2021-11-16 10:13:40|6025.8|6025.8|6025.82|6025.82|6025.82|6025.82|6025.8|6025.8|0
1637057630000|2021-11-16 10:13:50|6025.61|6025.61|6024.84|6024.84|6025.61|6025.61|6024.57|6024.57|0
1637057640000|2021-11-16 10:14:00|6025.08|6025.08|6024.65|6024.65|6025.08|6025.08|6024.65|6024.65|0
1637057650000|2021-11-16 10:14:10|6024.86|6024.86|6024.27|6024.27|6024.87|6024.87|6023.98|6023.98|0
1637057660000|2021-11-16 10:14:20|6023.98|6023.98|6024.19|6024.19|6024.19|6024.19|6023.98|6023.98|0
1637057670000|2021-11-16 10:14:30|6024.41|6024.41|6025.3|6025.3|6025.3|6025.3|6024.16|6024.16|0
1637057680000|2021-11-16 10:14:40|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|0
1637057690000|2021-11-16 10:14:50|6025.5|6025.5|6026.77|6026.77|6027.35|6027.35|6025.5|6025.5|0
1637057700000|2021-11-16 10:15:00|6026.78|6026.78|6028.23|6028.23|6028.71|6028.71|6026.78|6026.78|0
1637057710000|2021-11-16 10:15:10|6027.94|6027.94|6028.59|6028.59|6028.59|6028.59|6027.94|6027.94|0
1637057720000|2021-11-16 10:15:20|6029.05|6029.05|6028.86|6028.86|6029.05|6029.05|6028.57|6028.57|0
1637057730000|2021-11-16 10:15:30|6027.11|6027.11|6027.73|6027.73|6027.73|6027.73|6027.11|6027.11|0
1637057740000|2021-11-16 10:15:40|6026.94|6026.94|6026.23|6026.23|6027.23|6027.23|6026.23|6026.23|0
1637057750000|2021-11-16 10:15:50|6026.8|6026.8|6027.68|6027.68|6027.68|6027.68|6026.01|6026.01|0
1637057760000|2021-11-16 10:16:00|6027.4|6027.4|6031.44|6031.44|6031.44|6031.44|6027.4|6027.4|0
1637057770000|2021-11-16 10:16:10|6030.96|6030.96|6032.37|6032.37|6032.37|6032.37|6030.96|6030.96|0
1637057780000|2021-11-16 10:16:20|6032.08|6032.08|6032.37|6032.37|6032.37|6032.37|6032.08|6032.08|0
1637057790000|2021-11-16 10:16:30|6032.08|6032.08|6032.07|6032.07|6032.37|6032.37|6030.96|6030.96|0
1637057800000|2021-11-16 10:16:40|6033.64|6033.64|6035.47|6035.47|6035.47|6035.47|6033.64|6033.64|0
1637057810000|2021-11-16 10:16:50|6035.51|6035.51|6035.37|6035.37|6035.84|6035.84|6034.79|6034.79|0
1637057820000|2021-11-16 10:17:00|6035.41|6035.41|6035.43|6035.43|6035.94|6035.94|6035.41|6035.41|0
1637057830000|2021-11-16 10:17:10|6035.72|6035.72|6033.83|6033.83|6035.72|6035.72|6033.83|6033.83|0
1637057840000|2021-11-16 10:17:20|6034.12|6034.12|6033.02|6033.02|6034.12|6034.12|6033.02|6033.02|0
1637057850000|2021-11-16 10:17:30|6033.31|6033.31|6034.05|6034.05|6034.05|6034.05|6033.31|6033.31|0
1637057860000|2021-11-16 10:17:40|6033.76|6033.76|6032.25|6032.25|6034.21|6034.21|6032.2|6032.2|0
1637057870000|2021-11-16 10:17:50|6031.67|6031.67|6031.08|6031.08|6031.67|6031.67|6030.79|6030.79|0
1637057880000|2021-11-16 10:18:00|6030.6|6030.6|6030.89|6030.89|6030.89|6030.89|6030.6|6030.6|0
1637057890000|2021-11-16 10:18:10|6031.15|6031.15|6031.52|6031.52|6031.82|6031.82|6031.15|6031.15|0
1637057900000|2021-11-16 10:18:20|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|0
1637057910000|2021-11-16 10:18:30|6031.57|6031.57|6032.72|6032.72|6032.72|6032.72|6031.29|6031.29|0
1637057920000|2021-11-16 10:18:40|6031.97|6031.97|6032.01|6032.01|6032.01|6032.01|6031.97|6031.97|0
1637057930000|2021-11-16 10:18:50|6032.29|6032.29|6031.86|6031.86|6032.29|6032.29|6031.86|6031.86|0
1637057940000|2021-11-16 10:19:00|6031.57|6031.57|6031.1|6031.1|6031.57|6031.57|6031.1|6031.1|0
1637057950000|2021-11-16 10:19:10|6033.33|6033.33|6033.07|6033.07|6033.33|6033.33|6032.36|6032.36|0
1637057960000|2021-11-16 10:19:20|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1637057970000|2021-11-16 10:19:30|6033|6033|6032.13|6032.13|6033|6033|6032.13|6032.13|0
1637057980000|2021-11-16 10:19:40|6032.08|6032.08|6031.61|6031.61|6032.12|6032.12|6030.7|6030.7|0
1637057990000|2021-11-16 10:19:50|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|0
1637058000000|2021-11-16 10:20:00|6032.29|6032.29|6033.01|6033.01|6033.22|6033.22|6032.29|6032.29|0
1637058010000|2021-11-16 10:20:10|6033.91|6033.91|6034.58|6034.58|6035.61|6035.61|6033.91|6033.91|0
1637058020000|2021-11-16 10:20:20|6034.82|6034.82|6033.05|6033.05|6034.82|6034.82|6033.05|6033.05|0
1637058030000|2021-11-16 10:20:30|6033.91|6033.91|6035.88|6035.88|6036.17|6036.17|6033.91|6033.91|0
1637058040000|2021-11-16 10:20:40|6036.31|6036.31|6036.41|6036.41|6037.05|6037.05|6035.83|6035.83|0
1637058050000|2021-11-16 10:20:50|6036.19|6036.19|6038.54|6038.54|6038.54|6038.54|6035.47|6035.47|0
1637058060000|2021-11-16 10:21:00|6037.88|6037.88|6038.13|6038.13|6038.16|6038.16|6037.16|6037.16|0
1637058070000|2021-11-16 10:21:10|6038.77|6038.77|6038.87|6038.87|6039.3|6039.3|6038.77|6038.77|0
1637058080000|2021-11-16 10:21:20|6038.84|6038.84|6037.55|6037.55|6038.84|6038.84|6037.55|6037.55|0
1637058090000|2021-11-16 10:21:30|6037.53|6037.53|6037.05|6037.05|6037.53|6037.53|6037.05|6037.05|0
1637058100000|2021-11-16 10:21:40|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1637058110000|2021-11-16 10:21:50|6038.13|6038.13|6038.87|6038.87|6039.16|6039.16|6038.13|6038.13|0
1637058120000|2021-11-16 10:22:00|6039.52|6039.52|6040.23|6040.23|6040.23|6040.23|6039.52|6039.52|0
1637058130000|2021-11-16 10:22:10|6040.52|6040.52|6043.77|6043.77|6044.06|6044.06|6040.52|6040.52|0
1637058140000|2021-11-16 10:22:20|6043.48|6043.48|6044.26|6044.26|6046.48|6046.48|6043.48|6043.48|0
1637058150000|2021-11-16 10:22:30|6044.54|6044.54|6041.37|6041.37|6044.54|6044.54|6041.37|6041.37|0
1637058160000|2021-11-16 10:22:40|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|0
1637058170000|2021-11-16 10:22:50|6043.61|6043.61|6045.69|6045.69|6045.69|6045.69|6043.61|6043.61|0
1637058180000|2021-11-16 10:23:00|6044.28|6044.28|6043.4|6043.4|6044.28|6044.28|6043.4|6043.4|0
1637058190000|2021-11-16 10:23:10|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|0
1637058200000|2021-11-16 10:23:20|6043.4|6043.4|6043.62|6043.62|6043.62|6043.62|6043.4|6043.4|0
1637058210000|2021-11-16 10:23:30|6043.14|6043.14|6043.43|6043.43|6043.43|6043.43|6043.14|6043.14|0
1637058230000|2021-11-16 10:23:50|6042.85|6042.85|6043.09|6043.09|6043.09|6043.09|6042.38|6042.38|0
1637058240000|2021-11-16 10:24:00|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|0
1637058250000|2021-11-16 10:24:10|6043.38|6043.38|6043.85|6043.85|6043.87|6043.87|6043.32|6043.32|0
1637058260000|2021-11-16 10:24:20|6043.61|6043.61|6044.67|6044.67|6044.73|6044.73|6043.61|6043.61|0
1637058270000|2021-11-16 10:24:30|6044.44|6044.44|6045.29|6045.29|6045.29|6045.29|6044.44|6044.44|0
1637058280000|2021-11-16 10:24:40|6044.6|6044.6|6043.86|6043.86|6044.6|6044.6|6043.86|6043.86|0
1637058290000|2021-11-16 10:24:50|6043.43|6043.43|6043.72|6043.72|6043.72|6043.72|6043.14|6043.14|0
1637058300000|2021-11-16 10:25:00|6042.33|6042.33|6045.49|6045.49|6045.49|6045.49|6042.33|6042.33|0
1637058320000|2021-11-16 10:25:20|6045.7|6045.7|6046.27|6046.27|6046.27|6046.27|6045.7|6045.7|0
1637058330000|2021-11-16 10:25:30|6046.56|6046.56|6047.27|6047.27|6047.27|6047.27|6046.56|6046.56|0
1637058340000|2021-11-16 10:25:40|6046.98|6046.98|6046.69|6046.69|6046.98|6046.98|6046.69|6046.69|0
1637058350000|2021-11-16 10:25:50|6046.91|6046.91|6046.26|6046.26|6046.91|6046.91|6046.26|6046.26|0
1637058360000|2021-11-16 10:26:00|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|0
1637058370000|2021-11-16 10:26:10|6044.73|6044.73|6045.37|6045.37|6045.37|6045.37|6044.73|6044.73|0
1637058380000|2021-11-16 10:26:20|6045.61|6045.61|6044.01|6044.01|6045.61|6045.61|6044.01|6044.01|0
1637058390000|2021-11-16 10:26:30|6044.25|6044.25|6044.25|6044.25|6044.25|6044.25|6044.25|6044.25|0
1637058400000|2021-11-16 10:26:40|6044.22|6044.22|6047.35|6047.35|6047.35|6047.35|6044.1|6044.1|0
1637058410000|2021-11-16 10:26:50|6047.78|6047.78|6046.54|6046.54|6047.78|6047.78|6046.54|6046.54|0
1637058420000|2021-11-16 10:27:00|6046.83|6046.83|6046.48|6046.48|6047.12|6047.12|6046.48|6046.48|0
1637058430000|2021-11-16 10:27:10|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|0
1637058440000|2021-11-16 10:27:20|6047.31|6047.31|6047.8|6047.8|6047.8|6047.8|6045.38|6045.38|0
1637058450000|2021-11-16 10:27:30|6048.04|6048.04|6047.97|6047.97|6048.71|6048.71|6047.63|6047.63|0
1637058460000|2021-11-16 10:27:40|6047.39|6047.39|6046.27|6046.27|6047.39|6047.39|6046.27|6046.27|0
1637058470000|2021-11-16 10:27:50|6046.51|6046.51|6047.37|6047.37|6047.37|6047.37|6046.51|6046.51|0
1637058480000|2021-11-16 10:28:00|6046.79|6046.79|6048.59|6048.59|6049.16|6049.16|6046.79|6046.79|0
1637058490000|2021-11-16 10:28:10|6047.2|6047.2|6047.2|6047.2|6047.2|6047.2|6047.2|6047.2|0
1637058500000|2021-11-16 10:28:20|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|0
1637058510000|2021-11-16 10:28:30|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|0
1637058520000|2021-11-16 10:28:40|6046.87|6046.87|6046.36|6046.36|6046.87|6046.87|6046.36|6046.36|0
1637058530000|2021-11-16 10:28:50|6047.08|6047.08|6047.8|6047.8|6048.09|6048.09|6047.08|6047.08|0
1637058540000|2021-11-16 10:29:00|6049.31|6049.31|6049.57|6049.57|6050.07|6050.07|6049.31|6049.31|0
1637058550000|2021-11-16 10:29:10|6050.15|6050.15|6051.58|6051.58|6052.16|6052.16|6049.86|6049.86|0
1637058560000|2021-11-16 10:29:20|6051|6051|6049.5|6049.5|6051|6051|6049.5|6049.5|0
1637058570000|2021-11-16 10:29:30|6049.07|6049.07|6048.3|6048.3|6049.07|6049.07|6048.3|6048.3|0
1637058580000|2021-11-16 10:29:40|6047.65|6047.65|6047.46|6047.46|6047.87|6047.87|6046.53|6046.53|0
1637058590000|2021-11-16 10:29:50|6048.25|6048.25|6047.51|6047.51|6048.25|6048.25|6047.51|6047.51|0
1637058600000|2021-11-16 10:30:00|6047.72|6047.72|6052.03|6052.03|6052.03|6052.03|6047.72|6047.72|0
1637058610000|2021-11-16 10:30:10|6051.74|6051.74|6051.56|6051.56|6051.85|6051.85|6051.45|6051.45|0
1637058620000|2021-11-16 10:30:20|6051.8|6051.8|6052.3|6052.3|6052.3|6052.3|6051.8|6051.8|0
1637058630000|2021-11-16 10:30:30|6051.66|6051.66|6052.67|6052.67|6053.93|6053.93|6051.08|6051.08|0
1637058640000|2021-11-16 10:30:40|6052.91|6052.91|6053.5|6053.5|6054.56|6054.56|6052.91|6052.91|0
1637058660000|2021-11-16 10:31:00|6053.98|6053.98|6054.44|6054.44|6055.44|6055.44|6053.39|6053.39|0
1637058670000|2021-11-16 10:31:10|6054.45|6054.45|6056.39|6056.39|6056.68|6056.68|6054.45|6054.45|0
1637058680000|2021-11-16 10:31:20|6056.85|6056.85|6059.02|6059.02|6059.24|6059.24|6056.85|6056.85|0
1637058690000|2021-11-16 10:31:30|6058.78|6058.78|6058.07|6058.07|6058.78|6058.78|6058.07|6058.07|0
1637058700000|2021-11-16 10:31:40|6057.59|6057.59|6056.72|6056.72|6057.59|6057.59|6056.72|6056.72|0
1637058710000|2021-11-16 10:31:50|6056.29|6056.29|6056|6056|6056.29|6056.29|6056|6056|0
1637058720000|2021-11-16 10:32:00|6057.17|6057.17|6057.41|6057.41|6058.46|6058.46|6056.88|6056.88|0
1637058730000|2021-11-16 10:32:10|6057.17|6057.17|6055.85|6055.85|6057.17|6057.17|6055.85|6055.85|0
1637058740000|2021-11-16 10:32:20|6055.83|6055.83|6056.36|6056.36|6056.4|6056.4|6055.83|6055.83|0
1637058750000|2021-11-16 10:32:30|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|0
1637058760000|2021-11-16 10:32:40|6055.5|6055.5|6054.11|6054.11|6055.5|6055.5|6054.11|6054.11|0
1637058770000|2021-11-16 10:32:50|6054.32|6054.32|6052.54|6052.54|6054.32|6054.32|6051.41|6051.41|0
1637058780000|2021-11-16 10:33:00|6052.83|6052.83|6052.83|6052.83|6054.43|6054.43|6052.83|6052.83|0
1637058790000|2021-11-16 10:33:10|6052.37|6052.37|6050.6|6050.6|6052.37|6052.37|6050.6|6050.6|0
1637058800000|2021-11-16 10:33:20|6050.89|6050.89|6050.89|6050.89|6050.89|6050.89|6050.89|6050.89|0
1637058810000|2021-11-16 10:33:30|6049.98|6049.98|6049.26|6049.26|6050|6050|6047.56|6047.56|0
1637058820000|2021-11-16 10:33:40|6048.97|6048.97|6046.56|6046.56|6048.97|6048.97|6044.74|6044.74|0
1637058830000|2021-11-16 10:33:50|6045.4|6045.4|6049.23|6049.23|6049.45|6049.45|6045.4|6045.4|0
1637058840000|2021-11-16 10:34:00|6049.81|6049.81|6052.62|6052.62|6052.62|6052.62|6049.81|6049.81|0
1637058850000|2021-11-16 10:34:10|6051.71|6051.71|6054.73|6054.73|6054.73|6054.73|6051.5|6051.5|0
1637058860000|2021-11-16 10:34:20|6054.97|6054.97|6052.65|6052.65|6054.97|6054.97|6052.65|6052.65|0
1637058870000|2021-11-16 10:34:30|6052.36|6052.36|6051.02|6051.02|6052.36|6052.36|6051.02|6051.02|0
1637058880000|2021-11-16 10:34:40|6050.44|6050.44|6050.66|6050.66|6050.66|6050.66|6050.42|6050.42|0
1637058890000|2021-11-16 10:34:50|6050.37|6050.37|6048.79|6048.79|6050.37|6050.37|6048.79|6048.79|0
1637058900000|2021-11-16 10:35:00|6049.08|6049.08|6048.03|6048.03|6049.6|6049.6|6048.03|6048.03|0
1637058910000|2021-11-16 10:35:10|6047.45|6047.45|6046.33|6046.33|6047.45|6047.45|6046.33|6046.33|0
1637058920000|2021-11-16 10:35:20|6044.97|6044.97|6045.4|6045.4|6045.4|6045.4|6044.3|6044.3|0
1637058930000|2021-11-16 10:35:30|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|0
1637058940000|2021-11-16 10:35:40|6045.66|6045.66|6045.42|6045.42|6046.14|6046.14|6045.42|6045.42|0
1637058950000|2021-11-16 10:35:50|6046|6046|6046|6046|6046.95|6046.95|6046|6046|0
1637058970000|2021-11-16 10:36:10|6046.24|6046.24|6046.99|6046.99|6046.99|6046.99|6044.52|6044.52|0
1637058980000|2021-11-16 10:36:20|6048.5|6048.5|6047.61|6047.61|6048.5|6048.5|6047.61|6047.61|0
1637058990000|2021-11-16 10:36:30|6048.04|6048.04|6048.95|6048.95|6048.95|6048.95|6047.61|6047.61|0
1637059000000|2021-11-16 10:36:40|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|0
1637059010000|2021-11-16 10:36:50|6048.78|6048.78|6048.12|6048.12|6048.78|6048.78|6048.12|6048.12|0
1637059020000|2021-11-16 10:37:00|6046.95|6046.95|6047.88|6047.88|6047.88|6047.88|6046.95|6046.95|0
1637059030000|2021-11-16 10:37:10|6048.12|6048.12|6047.54|6047.54|6048.12|6048.12|6047.54|6047.54|0
1637059040000|2021-11-16 10:37:20|6047.83|6047.83|6047.16|6047.16|6048.12|6048.12|6047.16|6047.16|0
1637059050000|2021-11-16 10:37:30|6047.42|6047.42|6049.38|6049.38|6049.38|6049.38|6047.15|6047.15|0
1637059060000|2021-11-16 10:37:40|6049.09|6049.09|6049.55|6049.55|6049.55|6049.55|6049.09|6049.09|0
1637059080000|2021-11-16 10:38:00|6048.83|6048.83|6050.39|6050.39|6050.6|6050.6|6048.83|6048.83|0
1637059090000|2021-11-16 10:38:10|6050.34|6050.34|6049.26|6049.26|6050.82|6050.82|6049.26|6049.26|0
1637059110000|2021-11-16 10:38:30|6049.28|6049.28|6049.07|6049.07|6049.28|6049.28|6049.07|6049.07|0
1637059120000|2021-11-16 10:38:40|6049.05|6049.05|6049.03|6049.03|6049.05|6049.05|6049.03|6049.03|0
1637059130000|2021-11-16 10:38:50|6048.55|6048.55|6048.79|6048.79|6048.79|6048.79|6048.55|6048.55|0
1637059140000|2021-11-16 10:39:00|6049.08|6049.08|6047.78|6047.78|6049.08|6049.08|6047.78|6047.78|0
1637059160000|2021-11-16 10:39:20|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1637059170000|2021-11-16 10:39:30|6048.28|6048.28|6048.57|6048.57|6048.57|6048.57|6048.28|6048.28|0
1637059180000|2021-11-16 10:39:40|6049.32|6049.32|6048.05|6048.05|6049.32|6049.32|6048.05|6048.05|0
1637059190000|2021-11-16 10:39:50|6048.28|6048.28|6047.42|6047.42|6048.28|6048.28|6047.42|6047.42|0
1637059200000|2021-11-16 10:40:00|6047.46|6047.46|6047.42|6047.42|6047.46|6047.46|6047.42|6047.42|0
1637059210000|2021-11-16 10:40:10|6047.66|6047.66|6047.18|6047.18|6047.66|6047.66|6047.18|6047.18|0
1637059220000|2021-11-16 10:40:20|6046.96|6046.96|6047.2|6047.2|6047.2|6047.2|6046.96|6046.96|0
1637059230000|2021-11-16 10:40:30|6047.18|6047.18|6048.04|6048.04|6048.06|6048.06|6046.9|6046.9|0
1637059240000|2021-11-16 10:40:40|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|0
1637059260000|2021-11-16 10:41:00|6047.18|6047.18|6047.47|6047.47|6047.47|6047.47|6047.18|6047.18|0
1637059270000|2021-11-16 10:41:10|6047.7|6047.7|6047.7|6047.7|6048.57|6048.57|6047.7|6047.7|0
1637059280000|2021-11-16 10:41:20|6047.92|6047.92|6048.21|6048.21|6048.21|6048.21|6047.92|6047.92|0
1637059290000|2021-11-16 10:41:30|6050.07|6050.07|6050.07|6050.07|6050.07|6050.07|6050.07|6050.07|0
1637059300000|2021-11-16 10:41:40|6049.55|6049.55|6049.35|6049.35|6049.57|6049.57|6049.33|6049.33|0
1637059310000|2021-11-16 10:41:50|6049.59|6049.59|6049.59|6049.59|6049.59|6049.59|6049.59|6049.59|0
1637059320000|2021-11-16 10:42:00|6048.45|6048.45|6048.02|6048.02|6048.45|6048.45|6048.02|6048.02|0
1637059330000|2021-11-16 10:42:10|6049.09|6049.09|6049.57|6049.57|6049.57|6049.57|6049.09|6049.09|0
1637059340000|2021-11-16 10:42:20|6049.86|6049.86|6051.37|6051.37|6051.58|6051.58|6049.38|6049.38|0
1637059350000|2021-11-16 10:42:30|6051.65|6051.65|6051.65|6051.65|6051.65|6051.65|6051.65|6051.65|0
1637059360000|2021-11-16 10:42:40|6051.18|6051.18|6050.89|6050.89|6051.18|6051.18|6050.89|6050.89|0
1637059370000|2021-11-16 10:42:50|6050.88|6050.88|6050.89|6050.89|6050.89|6050.89|6050.86|6050.86|0
1637059380000|2021-11-16 10:43:00|6050.9|6050.9|6050.94|6050.94|6050.94|6050.94|6050.9|6050.9|0
1637059390000|2021-11-16 10:43:10|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1637059400000|2021-11-16 10:43:20|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.93|6050.93|0
1637059410000|2021-11-16 10:43:30|6050.7|6050.7|6050.7|6050.7|6050.7|6050.7|6050.7|6050.7|0
1637059430000|2021-11-16 10:43:50|6050.46|6050.46|6050.17|6050.17|6050.46|6050.46|6050.17|6050.17|0
1637059440000|2021-11-16 10:44:00|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|0
1637059450000|2021-11-16 10:44:10|6050.17|6050.17|6050.46|6050.46|6050.46|6050.46|6050.17|6050.17|0
1637059460000|2021-11-16 10:44:20|6049.96|6049.96|6049.25|6049.25|6049.96|6049.96|6048.97|6048.97|0
1637059470000|2021-11-16 10:44:30|6049.83|6049.83|6050.26|6050.26|6050.26|6050.26|6049.83|6049.83|0
1637059480000|2021-11-16 10:44:40|6049.97|6049.97|6049.28|6049.28|6049.97|6049.97|6049.28|6049.28|0
1637059490000|2021-11-16 10:44:50|6048.99|6048.99|6048.28|6048.28|6049.21|6049.21|6048.28|6048.28|0
1637059500000|2021-11-16 10:45:00|6048.57|6048.57|6049.24|6049.24|6049.24|6049.24|6048.57|6048.57|0
1637059510000|2021-11-16 10:45:10|6049.03|6049.03|6049.03|6049.03|6049.03|6049.03|6049.03|6049.03|0
1637059520000|2021-11-16 10:45:20|6049.02|6049.02|6048.11|6048.11|6049.02|6049.02|6048.11|6048.11|0
1637059530000|2021-11-16 10:45:30|6049.71|6049.71|6048.13|6048.13|6049.92|6049.92|6048.13|6048.13|0
1637059540000|2021-11-16 10:45:40|6047.84|6047.84|6047.84|6047.84|6047.84|6047.84|6047.84|6047.84|0
1637059550000|2021-11-16 10:45:50|6046.43|6046.43|6047.08|6047.08|6047.08|6047.08|6046.43|6046.43|0
1637059560000|2021-11-16 10:46:00|6046.79|6046.79|6046.62|6046.62|6046.79|6046.79|6046.56|6046.56|0
1637059570000|2021-11-16 10:46:10|6047.09|6047.09|6047.38|6047.38|6047.38|6047.38|6047.09|6047.09|0
1637059580000|2021-11-16 10:46:20|6048.05|6048.05|6047.52|6047.52|6048.19|6048.19|6047.41|6047.41|0
1637059590000|2021-11-16 10:46:30|6047.04|6047.04|6046.8|6046.8|6047.04|6047.04|6046.8|6046.8|0
1637059600000|2021-11-16 10:46:40|6046.57|6046.57|6046.06|6046.06|6046.57|6046.57|6045.85|6045.85|0
1637059610000|2021-11-16 10:46:50|6046.35|6046.35|6047.83|6047.83|6047.83|6047.83|6046.35|6046.35|0
1637059620000|2021-11-16 10:47:00|6047.62|6047.62|6044.37|6044.37|6047.62|6047.62|6044.37|6044.37|0
1637059630000|2021-11-16 10:47:10|6044.65|6044.65|6044.7|6044.7|6044.7|6044.7|6044.42|6044.42|0
1637059640000|2021-11-16 10:47:20|6044.46|6044.46|6042.45|6042.45|6044.46|6044.46|6042.45|6042.45|0
1637059650000|2021-11-16 10:47:30|6042.49|6042.49|6042.03|6042.03|6042.49|6042.49|6042.03|6042.03|0
1637059660000|2021-11-16 10:47:40|6042.27|6042.27|6043.72|6043.72|6043.72|6043.72|6042.27|6042.27|0
1637059670000|2021-11-16 10:47:50|6044.01|6044.01|6045.45|6045.45|6045.45|6045.45|6044.01|6044.01|0
1637059680000|2021-11-16 10:48:00|6045.73|6045.73|6046.01|6046.01|6046.01|6046.01|6045.73|6045.73|0
1637059690000|2021-11-16 10:48:10|6045.72|6045.72|6044.57|6044.57|6045.72|6045.72|6044.57|6044.57|0
1637059700000|2021-11-16 10:48:20|6045.29|6045.29|6045.07|6045.07|6045.5|6045.5|6045.07|6045.07|0
1637059710000|2021-11-16 10:48:30|6044.86|6044.86|6045.48|6045.48|6045.5|6045.5|6044.86|6044.86|0
1637059720000|2021-11-16 10:48:40|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|0
1637059740000|2021-11-16 10:49:00|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|0
1637059750000|2021-11-16 10:49:10|6044.24|6044.24|6043.35|6043.35|6044.24|6044.24|6043.35|6043.35|0
1637059760000|2021-11-16 10:49:20|6042.7|6042.7|6042.43|6042.43|6042.7|6042.7|6042.43|6042.43|0
1637059770000|2021-11-16 10:49:30|6041.74|6041.74|6041.98|6041.98|6041.98|6041.98|6041.74|6041.74|0
1637059780000|2021-11-16 10:49:40|6041.74|6041.74|6040.78|6040.78|6041.74|6041.74|6040.78|6040.78|0
1637059790000|2021-11-16 10:49:50|6040.49|6040.49|6037.75|6037.75|6040.49|6040.49|6037.74|6037.74|0
1637059800000|2021-11-16 10:50:00|6037.46|6037.46|6037.07|6037.07|6038.34|6038.34|6037.07|6037.07|0
1637059810000|2021-11-16 10:50:10|6036.49|6036.49|6037.64|6037.64|6037.64|6037.64|6036.04|6036.04|0
1637059820000|2021-11-16 10:50:20|6037.42|6037.42|6038.07|6038.07|6038.07|6038.07|6037.42|6037.42|0
1637059830000|2021-11-16 10:50:30|6037.86|6037.86|6037.64|6037.64|6037.86|6037.86|6037.64|6037.64|0
1637059840000|2021-11-16 10:50:40|6037.35|6037.35|6036.22|6036.22|6037.57|6037.57|6036.22|6036.22|0
1637059850000|2021-11-16 10:50:50|6035.98|6035.98|6036.22|6036.22|6036.22|6036.22|6034.78|6034.78|0
1637059860000|2021-11-16 10:51:00|6036.7|6036.7|6037.41|6037.41|6038.13|6038.13|6036.7|6036.7|0
1637059870000|2021-11-16 10:51:10|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1637059880000|2021-11-16 10:51:20|6037.75|6037.75|6037.75|6037.75|6038.2|6038.2|6037.75|6037.75|0
1637059890000|2021-11-16 10:51:30|6038.33|6038.33|6038.53|6038.53|6038.53|6038.53|6038.28|6038.28|0
1637059900000|2021-11-16 10:51:40|6040.11|6040.11|6040.42|6040.42|6041.36|6041.36|6040.11|6040.11|0
1637059930000|2021-11-16 10:52:10|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1637059940000|2021-11-16 10:52:20|6040.72|6040.72|6040.19|6040.19|6040.72|6040.72|6040.14|6040.14|0
1637059950000|2021-11-16 10:52:30|6039.9|6039.9|6038.92|6038.92|6039.9|6039.9|6038.27|6038.27|0
1637059970000|2021-11-16 10:52:50|6038.15|6038.15|6038.15|6038.15|6038.15|6038.15|6037.91|6037.91|0
1637059980000|2021-11-16 10:53:00|6036.81|6036.81|6037.05|6037.05|6037.05|6037.05|6036.81|6036.81|0
1637059990000|2021-11-16 10:53:10|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|0
1637060000000|2021-11-16 10:53:20|6036.36|6036.36|6036.67|6036.67|6036.67|6036.67|6036.12|6036.12|0
1637060020000|2021-11-16 10:53:40|6036.96|6036.96|6037.2|6037.2|6037.2|6037.2|6036.96|6036.96|0
1637060030000|2021-11-16 10:53:50|6036.96|6036.96|6036.96|6036.96|6036.96|6036.96|6036.96|6036.96|0
1637060040000|2021-11-16 10:54:00|6036.43|6036.43|6035.57|6035.57|6036.43|6036.43|6035.57|6035.57|0
1637060050000|2021-11-16 10:54:10|6035.86|6035.86|6035.86|6035.86|6035.86|6035.86|6035.86|6035.86|0
1637060060000|2021-11-16 10:54:20|6036.41|6036.41|6037.29|6037.29|6037.29|6037.29|6036.41|6036.41|0
1637060070000|2021-11-16 10:54:30|6035.93|6035.93|6037.56|6037.56|6037.56|6037.56|6035.93|6035.93|0
1637060080000|2021-11-16 10:54:40|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|0
1637060090000|2021-11-16 10:54:50|6038.01|6038.01|6037.58|6037.58|6038.01|6038.01|6037.58|6037.58|0
1637060100000|2021-11-16 10:55:00|6038.92|6038.92|6039.61|6039.61|6039.61|6039.61|6038.92|6038.92|0
1637060110000|2021-11-16 10:55:10|6039.9|6039.9|6039.85|6039.85|6039.9|6039.9|6038.7|6038.7|0
1637060120000|2021-11-16 10:55:20|6039.63|6039.63|6039.42|6039.42|6039.63|6039.63|6039.42|6039.42|0
1637060140000|2021-11-16 10:55:40|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1637060150000|2021-11-16 10:55:50|6038.25|6038.25|6038.54|6038.54|6038.83|6038.83|6038.25|6038.25|0
1637060160000|2021-11-16 10:56:00|6038.83|6038.83|6038.25|6038.25|6038.83|6038.83|6038.25|6038.25|0
1637060170000|2021-11-16 10:56:10|6037.82|6037.82|6036.43|6036.43|6037.82|6037.82|6035.98|6035.98|0
1637060180000|2021-11-16 10:56:20|6036.67|6036.67|6038.16|6038.16|6038.16|6038.16|6036.67|6036.67|0
1637060190000|2021-11-16 10:56:30|6037.29|6037.29|6035.2|6035.2|6037.29|6037.29|6035.2|6035.2|0
1637060200000|2021-11-16 10:56:40|6034.97|6034.97|6031.22|6031.22|6034.97|6034.97|6030.93|6030.93|0
1637060210000|2021-11-16 10:56:50|6030.51|6030.51|6031.1|6031.1|6031.1|6031.1|6030.36|6030.36|0
1637060220000|2021-11-16 10:57:00|6032.16|6032.16|6031.46|6031.46|6032.16|6032.16|6031.46|6031.46|0
1637060230000|2021-11-16 10:57:10|6030.82|6030.82|6031.41|6031.41|6031.41|6031.41|6030.82|6030.82|0
1637060240000|2021-11-16 10:57:20|6030.7|6030.7|6029.53|6029.53|6030.7|6030.7|6029.53|6029.53|0
1637060250000|2021-11-16 10:57:30|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1637060280000|2021-11-16 10:58:00|6029.57|6029.57|6033.22|6033.22|6034.22|6034.22|6029.57|6029.57|0
1637060290000|2021-11-16 10:58:10|6033.23|6033.23|6031.94|6031.94|6033.23|6033.23|6031.94|6031.94|0
1637060300000|2021-11-16 10:58:20|6031.96|6031.96|6032.75|6032.75|6033.04|6033.04|6031.96|6031.96|0
1637060310000|2021-11-16 10:58:30|6032.46|6032.46|6032.17|6032.17|6032.46|6032.46|6032.17|6032.17|0
1637060320000|2021-11-16 10:58:40|6032.44|6032.44|6033.2|6033.2|6033.2|6033.2|6032.44|6032.44|0
1637060330000|2021-11-16 10:58:50|6032.99|6032.99|6032.69|6032.69|6032.99|6032.99|6032.69|6032.69|0
1637060340000|2021-11-16 10:59:00|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1637060350000|2021-11-16 10:59:10|6031.58|6031.58|6030.91|6030.91|6031.58|6031.58|6030.91|6030.91|0
1637060360000|2021-11-16 10:59:20|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1637060370000|2021-11-16 10:59:30|6031.85|6031.85|6031.87|6031.87|6031.87|6031.87|6031.85|6031.85|0
1637060380000|2021-11-16 10:59:40|6032.08|6032.08|6031.89|6031.89|6032.18|6032.18|6031.89|6031.89|0
1637060390000|2021-11-16 10:59:50|6031.6|6031.6|6031.07|6031.07|6031.6|6031.6|6031.07|6031.07|0
1637060410000|2021-11-16 11:00:10|6031.55|6031.55|6032.51|6032.51|6032.51|6032.51|6031.55|6031.55|0
1637060420000|2021-11-16 11:00:20|6032.75|6032.75|6034.35|6034.35|6034.35|6034.35|6032.75|6032.75|0
1637060430000|2021-11-16 11:00:30|6035.06|6035.06|6034.46|6034.46|6035.58|6035.58|6034.46|6034.46|0
1637060440000|2021-11-16 11:00:40|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|0
1637060450000|2021-11-16 11:00:50|6035.28|6035.28|6034.7|6034.7|6035.28|6035.28|6034.7|6034.7|0
1637060460000|2021-11-16 11:01:00|6034.46|6034.46|6034.71|6034.71|6035|6035|6034.42|6034.42|0
1637060480000|2021-11-16 11:01:20|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1637060490000|2021-11-16 11:01:30|6034|6034|6033.52|6033.52|6034|6034|6033.52|6033.52|0
1637060500000|2021-11-16 11:01:40|6033.23|6033.23|6030.31|6030.31|6033.23|6033.23|6030.1|6030.1|0
1637060510000|2021-11-16 11:01:50|6030.79|6030.79|6031.82|6031.82|6032.06|6032.06|6030.79|6030.79|0
1637060520000|2021-11-16 11:02:00|6031.83|6031.83|6031.26|6031.26|6031.83|6031.83|6031.26|6031.26|0
1637060530000|2021-11-16 11:02:10|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6028.77|6028.77|0
1637060550000|2021-11-16 11:02:30|6028.91|6028.91|6025.65|6025.65|6028.91|6028.91|6025.41|6025.41|0
1637060560000|2021-11-16 11:02:40|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1637060570000|2021-11-16 11:02:50|6025.2|6025.2|6025.19|6025.19|6025.2|6025.2|6025.19|6025.19|0
1637060580000|2021-11-16 11:03:00|6022.59|6022.59|6021.99|6021.99|6022.59|6022.59|6021.99|6021.99|0
1637060590000|2021-11-16 11:03:10|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|0
1637060600000|2021-11-16 11:03:20|6022.09|6022.09|6020.94|6020.94|6022.09|6022.09|6020.94|6020.94|0
1637060610000|2021-11-16 11:03:30|6020.7|6020.7|6020.49|6020.49|6020.7|6020.7|6020.49|6020.49|0
1637060620000|2021-11-16 11:03:40|6020.7|6020.7|6021.92|6021.92|6021.92|6021.92|6020.7|6020.7|0
1637060630000|2021-11-16 11:03:50|6022.14|6022.14|6023.93|6023.93|6023.93|6023.93|6022.14|6022.14|0
1637060640000|2021-11-16 11:04:00|6025.48|6025.48|6024.55|6024.55|6025.48|6025.48|6024.31|6024.31|0
1637060650000|2021-11-16 11:04:10|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1637060670000|2021-11-16 11:04:30|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1637060680000|2021-11-16 11:04:40|6024.59|6024.59|6023.78|6023.78|6024.59|6024.59|6023.78|6023.78|0
1637060690000|2021-11-16 11:04:50|6023.54|6023.54|6022.86|6022.86|6023.54|6023.54|6022.86|6022.86|0
1637060700000|2021-11-16 11:05:00|6022.57|6022.57|6022.09|6022.09|6022.57|6022.57|6022.09|6022.09|0
1637060710000|2021-11-16 11:05:10|6021.45|6021.45|6020.87|6020.87|6021.45|6021.45|6020.87|6020.87|0
1637060720000|2021-11-16 11:05:20|6021.16|6021.16|6021.4|6021.4|6021.4|6021.4|6021.16|6021.16|0
1637060730000|2021-11-16 11:05:30|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1637060740000|2021-11-16 11:05:40|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|0
1637060750000|2021-11-16 11:05:50|6022.19|6022.19|6022.19|6022.19|6022.4|6022.4|6022.19|6022.19|0
1637060760000|2021-11-16 11:06:00|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|0
1637060780000|2021-11-16 11:06:20|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|0
1637060790000|2021-11-16 11:06:30|6022.24|6022.24|6020.99|6020.99|6022.24|6022.24|6020.99|6020.99|0
1637060800000|2021-11-16 11:06:40|6020.7|6020.7|6020.09|6020.09|6020.99|6020.99|6019.85|6019.85|0
1637060820000|2021-11-16 11:07:00|6019.51|6019.51|6019.8|6019.8|6019.8|6019.8|6019.51|6019.51|0
1637060830000|2021-11-16 11:07:10|6019.56|6019.56|6020.33|6020.33|6020.33|6020.33|6019.56|6019.56|0
1637060840000|2021-11-16 11:07:20|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1637060850000|2021-11-16 11:07:30|6021.09|6021.09|6021.31|6021.31|6021.31|6021.31|6020.81|6020.81|0
1637060860000|2021-11-16 11:07:40|6023.56|6023.56|6023.78|6023.78|6023.78|6023.78|6023.56|6023.56|0
1637060870000|2021-11-16 11:07:50|6024.01|6024.01|6023.73|6023.73|6024.01|6024.01|6023.49|6023.49|0
1637060880000|2021-11-16 11:08:00|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|6025.21|6025.21|0
1637060890000|2021-11-16 11:08:10|6025.79|6025.79|6026.41|6026.41|6026.41|6026.41|6025.79|6025.79|0
1637060920000|2021-11-16 11:08:40|6027.89|6027.89|6028.99|6028.99|6028.99|6028.99|6027.89|6027.89|0
1637060930000|2021-11-16 11:08:50|6029.51|6029.51|6029.75|6029.75|6029.75|6029.75|6029.51|6029.51|0
1637060950000|2021-11-16 11:09:10|6029.78|6029.78|6028.91|6028.91|6029.79|6029.79|6028.91|6028.91|0
1637060970000|2021-11-16 11:09:30|6029.15|6029.15|6030.11|6030.11|6030.11|6030.11|6029.15|6029.15|0
1637060980000|2021-11-16 11:09:40|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|0
1637060990000|2021-11-16 11:09:50|6030.29|6030.29|6030.51|6030.51|6030.51|6030.51|6030.29|6030.29|0
1637061010000|2021-11-16 11:10:10|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1637061030000|2021-11-16 11:10:30|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|0
1637061040000|2021-11-16 11:10:40|6030.77|6030.77|6030.77|6030.77|6030.77|6030.77|6030.77|6030.77|0
1637061060000|2021-11-16 11:11:00|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|0
1637061070000|2021-11-16 11:11:10|6030.72|6030.72|6031.5|6031.5|6032.52|6032.52|6030.72|6030.72|0
1637061080000|2021-11-16 11:11:20|6032.45|6032.45|6033.54|6033.54|6033.54|6033.54|6032.45|6032.45|0
1637061090000|2021-11-16 11:11:30|6034.43|6034.43|6035.14|6035.14|6035.14|6035.14|6034|6034|0
1637061100000|2021-11-16 11:11:40|6034.57|6034.57|6034.33|6034.33|6035|6035|6034.33|6034.33|0
1637061110000|2021-11-16 11:11:50|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1637061120000|2021-11-16 11:12:00|6034.33|6034.33|6033.37|6033.37|6034.33|6034.33|6033.37|6033.37|0
1637061130000|2021-11-16 11:12:10|6033.13|6033.13|6032.82|6032.82|6033.13|6033.13|6032.82|6032.82|0
1637061140000|2021-11-16 11:12:20|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1637061150000|2021-11-16 11:12:30|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|0
1637061190000|2021-11-16 11:13:10|6033.95|6033.95|6034.91|6034.91|6034.91|6034.91|6033.95|6033.95|0
1637061200000|2021-11-16 11:13:20|6034.7|6034.7|6035.6|6035.6|6035.6|6035.6|6034.7|6034.7|0
1637061210000|2021-11-16 11:13:30|6035.84|6035.84|6035.84|6035.84|6035.84|6035.84|6035.84|6035.84|0
1637061220000|2021-11-16 11:13:40|6035.6|6035.6|6034.5|6034.5|6035.6|6035.6|6034.5|6034.5|0
1637061230000|2021-11-16 11:13:50|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6033.78|6033.78|0
1637061240000|2021-11-16 11:14:00|6033.85|6033.85|6031.91|6031.91|6033.85|6033.85|6031.91|6031.91|0
1637061250000|2021-11-16 11:14:10|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|0
1637061270000|2021-11-16 11:14:30|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|0
1637061290000|2021-11-16 11:14:50|6031.1|6031.1|6033.3|6033.3|6033.3|6033.3|6031.1|6031.1|0
1637061300000|2021-11-16 11:15:00|6033.29|6033.29|6034.15|6034.15|6034.15|6034.15|6033.29|6033.29|0
1637061320000|2021-11-16 11:15:20|6035.11|6035.11|6036.26|6036.26|6036.26|6036.26|6035.11|6035.11|0
1637061330000|2021-11-16 11:15:30|6036.73|6036.73|6037.02|6037.02|6037.02|6037.02|6036.73|6036.73|0
1637061340000|2021-11-16 11:15:40|6037.31|6037.31|6037.33|6037.33|6037.33|6037.33|6037.31|6037.31|0
1637061350000|2021-11-16 11:15:50|6037.12|6037.12|6037.35|6037.35|6037.35|6037.35|6037.12|6037.12|0
1637061380000|2021-11-16 11:16:20|6036.19|6036.19|6035.04|6035.04|6036.19|6036.19|6035.04|6035.04|0
1637061390000|2021-11-16 11:16:30|6034.75|6034.75|6034.77|6034.77|6034.77|6034.77|6034.32|6034.32|0
1637061410000|2021-11-16 11:16:50|6035.3|6035.3|6037.2|6037.2|6037.2|6037.2|6035.3|6035.3|0
1637061430000|2021-11-16 11:17:10|6037.15|6037.15|6036.69|6036.69|6037.17|6037.17|6036.69|6036.69|0
1637061440000|2021-11-16 11:17:20|6036.63|6036.63|6036.13|6036.13|6036.63|6036.63|6036.13|6036.13|0
1637061450000|2021-11-16 11:17:30|6035|6035|6034.07|6034.07|6035|6035|6034.07|6034.07|0
1637061460000|2021-11-16 11:17:40|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|0
1637061470000|2021-11-16 11:17:50|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|6034.92|0
1637061480000|2021-11-16 11:18:00|6034.68|6034.68|6034.68|6034.68|6034.68|6034.68|6034.68|6034.68|0
1637061500000|2021-11-16 11:18:20|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|0
1637061510000|2021-11-16 11:18:30|6035.47|6035.47|6036.77|6036.77|6036.77|6036.77|6035.47|6035.47|0
1637061540000|2021-11-16 11:19:00|6035.81|6035.81|6035.81|6035.81|6035.81|6035.81|6035.81|6035.81|0
1637061550000|2021-11-16 11:19:10|6034.95|6034.95|6033.79|6033.79|6034.95|6034.95|6033.79|6033.79|0
1637061560000|2021-11-16 11:19:20|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|0
1637061570000|2021-11-16 11:19:30|6033.59|6033.59|6033.55|6033.55|6033.59|6033.59|6033.52|6033.52|0
1637061580000|2021-11-16 11:19:40|6033.11|6033.11|6035.01|6035.01|6035.01|6035.01|6033.11|6033.11|0
1637061590000|2021-11-16 11:19:50|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|0
1637061600000|2021-11-16 11:20:00|6034.15|6034.15|6033.68|6033.68|6034.15|6034.15|6033.68|6033.68|0
1637061610000|2021-11-16 11:20:10|6033.67|6033.67|6032.76|6032.76|6033.67|6033.67|6032.76|6032.76|0
1637061620000|2021-11-16 11:20:20|6032.75|6032.75|6032.57|6032.57|6032.79|6032.79|6032.57|6032.57|0
1637061630000|2021-11-16 11:20:30|6032.56|6032.56|6032.99|6032.99|6032.99|6032.99|6032.56|6032.56|0
1637061640000|2021-11-16 11:20:40|6032.35|6032.35|6033.76|6033.76|6033.76|6033.76|6032.35|6032.35|0
1637061650000|2021-11-16 11:20:50|6034.05|6034.05|6033.88|6033.88|6034.05|6034.05|6033.3|6033.3|0
1637061660000|2021-11-16 11:21:00|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1637061670000|2021-11-16 11:21:10|6033.61|6033.61|6033.13|6033.13|6033.61|6033.61|6033.13|6033.13|0
1637061680000|2021-11-16 11:21:20|6032.92|6032.92|6034.15|6034.15|6034.44|6034.44|6032.92|6032.92|0
1637061700000|2021-11-16 11:21:40|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|0
1637061720000|2021-11-16 11:22:00|6034.15|6034.15|6033.68|6033.68|6034.15|6034.15|6033.68|6033.68|0
1637061740000|2021-11-16 11:22:20|6034.42|6034.42|6035.43|6035.43|6035.43|6035.43|6034.42|6034.42|0
1637061750000|2021-11-16 11:22:30|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1637061760000|2021-11-16 11:22:40|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|0
1637061770000|2021-11-16 11:22:50|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1637061780000|2021-11-16 11:23:00|6035.14|6035.14|6035.38|6035.38|6035.38|6035.38|6035.14|6035.14|0
1637061790000|2021-11-16 11:23:10|6035.16|6035.16|6035.02|6035.02|6035.16|6035.16|6035.02|6035.02|0
1637061800000|2021-11-16 11:23:20|6035.31|6035.31|6034.6|6034.6|6035.31|6035.31|6034.6|6034.6|0
1637061810000|2021-11-16 11:23:30|6034.16|6034.16|6034.09|6034.09|6034.38|6034.38|6034.09|6034.09|0
1637061840000|2021-11-16 11:24:00|6033.8|6033.8|6032.05|6032.05|6033.8|6033.8|6032.05|6032.05|0
1637061870000|2021-11-16 11:24:30|6032.99|6032.99|6033.75|6033.75|6033.75|6033.75|6032.99|6032.99|0
1637061880000|2021-11-16 11:24:40|6033.97|6033.97|6033.68|6033.68|6033.97|6033.97|6033.68|6033.68|0
1637061890000|2021-11-16 11:24:50|6032.67|6032.67|6031.79|6031.79|6032.67|6032.67|6031.79|6031.79|0
1637061900000|2021-11-16 11:25:00|6031.78|6031.78|6029.28|6029.28|6031.78|6031.78|6029.28|6029.28|0
1637061910000|2021-11-16 11:25:10|6029.06|6029.06|6026.13|6026.13|6029.06|6029.06|6026.08|6026.08|0
1637061920000|2021-11-16 11:25:20|6025.41|6025.41|6024.03|6024.03|6025.41|6025.41|6024.03|6024.03|0
1637061930000|2021-11-16 11:25:30|6024.5|6024.5|6024.03|6024.03|6024.5|6024.5|6023.79|6023.79|0
1637061940000|2021-11-16 11:25:40|6024.27|6024.27|6021.22|6021.22|6024.27|6024.27|6021.22|6021.22|0
1637061950000|2021-11-16 11:25:50|6021.17|6021.17|6020.59|6020.59|6021.17|6021.17|6020.59|6020.59|0
1637061960000|2021-11-16 11:26:00|6021.38|6021.38|6021.52|6021.52|6021.52|6021.52|6020.69|6020.69|0
1637061970000|2021-11-16 11:26:10|6022|6022|6022|6022|6022|6022|6022|6022|0
1637061990000|2021-11-16 11:26:30|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|6022.29|0
1637062000000|2021-11-16 11:26:40|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1637062010000|2021-11-16 11:26:50|6022.04|6022.04|6023.33|6023.33|6023.33|6023.33|6022.04|6022.04|0
1637062020000|2021-11-16 11:27:00|6023.04|6023.04|6022.75|6022.75|6023.04|6023.04|6022.75|6022.75|0
1637062030000|2021-11-16 11:27:10|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|0
1637062040000|2021-11-16 11:27:20|6023.7|6023.7|6023.72|6023.72|6023.72|6023.72|6023.7|6023.7|0
1637062050000|2021-11-16 11:27:30|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|6023.43|0
1637062060000|2021-11-16 11:27:40|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|0
1637062070000|2021-11-16 11:27:50|6021.56|6021.56|6019.9|6019.9|6021.56|6021.56|6019.9|6019.9|0
1637062080000|2021-11-16 11:28:00|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1637062090000|2021-11-16 11:28:10|6020.52|6020.52|6019.44|6019.44|6020.52|6020.52|6019.44|6019.44|0
1637062100000|2021-11-16 11:28:20|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1637062130000|2021-11-16 11:28:50|6018.06|6018.06|6017.78|6017.78|6018.36|6018.36|6017.78|6017.78|0
1637062140000|2021-11-16 11:29:00|6018.12|6018.12|6018.11|6018.11|6018.12|6018.12|6018.11|6018.11|0
1637062150000|2021-11-16 11:29:10|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|0
1637062160000|2021-11-16 11:29:20|6017.84|6017.84|6017.56|6017.56|6017.88|6017.88|6017.56|6017.56|0
1637062170000|2021-11-16 11:29:30|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|0
1637062180000|2021-11-16 11:29:40|6018.01|6018.01|6018.3|6018.3|6018.3|6018.3|6017.72|6017.72|0
1637062190000|2021-11-16 11:29:50|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|0
1637062200000|2021-11-16 11:30:00|6018.56|6018.56|6017.15|6017.15|6018.56|6018.56|6017.15|6017.15|0
1637062210000|2021-11-16 11:30:10|6017.14|6017.14|6017.12|6017.12|6017.14|6017.14|6017.12|6017.12|0
1637062220000|2021-11-16 11:30:20|6017.87|6017.87|6018.77|6018.77|6019.3|6019.3|6017.87|6017.87|0
1637062230000|2021-11-16 11:30:30|6019.35|6019.35|6019.24|6019.24|6019.35|6019.35|6018.3|6018.3|0
1637062240000|2021-11-16 11:30:40|6018.14|6018.14|6017.9|6017.9|6018.57|6018.57|6017.9|6017.9|0
1637062250000|2021-11-16 11:30:50|6017.87|6017.87|6017.29|6017.29|6017.87|6017.87|6017.29|6017.29|0
1637062260000|2021-11-16 11:31:00|6016.34|6016.34|6016.99|6016.99|6016.99|6016.99|6016.34|6016.34|0
1637062270000|2021-11-16 11:31:10|6017.28|6017.28|6018.47|6018.47|6018.71|6018.71|6017.28|6017.28|0
1637062290000|2021-11-16 11:31:30|6018.18|6018.18|6018.13|6018.13|6018.18|6018.18|6017.89|6017.89|0
1637062310000|2021-11-16 11:31:50|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|0
1637062320000|2021-11-16 11:32:00|6017.89|6017.89|6018.34|6018.34|6018.34|6018.34|6017.89|6017.89|0
1637062330000|2021-11-16 11:32:10|6018.36|6018.36|6018.93|6018.93|6018.93|6018.93|6018.12|6018.12|0
1637062340000|2021-11-16 11:32:20|6018.71|6018.71|6018.77|6018.77|6018.77|6018.77|6018.71|6018.71|0
1637062350000|2021-11-16 11:32:30|6018.79|6018.79|6018.98|6018.98|6019.27|6019.27|6018.79|6018.79|0
1637062380000|2021-11-16 11:33:00|6017.83|6017.83|6017.33|6017.33|6017.83|6017.83|6017.33|6017.33|0
1637062400000|2021-11-16 11:33:20|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|0
1637062420000|2021-11-16 11:33:40|6016.8|6016.8|6016.51|6016.51|6016.8|6016.8|6016.51|6016.51|0
1637062430000|2021-11-16 11:33:50|6016.99|6016.99|6018.72|6018.72|6018.79|6018.79|6016.99|6016.99|0
1637062440000|2021-11-16 11:34:00|6018.93|6018.93|6018.58|6018.58|6019.94|6019.94|6018.58|6018.58|0
1637062450000|2021-11-16 11:34:10|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1637062470000|2021-11-16 11:34:30|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|0
1637062480000|2021-11-16 11:34:40|6016.98|6016.98|6015.9|6015.9|6016.98|6016.98|6015.9|6015.9|0
1637062490000|2021-11-16 11:34:50|6016.62|6016.62|6017.14|6017.14|6017.14|6017.14|6016.33|6016.33|0
1637062500000|2021-11-16 11:35:00|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|0
1637062520000|2021-11-16 11:35:20|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|0
1637062530000|2021-11-16 11:35:30|6019.01|6019.01|6019.06|6019.06|6019.3|6019.3|6018.72|6018.72|0
1637062550000|2021-11-16 11:35:50|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1637062560000|2021-11-16 11:36:00|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1637062580000|2021-11-16 11:36:20|6018.48|6018.48|6020.04|6020.04|6020.04|6020.04|6018.48|6018.48|0
1637062590000|2021-11-16 11:36:30|6019.8|6019.8|6019.13|6019.13|6020.04|6020.04|6019.13|6019.13|0
1637062600000|2021-11-16 11:36:40|6018.89|6018.89|6017.24|6017.24|6018.89|6018.89|6017.24|6017.24|0
1637062610000|2021-11-16 11:36:50|6016.38|6016.38|6016.08|6016.08|6016.67|6016.67|6016.08|6016.08|0
1637062620000|2021-11-16 11:37:00|6015.84|6015.84|6016.08|6016.08|6016.08|6016.08|6015.84|6015.84|0
1637062630000|2021-11-16 11:37:10|6015.43|6015.43|6015.65|6015.65|6015.65|6015.65|6015.43|6015.43|0
1637062640000|2021-11-16 11:37:20|6015.43|6015.43|6013.04|6013.04|6015.43|6015.43|6013.04|6013.04|0
1637062660000|2021-11-16 11:37:40|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|0
1637062670000|2021-11-16 11:37:50|6012.72|6012.72|6012.64|6012.64|6012.72|6012.72|6012.64|6012.64|0
1637062680000|2021-11-16 11:38:00|6012.62|6012.62|6012.59|6012.59|6012.62|6012.62|6012.56|6012.56|0
1637062690000|2021-11-16 11:38:10|6011.72|6011.72|6011.5|6011.5|6011.72|6011.72|6011.5|6011.5|0
1637062700000|2021-11-16 11:38:20|6011.21|6011.21|6010.63|6010.63|6011.21|6011.21|6010.63|6010.63|0
1637062710000|2021-11-16 11:38:30|6010.41|6010.41|6009.24|6009.24|6010.41|6010.41|6009.24|6009.24|0
1637062720000|2021-11-16 11:38:40|6009.23|6009.23|6009.59|6009.59|6009.8|6009.8|6009.23|6009.23|0
1637062730000|2021-11-16 11:38:50|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.55|6009.55|0
1637062740000|2021-11-16 11:39:00|6009.56|6009.56|6008.75|6008.75|6009.56|6009.56|6008.75|6008.75|0
1637062750000|2021-11-16 11:39:10|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|0
1637062760000|2021-11-16 11:39:20|6007.95|6007.95|6006.85|6006.85|6007.95|6007.95|6006.85|6006.85|0
1637062770000|2021-11-16 11:39:30|6006.16|6006.16|6007.11|6007.11|6007.54|6007.54|6006.16|6006.16|0
1637062780000|2021-11-16 11:39:40|6006.25|6006.25|6006.73|6006.73|6006.73|6006.73|6006.25|6006.25|0
1637062790000|2021-11-16 11:39:50|6007.02|6007.02|6007.24|6007.24|6007.24|6007.24|6007|6007|0
1637062800000|2021-11-16 11:40:00|6007.7|6007.7|6007.91|6007.91|6007.91|6007.91|6007.7|6007.7|0
1637062810000|2021-11-16 11:40:10|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1637062820000|2021-11-16 11:40:20|6008.89|6008.89|6009.12|6009.12|6009.41|6009.41|6008.83|6008.83|0
1637062830000|2021-11-16 11:40:30|6009.55|6009.55|6009.77|6009.77|6010.01|6010.01|6009.55|6009.55|0
1637062840000|2021-11-16 11:40:40|6007.88|6007.88|6007.11|6007.11|6007.88|6007.88|6007.11|6007.11|0
1637062860000|2021-11-16 11:41:00|6007.4|6007.4|6007.11|6007.11|6007.4|6007.4|6007.11|6007.11|0
1637062870000|2021-11-16 11:41:10|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1637062880000|2021-11-16 11:41:20|6007.71|6007.71|6007.2|6007.2|6007.72|6007.72|6007.2|6007.2|0
1637062890000|2021-11-16 11:41:30|6006.98|6006.98|6007.43|6007.43|6007.43|6007.43|6006.31|6006.31|0
1637062900000|2021-11-16 11:41:40|6008.01|6008.01|6006.91|6006.91|6008.01|6008.01|6006.91|6006.91|0
1637062910000|2021-11-16 11:41:50|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|0
1637062920000|2021-11-16 11:42:00|6008.9|6008.9|6009.61|6009.61|6009.61|6009.61|6008.9|6008.9|0
1637062930000|2021-11-16 11:42:10|6009.62|6009.62|6009.36|6009.36|6009.62|6009.62|6009.36|6009.36|0
1637062950000|2021-11-16 11:42:30|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|0
1637062960000|2021-11-16 11:42:40|6009.74|6009.74|6009.83|6009.83|6009.88|6009.88|6009.45|6009.45|0
1637062970000|2021-11-16 11:42:50|6010.04|6010.04|6011.47|6011.47|6011.47|6011.47|6010.04|6010.04|0
1637062990000|2021-11-16 11:43:10|6011.69|6011.69|6010.92|6010.92|6011.93|6011.93|6010.92|6010.92|0
1637063010000|2021-11-16 11:43:30|6011.35|6011.35|6011.35|6011.35|6012.04|6012.04|6011.35|6011.35|0
1637063020000|2021-11-16 11:43:40|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|0
1637063030000|2021-11-16 11:43:50|6011.26|6011.26|6011.23|6011.23|6011.26|6011.26|6011.23|6011.23|0
1637063040000|2021-11-16 11:44:00|6011.02|6011.02|6011.23|6011.23|6011.23|6011.23|6011.02|6011.02|0
1637063060000|2021-11-16 11:44:20|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1637063090000|2021-11-16 11:44:50|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|0
1637063100000|2021-11-16 11:45:00|6010.6|6010.6|6010.37|6010.37|6010.6|6010.6|6010.37|6010.37|0
1637063110000|2021-11-16 11:45:10|6012.21|6012.21|6013.45|6013.45|6013.45|6013.45|6012.21|6012.21|0
1637063120000|2021-11-16 11:45:20|6013.68|6013.68|6014.37|6014.37|6014.37|6014.37|6013.68|6013.68|0
1637063130000|2021-11-16 11:45:30|6013.46|6013.46|6014.23|6014.23|6014.23|6014.23|6013.46|6013.46|0
1637063140000|2021-11-16 11:45:40|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|0
1637063150000|2021-11-16 11:45:50|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|0
1637063160000|2021-11-16 11:46:00|6014.65|6014.65|6014.87|6014.87|6014.87|6014.87|6014.65|6014.65|0
1637063170000|2021-11-16 11:46:10|6016.09|6016.09|6017.64|6017.64|6017.64|6017.64|6015.8|6015.8|0
1637063180000|2021-11-16 11:46:20|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|6017.65|0
1637063190000|2021-11-16 11:46:30|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|0
1637063200000|2021-11-16 11:46:40|6018.56|6018.56|6019.35|6019.35|6019.35|6019.35|6018.56|6018.56|0
1637063210000|2021-11-16 11:46:50|6019.39|6019.39|6019.1|6019.1|6019.39|6019.39|6019.1|6019.1|0
1637063220000|2021-11-16 11:47:00|6019.12|6019.12|6018.95|6018.95|6019.16|6019.16|6018.95|6018.95|0
1637063230000|2021-11-16 11:47:10|6019.66|6019.66|6019.19|6019.19|6019.66|6019.66|6019.19|6019.19|0
1637063240000|2021-11-16 11:47:20|6018.97|6018.97|6019.79|6019.79|6019.79|6019.79|6018.97|6018.97|0
1637063250000|2021-11-16 11:47:30|6019.8|6019.8|6021|6021|6021|6021|6019.8|6019.8|0
1637063260000|2021-11-16 11:47:40|6020.76|6020.76|6021.24|6021.24|6021.45|6021.45|6020.76|6020.76|0
1637063310000|2021-11-16 11:48:30|6021.67|6021.67|6023.66|6023.66|6023.66|6023.66|6021.67|6021.67|0
1637063320000|2021-11-16 11:48:40|6023.67|6023.67|6023.39|6023.39|6023.67|6023.67|6023.39|6023.39|0
1637063330000|2021-11-16 11:48:50|6023.37|6023.37|6022.92|6022.92|6023.37|6023.37|6022.92|6022.92|0
1637063340000|2021-11-16 11:49:00|6023.16|6023.16|6022.92|6022.92|6023.16|6023.16|6022.92|6022.92|0
1637063350000|2021-11-16 11:49:10|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|0
1637063380000|2021-11-16 11:49:40|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|0
1637063390000|2021-11-16 11:49:50|6023.83|6023.83|6024.56|6024.56|6024.86|6024.86|6023.83|6023.83|0
1637063400000|2021-11-16 11:50:00|6024.55|6024.55|6024.1|6024.1|6024.55|6024.55|6024.1|6024.1|0
1637063410000|2021-11-16 11:50:10|6024.31|6024.31|6024.29|6024.29|6024.31|6024.31|6024.29|6024.29|0
1637063420000|2021-11-16 11:50:20|6023.86|6023.86|6024.29|6024.29|6024.29|6024.29|6023.86|6023.86|0
1637063440000|2021-11-16 11:50:40|6024.07|6024.07|6023.62|6023.62|6024.07|6024.07|6023.62|6023.62|0
1637063460000|2021-11-16 11:51:00|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|0
1637063470000|2021-11-16 11:51:10|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|0
1637063490000|2021-11-16 11:51:30|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|0
1637063500000|2021-11-16 11:51:40|6024.44|6024.44|6024.02|6024.02|6024.45|6024.45|6024.02|6024.02|0
1637063510000|2021-11-16 11:51:50|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|0
1637063520000|2021-11-16 11:52:00|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|0
1637063540000|2021-11-16 11:52:20|6023.44|6023.44|6023.16|6023.16|6023.44|6023.44|6023.16|6023.16|0
1637063550000|2021-11-16 11:52:30|6022.92|6022.92|6023.66|6023.66|6023.66|6023.66|6022.92|6022.92|0
1637063570000|2021-11-16 11:52:50|6024.11|6024.11|6024.48|6024.48|6024.48|6024.48|6024.11|6024.11|0
1637063580000|2021-11-16 11:53:00|6024.93|6024.93|6025.24|6025.24|6025.24|6025.24|6024.93|6024.93|0
1637063600000|2021-11-16 11:53:20|6025.75|6025.75|6026.48|6026.48|6026.48|6026.48|6025.75|6025.75|0
1637063610000|2021-11-16 11:53:30|6026.77|6026.77|6026.81|6026.81|6026.81|6026.81|6026.55|6026.55|0
1637063620000|2021-11-16 11:53:40|6026.36|6026.36|6026.12|6026.12|6026.36|6026.36|6026.12|6026.12|0
1637063630000|2021-11-16 11:53:50|6025.91|6025.91|6026.19|6026.19|6026.19|6026.19|6025.91|6025.91|0
1637063660000|2021-11-16 11:54:20|6025.91|6025.91|6026.34|6026.34|6026.34|6026.34|6025.67|6025.67|0
1637063680000|2021-11-16 11:54:40|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|0
1637063690000|2021-11-16 11:54:50|6026.86|6026.86|6026.63|6026.63|6026.86|6026.86|6026.63|6026.63|0
1637063700000|2021-11-16 11:55:00|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|0
1637063710000|2021-11-16 11:55:10|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|0
1637063720000|2021-11-16 11:55:20|6027.03|6027.03|6030.24|6030.24|6030.24|6030.24|6027.03|6027.03|0
1637063730000|2021-11-16 11:55:30|6030.23|6030.23|6030.44|6030.44|6030.44|6030.44|6030.23|6030.23|0
1637063740000|2021-11-16 11:55:40|6030.2|6030.2|6030.9|6030.9|6030.9|6030.9|6030.2|6030.2|0
1637063750000|2021-11-16 11:55:50|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6030.9|6030.9|0
1637063760000|2021-11-16 11:56:00|6031.47|6031.47|6028.36|6028.36|6031.47|6031.47|6028.36|6028.36|0
1637063770000|2021-11-16 11:56:10|6027.59|6027.59|6025.15|6025.15|6027.59|6027.59|6024.43|6024.43|0
1637063780000|2021-11-16 11:56:20|6023.8|6023.8|6024.73|6024.73|6024.73|6024.73|6023.8|6023.8|0
1637063790000|2021-11-16 11:56:30|6024.04|6024.04|6022.65|6022.65|6024.04|6024.04|6022.36|6022.36|0
1637063800000|2021-11-16 11:56:40|6021.45|6021.45|6021.16|6021.16|6021.45|6021.45|6021.16|6021.16|0
1637063810000|2021-11-16 11:56:50|6021.45|6021.45|6021.16|6021.16|6021.45|6021.45|6020.87|6020.87|0
1637063820000|2021-11-16 11:57:00|6020.92|6020.92|6020.69|6020.69|6020.92|6020.92|6020.69|6020.69|0
1637063830000|2021-11-16 11:57:10|6021.16|6021.16|6021.93|6021.93|6021.93|6021.93|6021.16|6021.16|0
1637063840000|2021-11-16 11:57:20|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|0
1637063850000|2021-11-16 11:57:30|6022.42|6022.42|6023.04|6023.04|6023.28|6023.28|6022.42|6022.42|0
1637063860000|2021-11-16 11:57:40|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|0
1637063870000|2021-11-16 11:57:50|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1637063880000|2021-11-16 11:58:00|6023.09|6023.09|6022|6022|6023.09|6023.09|6021.94|6021.94|0
1637063890000|2021-11-16 11:58:10|6021.36|6021.36|6020.09|6020.09|6021.36|6021.36|6020.09|6020.09|0
1637063900000|2021-11-16 11:58:20|6019.87|6019.87|6019.29|6019.29|6019.87|6019.87|6019.06|6019.06|0
1637063910000|2021-11-16 11:58:30|6019.51|6019.51|6019.76|6019.76|6019.8|6019.8|6019.51|6019.51|0
1637063930000|2021-11-16 11:58:50|6020.24|6020.24|6021.75|6021.75|6021.75|6021.75|6020.24|6020.24|0
1637063940000|2021-11-16 11:59:00|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|0
1637063950000|2021-11-16 11:59:10|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|6021.82|0
1637063970000|2021-11-16 11:59:30|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|0
1637063980000|2021-11-16 11:59:40|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|0
1637063990000|2021-11-16 11:59:50|6020.79|6020.79|6021.84|6021.84|6023.33|6023.33|6020.57|6020.57|0
1637064000000|2021-11-16 12:00:00|6021.43|6021.43|6019.51|6019.51|6021.43|6021.43|6019.51|6019.51|0
1637064010000|2021-11-16 12:00:10|6019.97|6019.97|6021.05|6021.05|6021.05|6021.05|6019.97|6019.97|0
1637064020000|2021-11-16 12:00:20|6021.53|6021.53|6021.82|6021.82|6021.82|6021.82|6021.53|6021.53|0
1637064030000|2021-11-16 12:00:30|6021.53|6021.53|6020.81|6020.81|6021.53|6021.53|6020.81|6020.81|0
1637064040000|2021-11-16 12:00:40|6021.07|6021.07|6020.89|6020.89|6021.07|6021.07|6020.6|6020.6|0
1637064050000|2021-11-16 12:00:50|6019.44|6019.44|6020.83|6020.83|6020.83|6020.83|6019.44|6019.44|0
1637064060000|2021-11-16 12:01:00|6020.55|6020.55|6020.26|6020.26|6020.55|6020.55|6020.26|6020.26|0
1637064070000|2021-11-16 12:01:10|6020.47|6020.47|6021.58|6021.58|6021.58|6021.58|6020.47|6020.47|0
1637064080000|2021-11-16 12:01:20|6021.87|6021.87|6022.1|6022.1|6022.1|6022.1|6021.58|6021.58|0
1637064100000|2021-11-16 12:01:40|6022.54|6022.54|6022.03|6022.03|6022.61|6022.61|6022.03|6022.03|0
1637064110000|2021-11-16 12:01:50|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|0
1637064120000|2021-11-16 12:02:00|6022.25|6022.25|6023.1|6023.1|6024.26|6024.26|6022.25|6022.25|0
1637064130000|2021-11-16 12:02:10|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|0
1637064140000|2021-11-16 12:02:20|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|0
1637064150000|2021-11-16 12:02:30|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|0
1637064160000|2021-11-16 12:02:40|6024.87|6024.87|6024.89|6024.89|6024.89|6024.89|6024.87|6024.87|0
1637064170000|2021-11-16 12:02:50|6024.91|6024.91|6024.02|6024.02|6024.91|6024.91|6023.93|6023.93|0
1637064180000|2021-11-16 12:03:00|6024.04|6024.04|6024.28|6024.28|6024.28|6024.28|6024.04|6024.04|0
1637064190000|2021-11-16 12:03:10|6024.04|6024.04|6024.08|6024.08|6024.08|6024.08|6024.04|6024.04|0
1637064200000|2021-11-16 12:03:20|6024.1|6024.1|6023.55|6023.55|6024.1|6024.1|6023.52|6023.52|0
1637064210000|2021-11-16 12:03:30|6024.36|6024.36|6025.37|6025.37|6026.14|6026.14|6024.36|6024.36|0
1637064220000|2021-11-16 12:03:40|6026.3|6026.3|6027.89|6027.89|6027.89|6027.89|6026.3|6026.3|0
1637064230000|2021-11-16 12:03:50|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|0
1637064260000|2021-11-16 12:04:20|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1637064280000|2021-11-16 12:04:40|6028.34|6028.34|6027.22|6027.22|6028.34|6028.34|6027.22|6027.22|0
1637064290000|2021-11-16 12:04:50|6026.34|6026.34|6026.79|6026.79|6026.79|6026.79|6026.34|6026.34|0
1637064310000|2021-11-16 12:05:10|6026.5|6026.5|6026.21|6026.21|6026.5|6026.5|6026.21|6026.21|0
1637064320000|2021-11-16 12:05:20|6026.88|6026.88|6027.31|6027.31|6027.31|6027.31|6026.88|6026.88|0
1637064330000|2021-11-16 12:05:30|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1637064340000|2021-11-16 12:05:40|6026.43|6026.43|6026.9|6026.9|6026.9|6026.9|6026.43|6026.43|0
1637064360000|2021-11-16 12:06:00|6027.12|6027.12|6026.83|6026.83|6027.12|6027.12|6026.83|6026.83|0
1637064370000|2021-11-16 12:06:10|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1637064380000|2021-11-16 12:06:20|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1637064390000|2021-11-16 12:06:30|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1637064400000|2021-11-16 12:06:40|6027.37|6027.37|6027.67|6027.67|6027.7|6027.7|6027.37|6027.37|0
1637064420000|2021-11-16 12:07:00|6027.24|6027.24|6027.26|6027.26|6027.26|6027.26|6027.24|6027.24|0
1637064430000|2021-11-16 12:07:10|6027.05|6027.05|6027.52|6027.52|6027.52|6027.52|6026.58|6026.58|0
1637064440000|2021-11-16 12:07:20|6027.57|6027.57|6031.72|6031.72|6031.72|6031.72|6027.57|6027.57|0
1637064450000|2021-11-16 12:07:30|6031.78|6031.78|6032.52|6032.52|6032.52|6032.52|6031.57|6031.57|0
1637064460000|2021-11-16 12:07:40|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1637064470000|2021-11-16 12:07:50|6033.19|6033.19|6030.68|6030.68|6033.19|6033.19|6030.39|6030.39|0
1637064480000|2021-11-16 12:08:00|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1637064490000|2021-11-16 12:08:10|6032.03|6032.03|6031.55|6031.55|6032.03|6032.03|6031.55|6031.55|0
1637064510000|2021-11-16 12:08:30|6031.98|6031.98|6032.99|6032.99|6032.99|6032.99|6031.98|6031.98|0
1637064530000|2021-11-16 12:08:50|6033.28|6033.28|6033.3|6033.3|6033.3|6033.3|6033.28|6033.28|0
1637064540000|2021-11-16 12:09:00|6034.26|6034.26|6034.97|6034.97|6034.97|6034.97|6034.26|6034.26|0
1637064550000|2021-11-16 12:09:10|6034.93|6034.93|6034.98|6034.98|6034.98|6034.98|6034.93|6034.93|0
1637064560000|2021-11-16 12:09:20|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|0
1637064580000|2021-11-16 12:09:40|6034.72|6034.72|6037.18|6037.18|6037.18|6037.18|6034.72|6034.72|0
1637064590000|2021-11-16 12:09:50|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|0
1637064600000|2021-11-16 12:10:00|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|0
1637064610000|2021-11-16 12:10:10|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|0
1637064620000|2021-11-16 12:10:20|6039.24|6039.24|6039.42|6039.42|6039.88|6039.88|6039.24|6039.24|0
1637064630000|2021-11-16 12:10:30|6039.2|6039.2|6039.22|6039.22|6039.22|6039.22|6039.2|6039.2|0
1637064640000|2021-11-16 12:10:40|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|0
1637064650000|2021-11-16 12:10:50|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|0
1637064660000|2021-11-16 12:11:00|6038.73|6038.73|6037.88|6037.88|6038.79|6038.79|6037.88|6037.88|0
1637064670000|2021-11-16 12:11:10|6037.64|6037.64|6037.64|6037.64|6037.64|6037.64|6037.64|6037.64|0
1637064700000|2021-11-16 12:11:40|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|0
1637064710000|2021-11-16 12:11:50|6037.91|6037.91|6037.85|6037.85|6037.97|6037.97|6037.85|6037.85|0
1637064720000|2021-11-16 12:12:00|6037.57|6037.57|6039.27|6039.27|6039.27|6039.27|6037.57|6037.57|0
1637064740000|2021-11-16 12:12:20|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|0
1637064760000|2021-11-16 12:12:40|6037.72|6037.72|6037.75|6037.75|6037.75|6037.75|6037.72|6037.72|0
1637064770000|2021-11-16 12:12:50|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|0
1637064780000|2021-11-16 12:13:00|6035.67|6035.67|6036.14|6036.14|6036.14|6036.14|6035.67|6035.67|0
1637064790000|2021-11-16 12:13:10|6035.91|6035.91|6035.48|6035.48|6035.91|6035.91|6035.26|6035.26|0
1637064800000|2021-11-16 12:13:20|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|0
1637064810000|2021-11-16 12:13:30|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|0
1637064820000|2021-11-16 12:13:40|6034.9|6034.9|6034.91|6034.91|6034.91|6034.91|6034.9|6034.9|0
1637064830000|2021-11-16 12:13:50|6035.6|6035.6|6035.63|6035.63|6035.63|6035.63|6035.6|6035.6|0
1637064840000|2021-11-16 12:14:00|6035.34|6035.34|6033.93|6033.93|6035.34|6035.34|6033.93|6033.93|0
1637064850000|2021-11-16 12:14:10|6034.14|6034.14|6034.17|6034.17|6034.17|6034.17|6034.14|6034.14|0
1637064860000|2021-11-16 12:14:20|6033.24|6033.24|6032.95|6032.95|6033.24|6033.24|6032.95|6032.95|0
1637064870000|2021-11-16 12:14:30|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|0
1637064880000|2021-11-16 12:14:40|6033.48|6033.48|6033.66|6033.66|6033.69|6033.69|6033.48|6033.48|0
1637064890000|2021-11-16 12:14:50|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|6033.35|6033.35|0
1637064900000|2021-11-16 12:15:00|6034.43|6034.43|6034.35|6034.35|6034.72|6034.72|6034.35|6034.35|0
1637064910000|2021-11-16 12:15:10|6034.34|6034.34|6033.8|6033.8|6034.34|6034.34|6033.8|6033.8|0
1637064940000|2021-11-16 12:15:40|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|0
1637064970000|2021-11-16 12:16:10|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|0
1637064990000|2021-11-16 12:16:30|6032.91|6032.91|6032.97|6032.97|6032.97|6032.97|6032.91|6032.91|0
1637065010000|2021-11-16 12:16:50|6032.73|6032.73|6032.73|6032.73|6032.73|6032.73|6032.73|6032.73|0
1637065040000|2021-11-16 12:17:20|6032.74|6032.74|6034.63|6034.63|6034.63|6034.63|6032.74|6032.74|0
1637065050000|2021-11-16 12:17:30|6034.39|6034.39|6032.5|6032.5|6034.39|6034.39|6032.21|6032.21|0
1637065080000|2021-11-16 12:18:00|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|0
1637065090000|2021-11-16 12:18:10|6032.86|6032.86|6033.59|6033.59|6033.81|6033.81|6032.86|6032.86|0
1637065100000|2021-11-16 12:18:20|6033.01|6033.01|6033.01|6033.01|6033.01|6033.01|6033.01|6033.01|0
1637065110000|2021-11-16 12:18:30|6032.97|6032.97|6032.97|6032.97|6032.97|6032.97|6032.97|6032.97|0
1637065120000|2021-11-16 12:18:40|6033.26|6033.26|6034.33|6034.33|6034.33|6034.33|6033.18|6033.18|0
1637065130000|2021-11-16 12:18:50|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1637065150000|2021-11-16 12:19:10|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|6033.54|6033.54|0
1637065160000|2021-11-16 12:19:20|6032.24|6032.24|6031.69|6031.69|6032.24|6032.24|6031.69|6031.69|0
1637065180000|2021-11-16 12:19:40|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1637065190000|2021-11-16 12:19:50|6030.28|6030.28|6030.38|6030.38|6030.38|6030.38|6029.85|6029.85|0
1637065200000|2021-11-16 12:20:00|6030.14|6030.14|6030.48|6030.48|6030.72|6030.72|6030.14|6030.14|0
1637065210000|2021-11-16 12:20:10|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1637065220000|2021-11-16 12:20:20|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|0
1637065230000|2021-11-16 12:20:30|6030.28|6030.28|6029.05|6029.05|6030.28|6030.28|6029.05|6029.05|0
1637065240000|2021-11-16 12:20:40|6030.44|6030.44|6029.96|6029.96|6030.44|6030.44|6029.96|6029.96|0
1637065250000|2021-11-16 12:20:50|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|0
1637065280000|2021-11-16 12:21:20|6029.72|6029.72|6030.3|6030.3|6030.3|6030.3|6029.72|6029.72|0
1637065290000|2021-11-16 12:21:30|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|0
1637065310000|2021-11-16 12:21:50|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|0
1637065320000|2021-11-16 12:22:00|6029.78|6029.78|6028.38|6028.38|6029.78|6029.78|6027.62|6027.62|0
1637065330000|2021-11-16 12:22:10|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1637065340000|2021-11-16 12:22:20|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1637065350000|2021-11-16 12:22:30|6027.86|6027.86|6028.08|6028.08|6028.08|6028.08|6027.86|6027.86|0
1637065370000|2021-11-16 12:22:50|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|0
1637065380000|2021-11-16 12:23:00|6028.23|6028.23|6027.73|6027.73|6028.23|6028.23|6027.73|6027.73|0
1637065400000|2021-11-16 12:23:20|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1637065410000|2021-11-16 12:23:30|6029.93|6029.93|6031.4|6031.4|6031.4|6031.4|6029.93|6029.93|0
1637065420000|2021-11-16 12:23:40|6031.83|6031.83|6032.11|6032.11|6032.11|6032.11|6031.83|6031.83|0
1637065430000|2021-11-16 12:23:50|6032.82|6032.82|6033.35|6033.35|6033.35|6033.35|6032.82|6032.82|0
1637065440000|2021-11-16 12:24:00|6033.11|6033.11|6032.73|6032.73|6033.11|6033.11|6032.3|6032.3|0
1637065450000|2021-11-16 12:24:10|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|0
1637065460000|2021-11-16 12:24:20|6032.22|6032.22|6030.95|6030.95|6032.22|6032.22|6029.8|6029.8|0
1637065470000|2021-11-16 12:24:30|6031.43|6031.43|6031.74|6031.74|6032.89|6032.89|6031.43|6031.43|0
1637065480000|2021-11-16 12:24:40|6031.75|6031.75|6032.91|6032.91|6032.91|6032.91|6031.75|6031.75|0
1637065490000|2021-11-16 12:24:50|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|0
1637065510000|2021-11-16 12:25:10|6032.36|6032.36|6032.64|6032.64|6032.64|6032.64|6032.36|6032.36|0
1637065520000|2021-11-16 12:25:20|6033.08|6033.08|6034.25|6034.25|6034.25|6034.25|6033.08|6033.08|0
1637065530000|2021-11-16 12:25:30|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|0
1637065550000|2021-11-16 12:25:50|6034.48|6034.48|6033.76|6033.76|6034.91|6034.91|6033.47|6033.47|0
1637065560000|2021-11-16 12:26:00|6032.42|6032.42|6031.46|6031.46|6032.42|6032.42|6031.46|6031.46|0
1637065570000|2021-11-16 12:26:10|6031.75|6031.75|6032.4|6032.4|6032.4|6032.4|6031.75|6031.75|0
1637065580000|2021-11-16 12:26:20|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|0
1637065590000|2021-11-16 12:26:30|6032.41|6032.41|6032.41|6032.41|6032.41|6032.41|6032.41|6032.41|0
1637065600000|2021-11-16 12:26:40|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|0
1637065610000|2021-11-16 12:26:50|6032.27|6032.27|6032.7|6032.7|6032.7|6032.7|6032.27|6032.27|0
1637065620000|2021-11-16 12:27:00|6032.82|6032.82|6032.82|6032.82|6032.82|6032.82|6032.82|6032.82|0
1637065630000|2021-11-16 12:27:10|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1637065650000|2021-11-16 12:27:30|6033.35|6033.35|6033.64|6033.64|6033.64|6033.64|6033.35|6033.35|0
1637065660000|2021-11-16 12:27:40|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|0
1637065670000|2021-11-16 12:27:50|6034.14|6034.14|6034.36|6034.36|6034.36|6034.36|6034.14|6034.14|0
1637065680000|2021-11-16 12:28:00|6036.05|6036.05|6038.57|6038.57|6038.57|6038.57|6036.05|6036.05|0
1637065690000|2021-11-16 12:28:10|6038.6|6038.6|6039.07|6039.07|6039.07|6039.07|6038.6|6038.6|0
1637065700000|2021-11-16 12:28:20|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|0
1637065710000|2021-11-16 12:28:30|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|0
1637065730000|2021-11-16 12:28:50|6038.83|6038.83|6039.89|6039.89|6039.89|6039.89|6038.83|6038.83|0
1637065750000|2021-11-16 12:29:10|6041.25|6041.25|6040.36|6040.36|6041.25|6041.25|6040.36|6040.36|0
1637065760000|2021-11-16 12:29:20|6040.58|6040.58|6040.34|6040.34|6040.58|6040.58|6040.34|6040.34|0
1637065770000|2021-11-16 12:29:30|6040.37|6040.37|6040.18|6040.18|6040.39|6040.39|6040.15|6040.15|0
1637065780000|2021-11-16 12:29:40|6040.39|6040.39|6039.82|6039.82|6040.39|6040.39|6039.82|6039.82|0
1637065790000|2021-11-16 12:29:50|6039.84|6039.84|6039.55|6039.55|6039.84|6039.84|6039.55|6039.55|0
1637065800000|2021-11-16 12:30:00|6039.07|6039.07|6039.05|6039.05|6039.07|6039.07|6039.05|6039.05|0
1637065810000|2021-11-16 12:30:10|6038.83|6038.83|6038.82|6038.82|6038.84|6038.84|6038.82|6038.82|0
1637065830000|2021-11-16 12:30:30|6038.53|6038.53|6039.01|6039.01|6039.01|6039.01|6038.53|6038.53|0
1637065840000|2021-11-16 12:30:40|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1637065850000|2021-11-16 12:30:50|6036.18|6036.18|6036.42|6036.42|6036.42|6036.42|6036.18|6036.18|0
1637065860000|2021-11-16 12:31:00|6036.63|6036.63|6038.33|6038.33|6038.33|6038.33|6036.63|6036.63|0
1637065870000|2021-11-16 12:31:10|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|0
1637065900000|2021-11-16 12:31:40|6037.46|6037.46|6035.89|6035.89|6037.46|6037.46|6035.67|6035.67|0
1637065910000|2021-11-16 12:31:50|6036.17|6036.17|6036.15|6036.15|6036.17|6036.17|6036.15|6036.15|0
1637065920000|2021-11-16 12:32:00|6035.86|6035.86|6035.12|6035.12|6035.86|6035.86|6035.12|6035.12|0
1637065930000|2021-11-16 12:32:10|6034.26|6034.26|6033.97|6033.97|6034.26|6034.26|6033.97|6033.97|0
1637065940000|2021-11-16 12:32:20|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|0
1637065960000|2021-11-16 12:32:40|6034.76|6034.76|6035.05|6035.05|6035.05|6035.05|6034.76|6034.76|0
1637065970000|2021-11-16 12:32:50|6035.1|6035.1|6035.12|6035.12|6035.12|6035.12|6035.1|6035.1|0
1637065980000|2021-11-16 12:33:00|6035.16|6035.16|6035.18|6035.18|6035.18|6035.18|6035.16|6035.16|0
1637065990000|2021-11-16 12:33:10|6035.1|6035.1|6036.61|6036.61|6036.61|6036.61|6035.1|6035.1|0
1637066000000|2021-11-16 12:33:20|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|0
1637066010000|2021-11-16 12:33:30|6038.52|6038.52|6038.73|6038.73|6038.73|6038.73|6038.52|6038.52|0
1637066030000|2021-11-16 12:33:50|6038.44|6038.44|6037.53|6037.53|6038.44|6038.44|6037.49|6037.49|0
1637066040000|2021-11-16 12:34:00|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|0
1637066050000|2021-11-16 12:34:10|6036.43|6036.43|6036.12|6036.12|6036.43|6036.43|6036.12|6036.12|0
1637066080000|2021-11-16 12:34:40|6036.41|6036.41|6036.36|6036.36|6036.41|6036.41|6036.36|6036.36|0
1637066100000|2021-11-16 12:35:00|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|0
1637066110000|2021-11-16 12:35:10|6036.66|6036.66|6036.66|6036.66|6036.66|6036.66|6036.66|6036.66|0
1637066130000|2021-11-16 12:35:30|6037.14|6037.14|6036.85|6036.85|6037.14|6037.14|6036.56|6036.56|0
1637066140000|2021-11-16 12:35:40|6036.08|6036.08|6035.65|6035.65|6036.08|6036.08|6035.65|6035.65|0
1637066150000|2021-11-16 12:35:50|6035.69|6035.69|6035.99|6035.99|6035.99|6035.99|6035.69|6035.69|0
1637066160000|2021-11-16 12:36:00|6035.85|6035.85|6035.25|6035.25|6035.85|6035.85|6035.25|6035.25|0
1637066170000|2021-11-16 12:36:10|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|0
1637066180000|2021-11-16 12:36:20|6036.22|6036.22|6036.69|6036.69|6036.71|6036.71|6036.22|6036.22|0
1637066190000|2021-11-16 12:36:30|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|0
1637066210000|2021-11-16 12:36:50|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|0
1637066220000|2021-11-16 12:37:00|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|0
1637066230000|2021-11-16 12:37:10|6037.71|6037.71|6037.73|6037.73|6037.73|6037.73|6037.71|6037.71|0
1637066240000|2021-11-16 12:37:20|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|0
1637066250000|2021-11-16 12:37:30|6037.17|6037.17|6036.4|6036.4|6037.17|6037.17|6036.4|6036.4|0
1637066260000|2021-11-16 12:37:40|6036.62|6036.62|6036.61|6036.61|6036.62|6036.62|6036.61|6036.61|0
1637066280000|2021-11-16 12:38:00|6036.82|6036.82|6037.54|6037.54|6037.54|6037.54|6036.82|6036.82|0
1637066290000|2021-11-16 12:38:10|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|0
1637066300000|2021-11-16 12:38:20|6038.4|6038.4|6038.42|6038.42|6038.42|6038.42|6038.4|6038.4|0
1637066310000|2021-11-16 12:38:30|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|0
1637066330000|2021-11-16 12:38:50|6039.07|6039.07|6039.07|6039.07|6039.07|6039.07|6039.07|6039.07|0
1637066340000|2021-11-16 12:39:00|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1637066350000|2021-11-16 12:39:10|6037.93|6037.93|6038.88|6038.88|6038.88|6038.88|6037.93|6037.93|0
1637066360000|2021-11-16 12:39:20|6039.31|6039.31|6040.06|6040.06|6040.06|6040.06|6039.31|6039.31|0
1637066380000|2021-11-16 12:39:40|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1637066390000|2021-11-16 12:39:50|6038.93|6038.93|6039.56|6039.56|6039.56|6039.56|6038.69|6038.69|0
1637066400000|2021-11-16 12:40:00|6039.53|6039.53|6039.12|6039.12|6039.53|6039.53|6039.12|6039.12|0
1637066430000|2021-11-16 12:40:30|6040.23|6040.23|6038.65|6038.65|6040.23|6040.23|6037.96|6037.96|0
1637066460000|2021-11-16 12:41:00|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1637066470000|2021-11-16 12:41:10|6038.4|6038.4|6036.94|6036.94|6038.4|6038.4|6036.94|6036.94|0
1637066490000|2021-11-16 12:41:30|6036.65|6036.65|6035.94|6035.94|6036.65|6036.65|6035.94|6035.94|0
1637066510000|2021-11-16 12:41:50|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6035.99|6035.99|0
1637066520000|2021-11-16 12:42:00|6036.05|6036.05|6036.52|6036.52|6036.54|6036.54|6036.05|6036.05|0
1637066540000|2021-11-16 12:42:20|6036.74|6036.74|6037.22|6037.22|6037.22|6037.22|6036.74|6036.74|0
1637066550000|2021-11-16 12:42:30|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|0
1637066570000|2021-11-16 12:42:50|6037.04|6037.04|6037.05|6037.05|6037.05|6037.05|6037.02|6037.02|0
1637066590000|2021-11-16 12:43:10|6036.99|6036.99|6036.76|6036.76|6036.99|6036.99|6036.76|6036.76|0
1637066600000|2021-11-16 12:43:20|6036.47|6036.47|6036.54|6036.54|6036.54|6036.54|6036.47|6036.47|0
1637066610000|2021-11-16 12:43:30|6036.56|6036.56|6036.58|6036.58|6036.58|6036.58|6036.56|6036.56|0
1637066620000|2021-11-16 12:43:40|6036.82|6036.82|6034.21|6034.21|6036.82|6036.82|6034.21|6034.21|0
1637066630000|2021-11-16 12:43:50|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|0
1637066640000|2021-11-16 12:44:00|6035.51|6035.51|6037.41|6037.41|6037.41|6037.41|6035.51|6035.51|0
1637066660000|2021-11-16 12:44:20|6037.62|6037.62|6039.92|6039.92|6039.92|6039.92|6037.62|6037.62|0
1637066670000|2021-11-16 12:44:30|6040.14|6040.14|6039.9|6039.9|6040.14|6040.14|6039.9|6039.9|0
1637066680000|2021-11-16 12:44:40|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|0
1637066700000|2021-11-16 12:45:00|6040.47|6040.47|6039.36|6039.36|6040.47|6040.47|6039.36|6039.36|0
1637066710000|2021-11-16 12:45:10|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|0
1637066720000|2021-11-16 12:45:20|6038.9|6038.9|6038.9|6038.9|6038.9|6038.9|6038.9|6038.9|0
1637066740000|2021-11-16 12:45:40|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|0
1637066750000|2021-11-16 12:45:50|6038.63|6038.63|6037.45|6037.45|6038.63|6038.63|6037.45|6037.45|0
1637066760000|2021-11-16 12:46:00|6037.22|6037.22|6036.11|6036.11|6037.22|6037.22|6036.11|6036.11|0
1637066770000|2021-11-16 12:46:10|6035.63|6035.63|6035.23|6035.23|6035.63|6035.63|6034.77|6034.77|0
1637066780000|2021-11-16 12:46:20|6034.75|6034.75|6034.17|6034.17|6034.75|6034.75|6034.17|6034.17|0
1637066790000|2021-11-16 12:46:30|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|0
1637066800000|2021-11-16 12:46:40|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|0
1637066810000|2021-11-16 12:46:50|6035.09|6035.09|6035.06|6035.06|6035.09|6035.09|6035.06|6035.06|0
1637066820000|2021-11-16 12:47:00|6034.34|6034.34|6034.1|6034.1|6034.34|6034.34|6034.1|6034.1|0
1637066830000|2021-11-16 12:47:10|6033.89|6033.89|6034.13|6034.13|6034.13|6034.13|6033.89|6033.89|0
1637066840000|2021-11-16 12:47:20|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|0
1637066850000|2021-11-16 12:47:30|6033.6|6033.6|6033.38|6033.38|6033.6|6033.6|6033.38|6033.38|0
1637066860000|2021-11-16 12:47:40|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1637066870000|2021-11-16 12:47:50|6033.38|6033.38|6033.43|6033.43|6033.43|6033.43|6033.38|6033.38|0
1637066900000|2021-11-16 12:48:20|6033.64|6033.64|6033.66|6033.66|6033.66|6033.66|6033.62|6033.62|0
1637066910000|2021-11-16 12:48:30|6033.9|6033.9|6034.55|6034.55|6034.55|6034.55|6033.9|6033.9|0
1637066940000|2021-11-16 12:49:00|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|0
1637066950000|2021-11-16 12:49:10|6034.55|6034.55|6033.21|6033.21|6034.55|6034.55|6033.21|6033.21|0
1637066960000|2021-11-16 12:49:20|6032.49|6032.49|6031.25|6031.25|6032.49|6032.49|6031.25|6031.25|0
1637066970000|2021-11-16 12:49:30|6031.54|6031.54|6030.37|6030.37|6031.54|6031.54|6030.37|6030.37|0
1637066990000|2021-11-16 12:49:50|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|0
1637067000000|2021-11-16 12:50:00|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1637067010000|2021-11-16 12:50:10|6029.73|6029.73|6029.42|6029.42|6029.73|6029.73|6029.42|6029.42|0
1637067020000|2021-11-16 12:50:20|6028.49|6028.49|6027.59|6027.59|6028.49|6028.49|6027.59|6027.59|0
1637067030000|2021-11-16 12:50:30|6027.53|6027.53|6028.56|6028.56|6028.56|6028.56|6027.53|6027.53|0
1637067040000|2021-11-16 12:50:40|6028.58|6028.58|6028.81|6028.81|6028.81|6028.81|6028.58|6028.58|0
1637067050000|2021-11-16 12:50:50|6029.03|6029.03|6030.28|6030.28|6030.28|6030.28|6029.03|6029.03|0
1637067060000|2021-11-16 12:51:00|6028.12|6028.12|6028.7|6028.7|6028.7|6028.7|6028.12|6028.12|0
1637067070000|2021-11-16 12:51:10|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1637067090000|2021-11-16 12:51:30|6028.48|6028.48|6028.41|6028.41|6029.28|6029.28|6028.12|6028.12|0
1637067100000|2021-11-16 12:51:40|6028.12|6028.12|6027.62|6027.62|6028.12|6028.12|6027.62|6027.62|0
1637067110000|2021-11-16 12:51:50|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1637067120000|2021-11-16 12:52:00|6028.5|6028.5|6028.5|6028.5|6028.5|6028.5|6028.5|6028.5|0
1637067150000|2021-11-16 12:52:30|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1637067160000|2021-11-16 12:52:40|6029.1|6029.1|6029.27|6029.27|6029.51|6029.51|6028.52|6028.52|0
1637067170000|2021-11-16 12:52:50|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|0
1637067180000|2021-11-16 12:53:00|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|0
1637067210000|2021-11-16 12:53:30|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1637067220000|2021-11-16 12:53:40|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1637067230000|2021-11-16 12:53:50|6028.93|6028.93|6029.94|6029.94|6029.94|6029.94|6028.93|6028.93|0
1637067240000|2021-11-16 12:54:00|6029.7|6029.7|6029.46|6029.46|6029.7|6029.7|6029.46|6029.46|0
1637067260000|2021-11-16 12:54:20|6029.94|6029.94|6030.21|6030.21|6030.22|6030.22|6029.94|6029.94|0
1637067270000|2021-11-16 12:54:30|6030.5|6030.5|6031.19|6031.19|6031.19|6031.19|6030.5|6030.5|0
1637067280000|2021-11-16 12:54:40|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1637067300000|2021-11-16 12:55:00|6032.37|6032.37|6032.42|6032.42|6032.6|6032.6|6032.37|6032.37|0
1637067310000|2021-11-16 12:55:10|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|0
1637067320000|2021-11-16 12:55:20|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|0
1637067330000|2021-11-16 12:55:30|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|0
1637067340000|2021-11-16 12:55:40|6033.71|6033.71|6033.99|6033.99|6033.99|6033.99|6033.71|6033.71|0
1637067350000|2021-11-16 12:55:50|6033.76|6033.76|6033.33|6033.33|6033.76|6033.76|6033.33|6033.33|0
1637067360000|2021-11-16 12:56:00|6033.09|6033.09|6032.8|6032.8|6033.09|6033.09|6032.8|6032.8|0
1637067370000|2021-11-16 12:56:10|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|0
1637067380000|2021-11-16 12:56:20|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1637067390000|2021-11-16 12:56:30|6032.76|6032.76|6032.85|6032.85|6032.85|6032.85|6032.76|6032.76|0
1637067400000|2021-11-16 12:56:40|6032.61|6032.61|6033.32|6033.32|6033.32|6033.32|6032.61|6032.61|0
1637067410000|2021-11-16 12:56:50|6033.03|6033.03|6034.3|6034.3|6034.3|6034.3|6033.03|6033.03|0
1637067420000|2021-11-16 12:57:00|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|0
1637067440000|2021-11-16 12:57:20|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1637067450000|2021-11-16 12:57:30|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|0
1637067490000|2021-11-16 12:58:10|6033.8|6033.8|6032.15|6032.15|6033.8|6033.8|6032.15|6032.15|0
1637067500000|2021-11-16 12:58:20|6032.39|6032.39|6032.82|6032.82|6032.82|6032.82|6032.39|6032.39|0
1637067510000|2021-11-16 12:58:30|6032.58|6032.58|6032.15|6032.15|6032.58|6032.58|6032.15|6032.15|0
1637067520000|2021-11-16 12:58:40|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|0
1637067550000|2021-11-16 12:59:10|6032.15|6032.15|6032.15|6032.15|6033.03|6033.03|6032.15|6032.15|0
1637067560000|2021-11-16 12:59:20|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|0
1637067570000|2021-11-16 12:59:30|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|0
1637067590000|2021-11-16 12:59:50|6032.39|6032.39|6032.82|6032.82|6032.82|6032.82|6032.39|6032.39|0
1637067600000|2021-11-16 13:00:00|6032.8|6032.8|6033.93|6033.93|6033.94|6033.94|6032.8|6032.8|0
1637067610000|2021-11-16 13:00:10|6034.22|6034.22|6034.22|6034.22|6034.22|6034.22|6034.22|6034.22|0
1637067620000|2021-11-16 13:00:20|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|0
1637067630000|2021-11-16 13:00:30|6035.41|6035.41|6035.41|6035.41|6035.47|6035.47|6035.41|6035.41|0
1637067640000|2021-11-16 13:00:40|6035.7|6035.7|6036.3|6036.3|6036.3|6036.3|6035.7|6035.7|0
1637067660000|2021-11-16 13:01:00|6036.36|6036.36|6035.45|6035.45|6036.36|6036.36|6035.45|6035.45|0
1637067670000|2021-11-16 13:01:10|6035.36|6035.36|6035.45|6035.45|6035.45|6035.45|6035.36|6035.36|0
1637067680000|2021-11-16 13:01:20|6034.97|6034.97|6035.05|6035.05|6035.05|6035.05|6034.97|6034.97|0
1637067690000|2021-11-16 13:01:30|6034.93|6034.93|6034.91|6034.91|6034.93|6034.93|6034.91|6034.91|0
1637067700000|2021-11-16 13:01:40|6034.97|6034.97|6032.52|6032.52|6034.97|6034.97|6032.52|6032.52|0
1637067710000|2021-11-16 13:01:50|6032.23|6032.23|6032|6032|6032.23|6032.23|6032|6032|0
1637067720000|2021-11-16 13:02:00|6032.01|6032.01|6033.42|6033.42|6033.42|6033.42|6031.96|6031.96|0
1637067730000|2021-11-16 13:02:10|6033.71|6033.71|6033.93|6033.93|6033.93|6033.93|6033.71|6033.71|0
1637067750000|2021-11-16 13:02:30|6034.36|6034.36|6035.45|6035.45|6035.45|6035.45|6034.36|6034.36|0
1637067760000|2021-11-16 13:02:40|6035.21|6035.21|6034.78|6034.78|6035.21|6035.21|6034.78|6034.78|0
1637067780000|2021-11-16 13:03:00|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|0
1637067790000|2021-11-16 13:03:10|6035.01|6035.01|6034.73|6034.73|6035.01|6035.01|6034.73|6034.73|0
1637067820000|2021-11-16 13:03:40|6035.01|6035.01|6035.04|6035.04|6035.04|6035.04|6035.01|6035.01|0
1637067830000|2021-11-16 13:03:50|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|0
1637067840000|2021-11-16 13:04:00|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1637067850000|2021-11-16 13:04:10|6036.7|6036.7|6037.67|6037.67|6037.67|6037.67|6036.7|6036.7|0
1637067860000|2021-11-16 13:04:20|6037.89|6037.89|6036.74|6036.74|6037.89|6037.89|6036.74|6036.74|0
1637067880000|2021-11-16 13:04:40|6036.29|6036.29|6034.65|6034.65|6036.29|6036.29|6034.65|6034.65|0
1637067900000|2021-11-16 13:05:00|6034.94|6034.94|6035.47|6035.47|6035.47|6035.47|6034.94|6034.94|0
1637067920000|2021-11-16 13:05:20|6036.45|6036.45|6035.54|6035.54|6036.73|6036.73|6035.54|6035.54|0
1637067930000|2021-11-16 13:05:30|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1637067940000|2021-11-16 13:05:40|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1637067960000|2021-11-16 13:06:00|6035.98|6035.98|6034.04|6034.04|6035.98|6035.98|6034.04|6034.04|0
1637067970000|2021-11-16 13:06:10|6033.8|6033.8|6033.59|6033.59|6033.8|6033.8|6033.59|6033.59|0
1637067980000|2021-11-16 13:06:20|6033.35|6033.35|6032.9|6032.9|6033.56|6033.56|6032.9|6032.9|0
1637067990000|2021-11-16 13:06:30|6032.66|6032.66|6032.95|6032.95|6032.95|6032.95|6032.66|6032.66|0
1637068000000|2021-11-16 13:06:40|6033.19|6033.19|6033.42|6033.42|6033.42|6033.42|6033.19|6033.19|0
1637068010000|2021-11-16 13:06:50|6033.85|6033.85|6033.64|6033.64|6033.85|6033.85|6033.64|6033.64|0
1637068020000|2021-11-16 13:07:00|6033.4|6033.4|6033.16|6033.16|6033.4|6033.4|6033.16|6033.16|0
1637068030000|2021-11-16 13:07:10|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|0
1637068040000|2021-11-16 13:07:20|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|0
1637068070000|2021-11-16 13:07:50|6033.1|6033.1|6033.97|6033.97|6033.97|6033.97|6033.1|6033.1|0
1637068080000|2021-11-16 13:08:00|6033.73|6033.73|6032.77|6032.77|6033.73|6033.73|6032.77|6032.77|0
1637068090000|2021-11-16 13:08:10|6033.01|6033.01|6032.81|6032.81|6033.01|6033.01|6032.77|6032.77|0
1637068100000|2021-11-16 13:08:20|6033.39|6033.39|6033.4|6033.4|6033.88|6033.88|6033.39|6033.39|0
1637068110000|2021-11-16 13:08:30|6033.84|6033.84|6033.82|6033.82|6033.84|6033.84|6033.82|6033.82|0
1637068120000|2021-11-16 13:08:40|6033.81|6033.81|6033.86|6033.86|6033.86|6033.86|6033.62|6033.62|0
1637068140000|2021-11-16 13:09:00|6033.89|6033.89|6033.8|6033.8|6034.35|6034.35|6033.8|6033.8|0
1637068150000|2021-11-16 13:09:10|6033.22|6033.22|6033.22|6033.22|6033.51|6033.51|6033.22|6033.22|0
1637068160000|2021-11-16 13:09:20|6033.28|6033.28|6032.84|6032.84|6033.28|6033.28|6032.84|6032.84|0
1637068170000|2021-11-16 13:09:30|6033.04|6033.04|6032.94|6032.94|6033.51|6033.51|6032.82|6032.82|0
1637068180000|2021-11-16 13:09:40|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1637068190000|2021-11-16 13:09:50|6033.17|6033.17|6033.46|6033.46|6033.46|6033.46|6033.17|6033.17|0
1637068220000|2021-11-16 13:10:20|6033.67|6033.67|6033.62|6033.62|6033.91|6033.91|6033.62|6033.62|0
1637068230000|2021-11-16 13:10:30|6033.41|6033.41|6033.42|6033.42|6033.42|6033.42|6033.41|6033.41|0
1637068250000|2021-11-16 13:10:50|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1637068260000|2021-11-16 13:11:00|6033.4|6033.4|6032.65|6032.65|6033.4|6033.4|6032.65|6032.65|0
1637068280000|2021-11-16 13:11:20|6032.68|6032.68|6032.92|6032.92|6032.92|6032.92|6032.68|6032.68|0
1637068340000|2021-11-16 13:12:20|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1637068350000|2021-11-16 13:12:30|6033.45|6033.45|6033.54|6033.54|6033.54|6033.54|6033.45|6033.45|0
1637068370000|2021-11-16 13:12:50|6033.5|6033.5|6033.31|6033.31|6033.5|6033.5|6032.85|6032.85|0
1637068390000|2021-11-16 13:13:10|6033.39|6033.39|6033.34|6033.34|6033.39|6033.39|6033.34|6033.34|0
1637068400000|2021-11-16 13:13:20|6033.56|6033.56|6033.77|6033.77|6033.77|6033.77|6033.56|6033.56|0
1637068420000|2021-11-16 13:13:40|6034.22|6034.22|6034.56|6034.56|6034.56|6034.56|6034.22|6034.22|0
1637068430000|2021-11-16 13:13:50|6034.62|6034.62|6034.66|6034.66|6034.66|6034.66|6034.37|6034.37|0
1637068440000|2021-11-16 13:14:00|6034.37|6034.37|6033.28|6033.28|6034.37|6034.37|6033.26|6033.26|0
1637068450000|2021-11-16 13:14:10|6033.31|6033.31|6033.32|6033.32|6033.32|6033.32|6033.31|6033.31|0
1637068460000|2021-11-16 13:14:20|6033.33|6033.33|6033.79|6033.79|6033.79|6033.79|6033.33|6033.33|0
1637068470000|2021-11-16 13:14:30|6033.77|6033.77|6033.83|6033.83|6033.85|6033.85|6033.77|6033.77|0
1637068480000|2021-11-16 13:14:40|6033.88|6033.88|6032.92|6032.92|6033.88|6033.88|6032.28|6032.28|0
1637068490000|2021-11-16 13:14:50|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1637068500000|2021-11-16 13:15:00|6034.36|6034.36|6034.11|6034.11|6034.36|6034.36|6034.11|6034.11|0
1637068510000|2021-11-16 13:15:10|6033.63|6033.63|6033.4|6033.4|6033.63|6033.63|6033.4|6033.4|0
1637068540000|2021-11-16 13:15:40|6033.69|6033.69|6033.68|6033.68|6033.7|6033.7|6033.65|6033.65|0
1637068550000|2021-11-16 13:15:50|6033.89|6033.89|6035.67|6035.67|6035.67|6035.67|6033.89|6033.89|0
1637068560000|2021-11-16 13:16:00|6036.1|6036.1|6035.89|6035.89|6036.32|6036.32|6035.89|6035.89|0
1637068570000|2021-11-16 13:16:10|6036.1|6036.1|6035.89|6035.89|6036.1|6036.1|6035.89|6035.89|0
1637068600000|2021-11-16 13:16:40|6036.17|6036.17|6036.39|6036.39|6036.4|6036.4|6036.17|6036.17|0
1637068610000|2021-11-16 13:16:50|6036.4|6036.4|6035.54|6035.54|6036.4|6036.4|6035.54|6035.54|0
1637068630000|2021-11-16 13:17:10|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|0
1637068640000|2021-11-16 13:17:20|6035.32|6035.32|6036.9|6036.9|6036.9|6036.9|6035.32|6035.32|0
1637068650000|2021-11-16 13:17:30|6037.38|6037.38|6039.46|6039.46|6039.46|6039.46|6037.38|6037.38|0
1637068670000|2021-11-16 13:17:50|6039.23|6039.23|6039.25|6039.25|6039.25|6039.25|6039.23|6039.23|0
1637068680000|2021-11-16 13:18:00|6039.22|6039.22|6036.79|6036.79|6039.25|6039.25|6036.55|6036.55|0
1637068700000|2021-11-16 13:18:20|6037.01|6037.01|6037.57|6037.57|6037.57|6037.57|6037.01|6037.01|0
1637068710000|2021-11-16 13:18:30|6037.78|6037.78|6038.07|6038.07|6038.07|6038.07|6037.78|6037.78|0
1637068720000|2021-11-16 13:18:40|6038.31|6038.31|6037.88|6037.88|6038.31|6038.31|6037.64|6037.64|0
1637068730000|2021-11-16 13:18:50|6036.92|6036.92|6037.4|6037.4|6037.4|6037.4|6036.87|6036.87|0
1637068750000|2021-11-16 13:19:10|6038.09|6038.09|6038.31|6038.31|6038.31|6038.31|6038.09|6038.09|0
1637068770000|2021-11-16 13:19:30|6038.38|6038.38|6038.32|6038.32|6038.38|6038.38|6038.32|6038.32|0
1637068780000|2021-11-16 13:19:40|6037.66|6037.66|6038.09|6038.09|6038.09|6038.09|6037.66|6037.66|0
1637068790000|2021-11-16 13:19:50|6037.66|6037.66|6037.87|6037.87|6037.87|6037.87|6037.66|6037.66|0
1637068800000|2021-11-16 13:20:00|6038.16|6038.16|6036.22|6036.22|6038.16|6038.16|6035.75|6035.75|0
1637068810000|2021-11-16 13:20:10|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|0
1637068820000|2021-11-16 13:20:20|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|0
1637068830000|2021-11-16 13:20:30|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|0
1637068860000|2021-11-16 13:21:00|6036.62|6036.62|6036.46|6036.46|6036.62|6036.62|6036.41|6036.41|0
1637068870000|2021-11-16 13:21:10|6036.51|6036.51|6036.46|6036.46|6036.51|6036.51|6036.46|6036.46|0
1637068880000|2021-11-16 13:21:20|6036.22|6036.22|6036.02|6036.02|6036.31|6036.31|6036.02|6036.02|0
1637068900000|2021-11-16 13:21:40|6036.26|6036.26|6036.52|6036.52|6036.52|6036.52|6036.26|6036.26|0
1637068910000|2021-11-16 13:21:50|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1637068920000|2021-11-16 13:22:00|6036.43|6036.43|6036.38|6036.38|6036.43|6036.43|6036.38|6036.38|0
1637068930000|2021-11-16 13:22:10|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|6036.84|0
1637068940000|2021-11-16 13:22:20|6036.82|6036.82|6034.9|6034.9|6036.82|6036.82|6034.9|6034.9|0
1637068950000|2021-11-16 13:22:30|6033.87|6033.87|6033.23|6033.23|6033.87|6033.87|6032.77|6032.77|0
1637068960000|2021-11-16 13:22:40|6033.2|6033.2|6031.91|6031.91|6033.2|6033.2|6031.91|6031.91|0
1637068970000|2021-11-16 13:22:50|6031.89|6031.89|6031.85|6031.85|6031.89|6031.89|6031.85|6031.85|0
1637068980000|2021-11-16 13:23:00|6031.14|6031.14|6031.61|6031.61|6031.61|6031.61|6031.14|6031.14|0
1637068990000|2021-11-16 13:23:10|6031.9|6031.9|6031.27|6031.27|6032.14|6032.14|6031.27|6031.27|0
1637069000000|2021-11-16 13:23:20|6031.75|6031.75|6032.11|6032.11|6032.11|6032.11|6031.75|6031.75|0
1637069010000|2021-11-16 13:23:30|6031.87|6031.87|6031.9|6031.9|6031.9|6031.9|6031.87|6031.87|0
1637069020000|2021-11-16 13:23:40|6031.42|6031.42|6033.02|6033.02|6033.02|6033.02|6031.42|6031.42|0
1637069030000|2021-11-16 13:23:50|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|0
1637069040000|2021-11-16 13:24:00|6033.36|6033.36|6032.86|6032.86|6033.36|6033.36|6032.86|6032.86|0
1637069050000|2021-11-16 13:24:10|6033.07|6033.07|6031.76|6031.76|6033.07|6033.07|6031.75|6031.75|0
1637069060000|2021-11-16 13:24:20|6032.27|6032.27|6032.05|6032.05|6032.27|6032.27|6032.05|6032.05|0
1637069070000|2021-11-16 13:24:30|6032.34|6032.34|6032.34|6032.34|6033.01|6033.01|6032.1|6032.1|0
1637069080000|2021-11-16 13:24:40|6032.63|6032.63|6034.06|6034.06|6034.06|6034.06|6032.63|6032.63|0
1637069090000|2021-11-16 13:24:50|6035.21|6035.21|6034.97|6034.97|6035.21|6035.21|6034.76|6034.76|0
1637069100000|2021-11-16 13:25:00|6035.26|6035.26|6036.54|6036.54|6036.54|6036.54|6035.26|6035.26|0
1637069110000|2021-11-16 13:25:10|6037.42|6037.42|6038.37|6038.37|6038.37|6038.37|6037.03|6037.03|0
1637069120000|2021-11-16 13:25:20|6038.15|6038.15|6037.86|6037.86|6038.15|6038.15|6037.57|6037.57|0
1637069130000|2021-11-16 13:25:30|6036.5|6036.5|6036.32|6036.32|6036.5|6036.5|6036.29|6036.29|0
1637069140000|2021-11-16 13:25:40|6036.33|6036.33|6037.27|6037.27|6037.3|6037.3|6036.33|6036.33|0
1637069150000|2021-11-16 13:25:50|6037.56|6037.56|6038.06|6038.06|6038.06|6038.06|6037.56|6037.56|0
1637069170000|2021-11-16 13:26:10|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.63|6037.63|0
1637069180000|2021-11-16 13:26:20|6038.54|6038.54|6038.83|6038.83|6039.04|6039.04|6038.54|6038.54|0
1637069200000|2021-11-16 13:26:40|6038.59|6038.59|6038.37|6038.37|6038.59|6038.59|6038.37|6038.37|0
1637069210000|2021-11-16 13:26:50|6038.4|6038.4|6037.89|6037.89|6038.4|6038.4|6037.89|6037.89|0
1637069220000|2021-11-16 13:27:00|6036.51|6036.51|6035.96|6035.96|6036.75|6036.75|6035.96|6035.96|0
1637069230000|2021-11-16 13:27:10|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|0
1637069240000|2021-11-16 13:27:20|6035.48|6035.48|6034.65|6034.65|6035.48|6035.48|6034.65|6034.65|0
1637069260000|2021-11-16 13:27:40|6034.86|6034.86|6033.74|6033.74|6034.86|6034.86|6033.74|6033.74|0
1637069280000|2021-11-16 13:28:00|6033.96|6033.96|6034.18|6034.18|6034.2|6034.2|6033.96|6033.96|0
1637069290000|2021-11-16 13:28:10|6033.46|6033.46|6029.23|6029.23|6033.46|6033.46|6029.23|6029.23|0
1637069300000|2021-11-16 13:28:20|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1637069310000|2021-11-16 13:28:30|6029.32|6029.32|6027.1|6027.1|6029.32|6029.32|6027.1|6027.1|0
1637069320000|2021-11-16 13:28:40|6027.07|6027.07|6026.56|6026.56|6027.14|6027.14|6026.56|6026.56|0
1637069330000|2021-11-16 13:28:50|6026.32|6026.32|6025.85|6025.85|6026.32|6026.32|6025.85|6025.85|0
1637069340000|2021-11-16 13:29:00|6025.81|6025.81|6025.84|6025.84|6026.07|6026.07|6025.81|6025.81|0
1637069350000|2021-11-16 13:29:10|6025.81|6025.81|6024.88|6024.88|6025.81|6025.81|6024.3|6024.3|0
1637069370000|2021-11-16 13:29:30|6026.1|6026.1|6026.58|6026.58|6026.62|6026.62|6026.1|6026.1|0
1637069390000|2021-11-16 13:29:50|6026.79|6026.79|6026.75|6026.75|6026.79|6026.79|6026.75|6026.75|0
1637069400000|2021-11-16 13:30:00|6026.11|6026.11|6026.27|6026.27|6026.3|6026.3|6026.06|6026.06|0
1637069410000|2021-11-16 13:30:10|6026.72|6026.72|6026.2|6026.2|6027.15|6027.15|6026.2|6026.2|0
1637069420000|2021-11-16 13:30:20|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|0
1637069430000|2021-11-16 13:30:30|6026.72|6026.72|6026.48|6026.48|6026.72|6026.72|6026.48|6026.48|0
1637069440000|2021-11-16 13:30:40|6026.2|6026.2|6026.77|6026.77|6026.77|6026.77|6026.2|6026.2|0
1637069450000|2021-11-16 13:30:50|6027.2|6027.2|6027.44|6027.44|6027.44|6027.44|6027.2|6027.2|0
1637069460000|2021-11-16 13:31:00|6027.73|6027.73|6027.23|6027.23|6028.4|6028.4|6027.23|6027.23|0
1637069470000|2021-11-16 13:31:10|6026.94|6026.94|6025.74|6025.74|6026.94|6026.94|6025.74|6025.74|0
1637069480000|2021-11-16 13:31:20|6025.16|6025.16|6024.87|6024.87|6025.16|6025.16|6024.69|6024.69|0
1637069490000|2021-11-16 13:31:30|6025.35|6025.35|6024.87|6024.87|6025.35|6025.35|6024.87|6024.87|0
1637069500000|2021-11-16 13:31:40|6025.3|6025.3|6025.33|6025.33|6025.33|6025.33|6025.09|6025.09|0
1637069510000|2021-11-16 13:31:50|6025.3|6025.3|6025.09|6025.09|6025.3|6025.3|6025.09|6025.09|0
1637069520000|2021-11-16 13:32:00|6025.38|6025.38|6024.9|6024.9|6025.38|6025.38|6024.9|6024.9|0
1637069530000|2021-11-16 13:32:10|6025.14|6025.14|6025.43|6025.43|6025.43|6025.43|6025.14|6025.14|0
1637069540000|2021-11-16 13:32:20|6025.67|6025.67|6025.69|6025.69|6025.69|6025.69|6025.67|6025.67|0
1637069550000|2021-11-16 13:32:30|6025.98|6025.98|6024.27|6024.27|6025.98|6025.98|6024.05|6024.05|0
1637069560000|2021-11-16 13:32:40|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|6024.75|0
1637069570000|2021-11-16 13:32:50|6026.45|6026.45|6026.77|6026.77|6026.77|6026.77|6026.45|6026.45|0
1637069580000|2021-11-16 13:33:00|6027.68|6027.68|6026.76|6026.76|6028.69|6028.69|6026.76|6026.76|0
1637069590000|2021-11-16 13:33:10|6026.74|6026.74|6026.95|6026.95|6026.96|6026.96|6026.73|6026.73|0
1637069600000|2021-11-16 13:33:20|6026.48|6026.48|6026.98|6026.98|6026.98|6026.98|6026.48|6026.48|0
1637069610000|2021-11-16 13:33:30|6026.48|6026.48|6026.53|6026.53|6027|6027|6026.48|6026.48|0
1637069620000|2021-11-16 13:33:40|6026.51|6026.51|6025.95|6025.95|6026.51|6026.51|6025.95|6025.95|0
1637069630000|2021-11-16 13:33:50|6026.19|6026.19|6026.66|6026.66|6026.66|6026.66|6026.19|6026.19|0
1637069640000|2021-11-16 13:34:00|6027.57|6027.57|6027.86|6027.86|6027.86|6027.86|6027.57|6027.57|0
1637069650000|2021-11-16 13:34:10|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|0
1637069660000|2021-11-16 13:34:20|6028.33|6028.33|6029.1|6029.1|6029.1|6029.1|6028.33|6028.33|0
1637069670000|2021-11-16 13:34:30|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|0
1637069680000|2021-11-16 13:34:40|6030|6030|6031.45|6031.45|6031.51|6031.51|6030|6030|0
1637069690000|2021-11-16 13:34:50|6030.01|6030.01|6029.37|6029.37|6030.01|6030.01|6029.37|6029.37|0
1637069700000|2021-11-16 13:35:00|6029.34|6029.34|6030.92|6030.92|6031.21|6031.21|6029.34|6029.34|0
1637069710000|2021-11-16 13:35:10|6030.47|6030.47|6030.24|6030.24|6030.47|6030.47|6030.23|6030.23|0
1637069720000|2021-11-16 13:35:20|6028.54|6028.54|6028.07|6028.07|6028.54|6028.54|6027.59|6027.59|0
1637069730000|2021-11-16 13:35:30|6028.54|6028.54|6028.33|6028.33|6028.54|6028.54|6028.31|6028.31|0
1637069750000|2021-11-16 13:35:50|6028.12|6028.12|6027.22|6027.22|6028.12|6028.12|6027.22|6027.22|0
1637069780000|2021-11-16 13:36:20|6027.7|6027.7|6028.23|6028.23|6028.23|6028.23|6027.7|6027.7|0
1637069790000|2021-11-16 13:36:30|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1637069800000|2021-11-16 13:36:40|6029.53|6029.53|6030.47|6030.47|6030.47|6030.47|6029.32|6029.32|0
1637069820000|2021-11-16 13:37:00|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.2|6030.2|0
1637069850000|2021-11-16 13:37:30|6030.46|6030.46|6029.14|6029.14|6030.98|6030.98|6029.14|6029.14|0
1637069870000|2021-11-16 13:37:50|6028.69|6028.69|6028.26|6028.26|6028.69|6028.69|6028.26|6028.26|0
1637069880000|2021-11-16 13:38:00|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|0
1637069890000|2021-11-16 13:38:10|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1637069900000|2021-11-16 13:38:20|6028.45|6028.45|6027.52|6027.52|6028.45|6028.45|6027.52|6027.52|0
1637069910000|2021-11-16 13:38:30|6026.54|6026.54|6026.75|6026.75|6027.18|6027.18|6026.01|6026.01|0
1637069930000|2021-11-16 13:38:50|6026.03|6026.03|6025.74|6025.74|6026.03|6026.03|6025.74|6025.74|0
1637069940000|2021-11-16 13:39:00|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|0
1637069950000|2021-11-16 13:39:10|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1637069960000|2021-11-16 13:39:20|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|0
1637069970000|2021-11-16 13:39:30|6026.05|6026.05|6026.69|6026.69|6026.76|6026.76|6026.05|6026.05|0
1637069980000|2021-11-16 13:39:40|6026.7|6026.7|6026.41|6026.41|6026.7|6026.7|6026.41|6026.41|0
1637069990000|2021-11-16 13:39:50|6026.43|6026.43|6024.85|6024.85|6026.43|6026.43|6024.85|6024.85|0
1637070010000|2021-11-16 13:40:10|6025.14|6025.14|6024.66|6024.66|6025.37|6025.37|6024.66|6024.66|0
1637070020000|2021-11-16 13:40:20|6024.44|6024.44|6023.62|6023.62|6024.44|6024.44|6023.62|6023.62|0
1637070030000|2021-11-16 13:40:30|6023.15|6023.15|6024.66|6024.66|6024.87|6024.87|6023.15|6023.15|0
1637070040000|2021-11-16 13:40:40|6024.71|6024.71|6025.9|6025.9|6026.38|6026.38|6024.71|6024.71|0
1637070050000|2021-11-16 13:40:50|6025.89|6025.89|6025.45|6025.45|6027.05|6027.05|6025.45|6025.45|0
1637070060000|2021-11-16 13:41:00|6025.16|6025.16|6026.28|6026.28|6026.28|6026.28|6025.16|6025.16|0
1637070070000|2021-11-16 13:41:10|6026.06|6026.06|6025.35|6025.35|6026.06|6026.06|6025.35|6025.35|0
1637070080000|2021-11-16 13:41:20|6025.06|6025.06|6023.71|6023.71|6025.06|6025.06|6023.68|6023.68|0
1637070090000|2021-11-16 13:41:30|6023.73|6023.73|6023.67|6023.67|6023.73|6023.73|6023.67|6023.67|0
1637070110000|2021-11-16 13:41:50|6024.38|6024.38|6024.62|6024.62|6024.62|6024.62|6024.38|6024.38|0
1637070120000|2021-11-16 13:42:00|6025.05|6025.05|6025.59|6025.59|6025.59|6025.59|6025.05|6025.05|0
1637070130000|2021-11-16 13:42:10|6025.01|6025.01|6023.89|6023.89|6025.01|6025.01|6023.89|6023.89|0
1637070140000|2021-11-16 13:42:20|6024.1|6024.1|6023.34|6023.34|6024.1|6024.1|6023.34|6023.34|0
1637070150000|2021-11-16 13:42:30|6023.57|6023.57|6024.27|6024.27|6024.27|6024.27|6023.57|6023.57|0
1637070170000|2021-11-16 13:42:50|6023.79|6023.79|6022.14|6022.14|6023.79|6023.79|6022.14|6022.14|0
1637070190000|2021-11-16 13:43:10|6020.78|6020.78|6019.1|6019.1|6020.78|6020.78|6019.1|6019.1|0
1637070200000|2021-11-16 13:43:20|6019.56|6019.56|6019.17|6019.17|6019.56|6019.56|6019.08|6019.08|0
1637070210000|2021-11-16 13:43:30|6019.1|6019.1|6017.07|6017.07|6019.1|6019.1|6017.07|6017.07|0
1637070220000|2021-11-16 13:43:40|6017.28|6017.28|6020.47|6020.47|6020.47|6020.47|6017.28|6017.28|0
1637070230000|2021-11-16 13:43:50|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1637070240000|2021-11-16 13:44:00|6020.52|6020.52|6018.37|6018.37|6020.52|6020.52|6018.37|6018.37|0
1637070260000|2021-11-16 13:44:20|6018.38|6018.38|6018.38|6018.38|6018.38|6018.38|6018.38|6018.38|0
1637070270000|2021-11-16 13:44:30|6018.86|6018.86|6020.22|6020.22|6020.22|6020.22|6018.86|6018.86|0
1637070280000|2021-11-16 13:44:40|6020.7|6020.7|6021.35|6021.35|6021.35|6021.35|6020.7|6020.7|0
1637070290000|2021-11-16 13:44:50|6022.04|6022.04|6021.07|6021.07|6022.07|6022.07|6021.07|6021.07|0
1637070300000|2021-11-16 13:45:00|6021.65|6021.65|6021.63|6021.63|6021.65|6021.65|6021.63|6021.63|0
1637070310000|2021-11-16 13:45:10|6020.77|6020.77|6020.69|6020.69|6021.17|6021.17|6020.69|6020.69|0
1637070320000|2021-11-16 13:45:20|6020.7|6020.7|6020.74|6020.74|6020.74|6020.74|6020.7|6020.7|0
1637070330000|2021-11-16 13:45:30|6020.53|6020.53|6021.09|6021.09|6021.09|6021.09|6020.53|6020.53|0
1637070340000|2021-11-16 13:45:40|6020.85|6020.85|6022.05|6022.05|6022.05|6022.05|6020.38|6020.38|0
1637070350000|2021-11-16 13:45:50|6022.29|6022.29|6022.2|6022.2|6022.43|6022.43|6022.2|6022.2|0
1637070360000|2021-11-16 13:46:00|6022.67|6022.67|6019.75|6019.75|6022.96|6022.96|6019.75|6019.75|0
1637070370000|2021-11-16 13:46:10|6019.47|6019.47|6019.7|6019.7|6019.7|6019.7|6019.47|6019.47|0
1637070380000|2021-11-16 13:46:20|6019.99|6019.99|6019.95|6019.95|6020.46|6020.46|6019.95|6019.95|0
1637070390000|2021-11-16 13:46:30|6019.74|6019.74|6019.52|6019.52|6019.74|6019.74|6019.52|6019.52|0
1637070400000|2021-11-16 13:46:40|6019.28|6019.28|6019.52|6019.52|6019.72|6019.72|6019.07|6019.07|0
1637070410000|2021-11-16 13:46:50|6019.74|6019.74|6019.5|6019.5|6019.74|6019.74|6019.5|6019.5|0
1637070420000|2021-11-16 13:47:00|6019.74|6019.74|6019.74|6019.74|6019.95|6019.95|6019.74|6019.74|0
1637070430000|2021-11-16 13:47:10|6020.03|6020.03|6020.46|6020.46|6020.46|6020.46|6020.03|6020.03|0
1637070450000|2021-11-16 13:47:30|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1637070460000|2021-11-16 13:47:40|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|0
1637070470000|2021-11-16 13:47:50|6021.88|6021.88|6020.97|6020.97|6021.88|6021.88|6020.97|6020.97|0
1637070480000|2021-11-16 13:48:00|6020.94|6020.94|6020.95|6020.95|6020.98|6020.98|6020.94|6020.94|0
1637070490000|2021-11-16 13:48:10|6021.43|6021.43|6020.45|6020.45|6021.43|6021.43|6020.23|6020.23|0
1637070500000|2021-11-16 13:48:20|6020.66|6020.66|6021.38|6021.38|6021.38|6021.38|6020.66|6020.66|0
1637070510000|2021-11-16 13:48:30|6021.95|6021.95|6024.04|6024.04|6024.04|6024.04|6021.95|6021.95|0
1637070520000|2021-11-16 13:48:40|6024.47|6024.47|6024.81|6024.81|6024.81|6024.81|6024.26|6024.26|0
1637070540000|2021-11-16 13:49:00|6024.23|6024.23|6023.78|6023.78|6024.23|6024.23|6023.78|6023.78|0
1637070560000|2021-11-16 13:49:20|6023.54|6023.54|6023.7|6023.7|6023.76|6023.76|6023.54|6023.54|0
1637070570000|2021-11-16 13:49:30|6024.28|6024.28|6023.37|6023.37|6024.28|6024.28|6023.37|6023.37|0
1637070590000|2021-11-16 13:49:50|6023.08|6023.08|6021.4|6021.4|6023.08|6023.08|6021.4|6021.4|0
1637070600000|2021-11-16 13:50:00|6021.11|6021.11|6021.47|6021.47|6021.47|6021.47|6020.83|6020.83|0
1637070610000|2021-11-16 13:50:10|6021.49|6021.49|6022.26|6022.26|6022.26|6022.26|6021.49|6021.49|0
1637070620000|2021-11-16 13:50:20|6022.69|6022.69|6022.26|6022.26|6022.69|6022.69|6022.26|6022.26|0
1637070640000|2021-11-16 13:50:40|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|0
1637070650000|2021-11-16 13:50:50|6022.52|6022.52|6022.51|6022.51|6022.52|6022.52|6022.51|6022.51|0
1637070660000|2021-11-16 13:51:00|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|0
1637070670000|2021-11-16 13:51:10|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1637070690000|2021-11-16 13:51:30|6022.86|6022.86|6023.17|6023.17|6023.17|6023.17|6022.86|6022.86|0
1637070700000|2021-11-16 13:51:40|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|0
1637070720000|2021-11-16 13:52:00|6023.47|6023.47|6024.38|6024.38|6024.38|6024.38|6023.47|6023.47|0
1637070730000|2021-11-16 13:52:10|6024.66|6024.66|6024.4|6024.4|6024.68|6024.68|6024.4|6024.4|0
1637070760000|2021-11-16 13:52:40|6024.63|6024.63|6024.85|6024.85|6024.85|6024.85|6024.63|6024.63|0
1637070770000|2021-11-16 13:52:50|6024.16|6024.16|6023.98|6023.98|6024.26|6024.26|6023.97|6023.97|0
1637070790000|2021-11-16 13:53:10|6023.26|6023.26|6022.57|6022.57|6023.26|6023.26|6022.57|6022.57|0
1637070800000|2021-11-16 13:53:20|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|0
1637070830000|2021-11-16 13:53:50|6022.5|6022.5|6023.35|6023.35|6023.64|6023.64|6022.5|6022.5|0
1637070840000|2021-11-16 13:54:00|6023.64|6023.64|6023.63|6023.63|6023.64|6023.64|6023.63|6023.63|0
1637070850000|2021-11-16 13:54:10|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1637070860000|2021-11-16 13:54:20|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|0
1637070870000|2021-11-16 13:54:30|6023.34|6023.34|6024.03|6024.03|6024.03|6024.03|6023.34|6023.34|0
1637070880000|2021-11-16 13:54:40|6023.46|6023.46|6024.51|6024.51|6024.58|6024.58|6023.46|6023.46|0
1637070900000|2021-11-16 13:55:00|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|0
1637070910000|2021-11-16 13:55:10|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|0
1637070920000|2021-11-16 13:55:20|6023.41|6023.41|6023.68|6023.68|6023.68|6023.68|6023.39|6023.39|0
1637070960000|2021-11-16 13:56:00|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|0
1637070970000|2021-11-16 13:56:10|6023.18|6023.18|6023.87|6023.87|6023.87|6023.87|6023.18|6023.18|0
1637070980000|2021-11-16 13:56:20|6024.11|6024.11|6023.18|6023.18|6024.11|6024.11|6023.18|6023.18|0
1637070990000|2021-11-16 13:56:30|6022.96|6022.96|6022.24|6022.24|6022.96|6022.96|6022.24|6022.24|0
1637071010000|2021-11-16 13:56:50|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|0
1637071020000|2021-11-16 13:57:00|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|0
1637071040000|2021-11-16 13:57:20|6022.3|6022.3|6022.73|6022.73|6022.73|6022.73|6022.3|6022.3|0
1637071050000|2021-11-16 13:57:30|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1637071060000|2021-11-16 13:57:40|6021.43|6021.43|6020.57|6020.57|6021.43|6021.43|6020.57|6020.57|0
1637071070000|2021-11-16 13:57:50|6020.48|6020.48|6020.38|6020.38|6020.48|6020.48|6019.95|6019.95|0
1637071080000|2021-11-16 13:58:00|6020.67|6020.67|6019.62|6019.62|6020.67|6020.67|6019.62|6019.62|0
1637071090000|2021-11-16 13:58:10|6019.91|6019.91|6020.79|6020.79|6020.79|6020.79|6019.91|6019.91|0
1637071100000|2021-11-16 13:58:20|6021.27|6021.27|6021.03|6021.03|6021.27|6021.27|6021.03|6021.03|0
1637071110000|2021-11-16 13:58:30|6019.18|6019.18|6018.46|6018.46|6019.18|6019.18|6018.46|6018.46|0
1637071120000|2021-11-16 13:58:40|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1637071130000|2021-11-16 13:58:50|6018.21|6018.21|6019.48|6019.48|6019.48|6019.48|6018.21|6018.21|0
1637071140000|2021-11-16 13:59:00|6019.19|6019.19|6019.26|6019.26|6019.26|6019.26|6018.97|6018.97|0
1637071150000|2021-11-16 13:59:10|6019.25|6019.25|6019.19|6019.19|6019.95|6019.95|6019.19|6019.19|0
1637071160000|2021-11-16 13:59:20|6018.52|6018.52|6018.08|6018.08|6018.61|6018.61|6018.08|6018.08|0
1637071170000|2021-11-16 13:59:30|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1637071180000|2021-11-16 13:59:40|6019.34|6019.34|6019.38|6019.38|6019.38|6019.38|6019.34|6019.34|0
1637071190000|2021-11-16 13:59:50|6019.6|6019.6|6018.89|6018.89|6019.6|6019.6|6018.89|6018.89|0
1637071200000|2021-11-16 14:00:00|6018.65|6018.65|6017.98|6017.98|6018.65|6018.65|6017.98|6017.98|0
1637071210000|2021-11-16 14:00:10|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|0
1637071220000|2021-11-16 14:00:20|6018.56|6018.56|6017.39|6017.39|6018.56|6018.56|6017.39|6017.39|0
1637071230000|2021-11-16 14:00:30|6017.04|6017.04|6016.1|6016.1|6017.04|6017.04|6016.03|6016.03|0
1637071240000|2021-11-16 14:00:40|6016.08|6016.08|6015.57|6015.57|6016.08|6016.08|6015.57|6015.57|0
1637071260000|2021-11-16 14:01:00|6015.53|6015.53|6017.12|6017.12|6017.12|6017.12|6015.53|6015.53|0
1637071270000|2021-11-16 14:01:10|6017.33|6017.33|6016.83|6016.83|6017.33|6017.33|6016.83|6016.83|0
1637071280000|2021-11-16 14:01:20|6016.81|6016.81|6016.86|6016.86|6016.86|6016.86|6016.79|6016.79|0
1637071300000|2021-11-16 14:01:40|6017.1|6017.1|6017.76|6017.76|6017.76|6017.76|6017.1|6017.1|0
1637071310000|2021-11-16 14:01:50|6017.31|6017.31|6015.88|6015.88|6017.31|6017.31|6015.88|6015.88|0
1637071330000|2021-11-16 14:02:10|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|0
1637071340000|2021-11-16 14:02:20|6015.42|6015.42|6014.01|6014.01|6015.42|6015.42|6014.01|6014.01|0
1637071350000|2021-11-16 14:02:30|6013.72|6013.72|6014.68|6014.68|6014.97|6014.97|6013.72|6013.72|0
1637071360000|2021-11-16 14:02:40|6014.9|6014.9|6015.37|6015.37|6015.59|6015.59|6014.9|6014.9|0
1637071370000|2021-11-16 14:02:50|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|6015.16|0
1637071380000|2021-11-16 14:03:00|6015.59|6015.59|6015.55|6015.55|6015.59|6015.59|6015.55|6015.55|0
1637071390000|2021-11-16 14:03:10|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|0
1637071410000|2021-11-16 14:03:30|6015.55|6015.55|6014.65|6014.65|6015.55|6015.55|6014.65|6014.65|0
1637071420000|2021-11-16 14:03:40|6015.08|6015.08|6014.61|6014.61|6015.08|6015.08|6014.61|6014.61|0
1637071430000|2021-11-16 14:03:50|6014.39|6014.39|6013.67|6013.67|6014.39|6014.39|6013.47|6013.47|0
1637071440000|2021-11-16 14:04:00|6013.46|6013.46|6013.24|6013.24|6013.46|6013.46|6013.24|6013.24|0
1637071450000|2021-11-16 14:04:10|6013.67|6013.67|6013.75|6013.75|6014.04|6014.04|6012.99|6012.99|0
1637071460000|2021-11-16 14:04:20|6014.64|6014.64|6016.6|6016.6|6016.6|6016.6|6014.64|6014.64|0
1637071470000|2021-11-16 14:04:30|6017.48|6017.48|6017.99|6017.99|6017.99|6017.99|6017.48|6017.48|0
1637071480000|2021-11-16 14:04:40|6018.42|6018.42|6018.26|6018.26|6018.48|6018.48|6017.96|6017.96|0
1637071490000|2021-11-16 14:04:50|6016.82|6016.82|6015.84|6015.84|6017.18|6017.18|6015.84|6015.84|0
1637071500000|2021-11-16 14:05:00|6015.9|6015.9|6016.2|6016.2|6016.2|6016.2|6014.82|6014.82|0
1637071510000|2021-11-16 14:05:10|6015.92|6015.92|6015.89|6015.89|6015.92|6015.92|6015.89|6015.89|0
1637071520000|2021-11-16 14:05:20|6015.6|6015.6|6016.16|6016.16|6016.18|6016.18|6015.6|6015.6|0
1637071530000|2021-11-16 14:05:30|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|6015.87|0
1637071540000|2021-11-16 14:05:40|6015.58|6015.58|6015.13|6015.13|6015.58|6015.58|6015.13|6015.13|0
1637071550000|2021-11-16 14:05:50|6014.62|6014.62|6014.91|6014.91|6015.2|6015.2|6014.62|6014.62|0
1637071560000|2021-11-16 14:06:00|6014.48|6014.48|6014.91|6014.91|6014.91|6014.91|6014.48|6014.48|0
1637071570000|2021-11-16 14:06:10|6014.22|6014.22|6013.55|6013.55|6014.22|6014.22|6013.55|6013.55|0
1637071580000|2021-11-16 14:06:20|6013.5|6013.5|6013.26|6013.26|6013.5|6013.5|6013.26|6013.26|0
1637071590000|2021-11-16 14:06:30|6013.84|6013.84|6015.03|6015.03|6015.27|6015.27|6013.84|6013.84|0
1637071600000|2021-11-16 14:06:40|6015.32|6015.32|6015.92|6015.92|6016.16|6016.16|6015.32|6015.32|0
1637071610000|2021-11-16 14:06:50|6015.63|6015.63|6015.63|6015.63|6015.63|6015.63|6015.63|6015.63|0
1637071620000|2021-11-16 14:07:00|6015.85|6015.85|6015.81|6015.81|6015.85|6015.85|6015.56|6015.56|0
1637071630000|2021-11-16 14:07:10|6015.57|6015.57|6014.62|6014.62|6015.57|6015.57|6014.33|6014.33|0
1637071640000|2021-11-16 14:07:20|6013.44|6013.44|6012.99|6012.99|6013.44|6013.44|6012.99|6012.99|0
1637071650000|2021-11-16 14:07:30|6012.97|6012.97|6011.91|6011.91|6013.02|6013.02|6011.91|6011.91|0
1637071660000|2021-11-16 14:07:40|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|0
1637071670000|2021-11-16 14:07:50|6011.66|6011.66|6011.23|6011.23|6011.66|6011.66|6011.23|6011.23|0
1637071680000|2021-11-16 14:08:00|6011.95|6011.95|6012.46|6012.46|6012.5|6012.5|6011.95|6011.95|0
1637071690000|2021-11-16 14:08:10|6012.75|6012.75|6012.46|6012.46|6012.75|6012.75|6012.46|6012.46|0
1637071700000|2021-11-16 14:08:20|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|0
1637071720000|2021-11-16 14:08:40|6013.67|6013.67|6014.96|6014.96|6014.96|6014.96|6013.67|6013.67|0
1637071730000|2021-11-16 14:08:50|6015.44|6015.44|6015.73|6015.73|6015.73|6015.73|6015.44|6015.44|0
1637071740000|2021-11-16 14:09:00|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6015.94|6015.94|0
1637071750000|2021-11-16 14:09:10|6016.4|6016.4|6016.4|6016.4|6016.4|6016.4|6016.4|6016.4|0
1637071760000|2021-11-16 14:09:20|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|0
1637071770000|2021-11-16 14:09:30|6016.32|6016.32|6018.81|6018.81|6018.81|6018.81|6016.32|6016.32|0
1637071780000|2021-11-16 14:09:40|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1637071790000|2021-11-16 14:09:50|6018.55|6018.55|6018.34|6018.34|6018.55|6018.55|6018.34|6018.34|0
1637071800000|2021-11-16 14:10:00|6018.79|6018.79|6018.78|6018.78|6018.81|6018.81|6018.78|6018.78|0
1637071810000|2021-11-16 14:10:10|6018.27|6018.27|6018.35|6018.35|6018.56|6018.56|6018.27|6018.27|0
1637071820000|2021-11-16 14:10:20|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|0
1637071830000|2021-11-16 14:10:30|6017.58|6017.58|6017.05|6017.05|6017.58|6017.58|6016.1|6016.1|0
1637071840000|2021-11-16 14:10:40|6017.07|6017.07|6017.81|6017.81|6017.81|6017.81|6017.07|6017.07|0
1637071850000|2021-11-16 14:10:50|6017.82|6017.82|6018.91|6018.91|6018.91|6018.91|6017.82|6017.82|0
1637071860000|2021-11-16 14:11:00|6019.14|6019.14|6016.44|6016.44|6019.14|6019.14|6016.44|6016.44|0
1637071870000|2021-11-16 14:11:10|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|0
1637071880000|2021-11-16 14:11:20|6015.28|6015.28|6016.18|6016.18|6016.61|6016.61|6014.74|6014.74|0
1637071890000|2021-11-16 14:11:30|6017.56|6017.56|6017.56|6017.56|6017.56|6017.56|6017.56|6017.56|0
1637071900000|2021-11-16 14:11:40|6018.35|6018.35|6019.34|6019.34|6019.34|6019.34|6018.35|6018.35|0
1637071910000|2021-11-16 14:11:50|6019.77|6019.77|6019.71|6019.71|6019.81|6019.81|6019.38|6019.38|0
1637071920000|2021-11-16 14:12:00|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|0
1637071940000|2021-11-16 14:12:20|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|0
1637071950000|2021-11-16 14:12:30|6020.18|6020.18|6020.16|6020.16|6020.18|6020.18|6020.16|6020.16|0
1637071960000|2021-11-16 14:12:40|6020.83|6020.83|6021.33|6021.33|6021.33|6021.33|6020.83|6020.83|0
1637071970000|2021-11-16 14:12:50|6021.81|6021.81|6020.32|6020.32|6021.81|6021.81|6020.32|6020.32|0
1637071980000|2021-11-16 14:13:00|6020.56|6020.56|6020.78|6020.78|6020.78|6020.78|6020.56|6020.56|0
1637071990000|2021-11-16 14:13:10|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|0
1637072000000|2021-11-16 14:13:20|6021.38|6021.38|6021.83|6021.83|6021.83|6021.83|6021.38|6021.38|0
1637072010000|2021-11-16 14:13:30|6022.27|6022.27|6022.28|6022.28|6022.28|6022.28|6022.05|6022.05|0
1637072030000|2021-11-16 14:13:50|6022.99|6022.99|6023.57|6023.57|6024.69|6024.69|6022.99|6022.99|0
1637072040000|2021-11-16 14:14:00|6023.62|6023.62|6024.54|6024.54|6024.54|6024.54|6023.62|6023.62|0
1637072080000|2021-11-16 14:14:40|6025|6025|6025.29|6025.29|6025.29|6025.29|6025|6025|0
1637072090000|2021-11-16 14:14:50|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1637072100000|2021-11-16 14:15:00|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|0
1637072110000|2021-11-16 14:15:10|6025|6025|6027.32|6027.32|6027.32|6027.32|6025|6025|0
1637072120000|2021-11-16 14:15:20|6027.61|6027.61|6028.09|6028.09|6028.09|6028.09|6027.61|6027.61|0
1637072130000|2021-11-16 14:15:30|6027.87|6027.87|6026.73|6026.73|6027.87|6027.87|6026.73|6026.73|0
1637072140000|2021-11-16 14:15:40|6026.44|6026.44|6024.19|6024.19|6026.44|6026.44|6023.95|6023.95|0
1637072150000|2021-11-16 14:15:50|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|0
1637072160000|2021-11-16 14:16:00|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|0
1637072180000|2021-11-16 14:16:20|6023.77|6023.77|6023.45|6023.45|6023.77|6023.77|6023.45|6023.45|0
1637072190000|2021-11-16 14:16:30|6022.76|6022.76|6022.41|6022.41|6022.99|6022.99|6022.41|6022.41|0
1637072200000|2021-11-16 14:16:40|6022.12|6022.12|6021.81|6021.81|6022.12|6022.12|6021.81|6021.81|0
1637072210000|2021-11-16 14:16:50|6022.24|6022.24|6022.6|6022.6|6022.6|6022.6|6022.03|6022.03|0
1637072220000|2021-11-16 14:17:00|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1637072240000|2021-11-16 14:17:20|6021.79|6021.79|6019.18|6019.18|6021.79|6021.79|6019.18|6019.18|0
1637072250000|2021-11-16 14:17:30|6019.47|6019.47|6019.6|6019.6|6019.67|6019.67|6019.46|6019.46|0
1637072260000|2021-11-16 14:17:40|6019.38|6019.38|6019.6|6019.6|6019.6|6019.6|6019.38|6019.38|0
1637072270000|2021-11-16 14:17:50|6019.81|6019.81|6017.94|6017.94|6019.81|6019.81|6017.94|6017.94|0
1637072280000|2021-11-16 14:18:00|6018.51|6018.51|6018.33|6018.33|6018.8|6018.8|6018.33|6018.33|0
1637072290000|2021-11-16 14:18:10|6019.45|6019.45|6021.26|6021.26|6021.26|6021.26|6019.45|6019.45|0
1637072300000|2021-11-16 14:18:20|6021.04|6021.04|6021.28|6021.28|6021.28|6021.28|6020.99|6020.99|0
1637072310000|2021-11-16 14:18:30|6020.44|6020.44|6019.86|6019.86|6020.44|6020.44|6019.86|6019.86|0
1637072320000|2021-11-16 14:18:40|6020.15|6020.15|6020.39|6020.39|6020.39|6020.39|6019.94|6019.94|0
1637072330000|2021-11-16 14:18:50|6020.18|6020.18|6020.39|6020.39|6020.39|6020.39|6020.18|6020.18|0
1637072340000|2021-11-16 14:19:00|6019.91|6019.91|6020.39|6020.39|6020.39|6020.39|6019.91|6019.91|0
1637072350000|2021-11-16 14:19:10|6020.35|6020.35|6020.31|6020.31|6020.66|6020.66|6020.02|6020.02|0
1637072360000|2021-11-16 14:19:20|6020.95|6020.95|6021.52|6021.52|6021.53|6021.53|6020.95|6020.95|0
1637072370000|2021-11-16 14:19:30|6021.76|6021.76|6022.23|6022.23|6022.31|6022.31|6021.76|6021.76|0
1637072380000|2021-11-16 14:19:40|6022.47|6022.47|6022|6022|6022.47|6022.47|6022|6022|0
1637072400000|2021-11-16 14:20:00|6022.28|6022.28|6020.99|6020.99|6022.28|6022.28|6020.75|6020.75|0
1637072410000|2021-11-16 14:20:10|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|0
1637072420000|2021-11-16 14:20:20|6021.5|6021.5|6021.33|6021.33|6021.57|6021.57|6021.33|6021.33|0
1637072430000|2021-11-16 14:20:30|6021.55|6021.55|6021.04|6021.04|6021.79|6021.79|6021.04|6021.04|0
1637072440000|2021-11-16 14:20:40|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1637072450000|2021-11-16 14:20:50|6021.23|6021.23|6021.81|6021.81|6021.81|6021.81|6021.23|6021.23|0
1637072460000|2021-11-16 14:21:00|6022.39|6022.39|6022.69|6022.69|6023.27|6023.27|6022.39|6022.39|0
1637072470000|2021-11-16 14:21:10|6022.4|6022.4|6021.5|6021.5|6022.4|6022.4|6021.5|6021.5|0
1637072480000|2021-11-16 14:21:20|6021.26|6021.26|6021.21|6021.21|6021.26|6021.26|6020.97|6020.97|0
1637072490000|2021-11-16 14:21:30|6021.5|6021.5|6021.95|6021.95|6022.4|6022.4|6021.5|6021.5|0
1637072500000|2021-11-16 14:21:40|6021.08|6021.08|6020.39|6020.39|6021.08|6021.08|6020.34|6020.34|0
1637072510000|2021-11-16 14:21:50|6020.63|6020.63|6021.52|6021.52|6021.52|6021.52|6020.61|6020.61|0
1637072530000|2021-11-16 14:22:10|6021.3|6021.3|6021.05|6021.05|6021.34|6021.34|6020.89|6020.89|0
1637072540000|2021-11-16 14:22:20|6020.58|6020.58|6020.81|6020.81|6021.27|6021.27|6020.36|6020.36|0
1637072550000|2021-11-16 14:22:30|6020.6|6020.6|6018.78|6018.78|6020.6|6020.6|6018.56|6018.56|0
1637072560000|2021-11-16 14:22:40|6017.66|6017.66|6017.68|6017.68|6017.68|6017.68|6017.66|6017.66|0
1637072570000|2021-11-16 14:22:50|6017.97|6017.97|6017.13|6017.13|6017.97|6017.97|6017.13|6017.13|0
1637072580000|2021-11-16 14:23:00|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|0
1637072590000|2021-11-16 14:23:10|6016.84|6016.84|6016.6|6016.6|6017.51|6017.51|6016.38|6016.38|0
1637072600000|2021-11-16 14:23:20|6016.84|6016.84|6017.17|6017.17|6017.48|6017.48|6016.84|6016.84|0
1637072610000|2021-11-16 14:23:30|6017.46|6017.46|6019.14|6019.14|6019.14|6019.14|6017.46|6017.46|0
1637072620000|2021-11-16 14:23:40|6019.83|6019.83|6022.9|6022.9|6022.9|6022.9|6019.83|6019.83|0
1637072630000|2021-11-16 14:23:50|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6021.97|6021.97|0
1637072640000|2021-11-16 14:24:00|6022.61|6022.61|6022.64|6022.64|6022.64|6022.64|6022.61|6022.61|0
1637072650000|2021-11-16 14:24:10|6022.16|6022.16|6020.03|6020.03|6022.16|6022.16|6020.03|6020.03|0
1637072660000|2021-11-16 14:24:20|6019.17|6019.17|6019.08|6019.08|6019.56|6019.56|6018.18|6018.18|0
1637072670000|2021-11-16 14:24:30|6018.85|6018.85|6018.19|6018.19|6018.85|6018.85|6017.95|6017.95|0
1637072680000|2021-11-16 14:24:40|6017.71|6017.71|6018.24|6018.24|6018.45|6018.45|6017.26|6017.26|0
1637072690000|2021-11-16 14:24:50|6018.48|6018.48|6019.46|6019.46|6019.94|6019.94|6018.48|6018.48|0
1637072700000|2021-11-16 14:25:00|6019.7|6019.7|6019.17|6019.17|6019.7|6019.7|6019.17|6019.17|0
1637072710000|2021-11-16 14:25:10|6019.41|6019.41|6019.17|6019.17|6019.65|6019.65|6018.96|6018.96|0
1637072720000|2021-11-16 14:25:20|6018.05|6018.05|6015.2|6015.2|6018.05|6018.05|6015.2|6015.2|0
1637072730000|2021-11-16 14:25:30|6015.69|6015.69|6015.99|6015.99|6017.16|6017.16|6015.69|6015.69|0
1637072740000|2021-11-16 14:25:40|6015.56|6015.56|6016.26|6016.26|6016.26|6016.26|6015.56|6015.56|0
1637072750000|2021-11-16 14:25:50|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|0
1637072760000|2021-11-16 14:26:00|6016.31|6016.31|6017.26|6017.26|6017.26|6017.26|6016.07|6016.07|0
1637072770000|2021-11-16 14:26:10|6017.05|6017.05|6016.22|6016.22|6017.05|6017.05|6016.22|6016.22|0
1637072780000|2021-11-16 14:26:20|6016.2|6016.2|6016.2|6016.2|6016.51|6016.51|6015.93|6015.93|0
1637072790000|2021-11-16 14:26:30|6016.49|6016.49|6019|6019|6019|6019|6016.49|6016.49|0
1637072800000|2021-11-16 14:26:40|6018.78|6018.78|6019.07|6019.07|6019.07|6019.07|6018.78|6018.78|0
1637072810000|2021-11-16 14:26:50|6018.54|6018.54|6016.09|6016.09|6018.54|6018.54|6015.51|6015.51|0
1637072820000|2021-11-16 14:27:00|6015.38|6015.38|6014.93|6014.93|6015.38|6015.38|6014.46|6014.46|0
1637072830000|2021-11-16 14:27:10|6014.64|6014.64|6015.29|6015.29|6015.29|6015.29|6014.64|6014.64|0
1637072840000|2021-11-16 14:27:20|6016.03|6016.03|6016.29|6016.29|6016.77|6016.77|6016.03|6016.03|0
1637072850000|2021-11-16 14:27:30|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|0
1637072860000|2021-11-16 14:27:40|6018.08|6018.08|6019.71|6019.71|6019.71|6019.71|6018.08|6018.08|0
1637072870000|2021-11-16 14:27:50|6020.14|6020.14|6020.61|6020.61|6020.62|6020.62|6020.14|6020.14|0
1637072880000|2021-11-16 14:28:00|6020.03|6020.03|6021.73|6021.73|6021.96|6021.96|6020.03|6020.03|0
1637072890000|2021-11-16 14:28:10|6021.74|6021.74|6022.43|6022.43|6022.43|6022.43|6021.74|6021.74|0
1637072900000|2021-11-16 14:28:20|6022.72|6022.72|6023.19|6023.19|6023.48|6023.48|6022.72|6022.72|0
1637072910000|2021-11-16 14:28:30|6023.43|6023.43|6023.43|6023.43|6023.72|6023.72|6023.43|6023.43|0
1637072920000|2021-11-16 14:28:40|6023.44|6023.44|6023.68|6023.68|6023.68|6023.68|6023.44|6023.44|0
1637072930000|2021-11-16 14:28:50|6022.81|6022.81|6022.6|6022.6|6022.81|6022.81|6022.31|6022.31|0
1637072940000|2021-11-16 14:29:00|6022.59|6022.59|6024.57|6024.57|6024.59|6024.59|6022.59|6022.59|0
1637072950000|2021-11-16 14:29:10|6024.86|6024.86|6023.21|6023.21|6024.86|6024.86|6023.21|6023.21|0
1637072960000|2021-11-16 14:29:20|6023.2|6023.2|6022.12|6022.12|6023.2|6023.2|6021.64|6021.64|0
1637072970000|2021-11-16 14:29:30|6022.13|6022.13|6020.7|6020.7|6022.66|6022.66|6020.7|6020.7|0
1637072980000|2021-11-16 14:29:40|6020.48|6020.48|6023.11|6023.11|6023.11|6023.11|6020.48|6020.48|0
1637072990000|2021-11-16 14:29:50|6022.88|6022.88|6020.7|6020.7|6022.88|6022.88|6020.7|6020.7|0
1637073000000|2021-11-16 14:30:00|6020.41|6020.41|6013.17|6013.17|6020.41|6020.41|6012.44|6012.44|0
1637073010000|2021-11-16 14:30:10|6013.46|6013.46|6008.87|6008.87|6013.69|6013.69|6006.54|6006.54|0
1637073020000|2021-11-16 14:30:20|6009.09|6009.09|6007.45|6007.45|6009.09|6009.09|6007.24|6007.24|0
1637073030000|2021-11-16 14:30:30|6009.53|6009.53|6004.49|6004.49|6009.53|6009.53|6002.37|6002.37|0
1637073040000|2021-11-16 14:30:40|6004.02|6004.02|6009.56|6009.56|6009.85|6009.85|6004.02|6004.02|0
1637073050000|2021-11-16 14:30:50|6009.57|6009.57|6010.32|6010.32|6010.32|6010.32|6009.43|6009.43|0
1637073060000|2021-11-16 14:31:00|6011.06|6011.06|6015.11|6015.11|6016.23|6016.23|6011.06|6011.06|0
1637073070000|2021-11-16 14:31:10|6014.87|6014.87|6018.04|6018.04|6018.04|6018.04|6014.87|6014.87|0
1637073080000|2021-11-16 14:31:20|6018.25|6018.25|6014.13|6014.13|6018.25|6018.25|6014.13|6014.13|0
1637073090000|2021-11-16 14:31:30|6013.9|6013.9|6016.15|6016.15|6016.15|6016.15|6013.9|6013.9|0
1637073100000|2021-11-16 14:31:40|6016.72|6016.72|6017.82|6017.82|6018.62|6018.62|6016.72|6016.72|0
1637073110000|2021-11-16 14:31:50|6018.11|6018.11|6018.64|6018.64|6019.12|6019.12|6018.11|6018.11|0
1637073120000|2021-11-16 14:32:00|6018.35|6018.35|6020.62|6020.62|6020.62|6020.62|6017.47|6017.47|0
1637073130000|2021-11-16 14:32:10|6020.15|6020.15|6021.63|6021.63|6021.63|6021.63|6020.15|6020.15|0
1637073140000|2021-11-16 14:32:20|6022.06|6022.06|6025.06|6025.06|6026.32|6026.32|6022.06|6022.06|0
1637073150000|2021-11-16 14:32:30|6024.77|6024.77|6020.97|6020.97|6024.77|6024.77|6020.97|6020.97|0
1637073160000|2021-11-16 14:32:40|6021.68|6021.68|6022.81|6022.81|6022.81|6022.81|6021.39|6021.39|0
1637073170000|2021-11-16 14:32:50|6023.02|6023.02|6024.48|6024.48|6024.53|6024.53|6023.02|6023.02|0
1637073180000|2021-11-16 14:33:00|6024.46|6024.46|6024.72|6024.72|6025.3|6025.3|6023.22|6023.22|0
1637073190000|2021-11-16 14:33:10|6024.15|6024.15|6025.25|6025.25|6025.47|6025.47|6024.15|6024.15|0
1637073200000|2021-11-16 14:33:20|6025.47|6025.47|6023.98|6023.98|6026.13|6026.13|6023.69|6023.69|0
1637073210000|2021-11-16 14:33:30|6023.74|6023.74|6023.45|6023.45|6023.74|6023.74|6023.45|6023.45|0
1637073220000|2021-11-16 14:33:40|6023.93|6023.93|6023.4|6023.4|6024.07|6024.07|6023.35|6023.35|0
1637073230000|2021-11-16 14:33:50|6022.83|6022.83|6019|6019|6022.83|6022.83|6018.78|6018.78|0
1637073240000|2021-11-16 14:34:00|6019.45|6019.45|6019.09|6019.09|6020.12|6020.12|6018.97|6018.97|0
1637073250000|2021-11-16 14:34:10|6019.33|6019.33|6020.6|6020.6|6022.32|6022.32|6019.33|6019.33|0
1637073260000|2021-11-16 14:34:20|6020.12|6020.12|6019.24|6019.24|6020.12|6020.12|6019.24|6019.24|0
1637073270000|2021-11-16 14:34:30|6019.47|6019.47|6017.3|6017.3|6019.93|6019.93|6017.01|6017.01|0
1637073280000|2021-11-16 14:34:40|6016.08|6016.08|6015.34|6015.34|6016.79|6016.79|6015.31|6015.31|0
1637073290000|2021-11-16 14:34:50|6014.91|6014.91|6015.03|6015.03|6015.98|6015.98|6014.62|6014.62|0
1637073300000|2021-11-16 14:35:00|6014.56|6014.56|6014.22|6014.22|6014.56|6014.56|6013.31|6013.31|0
1637073310000|2021-11-16 14:35:10|6014.45|6014.45|6012.53|6012.53|6014.69|6014.69|6012.53|6012.53|0
1637073320000|2021-11-16 14:35:20|6012.74|6012.74|6015.95|6015.95|6015.95|6015.95|6012.74|6012.74|0
1637073330000|2021-11-16 14:35:30|6016.24|6016.24|6012.87|6012.87|6016.24|6016.24|6012.44|6012.44|0
1637073340000|2021-11-16 14:35:40|6012.86|6012.86|6010.32|6010.32|6012.86|6012.86|6010.32|6010.32|0
1637073350000|2021-11-16 14:35:50|6010.56|6010.56|6009.85|6009.85|6010.56|6010.56|6009.85|6009.85|0
1637073360000|2021-11-16 14:36:00|6010.4|6010.4|6011.55|6011.55|6012.91|6012.91|6010.4|6010.4|0
1637073370000|2021-11-16 14:36:10|6011.78|6011.78|6012.5|6012.5|6012.79|6012.79|6010.8|6010.8|0
1637073380000|2021-11-16 14:36:20|6012.98|6012.98|6014.99|6014.99|6015.2|6015.2|6012.98|6012.98|0
1637073390000|2021-11-16 14:36:30|6014.51|6014.51|6012.46|6012.46|6014.51|6014.51|6012.46|6012.46|0
1637073400000|2021-11-16 14:36:40|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|0
1637073410000|2021-11-16 14:36:50|6013.31|6013.31|6012.37|6012.37|6013.31|6013.31|6012.37|6012.37|0
1637073420000|2021-11-16 14:37:00|6011.2|6011.2|6011.15|6011.15|6011.44|6011.44|6011.15|6011.15|0
1637073430000|2021-11-16 14:37:10|6010.67|6010.67|6011.7|6011.7|6011.7|6011.7|6010.67|6010.67|0
1637073440000|2021-11-16 14:37:20|6011.11|6011.11|6010.85|6010.85|6011.11|6011.11|6009.63|6009.63|0
1637073450000|2021-11-16 14:37:30|6010.64|6010.64|6013.27|6013.27|6013.27|6013.27|6010.42|6010.42|0
1637073460000|2021-11-16 14:37:40|6013.5|6013.5|6013.38|6013.38|6013.98|6013.98|6013.38|6013.38|0
1637073470000|2021-11-16 14:37:50|6012.95|6012.95|6013.86|6013.86|6014.98|6014.98|6012.93|6012.93|0
1637073480000|2021-11-16 14:38:00|6013.62|6013.62|6013.31|6013.31|6013.78|6013.78|6013.31|6013.31|0
1637073490000|2021-11-16 14:38:10|6013.09|6013.09|6013.16|6013.16|6013.62|6013.62|6013.09|6013.09|0
1637073500000|2021-11-16 14:38:20|6012.88|6012.88|6012.54|6012.54|6013.11|6013.11|6012.54|6012.54|0
1637073510000|2021-11-16 14:38:30|6012.01|6012.01|6007.5|6007.5|6012.3|6012.3|6007.5|6007.5|0
1637073520000|2021-11-16 14:38:40|6007.47|6007.47|6007.47|6007.47|6007.71|6007.71|6007.47|6007.47|0
1637073530000|2021-11-16 14:38:50|6007.71|6007.71|6009.93|6009.93|6010.73|6010.73|6007.71|6007.71|0
1637073540000|2021-11-16 14:39:00|6009.22|6009.22|6007.32|6007.32|6009.22|6009.22|6007.08|6007.08|0
1637073550000|2021-11-16 14:39:10|6007.79|6007.79|6006.29|6006.29|6007.79|6007.79|6006.29|6006.29|0
1637073560000|2021-11-16 14:39:20|6005.86|6005.86|6006.49|6006.49|6006.49|6006.49|6004.62|6004.62|0
1637073570000|2021-11-16 14:39:30|6006.28|6006.28|6005.86|6005.86|6006.28|6006.28|6004.19|6004.19|0
1637073580000|2021-11-16 14:39:40|6006.08|6006.08|6000.89|6000.89|6006.31|6006.31|6000.89|6000.89|0
1637073590000|2021-11-16 14:39:50|6001.34|6001.34|5999.43|5999.43|6002.78|6002.78|5999.43|5999.43|0
1637073600000|2021-11-16 14:40:00|5999.14|5999.14|6001.4|6001.4|6002.52|6002.52|5998.18|5998.18|0
1637073610000|2021-11-16 14:40:10|6001.37|6001.37|5998.91|5998.91|6001.37|6001.37|5998.91|5998.91|0
1637073620000|2021-11-16 14:40:20|5999.38|5999.38|6001.23|6001.23|6002.02|6002.02|5999.38|5999.38|0
1637073630000|2021-11-16 14:40:30|6000.65|6000.65|5995.61|5995.61|6000.65|6000.65|5995.61|5995.61|0
1637073640000|2021-11-16 14:40:40|5995.32|5995.32|5994.96|5994.96|5995.9|5995.9|5992.95|5992.95|0
1637073650000|2021-11-16 14:40:50|5995.68|5995.68|5996.18|5996.18|5996.18|5996.18|5995.68|5995.68|0
1637073660000|2021-11-16 14:41:00|5995.71|5995.71|5996.92|5996.92|5996.98|5996.98|5995.01|5995.01|0
1637073670000|2021-11-16 14:41:10|5997.2|5997.2|5997.05|5997.05|5997.96|5997.96|5996.19|5996.19|0
1637073680000|2021-11-16 14:41:20|5997.27|5997.27|5999.71|5999.71|5999.73|5999.73|5997.27|5997.27|0
1637073690000|2021-11-16 14:41:30|5999.95|5999.95|5998.81|5998.81|6001.41|6001.41|5998.81|5998.81|0
1637073700000|2021-11-16 14:41:40|5999.05|5999.05|6004.19|6004.19|6004.19|6004.19|5999.05|5999.05|0
1637073710000|2021-11-16 14:41:50|6004.17|6004.17|6004.6|6004.6|6005.06|6005.06|6003.93|6003.93|0
1637073720000|2021-11-16 14:42:00|6004.82|6004.82|6004.89|6004.89|6004.89|6004.89|6004.46|6004.46|0
1637073730000|2021-11-16 14:42:10|6005.13|6005.13|6005.47|6005.47|6005.47|6005.47|6004.46|6004.46|0
1637073740000|2021-11-16 14:42:20|6005.76|6005.76|6007.66|6007.66|6007.66|6007.66|6005.76|6005.76|0
1637073750000|2021-11-16 14:42:30|6007.63|6007.63|6005.34|6005.34|6007.85|6007.85|6005.34|6005.34|0
1637073760000|2021-11-16 14:42:40|6005.13|6005.13|6004.46|6004.46|6005.13|6005.13|6004.46|6004.46|0
1637073770000|2021-11-16 14:42:50|6004.24|6004.24|6004.71|6004.71|6004.71|6004.71|6004.24|6004.24|0
1637073780000|2021-11-16 14:43:00|6003.89|6003.89|6005.33|6005.33|6005.33|6005.33|6003.89|6003.89|0
1637073790000|2021-11-16 14:43:10|6005.62|6005.62|6005.31|6005.31|6005.69|6005.69|6005.26|6005.26|0
1637073800000|2021-11-16 14:43:20|6004.78|6004.78|6002.32|6002.32|6004.78|6004.78|6002.32|6002.32|0
1637073810000|2021-11-16 14:43:30|6001.6|6001.6|6001.94|6001.94|6001.94|6001.94|6000.24|6000.24|0
1637073820000|2021-11-16 14:43:40|6001.46|6001.46|6002.31|6002.31|6002.6|6002.6|6001.17|6001.17|0
1637073830000|2021-11-16 14:43:50|6002.79|6002.79|6000.83|6000.83|6002.79|6002.79|5999.4|5999.4|0
1637073840000|2021-11-16 14:44:00|6000.59|6000.59|5999.92|5999.92|6000.59|6000.59|5998.29|5998.29|0
1637073850000|2021-11-16 14:44:10|5999.2|5999.2|6000.71|6000.71|6000.71|6000.71|5999.2|5999.2|0
1637073860000|2021-11-16 14:44:20|6001|6001|6000.82|6000.82|6002.44|6002.44|6000.49|6000.49|0
1637073870000|2021-11-16 14:44:30|6000.34|6000.34|6001.06|6001.06|6001.06|6001.06|6000.34|6000.34|0
1637073880000|2021-11-16 14:44:40|6001.28|6001.28|6001.76|6001.76|6001.76|6001.76|6001.28|6001.28|0
1637073890000|2021-11-16 14:44:50|6004.13|6004.13|6003.71|6003.71|6004.61|6004.61|6003.71|6003.71|0
1637073900000|2021-11-16 14:45:00|6003.92|6003.92|6003.25|6003.25|6003.92|6003.92|6002.68|6002.68|0
1637073910000|2021-11-16 14:45:10|6003.92|6003.92|6004.16|6004.16|6005.65|6005.65|6003.92|6003.92|0
1637073920000|2021-11-16 14:45:20|6004.38|6004.38|6006.43|6006.43|6006.64|6006.64|6004.38|6004.38|0
1637073930000|2021-11-16 14:45:30|6006.48|6006.48|6006.87|6006.87|6007.16|6007.16|6005.62|6005.62|0
1637073940000|2021-11-16 14:45:40|6006.58|6006.58|6006.48|6006.48|6006.69|6006.69|6006.15|6006.15|0
1637073950000|2021-11-16 14:45:50|6007.29|6007.29|6012.6|6012.6|6012.6|6012.6|6007.29|6007.29|0
1637073960000|2021-11-16 14:46:00|6013.66|6013.66|6014.27|6014.27|6014.77|6014.77|6013.66|6013.66|0
1637073970000|2021-11-16 14:46:10|6014.03|6014.03|6014.92|6014.92|6015.7|6015.7|6014.03|6014.03|0
1637073980000|2021-11-16 14:46:20|6014.26|6014.26|6014.26|6014.26|6014.71|6014.71|6012.27|6012.27|0
1637073990000|2021-11-16 14:46:30|6015.19|6015.19|6014.78|6014.78|6015.19|6015.19|6014.28|6014.28|0
1637074000000|2021-11-16 14:46:40|6014.54|6014.54|6014.95|6014.95|6015.24|6015.24|6014.54|6014.54|0
1637074010000|2021-11-16 14:46:50|6015.52|6015.52|6015.02|6015.02|6016.65|6016.65|6015.02|6015.02|0
1637074020000|2021-11-16 14:47:00|6015.26|6015.26|6015.25|6015.25|6015.26|6015.26|6015.25|6015.25|0
1637074030000|2021-11-16 14:47:10|6016.13|6016.13|6016.2|6016.2|6016.42|6016.42|6016.13|6016.13|0
1637074040000|2021-11-16 14:47:20|6016.44|6016.44|6016.2|6016.2|6016.44|6016.44|6015.97|6015.97|0
1637074050000|2021-11-16 14:47:30|6016.19|6016.19|6016.97|6016.97|6017.4|6017.4|6016.19|6016.19|0
1637074060000|2021-11-16 14:47:40|6018.03|6018.03|6021.97|6021.97|6021.97|6021.97|6018.03|6018.03|0
1637074070000|2021-11-16 14:47:50|6021.57|6021.57|6022.02|6022.02|6022.21|6022.21|6021.57|6021.57|0
1637074080000|2021-11-16 14:48:00|6022.26|6022.26|6021.42|6021.42|6022.56|6022.56|6020.89|6020.89|0
1637074090000|2021-11-16 14:48:10|6021.65|6021.65|6020.13|6020.13|6021.65|6021.65|6020.13|6020.13|0
1637074100000|2021-11-16 14:48:20|6019.68|6019.68|6023.05|6023.05|6023.05|6023.05|6019.32|6019.32|0
1637074110000|2021-11-16 14:48:30|6022.84|6022.84|6025.32|6025.32|6025.32|6025.32|6022.84|6022.84|0
1637074120000|2021-11-16 14:48:40|6024.1|6024.1|6024.49|6024.49|6024.49|6024.49|6023.59|6023.59|0
1637074130000|2021-11-16 14:48:50|6025.07|6025.07|6024.95|6024.95|6025.53|6025.53|6024.95|6024.95|0
1637074140000|2021-11-16 14:49:00|6025.4|6025.4|6026.6|6026.6|6028.71|6028.71|6025.19|6025.19|0
1637074150000|2021-11-16 14:49:10|6025.95|6025.95|6026.76|6026.76|6026.76|6026.76|6025.37|6025.37|0
1637074160000|2021-11-16 14:49:20|6026.54|6026.54|6026.05|6026.05|6026.54|6026.54|6026.05|6026.05|0
1637074170000|2021-11-16 14:49:30|6025.29|6025.29|6023.5|6023.5|6025.29|6025.29|6022.83|6022.83|0
1637074180000|2021-11-16 14:49:40|6023.21|6023.21|6023.31|6023.31|6024.77|6024.77|6023.21|6023.21|0
1637074190000|2021-11-16 14:49:50|6023.02|6023.02|6022.57|6022.57|6023.26|6023.26|6021.37|6021.37|0
1637074200000|2021-11-16 14:50:00|6020.2|6020.2|6018.99|6018.99|6020.2|6020.2|6018.99|6018.99|0
1637074210000|2021-11-16 14:50:10|6019.2|6019.2|6015.56|6015.56|6019.2|6019.2|6015.56|6015.56|0
1637074220000|2021-11-16 14:50:20|6014.89|6014.89|6014.71|6014.71|6014.89|6014.89|6013.73|6013.73|0
1637074230000|2021-11-16 14:50:30|6016.25|6016.25|6010.65|6010.65|6016.94|6016.94|6010.36|6010.36|0
1637074240000|2021-11-16 14:50:40|6012.01|6012.01|6011.79|6011.79|6012.22|6012.22|6011.79|6011.79|0
1637074250000|2021-11-16 14:50:50|6011.72|6011.72|6010.19|6010.19|6012.42|6012.42|6010.19|6010.19|0
1637074260000|2021-11-16 14:51:00|6009.97|6009.97|6008.38|6008.38|6009.97|6009.97|6008.38|6008.38|0
1637074270000|2021-11-16 14:51:10|6007.9|6007.9|6009.7|6009.7|6009.7|6009.7|6007.11|6007.11|0
1637074280000|2021-11-16 14:51:20|6009.42|6009.42|6008.93|6008.93|6010.37|6010.37|6008.67|6008.67|0
1637074290000|2021-11-16 14:51:30|6008.7|6008.7|6008.03|6008.03|6008.7|6008.7|6008.03|6008.03|0
1637074300000|2021-11-16 14:51:40|6008.26|6008.26|6010.06|6010.06|6010.4|6010.4|6008.26|6008.26|0
1637074310000|2021-11-16 14:51:50|6010.37|6010.37|6010.62|6010.62|6010.62|6010.62|6010.15|6010.15|0
1637074320000|2021-11-16 14:52:00|6010.67|6010.67|6010.93|6010.93|6010.93|6010.93|6010.21|6010.21|0
1637074330000|2021-11-16 14:52:10|6011.58|6011.58|6012.15|6012.15|6012.18|6012.18|6011.36|6011.36|0
1637074340000|2021-11-16 14:52:20|6011.91|6011.91|6011.26|6011.26|6011.91|6011.91|6011.25|6011.25|0
1637074350000|2021-11-16 14:52:30|6011.74|6011.74|6012.17|6012.17|6012.17|6012.17|6011.26|6011.26|0
1637074360000|2021-11-16 14:52:40|6012.41|6012.41|6013.49|6013.49|6013.85|6013.85|6012.41|6012.41|0
1637074370000|2021-11-16 14:52:50|6015.14|6015.14|6014.47|6014.47|6015.83|6015.83|6014.47|6014.47|0
1637074380000|2021-11-16 14:53:00|6014.23|6014.23|6016.01|6016.01|6016.49|6016.49|6014.23|6014.23|0
1637074390000|2021-11-16 14:53:10|6016.65|6016.65|6014.72|6014.72|6016.65|6016.65|6014.72|6014.72|0
1637074400000|2021-11-16 14:53:20|6014.73|6014.73|6014.86|6014.86|6014.86|6014.86|6013.98|6013.98|0
1637074410000|2021-11-16 14:53:30|6014.57|6014.57|6015.68|6015.68|6015.68|6015.68|6013.92|6013.92|0
1637074420000|2021-11-16 14:53:40|6015.66|6015.66|6019.07|6019.07|6019.28|6019.28|6015.66|6015.66|0
1637074430000|2021-11-16 14:53:50|6018.83|6018.83|6015.84|6015.84|6018.83|6018.83|6015.84|6015.84|0
1637074440000|2021-11-16 14:54:00|6016.34|6016.34|6014.85|6014.85|6016.34|6016.34|6014.85|6014.85|0
1637074450000|2021-11-16 14:54:10|6014.82|6014.82|6015.42|6015.42|6015.64|6015.64|6014.82|6014.82|0
1637074460000|2021-11-16 14:54:20|6015.14|6015.14|6012.31|6012.31|6015.14|6015.14|6011.73|6011.73|0
1637074470000|2021-11-16 14:54:30|6012.3|6012.3|6011.15|6011.15|6012.3|6012.3|6011.15|6011.15|0
1637074480000|2021-11-16 14:54:40|6011.44|6011.44|6013.35|6013.35|6013.35|6013.35|6011.15|6011.15|0
1637074490000|2021-11-16 14:54:50|6013.57|6013.57|6012.85|6012.85|6014.02|6014.02|6012.85|6012.85|0
1637074500000|2021-11-16 14:55:00|6012.63|6012.63|6012.32|6012.32|6012.63|6012.63|6012.08|6012.08|0
1637074510000|2021-11-16 14:55:10|6012.54|6012.54|6012.83|6012.83|6012.83|6012.83|6012.11|6012.11|0
1637074520000|2021-11-16 14:55:20|6012.78|6012.78|6015.54|6015.54|6015.54|6015.54|6012.73|6012.73|0
1637074530000|2021-11-16 14:55:30|6015.58|6015.58|6017.31|6017.31|6017.31|6017.31|6015.58|6015.58|0
1637074540000|2021-11-16 14:55:40|6017.1|6017.1|6015.16|6015.16|6017.1|6017.1|6015.16|6015.16|0
1637074550000|2021-11-16 14:55:50|6015.64|6015.64|6015.18|6015.18|6015.64|6015.64|6015.16|6015.16|0
1637074560000|2021-11-16 14:56:00|6015.39|6015.39|6016.16|6016.16|6016.16|6016.16|6015.39|6015.39|0
1637074570000|2021-11-16 14:56:10|6016.37|6016.37|6017.5|6017.5|6017.5|6017.5|6016.37|6016.37|0
1637074580000|2021-11-16 14:56:20|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.3|6017.3|0
1637074590000|2021-11-16 14:56:30|6017.52|6017.52|6017.24|6017.24|6017.52|6017.52|6017.04|6017.04|0
1637074600000|2021-11-16 14:56:40|6017.77|6017.77|6016.9|6016.9|6018.29|6018.29|6016.9|6016.9|0
1637074610000|2021-11-16 14:56:50|6016.61|6016.61|6016.9|6016.9|6016.9|6016.9|6016.61|6016.61|0
1637074620000|2021-11-16 14:57:00|6017.11|6017.11|6018.27|6018.27|6018.27|6018.27|6017.07|6017.07|0
1637074630000|2021-11-16 14:57:10|6018.49|6018.49|6019.22|6019.22|6019.22|6019.22|6018.49|6018.49|0
1637074640000|2021-11-16 14:57:20|6019.87|6019.87|6018.98|6018.98|6020.1|6020.1|6018.74|6018.74|0
1637074650000|2021-11-16 14:57:30|6019.56|6019.56|6020.47|6020.47|6020.68|6020.68|6019.56|6019.56|0
1637074660000|2021-11-16 14:57:40|6020.23|6020.23|6020.72|6020.72|6020.72|6020.72|6020.23|6020.23|0
1637074670000|2021-11-16 14:57:50|6020.49|6020.49|6019.74|6019.74|6020.49|6020.49|6019.69|6019.69|0
1637074680000|2021-11-16 14:58:00|6019.76|6019.76|6020.23|6020.23|6020.47|6020.47|6019.76|6019.76|0
1637074690000|2021-11-16 14:58:10|6020|6020|6020.31|6020.31|6020.31|6020.31|6019.54|6019.54|0
1637074700000|2021-11-16 14:58:20|6020.95|6020.95|6021.93|6021.93|6021.93|6021.93|6020.95|6020.95|0
1637074710000|2021-11-16 14:58:30|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|0
1637074720000|2021-11-16 14:58:40|6021.53|6021.53|6021.24|6021.24|6021.53|6021.53|6020.6|6020.6|0
1637074730000|2021-11-16 14:58:50|6020.81|6020.81|6020.52|6020.52|6020.81|6020.81|6020.52|6020.52|0
1637074740000|2021-11-16 14:59:00|6020.48|6020.48|6018.55|6018.55|6020.48|6020.48|6018.55|6018.55|0
1637074750000|2021-11-16 14:59:10|6018.26|6018.26|6017.83|6017.83|6018.26|6018.26|6017.83|6017.83|0
1637074760000|2021-11-16 14:59:20|6018.05|6018.05|6019.62|6019.62|6019.62|6019.62|6017.92|6017.92|0
1637074770000|2021-11-16 14:59:30|6018.98|6018.98|6019.36|6019.36|6019.36|6019.36|6018.69|6018.69|0
1637074780000|2021-11-16 14:59:40|6019.81|6019.81|6018.77|6018.77|6019.81|6019.81|6018.77|6018.77|0
1637074790000|2021-11-16 14:59:50|6019|6019|6017.79|6017.79|6019.29|6019.29|6017.79|6017.79|0
1637074800000|2021-11-16 15:00:00|6016.54|6016.54|6017.66|6017.66|6018.18|6018.18|6016.51|6016.51|0
1637074810000|2021-11-16 15:00:10|6017.87|6017.87|6018.69|6018.69|6018.69|6018.69|6017.87|6017.87|0
1637074820000|2021-11-16 15:00:20|6019.79|6019.79|6020.38|6020.38|6020.38|6020.38|6019.31|6019.31|0
1637074830000|2021-11-16 15:00:30|6019.82|6019.82|6017.64|6017.64|6019.82|6019.82|6017.4|6017.4|0
1637074840000|2021-11-16 15:00:40|6017.93|6017.93|6019.34|6019.34|6019.63|6019.63|6017.93|6017.93|0
1637074850000|2021-11-16 15:00:50|6019.58|6019.58|6018.15|6018.15|6019.58|6019.58|6018.15|6018.15|0
1637074860000|2021-11-16 15:01:00|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|0
1637074870000|2021-11-16 15:01:10|6017.95|6017.95|6014.61|6014.61|6017.95|6017.95|6014.03|6014.03|0
1637074880000|2021-11-16 15:01:20|6015.14|6015.14|6014.97|6014.97|6015.66|6015.66|6014.73|6014.73|0
1637074890000|2021-11-16 15:01:30|6014.49|6014.49|6015.94|6015.94|6016.85|6016.85|6014.46|6014.46|0
1637074900000|2021-11-16 15:01:40|6016.18|6016.18|6014.6|6014.6|6016.18|6016.18|6014.6|6014.6|0
1637074910000|2021-11-16 15:01:50|6014.02|6014.02|6013.88|6013.88|6014.31|6014.31|6013.88|6013.88|0
1637074920000|2021-11-16 15:02:00|6013.83|6013.83|6012.34|6012.34|6014.28|6014.28|6012.34|6012.34|0
1637074930000|2021-11-16 15:02:10|6012.58|6012.58|6008.94|6008.94|6012.8|6012.8|6008.7|6008.7|0
1637074940000|2021-11-16 15:02:20|6010.35|6010.35|6010.1|6010.1|6011.51|6011.51|6010.06|6010.06|0
1637074950000|2021-11-16 15:02:30|6010.82|6010.82|6010.51|6010.51|6011.25|6011.25|6010.51|6010.51|0
1637074960000|2021-11-16 15:02:40|6010.03|6010.03|6010.72|6010.72|6010.72|6010.72|6010.03|6010.03|0
1637074970000|2021-11-16 15:02:50|6010.51|6010.51|6013.48|6013.48|6013.74|6013.74|6010.51|6010.51|0
1637074980000|2021-11-16 15:03:00|6013.26|6013.26|6013.44|6013.44|6013.44|6013.44|6012.53|6012.53|0
1637074990000|2021-11-16 15:03:10|6013.46|6013.46|6013.99|6013.99|6013.99|6013.99|6013.46|6013.46|0
1637075000000|2021-11-16 15:03:20|6015.02|6015.02|6015.3|6015.3|6015.3|6015.3|6014.73|6014.73|0
1637075010000|2021-11-16 15:03:30|6015.74|6015.74|6018.02|6018.02|6018.02|6018.02|6015.74|6015.74|0
1637075020000|2021-11-16 15:03:40|6017.55|6017.55|6019.54|6019.54|6019.54|6019.54|6017.55|6017.55|0
1637075030000|2021-11-16 15:03:50|6019.78|6019.78|6020.04|6020.04|6020.81|6020.81|6019.28|6019.28|0
1637075040000|2021-11-16 15:04:00|6020.26|6020.26|6020.21|6020.21|6020.5|6020.5|6020.21|6020.21|0
1637075050000|2021-11-16 15:04:10|6019.97|6019.97|6022.67|6022.67|6022.67|6022.67|6019.97|6019.97|0
1637075060000|2021-11-16 15:04:20|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1637075070000|2021-11-16 15:04:30|6022.67|6022.67|6022.71|6022.71|6022.71|6022.71|6022.67|6022.67|0
1637075080000|2021-11-16 15:04:40|6022.47|6022.47|6021.3|6021.3|6022.9|6022.9|6021.3|6021.3|0
1637075090000|2021-11-16 15:04:50|6020.59|6020.59|6018.87|6018.87|6020.59|6020.59|6018.87|6018.87|0
1637075100000|2021-11-16 15:05:00|6019.16|6019.16|6018.62|6018.62|6019.16|6019.16|6017.95|6017.95|0
1637075110000|2021-11-16 15:05:10|6018.83|6018.83|6015.99|6015.99|6019.07|6019.07|6015.99|6015.99|0
1637075120000|2021-11-16 15:05:20|6016.7|6016.7|6018.55|6018.55|6019.07|6019.07|6016.7|6016.7|0
1637075130000|2021-11-16 15:05:30|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.42|6017.42|0
1637075140000|2021-11-16 15:05:40|6017.66|6017.66|6016.66|6016.66|6018.33|6018.33|6016.66|6016.66|0
1637075150000|2021-11-16 15:05:50|6015.75|6015.75|6016.26|6016.26|6016.26|6016.26|6015.46|6015.46|0
1637075160000|2021-11-16 15:06:00|6016.05|6016.05|6013.01|6013.01|6016.05|6016.05|6013.01|6013.01|0
1637075170000|2021-11-16 15:06:10|6012.77|6012.77|6011.33|6011.33|6012.77|6012.77|6010.56|6010.56|0
1637075180000|2021-11-16 15:06:20|6011.09|6011.09|6011.07|6011.07|6011.09|6011.09|6010.85|6010.85|0
1637075190000|2021-11-16 15:06:30|6010.78|6010.78|6010.32|6010.32|6011.01|6011.01|6010.32|6010.32|0
1637075200000|2021-11-16 15:06:40|6010.61|6010.61|6010.55|6010.55|6010.8|6010.8|6009.37|6009.37|0
1637075210000|2021-11-16 15:06:50|6010.53|6010.53|6009.97|6009.97|6010.53|6010.53|6009.95|6009.95|0
1637075220000|2021-11-16 15:07:00|6009.74|6009.74|6009.45|6009.45|6009.74|6009.74|6009.45|6009.45|0
1637075230000|2021-11-16 15:07:10|6009.74|6009.74|6009.51|6009.51|6009.74|6009.74|6009.51|6009.51|0
1637075240000|2021-11-16 15:07:20|6008.93|6008.93|6008.93|6008.93|6009.89|6009.89|6008.93|6008.93|0
1637075250000|2021-11-16 15:07:30|6008.69|6008.69|6007.79|6007.79|6008.98|6008.98|6007.79|6007.79|0
1637075260000|2021-11-16 15:07:40|6007.5|6007.5|6008.19|6008.19|6008.19|6008.19|6007.04|6007.04|0
1637075270000|2021-11-16 15:07:50|6007.9|6007.9|6008.78|6008.78|6008.78|6008.78|6007.9|6007.9|0
1637075280000|2021-11-16 15:08:00|6009.81|6009.81|6010.39|6010.39|6010.68|6010.68|6009.81|6009.81|0
1637075290000|2021-11-16 15:08:10|6010.82|6010.82|6011.06|6011.06|6011.06|6011.06|6010.82|6010.82|0
1637075300000|2021-11-16 15:08:20|6011.35|6011.35|6011.56|6011.56|6011.56|6011.56|6011.35|6011.35|0
1637075310000|2021-11-16 15:08:30|6011.8|6011.8|6011.04|6011.04|6011.8|6011.8|6010.32|6010.32|0
1637075320000|2021-11-16 15:08:40|6010.82|6010.82|6011.8|6011.8|6011.8|6011.8|6010.75|6010.75|0
1637075330000|2021-11-16 15:08:50|6012.04|6012.04|6011.64|6011.64|6012.54|6012.54|6011.64|6011.64|0
1637075340000|2021-11-16 15:09:00|6011.35|6011.35|6011.56|6011.56|6011.8|6011.8|6011.35|6011.35|0
1637075350000|2021-11-16 15:09:10|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1637075360000|2021-11-16 15:09:20|6012.07|6012.07|6011.61|6011.61|6012.07|6012.07|6011.61|6011.61|0
1637075370000|2021-11-16 15:09:30|6011.4|6011.4|6011.27|6011.27|6011.4|6011.4|6010.15|6010.15|0
1637075380000|2021-11-16 15:09:40|6011.04|6011.04|6011.11|6011.11|6011.11|6011.11|6010.15|6010.15|0
1637075390000|2021-11-16 15:09:50|6010.87|6010.87|6009.67|6009.67|6010.87|6010.87|6009.67|6009.67|0
1637075400000|2021-11-16 15:10:00|6009.66|6009.66|6010.35|6010.35|6010.44|6010.44|6009.15|6009.15|0
1637075410000|2021-11-16 15:10:10|6010.78|6010.78|6010.39|6010.39|6012.58|6012.58|6010.39|6010.39|0
1637075420000|2021-11-16 15:10:20|6010.4|6010.4|6009.96|6009.96|6010.4|6010.4|6009.9|6009.9|0
1637075430000|2021-11-16 15:10:30|6010.99|6010.99|6009.78|6009.78|6011.25|6011.25|6009.54|6009.54|0
1637075440000|2021-11-16 15:10:40|6009.26|6009.26|6008.75|6008.75|6009.26|6009.26|6008.22|6008.22|0
1637075450000|2021-11-16 15:10:50|6008.97|6008.97|6009.87|6009.87|6009.87|6009.87|6008.68|6008.68|0
1637075460000|2021-11-16 15:11:00|6009.82|6009.82|6009.36|6009.36|6009.82|6009.82|6009.36|6009.36|0
1637075470000|2021-11-16 15:11:10|6009.12|6009.12|6010.63|6010.63|6010.63|6010.63|6009.12|6009.12|0
1637075480000|2021-11-16 15:11:20|6010.39|6010.39|6011.88|6011.88|6011.88|6011.88|6010.39|6010.39|0
1637075490000|2021-11-16 15:11:30|6012.21|6012.21|6012.62|6012.62|6012.62|6012.62|6012.17|6012.17|0
1637075500000|2021-11-16 15:11:40|6012.6|6012.6|6015.11|6015.11|6015.11|6015.11|6012|6012|0
1637075510000|2021-11-16 15:11:50|6015.4|6015.4|6014.39|6014.39|6015.4|6015.4|6014.16|6014.16|0
1637075520000|2021-11-16 15:12:00|6014.16|6014.16|6014.9|6014.9|6014.9|6014.9|6014.11|6014.11|0
1637075530000|2021-11-16 15:12:10|6014.61|6014.61|6013.2|6013.2|6014.61|6014.61|6012.05|6012.05|0
1637075540000|2021-11-16 15:12:20|6012.96|6012.96|6012.05|6012.05|6012.96|6012.96|6012.05|6012.05|0
1637075550000|2021-11-16 15:12:30|6011.76|6011.76|6011.76|6011.76|6012|6012|6011.76|6011.76|0
1637075560000|2021-11-16 15:12:40|6011.33|6011.33|6009.94|6009.94|6011.71|6011.71|6009.94|6009.94|0
1637075570000|2021-11-16 15:12:50|6009.7|6009.7|6010.47|6010.47|6010.47|6010.47|6009.7|6009.7|0
1637075580000|2021-11-16 15:13:00|6010.99|6010.99|6011.64|6011.64|6011.64|6011.64|6010.99|6010.99|0
1637075590000|2021-11-16 15:13:10|6011.93|6011.93|6011.48|6011.48|6011.93|6011.93|6011.48|6011.48|0
1637075600000|2021-11-16 15:13:20|6010.81|6010.81|6011.33|6011.33|6011.33|6011.33|6010.81|6010.81|0
1637075610000|2021-11-16 15:13:30|6011.76|6011.76|6012.91|6012.91|6012.91|6012.91|6011.76|6011.76|0
1637075620000|2021-11-16 15:13:40|6012.22|6012.22|6012.14|6012.14|6012.43|6012.43|6012.14|6012.14|0
1637075630000|2021-11-16 15:13:50|6011.71|6011.71|6010.4|6010.4|6011.71|6011.71|6009.53|6009.53|0
1637075640000|2021-11-16 15:14:00|6009.49|6009.49|6009.39|6009.39|6009.49|6009.49|6008.01|6008.01|0
1637075650000|2021-11-16 15:14:10|6008.91|6008.91|6007.74|6007.74|6009.15|6009.15|6007.74|6007.74|0
1637075660000|2021-11-16 15:14:20|6007.5|6007.5|6007.74|6007.74|6007.95|6007.95|6007.45|6007.45|0
1637075670000|2021-11-16 15:14:30|6007.45|6007.45|6008.43|6008.43|6008.43|6008.43|6007.45|6007.45|0
1637075680000|2021-11-16 15:14:40|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|0
1637075690000|2021-11-16 15:14:50|6008.43|6008.43|6008.19|6008.19|6008.86|6008.86|6008.19|6008.19|0
1637075700000|2021-11-16 15:15:00|6007.69|6007.69|6007.01|6007.01|6007.74|6007.74|6007|6007|0
1637075710000|2021-11-16 15:15:10|6006.77|6006.77|6005.4|6005.4|6006.77|6006.77|6005.16|6005.16|0
1637075720000|2021-11-16 15:15:20|6005.16|6005.16|6004.21|6004.21|6005.16|6005.16|6003.97|6003.97|0
1637075730000|2021-11-16 15:15:30|6003.97|6003.97|6001.88|6001.88|6003.98|6003.98|6001.88|6001.88|0
1637075740000|2021-11-16 15:15:40|6002.09|6002.09|6002.91|6002.91|6002.91|6002.91|6002.09|6002.09|0
1637075750000|2021-11-16 15:15:50|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|0
1637075760000|2021-11-16 15:16:00|6003.87|6003.87|6001.2|6001.2|6004.44|6004.44|6001.2|6001.2|0
1637075770000|2021-11-16 15:16:10|6000.55|6000.55|5999.17|5999.17|6000.55|6000.55|5999.17|5999.17|0
1637075780000|2021-11-16 15:16:20|5998.93|5998.93|5998.22|5998.22|5999.88|5999.88|5998.22|5998.22|0
1637075790000|2021-11-16 15:16:30|5997.74|5997.74|6005.43|6005.43|6005.43|6005.43|5997.74|5997.74|0
1637075800000|2021-11-16 15:16:40|6005.86|6005.86|6006.25|6006.25|6006.34|6006.34|6004.44|6004.44|0
1637075810000|2021-11-16 15:16:50|6006.26|6006.26|6005.56|6005.56|6006.26|6006.26|6005.08|6005.08|0
1637075820000|2021-11-16 15:17:00|6005.85|6005.85|6005.53|6005.53|6006.06|6006.06|6005.53|6005.53|0
1637075830000|2021-11-16 15:17:10|6005.31|6005.31|6004.5|6004.5|6005.31|6005.31|6004.5|6004.5|0
1637075840000|2021-11-16 15:17:20|6004.95|6004.95|6002.81|6002.81|6005.2|6005.2|6002.81|6002.81|0
1637075850000|2021-11-16 15:17:30|6003.03|6003.03|6002.57|6002.57|6003.03|6003.03|6002.36|6002.36|0
1637075860000|2021-11-16 15:17:40|6002.36|6002.36|6002.12|6002.12|6002.36|6002.36|6002.12|6002.12|0
1637075870000|2021-11-16 15:17:50|6002.7|6002.7|6002.56|6002.56|6002.7|6002.7|6001.34|6001.34|0
1637075880000|2021-11-16 15:18:00|6002.55|6002.55|6002.96|6002.96|6002.96|6002.96|6002.55|6002.55|0
1637075890000|2021-11-16 15:18:10|6003.17|6003.17|6003.96|6003.96|6004.2|6004.2|6003.17|6003.17|0
1637075900000|2021-11-16 15:18:20|6004.2|6004.2|6005.25|6005.25|6006.48|6006.48|6004.2|6004.2|0
1637075910000|2021-11-16 15:18:30|6004.82|6004.82|6004.82|6004.82|6004.82|6004.82|6004.82|6004.82|0
1637075920000|2021-11-16 15:18:40|6005.11|6005.11|6004.25|6004.25|6005.35|6005.35|6004.25|6004.25|0
1637075930000|2021-11-16 15:18:50|6004.48|6004.48|6004.41|6004.41|6004.48|6004.48|6004.17|6004.17|0
1637075940000|2021-11-16 15:19:00|6004.86|6004.86|6003.43|6003.43|6004.86|6004.86|6003.43|6003.43|0
1637075950000|2021-11-16 15:19:10|6003.64|6003.64|6004.7|6004.7|6004.7|6004.7|6003.64|6003.64|0
1637075960000|2021-11-16 15:19:20|6004.91|6004.91|6006.4|6006.4|6006.4|6006.4|6004.91|6004.91|0
1637075970000|2021-11-16 15:19:30|6005.92|6005.92|6005.67|6005.67|6005.93|6005.93|6005.21|6005.21|0
1637075980000|2021-11-16 15:19:40|6005.91|6005.91|6005.43|6005.43|6005.91|6005.91|6005.43|6005.43|0
1637075990000|2021-11-16 15:19:50|6005.21|6005.21|6004.45|6004.45|6005.21|6005.21|6004.45|6004.45|0
1637076000000|2021-11-16 15:20:00|6005.14|6005.14|6006.57|6006.57|6006.57|6006.57|6005.14|6005.14|0
1637076020000|2021-11-16 15:20:20|6006.81|6006.81|6005.88|6005.88|6006.81|6006.81|6005.88|6005.88|0
1637076030000|2021-11-16 15:20:30|6005.41|6005.41|6002.46|6002.46|6005.41|6005.41|6002.46|6002.46|0
1637076040000|2021-11-16 15:20:40|6001.99|6001.99|6002.23|6002.23|6002.68|6002.68|6001.99|6001.99|0
1637076050000|2021-11-16 15:20:50|6002.21|6002.21|6000.54|6000.54|6002.21|6002.21|6000.54|6000.54|0
1637076060000|2021-11-16 15:21:00|6001.02|6001.02|6001.67|6001.67|6001.69|6001.69|6001.02|6001.02|0
1637076070000|2021-11-16 15:21:10|6001.91|6001.91|6002.35|6002.35|6002.36|6002.36|6001.91|6001.91|0
1637076080000|2021-11-16 15:21:20|6002.14|6002.14|6002.06|6002.06|6002.35|6002.35|6001.66|6001.66|0
1637076100000|2021-11-16 15:21:40|6002.35|6002.35|6002.88|6002.88|6002.88|6002.88|6002.35|6002.35|0
1637076110000|2021-11-16 15:21:50|6003.31|6003.31|6001.64|6001.64|6003.6|6003.6|6001.64|6001.64|0
1637076120000|2021-11-16 15:22:00|6001.62|6001.62|5998.44|5998.44|6001.86|6001.86|5998.44|5998.44|0
1637076130000|2021-11-16 15:22:10|5998.15|5998.15|5997.96|5997.96|5998.73|5998.73|5997.96|5997.96|0
1637076140000|2021-11-16 15:22:20|5998.2|5998.2|5995.95|5995.95|5998.2|5998.2|5995.95|5995.95|0
1637076150000|2021-11-16 15:22:30|5996.18|5996.18|5996.68|5996.68|5998.39|5998.39|5996.18|5996.18|0
1637076160000|2021-11-16 15:22:40|5996.97|5996.97|5997.88|5997.88|5997.88|5997.88|5996.97|5996.97|0
1637076180000|2021-11-16 15:23:00|5997.45|5997.45|5997.59|5997.59|5997.59|5997.59|5996.73|5996.73|0
1637076190000|2021-11-16 15:23:10|5997.88|5997.88|5996.38|5996.38|5998.12|5998.12|5996.38|5996.38|0
1637076200000|2021-11-16 15:23:20|5996.59|5996.59|5996.88|5996.88|5996.88|5996.88|5996.59|5996.59|0
1637076210000|2021-11-16 15:23:30|5996.64|5996.64|5999.27|5999.27|5999.27|5999.27|5996.64|5996.64|0
1637076220000|2021-11-16 15:23:40|5999.3|5999.3|5999.54|5999.54|5999.54|5999.54|5999.3|5999.3|0
1637076230000|2021-11-16 15:23:50|5999.3|5999.3|5999.3|5999.3|5999.3|5999.3|5999.3|5999.3|0
1637076240000|2021-11-16 15:24:00|5999.54|5999.54|5999.75|5999.75|5999.75|5999.75|5999.32|5999.32|0
1637076250000|2021-11-16 15:24:10|6000.21|6000.21|6002.48|6002.48|6002.48|6002.48|6000.21|6000.21|0
1637076260000|2021-11-16 15:24:20|6002.27|6002.27|6001.84|6001.84|6002.27|6002.27|6001.62|6001.62|0
1637076270000|2021-11-16 15:24:30|6002.05|6002.05|6000.53|6000.53|6002.07|6002.07|6000.53|6000.53|0
1637076280000|2021-11-16 15:24:40|6000.24|6000.24|5999.81|5999.81|6000.24|6000.24|5999.81|5999.81|0
1637076290000|2021-11-16 15:24:50|6000.05|6000.05|6000.73|6000.73|6000.97|6000.97|6000.05|6000.05|0
1637076300000|2021-11-16 15:25:00|6000.74|6000.74|6001.81|6001.81|6001.81|6001.81|6000.74|6000.74|0
1637076310000|2021-11-16 15:25:10|6001.1|6001.1|6001.09|6001.09|6001.3|6001.3|6001.01|6001.01|0
1637076320000|2021-11-16 15:25:20|6001.3|6001.3|6002.27|6002.27|6002.27|6002.27|6001.3|6001.3|0
1637076330000|2021-11-16 15:25:30|6002.51|6002.51|6002.03|6002.03|6002.51|6002.51|6002.03|6002.03|0
1637076340000|2021-11-16 15:25:40|6001.65|6001.65|6002.42|6002.42|6002.42|6002.42|6001.18|6001.18|0
1637076350000|2021-11-16 15:25:50|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|0
1637076360000|2021-11-16 15:26:00|6002.18|6002.18|6002.05|6002.05|6002.4|6002.4|6002.05|6002.05|0
1637076370000|2021-11-16 15:26:10|6001.83|6001.83|6000.37|6000.37|6001.83|6001.83|6000.37|6000.37|0
1637076380000|2021-11-16 15:26:20|5999.89|5999.89|5997.96|5997.96|5999.89|5999.89|5997.96|5997.96|0
1637076390000|2021-11-16 15:26:30|5998.19|5998.19|5999.68|5999.68|5999.68|5999.68|5998.19|5998.19|0
1637076400000|2021-11-16 15:26:40|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1637076410000|2021-11-16 15:26:50|6000.13|6000.13|6000.64|6000.64|6001.33|6001.33|6000.13|6000.13|0
1637076420000|2021-11-16 15:27:00|6000.88|6000.88|6001.31|6001.31|6002.36|6002.36|6000.88|6000.88|0
1637076430000|2021-11-16 15:27:10|6001.54|6001.54|6000.85|6000.85|6001.54|6001.54|6000.85|6000.85|0
1637076440000|2021-11-16 15:27:20|6001.09|6001.09|6000.64|6000.64|6001.09|6001.09|6000.64|6000.64|0
1637076450000|2021-11-16 15:27:30|6000.35|6000.35|5998.22|5998.22|6000.35|6000.35|5998.22|5998.22|0
1637076460000|2021-11-16 15:27:40|5998.2|5998.2|5998.03|5998.03|5998.24|5998.24|5998.03|5998.03|0
1637076470000|2021-11-16 15:27:50|5997.79|5997.79|5998.23|5998.23|5998.23|5998.23|5997.79|5997.79|0
1637076480000|2021-11-16 15:28:00|5998.47|5998.47|5997.73|5997.73|5998.47|5998.47|5997.73|5997.73|0
1637076490000|2021-11-16 15:28:10|5997.44|5997.44|5996.99|5996.99|5997.44|5997.44|5996.53|5996.53|0
1637076500000|2021-11-16 15:28:20|5996.77|5996.77|5995.36|5995.36|5996.77|5996.77|5995.36|5995.36|0
1637076510000|2021-11-16 15:28:30|5994.1|5994.1|5991.34|5991.34|5994.1|5994.1|5991.34|5991.34|0
1637076520000|2021-11-16 15:28:40|5991.57|5991.57|5991.59|5991.59|5991.59|5991.59|5991.57|5991.57|0
1637076530000|2021-11-16 15:28:50|5991.81|5991.81|5993.06|5993.06|5993.06|5993.06|5991.81|5991.81|0
1637076540000|2021-11-16 15:29:00|5992.77|5992.77|5992.82|5992.82|5993.51|5993.51|5992.77|5992.77|0
1637076550000|2021-11-16 15:29:10|5993.29|5993.29|5993.58|5993.58|5994.25|5994.25|5993.29|5993.29|0
1637076560000|2021-11-16 15:29:20|5993.11|5993.11|5990.95|5990.95|5993.11|5993.11|5990.95|5990.95|0
1637076570000|2021-11-16 15:29:30|5990.74|5990.74|5990.5|5990.5|5990.74|5990.74|5990.05|5990.05|0
1637076590000|2021-11-16 15:29:50|5991.03|5991.03|5990.14|5990.14|5991.03|5991.03|5990.14|5990.14|0
1637076600000|2021-11-16 15:30:00|5990.38|5990.38|5992.45|5992.45|5992.45|5992.45|5989.61|5989.61|0
1637076610000|2021-11-16 15:30:10|5993.15|5993.15|5994.7|5994.7|5994.7|5994.7|5993.15|5993.15|0
1637076630000|2021-11-16 15:30:30|5995.14|5995.14|5995.69|5995.69|5995.93|5995.93|5995.14|5995.14|0
1637076640000|2021-11-16 15:30:40|5995.47|5995.47|5995.71|5995.71|5995.95|5995.95|5995.26|5995.26|0
1637076650000|2021-11-16 15:30:50|5996.29|5996.29|5994.04|5994.04|5996.51|5996.51|5994.04|5994.04|0
1637076660000|2021-11-16 15:31:00|5994.57|5994.57|5995.71|5995.71|5996|5996|5994.57|5994.57|0
1637076670000|2021-11-16 15:31:10|5995.47|5995.47|5994.28|5994.28|5995.47|5995.47|5994.28|5994.28|0
1637076680000|2021-11-16 15:31:20|5993.85|5993.85|5993.66|5993.66|5993.85|5993.85|5993.37|5993.37|0
1637076690000|2021-11-16 15:31:30|5993.9|5993.9|5993.42|5993.42|5993.9|5993.9|5993.42|5993.42|0
1637076700000|2021-11-16 15:31:40|5993.21|5993.21|5993.4|5993.4|5993.42|5993.42|5993.19|5993.19|0
1637076710000|2021-11-16 15:31:50|5993.16|5993.16|5992.55|5992.55|5993.16|5993.16|5992.55|5992.55|0
1637076720000|2021-11-16 15:32:00|5992.34|5992.34|5989.66|5989.66|5992.34|5992.34|5989.66|5989.66|0
1637076730000|2021-11-16 15:32:10|5989.65|5989.65|5992.78|5992.78|5993.21|5993.21|5989.65|5989.65|0
1637076740000|2021-11-16 15:32:20|5992.54|5992.54|5992.59|5992.59|5992.59|5992.59|5992.54|5992.54|0
1637076750000|2021-11-16 15:32:30|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|0
1637076760000|2021-11-16 15:32:40|5993.86|5993.86|5993.88|5993.88|5994.11|5994.11|5993.64|5993.64|0
1637076770000|2021-11-16 15:32:50|5994.11|5994.11|5993.88|5993.88|5994.11|5994.11|5993.88|5993.88|0
1637076780000|2021-11-16 15:33:00|5993.66|5993.66|5994.4|5994.4|5994.4|5994.4|5993.42|5993.42|0
1637076790000|2021-11-16 15:33:10|5993.9|5993.9|5992.27|5992.27|5993.9|5993.9|5992.27|5992.27|0
1637076800000|2021-11-16 15:33:20|5992.49|5992.49|5992.92|5992.92|5992.94|5992.94|5992.49|5992.49|0
1637076810000|2021-11-16 15:33:30|5993.21|5993.21|5993.83|5993.83|5993.83|5993.83|5992.49|5992.49|0
1637076820000|2021-11-16 15:33:40|5993.84|5993.84|5995.45|5995.45|5995.45|5995.45|5993.84|5993.84|0
1637076830000|2021-11-16 15:33:50|5995.69|5995.69|5994.28|5994.28|5995.69|5995.69|5993.77|5993.77|0
1637076840000|2021-11-16 15:34:00|5993.99|5993.99|5994.44|5994.44|5994.44|5994.44|5993.99|5993.99|0
1637076850000|2021-11-16 15:34:10|5994.43|5994.43|5995.91|5995.91|5995.91|5995.91|5994.43|5994.43|0
1637076860000|2021-11-16 15:34:20|5995.89|5995.89|5996.36|5996.36|5996.36|5996.36|5995.89|5995.89|0
1637076870000|2021-11-16 15:34:30|5995.65|5995.65|5995.36|5995.36|5995.65|5995.65|5995.36|5995.36|0
1637076880000|2021-11-16 15:34:40|5995.34|5995.34|5996.77|5996.77|5996.79|5996.79|5995.34|5995.34|0
1637076890000|2021-11-16 15:34:50|5996.34|5996.34|5996.75|5996.75|5996.75|5996.75|5996.32|5996.32|0
1637076900000|2021-11-16 15:35:00|5997.04|5997.04|5997.32|5997.32|5997.97|5997.97|5997.02|5997.02|0
1637076910000|2021-11-16 15:35:10|5997.56|5997.56|5997.83|5997.83|5998.07|5998.07|5997.56|5997.56|0
1637076920000|2021-11-16 15:35:20|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1637076930000|2021-11-16 15:35:30|5998.06|5998.06|5998.62|5998.62|5998.62|5998.62|5998.06|5998.06|0
1637076940000|2021-11-16 15:35:40|5998.4|5998.4|5994.89|5994.89|5998.4|5998.4|5994.89|5994.89|0
1637076950000|2021-11-16 15:35:50|5994.65|5994.65|5994.89|5994.89|5994.89|5994.89|5994.65|5994.65|0
1637076960000|2021-11-16 15:36:00|5994.86|5994.86|5994.62|5994.62|5994.86|5994.86|5994.39|5994.39|0
1637076970000|2021-11-16 15:36:10|5994.34|5994.34|5994.86|5994.86|5994.86|5994.86|5994.34|5994.34|0
1637076980000|2021-11-16 15:36:20|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1637076990000|2021-11-16 15:36:30|5993.96|5993.96|5995.15|5995.15|5995.15|5995.15|5993.96|5993.96|0
1637077000000|2021-11-16 15:36:40|5994.72|5994.72|5994.19|5994.19|5994.77|5994.77|5994.19|5994.19|0
1637077010000|2021-11-16 15:36:50|5994.4|5994.4|5995.59|5995.59|5995.65|5995.65|5994.4|5994.4|0
1637077020000|2021-11-16 15:37:00|5995.62|5995.62|5995.84|5995.84|5995.84|5995.84|5995.41|5995.41|0
1637077030000|2021-11-16 15:37:10|5995.83|5995.83|5995.03|5995.03|5995.85|5995.85|5995.03|5995.03|0
1637077040000|2021-11-16 15:37:20|5994.79|5994.79|5992.81|5992.81|5995.03|5995.03|5992.57|5992.57|0
1637077050000|2021-11-16 15:37:30|5992.57|5992.57|5992.82|5992.82|5992.83|5992.83|5991.85|5991.85|0
1637077060000|2021-11-16 15:37:40|5992.58|5992.58|5992.87|5992.87|5992.87|5992.87|5992.58|5992.58|0
1637077070000|2021-11-16 15:37:50|5992.07|5992.07|5991.09|5991.09|5992.07|5992.07|5991.09|5991.09|0
1637077080000|2021-11-16 15:38:00|5991.38|5991.38|5991.11|5991.11|5991.38|5991.38|5991.11|5991.11|0
1637077090000|2021-11-16 15:38:10|5990.87|5990.87|5992.54|5992.54|5992.54|5992.54|5990.87|5990.87|0
1637077100000|2021-11-16 15:38:20|5992.76|5992.76|5990|5990|5992.76|5992.76|5989.79|5989.79|0
1637077110000|2021-11-16 15:38:30|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|0
1637077120000|2021-11-16 15:38:40|5990.03|5990.03|5990.53|5990.53|5990.53|5990.53|5990.03|5990.03|0
1637077130000|2021-11-16 15:38:50|5990.51|5990.51|5990.2|5990.2|5990.97|5990.97|5990.2|5990.2|0
1637077140000|2021-11-16 15:39:00|5989.77|5989.77|5989.78|5989.78|5989.78|5989.78|5989.77|5989.77|0
1637077150000|2021-11-16 15:39:10|5989.3|5989.3|5987.63|5987.63|5989.3|5989.3|5987.63|5987.63|0
1637077160000|2021-11-16 15:39:20|5987.2|5987.2|5985.76|5985.76|5987.2|5987.2|5985.48|5985.48|0
1637077170000|2021-11-16 15:39:30|5985.07|5985.07|5985.98|5985.98|5985.98|5985.98|5985.07|5985.07|0
1637077180000|2021-11-16 15:39:40|5986.19|5986.19|5986.72|5986.72|5987.46|5987.46|5986.19|5986.19|0
1637077190000|2021-11-16 15:39:50|5986.29|5986.29|5987.87|5987.87|5988.16|5988.16|5986.29|5986.29|0
1637077200000|2021-11-16 15:40:00|5986.53|5986.53|5988.52|5988.52|5988.52|5988.52|5986.53|5986.53|0
1637077210000|2021-11-16 15:40:10|5988.28|5988.28|5987.61|5987.61|5988.3|5988.3|5987.61|5987.61|0
1637077220000|2021-11-16 15:40:20|5987.32|5987.32|5987.37|5987.37|5987.61|5987.61|5987.32|5987.32|0
1637077230000|2021-11-16 15:40:30|5987.59|5987.59|5989.5|5989.5|5989.5|5989.5|5987.59|5987.59|0
1637077240000|2021-11-16 15:40:40|5989.56|5989.56|5990.99|5990.99|5991.75|5991.75|5989.53|5989.53|0
1637077250000|2021-11-16 15:40:50|5990.75|5990.75|5991.51|5991.51|5991.51|5991.51|5990.75|5990.75|0
1637077260000|2021-11-16 15:41:00|5991.75|5991.75|5993.36|5993.36|5993.36|5993.36|5991.75|5991.75|0
1637077270000|2021-11-16 15:41:10|5992.93|5992.93|5993.4|5993.4|5993.4|5993.4|5992.93|5992.93|0
1637077280000|2021-11-16 15:41:20|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1637077290000|2021-11-16 15:41:30|5993.36|5993.36|5993.81|5993.81|5994.05|5994.05|5993.14|5993.14|0
1637077300000|2021-11-16 15:41:40|5994.05|5994.05|5994.52|5994.52|5994.52|5994.52|5994.05|5994.05|0
1637077310000|2021-11-16 15:41:50|5994.74|5994.74|5994.96|5994.96|5994.96|5994.96|5994.74|5994.74|0
1637077320000|2021-11-16 15:42:00|5995.19|5995.19|5994.29|5994.29|5995.19|5995.19|5994.29|5994.29|0
1637077340000|2021-11-16 15:42:20|5994.52|5994.52|5994.05|5994.05|5994.52|5994.52|5994.05|5994.05|0
1637077350000|2021-11-16 15:42:30|5994.63|5994.63|5995.27|5995.27|5995.27|5995.27|5994.63|5994.63|0
1637077360000|2021-11-16 15:42:40|5995.51|5995.51|5995.32|5995.32|5995.77|5995.77|5995.32|5995.32|0
1637077370000|2021-11-16 15:42:50|5995.53|5995.53|5993.69|5993.69|5995.77|5995.77|5993.69|5993.69|0
1637077380000|2021-11-16 15:43:00|5993.25|5993.25|5992.2|5992.2|5993.25|5993.25|5991.53|5991.53|0
1637077390000|2021-11-16 15:43:10|5992.48|5992.48|5993.23|5993.23|5993.46|5993.46|5992.48|5992.48|0
1637077400000|2021-11-16 15:43:20|5992.94|5992.94|5993.41|5993.41|5993.41|5993.41|5992.94|5992.94|0
1637077410000|2021-11-16 15:43:30|5994.35|5994.35|5995.11|5995.11|5995.11|5995.11|5994.35|5994.35|0
1637077420000|2021-11-16 15:43:40|5995.33|5995.33|5995.33|5995.33|5995.54|5995.54|5995.09|5995.09|0
1637077430000|2021-11-16 15:43:50|5995.81|5995.81|5996.02|5996.02|5996.24|5996.24|5995.81|5995.81|0
1637077440000|2021-11-16 15:44:00|5995.54|5995.54|5995.79|5995.79|5995.79|5995.79|5995.51|5995.51|0
1637077450000|2021-11-16 15:44:10|5996.03|5996.03|5996.04|5996.04|5996.04|5996.04|5996|5996|0
1637077460000|2021-11-16 15:44:20|5996.05|5996.05|5995.36|5995.36|5996.05|5996.05|5995.36|5995.36|0
1637077470000|2021-11-16 15:44:30|5994.88|5994.88|5994.19|5994.19|5994.88|5994.88|5994.19|5994.19|0
1637077480000|2021-11-16 15:44:40|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1637077490000|2021-11-16 15:44:50|5994.43|5994.43|5994.64|5994.64|5994.64|5994.64|5994.43|5994.43|0
1637077500000|2021-11-16 15:45:00|5994.93|5994.93|5994.72|5994.72|5994.95|5994.95|5994.72|5994.72|0
1637077510000|2021-11-16 15:45:10|5994.5|5994.5|5994.25|5994.25|5994.5|5994.5|5994.25|5994.25|0
1637077520000|2021-11-16 15:45:20|5994.03|5994.03|5995.16|5995.16|5995.44|5995.44|5994.03|5994.03|0
1637077530000|2021-11-16 15:45:30|5994.92|5994.92|5992.71|5992.71|5994.92|5994.92|5992.71|5992.71|0
1637077540000|2021-11-16 15:45:40|5993|5993|5991.68|5991.68|5993.22|5993.22|5991.44|5991.44|0
1637077550000|2021-11-16 15:45:50|5991.92|5991.92|5992.19|5992.19|5992.19|5992.19|5991.68|5991.68|0
1637077560000|2021-11-16 15:46:00|5992.42|5992.42|5992.64|5992.64|5992.64|5992.64|5992.42|5992.42|0
1637077570000|2021-11-16 15:46:10|5993.33|5993.33|5994.02|5994.02|5994.02|5994.02|5993.33|5993.33|0
1637077580000|2021-11-16 15:46:20|5994.31|5994.31|5994.01|5994.01|5994.6|5994.6|5994.01|5994.01|0
1637077590000|2021-11-16 15:46:30|5994.03|5994.03|5994.71|5994.71|5994.98|5994.98|5994.03|5994.03|0
1637077600000|2021-11-16 15:46:40|5995.16|5995.16|5997.11|5997.11|5997.11|5997.11|5995.16|5995.16|0
1637077610000|2021-11-16 15:46:50|5997.37|5997.37|5998.46|5998.46|5998.46|5998.46|5997.37|5997.37|0
1637077620000|2021-11-16 15:47:00|5998.89|5998.89|5999.63|5999.63|6000.09|6000.09|5998.89|5998.89|0
1637077630000|2021-11-16 15:47:10|6000.09|6000.09|6000.33|6000.33|6000.56|6000.56|6000.09|6000.09|0
1637077640000|2021-11-16 15:47:20|6001.19|6001.19|6001.23|6001.23|6001.23|6001.23|6001.19|6001.19|0
1637077650000|2021-11-16 15:47:30|6001.24|6001.24|6001.94|6001.94|6001.94|6001.94|6001.24|6001.24|0
1637077660000|2021-11-16 15:47:40|6001.7|6001.7|6002.16|6002.16|6002.16|6002.16|6001.41|6001.41|0
1637077670000|2021-11-16 15:47:50|6001.95|6001.95|6001.26|6001.26|6001.95|6001.95|6001.26|6001.26|0
1637077680000|2021-11-16 15:48:00|6001.04|6001.04|5999.57|5999.57|6001.04|6001.04|5999.57|5999.57|0
1637077690000|2021-11-16 15:48:10|5999.33|5999.33|6000.03|6000.03|6000.03|6000.03|5999.1|5999.1|0
1637077700000|2021-11-16 15:48:20|5999.81|5999.81|5999.89|5999.89|5999.89|5999.89|5999.6|5999.6|0
1637077710000|2021-11-16 15:48:30|6000.36|6000.36|6001.51|6001.51|6001.51|6001.51|6000.36|6000.36|0
1637077720000|2021-11-16 15:48:40|6001.75|6001.75|6002.66|6002.66|6002.66|6002.66|6001.75|6001.75|0
1637077730000|2021-11-16 15:48:50|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1637077740000|2021-11-16 15:49:00|6002.21|6002.21|6002.01|6002.01|6002.21|6002.21|6001.56|6001.56|0
1637077750000|2021-11-16 15:49:10|6002.25|6002.25|6001.56|6001.56|6002.25|6002.25|6001.56|6001.56|0
1637077760000|2021-11-16 15:49:20|6002.43|6002.43|6001.95|6001.95|6002.66|6002.66|6001.95|6001.95|0
1637077770000|2021-11-16 15:49:30|6002.19|6002.19|6001.02|6001.02|6002.19|6002.19|6000.78|6000.78|0
1637077780000|2021-11-16 15:49:40|6000.44|6000.44|6000.65|6000.65|6000.65|6000.65|6000.2|6000.2|0
1637077790000|2021-11-16 15:49:50|6000.41|6000.41|6000.2|6000.2|6000.41|6000.41|6000.2|6000.2|0
1637077800000|2021-11-16 15:50:00|5999.91|5999.91|5997.26|5997.26|5999.91|5999.91|5997.26|5997.26|0
1637077810000|2021-11-16 15:50:10|5997.73|5997.73|5994.83|5994.83|5997.73|5997.73|5994.83|5994.83|0
1637077820000|2021-11-16 15:50:20|5994.16|5994.16|5992.78|5992.78|5994.36|5994.36|5992.78|5992.78|0
1637077830000|2021-11-16 15:50:30|5992.5|5992.5|5991.83|5991.83|5992.55|5992.55|5991.54|5991.54|0
1637077840000|2021-11-16 15:50:40|5991.54|5991.54|5991.32|5991.32|5991.83|5991.83|5991.32|5991.32|0
1637077850000|2021-11-16 15:50:50|5991.54|5991.54|5991.71|5991.71|5991.77|5991.77|5991.54|5991.54|0
1637077860000|2021-11-16 15:51:00|5992.29|5992.29|5993.67|5993.67|5993.67|5993.67|5992.21|5992.21|0
1637077870000|2021-11-16 15:51:10|5994.87|5994.87|5995.86|5995.86|5996.1|5996.1|5994.87|5994.87|0
1637077880000|2021-11-16 15:51:20|5996.1|5996.1|5997.08|5997.08|5997.3|5997.3|5996.1|5996.1|0
1637077890000|2021-11-16 15:51:30|5996.79|5996.79|5996.03|5996.03|5997.08|5997.08|5996.03|5996.03|0
1637077900000|2021-11-16 15:51:40|5995.79|5995.79|5996.48|5996.48|5996.48|5996.48|5995.21|5995.21|0
1637077910000|2021-11-16 15:51:50|5996.19|5996.19|5995.15|5995.15|5996.19|5996.19|5995.15|5995.15|0
1637077920000|2021-11-16 15:52:00|5994.57|5994.57|5993.71|5993.71|5994.86|5994.86|5993.71|5993.71|0
1637077930000|2021-11-16 15:52:10|5993.43|5993.43|5993.5|5993.5|5993.71|5993.71|5993.43|5993.43|0
1637077940000|2021-11-16 15:52:20|5993.21|5993.21|5992.78|5992.78|5993.55|5993.55|5992.78|5992.78|0
1637077950000|2021-11-16 15:52:30|5993.02|5993.02|5994.05|5994.05|5994.92|5994.92|5992.97|5992.97|0
1637077960000|2021-11-16 15:52:40|5993.77|5993.77|5994.05|5994.05|5994.05|5994.05|5993.77|5993.77|0
1637077970000|2021-11-16 15:52:50|5994.58|5994.58|5994.87|5994.87|5994.87|5994.87|5994.58|5994.58|0
1637077980000|2021-11-16 15:53:00|5994.58|5994.58|5994.75|5994.75|5994.75|5994.75|5994.29|5994.29|0
1637077990000|2021-11-16 15:53:10|5994.17|5994.17|5993.95|5993.95|5994.17|5994.17|5993.93|5993.93|0
1637078000000|2021-11-16 15:53:20|5994.24|5994.24|5993.73|5993.73|5994.72|5994.72|5993.73|5993.73|0
1637078010000|2021-11-16 15:53:30|5993.45|5993.45|5992.92|5992.92|5993.45|5993.45|5992.92|5992.92|0
1637078020000|2021-11-16 15:53:40|5993.13|5993.13|5993.3|5993.3|5994.17|5994.17|5993.13|5993.13|0
1637078030000|2021-11-16 15:53:50|5993.01|5993.01|5994.28|5994.28|5994.28|5994.28|5993.01|5993.01|0
1637078040000|2021-11-16 15:54:00|5993.99|5993.99|5994.57|5994.57|5994.57|5994.57|5993.99|5993.99|0
1637078050000|2021-11-16 15:54:10|5994.33|5994.33|5994.62|5994.62|5994.62|5994.62|5994.33|5994.33|0
1637078060000|2021-11-16 15:54:20|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|5994.09|5994.09|0
1637078070000|2021-11-16 15:54:30|5994.04|5994.04|5993.8|5993.8|5994.04|5994.04|5993.8|5993.8|0
1637078080000|2021-11-16 15:54:40|5993.59|5993.59|5992.81|5992.81|5993.59|5993.59|5992.57|5992.57|0
1637078090000|2021-11-16 15:54:50|5991.8|5991.8|5991.18|5991.18|5991.8|5991.8|5990.89|5990.89|0
1637078100000|2021-11-16 15:55:00|5990.89|5990.89|5992|5992|5992|5992|5990.89|5990.89|0
1637078110000|2021-11-16 15:55:10|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1637078120000|2021-11-16 15:55:20|5992.69|5992.69|5993.51|5993.51|5993.51|5993.51|5992.69|5992.69|0
1637078130000|2021-11-16 15:55:30|5993.03|5993.03|5993.56|5993.56|5993.56|5993.56|5993.03|5993.03|0
1637078140000|2021-11-16 15:55:40|5993.8|5993.8|5994.01|5994.01|5994.01|5994.01|5993.56|5993.56|0
1637078150000|2021-11-16 15:55:50|5994.25|5994.25|5995.02|5995.02|5995.02|5995.02|5994.25|5994.25|0
1637078160000|2021-11-16 15:56:00|5995.88|5995.88|5996.62|5996.62|5996.62|5996.62|5995.88|5995.88|0
1637078170000|2021-11-16 15:56:10|5996.65|5996.65|5997.63|5997.63|5997.63|5997.63|5996.65|5996.65|0
1637078180000|2021-11-16 15:56:20|5997.92|5997.92|5998.39|5998.39|5998.41|5998.41|5997.92|5997.92|0
1637078190000|2021-11-16 15:56:30|5997.86|5997.86|5997.05|5997.05|5997.86|5997.86|5996.81|5996.81|0
1637078200000|2021-11-16 15:56:40|5997.34|5997.34|5995.95|5995.95|5997.34|5997.34|5995.95|5995.95|0
1637078210000|2021-11-16 15:56:50|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1637078220000|2021-11-16 15:57:00|5995.9|5995.9|5997.7|5997.7|5997.7|5997.7|5995.9|5995.9|0
1637078230000|2021-11-16 15:57:10|5997.41|5997.41|5998.75|5998.75|5998.75|5998.75|5997.41|5997.41|0
1637078240000|2021-11-16 15:57:20|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|5998.48|5998.48|0
1637078250000|2021-11-16 15:57:30|5998.78|5998.78|5999.49|5999.49|5999.49|5999.49|5998.78|5998.78|0
1637078260000|2021-11-16 15:57:40|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|0
1637078270000|2021-11-16 15:57:50|5999.54|5999.54|5999.78|5999.78|5999.78|5999.78|5999.54|5999.54|0
1637078280000|2021-11-16 15:58:00|5999.49|5999.49|5997.7|5997.7|5999.49|5999.49|5997.7|5997.7|0
1637078290000|2021-11-16 15:58:10|5997.41|5997.41|5994.91|5994.91|5997.41|5997.41|5994.66|5994.66|0
1637078300000|2021-11-16 15:58:20|5994.33|5994.33|5993.9|5993.9|5994.45|5994.45|5993.64|5993.64|0
1637078310000|2021-11-16 15:58:30|5994.19|5994.19|5992.61|5992.61|5994.19|5994.19|5992.61|5992.61|0
1637078320000|2021-11-16 15:58:40|5992.32|5992.32|5991.5|5991.5|5992.59|5992.59|5991.5|5991.5|0
1637078330000|2021-11-16 15:58:50|5992.08|5992.08|5994.18|5994.18|5994.75|5994.75|5992.08|5992.08|0
1637078340000|2021-11-16 15:59:00|5993.6|5993.6|5994.18|5994.18|5994.18|5994.18|5992.34|5992.34|0
1637078350000|2021-11-16 15:59:10|5994.17|5994.17|5992.35|5992.35|5994.17|5994.17|5992.35|5992.35|0
1637078360000|2021-11-16 15:59:20|5991.77|5991.77|5990.62|5990.62|5991.77|5991.77|5990.62|5990.62|0
1637078370000|2021-11-16 15:59:30|5989.76|5989.76|5990.79|5990.79|5991.08|5991.08|5989.76|5989.76|0
1637078380000|2021-11-16 15:59:40|5991.22|5991.22|5991.73|5991.73|5992.03|5992.03|5991.22|5991.22|0
1637078390000|2021-11-16 15:59:50|5991.44|5991.44|5991.73|5991.73|5991.73|5991.73|5990.67|5990.67|0
1637078400000|2021-11-16 16:00:00|5991.49|5991.49|5989.35|5989.35|5991.49|5991.49|5989.35|5989.35|0
1637078410000|2021-11-16 16:00:10|5989.93|5989.93|5990.93|5990.93|5992.75|5992.75|5989.93|5989.93|0
1637078420000|2021-11-16 16:00:20|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|0
1637078430000|2021-11-16 16:00:30|5991.72|5991.72|5992.18|5992.18|5992.47|5992.47|5991.72|5991.72|0
1637078440000|2021-11-16 16:00:40|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|0
1637078450000|2021-11-16 16:00:50|5992.63|5992.63|5993.15|5993.15|5993.15|5993.15|5992.63|5992.63|0
1637078460000|2021-11-16 16:01:00|5992.91|5992.91|5993.45|5993.45|5993.45|5993.45|5992.91|5992.91|0
1637078470000|2021-11-16 16:01:10|5994.01|5994.01|5993.78|5993.78|5994.01|5994.01|5993.54|5993.54|0
1637078480000|2021-11-16 16:01:20|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1637078490000|2021-11-16 16:01:30|5993.78|5993.78|5993.54|5993.54|5993.78|5993.78|5993.54|5993.54|0
1637078500000|2021-11-16 16:01:40|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|0
1637078510000|2021-11-16 16:01:50|5993.81|5993.81|5994.05|5994.05|5994.05|5994.05|5993.81|5993.81|0
1637078520000|2021-11-16 16:02:00|5993.81|5993.81|5994.3|5994.3|5994.3|5994.3|5993.81|5993.81|0
1637078530000|2021-11-16 16:02:10|5994.59|5994.59|5995.62|5995.62|5995.62|5995.62|5994.59|5994.59|0
1637078540000|2021-11-16 16:02:20|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|0
1637078550000|2021-11-16 16:02:30|5996.44|5996.44|5996.22|5996.22|5996.44|5996.44|5996.22|5996.22|0
1637078560000|2021-11-16 16:02:40|5996.24|5996.24|5996.29|5996.29|5996.29|5996.29|5996|5996|0
1637078570000|2021-11-16 16:02:50|5995.81|5995.81|5995.28|5995.28|5995.81|5995.81|5995.23|5995.23|0
1637078580000|2021-11-16 16:03:00|5995.06|5995.06|5995.64|5995.64|5995.88|5995.88|5995.06|5995.06|0
1637078590000|2021-11-16 16:03:10|5995.12|5995.12|5994.68|5994.68|5995.38|5995.38|5994.68|5994.68|0
1637078600000|2021-11-16 16:03:20|5994.39|5994.39|5994.09|5994.09|5994.39|5994.39|5994.09|5994.09|0
1637078610000|2021-11-16 16:03:30|5994.08|5994.08|5993.65|5993.65|5994.08|5994.08|5993.43|5993.43|0
1637078630000|2021-11-16 16:03:50|5993.58|5993.58|5993.58|5993.58|5993.58|5993.58|5993.58|5993.58|0
1637078640000|2021-11-16 16:04:00|5993.82|5993.82|5991.91|5991.91|5994.1|5994.1|5991.62|5991.62|0
1637078660000|2021-11-16 16:04:20|5992.15|5992.15|5991.86|5991.86|5992.15|5992.15|5991.86|5991.86|0
1637078670000|2021-11-16 16:04:30|5992.08|5992.08|5991.86|5991.86|5992.08|5992.08|5991.86|5991.86|0
1637078680000|2021-11-16 16:04:40|5991.85|5991.85|5992.13|5992.13|5992.13|5992.13|5991.85|5991.85|0
1637078690000|2021-11-16 16:04:50|5992.35|5992.35|5992.88|5992.88|5993.17|5993.17|5992.35|5992.35|0
1637078700000|2021-11-16 16:05:00|5993.09|5993.09|5994.58|5994.58|5994.58|5994.58|5993.09|5993.09|0
1637078710000|2021-11-16 16:05:10|5994.34|5994.34|5995.32|5995.32|5995.56|5995.56|5994.05|5994.05|0
1637078720000|2021-11-16 16:05:20|5995.8|5995.8|5996.95|5996.95|5996.95|5996.95|5995.8|5995.8|0
1637078730000|2021-11-16 16:05:30|5997.16|5997.16|5998.4|5998.4|5998.4|5998.4|5997.16|5997.16|0
1637078740000|2021-11-16 16:05:40|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|0
1637078750000|2021-11-16 16:05:50|5999.16|5999.16|5998.92|5998.92|5999.16|5999.16|5998.87|5998.87|0
1637078760000|2021-11-16 16:06:00|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1637078770000|2021-11-16 16:06:10|6000.07|6000.07|6000.41|6000.41|6000.69|6000.69|5999.83|5999.83|0
1637078780000|2021-11-16 16:06:20|6001.31|6001.31|6000.86|6000.86|6001.6|6001.6|6000.86|6000.86|0
1637078790000|2021-11-16 16:06:30|6000.57|6000.57|5999.59|5999.59|6000.79|6000.79|5999.59|5999.59|0
1637078800000|2021-11-16 16:06:40|5999.35|5999.35|5999.06|5999.06|5999.35|5999.35|5998.77|5998.77|0
1637078810000|2021-11-16 16:06:50|5998.77|5998.77|5998.85|5998.85|5998.85|5998.85|5998.56|5998.56|0
1637078820000|2021-11-16 16:07:00|5999.08|5999.08|5998.4|5998.4|5999.08|5999.08|5998.4|5998.4|0
1637078830000|2021-11-16 16:07:10|5998.69|5998.69|5999.38|5999.38|5999.38|5999.38|5998.62|5998.62|0
1637078840000|2021-11-16 16:07:20|5999.15|5999.15|5999.38|5999.38|5999.38|5999.38|5999.15|5999.15|0
1637078850000|2021-11-16 16:07:30|5999.67|5999.67|6000.03|6000.03|6000.03|6000.03|5999.67|5999.67|0
1637078860000|2021-11-16 16:07:40|6000.51|6000.51|6001.08|6001.08|6001.08|6001.08|6000.51|6000.51|0
1637078870000|2021-11-16 16:07:50|6001.32|6001.32|6001.54|6001.54|6002.55|6002.55|6001.25|6001.25|0
1637078880000|2021-11-16 16:08:00|6001.78|6001.78|6000.99|6000.99|6002.5|6002.5|6000.99|6000.99|0
1637078890000|2021-11-16 16:08:10|6000.77|6000.77|6000.3|6000.3|6000.77|6000.77|6000.08|6000.08|0
1637078900000|2021-11-16 16:08:20|5999.65|5999.65|6000.56|6000.56|6000.56|6000.56|5999.65|5999.65|0
1637078910000|2021-11-16 16:08:30|6000.8|6000.8|6001.66|6001.66|6001.66|6001.66|6000.8|6000.8|0
1637078920000|2021-11-16 16:08:40|6001.23|6001.23|6002.61|6002.61|6002.61|6002.61|6001.23|6001.23|0
1637078930000|2021-11-16 16:08:50|6003.04|6003.04|6003.69|6003.69|6003.69|6003.69|6003.04|6003.04|0
1637078940000|2021-11-16 16:09:00|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1637078950000|2021-11-16 16:09:10|6003.92|6003.92|6004.28|6004.28|6004.57|6004.57|6003.92|6003.92|0
1637078960000|2021-11-16 16:09:20|6004.5|6004.5|6003.57|6003.57|6004.5|6004.5|6003.57|6003.57|0
1637078970000|2021-11-16 16:09:30|6003.36|6003.36|6003.59|6003.59|6003.59|6003.59|6002.9|6002.9|0
1637078980000|2021-11-16 16:09:40|6003.57|6003.57|6004.32|6004.32|6004.32|6004.32|6003.57|6003.57|0
1637078990000|2021-11-16 16:09:50|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|0
1637079000000|2021-11-16 16:10:00|6004.39|6004.39|6004.89|6004.89|6004.89|6004.89|6004.39|6004.39|0
1637079010000|2021-11-16 16:10:10|6004.87|6004.87|6004.34|6004.34|6004.87|6004.87|6004.34|6004.34|0
1637079020000|2021-11-16 16:10:20|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|0
1637079040000|2021-11-16 16:10:40|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|0
1637079050000|2021-11-16 16:10:50|6003.2|6003.2|6001.02|6001.02|6003.2|6003.2|6001.02|6001.02|0
1637079060000|2021-11-16 16:11:00|6000.78|6000.78|6002.83|6002.83|6002.84|6002.84|6000.47|6000.47|0
1637079080000|2021-11-16 16:11:20|6003.34|6003.34|6003.32|6003.32|6003.34|6003.34|6003.32|6003.32|0
1637079100000|2021-11-16 16:11:40|6003.53|6003.53|6003.3|6003.3|6003.53|6003.53|6003.3|6003.3|0
1637079120000|2021-11-16 16:12:00|6003.73|6003.73|6003.73|6003.73|6004.02|6004.02|6003.73|6003.73|0
1637079140000|2021-11-16 16:12:20|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|0
1637079150000|2021-11-16 16:12:30|6004.03|6004.03|6004.75|6004.75|6004.75|6004.75|6004.03|6004.03|0
1637079160000|2021-11-16 16:12:40|6004.96|6004.96|6005.92|6005.92|6005.92|6005.92|6004.96|6004.96|0
1637079170000|2021-11-16 16:12:50|6005.9|6005.9|6005.66|6005.66|6005.9|6005.9|6005.66|6005.66|0
1637079180000|2021-11-16 16:13:00|6005.69|6005.69|6005.91|6005.91|6005.91|6005.91|6005.69|6005.69|0
1637079190000|2021-11-16 16:13:10|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|0
1637079200000|2021-11-16 16:13:20|6005.68|6005.68|6005.91|6005.91|6005.91|6005.91|6005.68|6005.68|0
1637079210000|2021-11-16 16:13:30|6006.15|6006.15|6006.18|6006.18|6006.18|6006.18|6006.15|6006.15|0
1637079220000|2021-11-16 16:13:40|6006.93|6006.93|6007.66|6007.66|6007.66|6007.66|6006.93|6006.93|0
1637079230000|2021-11-16 16:13:50|6007.42|6007.42|6007.6|6007.6|6007.85|6007.85|6007.42|6007.42|0
1637079240000|2021-11-16 16:14:00|6007.63|6007.63|6007.56|6007.56|6008.81|6008.81|6007.56|6007.56|0
1637079250000|2021-11-16 16:14:10|6007.8|6007.8|6008.01|6008.01|6008.01|6008.01|6007.8|6007.8|0
1637079260000|2021-11-16 16:14:20|6008.47|6008.47|6008.97|6008.97|6008.97|6008.97|6008.47|6008.47|0
1637079270000|2021-11-16 16:14:30|6009.19|6009.19|6009.65|6009.65|6009.65|6009.65|6009.17|6009.17|0
1637079280000|2021-11-16 16:14:40|6010.14|6010.14|6010.43|6010.43|6010.43|6010.43|6009.93|6009.93|0
1637079290000|2021-11-16 16:14:50|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|0
1637079300000|2021-11-16 16:15:00|6010.26|6010.26|6009.51|6009.51|6010.26|6010.26|6009.51|6009.51|0
1637079310000|2021-11-16 16:15:10|6009.72|6009.72|6010.7|6010.7|6010.7|6010.7|6009.72|6009.72|0
1637079320000|2021-11-16 16:15:20|6010.94|6010.94|6011.45|6011.45|6011.45|6011.45|6010.94|6010.94|0
1637079330000|2021-11-16 16:15:30|6011.46|6011.46|6010.72|6010.72|6011.46|6011.46|6010.72|6010.72|0
1637079340000|2021-11-16 16:15:40|6010.94|6010.94|6012.16|6012.16|6012.16|6012.16|6010.94|6010.94|0
1637079350000|2021-11-16 16:15:50|6011.68|6011.68|6011.68|6011.68|6011.69|6011.69|6011.68|6011.68|0
1637079360000|2021-11-16 16:16:00|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1637079370000|2021-11-16 16:16:10|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1637079380000|2021-11-16 16:16:20|6012.16|6012.16|6012.73|6012.73|6012.73|6012.73|6012.16|6012.16|0
1637079400000|2021-11-16 16:16:40|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|0
1637079410000|2021-11-16 16:16:50|6012.05|6012.05|6010.55|6010.55|6012.11|6012.11|6010.55|6010.55|0
1637079420000|2021-11-16 16:17:00|6010.79|6010.79|6011.08|6011.08|6011.3|6011.3|6010.79|6010.79|0
1637079430000|2021-11-16 16:17:10|6011.1|6011.1|6013.03|6013.03|6013.03|6013.03|6011.1|6011.1|0
1637079450000|2021-11-16 16:17:30|6013.05|6013.05|6013.3|6013.3|6013.3|6013.3|6013.05|6013.05|0
1637079460000|2021-11-16 16:17:40|6013.54|6013.54|6013.52|6013.52|6014.42|6014.42|6013.52|6013.52|0
1637079470000|2021-11-16 16:17:50|6013.75|6013.75|6013.99|6013.99|6013.99|6013.99|6013.75|6013.75|0
1637079480000|2021-11-16 16:18:00|6014.28|6014.28|6014.71|6014.71|6015.45|6015.45|6014.28|6014.28|0
1637079490000|2021-11-16 16:18:10|6014.73|6014.73|6014.51|6014.51|6014.73|6014.73|6014.51|6014.51|0
1637079500000|2021-11-16 16:18:20|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|0
1637079510000|2021-11-16 16:18:30|6014.69|6014.69|6014.63|6014.63|6015.36|6015.36|6014.63|6014.63|0
1637079520000|2021-11-16 16:18:40|6014.62|6014.62|6013.67|6013.67|6014.91|6014.91|6013.67|6013.67|0
1637079530000|2021-11-16 16:18:50|6013.21|6013.21|6012.96|6012.96|6013.47|6013.47|6012.39|6012.39|0
1637079540000|2021-11-16 16:19:00|6012.75|6012.75|6012.76|6012.76|6012.76|6012.76|6012.75|6012.75|0
1637079550000|2021-11-16 16:19:10|6013.19|6013.19|6013.18|6013.18|6013.19|6013.19|6013.18|6013.18|0
1637079560000|2021-11-16 16:19:20|6013.14|6013.14|6013.65|6013.65|6013.65|6013.65|6013.14|6013.14|0
1637079570000|2021-11-16 16:19:30|6014.12|6014.12|6014.36|6014.36|6014.36|6014.36|6014.12|6014.12|0
1637079580000|2021-11-16 16:19:40|6014.6|6014.6|6014.6|6014.6|6014.82|6014.82|6014.6|6014.6|0
1637079590000|2021-11-16 16:19:50|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|0
1637079600000|2021-11-16 16:20:00|6014.36|6014.36|6013.56|6013.56|6014.36|6014.36|6013.56|6013.56|0
1637079610000|2021-11-16 16:20:10|6013.61|6013.61|6015.06|6015.06|6015.06|6015.06|6013.58|6013.58|0
1637079620000|2021-11-16 16:20:20|6015.28|6015.28|6014.3|6014.3|6015.28|6015.28|6014.06|6014.06|0
1637079630000|2021-11-16 16:20:30|6014.08|6014.08|6014.39|6014.39|6014.39|6014.39|6013.1|6013.1|0
1637079650000|2021-11-16 16:20:50|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|0
1637079660000|2021-11-16 16:21:00|6014.65|6014.65|6017.7|6017.7|6017.7|6017.7|6014.65|6014.65|0
1637079670000|2021-11-16 16:21:10|6017.49|6017.49|6017.49|6017.49|6017.49|6017.49|6017.49|6017.49|0
1637079680000|2021-11-16 16:21:20|6017.01|6017.01|6017.47|6017.47|6017.47|6017.47|6017.01|6017.01|0
1637079690000|2021-11-16 16:21:30|6017.7|6017.7|6017.92|6017.92|6018.16|6018.16|6017.7|6017.7|0
1637079700000|2021-11-16 16:21:40|6018.16|6018.16|6018.61|6018.61|6018.83|6018.83|6018.16|6018.16|0
1637079710000|2021-11-16 16:21:50|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|0
1637079720000|2021-11-16 16:22:00|6018.61|6018.61|6018.95|6018.95|6018.95|6018.95|6018.61|6018.61|0
1637079730000|2021-11-16 16:22:10|6019.17|6019.17|6020.19|6020.19|6020.67|6020.67|6019.17|6019.17|0
1637079740000|2021-11-16 16:22:20|6020.48|6020.48|6020.27|6020.27|6020.48|6020.48|6020.27|6020.27|0
1637079750000|2021-11-16 16:22:30|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|0
1637079760000|2021-11-16 16:22:40|6020.04|6020.04|6020.03|6020.03|6020.32|6020.32|6020.03|6020.03|0
1637079770000|2021-11-16 16:22:50|6020.24|6020.24|6020.72|6020.72|6020.72|6020.72|6020.24|6020.24|0
1637079780000|2021-11-16 16:23:00|6021.22|6021.22|6021.46|6021.46|6021.46|6021.46|6020.99|6020.99|0
1637079790000|2021-11-16 16:23:10|6021.17|6021.17|6020.41|6020.41|6021.46|6021.46|6020.41|6020.41|0
1637079800000|2021-11-16 16:23:20|6020.19|6020.19|6020.19|6020.19|6020.19|6020.19|6020.19|6020.19|0
1637079810000|2021-11-16 16:23:30|6020.62|6020.62|6021.53|6021.53|6021.53|6021.53|6020.62|6020.62|0
1637079830000|2021-11-16 16:23:50|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|0
1637079840000|2021-11-16 16:24:00|6021.87|6021.87|6022.92|6022.92|6022.92|6022.92|6021.87|6021.87|0
1637079850000|2021-11-16 16:24:10|6023.35|6023.35|6022.54|6022.54|6023.35|6023.35|6022.54|6022.54|0
1637079860000|2021-11-16 16:24:20|6022.83|6022.83|6023.13|6023.13|6023.13|6023.13|6022.83|6022.83|0
1637079870000|2021-11-16 16:24:30|6023.16|6023.16|6023.12|6023.12|6023.16|6023.16|6023.12|6023.12|0
1637079880000|2021-11-16 16:24:40|6023.36|6023.36|6023.57|6023.57|6023.57|6023.57|6023.36|6023.36|0
1637079890000|2021-11-16 16:24:50|6023.33|6023.33|6023.81|6023.81|6023.81|6023.81|6023.33|6023.33|0
1637079900000|2021-11-16 16:25:00|6023.52|6023.52|6021.94|6021.94|6023.52|6023.52|6021.7|6021.7|0
1637079910000|2021-11-16 16:25:10|6021.7|6021.7|6021.68|6021.68|6021.7|6021.7|6021.68|6021.68|0
1637079920000|2021-11-16 16:25:20|6021.39|6021.39|6020.59|6020.59|6021.39|6021.39|6020.57|6020.57|0
1637079930000|2021-11-16 16:25:30|6020.35|6020.35|6019.82|6019.82|6020.35|6020.35|6019.82|6019.82|0
1637079940000|2021-11-16 16:25:40|6018.96|6018.96|6018.48|6018.48|6018.96|6018.96|6018.48|6018.48|0
1637079950000|2021-11-16 16:25:50|6018.47|6018.47|6017.97|6017.97|6018.47|6018.47|6017.97|6017.97|0
1637079960000|2021-11-16 16:26:00|6017.87|6017.87|6019.86|6019.86|6019.86|6019.86|6017.87|6017.87|0
1637079980000|2021-11-16 16:26:20|6019.87|6019.87|6019.63|6019.63|6019.87|6019.87|6019.63|6019.63|0
1637079990000|2021-11-16 16:26:30|6019.67|6019.67|6018.95|6018.95|6019.67|6019.67|6018.95|6018.95|0
1637080000000|2021-11-16 16:26:40|6018.91|6018.91|6018.13|6018.13|6018.91|6018.91|6018.13|6018.13|0
1637080010000|2021-11-16 16:26:50|6017.91|6017.91|6017.4|6017.4|6018.15|6018.15|6017.4|6017.4|0
1637080020000|2021-11-16 16:27:00|6016.54|6016.54|6015.98|6015.98|6016.75|6016.75|6015.98|6015.98|0
1637080030000|2021-11-16 16:27:10|6015.55|6015.55|6015.6|6015.6|6016.13|6016.13|6015.55|6015.55|0
1637080040000|2021-11-16 16:27:20|6015.31|6015.31|6015.07|6015.07|6015.31|6015.31|6015.07|6015.07|0
1637080050000|2021-11-16 16:27:30|6014.64|6014.64|6014.11|6014.11|6014.64|6014.64|6014.11|6014.11|0
1637080060000|2021-11-16 16:27:40|6014.09|6014.09|6013.91|6013.91|6014.09|6014.09|6013.3|6013.3|0
1637080070000|2021-11-16 16:27:50|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1637080080000|2021-11-16 16:28:00|6014.21|6014.21|6015.29|6015.29|6015.29|6015.29|6014.21|6014.21|0
1637080090000|2021-11-16 16:28:10|6015.53|6015.53|6015.77|6015.77|6015.77|6015.77|6015.53|6015.53|0
1637080110000|2021-11-16 16:28:30|6015.55|6015.55|6015.84|6015.84|6015.84|6015.84|6015.55|6015.55|0
1637080120000|2021-11-16 16:28:40|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|0
1637080130000|2021-11-16 16:28:50|6015.31|6015.31|6015.68|6015.68|6015.68|6015.68|6015.1|6015.1|0
1637080140000|2021-11-16 16:29:00|6015.6|6015.6|6015.45|6015.45|6016.35|6016.35|6015.45|6015.45|0
1637080150000|2021-11-16 16:29:10|6015.02|6015.02|6013.46|6013.46|6015.02|6015.02|6013.46|6013.46|0
1637080160000|2021-11-16 16:29:20|6013.75|6013.75|6013.56|6013.56|6013.75|6013.75|6012.76|6012.76|0
1637080170000|2021-11-16 16:29:30|6013.54|6013.54|6013.79|6013.79|6013.79|6013.79|6013.54|6013.54|0
1637080180000|2021-11-16 16:29:40|6013.32|6013.32|6010.8|6010.8|6013.32|6013.32|6010.58|6010.58|0
1637080190000|2021-11-16 16:29:50|6010.22|6010.22|6011.72|6011.72|6011.75|6011.75|6009.55|6009.55|0
1637136900000|2021-11-17 08:15:00|5976.1|5976.1|5976.97|5976.97|5976.97|5976.97|5976.1|5976.1|0
1637136910000|2021-11-17 08:15:10|5976.39|5976.39|5974.18|5974.18|5976.47|5976.47|5974.18|5974.18|0
1637136920000|2021-11-17 08:15:20|5974.14|5974.14|5972.99|5972.99|5974.14|5974.14|5972.99|5972.99|0
1637136930000|2021-11-17 08:15:30|5972.46|5972.46|5971.84|5971.84|5972.46|5972.46|5971.84|5971.84|0
1637136940000|2021-11-17 08:15:40|5968.6|5968.6|5969.08|5969.08|5969.08|5969.08|5968.6|5968.6|0
1637136950000|2021-11-17 08:15:50|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1637136970000|2021-11-17 08:16:10|5970.41|5970.41|5969.72|5969.72|5970.41|5970.41|5969.72|5969.72|0
1637136980000|2021-11-17 08:16:20|5969.43|5969.43|5969.43|5969.43|5969.43|5969.43|5969.43|5969.43|0
1637136990000|2021-11-17 08:16:30|5969.72|5969.72|5969.43|5969.43|5969.72|5969.72|5969.43|5969.43|0
1637137000000|2021-11-17 08:16:40|5970.62|5970.62|5972.58|5972.58|5973.06|5973.06|5970.62|5970.62|0
1637137010000|2021-11-17 08:16:50|5972.37|5972.37|5972.08|5972.08|5972.37|5972.37|5972.08|5972.08|0
1637137030000|2021-11-17 08:17:10|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|0
1637137040000|2021-11-17 08:17:20|5971.68|5971.68|5974.29|5974.29|5974.29|5974.29|5971.68|5971.68|0
1637137060000|2021-11-17 08:17:40|5975|5975|5976.16|5976.16|5976.16|5976.16|5975|5975|0
1637137070000|2021-11-17 08:17:50|5976.45|5976.45|5976.9|5976.9|5976.9|5976.9|5976.45|5976.45|0
1637137080000|2021-11-17 08:18:00|5976.66|5976.66|5981.25|5981.25|5981.25|5981.25|5976.66|5976.66|0
1637137090000|2021-11-17 08:18:10|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|0
1637137100000|2021-11-17 08:18:20|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|0
1637137110000|2021-11-17 08:18:30|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|0
1637137120000|2021-11-17 08:18:40|5980.76|5980.76|5979.56|5979.56|5980.76|5980.76|5979.56|5979.56|0
1637137130000|2021-11-17 08:18:50|5979.85|5979.85|5979.56|5979.56|5979.85|5979.85|5979.56|5979.56|0
1637137140000|2021-11-17 08:19:00|5980.21|5980.21|5979.63|5979.63|5980.21|5980.21|5979.63|5979.63|0
1637137150000|2021-11-17 08:19:10|5979.42|5979.42|5979|5979|5979.5|5979.5|5979|5979|0
1637137160000|2021-11-17 08:19:20|5980.29|5980.29|5978.28|5978.28|5980.32|5980.32|5978.28|5978.28|0
1637137170000|2021-11-17 08:19:30|5978|5978|5977.42|5977.42|5978|5978|5977.42|5977.42|0
1637137180000|2021-11-17 08:19:40|5977.71|5977.71|5978|5978|5978|5978|5977.42|5977.42|0
1637137190000|2021-11-17 08:19:50|5978.07|5978.07|5976.88|5976.88|5978.07|5978.07|5976.88|5976.88|0
1637137200000|2021-11-17 08:20:00|5975.2|5975.2|5973.24|5973.24|5975.2|5975.2|5972.95|5972.95|0
1637137210000|2021-11-17 08:20:10|5972.95|5972.95|5975.18|5975.18|5975.18|5975.18|5972.95|5972.95|0
1637137220000|2021-11-17 08:20:20|5974.53|5974.53|5972.57|5972.57|5974.53|5974.53|5972.57|5972.57|0
1637137230000|2021-11-17 08:20:30|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|0
1637137240000|2021-11-17 08:20:40|5971.69|5971.69|5972.19|5972.19|5972.19|5972.19|5971.4|5971.4|0
1637137260000|2021-11-17 08:21:00|5972.45|5972.45|5970.97|5970.97|5972.45|5972.45|5970.97|5970.97|0
1637137270000|2021-11-17 08:21:10|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5970.97|5970.97|0
1637137280000|2021-11-17 08:21:20|5970.94|5970.94|5971.26|5971.26|5971.26|5971.26|5970.94|5970.94|0
1637137290000|2021-11-17 08:21:30|5971.55|5971.55|5973.58|5973.58|5973.58|5973.58|5971.55|5971.55|0
1637137300000|2021-11-17 08:21:40|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1637137310000|2021-11-17 08:21:50|5972.51|5972.51|5971.96|5971.96|5972.63|5972.63|5971.72|5971.72|0
1637137320000|2021-11-17 08:22:00|5972.43|5972.43|5972.11|5972.11|5972.43|5972.43|5972.11|5972.11|0
1637137340000|2021-11-17 08:22:20|5971.82|5971.82|5971.63|5971.63|5972.11|5972.11|5971.63|5971.63|0
1637137350000|2021-11-17 08:22:30|5971.4|5971.4|5972.21|5972.21|5972.21|5972.21|5971.4|5971.4|0
1637137360000|2021-11-17 08:22:40|5972.55|5972.55|5971.42|5971.42|5972.55|5972.55|5971.42|5971.42|0
1637137370000|2021-11-17 08:22:50|5970.78|5970.78|5968.58|5968.58|5970.78|5970.78|5968.58|5968.58|0
1637137380000|2021-11-17 08:23:00|5967.22|5967.22|5966.71|5966.71|5967.22|5967.22|5966.71|5966.71|0
1637137390000|2021-11-17 08:23:10|5966.42|5966.42|5968.15|5968.15|5968.15|5968.15|5966.42|5966.42|0
1637137400000|2021-11-17 08:23:20|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|0
1637137410000|2021-11-17 08:23:30|5967.86|5967.86|5967.29|5967.29|5967.86|5967.86|5967.29|5967.29|0
1637137430000|2021-11-17 08:23:50|5967.58|5967.58|5967|5967|5967.58|5967.58|5967|5967|0
1637137440000|2021-11-17 08:24:00|5967.24|5967.24|5967.47|5967.47|5967.47|5967.47|5967.24|5967.24|0
1637137450000|2021-11-17 08:24:10|5967.76|5967.76|5971.69|5971.69|5971.69|5971.69|5967.76|5967.76|0
1637137470000|2021-11-17 08:24:30|5971.4|5971.4|5970.92|5970.92|5971.4|5971.4|5970.92|5970.92|0
1637137480000|2021-11-17 08:24:40|5970.64|5970.64|5970.82|5970.82|5970.82|5970.82|5970.35|5970.35|0
1637137490000|2021-11-17 08:24:50|5971.69|5971.69|5971.93|5971.93|5971.93|5971.93|5971.69|5971.69|0
1637137500000|2021-11-17 08:25:00|5972.79|5972.79|5972.27|5972.27|5973.66|5973.66|5972.06|5972.06|0
1637137510000|2021-11-17 08:25:10|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|0
1637137520000|2021-11-17 08:25:20|5971.92|5971.92|5971.19|5971.19|5973.88|5973.88|5971.19|5971.19|0
1637137530000|2021-11-17 08:25:30|5970.9|5970.9|5968.12|5968.12|5970.9|5970.9|5968.12|5968.12|0
1637137540000|2021-11-17 08:25:40|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|0
1637137560000|2021-11-17 08:26:00|5968.12|5968.12|5967.25|5967.25|5968.12|5968.12|5966.82|5966.82|0
1637137570000|2021-11-17 08:26:10|5968.36|5968.36|5968.07|5968.07|5968.36|5968.36|5968.07|5968.07|0
1637137590000|2021-11-17 08:26:30|5968.94|5968.94|5968.94|5968.94|5969.8|5969.8|5968.94|5968.94|0
1637137600000|2021-11-17 08:26:40|5968.99|5968.99|5970.66|5970.66|5970.66|5970.66|5968.7|5968.7|0
1637137610000|2021-11-17 08:26:50|5970.18|5970.18|5968.65|5968.65|5970.18|5970.18|5968.65|5968.65|0
1637137620000|2021-11-17 08:27:00|5968.36|5968.36|5965.99|5965.99|5968.36|5968.36|5965.99|5965.99|0
1637137630000|2021-11-17 08:27:10|5965.51|5965.51|5965.8|5965.8|5965.8|5965.8|5965.51|5965.51|0
1637137640000|2021-11-17 08:27:20|5967|5967|5966.71|5966.71|5967|5967|5966.42|5966.42|0
1637137650000|2021-11-17 08:27:30|5966.06|5966.06|5966.28|5966.28|5966.49|5966.49|5966.06|5966.06|0
1637137660000|2021-11-17 08:27:40|5966.57|5966.57|5965.99|5965.99|5966.57|5966.57|5965.99|5965.99|0
1637137670000|2021-11-17 08:27:50|5966.57|5966.57|5967.43|5967.43|5967.43|5967.43|5966.57|5966.57|0
1637137680000|2021-11-17 08:28:00|5967.14|5967.14|5963.86|5963.86|5967.14|5967.14|5963.86|5963.86|0
1637137690000|2021-11-17 08:28:10|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|0
1637137700000|2021-11-17 08:28:20|5965.2|5965.2|5965.51|5965.51|5966.02|5966.02|5965.2|5965.2|0
1637137710000|2021-11-17 08:28:30|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|0
1637137720000|2021-11-17 08:28:40|5964.65|5964.65|5963.29|5963.29|5964.65|5964.65|5963.29|5963.29|0
1637137730000|2021-11-17 08:28:50|5963.07|5963.07|5962.59|5962.59|5963.07|5963.07|5962.59|5962.59|0
1637137740000|2021-11-17 08:29:00|5962.02|5962.02|5961.65|5961.65|5962.23|5962.23|5961.65|5961.65|0
1637137750000|2021-11-17 08:29:10|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|0
1637137760000|2021-11-17 08:29:20|5962.02|5962.02|5961.82|5961.82|5962.02|5962.02|5961.8|5961.8|0
1637137770000|2021-11-17 08:29:30|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|0
1637137780000|2021-11-17 08:29:40|5961.39|5961.39|5961.59|5961.59|5961.59|5961.59|5961.3|5961.3|0
1637137790000|2021-11-17 08:29:50|5961.55|5961.55|5961.95|5961.95|5962.4|5962.4|5961.47|5961.47|0
1637137800000|2021-11-17 08:30:00|5963.81|5963.81|5961.97|5961.97|5964.1|5964.1|5961.97|5961.97|0
1637137810000|2021-11-17 08:30:10|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1637137850000|2021-11-17 08:30:50|5959.89|5959.89|5958.79|5958.79|5959.89|5959.89|5958.79|5958.79|0
1637137860000|2021-11-17 08:31:00|5957.93|5957.93|5956.95|5956.95|5957.93|5957.93|5956.95|5956.95|0
1637137870000|2021-11-17 08:31:10|5957.24|5957.24|5956.45|5956.45|5957.24|5957.24|5956.45|5956.45|0
1637137880000|2021-11-17 08:31:20|5956.93|5956.93|5957.5|5957.5|5957.5|5957.5|5956.93|5956.93|0
1637137890000|2021-11-17 08:31:30|5959.87|5959.87|5960.16|5960.16|5960.16|5960.16|5959.58|5959.58|0
1637137900000|2021-11-17 08:31:40|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|0
1637137910000|2021-11-17 08:31:50|5960.21|5960.21|5960.16|5960.16|5960.21|5960.21|5959.92|5959.92|0
1637137940000|2021-11-17 08:32:20|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1637137950000|2021-11-17 08:32:30|5959.46|5959.46|5959.68|5959.68|5959.68|5959.68|5959.46|5959.46|0
1637137960000|2021-11-17 08:32:40|5960.39|5960.39|5959.58|5959.58|5961.76|5961.76|5959.35|5959.35|0
1637137970000|2021-11-17 08:32:50|5958.94|5958.94|5958.94|5958.94|5958.94|5958.94|5958.94|5958.94|0
1637137980000|2021-11-17 08:33:00|5960.81|5960.81|5962.53|5962.53|5962.53|5962.53|5960.81|5960.81|0
1637138000000|2021-11-17 08:33:20|5962.55|5962.55|5962.55|5962.55|5962.55|5962.55|5962.55|5962.55|0
1637138010000|2021-11-17 08:33:30|5962.57|5962.57|5964.12|5964.12|5964.12|5964.12|5962.57|5962.57|0
1637138020000|2021-11-17 08:33:40|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|0
1637138040000|2021-11-17 08:34:00|5962.98|5962.98|5962.47|5962.47|5962.98|5962.98|5962.47|5962.47|0
1637138060000|2021-11-17 08:34:20|5960.59|5960.59|5961.71|5961.71|5961.71|5961.71|5960.01|5960.01|0
1637138070000|2021-11-17 08:34:30|5961.47|5961.47|5962.24|5962.24|5962.24|5962.24|5961.47|5961.47|0
1637138080000|2021-11-17 08:34:40|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|0
1637138090000|2021-11-17 08:34:50|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|5962.01|0
1637138100000|2021-11-17 08:35:00|5962.53|5962.53|5961.52|5961.52|5962.75|5962.75|5961.52|5961.52|0
1637138110000|2021-11-17 08:35:10|5961.81|5961.81|5963.1|5963.1|5963.6|5963.6|5961.52|5961.52|0
1637138120000|2021-11-17 08:35:20|5962.81|5962.81|5962.05|5962.05|5962.81|5962.81|5962.05|5962.05|0
1637138130000|2021-11-17 08:35:30|5961.52|5961.52|5961.52|5961.52|5962|5962|5961.28|5961.28|0
1637138140000|2021-11-17 08:35:40|5961.28|5961.28|5960.7|5960.7|5961.28|5961.28|5960.7|5960.7|0
1637138150000|2021-11-17 08:35:50|5961.18|5961.18|5961.39|5961.39|5961.39|5961.39|5961.18|5961.18|0
1637138160000|2021-11-17 08:36:00|5960.96|5960.96|5961.18|5961.18|5961.39|5961.39|5960.96|5960.96|0
1637138170000|2021-11-17 08:36:10|5962.13|5962.13|5965.08|5965.08|5965.08|5965.08|5962.13|5962.13|0
1637138180000|2021-11-17 08:36:20|5964.79|5964.79|5963.84|5963.84|5964.79|5964.79|5963.57|5963.57|0
1637138190000|2021-11-17 08:36:30|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|0
1637138200000|2021-11-17 08:36:40|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1637138220000|2021-11-17 08:37:00|5963.06|5963.06|5962.42|5962.42|5963.06|5963.06|5962.42|5962.42|0
1637138230000|2021-11-17 08:37:10|5961.85|5961.85|5959.47|5959.47|5961.85|5961.85|5958.61|5958.61|0
1637138240000|2021-11-17 08:37:20|5957.74|5957.74|5957.74|5957.74|5957.74|5957.74|5957.74|5957.74|0
1637138250000|2021-11-17 08:37:30|5957.52|5957.52|5957.64|5957.64|5957.88|5957.88|5957.52|5957.52|0
1637138260000|2021-11-17 08:37:40|5957.93|5957.93|5958.41|5958.41|5958.41|5958.41|5957.93|5957.93|0
1637138270000|2021-11-17 08:37:50|5958.36|5958.36|5958.91|5958.91|5958.91|5958.91|5958.33|5958.33|0
1637138280000|2021-11-17 08:38:00|5958.62|5958.62|5959.34|5959.34|5959.34|5959.34|5958.62|5958.62|0
1637138300000|2021-11-17 08:38:20|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|0
1637138310000|2021-11-17 08:38:30|5959.74|5959.74|5960.03|5960.03|5960.03|5960.03|5959.74|5959.74|0
1637138320000|2021-11-17 08:38:40|5960.75|5960.75|5960.61|5960.61|5960.75|5960.75|5960.32|5960.32|0
1637138340000|2021-11-17 08:39:00|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1637138350000|2021-11-17 08:39:10|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|0
1637138360000|2021-11-17 08:39:20|5962.02|5962.02|5961.35|5961.35|5962.02|5962.02|5961.35|5961.35|0
1637138370000|2021-11-17 08:39:30|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1637138380000|2021-11-17 08:39:40|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|0
1637138400000|2021-11-17 08:40:00|5961.01|5961.01|5962.24|5962.24|5962.24|5962.24|5961.01|5961.01|0
1637138410000|2021-11-17 08:40:10|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|0
1637138430000|2021-11-17 08:40:30|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1637138440000|2021-11-17 08:40:40|5962.07|5962.07|5962.08|5962.08|5962.08|5962.08|5962.07|5962.07|0
1637138450000|2021-11-17 08:40:50|5962.04|5962.04|5962.03|5962.03|5962.04|5962.04|5962.03|5962.03|0
1637138480000|2021-11-17 08:41:20|5961.74|5961.74|5961.74|5961.74|5961.74|5961.74|5961.45|5961.45|0
1637138490000|2021-11-17 08:41:30|5962.91|5962.91|5963.73|5963.73|5963.73|5963.73|5962.86|5962.86|0
1637138500000|2021-11-17 08:41:40|5964.21|5964.21|5964.67|5964.67|5964.67|5964.67|5964.21|5964.21|0
1637138510000|2021-11-17 08:41:50|5964.73|5964.73|5964.8|5964.8|5964.8|5964.8|5964.73|5964.73|0
1637138520000|2021-11-17 08:42:00|5965.09|5965.09|5965.31|5965.31|5965.31|5965.31|5964.88|5964.88|0
1637138530000|2021-11-17 08:42:10|5965.32|5965.32|5966.83|5966.83|5966.83|5966.83|5965.32|5965.32|0
1637138540000|2021-11-17 08:42:20|5967.12|5967.12|5968.08|5968.08|5968.08|5968.08|5967.12|5967.12|0
1637138550000|2021-11-17 08:42:30|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|0
1637138560000|2021-11-17 08:42:40|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1637138580000|2021-11-17 08:43:00|5970.57|5970.57|5971.94|5971.94|5971.94|5971.94|5970.35|5970.35|0
1637138590000|2021-11-17 08:43:10|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|0
1637138600000|2021-11-17 08:43:20|5972.37|5972.37|5974.33|5974.33|5974.33|5974.33|5972.37|5972.37|0
1637138610000|2021-11-17 08:43:30|5974.91|5974.91|5976.63|5976.63|5976.63|5976.63|5974.91|5974.91|0
1637138620000|2021-11-17 08:43:40|5976.92|5976.92|5977.61|5977.61|5978.09|5978.09|5976.92|5976.92|0
1637138640000|2021-11-17 08:44:00|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1637138650000|2021-11-17 08:44:10|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1637138660000|2021-11-17 08:44:20|5978.4|5978.4|5978.85|5978.85|5978.85|5978.85|5978.4|5978.4|0
1637138670000|2021-11-17 08:44:30|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|0
1637138690000|2021-11-17 08:44:50|5979.67|5979.67|5979.62|5979.62|5979.67|5979.67|5979.62|5979.62|0
1637138700000|2021-11-17 08:45:00|5980.05|5980.05|5980.5|5980.5|5980.5|5980.5|5980.02|5980.02|0
1637138720000|2021-11-17 08:45:20|5980.21|5980.21|5980.5|5980.5|5980.5|5980.5|5980.21|5980.21|0
1637138750000|2021-11-17 08:45:50|5980.98|5980.98|5980.45|5980.45|5980.98|5980.98|5980.45|5980.45|0
1637138760000|2021-11-17 08:46:00|5980.69|5980.69|5981.27|5981.27|5981.27|5981.27|5980.69|5980.69|0
1637138770000|2021-11-17 08:46:10|5982.37|5982.37|5982.7|5982.7|5983.42|5983.42|5982.37|5982.37|0
1637138780000|2021-11-17 08:46:20|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1637138790000|2021-11-17 08:46:30|5981.77|5981.77|5980.47|5980.47|5981.77|5981.77|5980.47|5980.47|0
1637138800000|2021-11-17 08:46:40|5980.18|5980.18|5978.94|5978.94|5980.18|5980.18|5978.94|5978.94|0
1637138810000|2021-11-17 08:46:50|5979.18|5979.18|5979.42|5979.42|5979.42|5979.42|5979.18|5979.18|0
1637138820000|2021-11-17 08:47:00|5980|5980|5979.42|5979.42|5980|5980|5979.42|5979.42|0
1637138830000|2021-11-17 08:47:10|5979.13|5979.13|5977.24|5977.24|5979.13|5979.13|5977.24|5977.24|0
1637138840000|2021-11-17 08:47:20|5977.93|5977.93|5977.93|5977.93|5977.93|5977.93|5977.93|5977.93|0
1637138850000|2021-11-17 08:47:30|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|0
1637138860000|2021-11-17 08:47:40|5977.22|5977.22|5977.7|5977.7|5977.7|5977.7|5977.22|5977.22|0
1637138870000|2021-11-17 08:47:50|5977.48|5977.48|5976.47|5976.47|5977.48|5977.48|5976.47|5976.47|0
1637138880000|2021-11-17 08:48:00|5976.69|5976.69|5976.61|5976.61|5976.9|5976.9|5976.61|5976.61|0
1637138900000|2021-11-17 08:48:20|5976.4|5976.4|5975.5|5975.5|5976.4|5976.4|5974.97|5974.97|0
1637138910000|2021-11-17 08:48:30|5975.73|5975.73|5976.91|5976.91|5977.43|5977.43|5975.73|5975.73|0
1637138920000|2021-11-17 08:48:40|5976.69|5976.69|5976.22|5976.22|5976.69|5976.69|5976.22|5976.22|0
1637138930000|2021-11-17 08:48:50|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|0
1637138940000|2021-11-17 08:49:00|5977.51|5977.51|5978.42|5978.42|5978.42|5978.42|5977.51|5977.51|0
1637138950000|2021-11-17 08:49:10|5978.18|5978.18|5978.75|5978.75|5978.75|5978.75|5977.88|5977.88|0
1637138960000|2021-11-17 08:49:20|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|0
1637138970000|2021-11-17 08:49:30|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1637138980000|2021-11-17 08:49:40|5979.56|5979.56|5979.82|5979.82|5980.04|5980.04|5979.56|5979.56|0
1637138990000|2021-11-17 08:49:50|5980.06|5980.06|5980.06|5980.06|5980.06|5980.06|5980.06|5980.06|0
1637139000000|2021-11-17 08:50:00|5980.51|5980.51|5980.79|5980.79|5980.8|5980.8|5980.51|5980.51|0
1637139010000|2021-11-17 08:50:10|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|5980.76|0
1637139020000|2021-11-17 08:50:20|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.54|5980.54|0
1637139030000|2021-11-17 08:50:30|5980.98|5980.98|5982.5|5982.5|5982.5|5982.5|5980.98|5980.98|0
1637139040000|2021-11-17 08:50:40|5983.03|5983.03|5983.22|5983.22|5983.46|5983.46|5983.03|5983.03|0
1637139050000|2021-11-17 08:50:50|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1637139060000|2021-11-17 08:51:00|5982.94|5982.94|5982.51|5982.51|5982.94|5982.94|5982.51|5982.51|0
1637139070000|2021-11-17 08:51:10|5982.55|5982.55|5982.19|5982.19|5982.55|5982.55|5982.13|5982.13|0
1637139080000|2021-11-17 08:51:20|5982.48|5982.48|5982.48|5982.48|5982.48|5982.48|5982.48|5982.48|0
1637139090000|2021-11-17 08:51:30|5983.05|5983.05|5984.39|5984.39|5984.39|5984.39|5983.05|5983.05|0
1637139100000|2021-11-17 08:51:40|5984.43|5984.43|5984.74|5984.74|5984.74|5984.74|5984.43|5984.43|0
1637139110000|2021-11-17 08:51:50|5984.55|5984.55|5985.6|5985.6|5985.6|5985.6|5984.55|5984.55|0
1637139130000|2021-11-17 08:52:10|5985.36|5985.36|5985.92|5985.92|5985.92|5985.92|5985.35|5985.35|0
1637139140000|2021-11-17 08:52:20|5985.63|5985.63|5985.61|5985.61|5986.21|5986.21|5985.37|5985.37|0
1637139160000|2021-11-17 08:52:40|5985.63|5985.63|5984.82|5984.82|5985.63|5985.63|5984.82|5984.82|0
1637139180000|2021-11-17 08:53:00|5984.53|5984.53|5980.1|5980.1|5984.53|5984.53|5980.06|5980.06|0
1637139190000|2021-11-17 08:53:10|5979.81|5979.81|5980.07|5980.07|5980.07|5980.07|5979.2|5979.2|0
1637139200000|2021-11-17 08:53:20|5981.94|5981.94|5981.72|5981.72|5981.94|5981.94|5981.72|5981.72|0
1637139210000|2021-11-17 08:53:30|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1637139220000|2021-11-17 08:53:40|5981.96|5981.96|5979.78|5979.78|5981.96|5981.96|5979.78|5979.78|0
1637139230000|2021-11-17 08:53:50|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|0
1637139240000|2021-11-17 08:54:00|5980.21|5980.21|5980.5|5980.5|5980.5|5980.5|5980.21|5980.21|0
1637139250000|2021-11-17 08:54:10|5980.26|5980.26|5979.85|5979.85|5980.54|5980.54|5979.85|5979.85|0
1637139260000|2021-11-17 08:54:20|5980.14|5980.14|5980.83|5980.83|5980.83|5980.83|5980.14|5980.14|0
1637139270000|2021-11-17 08:54:30|5981.62|5981.62|5981.88|5981.88|5981.88|5981.88|5981.57|5981.57|0
1637139280000|2021-11-17 08:54:40|5982.17|5982.17|5981.39|5981.39|5982.17|5982.17|5981.39|5981.39|0
1637139290000|2021-11-17 08:54:50|5981.17|5981.17|5980.01|5980.01|5981.17|5981.17|5980.01|5980.01|0
1637139300000|2021-11-17 08:55:00|5979.72|5979.72|5979.5|5979.5|5979.72|5979.72|5979.43|5979.43|0
1637139320000|2021-11-17 08:55:20|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|0
1637139330000|2021-11-17 08:55:30|5979.43|5979.43|5979.07|5979.07|5980.01|5980.01|5979.07|5979.07|0
1637139340000|2021-11-17 08:55:40|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1637139350000|2021-11-17 08:55:50|5978.03|5978.03|5978.22|5978.22|5978.32|5978.32|5978.03|5978.03|0
1637139360000|2021-11-17 08:56:00|5978.21|5978.21|5978.5|5978.5|5978.5|5978.5|5978.21|5978.21|0
1637139370000|2021-11-17 08:56:10|5978.52|5978.52|5981.12|5981.12|5981.12|5981.12|5978.52|5978.52|0
1637139380000|2021-11-17 08:56:20|5981.16|5981.16|5981.47|5981.47|5981.47|5981.47|5981.16|5981.16|0
1637139390000|2021-11-17 08:56:30|5983.09|5983.09|5983.13|5983.13|5983.13|5983.13|5983.08|5983.08|0
1637139400000|2021-11-17 08:56:40|5982.18|5982.18|5981.46|5981.46|5982.18|5982.18|5981.46|5981.46|0
1637139420000|2021-11-17 08:57:00|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|0
1637139430000|2021-11-17 08:57:10|5980.84|5980.84|5980.88|5980.88|5980.88|5980.88|5980.84|5980.84|0
1637139440000|2021-11-17 08:57:20|5980.92|5980.92|5980.94|5980.94|5980.94|5980.94|5980.92|5980.92|0
1637139450000|2021-11-17 08:57:30|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|0
1637139460000|2021-11-17 08:57:40|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|0
1637139470000|2021-11-17 08:57:50|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|0
1637139490000|2021-11-17 08:58:10|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1637139500000|2021-11-17 08:58:20|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|0
1637139510000|2021-11-17 08:58:30|5981.42|5981.42|5982.18|5982.18|5982.18|5982.18|5981.42|5981.42|0
1637139520000|2021-11-17 08:58:40|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|0
1637139530000|2021-11-17 08:58:50|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1637139540000|2021-11-17 08:59:00|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|0
1637139550000|2021-11-17 08:59:10|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1637139580000|2021-11-17 08:59:40|5980.96|5980.96|5979.84|5979.84|5980.96|5980.96|5979.39|5979.39|0
1637139590000|2021-11-17 08:59:50|5980.06|5980.06|5979.98|5979.98|5980.27|5980.27|5979.98|5979.98|0
1637139600000|2021-11-17 09:00:00|5979.26|5979.26|5976.23|5976.23|5979.26|5979.26|5976.23|5976.23|0
1637139610000|2021-11-17 09:00:10|5975.49|5975.49|5976.16|5976.16|5976.16|5976.16|5975.49|5975.49|0
1637139620000|2021-11-17 09:00:20|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|0
1637139630000|2021-11-17 09:00:30|5976.02|5976.02|5976.45|5976.45|5976.45|5976.45|5976.02|5976.02|0
1637139640000|2021-11-17 09:00:40|5977.16|5977.16|5976.92|5976.92|5977.16|5977.16|5976.92|5976.92|0
1637139650000|2021-11-17 09:00:50|5977.16|5977.16|5978.48|5978.48|5978.48|5978.48|5977.16|5977.16|0
1637139660000|2021-11-17 09:01:00|5977.58|5977.58|5979.14|5979.14|5979.14|5979.14|5977.58|5977.58|0
1637139670000|2021-11-17 09:01:10|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1637139680000|2021-11-17 09:01:20|5979.77|5979.77|5981.8|5981.8|5981.8|5981.8|5979.77|5979.77|0
1637139700000|2021-11-17 09:01:40|5981.82|5981.82|5982.06|5982.06|5982.06|5982.06|5981.82|5981.82|0
1637139710000|2021-11-17 09:01:50|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1637139720000|2021-11-17 09:02:00|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1637139730000|2021-11-17 09:02:10|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|0
1637139740000|2021-11-17 09:02:20|5982.11|5982.11|5982.8|5982.8|5982.8|5982.8|5982.11|5982.11|0
1637139750000|2021-11-17 09:02:30|5983.09|5983.09|5982.2|5982.2|5983.09|5983.09|5982.2|5982.2|0
1637139760000|2021-11-17 09:02:40|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1637139780000|2021-11-17 09:03:00|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|0
1637139800000|2021-11-17 09:03:20|5982.95|5982.95|5983.86|5983.86|5983.86|5983.86|5982.95|5982.95|0
1637139820000|2021-11-17 09:03:40|5983.64|5983.64|5984.22|5984.22|5984.22|5984.22|5983.64|5983.64|0
1637139830000|2021-11-17 09:03:50|5984.94|5984.94|5984.96|5984.96|5984.96|5984.96|5984.94|5984.94|0
1637139840000|2021-11-17 09:04:00|5984.75|5984.75|5984.73|5984.73|5984.75|5984.75|5984.73|5984.73|0
1637139860000|2021-11-17 09:04:20|5985.3|5985.3|5986.38|5986.38|5986.38|5986.38|5985.3|5985.3|0
1637139870000|2021-11-17 09:04:30|5987.57|5987.57|5987.58|5987.58|5987.58|5987.58|5987.57|5987.57|0
1637139880000|2021-11-17 09:04:40|5988.16|5988.16|5989.45|5989.45|5989.45|5989.45|5988.16|5988.16|0
1637139890000|2021-11-17 09:04:50|5990.19|5990.19|5989.95|5989.95|5990.19|5990.19|5989.95|5989.95|0
1637139900000|2021-11-17 09:05:00|5990.24|5990.24|5991.68|5991.68|5991.7|5991.7|5990.24|5990.24|0
1637139910000|2021-11-17 09:05:10|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1637139920000|2021-11-17 09:05:20|5989.97|5989.97|5988.44|5988.44|5989.97|5989.97|5988.44|5988.44|0
1637139930000|2021-11-17 09:05:30|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|0
1637139940000|2021-11-17 09:05:40|5988.15|5988.15|5988.73|5988.73|5988.73|5988.73|5988.15|5988.15|0
1637139960000|2021-11-17 09:06:00|5988.44|5988.44|5987.55|5987.55|5988.44|5988.44|5987.55|5987.55|0
1637139970000|2021-11-17 09:06:10|5987.57|5987.57|5988.15|5988.15|5988.15|5988.15|5987.57|5987.57|0
1637139980000|2021-11-17 09:06:20|5987.86|5987.86|5987.86|5987.86|5987.86|5987.86|5987.86|5987.86|0
1637140000000|2021-11-17 09:06:40|5987.57|5987.57|5987.11|5987.11|5987.57|5987.57|5987.11|5987.11|0
1637140010000|2021-11-17 09:06:50|5986.83|5986.83|5985.95|5985.95|5987.11|5987.11|5985.95|5985.95|0
1637140020000|2021-11-17 09:07:00|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1637140030000|2021-11-17 09:07:10|5985.77|5985.77|5985.18|5985.18|5985.77|5985.77|5985.18|5985.18|0
1637140040000|2021-11-17 09:07:20|5985.42|5985.42|5984.97|5984.97|5985.42|5985.42|5984.93|5984.93|0
1637140060000|2021-11-17 09:07:40|5985.63|5985.63|5985.49|5985.49|5986.21|5986.21|5985.49|5985.49|0
1637140070000|2021-11-17 09:07:50|5984.54|5984.54|5983.34|5983.34|5984.54|5984.54|5983.34|5983.34|0
1637140080000|2021-11-17 09:08:00|5983.36|5983.36|5981.17|5981.17|5983.36|5983.36|5981.17|5981.17|0
1637140090000|2021-11-17 09:08:10|5980.89|5980.89|5980.89|5980.89|5980.89|5980.89|5980.89|5980.89|0
1637140100000|2021-11-17 09:08:20|5980.67|5980.67|5977.43|5977.43|5980.67|5980.67|5977.43|5977.43|0
1637140120000|2021-11-17 09:08:40|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|0
1637140130000|2021-11-17 09:08:50|5977.58|5977.58|5975.38|5975.38|5977.58|5977.58|5975.38|5975.38|0
1637140140000|2021-11-17 09:09:00|5974.95|5974.95|5972.9|5972.9|5974.95|5974.95|5972.47|5972.47|0
1637140150000|2021-11-17 09:09:10|5972.93|5972.93|5971.77|5971.77|5972.93|5972.93|5971.77|5971.77|0
1637140160000|2021-11-17 09:09:20|5971.68|5971.68|5970.3|5970.3|5971.68|5971.68|5970.01|5970.01|0
1637140170000|2021-11-17 09:09:30|5970.01|5970.01|5971.72|5971.72|5971.72|5971.72|5970.01|5970.01|0
1637140180000|2021-11-17 09:09:40|5972.01|5972.01|5972.24|5972.24|5974.11|5974.11|5972.01|5972.01|0
1637140190000|2021-11-17 09:09:50|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|0
1637140200000|2021-11-17 09:10:00|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|0
1637140220000|2021-11-17 09:10:20|5975.52|5975.52|5976.21|5976.21|5976.21|5976.21|5975.52|5975.52|0
1637140240000|2021-11-17 09:10:40|5976.27|5976.27|5974.91|5974.91|5976.27|5976.27|5974.91|5974.91|0
1637140250000|2021-11-17 09:10:50|5975.15|5975.15|5975.44|5975.44|5975.44|5975.44|5975.15|5975.15|0
1637140260000|2021-11-17 09:11:00|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1637140270000|2021-11-17 09:11:10|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|0
1637140280000|2021-11-17 09:11:20|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|0
1637140290000|2021-11-17 09:11:30|5977.56|5977.56|5976.85|5976.85|5977.56|5977.56|5976.85|5976.85|0
1637140300000|2021-11-17 09:11:40|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|0
1637140320000|2021-11-17 09:12:00|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1637140340000|2021-11-17 09:12:20|5976.56|5976.56|5976.56|5976.56|5976.99|5976.99|5976.56|5976.56|0
1637140350000|2021-11-17 09:12:30|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1637140360000|2021-11-17 09:12:40|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1637140370000|2021-11-17 09:12:50|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|0
1637140380000|2021-11-17 09:13:00|5975.42|5975.42|5972.56|5972.56|5975.42|5975.42|5972.56|5972.56|0
1637140400000|2021-11-17 09:13:20|5971.81|5971.81|5971.83|5971.83|5971.83|5971.83|5971.59|5971.59|0
1637140410000|2021-11-17 09:13:30|5971.85|5971.85|5971.64|5971.64|5971.88|5971.88|5971.64|5971.64|0
1637140420000|2021-11-17 09:13:40|5971.66|5971.66|5971.67|5971.67|5971.67|5971.67|5971.66|5971.66|0
1637140430000|2021-11-17 09:13:50|5971.45|5971.45|5970.84|5970.84|5971.45|5971.45|5970.55|5970.55|0
1637140440000|2021-11-17 09:14:00|5970.6|5970.6|5969.93|5969.93|5970.6|5970.6|5969.93|5969.93|0
1637140450000|2021-11-17 09:14:10|5970.87|5970.87|5970.54|5970.54|5970.87|5970.87|5970.54|5970.54|0
1637140460000|2021-11-17 09:14:20|5970.25|5970.25|5970.83|5970.83|5970.83|5970.83|5970.25|5970.25|0
1637140470000|2021-11-17 09:14:30|5971.78|5971.78|5971.73|5971.73|5971.78|5971.78|5971.73|5971.73|0
1637140480000|2021-11-17 09:14:40|5971.49|5971.49|5970.91|5970.91|5971.49|5971.49|5970.91|5970.91|0
1637140500000|2021-11-17 09:15:00|5970.68|5970.68|5969.38|5969.38|5970.68|5970.68|5969.38|5969.38|0
1637140510000|2021-11-17 09:15:10|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5968.66|5968.66|0
1637140520000|2021-11-17 09:15:20|5968.92|5968.92|5966.14|5966.14|5968.92|5968.92|5966.14|5966.14|0
1637140530000|2021-11-17 09:15:30|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|0
1637140540000|2021-11-17 09:15:40|5966|5966|5965.78|5965.78|5966|5966|5965.78|5965.78|0
1637140550000|2021-11-17 09:15:50|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|0
1637140560000|2021-11-17 09:16:00|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|0
1637140570000|2021-11-17 09:16:10|5965.98|5965.98|5964.27|5964.27|5966.04|5966.04|5963.99|5963.99|0
1637140580000|2021-11-17 09:16:20|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|0
1637140590000|2021-11-17 09:16:30|5964.27|5964.27|5964.56|5964.56|5964.56|5964.56|5964.27|5964.27|0
1637140600000|2021-11-17 09:16:40|5964.8|5964.8|5965.5|5965.5|5965.5|5965.5|5964.8|5964.8|0
1637140630000|2021-11-17 09:17:10|5964.78|5964.78|5962.9|5962.9|5964.78|5964.78|5962.9|5962.9|0
1637140640000|2021-11-17 09:17:20|5962.18|5962.18|5963.33|5963.33|5963.33|5963.33|5962.18|5962.18|0
1637140650000|2021-11-17 09:17:30|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|0
1637140660000|2021-11-17 09:17:40|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|0
1637140690000|2021-11-17 09:18:10|5963.52|5963.52|5962.87|5962.87|5963.52|5963.52|5962.87|5962.87|0
1637140710000|2021-11-17 09:18:30|5962.63|5962.63|5962.63|5962.63|5962.92|5962.92|5962.63|5962.63|0
1637140720000|2021-11-17 09:18:40|5962.35|5962.35|5962.06|5962.06|5962.35|5962.35|5962.06|5962.06|0
1637140740000|2021-11-17 09:19:00|5961.82|5961.82|5961.53|5961.53|5961.82|5961.82|5961.53|5961.53|0
1637140750000|2021-11-17 09:19:10|5961.47|5961.47|5962.21|5962.21|5962.21|5962.21|5961.47|5961.47|0
1637140770000|2021-11-17 09:19:30|5961.73|5961.73|5961.44|5961.44|5961.73|5961.73|5961.44|5961.44|0
1637140790000|2021-11-17 09:19:50|5961.73|5961.73|5961.73|5961.73|5961.73|5961.73|5961.73|5961.73|0
1637140800000|2021-11-17 09:20:00|5961.09|5961.09|5960.37|5960.37|5961.09|5961.09|5960.37|5960.37|0
1637140820000|2021-11-17 09:20:20|5960.08|5960.08|5958.07|5958.07|5960.08|5960.08|5958.07|5958.07|0
1637140830000|2021-11-17 09:20:30|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|0
1637140840000|2021-11-17 09:20:40|5958.31|5958.31|5957.38|5957.38|5958.31|5958.31|5957.38|5957.38|0
1637140850000|2021-11-17 09:20:50|5957.34|5957.34|5956.19|5956.19|5957.34|5957.34|5955.98|5955.98|0
1637140860000|2021-11-17 09:21:00|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|0
1637140870000|2021-11-17 09:21:10|5956.19|5956.19|5958.11|5958.11|5958.11|5958.11|5956.19|5956.19|0
1637140880000|2021-11-17 09:21:20|5958.58|5958.58|5959.07|5959.07|5959.11|5959.11|5958.58|5958.58|0
1637140890000|2021-11-17 09:21:30|5958.5|5958.5|5959.36|5959.36|5959.36|5959.36|5958.5|5958.5|0
1637140900000|2021-11-17 09:21:40|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.13|5959.13|0
1637140910000|2021-11-17 09:21:50|5959.36|5959.36|5957.97|5957.97|5959.36|5959.36|5957.97|5957.97|0
1637140920000|2021-11-17 09:22:00|5957.68|5957.68|5957.42|5957.42|5957.68|5957.68|5957.42|5957.42|0
1637140930000|2021-11-17 09:22:10|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|0
1637140940000|2021-11-17 09:22:20|5958.67|5958.67|5959.86|5959.86|5960.37|5960.37|5958.67|5958.67|0
1637140960000|2021-11-17 09:22:40|5959.5|5959.5|5959.5|5959.5|5959.5|5959.5|5959.5|5959.5|0
1637140970000|2021-11-17 09:22:50|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1637140980000|2021-11-17 09:23:00|5960.55|5960.55|5960.26|5960.26|5960.55|5960.55|5960.26|5960.26|0
1637140990000|2021-11-17 09:23:10|5960.48|5960.48|5960.48|5960.48|5960.48|5960.48|5960.48|5960.48|0
1637141000000|2021-11-17 09:23:20|5960.24|5960.24|5959.81|5959.81|5960.24|5960.24|5959.81|5959.81|0
1637141020000|2021-11-17 09:23:40|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|0
1637141040000|2021-11-17 09:24:00|5958.23|5958.23|5957.76|5957.76|5958.23|5958.23|5957.76|5957.76|0
1637141050000|2021-11-17 09:24:10|5957.47|5957.47|5959.76|5959.76|5959.76|5959.76|5957.47|5957.47|0
1637141060000|2021-11-17 09:24:20|5959.33|5959.33|5960.05|5960.05|5960.05|5960.05|5958.85|5958.85|0
1637141070000|2021-11-17 09:24:30|5960.63|5960.63|5959.86|5959.86|5960.63|5960.63|5959.86|5959.86|0
1637141080000|2021-11-17 09:24:40|5960.1|5960.1|5956.64|5956.64|5960.1|5960.1|5956.64|5956.64|0
1637141090000|2021-11-17 09:24:50|5956.21|5956.21|5955.04|5955.04|5956.21|5956.21|5955.04|5955.04|0
1637141100000|2021-11-17 09:25:00|5955.09|5955.09|5950.89|5950.89|5955.09|5955.09|5950.89|5950.89|0
1637141110000|2021-11-17 09:25:10|5950.02|5950.02|5950.76|5950.76|5951.22|5951.22|5949.44|5949.44|0
1637141120000|2021-11-17 09:25:20|5950.98|5950.98|5951.46|5951.46|5951.46|5951.46|5950.98|5950.98|0
1637141140000|2021-11-17 09:25:40|5951.75|5951.75|5951.46|5951.46|5951.75|5951.75|5951.46|5951.46|0
1637141150000|2021-11-17 09:25:50|5951.17|5951.17|5950.69|5950.69|5951.17|5951.17|5950.45|5950.45|0
1637141160000|2021-11-17 09:26:00|5951.27|5951.27|5953.21|5953.21|5953.21|5953.21|5951.27|5951.27|0
1637141170000|2021-11-17 09:26:10|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1637141190000|2021-11-17 09:26:30|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|0
1637141210000|2021-11-17 09:26:50|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1637141220000|2021-11-17 09:27:00|5952.19|5952.19|5951.9|5951.9|5952.19|5952.19|5951.9|5951.9|0
1637141230000|2021-11-17 09:27:10|5951.86|5951.86|5949.99|5949.99|5951.86|5951.86|5949.99|5949.99|0
1637141240000|2021-11-17 09:27:20|5949.42|5949.42|5948.92|5948.92|5949.42|5949.42|5948.65|5948.65|0
1637141250000|2021-11-17 09:27:30|5948.87|5948.87|5950.31|5950.31|5950.32|5950.32|5948.86|5948.86|0
1637141260000|2021-11-17 09:27:40|5950.36|5950.36|5952.23|5952.23|5952.23|5952.23|5950.36|5950.36|0
1637141280000|2021-11-17 09:28:00|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|0
1637141290000|2021-11-17 09:28:10|5952.37|5952.37|5952.34|5952.34|5952.63|5952.63|5952.34|5952.34|0
1637141300000|2021-11-17 09:28:20|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|0
1637141320000|2021-11-17 09:28:40|5953.06|5953.06|5953.59|5953.59|5953.59|5953.59|5953.06|5953.06|0
1637141330000|2021-11-17 09:28:50|5953.3|5953.3|5952.58|5952.58|5953.3|5953.3|5952.58|5952.58|0
1637141340000|2021-11-17 09:29:00|5952.87|5952.87|5951.66|5951.66|5953.59|5953.59|5951.66|5951.66|0
1637141350000|2021-11-17 09:29:10|5951.37|5951.37|5950.9|5950.9|5951.37|5951.37|5950.9|5950.9|0
1637141360000|2021-11-17 09:29:20|5951.33|5951.33|5953.36|5953.36|5953.36|5953.36|5951.33|5951.33|0
1637141370000|2021-11-17 09:29:30|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|0
1637141380000|2021-11-17 09:29:40|5955.09|5955.09|5953.96|5953.96|5955.09|5955.09|5953.94|5953.94|0
1637141390000|2021-11-17 09:29:50|5953.73|5953.73|5953.49|5953.49|5953.73|5953.73|5953.49|5953.49|0
1637141400000|2021-11-17 09:30:00|5953.2|5953.2|5952.91|5952.91|5953.2|5953.2|5952.91|5952.91|0
1637141420000|2021-11-17 09:30:20|5953.99|5953.99|5954|5954|5954|5954|5953.7|5953.7|0
1637141440000|2021-11-17 09:30:40|5953.31|5953.31|5952.25|5952.25|5953.31|5953.31|5952.25|5952.25|0
1637141460000|2021-11-17 09:31:00|5952.01|5952.01|5951.13|5951.13|5952.01|5952.01|5951.13|5951.13|0
1637141470000|2021-11-17 09:31:10|5950.55|5950.55|5950.83|5950.83|5950.83|5950.83|5950.55|5950.55|0
1637141480000|2021-11-17 09:31:20|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|0
1637141490000|2021-11-17 09:31:30|5951.17|5951.17|5950.07|5950.07|5951.19|5951.19|5950.07|5950.07|0
1637141500000|2021-11-17 09:31:40|5948.71|5948.71|5947.68|5947.68|5948.71|5948.71|5947.46|5947.46|0
1637141510000|2021-11-17 09:31:50|5948.18|5948.18|5947.99|5947.99|5948.18|5948.18|5947.95|5947.95|0
1637141520000|2021-11-17 09:32:00|5947.34|5947.34|5946.6|5946.6|5947.34|5947.34|5946.6|5946.6|0
1637141530000|2021-11-17 09:32:10|5945.24|5945.24|5945.67|5945.67|5945.67|5945.67|5945.24|5945.24|0
1637141540000|2021-11-17 09:32:20|5945.65|5945.65|5945.89|5945.89|5945.89|5945.89|5945.65|5945.65|0
1637141550000|2021-11-17 09:32:30|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|0
1637141560000|2021-11-17 09:32:40|5945.46|5945.46|5944.7|5944.7|5945.46|5945.46|5944.7|5944.7|0
1637141570000|2021-11-17 09:32:50|5944.27|5944.27|5943.94|5943.94|5944.51|5944.51|5943.94|5943.94|0
1637141580000|2021-11-17 09:33:00|5943.29|5943.29|5941.56|5941.56|5943.29|5943.29|5941.56|5941.56|0
1637141590000|2021-11-17 09:33:10|5942.03|5942.03|5942.3|5942.3|5942.3|5942.3|5942.02|5942.02|0
1637141610000|2021-11-17 09:33:30|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|0
1637141630000|2021-11-17 09:33:50|5943.74|5943.74|5943.05|5943.05|5944.27|5944.27|5943.05|5943.05|0
1637141650000|2021-11-17 09:34:10|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|0
1637141660000|2021-11-17 09:34:20|5942.62|5942.62|5943.55|5943.55|5943.98|5943.98|5942.62|5942.62|0
1637141680000|2021-11-17 09:34:40|5945.04|5945.04|5944.53|5944.53|5945.04|5945.04|5944.29|5944.29|0
1637141690000|2021-11-17 09:34:50|5945.51|5945.51|5945.06|5945.06|5945.51|5945.51|5945.04|5945.04|0
1637141700000|2021-11-17 09:35:00|5943.96|5943.96|5945.48|5945.48|5945.48|5945.48|5943.67|5943.67|0
1637141720000|2021-11-17 09:35:20|5945|5945|5945|5945|5945|5945|5945|5945|0
1637141740000|2021-11-17 09:35:40|5944.79|5944.79|5944.07|5944.07|5944.79|5944.79|5944.07|5944.07|0
1637141760000|2021-11-17 09:36:00|5945.29|5945.29|5947.02|5947.02|5947.02|5947.02|5945.29|5945.29|0
1637141770000|2021-11-17 09:36:10|5946.49|5946.49|5945.49|5945.49|5946.49|5946.49|5945.49|5945.49|0
1637141780000|2021-11-17 09:36:20|5945.77|5945.77|5946.49|5946.49|5946.49|5946.49|5945.77|5945.77|0
1637141790000|2021-11-17 09:36:30|5946.27|5946.27|5946.01|5946.01|5946.27|5946.27|5945.37|5945.37|0
1637141800000|2021-11-17 09:36:40|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|0
1637141810000|2021-11-17 09:36:50|5945.97|5945.97|5946.24|5946.24|5946.24|5946.24|5945.97|5945.97|0
1637141820000|2021-11-17 09:37:00|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|0
1637141830000|2021-11-17 09:37:10|5945.49|5945.49|5945.49|5945.49|5945.49|5945.49|5945.05|5945.05|0
1637141850000|2021-11-17 09:37:30|5945.72|5945.72|5946.68|5946.68|5946.68|5946.68|5945.72|5945.72|0
1637141880000|2021-11-17 09:38:00|5946.39|5946.39|5946.68|5946.68|5946.68|5946.68|5946.39|5946.39|0
1637141890000|2021-11-17 09:38:10|5946.1|5946.1|5945.86|5945.86|5946.1|5946.1|5945.38|5945.38|0
1637141900000|2021-11-17 09:38:20|5947.4|5947.4|5947.11|5947.11|5947.4|5947.4|5947.11|5947.11|0
1637141920000|2021-11-17 09:38:40|5947.35|5947.35|5946.37|5946.37|5947.37|5947.37|5946.37|5946.37|0
1637141930000|2021-11-17 09:38:50|5945.94|5945.94|5946.17|5946.17|5946.17|5946.17|5945.94|5945.94|0
1637141940000|2021-11-17 09:39:00|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1637141950000|2021-11-17 09:39:10|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|0
1637141970000|2021-11-17 09:39:30|5944.26|5944.26|5943.98|5943.98|5944.26|5944.26|5943.98|5943.98|0
1637141980000|2021-11-17 09:39:40|5944.21|5944.21|5944.36|5944.36|5944.79|5944.79|5944.21|5944.21|0
1637141990000|2021-11-17 09:39:50|5944.07|5944.07|5944.29|5944.29|5944.29|5944.29|5944.07|5944.07|0
1637142000000|2021-11-17 09:40:00|5944|5944|5943.96|5943.96|5944|5944|5943.96|5943.96|0
1637142010000|2021-11-17 09:40:10|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1637142020000|2021-11-17 09:40:20|5943.64|5943.64|5942.21|5942.21|5943.64|5943.64|5942.19|5942.19|0
1637142040000|2021-11-17 09:40:40|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|0
1637142050000|2021-11-17 09:40:50|5941.96|5941.96|5941.92|5941.92|5941.96|5941.96|5941.63|5941.63|0
1637142060000|2021-11-17 09:41:00|5941.44|5941.44|5941.66|5941.66|5941.68|5941.68|5941.44|5941.44|0
1637142070000|2021-11-17 09:41:10|5941.15|5941.15|5940.94|5940.94|5941.15|5941.15|5940.94|5940.94|0
1637142080000|2021-11-17 09:41:20|5941.61|5941.61|5940.97|5940.97|5941.62|5941.62|5940.97|5940.97|0
1637142090000|2021-11-17 09:41:30|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|0
1637142100000|2021-11-17 09:41:40|5940.73|5940.73|5940.45|5940.45|5940.73|5940.73|5940.45|5940.45|0
1637142110000|2021-11-17 09:41:50|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|0
1637142120000|2021-11-17 09:42:00|5940.95|5940.95|5940.66|5940.66|5940.95|5940.95|5940.66|5940.66|0
1637142130000|2021-11-17 09:42:10|5939.97|5939.97|5940.18|5940.18|5940.18|5940.18|5939.97|5939.97|0
1637142140000|2021-11-17 09:42:20|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|0
1637142150000|2021-11-17 09:42:30|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|0
1637142170000|2021-11-17 09:42:50|5940.66|5940.66|5940.37|5940.37|5940.66|5940.66|5940.37|5940.37|0
1637142180000|2021-11-17 09:43:00|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|0
1637142200000|2021-11-17 09:43:20|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|0
1637142210000|2021-11-17 09:43:30|5940.95|5940.95|5938.27|5938.27|5940.95|5940.95|5938.27|5938.27|0
1637142220000|2021-11-17 09:43:40|5937.7|5937.7|5936.35|5936.35|5937.7|5937.7|5936.35|5936.35|0
1637142250000|2021-11-17 09:44:10|5936.93|5936.93|5936.35|5936.35|5936.93|5936.93|5936.35|5936.35|0
1637142260000|2021-11-17 09:44:20|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|0
1637142270000|2021-11-17 09:44:30|5935.92|5935.92|5935.66|5935.66|5935.92|5935.92|5935.66|5935.66|0
1637142280000|2021-11-17 09:44:40|5935.63|5935.63|5935.66|5935.66|5935.66|5935.66|5935.63|5935.63|0
1637142290000|2021-11-17 09:44:50|5935.19|5935.19|5933.94|5933.94|5935.19|5935.19|5933.94|5933.94|0
1637142300000|2021-11-17 09:45:00|5933.91|5933.91|5935.14|5935.14|5935.14|5935.14|5933.91|5933.91|0
1637142310000|2021-11-17 09:45:10|5935.43|5935.43|5934.31|5934.31|5935.43|5935.43|5934.31|5934.31|0
1637142320000|2021-11-17 09:45:20|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|0
1637142340000|2021-11-17 09:45:40|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|0
1637142350000|2021-11-17 09:45:50|5934.88|5934.88|5936.18|5936.18|5936.18|5936.18|5934.88|5934.88|0
1637142360000|2021-11-17 09:46:00|5936.15|5936.15|5936.58|5936.58|5936.58|5936.58|5936.15|5936.15|0
1637142370000|2021-11-17 09:46:10|5938.3|5938.3|5937.87|5937.87|5938.3|5938.3|5937.87|5937.87|0
1637142390000|2021-11-17 09:46:30|5938.3|5938.3|5938.3|5938.3|5938.3|5938.3|5938.3|5938.3|0
1637142400000|2021-11-17 09:46:40|5938.59|5938.59|5939.22|5939.22|5939.22|5939.22|5938.32|5938.32|0
1637142430000|2021-11-17 09:47:10|5939.44|5939.44|5938.57|5938.57|5939.94|5939.94|5938.28|5938.28|0
1637142440000|2021-11-17 09:47:20|5938.09|5938.09|5936.92|5936.92|5938.09|5938.09|5936.92|5936.92|0
1637142450000|2021-11-17 09:47:30|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|0
1637142460000|2021-11-17 09:47:40|5936.87|5936.87|5937.38|5937.38|5937.38|5937.38|5936.87|5936.87|0
1637142470000|2021-11-17 09:47:50|5937.59|5937.59|5937.64|5937.64|5937.64|5937.64|5937.59|5937.59|0
1637142490000|2021-11-17 09:48:10|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|0
1637142500000|2021-11-17 09:48:20|5938.26|5938.26|5938.9|5938.9|5938.9|5938.9|5938.26|5938.26|0
1637142510000|2021-11-17 09:48:30|5938.68|5938.68|5938.4|5938.4|5938.68|5938.68|5938.4|5938.4|0
1637142530000|2021-11-17 09:48:50|5938.68|5938.68|5941.55|5941.55|5941.55|5941.55|5938.68|5938.68|0
1637142540000|2021-11-17 09:49:00|5941.26|5941.26|5940.54|5940.54|5941.26|5941.26|5940.26|5940.26|0
1637142550000|2021-11-17 09:49:10|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|0
1637142560000|2021-11-17 09:49:20|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1637142570000|2021-11-17 09:49:30|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1637142590000|2021-11-17 09:49:50|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|0
1637142600000|2021-11-17 09:50:00|5941.93|5941.93|5941.72|5941.72|5941.93|5941.93|5941.72|5941.72|0
1637142610000|2021-11-17 09:50:10|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|0
1637142630000|2021-11-17 09:50:30|5942.2|5942.2|5942.24|5942.24|5942.24|5942.24|5941.95|5941.95|0
1637142650000|2021-11-17 09:50:50|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|0
1637142680000|2021-11-17 09:51:20|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|0
1637142690000|2021-11-17 09:51:30|5941.79|5941.79|5941.55|5941.55|5941.79|5941.79|5941.55|5941.55|0
1637142700000|2021-11-17 09:51:40|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1637142710000|2021-11-17 09:51:50|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1637142720000|2021-11-17 09:52:00|5941.84|5941.84|5941.84|5941.84|5942.08|5942.08|5941.84|5941.84|0
1637142740000|2021-11-17 09:52:20|5942.6|5942.6|5942.53|5942.53|5942.6|5942.6|5942.53|5942.53|0
1637142760000|2021-11-17 09:52:40|5941.4|5941.4|5940.08|5940.08|5941.4|5941.4|5940.08|5940.08|0
1637142770000|2021-11-17 09:52:50|5939.79|5939.79|5940.53|5940.53|5940.53|5940.53|5939.79|5939.79|0
1637142780000|2021-11-17 09:53:00|5940.75|5940.75|5941.4|5941.4|5941.62|5941.62|5940.75|5940.75|0
1637142790000|2021-11-17 09:53:10|5941.69|5941.69|5942.88|5942.88|5942.88|5942.88|5941.69|5941.69|0
1637142800000|2021-11-17 09:53:20|5943.74|5943.74|5943.6|5943.6|5943.74|5943.74|5943.31|5943.31|0
1637142810000|2021-11-17 09:53:30|5943.82|5943.82|5944.54|5944.54|5944.54|5944.54|5943.82|5943.82|0
1637142820000|2021-11-17 09:53:40|5945.01|5945.01|5945.01|5945.01|5945.01|5945.01|5945.01|5945.01|0
1637142840000|2021-11-17 09:54:00|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1637142850000|2021-11-17 09:54:10|5944.34|5944.34|5944.38|5944.38|5944.38|5944.38|5944.34|5944.34|0
1637142870000|2021-11-17 09:54:30|5945.46|5945.46|5944.81|5944.81|5945.46|5945.46|5944.81|5944.81|0
1637142880000|2021-11-17 09:54:40|5946.25|5946.25|5946.25|5946.25|5946.25|5946.25|5946.25|5946.25|0
1637142890000|2021-11-17 09:54:50|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|0
1637142910000|2021-11-17 09:55:10|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|0
1637142920000|2021-11-17 09:55:20|5946.27|5946.27|5945.34|5945.34|5946.27|5946.27|5945.34|5945.34|0
1637142930000|2021-11-17 09:55:30|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1637142950000|2021-11-17 09:55:50|5946.27|5946.27|5946.6|5946.6|5946.6|5946.6|5946.05|5946.05|0
1637142970000|2021-11-17 09:56:10|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|0
1637142980000|2021-11-17 09:56:20|5946.09|5946.09|5945.8|5945.8|5946.09|5946.09|5945.8|5945.8|0
1637142990000|2021-11-17 09:56:30|5945.52|5945.52|5944.94|5944.94|5945.52|5945.52|5944.94|5944.94|0
1637143000000|2021-11-17 09:56:40|5944.7|5944.7|5945.68|5945.68|5945.68|5945.68|5944.7|5944.7|0
1637143010000|2021-11-17 09:56:50|5945.39|5945.39|5945.84|5945.84|5945.84|5945.84|5945.39|5945.39|0
1637143020000|2021-11-17 09:57:00|5946.28|5946.28|5945.29|5945.29|5946.28|5946.28|5945.29|5945.29|0
1637143030000|2021-11-17 09:57:10|5944.79|5944.79|5944.79|5944.79|5944.79|5944.79|5944.79|5944.79|0
1637143050000|2021-11-17 09:57:30|5945.24|5945.24|5945.53|5945.53|5945.82|5945.82|5945.24|5945.24|0
1637143060000|2021-11-17 09:57:40|5945.24|5945.24|5944.58|5944.58|5945.24|5945.24|5944.58|5944.58|0
1637143080000|2021-11-17 09:58:00|5945.08|5945.08|5943.92|5943.92|5945.08|5945.08|5943.92|5943.92|0
1637143090000|2021-11-17 09:58:10|5943.89|5943.89|5943.86|5943.86|5943.89|5943.89|5943.84|5943.84|0
1637143100000|2021-11-17 09:58:20|5943.83|5943.83|5943.62|5943.62|5943.83|5943.83|5943.4|5943.4|0
1637143110000|2021-11-17 09:58:30|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|0
1637143120000|2021-11-17 09:58:40|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|0
1637143130000|2021-11-17 09:58:50|5942.94|5942.94|5943.16|5943.16|5943.16|5943.16|5942.94|5942.94|0
1637143140000|2021-11-17 09:59:00|5943.09|5943.09|5942.33|5942.33|5943.09|5943.09|5942.33|5942.33|0
1637143150000|2021-11-17 09:59:10|5942.62|5942.62|5940.95|5940.95|5942.62|5942.62|5940.95|5940.95|0
1637143170000|2021-11-17 09:59:30|5941.17|5941.17|5940.64|5940.64|5941.74|5941.74|5940.64|5940.64|0
1637143180000|2021-11-17 09:59:40|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|0
1637143190000|2021-11-17 09:59:50|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|0
1637143200000|2021-11-17 10:00:00|5941.65|5941.65|5940.66|5940.66|5941.69|5941.69|5940.66|5940.66|0
1637143230000|2021-11-17 10:00:30|5940.37|5940.37|5939.06|5939.06|5940.37|5940.37|5939.04|5939.04|0
1637143240000|2021-11-17 10:00:40|5938.84|5938.84|5937.85|5937.85|5938.84|5938.84|5937.85|5937.85|0
1637143260000|2021-11-17 10:01:00|5937.81|5937.81|5938.24|5938.24|5938.24|5938.24|5937.81|5937.81|0
1637143270000|2021-11-17 10:01:10|5937.74|5937.74|5938.24|5938.24|5938.24|5938.24|5937.74|5937.74|0
1637143290000|2021-11-17 10:01:30|5938.25|5938.25|5938.53|5938.53|5938.53|5938.53|5938.24|5938.24|0
1637143300000|2021-11-17 10:01:40|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|0
1637143320000|2021-11-17 10:02:00|5939.39|5939.39|5940.61|5940.61|5940.61|5940.61|5939.39|5939.39|0
1637143330000|2021-11-17 10:02:10|5940.85|5940.85|5942.47|5942.47|5942.69|5942.69|5940.85|5940.85|0
1637143340000|2021-11-17 10:02:20|5941.83|5941.83|5940.97|5940.97|5941.83|5941.83|5940.97|5940.97|0
1637143350000|2021-11-17 10:02:30|5940.68|5940.68|5940.39|5940.39|5940.68|5940.68|5940.39|5940.39|0
1637143360000|2021-11-17 10:02:40|5939.87|5939.87|5940.3|5940.3|5940.37|5940.37|5939.87|5939.87|0
1637143370000|2021-11-17 10:02:50|5940.26|5940.26|5939.61|5939.61|5940.28|5940.28|5939.61|5939.61|0
1637143380000|2021-11-17 10:03:00|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|0
1637143420000|2021-11-17 10:03:40|5939.4|5939.4|5939.18|5939.18|5939.4|5939.4|5939.18|5939.18|0
1637143430000|2021-11-17 10:03:50|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|0
1637143440000|2021-11-17 10:04:00|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|0
1637143450000|2021-11-17 10:04:10|5938.71|5938.71|5938.73|5938.73|5938.73|5938.73|5938.71|5938.71|0
1637143460000|2021-11-17 10:04:20|5938.52|5938.52|5934.84|5934.84|5938.52|5938.52|5934.84|5934.84|0
1637143470000|2021-11-17 10:04:30|5933.97|5933.97|5934.26|5934.26|5934.26|5934.26|5933.97|5933.97|0
1637143490000|2021-11-17 10:04:50|5933.07|5933.07|5932.24|5932.24|5933.07|5933.07|5932.24|5932.24|0
1637143500000|2021-11-17 10:05:00|5932.45|5932.45|5931.62|5931.62|5932.69|5932.69|5931.62|5931.62|0
1637143510000|2021-11-17 10:05:10|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|0
1637143520000|2021-11-17 10:05:20|5931.5|5931.5|5931.4|5931.4|5931.5|5931.5|5931.4|5931.4|0
1637143530000|2021-11-17 10:05:30|5931.12|5931.12|5932.89|5932.89|5932.89|5932.89|5931.12|5931.12|0
1637143540000|2021-11-17 10:05:40|5932.44|5932.44|5933.1|5933.1|5933.1|5933.1|5932.44|5932.44|0
1637143550000|2021-11-17 10:05:50|5934.84|5934.84|5933.95|5933.95|5935.85|5935.85|5933.95|5933.95|0
1637143560000|2021-11-17 10:06:00|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|0
1637143570000|2021-11-17 10:06:10|5933.42|5933.42|5933.44|5933.44|5933.44|5933.44|5933.42|5933.42|0
1637143580000|2021-11-17 10:06:20|5933.66|5933.66|5933.66|5933.66|5933.9|5933.9|5933.66|5933.66|0
1637143590000|2021-11-17 10:06:30|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1637143600000|2021-11-17 10:06:40|5934.45|5934.45|5934.16|5934.16|5934.45|5934.45|5934.16|5934.16|0
1637143610000|2021-11-17 10:06:50|5934.45|5934.45|5934.21|5934.21|5934.45|5934.45|5934.21|5934.21|0
1637143620000|2021-11-17 10:07:00|5933.25|5933.25|5932.46|5932.46|5933.25|5933.25|5932.46|5932.46|0
1637143630000|2021-11-17 10:07:10|5932.03|5932.03|5932.45|5932.45|5932.45|5932.45|5932.02|5932.02|0
1637143640000|2021-11-17 10:07:20|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|0
1637143650000|2021-11-17 10:07:30|5931.44|5931.44|5932.54|5932.54|5932.54|5932.54|5931.44|5931.44|0
1637143660000|2021-11-17 10:07:40|5933.7|5933.7|5933.48|5933.48|5933.7|5933.7|5933.48|5933.48|0
1637143670000|2021-11-17 10:07:50|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|0
1637143680000|2021-11-17 10:08:00|5932.98|5932.98|5932.5|5932.5|5932.98|5932.98|5932.5|5932.5|0
1637143690000|2021-11-17 10:08:10|5932.72|5932.72|5932.79|5932.79|5933|5933|5932.72|5932.72|0
1637143710000|2021-11-17 10:08:30|5933|5933|5934.07|5934.07|5934.07|5934.07|5933|5933|0
1637143720000|2021-11-17 10:08:40|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1637143730000|2021-11-17 10:08:50|5934.29|5934.29|5935.95|5935.95|5935.95|5935.95|5934.29|5934.29|0
1637143740000|2021-11-17 10:09:00|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|0
1637143760000|2021-11-17 10:09:20|5937.36|5937.36|5937.15|5937.15|5937.36|5937.36|5937.15|5937.15|0
1637143770000|2021-11-17 10:09:30|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|0
1637143780000|2021-11-17 10:09:40|5938.39|5938.39|5939.65|5939.65|5939.87|5939.87|5938.39|5938.39|0
1637143790000|2021-11-17 10:09:50|5940.13|5940.13|5944.25|5944.25|5944.25|5944.25|5940.13|5940.13|0
1637143800000|2021-11-17 10:10:00|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1637143810000|2021-11-17 10:10:10|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|0
1637143830000|2021-11-17 10:10:30|5944.83|5944.83|5944.16|5944.16|5944.83|5944.83|5944.16|5944.16|0
1637143840000|2021-11-17 10:10:40|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1637143850000|2021-11-17 10:10:50|5944.67|5944.67|5945.12|5945.12|5945.12|5945.12|5944.67|5944.67|0
1637143860000|2021-11-17 10:11:00|5944.83|5944.83|5944.26|5944.26|5944.83|5944.83|5944.26|5944.26|0
1637143870000|2021-11-17 10:11:10|5943.39|5943.39|5943.9|5943.9|5943.9|5943.9|5943.39|5943.39|0
1637143880000|2021-11-17 10:11:20|5943.87|5943.87|5943.6|5943.6|5943.87|5943.87|5943.58|5943.58|0
1637143890000|2021-11-17 10:11:30|5941.21|5941.21|5940.93|5940.93|5941.21|5941.21|5940.93|5940.93|0
1637143930000|2021-11-17 10:12:10|5940.5|5940.5|5940.26|5940.26|5940.5|5940.5|5940.26|5940.26|0
1637143940000|2021-11-17 10:12:20|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|0
1637143950000|2021-11-17 10:12:30|5940.93|5940.93|5942.43|5942.43|5942.64|5942.64|5940.71|5940.71|0
1637143960000|2021-11-17 10:12:40|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|0
1637143970000|2021-11-17 10:12:50|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1637143980000|2021-11-17 10:13:00|5943.19|5943.19|5942.69|5942.69|5943.19|5943.19|5942.69|5942.69|0
1637143990000|2021-11-17 10:13:10|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1637144000000|2021-11-17 10:13:20|5941.39|5941.39|5941.11|5941.11|5941.39|5941.39|5941.11|5941.11|0
1637144010000|2021-11-17 10:13:30|5941.05|5941.05|5941.34|5941.34|5941.34|5941.34|5941.05|5941.05|0
1637144020000|2021-11-17 10:13:40|5941.11|5941.11|5941.09|5941.09|5941.11|5941.11|5941.09|5941.09|0
1637144030000|2021-11-17 10:13:50|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|0
1637144040000|2021-11-17 10:14:00|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|0
1637144050000|2021-11-17 10:14:10|5941.35|5941.35|5941.35|5941.35|5941.35|5941.35|5941.35|5941.35|0
1637144060000|2021-11-17 10:14:20|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|0
1637144070000|2021-11-17 10:14:30|5942.28|5942.28|5942.28|5942.28|5942.28|5942.28|5942.28|5942.28|0
1637144080000|2021-11-17 10:14:40|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1637144090000|2021-11-17 10:14:50|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|0
1637144100000|2021-11-17 10:15:00|5941.64|5941.64|5941.06|5941.06|5941.64|5941.64|5941.06|5941.06|0
1637144130000|2021-11-17 10:15:30|5939.87|5939.87|5939.68|5939.68|5939.87|5939.87|5939.44|5939.44|0
1637144140000|2021-11-17 10:15:40|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1637144160000|2021-11-17 10:16:00|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|0
1637144170000|2021-11-17 10:16:10|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1637144180000|2021-11-17 10:16:20|5940.11|5940.11|5940.35|5940.35|5940.35|5940.35|5940.11|5940.11|0
1637144190000|2021-11-17 10:16:30|5940.58|5940.58|5940.58|5940.58|5940.82|5940.82|5940.58|5940.58|0
1637144200000|2021-11-17 10:16:40|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|0
1637144220000|2021-11-17 10:17:00|5940.82|5940.82|5941.23|5941.23|5941.23|5941.23|5940.54|5940.54|0
1637144230000|2021-11-17 10:17:10|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|0
1637144240000|2021-11-17 10:17:20|5941.23|5941.23|5942.16|5942.16|5942.16|5942.16|5941.23|5941.23|0
1637144250000|2021-11-17 10:17:30|5942.88|5942.88|5943.9|5943.9|5943.96|5943.96|5942.88|5942.88|0
1637144260000|2021-11-17 10:17:40|5943.61|5943.61|5944.02|5944.02|5944.02|5944.02|5943.59|5943.59|0
1637144280000|2021-11-17 10:18:00|5943.73|5943.73|5943.26|5943.26|5943.73|5943.73|5943.26|5943.26|0
1637144290000|2021-11-17 10:18:10|5943.84|5943.84|5944.55|5944.55|5944.55|5944.55|5943.84|5943.84|0
1637144300000|2021-11-17 10:18:20|5944.33|5944.33|5944.76|5944.76|5944.76|5944.76|5944.33|5944.33|0
1637144310000|2021-11-17 10:18:30|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|0
1637144320000|2021-11-17 10:18:40|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1637144330000|2021-11-17 10:18:50|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|0
1637144340000|2021-11-17 10:19:00|5949.38|5949.38|5950.14|5950.14|5950.62|5950.62|5949.38|5949.38|0
1637144350000|2021-11-17 10:19:10|5950.2|5950.2|5950.4|5950.4|5950.4|5950.4|5950.18|5950.18|0
1637144360000|2021-11-17 10:19:20|5949.97|5949.97|5949.97|5949.97|5949.97|5949.97|5949.97|5949.97|0
1637144380000|2021-11-17 10:19:40|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|0
1637144390000|2021-11-17 10:19:50|5948.58|5948.58|5948.15|5948.15|5948.58|5948.58|5947.57|5947.57|0
1637144400000|2021-11-17 10:20:00|5947.94|5947.94|5946.85|5946.85|5947.94|5947.94|5946.85|5946.85|0
1637144410000|2021-11-17 10:20:10|5945.9|5945.9|5946.62|5946.62|5946.62|5946.62|5945.9|5945.9|0
1637144420000|2021-11-17 10:20:20|5946.41|5946.41|5946.91|5946.91|5946.91|5946.91|5946.41|5946.41|0
1637144430000|2021-11-17 10:20:30|5947.2|5947.2|5946.98|5946.98|5947.2|5947.2|5946.98|5946.98|0
1637144450000|2021-11-17 10:20:50|5947.02|5947.02|5947.09|5947.09|5947.09|5947.09|5947.02|5947.02|0
1637144460000|2021-11-17 10:21:00|5947.14|5947.14|5947.14|5947.14|5948.86|5948.86|5947.14|5947.14|0
1637144470000|2021-11-17 10:21:10|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|0
1637144490000|2021-11-17 10:21:30|5946.63|5946.63|5945.22|5945.22|5946.63|5946.63|5945.22|5945.22|0
1637144500000|2021-11-17 10:21:40|5943.93|5943.93|5943.93|5943.93|5943.93|5943.93|5943.93|5943.93|0
1637144510000|2021-11-17 10:21:50|5943.22|5943.22|5942.98|5942.98|5943.22|5943.22|5942.98|5942.98|0
1637144520000|2021-11-17 10:22:00|5943.22|5943.22|5942.01|5942.01|5943.22|5943.22|5941.97|5941.97|0
1637144530000|2021-11-17 10:22:10|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|0
1637144540000|2021-11-17 10:22:20|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1637144550000|2021-11-17 10:22:30|5942.95|5942.95|5942.77|5942.77|5942.99|5942.99|5942.75|5942.75|0
1637144560000|2021-11-17 10:22:40|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|0
1637144570000|2021-11-17 10:22:50|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1637144580000|2021-11-17 10:23:00|5943.75|5943.75|5944.27|5944.27|5944.27|5944.27|5943.75|5943.75|0
1637144600000|2021-11-17 10:23:20|5943.7|5943.7|5943.46|5943.46|5943.7|5943.7|5943.46|5943.46|0
1637144610000|2021-11-17 10:23:30|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|0
1637144620000|2021-11-17 10:23:40|5943|5943|5942.77|5942.77|5943|5943|5942.77|5942.77|0
1637144630000|2021-11-17 10:23:50|5942.12|5942.12|5942.77|5942.77|5942.77|5942.77|5942.12|5942.12|0
1637144660000|2021-11-17 10:24:20|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|0
1637144670000|2021-11-17 10:24:30|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|0
1637144680000|2021-11-17 10:24:40|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|0
1637144690000|2021-11-17 10:24:50|5942.07|5942.07|5941.71|5941.71|5942.07|5942.07|5941.71|5941.71|0
1637144700000|2021-11-17 10:25:00|5940.63|5940.63|5940.83|5940.83|5940.85|5940.85|5940.63|5940.63|0
1637144710000|2021-11-17 10:25:10|5940.81|5940.81|5940.85|5940.85|5940.85|5940.85|5940.81|5940.81|0
1637144720000|2021-11-17 10:25:20|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|0
1637144730000|2021-11-17 10:25:30|5941.14|5941.14|5942.17|5942.17|5942.62|5942.62|5941.14|5941.14|0
1637144750000|2021-11-17 10:25:50|5941.95|5941.95|5942.23|5942.23|5942.23|5942.23|5941.95|5941.95|0
1637144760000|2021-11-17 10:26:00|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1637144770000|2021-11-17 10:26:10|5941.7|5941.7|5941.68|5941.68|5941.7|5941.7|5941.47|5941.47|0
1637144780000|2021-11-17 10:26:20|5942.3|5942.3|5942.02|5942.02|5942.31|5942.31|5942.02|5942.02|0
1637144800000|2021-11-17 10:26:40|5941.73|5941.73|5940.87|5940.87|5941.73|5941.73|5940.87|5940.87|0
1637144810000|2021-11-17 10:26:50|5941.09|5941.09|5941.49|5941.49|5941.49|5941.49|5941.02|5941.02|0
1637144820000|2021-11-17 10:27:00|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|0
1637144840000|2021-11-17 10:27:20|5940.92|5940.92|5939.97|5939.97|5940.95|5940.95|5939.97|5939.97|0
1637144860000|2021-11-17 10:27:40|5940.02|5940.02|5939.88|5939.88|5940.6|5940.6|5939.88|5939.88|0
1637144870000|2021-11-17 10:27:50|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1637144880000|2021-11-17 10:28:00|5939.88|5939.88|5939.59|5939.59|5939.88|5939.88|5939.59|5939.59|0
1637144890000|2021-11-17 10:28:10|5939.37|5939.37|5939.59|5939.59|5939.59|5939.59|5939.37|5939.37|0
1637144900000|2021-11-17 10:28:20|5939.35|5939.35|5938.39|5938.39|5939.35|5939.35|5937.41|5937.41|0
1637144920000|2021-11-17 10:28:40|5939.23|5939.23|5934.1|5934.1|5939.23|5939.23|5934.1|5934.1|0
1637144930000|2021-11-17 10:28:50|5934.09|5934.09|5932.27|5932.27|5934.09|5934.09|5932.27|5932.27|0
1637144940000|2021-11-17 10:29:00|5931.47|5931.47|5932.16|5932.16|5932.16|5932.16|5930.67|5930.67|0
1637144950000|2021-11-17 10:29:10|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1637144960000|2021-11-17 10:29:20|5932.44|5932.44|5932.95|5932.95|5933.16|5933.16|5932.44|5932.44|0
1637144970000|2021-11-17 10:29:30|5932.66|5932.66|5932.08|5932.08|5932.66|5932.66|5932.08|5932.08|0
1637144980000|2021-11-17 10:29:40|5932.32|5932.32|5931.16|5931.16|5932.32|5932.32|5931.16|5931.16|0
1637144990000|2021-11-17 10:29:50|5931.74|5931.74|5931.82|5931.82|5931.82|5931.82|5931.07|5931.07|0
1637145010000|2021-11-17 10:30:10|5932.03|5932.03|5932.32|5932.32|5932.61|5932.61|5932.03|5932.03|0
1637145020000|2021-11-17 10:30:20|5932.03|5932.03|5931.74|5931.74|5932.03|5932.03|5931.74|5931.74|0
1637145030000|2021-11-17 10:30:30|5931.5|5931.5|5933.15|5933.15|5933.15|5933.15|5930.45|5930.45|0
1637145040000|2021-11-17 10:30:40|5932.94|5932.94|5933.21|5933.21|5933.21|5933.21|5932.94|5932.94|0
1637145050000|2021-11-17 10:30:50|5932.92|5932.92|5932.17|5932.17|5932.92|5932.92|5932.17|5932.17|0
1637145060000|2021-11-17 10:31:00|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1637145080000|2021-11-17 10:31:20|5931.19|5931.19|5930.9|5930.9|5931.19|5931.19|5930.9|5930.9|0
1637145090000|2021-11-17 10:31:30|5931.19|5931.19|5930.98|5930.98|5931.19|5931.19|5930.98|5930.98|0
1637145100000|2021-11-17 10:31:40|5931.56|5931.56|5932.03|5932.03|5932.03|5932.03|5931.56|5931.56|0
1637145130000|2021-11-17 10:32:10|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1637145140000|2021-11-17 10:32:20|5933.15|5933.15|5933.95|5933.95|5934.24|5934.24|5933.15|5933.15|0
1637145160000|2021-11-17 10:32:40|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1637145170000|2021-11-17 10:32:50|5933.17|5933.17|5933.14|5933.14|5933.17|5933.17|5933.14|5933.14|0
1637145190000|2021-11-17 10:33:10|5933.19|5933.19|5934.1|5934.1|5934.1|5934.1|5933.19|5933.19|0
1637145220000|2021-11-17 10:33:40|5933.24|5933.24|5932.28|5932.28|5933.25|5933.25|5932.28|5932.28|0
1637145230000|2021-11-17 10:33:50|5932|5932|5932.64|5932.64|5932.64|5932.64|5932|5932|0
1637145240000|2021-11-17 10:34:00|5932.35|5932.35|5931.63|5931.63|5932.35|5932.35|5931.63|5931.63|0
1637145250000|2021-11-17 10:34:10|5932.06|5932.06|5932.06|5932.06|5932.06|5932.06|5932.06|5932.06|0
1637145260000|2021-11-17 10:34:20|5932.86|5932.86|5933.65|5933.65|5933.65|5933.65|5932.86|5932.86|0
1637145280000|2021-11-17 10:34:40|5934.13|5934.13|5933.36|5933.36|5934.13|5934.13|5933.36|5933.36|0
1637145290000|2021-11-17 10:34:50|5933.32|5933.32|5932.89|5932.89|5933.32|5933.32|5932.89|5932.89|0
1637145340000|2021-11-17 10:35:40|5933.92|5933.92|5934.22|5934.22|5934.22|5934.22|5933.92|5933.92|0
1637145350000|2021-11-17 10:35:50|5934.44|5934.44|5934.68|5934.68|5934.68|5934.68|5934.44|5934.44|0
1637145360000|2021-11-17 10:36:00|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|0
1637145370000|2021-11-17 10:36:10|5933.56|5933.56|5934.27|5934.27|5934.27|5934.27|5933.56|5933.56|0
1637145380000|2021-11-17 10:36:20|5933.99|5933.99|5933.41|5933.41|5933.99|5933.99|5933.41|5933.41|0
1637145390000|2021-11-17 10:36:30|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|0
1637145400000|2021-11-17 10:36:40|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|0
1637145420000|2021-11-17 10:37:00|5935.09|5935.09|5935.82|5935.82|5935.82|5935.82|5935.09|5935.09|0
1637145430000|2021-11-17 10:37:10|5936.11|5936.11|5936.29|5936.29|5936.32|5936.32|5936.11|5936.11|0
1637145440000|2021-11-17 10:37:20|5936.34|5936.34|5937.97|5937.97|5937.97|5937.97|5936.34|5936.34|0
1637145450000|2021-11-17 10:37:30|5937.98|5937.98|5938.46|5938.46|5938.93|5938.93|5937.98|5937.98|0
1637145460000|2021-11-17 10:37:40|5938.48|5938.48|5938.24|5938.24|5938.5|5938.5|5938.21|5938.21|0
1637145470000|2021-11-17 10:37:50|5938.28|5938.28|5938.23|5938.23|5938.3|5938.3|5938.21|5938.21|0
1637145480000|2021-11-17 10:38:00|5938.21|5938.21|5938.19|5938.19|5938.21|5938.21|5938.19|5938.19|0
1637145490000|2021-11-17 10:38:10|5938.21|5938.21|5938.68|5938.68|5938.68|5938.68|5938.17|5938.17|0
1637145500000|2021-11-17 10:38:20|5938.96|5938.96|5940.21|5940.21|5940.21|5940.21|5938.96|5938.96|0
1637145510000|2021-11-17 10:38:30|5940|5940|5940|5940|5940|5940|5940|5940|0
1637145520000|2021-11-17 10:38:40|5940.57|5940.57|5940.86|5940.86|5940.86|5940.86|5940.57|5940.57|0
1637145530000|2021-11-17 10:38:50|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1637145540000|2021-11-17 10:39:00|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|0
1637145550000|2021-11-17 10:39:10|5940.34|5940.34|5939.91|5939.91|5940.34|5940.34|5939.91|5939.91|0
1637145560000|2021-11-17 10:39:20|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|0
1637145570000|2021-11-17 10:39:30|5940.09|5940.09|5939.6|5939.6|5940.09|5940.09|5939.6|5939.6|0
1637145580000|2021-11-17 10:39:40|5939.64|5939.64|5939.64|5939.64|5939.64|5939.64|5939.58|5939.58|0
1637145590000|2021-11-17 10:39:50|5939.57|5939.57|5939.64|5939.64|5939.7|5939.7|5939.57|5939.57|0
1637145600000|2021-11-17 10:40:00|5939.71|5939.71|5939.59|5939.59|5939.71|5939.71|5939.59|5939.59|0
1637145610000|2021-11-17 10:40:10|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|0
1637145620000|2021-11-17 10:40:20|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1637145630000|2021-11-17 10:40:30|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1637145640000|2021-11-17 10:40:40|5940.26|5940.26|5941.12|5941.12|5941.12|5941.12|5940.26|5940.26|0
1637145660000|2021-11-17 10:41:00|5941.11|5941.11|5941.18|5941.18|5941.18|5941.18|5941.11|5941.11|0
1637145670000|2021-11-17 10:41:10|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|0
1637145680000|2021-11-17 10:41:20|5942.09|5942.09|5941.52|5941.52|5942.09|5942.09|5941.52|5941.52|0
1637145700000|2021-11-17 10:41:40|5941.23|5941.23|5941.16|5941.16|5941.23|5941.23|5941.16|5941.16|0
1637145710000|2021-11-17 10:41:50|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|0
1637145720000|2021-11-17 10:42:00|5940.63|5940.63|5939|5939|5940.63|5940.63|5939|5939|0
1637145740000|2021-11-17 10:42:20|5939.58|5939.58|5939.29|5939.29|5939.58|5939.58|5939.29|5939.29|0
1637145750000|2021-11-17 10:42:30|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|0
1637145760000|2021-11-17 10:42:40|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|0
1637145780000|2021-11-17 10:43:00|5939.37|5939.37|5939.37|5939.37|5939.37|5939.37|5939.37|5939.37|0
1637145800000|2021-11-17 10:43:20|5940.11|5940.11|5940.32|5940.32|5940.32|5940.32|5940.11|5940.11|0
1637145810000|2021-11-17 10:43:30|5940.61|5940.61|5940.37|5940.37|5940.61|5940.61|5940.37|5940.37|0
1637145820000|2021-11-17 10:43:40|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|0
1637145850000|2021-11-17 10:44:10|5941.83|5941.83|5945.24|5945.24|5945.38|5945.38|5941.83|5941.83|0
1637145860000|2021-11-17 10:44:20|5945.17|5945.17|5944.75|5944.75|5945.46|5945.46|5944.75|5944.75|0
1637145870000|2021-11-17 10:44:30|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|0
1637145880000|2021-11-17 10:44:40|5945.47|5945.47|5946.38|5946.38|5946.38|5946.38|5945.47|5945.47|0
1637145890000|2021-11-17 10:44:50|5946.59|5946.59|5946.95|5946.95|5947.17|5947.17|5946.59|5946.59|0
1637145900000|2021-11-17 10:45:00|5947.24|5947.24|5946.45|5946.45|5947.24|5947.24|5946.23|5946.23|0
1637145910000|2021-11-17 10:45:10|5946.74|5946.74|5946.95|5946.95|5946.95|5946.95|5946.74|5946.74|0
1637145920000|2021-11-17 10:45:20|5947.07|5947.07|5947.02|5947.02|5947.07|5947.07|5947.02|5947.02|0
1637145940000|2021-11-17 10:45:40|5946.78|5946.78|5947.28|5947.28|5947.28|5947.28|5946.35|5946.35|0
1637145950000|2021-11-17 10:45:50|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|0
1637145960000|2021-11-17 10:46:00|5947.57|5947.57|5947.17|5947.17|5947.7|5947.7|5947.17|5947.17|0
1637145970000|2021-11-17 10:46:10|5947.23|5947.23|5947|5947|5947.23|5947.23|5946.99|5946.99|0
1637145980000|2021-11-17 10:46:20|5947.29|5947.29|5947.29|5947.29|5947.29|5947.29|5947.29|5947.29|0
1637145990000|2021-11-17 10:46:30|5947.58|5947.58|5948.27|5948.27|5948.27|5948.27|5947.58|5947.58|0
1637146000000|2021-11-17 10:46:40|5948.99|5948.99|5949.09|5949.09|5949.09|5949.09|5948.51|5948.51|0
1637146010000|2021-11-17 10:46:50|5949.16|5949.16|5949.09|5949.09|5949.17|5949.17|5949.09|5949.09|0
1637146020000|2021-11-17 10:47:00|5948.8|5948.8|5948.82|5948.82|5948.82|5948.82|5948.58|5948.58|0
1637146030000|2021-11-17 10:47:10|5949.9|5949.9|5949.2|5949.2|5951.09|5951.09|5949.2|5949.2|0
1637146060000|2021-11-17 10:47:40|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|0
1637146090000|2021-11-17 10:48:10|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1637146100000|2021-11-17 10:48:20|5950.57|5950.57|5951.12|5951.12|5951.55|5951.55|5950.57|5950.57|0
1637146110000|2021-11-17 10:48:30|5951.76|5951.76|5952.24|5952.24|5952.24|5952.24|5951.76|5951.76|0
1637146120000|2021-11-17 10:48:40|5952.26|5952.26|5951.28|5951.28|5952.26|5952.26|5951.28|5951.28|0
1637146140000|2021-11-17 10:49:00|5951.07|5951.07|5951.15|5951.15|5951.15|5951.15|5951.07|5951.07|0
1637146160000|2021-11-17 10:49:20|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|0
1637146170000|2021-11-17 10:49:30|5950.93|5950.93|5951.15|5951.15|5951.15|5951.15|5950.65|5950.65|0
1637146180000|2021-11-17 10:49:40|5950.93|5950.93|5950.36|5950.36|5950.93|5950.93|5950.36|5950.36|0
1637146190000|2021-11-17 10:49:50|5950.12|5950.12|5948.42|5948.42|5950.12|5950.12|5948.42|5948.42|0
1637146200000|2021-11-17 10:50:00|5948.63|5948.63|5949.39|5949.39|5949.39|5949.39|5948.62|5948.62|0
1637146210000|2021-11-17 10:50:10|5949.15|5949.15|5949.36|5949.36|5949.36|5949.36|5949.15|5949.15|0
1637146220000|2021-11-17 10:50:20|5949.58|5949.58|5949.13|5949.13|5949.58|5949.58|5949.13|5949.13|0
1637146230000|2021-11-17 10:50:30|5948.91|5948.91|5949.89|5949.89|5949.89|5949.89|5948.91|5948.91|0
1637146250000|2021-11-17 10:50:50|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1637146260000|2021-11-17 10:51:00|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|0
1637146270000|2021-11-17 10:51:10|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|0
1637146280000|2021-11-17 10:51:20|5949.65|5949.65|5949.65|5949.65|5949.65|5949.65|5949.65|5949.65|0
1637146290000|2021-11-17 10:51:30|5948.84|5948.84|5947.19|5947.19|5948.84|5948.84|5947.19|5947.19|0
1637146300000|2021-11-17 10:51:40|5947.16|5947.16|5946.82|5946.82|5947.16|5947.16|5946.58|5946.58|0
1637146310000|2021-11-17 10:51:50|5946.61|5946.61|5946|5946|5946.61|5946.61|5945.71|5945.71|0
1637146320000|2021-11-17 10:52:00|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|0
1637146340000|2021-11-17 10:52:20|5946|5946|5946|5946|5946|5946|5946|5946|0
1637146350000|2021-11-17 10:52:30|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|0
1637146370000|2021-11-17 10:52:50|5947.43|5947.43|5948.87|5948.87|5948.87|5948.87|5947.43|5947.43|0
1637146380000|2021-11-17 10:53:00|5948.89|5948.89|5949.84|5949.84|5950.13|5950.13|5948.89|5948.89|0
1637146390000|2021-11-17 10:53:10|5949.6|5949.6|5947.64|5947.64|5949.6|5949.6|5947.64|5947.64|0
1637146400000|2021-11-17 10:53:20|5947.06|5947.06|5946.08|5946.08|5947.06|5947.06|5946.08|5946.08|0
1637146410000|2021-11-17 10:53:30|5946.37|5946.37|5946.72|5946.72|5946.72|5946.72|5946.08|5946.08|0
1637146430000|2021-11-17 10:53:50|5946.78|5946.78|5947.32|5947.32|5947.32|5947.32|5946.49|5946.49|0
1637146440000|2021-11-17 10:54:00|5947.61|5947.61|5947.32|5947.32|5947.61|5947.61|5947.32|5947.32|0
1637146460000|2021-11-17 10:54:20|5947.08|5947.08|5946.86|5946.86|5947.08|5947.08|5946.86|5946.86|0
1637146470000|2021-11-17 10:54:30|5946.84|5946.84|5949.25|5949.25|5949.25|5949.25|5946.79|5946.79|0
1637146490000|2021-11-17 10:54:50|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|5948.96|0
1637146500000|2021-11-17 10:55:00|5949.25|5949.25|5948.75|5948.75|5949.25|5949.25|5948.75|5948.75|0
1637146510000|2021-11-17 10:55:10|5948.46|5948.46|5946.28|5946.28|5948.46|5948.46|5946.28|5946.28|0
1637146520000|2021-11-17 10:55:20|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|0
1637146530000|2021-11-17 10:55:30|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1637146540000|2021-11-17 10:55:40|5945.88|5945.88|5945.9|5945.9|5945.9|5945.9|5945.88|5945.88|0
1637146560000|2021-11-17 10:56:00|5945.61|5945.61|5945.32|5945.32|5945.61|5945.61|5945.32|5945.32|0
1637146570000|2021-11-17 10:56:10|5944.89|5944.89|5942.08|5942.08|5944.89|5944.89|5942.08|5942.08|0
1637146580000|2021-11-17 10:56:20|5941.22|5941.22|5941.65|5941.65|5941.65|5941.65|5941.22|5941.22|0
1637146590000|2021-11-17 10:56:30|5941.07|5941.07|5939.67|5939.67|5941.07|5941.07|5939.67|5939.67|0
1637146600000|2021-11-17 10:56:40|5939.65|5939.65|5940.12|5940.12|5940.12|5940.12|5939.65|5939.65|0
1637146620000|2021-11-17 10:57:00|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|0
1637146630000|2021-11-17 10:57:10|5940.29|5940.29|5942.04|5942.04|5942.97|5942.97|5940.29|5940.29|0
1637146640000|2021-11-17 10:57:20|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|0
1637146650000|2021-11-17 10:57:30|5941.32|5941.32|5940.74|5940.74|5941.32|5941.32|5940.74|5940.74|0
1637146660000|2021-11-17 10:57:40|5940.52|5940.52|5939.09|5939.09|5940.52|5940.52|5939.09|5939.09|0
1637146670000|2021-11-17 10:57:50|5939.96|5939.96|5940.2|5940.2|5940.2|5940.2|5939.96|5939.96|0
1637146690000|2021-11-17 10:58:10|5940.44|5940.44|5941.37|5941.37|5941.37|5941.37|5940.44|5940.44|0
1637146710000|2021-11-17 10:58:30|5941.59|5941.59|5941.39|5941.39|5941.59|5941.59|5941.39|5941.39|0
1637146720000|2021-11-17 10:58:40|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|0
1637146740000|2021-11-17 10:59:00|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1637146750000|2021-11-17 10:59:10|5941.66|5941.66|5941.9|5941.9|5941.9|5941.9|5941.45|5941.45|0
1637146760000|2021-11-17 10:59:20|5942.38|5942.38|5943.35|5943.35|5943.35|5943.35|5942.38|5942.38|0
1637146770000|2021-11-17 10:59:30|5943.06|5943.06|5943.35|5943.35|5943.35|5943.35|5943.06|5943.06|0
1637146800000|2021-11-17 11:00:00|5943.59|5943.59|5943.94|5943.94|5945.06|5945.06|5943.59|5943.59|0
1637146820000|2021-11-17 11:00:20|5943.7|5943.7|5942.07|5942.07|5943.7|5943.7|5942.07|5942.07|0
1637146830000|2021-11-17 11:00:30|5941.43|5941.43|5941.93|5941.93|5942|5942|5941.43|5941.43|0
1637146840000|2021-11-17 11:00:40|5942|5942|5942.48|5942.48|5942.48|5942.48|5942|5942|0
1637146860000|2021-11-17 11:01:00|5942.49|5942.49|5942.97|5942.97|5942.97|5942.97|5942.49|5942.49|0
1637146880000|2021-11-17 11:01:20|5944.66|5944.66|5946.04|5946.04|5946.04|5946.04|5944.66|5944.66|0
1637146890000|2021-11-17 11:01:30|5945.8|5945.8|5945.59|5945.59|5945.8|5945.8|5945.59|5945.59|0
1637146900000|2021-11-17 11:01:40|5945.88|5945.88|5944.63|5944.63|5945.88|5945.88|5944.63|5944.63|0
1637146920000|2021-11-17 11:02:00|5944.92|5944.92|5944.92|5944.92|5944.92|5944.92|5944.92|5944.92|0
1637146960000|2021-11-17 11:02:40|5945.5|5945.5|5946.62|5946.62|5946.62|5946.62|5945.5|5945.5|0
1637146970000|2021-11-17 11:02:50|5946.59|5946.59|5946.9|5946.9|5946.9|5946.9|5946.59|5946.59|0
1637146980000|2021-11-17 11:03:00|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|0
1637146990000|2021-11-17 11:03:10|5946.9|5946.9|5946.32|5946.32|5946.9|5946.9|5946.32|5946.32|0
1637147000000|2021-11-17 11:03:20|5945.55|5945.55|5945.05|5945.05|5945.63|5945.63|5945.05|5945.05|0
1637147010000|2021-11-17 11:03:30|5944.4|5944.4|5943.93|5943.93|5944.4|5944.4|5943.93|5943.93|0
1637147020000|2021-11-17 11:03:40|5944.22|5944.22|5944.43|5944.43|5944.43|5944.43|5944.22|5944.22|0
1637147040000|2021-11-17 11:04:00|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|0
1637147050000|2021-11-17 11:04:10|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|0
1637147060000|2021-11-17 11:04:20|5944.41|5944.41|5943.22|5943.22|5944.41|5944.41|5943.22|5943.22|0
1637147070000|2021-11-17 11:04:30|5942.93|5942.93|5942.93|5942.93|5942.93|5942.93|5942.93|5942.93|0
1637147080000|2021-11-17 11:04:40|5943.36|5943.36|5943.65|5943.65|5943.65|5943.65|5943.36|5943.36|0
1637147090000|2021-11-17 11:04:50|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1637147100000|2021-11-17 11:05:00|5943.2|5943.2|5942.33|5942.33|5943.2|5943.2|5942.33|5942.33|0
1637147110000|2021-11-17 11:05:10|5942.38|5942.38|5941.48|5941.48|5942.38|5942.38|5941.48|5941.48|0
1637147120000|2021-11-17 11:05:20|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1637147130000|2021-11-17 11:05:30|5941.27|5941.27|5941.5|5941.5|5941.5|5941.5|5941.27|5941.27|0
1637147140000|2021-11-17 11:05:40|5941.05|5941.05|5940.26|5940.26|5941.05|5941.05|5940.26|5940.26|0
1637147150000|2021-11-17 11:05:50|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|0
1637147170000|2021-11-17 11:06:10|5940.31|5940.31|5940.31|5940.31|5940.6|5940.6|5940.31|5940.31|0
1637147180000|2021-11-17 11:06:20|5940.07|5940.07|5939.23|5939.23|5940.07|5940.07|5939.23|5939.23|0
1637147190000|2021-11-17 11:06:30|5938.94|5938.94|5939.42|5939.42|5939.42|5939.42|5938.7|5938.7|0
1637147200000|2021-11-17 11:06:40|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|0
1637147210000|2021-11-17 11:06:50|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1637147220000|2021-11-17 11:07:00|5939.73|5939.73|5939.95|5939.95|5939.95|5939.95|5939.73|5939.73|0
1637147230000|2021-11-17 11:07:10|5939.71|5939.71|5939.28|5939.28|5939.71|5939.71|5939.28|5939.28|0
1637147240000|2021-11-17 11:07:20|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|0
1637147250000|2021-11-17 11:07:30|5939.28|5939.28|5939.35|5939.35|5940|5940|5939.28|5939.28|0
1637147260000|2021-11-17 11:07:40|5939.59|5939.59|5940.53|5940.53|5940.53|5940.53|5939.59|5939.59|0
1637147270000|2021-11-17 11:07:50|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|0
1637147280000|2021-11-17 11:08:00|5940.48|5940.48|5939.97|5939.97|5940.48|5940.48|5939.97|5939.97|0
1637147290000|2021-11-17 11:08:10|5939.76|5939.76|5937.57|5937.57|5939.76|5939.76|5937.57|5937.57|0
1637147300000|2021-11-17 11:08:20|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|0
1637147310000|2021-11-17 11:08:30|5937.09|5937.09|5936.4|5936.4|5937.09|5937.09|5936.4|5936.4|0
1637147320000|2021-11-17 11:08:40|5937.07|5937.07|5935.62|5935.62|5937.07|5937.07|5935.33|5935.33|0
1637147330000|2021-11-17 11:08:50|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|0
1637147340000|2021-11-17 11:09:00|5934.95|5934.95|5935.19|5935.19|5935.19|5935.19|5934.95|5934.95|0
1637147350000|2021-11-17 11:09:10|5935.48|5935.48|5936.8|5936.8|5936.8|5936.8|5935.48|5935.48|0
1637147360000|2021-11-17 11:09:20|5937.45|5937.45|5938.16|5938.16|5938.16|5938.16|5937.45|5937.45|0
1637147370000|2021-11-17 11:09:30|5938.45|5938.45|5938.88|5938.88|5938.88|5938.88|5938.45|5938.45|0
1637147380000|2021-11-17 11:09:40|5938.72|5938.72|5938.5|5938.5|5938.72|5938.72|5938.5|5938.5|0
1637147400000|2021-11-17 11:10:00|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|0
1637147410000|2021-11-17 11:10:10|5938.55|5938.55|5938.55|5938.55|5938.55|5938.55|5938.55|5938.55|0
1637147420000|2021-11-17 11:10:20|5938.76|5938.76|5934.94|5934.94|5938.76|5938.76|5934.74|5934.74|0
1637147440000|2021-11-17 11:10:40|5934.88|5934.88|5935.1|5935.1|5935.1|5935.1|5934.88|5934.88|0
1637147450000|2021-11-17 11:10:50|5936.18|5936.18|5936.9|5936.9|5936.9|5936.9|5936.18|5936.18|0
1637147480000|2021-11-17 11:11:20|5938.81|5938.81|5938.81|5938.81|5938.81|5938.81|5938.81|5938.81|0
1637147500000|2021-11-17 11:11:40|5939.02|5939.02|5938.47|5938.47|5939.02|5939.02|5938.47|5938.47|0
1637147510000|2021-11-17 11:11:50|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|0
1637147520000|2021-11-17 11:12:00|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|0
1637147530000|2021-11-17 11:12:10|5939.9|5939.9|5940.7|5940.7|5940.7|5940.7|5939.9|5939.9|0
1637147540000|2021-11-17 11:12:20|5940.77|5940.77|5940.2|5940.2|5940.77|5940.77|5939.91|5939.91|0
1637147550000|2021-11-17 11:12:30|5940.22|5940.22|5940.43|5940.43|5940.43|5940.43|5940.22|5940.22|0
1637147560000|2021-11-17 11:12:40|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|0
1637147600000|2021-11-17 11:13:20|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|0
1637147610000|2021-11-17 11:13:30|5941.7|5941.7|5942.39|5942.39|5942.39|5942.39|5941.7|5941.7|0
1637147620000|2021-11-17 11:13:40|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|0
1637147630000|2021-11-17 11:13:50|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|0
1637147650000|2021-11-17 11:14:10|5942.9|5942.9|5942.61|5942.61|5942.9|5942.9|5942.61|5942.61|0
1637147680000|2021-11-17 11:14:40|5942.63|5942.63|5942.42|5942.42|5942.63|5942.63|5942.42|5942.42|0
1637147700000|2021-11-17 11:15:00|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1637147710000|2021-11-17 11:15:10|5941.55|5941.55|5941.53|5941.53|5941.55|5941.55|5940.35|5940.35|0
1637147730000|2021-11-17 11:15:30|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|0
1637147760000|2021-11-17 11:16:00|5941.83|5941.83|5943.72|5943.72|5943.72|5943.72|5941.83|5941.83|0
1637147770000|2021-11-17 11:16:10|5943.93|5943.93|5944.22|5944.22|5944.22|5944.22|5943.93|5943.93|0
1637147780000|2021-11-17 11:16:20|5944.7|5944.7|5944.41|5944.41|5944.7|5944.7|5944.41|5944.41|0
1637147790000|2021-11-17 11:16:30|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|0
1637147800000|2021-11-17 11:16:40|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1637147820000|2021-11-17 11:17:00|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|0
1637147840000|2021-11-17 11:17:20|5945.15|5945.15|5943.67|5943.67|5945.15|5945.15|5943.67|5943.67|0
1637147850000|2021-11-17 11:17:30|5943.96|5943.96|5943.96|5943.96|5943.96|5943.96|5943.96|5943.96|0
1637147860000|2021-11-17 11:17:40|5943.93|5943.93|5943.89|5943.89|5943.93|5943.93|5943.89|5943.89|0
1637147870000|2021-11-17 11:17:50|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|0
1637147880000|2021-11-17 11:18:00|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|0
1637147890000|2021-11-17 11:18:10|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|0
1637147900000|2021-11-17 11:18:20|5944.22|5944.22|5942.56|5942.56|5944.22|5944.22|5942.56|5942.56|0
1637147920000|2021-11-17 11:18:40|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|0
1637147930000|2021-11-17 11:18:50|5942.61|5942.61|5942.58|5942.58|5942.61|5942.61|5942.58|5942.58|0
1637147940000|2021-11-17 11:19:00|5943.01|5943.01|5943.48|5943.48|5943.48|5943.48|5943.01|5943.01|0
1637147970000|2021-11-17 11:19:30|5943.99|5943.99|5943.77|5943.77|5944.23|5944.23|5943.48|5943.48|0
1637147990000|2021-11-17 11:19:50|5943.76|5943.76|5943.76|5943.76|5943.76|5943.76|5943.76|5943.76|0
1637148000000|2021-11-17 11:20:00|5944.19|5944.19|5944.67|5944.67|5944.67|5944.67|5944.19|5944.19|0
1637148010000|2021-11-17 11:20:10|5944.96|5944.96|5944|5944|5944.96|5944.96|5944|5944|0
1637148020000|2021-11-17 11:20:20|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|0
1637148040000|2021-11-17 11:20:40|5943.76|5943.76|5943.76|5943.76|5943.76|5943.76|5943.76|5943.76|0
1637148050000|2021-11-17 11:20:50|5943.98|5943.98|5943.69|5943.69|5943.98|5943.98|5943.69|5943.69|0
1637148070000|2021-11-17 11:21:10|5943.9|5943.9|5944.14|5944.14|5944.14|5944.14|5943.9|5943.9|0
1637148110000|2021-11-17 11:21:50|5943.9|5943.9|5943.84|5943.84|5943.9|5943.9|5943.84|5943.84|0
1637148120000|2021-11-17 11:22:00|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|0
1637148130000|2021-11-17 11:22:10|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|0
1637148140000|2021-11-17 11:22:20|5944.57|5944.57|5944.33|5944.33|5945.05|5945.05|5944.12|5944.12|0
1637148160000|2021-11-17 11:22:40|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|0
1637148170000|2021-11-17 11:22:50|5944.84|5944.84|5944.04|5944.04|5944.84|5944.84|5944.04|5944.04|0
1637148180000|2021-11-17 11:23:00|5943.8|5943.8|5944.57|5944.57|5944.57|5944.57|5943.8|5943.8|0
1637148200000|2021-11-17 11:23:20|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1637148210000|2021-11-17 11:23:30|5944.06|5944.06|5944.3|5944.3|5944.3|5944.3|5944.06|5944.06|0
1637148240000|2021-11-17 11:24:00|5944.01|5944.01|5944.01|5944.01|5944.01|5944.01|5944.01|5944.01|0
1637148270000|2021-11-17 11:24:30|5942.72|5942.72|5942.14|5942.14|5942.72|5942.72|5942.14|5942.14|0
1637148300000|2021-11-17 11:25:00|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|0
1637148310000|2021-11-17 11:25:10|5941.47|5941.47|5941.47|5941.47|5941.47|5941.47|5941.47|5941.47|0
1637148320000|2021-11-17 11:25:20|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|0
1637148330000|2021-11-17 11:25:30|5941.2|5941.2|5940.72|5940.72|5941.2|5941.2|5940.72|5940.72|0
1637148350000|2021-11-17 11:25:50|5940.96|5940.96|5941.53|5941.53|5941.53|5941.53|5940.96|5940.96|0
1637148360000|2021-11-17 11:26:00|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|0
1637148380000|2021-11-17 11:26:20|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|0
1637148390000|2021-11-17 11:26:30|5942.02|5942.02|5943.03|5943.03|5943.03|5943.03|5942.02|5942.02|0
1637148420000|2021-11-17 11:27:00|5943.46|5943.46|5943.53|5943.53|5943.53|5943.53|5943.46|5943.46|0
1637148450000|2021-11-17 11:27:30|5944.72|5944.72|5942.89|5942.89|5944.72|5944.72|5942.89|5942.89|0
1637148470000|2021-11-17 11:27:50|5943.47|5943.47|5945.22|5945.22|5945.22|5945.22|5943.47|5943.47|0
1637148480000|2021-11-17 11:28:00|5944.21|5944.21|5944.21|5944.21|5944.21|5944.21|5944.21|5944.21|0
1637148490000|2021-11-17 11:28:10|5944.74|5944.74|5945.19|5945.19|5945.19|5945.19|5944.74|5944.74|0
1637148500000|2021-11-17 11:28:20|5945.67|5945.67|5946.63|5946.63|5946.63|5946.63|5945.67|5945.67|0
1637148520000|2021-11-17 11:28:40|5945.57|5945.57|5944.47|5944.47|5945.57|5945.57|5944.47|5944.47|0
1637148550000|2021-11-17 11:29:10|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1637148560000|2021-11-17 11:29:20|5944|5944|5944|5944|5944.29|5944.29|5944|5944|0
1637148570000|2021-11-17 11:29:30|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1637148580000|2021-11-17 11:29:40|5944.52|5944.52|5944.76|5944.76|5944.76|5944.76|5944.52|5944.52|0
1637148590000|2021-11-17 11:29:50|5945.05|5945.05|5945.21|5945.21|5945.5|5945.5|5945.05|5945.05|0
1637148600000|2021-11-17 11:30:00|5945.43|5945.43|5945.53|5945.53|5946.48|5946.48|5945.43|5945.43|0
1637148610000|2021-11-17 11:30:10|5945.54|5945.54|5945.56|5945.56|5945.56|5945.56|5945.54|5945.54|0
1637148640000|2021-11-17 11:30:40|5945.79|5945.79|5946.03|5946.03|5946.03|5946.03|5945.79|5945.79|0
1637148650000|2021-11-17 11:30:50|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|0
1637148660000|2021-11-17 11:31:00|5945.58|5945.58|5945.87|5945.87|5945.87|5945.87|5945.58|5945.58|0
1637148680000|2021-11-17 11:31:20|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|0
1637148690000|2021-11-17 11:31:30|5945.6|5945.6|5945.89|5945.89|5945.89|5945.89|5945.6|5945.6|0
1637148700000|2021-11-17 11:31:40|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1637148710000|2021-11-17 11:31:50|5945.96|5945.96|5945.67|5945.67|5945.96|5945.96|5945.67|5945.67|0
1637148720000|2021-11-17 11:32:00|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1637148740000|2021-11-17 11:32:20|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1637148750000|2021-11-17 11:32:30|5945.65|5945.65|5946.39|5946.39|5946.39|5946.39|5945.65|5945.65|0
1637148760000|2021-11-17 11:32:40|5946.68|5946.68|5947.82|5947.82|5947.82|5947.82|5946.68|5946.68|0
1637148770000|2021-11-17 11:32:50|5948.77|5948.77|5949.25|5949.25|5949.25|5949.25|5948.77|5948.77|0
1637148780000|2021-11-17 11:33:00|5949.06|5949.06|5948.48|5948.48|5949.06|5949.06|5948.48|5948.48|0
1637148800000|2021-11-17 11:33:20|5949.27|5949.27|5949.32|5949.32|5949.32|5949.32|5949.27|5949.27|0
1637148810000|2021-11-17 11:33:30|5949.37|5949.37|5949.42|5949.42|5949.42|5949.42|5949.37|5949.37|0
1637148880000|2021-11-17 11:34:40|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|0
1637148890000|2021-11-17 11:34:50|5949.94|5949.94|5951.57|5951.57|5951.57|5951.57|5949.94|5949.94|0
1637148900000|2021-11-17 11:35:00|5950.99|5950.99|5949.39|5949.39|5950.99|5950.99|5949.39|5949.39|0
1637148910000|2021-11-17 11:35:10|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|0
1637148950000|2021-11-17 11:35:50|5949.46|5949.46|5950.23|5950.23|5950.23|5950.23|5949.46|5949.46|0
1637148960000|2021-11-17 11:36:00|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|0
1637148980000|2021-11-17 11:36:20|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|0
1637149000000|2021-11-17 11:36:40|5950.24|5950.24|5950.55|5950.55|5950.55|5950.55|5950.24|5950.24|0
1637149020000|2021-11-17 11:37:00|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|0
1637149030000|2021-11-17 11:37:10|5949.97|5949.97|5948.61|5948.61|5949.97|5949.97|5948.61|5948.61|0
1637149040000|2021-11-17 11:37:20|5948.32|5948.32|5947.74|5947.74|5948.32|5948.32|5947.74|5947.74|0
1637149060000|2021-11-17 11:37:40|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|0
1637149070000|2021-11-17 11:37:50|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|5946.52|0
1637149090000|2021-11-17 11:38:10|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1637149100000|2021-11-17 11:38:20|5946.48|5946.48|5945.69|5945.69|5946.48|5946.48|5945.69|5945.69|0
1637149110000|2021-11-17 11:38:30|5945.98|5945.98|5945.93|5945.93|5945.98|5945.98|5945.93|5945.93|0
1637149140000|2021-11-17 11:39:00|5945.64|5945.64|5944.41|5944.41|5945.64|5945.64|5944.41|5944.41|0
1637149150000|2021-11-17 11:39:10|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|0
1637149160000|2021-11-17 11:39:20|5944.15|5944.15|5946.37|5946.37|5946.37|5946.37|5944.15|5944.15|0
1637149200000|2021-11-17 11:40:00|5946.66|5946.66|5946.9|5946.9|5946.9|5946.9|5946.66|5946.66|0
1637149210000|2021-11-17 11:40:10|5946.92|5946.92|5946.14|5946.14|5946.92|5946.92|5945.83|5945.83|0
1637149220000|2021-11-17 11:40:20|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1637149230000|2021-11-17 11:40:30|5945.87|5945.87|5945.87|5945.87|5945.87|5945.87|5945.87|5945.87|0
1637149240000|2021-11-17 11:40:40|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|0
1637149250000|2021-11-17 11:40:50|5944.51|5944.51|5944.68|5944.68|5944.68|5944.68|5943.93|5943.93|0
1637149270000|2021-11-17 11:41:10|5944.91|5944.91|5945.2|5945.2|5945.2|5945.2|5944.91|5944.91|0
1637149280000|2021-11-17 11:41:20|5944.56|5944.56|5943.29|5943.29|5944.56|5944.56|5943.29|5943.29|0
1637149290000|2021-11-17 11:41:30|5942.81|5942.81|5942.8|5942.8|5943.09|5943.09|5942.8|5942.8|0
1637149300000|2021-11-17 11:41:40|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|0
1637149310000|2021-11-17 11:41:50|5942.75|5942.75|5942.75|5942.75|5942.75|5942.75|5942.75|5942.75|0
1637149320000|2021-11-17 11:42:00|5943.04|5943.04|5942.73|5942.73|5943.04|5943.04|5942.73|5942.73|0
1637149330000|2021-11-17 11:42:10|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|0
1637149340000|2021-11-17 11:42:20|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1637149350000|2021-11-17 11:42:30|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|0
1637149360000|2021-11-17 11:42:40|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1637149370000|2021-11-17 11:42:50|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|0
1637149380000|2021-11-17 11:43:00|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1637149390000|2021-11-17 11:43:10|5941.91|5941.91|5941.91|5941.91|5942.44|5942.44|5941.91|5941.91|0
1637149400000|2021-11-17 11:43:20|5941.62|5941.62|5941.41|5941.41|5941.62|5941.62|5941.41|5941.41|0
1637149420000|2021-11-17 11:43:40|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|0
1637149430000|2021-11-17 11:43:50|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|0
1637149440000|2021-11-17 11:44:00|5940.89|5940.89|5939.14|5939.14|5940.89|5940.89|5939.14|5939.14|0
1637149460000|2021-11-17 11:44:20|5938.91|5938.91|5940.82|5940.82|5940.82|5940.82|5938.91|5938.91|0
1637149470000|2021-11-17 11:44:30|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|0
1637149490000|2021-11-17 11:44:50|5941.04|5941.04|5941.61|5941.61|5941.61|5941.61|5941.04|5941.04|0
1637149520000|2021-11-17 11:45:20|5942.67|5942.67|5942.1|5942.1|5942.67|5942.67|5942.09|5942.09|0
1637149540000|2021-11-17 11:45:40|5942.68|5942.68|5942.9|5942.9|5942.9|5942.9|5942.68|5942.68|0
1637149550000|2021-11-17 11:45:50|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|0
1637149560000|2021-11-17 11:46:00|5941.89|5941.89|5941.16|5941.16|5941.89|5941.89|5941.16|5941.16|0
1637149610000|2021-11-17 11:46:50|5941.19|5941.19|5941.23|5941.23|5941.23|5941.23|5941.19|5941.19|0
1637149620000|2021-11-17 11:47:00|5941.81|5941.81|5943.17|5943.17|5943.17|5943.17|5941.81|5941.81|0
1637149630000|2021-11-17 11:47:10|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|5943.46|0
1637149650000|2021-11-17 11:47:30|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1637149680000|2021-11-17 11:48:00|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|0
1637149690000|2021-11-17 11:48:10|5943.3|5943.3|5942.8|5942.8|5943.38|5943.38|5942.8|5942.8|0
1637149710000|2021-11-17 11:48:30|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|0
1637149730000|2021-11-17 11:48:50|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|0
1637149750000|2021-11-17 11:49:10|5941.51|5941.51|5941.27|5941.27|5941.51|5941.51|5941.27|5941.27|0
1637149760000|2021-11-17 11:49:20|5940.33|5940.33|5939.76|5939.76|5940.33|5940.33|5939.76|5939.76|0
1637149770000|2021-11-17 11:49:30|5939.54|5939.54|5938.61|5938.61|5939.54|5939.54|5938.61|5938.61|0
1637149780000|2021-11-17 11:49:40|5938.57|5938.57|5938.59|5938.59|5938.59|5938.59|5938.57|5938.57|0
1637149790000|2021-11-17 11:49:50|5938.54|5938.54|5938.53|5938.53|5938.54|5938.54|5938.53|5938.53|0
1637149810000|2021-11-17 11:50:10|5938.1|5938.1|5938.74|5938.74|5938.74|5938.74|5937.67|5937.67|0
1637149830000|2021-11-17 11:50:30|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1637149840000|2021-11-17 11:50:40|5938.94|5938.94|5939.39|5939.39|5939.39|5939.39|5938.94|5938.94|0
1637149850000|2021-11-17 11:50:50|5940.55|5940.55|5940.55|5940.55|5941.46|5941.46|5940.55|5940.55|0
1637149860000|2021-11-17 11:51:00|5940.79|5940.79|5939.99|5939.99|5940.79|5940.79|5939.99|5939.99|0
1637149870000|2021-11-17 11:51:10|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|0
1637149880000|2021-11-17 11:51:20|5937.89|5937.89|5937.39|5937.39|5937.89|5937.89|5937.39|5937.39|0
1637149890000|2021-11-17 11:51:30|5938.51|5938.51|5938.77|5938.77|5939.2|5939.2|5938.51|5938.51|0
1637149900000|2021-11-17 11:51:40|5938.53|5938.53|5938.7|5938.7|5938.7|5938.7|5938.48|5938.48|0
1637149910000|2021-11-17 11:51:50|5939.18|5939.18|5939.37|5939.37|5939.37|5939.37|5939.18|5939.18|0
1637149920000|2021-11-17 11:52:00|5939.58|5939.58|5939.6|5939.6|5939.6|5939.6|5939.58|5939.58|0
1637149930000|2021-11-17 11:52:10|5940.18|5940.18|5939.71|5939.71|5940.43|5940.43|5939.71|5939.71|0
1637149950000|2021-11-17 11:52:30|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1637149960000|2021-11-17 11:52:40|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1637149980000|2021-11-17 11:53:00|5940.22|5940.22|5939.84|5939.84|5940.22|5940.22|5939.84|5939.84|0
1637149990000|2021-11-17 11:53:10|5939.19|5939.19|5939.18|5939.18|5939.19|5939.19|5939.18|5939.18|0
1637150020000|2021-11-17 11:53:40|5938.22|5938.22|5938.46|5938.46|5938.75|5938.75|5938.22|5938.22|0
1637150030000|2021-11-17 11:53:50|5938.5|5938.5|5938|5938|5938.5|5938.5|5938|5938|0
1637150040000|2021-11-17 11:54:00|5937.97|5937.97|5939.17|5939.17|5939.17|5939.17|5937.97|5937.97|0
1637150050000|2021-11-17 11:54:10|5939.39|5939.39|5939.06|5939.06|5939.39|5939.39|5939.06|5939.06|0
1637150070000|2021-11-17 11:54:30|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1637150080000|2021-11-17 11:54:40|5939.37|5939.37|5939.85|5939.85|5939.85|5939.85|5939.37|5939.37|0
1637150100000|2021-11-17 11:55:00|5938.79|5938.79|5938.79|5938.79|5938.79|5938.79|5938.79|5938.79|0
1637150110000|2021-11-17 11:55:10|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1637150120000|2021-11-17 11:55:20|5938.79|5938.79|5938.5|5938.5|5938.79|5938.79|5938.5|5938.5|0
1637150130000|2021-11-17 11:55:30|5938.93|5938.93|5937.65|5937.65|5938.93|5938.93|5937.64|5937.64|0
1637150140000|2021-11-17 11:55:40|5937.07|5937.07|5936.78|5936.78|5937.07|5937.07|5936.5|5936.5|0
1637150150000|2021-11-17 11:55:50|5936.57|5936.57|5936.57|5936.57|5936.57|5936.57|5936.57|5936.57|0
1637150160000|2021-11-17 11:56:00|5935.64|5935.64|5936.22|5936.22|5936.22|5936.22|5935.64|5935.64|0
1637150170000|2021-11-17 11:56:10|5936.46|5936.46|5936.89|5936.89|5936.89|5936.89|5936.46|5936.46|0
1637150190000|2021-11-17 11:56:30|5937.36|5937.36|5937.15|5937.15|5937.36|5937.36|5937.15|5937.15|0
1637150210000|2021-11-17 11:56:50|5936.4|5936.4|5936.21|5936.21|5936.4|5936.4|5935.54|5935.54|0
1637150220000|2021-11-17 11:57:00|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|0
1637150230000|2021-11-17 11:57:10|5935.96|5935.96|5936.69|5936.69|5936.94|5936.94|5935.67|5935.67|0
1637150240000|2021-11-17 11:57:20|5936.4|5936.4|5935.71|5935.71|5936.4|5936.4|5935.2|5935.2|0
1637150250000|2021-11-17 11:57:30|5936.29|5936.29|5936.16|5936.16|5936.5|5936.5|5935.92|5935.92|0
1637150270000|2021-11-17 11:57:50|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|0
1637150280000|2021-11-17 11:58:00|5935.11|5935.11|5934.39|5934.39|5935.11|5935.11|5934.39|5934.39|0
1637150290000|2021-11-17 11:58:10|5934.68|5934.68|5934.17|5934.17|5934.68|5934.68|5934.17|5934.17|0
1637150300000|2021-11-17 11:58:20|5933.88|5933.88|5934.17|5934.17|5934.17|5934.17|5933.6|5933.6|0
1637150310000|2021-11-17 11:58:30|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|5934.65|0
1637150320000|2021-11-17 11:58:40|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|0
1637150330000|2021-11-17 11:58:50|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|0
1637150340000|2021-11-17 11:59:00|5933.49|5933.49|5930.72|5930.72|5933.49|5933.49|5930.72|5930.72|0
1637150350000|2021-11-17 11:59:10|5931.01|5931.01|5931.01|5931.01|5931.01|5931.01|5930.72|5930.72|0
1637150360000|2021-11-17 11:59:20|5930.79|5930.79|5930.03|5930.03|5930.79|5930.79|5930.03|5930.03|0
1637150370000|2021-11-17 11:59:30|5929.59|5929.59|5930.34|5930.34|5930.34|5930.34|5929.59|5929.59|0
1637150380000|2021-11-17 11:59:40|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1637150390000|2021-11-17 11:59:50|5931.2|5931.2|5932.9|5932.9|5933.38|5933.38|5931.2|5931.2|0
1637150400000|2021-11-17 12:00:00|5933.19|5933.19|5934.06|5934.06|5934.06|5934.06|5933.19|5933.19|0
1637150410000|2021-11-17 12:00:10|5933.77|5933.77|5931.55|5931.55|5933.77|5933.77|5931.55|5931.55|0
1637150420000|2021-11-17 12:00:20|5931.52|5931.52|5930.99|5930.99|5931.52|5931.52|5930.76|5930.76|0
1637150440000|2021-11-17 12:00:40|5930.28|5930.28|5929.42|5929.42|5930.86|5930.86|5929.42|5929.42|0
1637150460000|2021-11-17 12:01:00|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|0
1637150470000|2021-11-17 12:01:10|5929.2|5929.2|5928.99|5928.99|5929.2|5929.2|5928.99|5928.99|0
1637150480000|2021-11-17 12:01:20|5929.71|5929.71|5930.71|5930.71|5930.71|5930.71|5929.42|5929.42|0
1637150500000|2021-11-17 12:01:40|5930.74|5930.74|5931.6|5931.6|5931.6|5931.6|5930.74|5930.74|0
1637150510000|2021-11-17 12:01:50|5933.04|5933.04|5933.52|5933.52|5933.52|5933.52|5933.04|5933.04|0
1637150520000|2021-11-17 12:02:00|5933.56|5933.56|5933.58|5933.58|5933.58|5933.58|5933.56|5933.56|0
1637150530000|2021-11-17 12:02:10|5933.6|5933.6|5934.22|5934.22|5934.22|5934.22|5933.6|5933.6|0
1637150550000|2021-11-17 12:02:30|5933.93|5933.93|5933.4|5933.4|5933.93|5933.93|5933.4|5933.4|0
1637150560000|2021-11-17 12:02:40|5933.69|5933.69|5934.22|5934.22|5934.22|5934.22|5933.69|5933.69|0
1637150570000|2021-11-17 12:02:50|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1637150580000|2021-11-17 12:03:00|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|0
1637150590000|2021-11-17 12:03:10|5934.75|5934.75|5934.75|5934.75|5934.75|5934.75|5934.75|5934.75|0
1637150600000|2021-11-17 12:03:20|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1637150610000|2021-11-17 12:03:30|5934.75|5934.75|5934.75|5934.75|5934.75|5934.75|5934.75|5934.75|0
1637150650000|2021-11-17 12:04:10|5934.24|5934.24|5932.32|5932.32|5934.24|5934.24|5932.28|5932.28|0
1637150660000|2021-11-17 12:04:20|5933.03|5933.03|5933.75|5933.75|5933.75|5933.75|5933.03|5933.03|0
1637150670000|2021-11-17 12:04:30|5933.85|5933.85|5933.69|5933.69|5934.15|5934.15|5933.68|5933.68|0
1637150680000|2021-11-17 12:04:40|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|0
1637150710000|2021-11-17 12:05:10|5933.11|5933.11|5931.77|5931.77|5933.11|5933.11|5931.73|5931.73|0
1637150730000|2021-11-17 12:05:30|5933.02|5933.02|5933.71|5933.71|5933.71|5933.71|5933.02|5933.02|0
1637150740000|2021-11-17 12:05:40|5934|5934|5934|5934|5934|5934|5934|5934|0
1637150770000|2021-11-17 12:06:10|5933.71|5933.71|5934.16|5934.16|5934.16|5934.16|5933.71|5933.71|0
1637150780000|2021-11-17 12:06:20|5933.87|5933.87|5933.12|5933.12|5933.87|5933.87|5933.12|5933.12|0
1637150790000|2021-11-17 12:06:30|5932.84|5932.84|5932.33|5932.33|5932.84|5932.84|5932.33|5932.33|0
1637150820000|2021-11-17 12:07:00|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|0
1637150830000|2021-11-17 12:07:10|5932.12|5932.12|5932.69|5932.69|5932.69|5932.69|5932.12|5932.12|0
1637150840000|2021-11-17 12:07:20|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1637150860000|2021-11-17 12:07:40|5932.12|5932.12|5933.22|5933.22|5933.22|5933.22|5932.12|5932.12|0
1637150870000|2021-11-17 12:07:50|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1637150880000|2021-11-17 12:08:00|5933.91|5933.91|5934.36|5934.36|5934.36|5934.36|5933.91|5933.91|0
1637150890000|2021-11-17 12:08:10|5934.64|5934.64|5934.64|5934.64|5934.64|5934.64|5934.64|5934.64|0
1637150900000|2021-11-17 12:08:20|5935.99|5935.99|5935.41|5935.41|5935.99|5935.99|5935.12|5935.12|0
1637150910000|2021-11-17 12:08:30|5935.12|5935.12|5935.41|5935.41|5935.41|5935.41|5935.12|5935.12|0
1637150920000|2021-11-17 12:08:40|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1637150930000|2021-11-17 12:08:50|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|0
1637150940000|2021-11-17 12:09:00|5935.91|5935.91|5936.73|5936.73|5936.73|5936.73|5935.91|5935.91|0
1637150950000|2021-11-17 12:09:10|5936.49|5936.49|5935.89|5935.89|5936.49|5936.49|5935.89|5935.89|0
1637150980000|2021-11-17 12:09:40|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1637150990000|2021-11-17 12:09:50|5933.42|5933.42|5933.69|5933.69|5933.69|5933.69|5933.18|5933.18|0
1637151000000|2021-11-17 12:10:00|5934.59|5934.59|5934.67|5934.67|5934.88|5934.88|5934.59|5934.59|0
1637151010000|2021-11-17 12:10:10|5935.1|5935.1|5936.13|5936.13|5936.42|5936.42|5935.1|5935.1|0
1637151020000|2021-11-17 12:10:20|5936.71|5936.71|5935.89|5935.89|5936.71|5936.71|5935.89|5935.89|0
1637151030000|2021-11-17 12:10:30|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|0
1637151080000|2021-11-17 12:11:20|5934.89|5934.89|5933.25|5933.25|5934.89|5934.89|5933.23|5933.23|0
1637151090000|2021-11-17 12:11:30|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|0
1637151100000|2021-11-17 12:11:40|5932.5|5932.5|5934.23|5934.23|5934.23|5934.23|5932.5|5932.5|0
1637151110000|2021-11-17 12:11:50|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|5933.99|0
1637151130000|2021-11-17 12:12:10|5933.7|5933.7|5933.68|5933.68|5933.7|5933.7|5933.68|5933.68|0
1637151140000|2021-11-17 12:12:20|5933.24|5933.24|5933.21|5933.21|5933.24|5933.24|5933.21|5933.21|0
1637151160000|2021-11-17 12:12:40|5933.19|5933.19|5933.56|5933.56|5933.62|5933.62|5933.19|5933.19|0
1637151180000|2021-11-17 12:13:00|5933.46|5933.46|5933.46|5933.46|5933.46|5933.46|5933.46|5933.46|0
1637151200000|2021-11-17 12:13:20|5934.33|5934.33|5933.85|5933.85|5934.33|5934.33|5933.85|5933.85|0
1637151220000|2021-11-17 12:13:40|5934.43|5934.43|5934.88|5934.88|5934.88|5934.88|5934.43|5934.43|0
1637151230000|2021-11-17 12:13:50|5935.12|5935.12|5935.06|5935.06|5935.13|5935.13|5934.84|5934.84|0
1637151240000|2021-11-17 12:14:00|5934.76|5934.76|5934.47|5934.47|5934.76|5934.76|5934.47|5934.47|0
1637151280000|2021-11-17 12:14:40|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1637151290000|2021-11-17 12:14:50|5933.61|5933.61|5933.82|5933.82|5933.82|5933.82|5933.61|5933.61|0
1637151300000|2021-11-17 12:15:00|5933.53|5933.53|5933.53|5933.53|5933.75|5933.75|5933.53|5933.53|0
1637151310000|2021-11-17 12:15:10|5932.82|5932.82|5933.04|5933.04|5933.04|5933.04|5932.82|5932.82|0
1637151320000|2021-11-17 12:15:20|5932.37|5932.37|5931.84|5931.84|5932.37|5932.37|5931.84|5931.84|0
1637151340000|2021-11-17 12:15:40|5931.55|5931.55|5931.02|5931.02|5931.55|5931.55|5931.02|5931.02|0
1637151350000|2021-11-17 12:15:50|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1637151360000|2021-11-17 12:16:00|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|0
1637151370000|2021-11-17 12:16:10|5929.32|5929.32|5928.89|5928.89|5929.32|5929.32|5928.89|5928.89|0
1637151380000|2021-11-17 12:16:20|5928.91|5928.91|5929.17|5929.17|5929.17|5929.17|5928.91|5928.91|0
1637151390000|2021-11-17 12:16:30|5930.2|5930.2|5930.7|5930.7|5930.7|5930.7|5930.2|5930.2|0
1637151400000|2021-11-17 12:16:40|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1637151410000|2021-11-17 12:16:50|5930.2|5930.2|5929.41|5929.41|5930.2|5930.2|5929.41|5929.41|0
1637151420000|2021-11-17 12:17:00|5928.98|5928.98|5929.22|5929.22|5929.22|5929.22|5928.98|5928.98|0
1637151440000|2021-11-17 12:17:20|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|0
1637151450000|2021-11-17 12:17:30|5928.4|5928.4|5928.64|5928.64|5928.64|5928.64|5928.4|5928.4|0
1637151460000|2021-11-17 12:17:40|5928.86|5928.86|5929.6|5929.6|5929.6|5929.6|5928.86|5928.86|0
1637151470000|2021-11-17 12:17:50|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1637151480000|2021-11-17 12:18:00|5930.17|5930.17|5930.62|5930.62|5930.62|5930.62|5930.17|5930.17|0
1637151490000|2021-11-17 12:18:10|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|0
1637151500000|2021-11-17 12:18:20|5931.12|5931.12|5931.84|5931.84|5931.84|5931.84|5931.12|5931.12|0
1637151510000|2021-11-17 12:18:30|5931.87|5931.87|5931.7|5931.7|5931.87|5931.87|5931.7|5931.7|0
1637151540000|2021-11-17 12:19:00|5931.94|5931.94|5936.79|5936.79|5936.79|5936.79|5931.94|5931.94|0
1637151550000|2021-11-17 12:19:10|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|0
1637151560000|2021-11-17 12:19:20|5936.61|5936.61|5937.31|5937.31|5937.31|5937.31|5936.61|5936.61|0
1637151580000|2021-11-17 12:19:40|5937.29|5937.29|5937.28|5937.28|5937.29|5937.29|5937.28|5937.28|0
1637151590000|2021-11-17 12:19:50|5936.63|5936.63|5937.49|5937.49|5937.49|5937.49|5936.34|5936.34|0
1637151600000|2021-11-17 12:20:00|5937.71|5937.71|5937.49|5937.49|5937.71|5937.71|5937.49|5937.49|0
1637151610000|2021-11-17 12:20:10|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|0
1637151690000|2021-11-17 12:21:30|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|0
1637151710000|2021-11-17 12:21:50|5937.53|5937.53|5937.24|5937.24|5937.53|5937.53|5937.24|5937.24|0
1637151730000|2021-11-17 12:22:10|5937.67|5937.67|5938.41|5938.41|5938.41|5938.41|5937.67|5937.67|0
1637151740000|2021-11-17 12:22:20|5938.43|5938.43|5938.41|5938.41|5938.43|5938.43|5938.41|5938.41|0
1637151760000|2021-11-17 12:22:40|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|0
1637151780000|2021-11-17 12:23:00|5938.73|5938.73|5938.53|5938.53|5938.73|5938.73|5938.52|5938.52|0
1637151790000|2021-11-17 12:23:10|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|0
1637151820000|2021-11-17 12:23:40|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|0
1637151830000|2021-11-17 12:23:50|5938.11|5938.11|5937.54|5937.54|5938.11|5938.11|5937.54|5937.54|0
1637151840000|2021-11-17 12:24:00|5937.56|5937.56|5937.79|5937.79|5937.79|5937.79|5937.56|5937.56|0
1637151860000|2021-11-17 12:24:20|5937.83|5937.83|5937.83|5937.83|5937.83|5937.83|5937.83|5937.83|0
1637151900000|2021-11-17 12:25:00|5938.84|5938.84|5939.13|5939.13|5939.13|5939.13|5938.84|5938.84|0
1637151910000|2021-11-17 12:25:10|5938.84|5938.84|5938.84|5938.84|5938.84|5938.84|5938.84|5938.84|0
1637151920000|2021-11-17 12:25:20|5938.55|5938.55|5938.48|5938.48|5938.79|5938.79|5938.48|5938.48|0
1637151930000|2021-11-17 12:25:30|5937.14|5937.14|5937.38|5937.38|5937.38|5937.38|5937.14|5937.14|0
1637151940000|2021-11-17 12:25:40|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1637151950000|2021-11-17 12:25:50|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1637151960000|2021-11-17 12:26:00|5938.07|5938.07|5938.11|5938.11|5938.13|5938.13|5938.07|5938.07|0
1637151970000|2021-11-17 12:26:10|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1637152000000|2021-11-17 12:26:40|5937.89|5937.89|5938.98|5938.98|5938.98|5938.98|5937.7|5937.7|0
1637152010000|2021-11-17 12:26:50|5939.93|5939.93|5940.33|5940.33|5940.33|5940.33|5939.93|5939.93|0
1637152020000|2021-11-17 12:27:00|5941.04|5941.04|5943.71|5943.71|5943.71|5943.71|5941.04|5941.04|0
1637152030000|2021-11-17 12:27:10|5943.49|5943.49|5944.21|5944.21|5944.92|5944.92|5943.49|5943.49|0
1637152040000|2021-11-17 12:27:20|5943.92|5943.92|5944.54|5944.54|5944.54|5944.54|5943.92|5943.92|0
1637152050000|2021-11-17 12:27:30|5944.76|5944.76|5943.08|5943.08|5944.76|5944.76|5943.08|5943.08|0
1637152060000|2021-11-17 12:27:40|5942.86|5942.86|5941.67|5941.67|5942.86|5942.86|5941.67|5941.67|0
1637152070000|2021-11-17 12:27:50|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|0
1637152080000|2021-11-17 12:28:00|5942.05|5942.05|5942.12|5942.12|5942.12|5942.12|5941.84|5941.84|0
1637152100000|2021-11-17 12:28:20|5942.6|5942.6|5943.03|5943.03|5943.03|5943.03|5942.6|5942.6|0
1637152110000|2021-11-17 12:28:30|5942.74|5942.74|5942.31|5942.31|5942.74|5942.74|5942.31|5942.31|0
1637152130000|2021-11-17 12:28:50|5942.6|5942.6|5943.27|5943.27|5943.27|5943.27|5942.6|5942.6|0
1637152140000|2021-11-17 12:29:00|5943.51|5943.51|5944.3|5944.3|5944.3|5944.3|5943.51|5943.51|0
1637152150000|2021-11-17 12:29:10|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1637152170000|2021-11-17 12:29:30|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1637152180000|2021-11-17 12:29:40|5944.75|5944.75|5943.32|5943.32|5944.75|5944.75|5943.32|5943.32|0
1637152190000|2021-11-17 12:29:50|5943.1|5943.1|5942.58|5942.58|5943.1|5943.1|5942.58|5942.58|0
1637152200000|2021-11-17 12:30:00|5942.15|5942.15|5941.18|5941.18|5942.15|5942.15|5941.17|5941.17|0
1637152210000|2021-11-17 12:30:10|5941.42|5941.42|5941.42|5941.42|5941.63|5941.63|5941.42|5941.42|0
1637152250000|2021-11-17 12:30:50|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|0
1637152270000|2021-11-17 12:31:10|5940.73|5940.73|5940.27|5940.27|5940.73|5940.73|5940.27|5940.27|0
1637152280000|2021-11-17 12:31:20|5939.8|5939.8|5939.58|5939.58|5939.8|5939.8|5939.58|5939.58|0
1637152290000|2021-11-17 12:31:30|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|5939.15|0
1637152300000|2021-11-17 12:31:40|5938.57|5938.57|5938.49|5938.49|5938.57|5938.57|5938.49|5938.49|0
1637152310000|2021-11-17 12:31:50|5938.2|5938.2|5937.75|5937.75|5938.41|5938.41|5937.75|5937.75|0
1637152330000|2021-11-17 12:32:10|5938.46|5938.46|5939.41|5939.41|5939.7|5939.7|5938.46|5938.46|0
1637152340000|2021-11-17 12:32:20|5939.63|5939.63|5939.72|5939.72|5939.72|5939.72|5939.63|5939.63|0
1637152350000|2021-11-17 12:32:30|5940.29|5940.29|5939.48|5939.48|5940.29|5940.29|5939.48|5939.48|0
1637152360000|2021-11-17 12:32:40|5939.69|5939.69|5940.6|5940.6|5940.6|5940.6|5939.69|5939.69|0
1637152370000|2021-11-17 12:32:50|5940.62|5940.62|5941.2|5941.2|5941.2|5941.2|5940.62|5940.62|0
1637152380000|2021-11-17 12:33:00|5941.85|5941.85|5941.67|5941.67|5941.85|5941.85|5941.67|5941.67|0
1637152400000|2021-11-17 12:33:20|5941.96|5941.96|5944.04|5944.04|5944.04|5944.04|5941.96|5941.96|0
1637152410000|2021-11-17 12:33:30|5944.25|5944.25|5944.04|5944.04|5944.25|5944.25|5944.04|5944.04|0
1637152420000|2021-11-17 12:33:40|5943.56|5943.56|5943.27|5943.27|5943.56|5943.56|5943.27|5943.27|0
1637152430000|2021-11-17 12:33:50|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|0
1637152440000|2021-11-17 12:34:00|5943.49|5943.49|5943.7|5943.7|5943.7|5943.7|5943.49|5943.49|0
1637152450000|2021-11-17 12:34:10|5943.96|5943.96|5943.44|5943.44|5943.96|5943.96|5943.44|5943.44|0
1637152460000|2021-11-17 12:34:20|5943|5943|5943.22|5943.22|5943.22|5943.22|5943|5943|0
1637152490000|2021-11-17 12:34:50|5944.18|5944.18|5944.39|5944.39|5944.39|5944.39|5944.18|5944.18|0
1637152500000|2021-11-17 12:35:00|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1637152510000|2021-11-17 12:35:10|5943.67|5943.67|5945.58|5945.58|5945.58|5945.58|5943.67|5943.67|0
1637152520000|2021-11-17 12:35:20|5945.81|5945.81|5945.31|5945.31|5945.81|5945.81|5945.31|5945.31|0
1637152570000|2021-11-17 12:36:10|5945.29|5945.29|5944.04|5944.04|5945.29|5945.29|5944.04|5944.04|0
1637152580000|2021-11-17 12:36:20|5944.26|5944.26|5943.59|5943.59|5944.26|5944.26|5943.37|5943.37|0
1637152590000|2021-11-17 12:36:30|5943.88|5943.88|5945.02|5945.02|5945.02|5945.02|5943.88|5943.88|0
1637152610000|2021-11-17 12:36:50|5944.78|5944.78|5944.11|5944.11|5944.78|5944.78|5944.11|5944.11|0
1637152650000|2021-11-17 12:37:30|5944.33|5944.33|5944.59|5944.59|5944.81|5944.81|5944.33|5944.33|0
1637152660000|2021-11-17 12:37:40|5944.35|5944.35|5944.34|5944.34|5944.4|5944.4|5944.34|5944.34|0
1637152670000|2021-11-17 12:37:50|5944.56|5944.56|5944.34|5944.34|5944.56|5944.56|5944.34|5944.34|0
1637152710000|2021-11-17 12:38:30|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|0
1637152720000|2021-11-17 12:38:40|5944.13|5944.13|5944.11|5944.11|5944.13|5944.13|5944.11|5944.11|0
1637152730000|2021-11-17 12:38:50|5942.77|5942.77|5942.53|5942.53|5942.77|5942.77|5942.32|5942.32|0
1637152740000|2021-11-17 12:39:00|5942.3|5942.3|5941.17|5941.17|5942.3|5942.3|5941.17|5941.17|0
1637152750000|2021-11-17 12:39:10|5941.09|5941.09|5941.6|5941.6|5941.6|5941.6|5940.85|5940.85|0
1637152770000|2021-11-17 12:39:30|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|0
1637152790000|2021-11-17 12:39:50|5941.14|5941.14|5940.64|5940.64|5941.14|5941.14|5940.64|5940.64|0
1637152800000|2021-11-17 12:40:00|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|0
1637152810000|2021-11-17 12:40:10|5940.4|5940.4|5940.42|5940.42|5941.07|5941.07|5940.21|5940.21|0
1637152820000|2021-11-17 12:40:20|5940.64|5940.64|5939.99|5939.99|5940.64|5940.64|5939.99|5939.99|0
1637152830000|2021-11-17 12:40:30|5940.05|5940.05|5940.07|5940.07|5940.07|5940.07|5940.05|5940.05|0
1637152840000|2021-11-17 12:40:40|5940.95|5940.95|5941.67|5941.67|5941.67|5941.67|5940.95|5940.95|0
1637152850000|2021-11-17 12:40:50|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|0
1637152860000|2021-11-17 12:41:00|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|0
1637152880000|2021-11-17 12:41:20|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|0
1637152890000|2021-11-17 12:41:30|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|0
1637152900000|2021-11-17 12:41:40|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1637152910000|2021-11-17 12:41:50|5941.82|5941.82|5941.6|5941.6|5941.82|5941.82|5941.6|5941.6|0
1637152930000|2021-11-17 12:42:10|5941.56|5941.56|5941.77|5941.77|5941.77|5941.77|5941.56|5941.56|0
1637152940000|2021-11-17 12:42:20|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|0
1637152950000|2021-11-17 12:42:30|5941.79|5941.79|5941.1|5941.1|5941.79|5941.79|5941.1|5941.1|0
1637152960000|2021-11-17 12:42:40|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|0
1637152970000|2021-11-17 12:42:50|5940.79|5940.79|5940.79|5940.79|5940.79|5940.79|5940.79|5940.79|0
1637152980000|2021-11-17 12:43:00|5940.07|5940.07|5939.79|5939.79|5940.07|5940.07|5939.79|5939.79|0
1637153010000|2021-11-17 12:43:30|5939.31|5939.31|5939.29|5939.29|5939.52|5939.52|5939.29|5939.29|0
1637153020000|2021-11-17 12:43:40|5939|5939|5938.64|5938.64|5939|5939|5938.4|5938.4|0
1637153030000|2021-11-17 12:43:50|5938.42|5938.42|5938.42|5938.42|5938.42|5938.42|5938.42|5938.42|0
1637153040000|2021-11-17 12:44:00|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|0
1637153060000|2021-11-17 12:44:20|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|0
1637153070000|2021-11-17 12:44:30|5938.18|5938.18|5938.92|5938.92|5938.99|5938.99|5938.18|5938.18|0
1637153100000|2021-11-17 12:45:00|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|0
1637153110000|2021-11-17 12:45:10|5939.71|5939.71|5941.03|5941.03|5941.03|5941.03|5939.71|5939.71|0
1637153130000|2021-11-17 12:45:30|5940.82|5940.82|5941.03|5941.03|5941.03|5941.03|5940.82|5940.82|0
1637153160000|2021-11-17 12:46:00|5940.56|5940.56|5939.31|5939.31|5940.56|5940.56|5939.31|5939.31|0
1637153170000|2021-11-17 12:46:10|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|0
1637153190000|2021-11-17 12:46:30|5938.78|5938.78|5938.57|5938.57|5938.78|5938.78|5938.57|5938.57|0
1637153220000|2021-11-17 12:47:00|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|0
1637153230000|2021-11-17 12:47:10|5938.91|5938.91|5939.34|5939.34|5939.34|5939.34|5938.62|5938.62|0
1637153240000|2021-11-17 12:47:20|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1637153250000|2021-11-17 12:47:30|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|0
1637153260000|2021-11-17 12:47:40|5939.76|5939.76|5940.04|5940.04|5940.04|5940.04|5939.76|5939.76|0
1637153270000|2021-11-17 12:47:50|5939.76|5939.76|5939.97|5939.97|5939.97|5939.97|5939.76|5939.76|0
1637153280000|2021-11-17 12:48:00|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|0
1637153290000|2021-11-17 12:48:10|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|0
1637153300000|2021-11-17 12:48:20|5939.79|5939.79|5939.85|5939.85|5939.85|5939.85|5939.79|5939.79|0
1637153310000|2021-11-17 12:48:30|5940.14|5940.14|5940.14|5940.14|5940.57|5940.57|5940.14|5940.14|0
1637153330000|2021-11-17 12:48:50|5939.13|5939.13|5937.67|5937.67|5939.13|5939.13|5937.67|5937.67|0
1637153340000|2021-11-17 12:49:00|5937.45|5937.45|5937.43|5937.43|5937.45|5937.45|5937.22|5937.22|0
1637153350000|2021-11-17 12:49:10|5937.65|5937.65|5937.61|5937.61|5937.65|5937.65|5937.61|5937.61|0
1637153360000|2021-11-17 12:49:20|5937.39|5937.39|5936.89|5936.89|5937.39|5937.39|5936.89|5936.89|0
1637153380000|2021-11-17 12:49:40|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|0
1637153390000|2021-11-17 12:49:50|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1637153400000|2021-11-17 12:50:00|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|0
1637153410000|2021-11-17 12:50:10|5935.91|5935.91|5935.93|5935.93|5935.93|5935.93|5935.91|5935.91|0
1637153420000|2021-11-17 12:50:20|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|0
1637153430000|2021-11-17 12:50:30|5935.94|5935.94|5935.22|5935.22|5936.16|5936.16|5935.22|5935.22|0
1637153480000|2021-11-17 12:51:20|5934.93|5934.93|5934.5|5934.5|5934.93|5934.93|5934.46|5934.46|0
1637153500000|2021-11-17 12:51:40|5933.63|5933.63|5933.12|5933.12|5933.63|5933.63|5933.12|5933.12|0
1637153520000|2021-11-17 12:52:00|5932.84|5932.84|5932.6|5932.6|5932.84|5932.84|5932.36|5932.36|0
1637153530000|2021-11-17 12:52:10|5932.84|5932.84|5932.89|5932.89|5933.56|5933.56|5932.6|5932.6|0
1637153540000|2021-11-17 12:52:20|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1637153550000|2021-11-17 12:52:30|5932.17|5932.17|5931.59|5931.59|5932.17|5932.17|5931.59|5931.59|0
1637153560000|2021-11-17 12:52:40|5931.3|5931.3|5931.78|5931.78|5931.78|5931.78|5931.3|5931.3|0
1637153570000|2021-11-17 12:52:50|5931.54|5931.54|5932.02|5932.02|5932.02|5932.02|5931.54|5931.54|0
1637153580000|2021-11-17 12:53:00|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|0
1637153590000|2021-11-17 12:53:10|5931.57|5931.57|5930.92|5930.92|5931.57|5931.57|5930.92|5930.92|0
1637153600000|2021-11-17 12:53:20|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|0
1637153610000|2021-11-17 12:53:30|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|0
1637153620000|2021-11-17 12:53:40|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|0
1637153630000|2021-11-17 12:53:50|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|0
1637153640000|2021-11-17 12:54:00|5931.28|5931.28|5932.15|5932.15|5932.44|5932.44|5931.28|5931.28|0
1637153660000|2021-11-17 12:54:20|5932.39|5932.39|5932.15|5932.15|5932.39|5932.39|5932.15|5932.15|0
1637153680000|2021-11-17 12:54:40|5932.73|5932.73|5932.44|5932.44|5932.73|5932.73|5932.44|5932.44|0
1637153700000|2021-11-17 12:55:00|5932.15|5932.15|5932.22|5932.22|5932.22|5932.22|5931.93|5931.93|0
1637153710000|2021-11-17 12:55:10|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1637153730000|2021-11-17 12:55:30|5932.94|5932.94|5932.29|5932.29|5932.94|5932.94|5932.29|5932.29|0
1637153740000|2021-11-17 12:55:40|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1637153750000|2021-11-17 12:55:50|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|0
1637153760000|2021-11-17 12:56:00|5932.23|5932.23|5933.21|5933.21|5933.21|5933.21|5932.23|5932.23|0
1637153800000|2021-11-17 12:56:40|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1637153820000|2021-11-17 12:57:00|5933.27|5933.27|5932.45|5932.45|5933.27|5933.27|5932.45|5932.45|0
1637153830000|2021-11-17 12:57:10|5932.39|5932.39|5932.9|5932.9|5932.9|5932.9|5932.39|5932.39|0
1637153840000|2021-11-17 12:57:20|5932.61|5932.61|5933.39|5933.39|5933.39|5933.39|5932.59|5932.59|0
1637153870000|2021-11-17 12:57:50|5933.17|5933.17|5932.88|5932.88|5933.17|5933.17|5932.88|5932.88|0
1637153880000|2021-11-17 12:58:00|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|0
1637153890000|2021-11-17 12:58:10|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|0
1637153910000|2021-11-17 12:58:30|5933.62|5933.62|5933.62|5933.62|5933.86|5933.86|5933.62|5933.62|0
1637153930000|2021-11-17 12:58:50|5933.84|5933.84|5934.82|5934.82|5935.06|5935.06|5933.84|5933.84|0
1637153940000|2021-11-17 12:59:00|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1637153950000|2021-11-17 12:59:10|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1637153960000|2021-11-17 12:59:20|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1637153970000|2021-11-17 12:59:30|5935.83|5935.83|5936.31|5936.31|5936.31|5936.31|5935.83|5935.83|0
1637153990000|2021-11-17 12:59:50|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|0
1637154000000|2021-11-17 13:00:00|5936.76|5936.76|5937.28|5937.28|5937.28|5937.28|5936.76|5936.76|0
1637154010000|2021-11-17 13:00:10|5937.31|5937.31|5937.02|5937.02|5937.6|5937.6|5937.02|5937.02|0
1637154020000|2021-11-17 13:00:20|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1637154030000|2021-11-17 13:00:30|5937.5|5937.5|5937.71|5937.71|5937.71|5937.71|5937.5|5937.5|0
1637154050000|2021-11-17 13:00:50|5937.47|5937.47|5937.29|5937.29|5937.47|5937.47|5937.26|5937.26|0
1637154070000|2021-11-17 13:01:10|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|0
1637154100000|2021-11-17 13:01:40|5937.08|5937.08|5936.86|5936.86|5937.08|5937.08|5936.86|5936.86|0
1637154110000|2021-11-17 13:01:50|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|0
1637154120000|2021-11-17 13:02:00|5936.92|5936.92|5937.13|5937.13|5937.13|5937.13|5936.92|5936.92|0
1637154130000|2021-11-17 13:02:10|5937.85|5937.85|5937.87|5937.87|5937.87|5937.87|5937.85|5937.85|0
1637154150000|2021-11-17 13:02:30|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|0
1637154160000|2021-11-17 13:02:40|5937.87|5937.87|5937.87|5937.87|5937.87|5937.87|5937.87|5937.87|0
1637154170000|2021-11-17 13:02:50|5938.08|5938.08|5938.56|5938.56|5938.56|5938.56|5938.08|5938.08|0
1637154190000|2021-11-17 13:03:10|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|0
1637154210000|2021-11-17 13:03:30|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|0
1637154230000|2021-11-17 13:03:50|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1637154240000|2021-11-17 13:04:00|5937.52|5937.52|5937.81|5937.81|5937.81|5937.81|5937.52|5937.52|0
1637154250000|2021-11-17 13:04:10|5937.07|5937.07|5936.02|5936.02|5937.07|5937.07|5936.02|5936.02|0
1637154270000|2021-11-17 13:04:30|5935.73|5935.73|5935.01|5935.01|5935.73|5935.73|5935.01|5935.01|0
1637154280000|2021-11-17 13:04:40|5935.06|5935.06|5934.04|5934.04|5935.06|5935.06|5934.04|5934.04|0
1637154290000|2021-11-17 13:04:50|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|5933.83|0
1637154300000|2021-11-17 13:05:00|5933.61|5933.61|5932.4|5932.4|5933.61|5933.61|5932.4|5932.4|0
1637154310000|2021-11-17 13:05:10|5932.16|5932.16|5930.87|5930.87|5932.16|5932.16|5930.87|5930.87|0
1637154320000|2021-11-17 13:05:20|5931.16|5931.16|5931.35|5931.35|5931.35|5931.35|5930.92|5930.92|0
1637154330000|2021-11-17 13:05:30|5931.83|5931.83|5931.96|5931.96|5931.96|5931.96|5931.39|5931.39|0
1637154340000|2021-11-17 13:05:40|5932.87|5932.87|5933.37|5933.37|5933.37|5933.37|5932.87|5932.87|0
1637154350000|2021-11-17 13:05:50|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1637154360000|2021-11-17 13:06:00|5933.35|5933.35|5932.82|5932.82|5933.35|5933.35|5932.82|5932.82|0
1637154380000|2021-11-17 13:06:20|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|0
1637154400000|2021-11-17 13:06:40|5933.42|5933.42|5933.47|5933.47|5933.9|5933.9|5933.25|5933.25|0
1637154410000|2021-11-17 13:06:50|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|0
1637154420000|2021-11-17 13:07:00|5933.66|5933.66|5933.64|5933.64|5933.66|5933.66|5933.64|5933.64|0
1637154430000|2021-11-17 13:07:10|5933.88|5933.88|5933.64|5933.64|5933.88|5933.88|5933.64|5933.64|0
1637154440000|2021-11-17 13:07:20|5933.35|5933.35|5932.35|5932.35|5933.35|5933.35|5932.35|5932.35|0
1637154450000|2021-11-17 13:07:30|5932.33|5932.33|5932.08|5932.08|5932.33|5932.33|5932.05|5932.05|0
1637154460000|2021-11-17 13:07:40|5932.37|5932.37|5932.37|5932.37|5932.37|5932.37|5932.37|5932.37|0
1637154480000|2021-11-17 13:08:00|5931.94|5931.94|5931.86|5931.86|5932.15|5932.15|5931.86|5931.86|0
1637154490000|2021-11-17 13:08:10|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|0
1637154500000|2021-11-17 13:08:20|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|0
1637154520000|2021-11-17 13:08:40|5931.38|5931.38|5931.38|5931.38|5931.38|5931.38|5931.38|5931.38|0
1637154550000|2021-11-17 13:09:10|5931.67|5931.67|5932.38|5932.38|5932.6|5932.6|5931.67|5931.67|0
1637154560000|2021-11-17 13:09:20|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|5932.67|0
1637154570000|2021-11-17 13:09:30|5932.46|5932.46|5931.93|5931.93|5932.46|5932.46|5931.93|5931.93|0
1637154580000|2021-11-17 13:09:40|5931.95|5931.95|5931.46|5931.46|5931.97|5931.97|5931.46|5931.46|0
1637154610000|2021-11-17 13:10:10|5931.17|5931.17|5929.81|5929.81|5931.17|5931.17|5929.81|5929.81|0
1637154620000|2021-11-17 13:10:20|5929.53|5929.53|5929.05|5929.05|5929.55|5929.55|5929.05|5929.05|0
1637154630000|2021-11-17 13:10:30|5929.03|5929.03|5928.99|5928.99|5929.03|5929.03|5928.99|5928.99|0
1637154640000|2021-11-17 13:10:40|5928.25|5928.25|5927.43|5927.43|5928.25|5928.25|5927.43|5927.43|0
1637154650000|2021-11-17 13:10:50|5928.01|5928.01|5928.93|5928.93|5928.93|5928.93|5928.01|5928.01|0
1637154680000|2021-11-17 13:11:20|5929.46|5929.46|5929.75|5929.75|5929.75|5929.75|5929.46|5929.46|0
1637154700000|2021-11-17 13:11:40|5929.53|5929.53|5928.96|5928.96|5929.53|5929.53|5928.96|5928.96|0
1637154750000|2021-11-17 13:12:30|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|0
1637154770000|2021-11-17 13:12:50|5927.83|5927.83|5926.78|5926.78|5927.83|5927.83|5926.78|5926.78|0
1637154780000|2021-11-17 13:13:00|5926.49|5926.49|5926.76|5926.76|5926.78|5926.78|5926.49|5926.49|0
1637154790000|2021-11-17 13:13:10|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|0
1637154810000|2021-11-17 13:13:30|5925.71|5925.71|5925.25|5925.25|5925.93|5925.93|5925.25|5925.25|0
1637154820000|2021-11-17 13:13:40|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|0
1637154840000|2021-11-17 13:14:00|5925.8|5925.8|5925.22|5925.22|5925.8|5925.8|5925.22|5925.22|0
1637154850000|2021-11-17 13:14:10|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|0
1637154860000|2021-11-17 13:14:20|5925.68|5925.68|5926.25|5926.25|5926.25|5926.25|5925.68|5925.68|0
1637154890000|2021-11-17 13:14:50|5926.54|5926.54|5926.78|5926.78|5926.78|5926.78|5926.54|5926.54|0
1637154900000|2021-11-17 13:15:00|5927.29|5927.29|5927.52|5927.52|5927.52|5927.52|5927.29|5927.29|0
1637154910000|2021-11-17 13:15:10|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|0
1637154930000|2021-11-17 13:15:30|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|0
1637154940000|2021-11-17 13:15:40|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|0
1637154950000|2021-11-17 13:15:50|5927.76|5927.76|5928.67|5928.67|5928.67|5928.67|5927.76|5927.76|0
1637154960000|2021-11-17 13:16:00|5928|5928|5928|5928|5928|5928|5928|5928|0
1637154970000|2021-11-17 13:16:10|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1637154980000|2021-11-17 13:16:20|5928|5928|5928|5928|5928|5928|5928|5928|0
1637155000000|2021-11-17 13:16:40|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|0
1637155010000|2021-11-17 13:16:50|5928.9|5928.9|5928.96|5928.96|5928.96|5928.96|5928.9|5928.9|0
1637155020000|2021-11-17 13:17:00|5928.72|5928.72|5928.51|5928.51|5928.72|5928.72|5928.51|5928.51|0
1637155030000|2021-11-17 13:17:10|5928.72|5928.72|5928.43|5928.43|5928.72|5928.72|5928.43|5928.43|0
1637155040000|2021-11-17 13:17:20|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|0
1637155050000|2021-11-17 13:17:30|5928.18|5928.18|5926.08|5926.08|5928.18|5928.18|5926.08|5926.08|0
1637155060000|2021-11-17 13:17:40|5926.54|5926.54|5926.99|5926.99|5926.99|5926.99|5926.54|5926.54|0
1637155080000|2021-11-17 13:18:00|5927.57|5927.57|5926.56|5926.56|5927.57|5927.57|5926.56|5926.56|0
1637155090000|2021-11-17 13:18:10|5925.69|5925.69|5924.7|5924.7|5925.69|5925.69|5924.13|5924.13|0
1637155100000|2021-11-17 13:18:20|5925.28|5925.28|5924.99|5924.99|5925.28|5925.28|5924.99|5924.99|0
1637155130000|2021-11-17 13:18:50|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1637155140000|2021-11-17 13:19:00|5924.99|5924.99|5924.23|5924.23|5924.99|5924.99|5924.23|5924.23|0
1637155150000|2021-11-17 13:19:10|5924.19|5924.19|5924.18|5924.18|5924.48|5924.48|5924.18|5924.18|0
1637155170000|2021-11-17 13:19:30|5924.63|5924.63|5924.18|5924.18|5924.63|5924.63|5923.51|5923.51|0
1637155180000|2021-11-17 13:19:40|5923.96|5923.96|5922.17|5922.17|5923.96|5923.96|5922.17|5922.17|0
1637155190000|2021-11-17 13:19:50|5921.7|5921.7|5922.68|5922.68|5922.68|5922.68|5921.48|5921.48|0
1637155200000|2021-11-17 13:20:00|5922.96|5922.96|5923.42|5923.42|5923.42|5923.42|5922.96|5922.96|0
1637155210000|2021-11-17 13:20:10|5923.2|5923.2|5922.27|5922.27|5923.2|5923.2|5922.02|5922.02|0
1637155220000|2021-11-17 13:20:20|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1637155230000|2021-11-17 13:20:30|5922.22|5922.22|5922.87|5922.87|5922.87|5922.87|5922.2|5922.2|0
1637155240000|2021-11-17 13:20:40|5923.11|5923.11|5923.11|5923.11|5923.11|5923.11|5923.11|5923.11|0
1637155250000|2021-11-17 13:20:50|5924.07|5924.07|5924.35|5924.35|5924.35|5924.35|5924.07|5924.07|0
1637155260000|2021-11-17 13:21:00|5925.07|5925.07|5924.49|5924.49|5925.71|5925.71|5924.49|5924.49|0
1637155270000|2021-11-17 13:21:10|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|0
1637155280000|2021-11-17 13:21:20|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|0
1637155300000|2021-11-17 13:21:40|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|0
1637155310000|2021-11-17 13:21:50|5924.39|5924.39|5924.43|5924.43|5924.43|5924.43|5924.39|5924.39|0
1637155320000|2021-11-17 13:22:00|5924|5924|5924|5924|5924|5924|5924|5924|0
1637155340000|2021-11-17 13:22:20|5924.22|5924.22|5923.98|5923.98|5924.22|5924.22|5923.98|5923.98|0
1637155350000|2021-11-17 13:22:30|5923.76|5923.76|5923.51|5923.51|5923.76|5923.76|5923.51|5923.51|0
1637155360000|2021-11-17 13:22:40|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|0
1637155380000|2021-11-17 13:23:00|5922.93|5922.93|5923.22|5923.22|5923.22|5923.22|5922.48|5922.48|0
1637155390000|2021-11-17 13:23:10|5922.98|5922.98|5922.76|5922.76|5922.98|5922.98|5922.76|5922.76|0
1637155400000|2021-11-17 13:23:20|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1637155420000|2021-11-17 13:23:40|5921.37|5921.37|5921.12|5921.12|5921.37|5921.37|5920.69|5920.69|0
1637155430000|2021-11-17 13:23:50|5921.36|5921.36|5921.65|5921.65|5921.94|5921.94|5921.36|5921.36|0
1637155440000|2021-11-17 13:24:00|5921.41|5921.41|5922.21|5922.21|5922.21|5922.21|5921.41|5921.41|0
1637155450000|2021-11-17 13:24:10|5922.45|5922.45|5922.53|5922.53|5922.53|5922.53|5922.24|5922.24|0
1637155460000|2021-11-17 13:24:20|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|0
1637155470000|2021-11-17 13:24:30|5922.05|5922.05|5921.38|5921.38|5922.05|5922.05|5921.38|5921.38|0
1637155480000|2021-11-17 13:24:40|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|0
1637155490000|2021-11-17 13:24:50|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|0
1637155500000|2021-11-17 13:25:00|5921.37|5921.37|5921.06|5921.06|5921.63|5921.63|5921.06|5921.06|0
1637155510000|2021-11-17 13:25:10|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|0
1637155520000|2021-11-17 13:25:20|5920.31|5920.31|5919.62|5919.62|5920.31|5920.31|5919.62|5919.62|0
1637155530000|2021-11-17 13:25:30|5919.64|5919.64|5919.42|5919.42|5919.64|5919.64|5919.42|5919.42|0
1637155540000|2021-11-17 13:25:40|5918.85|5918.85|5920.57|5920.57|5920.57|5920.57|5918.05|5918.05|0
1637155550000|2021-11-17 13:25:50|5920.33|5920.33|5920.61|5920.61|5920.61|5920.61|5920.32|5920.32|0
1637155560000|2021-11-17 13:26:00|5920.37|5920.37|5920.15|5920.15|5920.37|5920.37|5920.15|5920.15|0
1637155570000|2021-11-17 13:26:10|5920.63|5920.63|5920.34|5920.34|5920.63|5920.63|5920.34|5920.34|0
1637155580000|2021-11-17 13:26:20|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|0
1637155590000|2021-11-17 13:26:30|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|0
1637155600000|2021-11-17 13:26:40|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1637155620000|2021-11-17 13:27:00|5920.52|5920.52|5922|5922|5922.46|5922.46|5920.52|5920.52|0
1637155630000|2021-11-17 13:27:10|5921.99|5921.99|5921.97|5921.97|5921.99|5921.99|5921.97|5921.97|0
1637155640000|2021-11-17 13:27:20|5921.68|5921.68|5918.28|5918.28|5921.68|5921.68|5918|5918|0
1637155650000|2021-11-17 13:27:30|5919.53|5919.53|5916.94|5916.94|5919.53|5919.53|5916.94|5916.94|0
1637155660000|2021-11-17 13:27:40|5917.23|5917.23|5918.05|5918.05|5918.05|5918.05|5917.23|5917.23|0
1637155670000|2021-11-17 13:27:50|5917.81|5917.81|5918.53|5918.53|5918.55|5918.55|5917.81|5917.81|0
1637155690000|2021-11-17 13:28:10|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|0
1637155700000|2021-11-17 13:28:20|5918.99|5918.99|5919.18|5919.18|5919.2|5919.2|5918.99|5918.99|0
1637155720000|2021-11-17 13:28:40|5918.71|5918.71|5917.1|5917.1|5918.71|5918.71|5917.1|5917.1|0
1637155730000|2021-11-17 13:28:50|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|0
1637155740000|2021-11-17 13:29:00|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|0
1637155750000|2021-11-17 13:29:10|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1637155760000|2021-11-17 13:29:20|5917.19|5917.19|5918.79|5918.79|5918.79|5918.79|5917.19|5917.19|0
1637155780000|2021-11-17 13:29:40|5919|5919|5919.37|5919.37|5919.37|5919.37|5919|5919|0
1637155790000|2021-11-17 13:29:50|5919.89|5919.89|5920.37|5920.37|5920.37|5920.37|5919.89|5919.89|0
1637155810000|2021-11-17 13:30:10|5921.23|5921.23|5920.49|5920.49|5921.23|5921.23|5920.49|5920.49|0
1637155820000|2021-11-17 13:30:20|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|0
1637155830000|2021-11-17 13:30:30|5920.68|5920.68|5922.9|5922.9|5922.9|5922.9|5920.68|5920.68|0
1637155840000|2021-11-17 13:30:40|5923.12|5923.12|5922.83|5922.83|5923.12|5923.12|5922.83|5922.83|0
1637155860000|2021-11-17 13:31:00|5922.61|5922.61|5922.34|5922.34|5922.61|5922.61|5921.56|5921.56|0
1637155870000|2021-11-17 13:31:10|5922.35|5922.35|5922.35|5922.35|5922.35|5922.35|5922.35|5922.35|0
1637155880000|2021-11-17 13:31:20|5921.92|5921.92|5921.91|5921.91|5921.92|5921.92|5921.9|5921.9|0
1637155890000|2021-11-17 13:31:30|5922.34|5922.34|5923.46|5923.46|5923.59|5923.59|5922.34|5922.34|0
1637155900000|2021-11-17 13:31:40|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|0
1637155920000|2021-11-17 13:32:00|5923.06|5923.06|5922.44|5922.44|5923.06|5923.06|5921.91|5921.91|0
1637155930000|2021-11-17 13:32:10|5922.73|5922.73|5922.44|5922.44|5922.73|5922.73|5922.44|5922.44|0
1637155970000|2021-11-17 13:32:50|5922.23|5922.23|5923.18|5923.18|5923.18|5923.18|5922.23|5922.23|0
1637155980000|2021-11-17 13:33:00|5922.89|5922.89|5924.09|5924.09|5924.09|5924.09|5922.75|5922.75|0
1637155990000|2021-11-17 13:33:10|5924.38|5924.38|5925.29|5925.29|5925.5|5925.5|5924.38|5924.38|0
1637156000000|2021-11-17 13:33:20|5925.3|5925.3|5925.12|5925.12|5925.55|5925.55|5924.89|5924.89|0
1637156010000|2021-11-17 13:33:30|5924.89|5924.89|5925.34|5925.34|5925.34|5925.34|5924.89|5924.89|0
1637156020000|2021-11-17 13:33:40|5925.55|5925.55|5925.1|5925.1|5925.55|5925.55|5925.1|5925.1|0
1637156030000|2021-11-17 13:33:50|5925.06|5925.06|5924.39|5924.39|5925.06|5925.06|5924.39|5924.39|0
1637156040000|2021-11-17 13:34:00|5923.89|5923.89|5923.82|5923.82|5923.89|5923.89|5923.12|5923.12|0
1637156050000|2021-11-17 13:34:10|5924.03|5924.03|5923.58|5923.58|5924.03|5924.03|5923.58|5923.58|0
1637156070000|2021-11-17 13:34:30|5923.34|5923.34|5923.12|5923.12|5923.34|5923.34|5923.12|5923.12|0
1637156090000|2021-11-17 13:34:50|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|0
1637156110000|2021-11-17 13:35:10|5922.26|5922.26|5922.24|5922.24|5922.26|5922.26|5922.24|5922.24|0
1637156120000|2021-11-17 13:35:20|5921.81|5921.81|5922.03|5922.03|5922.03|5922.03|5921.36|5921.36|0
1637156130000|2021-11-17 13:35:30|5921.16|5921.16|5920.49|5920.49|5921.16|5921.16|5920.2|5920.2|0
1637156140000|2021-11-17 13:35:40|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1637156150000|2021-11-17 13:35:50|5920.4|5920.4|5920.42|5920.42|5920.61|5920.61|5920.38|5920.38|0
1637156160000|2021-11-17 13:36:00|5920.4|5920.4|5920.64|5920.64|5920.64|5920.64|5920.19|5920.19|0
1637156170000|2021-11-17 13:36:10|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|0
1637156190000|2021-11-17 13:36:30|5921.67|5921.67|5922.25|5922.25|5922.7|5922.7|5921.67|5921.67|0
1637156200000|2021-11-17 13:36:40|5922.49|5922.49|5922.25|5922.25|5922.49|5922.49|5922.25|5922.25|0
1637156210000|2021-11-17 13:36:50|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|0
1637156220000|2021-11-17 13:37:00|5922.25|5922.25|5921|5921|5922.25|5922.25|5920.71|5920.71|0
1637156230000|2021-11-17 13:37:10|5920.55|5920.55|5920.48|5920.48|5920.55|5920.55|5920.48|5920.48|0
1637156240000|2021-11-17 13:37:20|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|0
1637156250000|2021-11-17 13:37:30|5920.82|5920.82|5921.29|5921.29|5921.29|5921.29|5920.82|5920.82|0
1637156260000|2021-11-17 13:37:40|5921.05|5921.05|5920.55|5920.55|5921.05|5921.05|5920.55|5920.55|0
1637156270000|2021-11-17 13:37:50|5920.31|5920.31|5920.6|5920.6|5920.6|5920.6|5920.31|5920.31|0
1637156280000|2021-11-17 13:38:00|5920.84|5920.84|5919.71|5919.71|5920.84|5920.84|5919.71|5919.71|0
1637156290000|2021-11-17 13:38:10|5919.94|5919.94|5920.21|5920.21|5920.21|5920.21|5919.93|5919.93|0
1637156300000|2021-11-17 13:38:20|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|0
1637156310000|2021-11-17 13:38:30|5920.29|5920.29|5919.76|5919.76|5920.5|5920.5|5919.76|5919.76|0
1637156320000|2021-11-17 13:38:40|5919.72|5919.72|5920.46|5920.46|5920.91|5920.91|5919.72|5919.72|0
1637156330000|2021-11-17 13:38:50|5920.22|5920.22|5919.5|5919.5|5920.22|5920.22|5919.5|5919.5|0
1637156340000|2021-11-17 13:39:00|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|0
1637156350000|2021-11-17 13:39:10|5918.77|5918.77|5918.8|5918.8|5918.8|5918.8|5918.77|5918.77|0
1637156360000|2021-11-17 13:39:20|5918.59|5918.59|5918.55|5918.55|5918.59|5918.59|5918.26|5918.26|0
1637156370000|2021-11-17 13:39:30|5918.32|5918.32|5919.27|5919.27|5919.27|5919.27|5918.32|5918.32|0
1637156380000|2021-11-17 13:39:40|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1637156390000|2021-11-17 13:39:50|5919.98|5919.98|5920.89|5920.89|5920.89|5920.89|5919.98|5919.98|0
1637156400000|2021-11-17 13:40:00|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|5920.87|0
1637156410000|2021-11-17 13:40:10|5920.95|5920.95|5922.44|5922.44|5922.44|5922.44|5920.95|5920.95|0
1637156420000|2021-11-17 13:40:20|5922.46|5922.46|5922.99|5922.99|5923.28|5923.28|5922.46|5922.46|0
1637156430000|2021-11-17 13:40:30|5922.96|5922.96|5922.68|5922.68|5922.96|5922.96|5922.68|5922.68|0
1637156440000|2021-11-17 13:40:40|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1637156450000|2021-11-17 13:40:50|5922.01|5922.01|5922.02|5922.02|5922.02|5922.02|5921.77|5921.77|0
1637156470000|2021-11-17 13:41:10|5922.74|5922.74|5923.03|5923.03|5923.03|5923.03|5922.74|5922.74|0
1637156480000|2021-11-17 13:41:20|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1637156520000|2021-11-17 13:42:00|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1637156530000|2021-11-17 13:42:10|5922.6|5922.6|5922.36|5922.36|5922.6|5922.6|5922.36|5922.36|0
1637156550000|2021-11-17 13:42:30|5922.6|5922.6|5922.36|5922.36|5922.6|5922.6|5922.36|5922.36|0
1637156560000|2021-11-17 13:42:40|5922.07|5922.07|5921.62|5921.62|5922.07|5922.07|5921.4|5921.4|0
1637156570000|2021-11-17 13:42:50|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|0
1637156580000|2021-11-17 13:43:00|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|0
1637156600000|2021-11-17 13:43:20|5921.83|5921.83|5921.83|5921.83|5921.83|5921.83|5921.83|5921.83|0
1637156610000|2021-11-17 13:43:30|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|0
1637156620000|2021-11-17 13:43:40|5920.35|5920.35|5920.1|5920.1|5920.35|5920.35|5920.1|5920.1|0
1637156630000|2021-11-17 13:43:50|5919.81|5919.81|5919.23|5919.23|5919.81|5919.81|5919.23|5919.23|0
1637156640000|2021-11-17 13:44:00|5919.47|5919.47|5921|5921|5921|5921|5919.47|5919.47|0
1637156650000|2021-11-17 13:44:10|5921.29|5921.29|5921.25|5921.25|5921.29|5921.29|5920.76|5920.76|0
1637156660000|2021-11-17 13:44:20|5921.26|5921.26|5921.48|5921.48|5921.48|5921.48|5921.26|5921.26|0
1637156700000|2021-11-17 13:45:00|5921.52|5921.52|5921.95|5921.95|5921.95|5921.95|5921.52|5921.52|0
1637156720000|2021-11-17 13:45:20|5922.19|5922.19|5922.47|5922.47|5922.47|5922.47|5922.19|5922.19|0
1637156730000|2021-11-17 13:45:30|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1637156750000|2021-11-17 13:45:50|5922.47|5922.47|5921.96|5921.96|5922.49|5922.49|5921.96|5921.96|0
1637156760000|2021-11-17 13:46:00|5921.51|5921.51|5920.72|5920.72|5921.51|5921.51|5920.5|5920.5|0
1637156770000|2021-11-17 13:46:10|5920.48|5920.48|5919.97|5919.97|5920.77|5920.77|5919.97|5919.97|0
1637156780000|2021-11-17 13:46:20|5919.68|5919.68|5919.44|5919.44|5919.68|5919.68|5919.43|5919.43|0
1637156790000|2021-11-17 13:46:30|5919.15|5919.15|5918.92|5918.92|5919.15|5919.15|5918.92|5918.92|0
1637156800000|2021-11-17 13:46:40|5919.42|5919.42|5919.66|5919.66|5919.66|5919.66|5919.42|5919.42|0
1637156810000|2021-11-17 13:46:50|5919.68|5919.68|5919.89|5919.89|5919.89|5919.89|5919.68|5919.68|0
1637156820000|2021-11-17 13:47:00|5920.35|5920.35|5920.93|5920.93|5920.93|5920.93|5920.35|5920.35|0
1637156840000|2021-11-17 13:47:20|5920.71|5920.71|5920.09|5920.09|5920.71|5920.71|5920.09|5920.09|0
1637156850000|2021-11-17 13:47:30|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|0
1637156860000|2021-11-17 13:47:40|5919.35|5919.35|5918.61|5918.61|5919.35|5919.35|5918.61|5918.61|0
1637156870000|2021-11-17 13:47:50|5918.82|5918.82|5918.33|5918.33|5918.82|5918.82|5918.33|5918.33|0
1637156880000|2021-11-17 13:48:00|5918.35|5918.35|5921.48|5921.48|5921.48|5921.48|5918.35|5918.35|0
1637156890000|2021-11-17 13:48:10|5921.05|5921.05|5921.27|5921.27|5921.27|5921.27|5921.05|5921.05|0
1637156900000|2021-11-17 13:48:20|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|0
1637156910000|2021-11-17 13:48:30|5920.55|5920.55|5920.55|5920.55|5920.55|5920.55|5920.55|5920.55|0
1637156920000|2021-11-17 13:48:40|5920.34|5920.34|5920.58|5920.58|5920.58|5920.58|5920.34|5920.34|0
1637156930000|2021-11-17 13:48:50|5920.05|5920.05|5919.62|5919.62|5920.05|5920.05|5919.62|5919.62|0
1637156940000|2021-11-17 13:49:00|5919.33|5919.33|5919.04|5919.04|5919.76|5919.76|5919.04|5919.04|0
1637156950000|2021-11-17 13:49:10|5919.62|5919.62|5920.12|5920.12|5920.12|5920.12|5919.54|5919.54|0
1637156960000|2021-11-17 13:49:20|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|0
1637156970000|2021-11-17 13:49:30|5920.63|5920.63|5920.41|5920.41|5920.63|5920.63|5920.41|5920.41|0
1637156980000|2021-11-17 13:49:40|5920.89|5920.89|5921.1|5921.1|5921.1|5921.1|5920.89|5920.89|0
1637156990000|2021-11-17 13:49:50|5921.05|5921.05|5921.72|5921.72|5921.72|5921.72|5921.05|5921.05|0
1637157000000|2021-11-17 13:50:00|5921.76|5921.76|5921.54|5921.54|5921.76|5921.76|5921.54|5921.54|0
1637157010000|2021-11-17 13:50:10|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1637157020000|2021-11-17 13:50:20|5920.97|5920.97|5920.97|5920.97|5920.97|5920.97|5920.97|5920.97|0
1637157030000|2021-11-17 13:50:30|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1637157040000|2021-11-17 13:50:40|5921.69|5921.69|5922.01|5922.01|5922.01|5922.01|5921.69|5921.69|0
1637157050000|2021-11-17 13:50:50|5922.3|5922.3|5922.99|5922.99|5922.99|5922.99|5922.3|5922.3|0
1637157060000|2021-11-17 13:51:00|5923.23|5923.23|5923.51|5923.51|5923.94|5923.94|5923.23|5923.23|0
1637157070000|2021-11-17 13:51:10|5923.73|5923.73|5922.7|5922.7|5923.73|5923.73|5922.7|5922.7|0
1637157080000|2021-11-17 13:51:20|5921.93|5921.93|5921.5|5921.5|5921.93|5921.93|5921.5|5921.5|0
1637157090000|2021-11-17 13:51:30|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|5921.79|0
1637157100000|2021-11-17 13:51:40|5922.01|5922.01|5922.24|5922.24|5922.24|5922.24|5922.01|5922.01|0
1637157110000|2021-11-17 13:51:50|5922.48|5922.48|5921.96|5921.96|5922.48|5922.48|5921.74|5921.74|0
1637157120000|2021-11-17 13:52:00|5921.72|5921.72|5921.21|5921.21|5921.72|5921.72|5921.21|5921.21|0
1637157130000|2021-11-17 13:52:10|5920.92|5920.92|5920.47|5920.47|5920.92|5920.92|5920.47|5920.47|0
1637157140000|2021-11-17 13:52:20|5920.9|5920.9|5922.12|5922.12|5922.12|5922.12|5920.9|5920.9|0
1637157150000|2021-11-17 13:52:30|5922.34|5922.34|5923.15|5923.15|5923.15|5923.15|5922.34|5922.34|0
1637157160000|2021-11-17 13:52:40|5923.87|5923.87|5925.16|5925.16|5925.16|5925.16|5923.87|5923.87|0
1637157170000|2021-11-17 13:52:50|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|0
1637157180000|2021-11-17 13:53:00|5924.71|5924.71|5924.71|5924.71|5925.16|5925.16|5924.28|5924.28|0
1637157190000|2021-11-17 13:53:10|5924.93|5924.93|5925.16|5925.16|5925.16|5925.16|5924.93|5924.93|0
1637157200000|2021-11-17 13:53:20|5925.38|5925.38|5925.39|5925.39|5925.39|5925.39|5925.38|5925.38|0
1637157210000|2021-11-17 13:53:30|5925.35|5925.35|5925.37|5925.37|5925.37|5925.37|5925.35|5925.35|0
1637157220000|2021-11-17 13:53:40|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|0
1637157230000|2021-11-17 13:53:50|5925.09|5925.09|5924.89|5924.89|5925.09|5925.09|5924.88|5924.88|0
1637157240000|2021-11-17 13:54:00|5925.33|5925.33|5927.81|5927.81|5927.81|5927.81|5925.33|5925.33|0
1637157250000|2021-11-17 13:54:10|5927.76|5927.76|5926.73|5926.73|5928|5928|5926.73|5926.73|0
1637157280000|2021-11-17 13:54:40|5926.44|5926.44|5925.29|5925.29|5926.49|5926.49|5925.29|5925.29|0
1637157310000|2021-11-17 13:55:10|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1637157320000|2021-11-17 13:55:20|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|0
1637157340000|2021-11-17 13:55:40|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1637157350000|2021-11-17 13:55:50|5925.73|5925.73|5925.73|5925.73|5925.73|5925.73|5925.73|5925.73|0
1637157360000|2021-11-17 13:56:00|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|0
1637157370000|2021-11-17 13:56:10|5926.02|5926.02|5926.26|5926.26|5926.26|5926.26|5926.02|5926.02|0
1637157380000|2021-11-17 13:56:20|5925.78|5925.78|5925.49|5925.49|5925.78|5925.78|5925.49|5925.49|0
1637157390000|2021-11-17 13:56:30|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1637157400000|2021-11-17 13:56:40|5925.23|5925.23|5925.44|5925.44|5925.44|5925.44|5925.23|5925.23|0
1637157410000|2021-11-17 13:56:50|5925.68|5925.68|5925.23|5925.23|5925.68|5925.68|5925.23|5925.23|0
1637157420000|2021-11-17 13:57:00|5925.01|5925.01|5925.31|5925.31|5925.31|5925.31|5925.01|5925.01|0
1637157460000|2021-11-17 13:57:40|5925.98|5925.98|5926.44|5926.44|5926.44|5926.44|5925.98|5925.98|0
1637157470000|2021-11-17 13:57:50|5927.01|5927.01|5928.01|5928.01|5928.01|5928.01|5927.01|5927.01|0
1637157480000|2021-11-17 13:58:00|5928.44|5928.44|5928.5|5928.5|5928.74|5928.74|5928.44|5928.44|0
1637157490000|2021-11-17 13:58:10|5928.74|5928.74|5929.27|5929.27|5929.27|5929.27|5928.74|5928.74|0
1637157500000|2021-11-17 13:58:20|5929.91|5929.91|5930.68|5930.68|5930.92|5930.92|5929.91|5929.91|0
1637157510000|2021-11-17 13:58:30|5929.72|5929.72|5929|5929|5929.72|5929.72|5929|5929|0
1637157520000|2021-11-17 13:58:40|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|0
1637157530000|2021-11-17 13:58:50|5929.05|5929.05|5930.23|5930.23|5930.23|5930.23|5929.05|5929.05|0
1637157540000|2021-11-17 13:59:00|5930.46|5930.46|5930.18|5930.18|5930.46|5930.46|5930.18|5930.18|0
1637157570000|2021-11-17 13:59:30|5929.89|5929.89|5929.31|5929.31|5929.89|5929.89|5929.31|5929.31|0
1637157580000|2021-11-17 13:59:40|5929.19|5929.19|5929.43|5929.43|5929.43|5929.43|5929.19|5929.19|0
1637157600000|2021-11-17 14:00:00|5929.19|5929.19|5930.1|5930.1|5930.39|5930.39|5929.19|5929.19|0
1637157610000|2021-11-17 14:00:10|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|0
1637157620000|2021-11-17 14:00:20|5930.12|5930.12|5930.34|5930.34|5930.34|5930.34|5930.12|5930.12|0
1637157630000|2021-11-17 14:00:30|5930.56|5930.56|5930.79|5930.79|5930.79|5930.79|5930.56|5930.56|0
1637157640000|2021-11-17 14:00:40|5931.01|5931.01|5932.2|5932.2|5932.2|5932.2|5931.01|5931.01|0
1637157650000|2021-11-17 14:00:50|5932.44|5932.44|5931.56|5931.56|5932.46|5932.46|5931.56|5931.56|0
1637157660000|2021-11-17 14:01:00|5931.27|5931.27|5932.99|5932.99|5932.99|5932.99|5931.27|5931.27|0
1637157670000|2021-11-17 14:01:10|5933.47|5933.47|5934.9|5934.9|5934.9|5934.9|5933.47|5933.47|0
1637157680000|2021-11-17 14:01:20|5934.96|5934.96|5935.18|5935.18|5935.18|5935.18|5934.96|5934.96|0
1637157690000|2021-11-17 14:01:30|5934.89|5934.89|5935.24|5935.24|5935.24|5935.24|5934.89|5934.89|0
1637157700000|2021-11-17 14:01:40|5935.03|5935.03|5934.74|5934.74|5935.03|5935.03|5934.74|5934.74|0
1637157710000|2021-11-17 14:01:50|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1637157720000|2021-11-17 14:02:00|5935.01|5935.01|5934.29|5934.29|5935.48|5935.48|5934.29|5934.29|0
1637157730000|2021-11-17 14:02:10|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1637157740000|2021-11-17 14:02:20|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|0
1637157750000|2021-11-17 14:02:30|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1637157760000|2021-11-17 14:02:40|5935.99|5935.99|5936.06|5936.06|5936.51|5936.51|5935.99|5935.99|0
1637157790000|2021-11-17 14:03:10|5936.35|5936.35|5937.04|5937.04|5937.26|5937.26|5936.35|5936.35|0
1637157800000|2021-11-17 14:03:20|5936.83|5936.83|5937.04|5937.04|5937.26|5937.26|5936.83|5936.83|0
1637157810000|2021-11-17 14:03:30|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|0
1637157820000|2021-11-17 14:03:40|5937.28|5937.28|5937.28|5937.28|5937.28|5937.28|5937.28|5937.28|0
1637157830000|2021-11-17 14:03:50|5937.57|5937.57|5939.06|5939.06|5939.06|5939.06|5937.57|5937.57|0
1637157840000|2021-11-17 14:04:00|5939.56|5939.56|5938.54|5938.54|5940.33|5940.33|5938.54|5938.54|0
1637157850000|2021-11-17 14:04:10|5938.55|5938.55|5938.81|5938.81|5938.81|5938.81|5938.55|5938.55|0
1637157860000|2021-11-17 14:04:20|5938.52|5938.52|5936.75|5936.75|5938.81|5938.81|5936.75|5936.75|0
1637157870000|2021-11-17 14:04:30|5936.46|5936.46|5936.08|5936.08|5936.67|5936.67|5936.08|5936.08|0
1637157880000|2021-11-17 14:04:40|5936.32|5936.32|5936.08|5936.08|5936.32|5936.32|5936.08|5936.08|0
1637157900000|2021-11-17 14:05:00|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1637157920000|2021-11-17 14:05:20|5936.75|5936.75|5937.42|5937.42|5937.42|5937.42|5936.75|5936.75|0
1637157930000|2021-11-17 14:05:30|5936.94|5936.94|5936.72|5936.72|5936.94|5936.94|5936.72|5936.72|0
1637157940000|2021-11-17 14:05:40|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|0
1637157950000|2021-11-17 14:05:50|5938.02|5938.02|5938.64|5938.64|5938.64|5938.64|5937.98|5937.98|0
1637157960000|2021-11-17 14:06:00|5938.88|5938.88|5938.67|5938.67|5938.88|5938.88|5938.67|5938.67|0
1637157970000|2021-11-17 14:06:10|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|0
1637157980000|2021-11-17 14:06:20|5938.74|5938.74|5938.95|5938.95|5938.95|5938.95|5938.74|5938.74|0
1637157990000|2021-11-17 14:06:30|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|0
1637158000000|2021-11-17 14:06:40|5939.29|5939.29|5938.1|5938.1|5939.29|5939.29|5938.1|5938.1|0
1637158010000|2021-11-17 14:06:50|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1637158020000|2021-11-17 14:07:00|5937.33|5937.33|5936.35|5936.35|5937.33|5937.33|5936.33|5936.33|0
1637158030000|2021-11-17 14:07:10|5937.02|5937.02|5937.29|5937.29|5937.29|5937.29|5936.98|5936.98|0
1637158040000|2021-11-17 14:07:20|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|0
1637158050000|2021-11-17 14:07:30|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1637158060000|2021-11-17 14:07:40|5937.05|5937.05|5937.05|5937.05|5937.05|5937.05|5937.05|5937.05|0
1637158080000|2021-11-17 14:08:00|5936.76|5936.76|5937.07|5937.07|5937.07|5937.07|5936.76|5936.76|0
1637158090000|2021-11-17 14:08:10|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|0
1637158100000|2021-11-17 14:08:20|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|5936.8|0
1637158110000|2021-11-17 14:08:30|5937.83|5937.83|5938.79|5938.79|5938.79|5938.79|5937.83|5937.83|0
1637158120000|2021-11-17 14:08:40|5938.5|5938.5|5938.5|5938.5|5938.5|5938.5|5938.5|5938.5|0
1637158130000|2021-11-17 14:08:50|5938.71|5938.71|5939.73|5939.73|5939.73|5939.73|5938.71|5938.71|0
1637158140000|2021-11-17 14:09:00|5939.28|5939.28|5939.06|5939.06|5939.28|5939.28|5939.06|5939.06|0
1637158150000|2021-11-17 14:09:10|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|0
1637158160000|2021-11-17 14:09:20|5939.52|5939.52|5939.52|5939.52|5939.52|5939.52|5939.52|5939.52|0
1637158170000|2021-11-17 14:09:30|5939.76|5939.76|5939.33|5939.33|5939.76|5939.76|5939.33|5939.33|0
1637158180000|2021-11-17 14:09:40|5938.85|5938.85|5937.6|5937.6|5938.85|5938.85|5937.39|5937.39|0
1637158190000|2021-11-17 14:09:50|5938.56|5938.56|5938.8|5938.8|5938.8|5938.8|5938.56|5938.56|0
1637158200000|2021-11-17 14:10:00|5938.06|5938.06|5936.83|5936.83|5938.06|5938.06|5936.83|5936.83|0
1637158210000|2021-11-17 14:10:10|5936.55|5936.55|5933.82|5933.82|5936.55|5936.55|5933.82|5933.82|0
1637158220000|2021-11-17 14:10:20|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|0
1637158230000|2021-11-17 14:10:30|5933.57|5933.57|5932.66|5932.66|5933.57|5933.57|5932.66|5932.66|0
1637158240000|2021-11-17 14:10:40|5932.45|5932.45|5933.35|5933.35|5933.35|5933.35|5932.16|5932.16|0
1637158260000|2021-11-17 14:11:00|5933.12|5933.12|5932.89|5932.89|5933.12|5933.12|5932.89|5932.89|0
1637158270000|2021-11-17 14:11:10|5934.49|5934.49|5933.05|5933.05|5934.54|5934.54|5933.05|5933.05|0
1637158280000|2021-11-17 14:11:20|5933.01|5933.01|5931.9|5931.9|5933.01|5933.01|5931.9|5931.9|0
1637158290000|2021-11-17 14:11:30|5931.69|5931.69|5931.65|5931.65|5931.69|5931.69|5931.63|5931.63|0
1637158300000|2021-11-17 14:11:40|5931.67|5931.67|5931.67|5931.67|5931.67|5931.67|5931.67|5931.67|0
1637158310000|2021-11-17 14:11:50|5931.69|5931.69|5931.9|5931.9|5931.9|5931.9|5931.69|5931.69|0
1637158320000|2021-11-17 14:12:00|5931.47|5931.47|5930.28|5930.28|5931.47|5931.47|5930.28|5930.28|0
1637158330000|2021-11-17 14:12:10|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1637158340000|2021-11-17 14:12:20|5930.78|5930.78|5932.74|5932.74|5932.74|5932.74|5930.78|5930.78|0
1637158370000|2021-11-17 14:12:50|5933.68|5933.68|5933.46|5933.46|5933.68|5933.68|5933.46|5933.46|0
1637158380000|2021-11-17 14:13:00|5932.98|5932.98|5934.4|5934.4|5934.4|5934.4|5932.72|5932.72|0
1637158390000|2021-11-17 14:13:10|5934.85|5934.85|5935.9|5935.9|5935.9|5935.9|5934.85|5934.85|0
1637158400000|2021-11-17 14:13:20|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1637158410000|2021-11-17 14:13:30|5935.88|5935.88|5935.88|5935.88|5935.88|5935.88|5935.88|5935.88|0
1637158420000|2021-11-17 14:13:40|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|0
1637158440000|2021-11-17 14:14:00|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|0
1637158450000|2021-11-17 14:14:10|5935.43|5935.43|5935.95|5935.95|5935.95|5935.95|5935.43|5935.43|0
1637158470000|2021-11-17 14:14:30|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|5935.94|0
1637158480000|2021-11-17 14:14:40|5935.9|5935.9|5935.66|5935.66|5935.9|5935.9|5935.43|5935.43|0
1637158490000|2021-11-17 14:14:50|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1637158500000|2021-11-17 14:15:00|5935.28|5935.28|5935.97|5935.97|5935.99|5935.99|5935.28|5935.28|0
1637158510000|2021-11-17 14:15:10|5935.99|5935.99|5936.03|5936.03|5936.03|5936.03|5935.99|5935.99|0
1637158520000|2021-11-17 14:15:20|5935.75|5935.75|5936.04|5936.04|5936.04|5936.04|5935.75|5935.75|0
1637158540000|2021-11-17 14:15:40|5935.82|5935.82|5936.04|5936.04|5936.04|5936.04|5935.82|5935.82|0
1637158550000|2021-11-17 14:15:50|5935.82|5935.82|5936.04|5936.04|5936.04|5936.04|5935.09|5935.09|0
1637158560000|2021-11-17 14:16:00|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1637158570000|2021-11-17 14:16:10|5935.85|5935.85|5935.34|5935.34|5935.85|5935.85|5935.16|5935.16|0
1637158580000|2021-11-17 14:16:20|5935.05|5935.05|5934.72|5934.72|5935.05|5935.05|5934.72|5934.72|0
1637158590000|2021-11-17 14:16:30|5935.01|5935.01|5934.72|5934.72|5935.01|5935.01|5934.72|5934.72|0
1637158600000|2021-11-17 14:16:40|5935.15|5935.15|5935.63|5935.63|5935.63|5935.63|5935.15|5935.15|0
1637158610000|2021-11-17 14:16:50|5935.85|5935.85|5936.39|5936.39|5936.39|5936.39|5935.85|5935.85|0
1637158620000|2021-11-17 14:17:00|5936.35|5936.35|5936.61|5936.61|5936.61|5936.61|5936.35|5936.35|0
1637158630000|2021-11-17 14:17:10|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1637158640000|2021-11-17 14:17:20|5935.89|5935.89|5935.41|5935.41|5935.89|5935.89|5935.41|5935.41|0
1637158650000|2021-11-17 14:17:30|5935.18|5935.18|5933.66|5933.66|5935.18|5935.18|5933.66|5933.66|0
1637158660000|2021-11-17 14:17:40|5933.45|5933.45|5931.92|5931.92|5933.45|5933.45|5931.92|5931.92|0
1637158670000|2021-11-17 14:17:50|5931.69|5931.69|5930.89|5930.89|5931.69|5931.69|5930.8|5930.8|0
1637158680000|2021-11-17 14:18:00|5931.18|5931.18|5931.16|5931.16|5931.18|5931.18|5931.16|5931.16|0
1637158690000|2021-11-17 14:18:10|5931.4|5931.4|5932.43|5932.43|5932.43|5932.43|5931.4|5931.4|0
1637158700000|2021-11-17 14:18:20|5931.96|5931.96|5931.74|5931.74|5931.96|5931.96|5931.74|5931.74|0
1637158710000|2021-11-17 14:18:30|5931.45|5931.45|5931.21|5931.21|5931.45|5931.45|5931.21|5931.21|0
1637158730000|2021-11-17 14:18:50|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|0
1637158740000|2021-11-17 14:19:00|5931.16|5931.16|5931.51|5931.51|5931.51|5931.51|5930.95|5930.95|0
1637158750000|2021-11-17 14:19:10|5931.53|5931.53|5932.25|5932.25|5932.25|5932.25|5931.53|5931.53|0
1637158770000|2021-11-17 14:19:30|5931.73|5931.73|5932.04|5932.04|5932.04|5932.04|5931.73|5931.73|0
1637158780000|2021-11-17 14:19:40|5932|5932|5931.62|5931.62|5932.09|5932.09|5931.62|5931.62|0
1637158790000|2021-11-17 14:19:50|5931.4|5931.4|5931.4|5931.4|5931.62|5931.62|5931.4|5931.4|0
1637158800000|2021-11-17 14:20:00|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|0
1637158810000|2021-11-17 14:20:10|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|0
1637158820000|2021-11-17 14:20:20|5932.78|5932.78|5932.78|5932.78|5932.78|5932.78|5932.78|5932.78|0
1637158830000|2021-11-17 14:20:30|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|0
1637158840000|2021-11-17 14:20:40|5932.52|5932.52|5932.8|5932.8|5932.8|5932.8|5932.52|5932.52|0
1637158850000|2021-11-17 14:20:50|5932.73|5932.73|5931.56|5931.56|5932.73|5932.73|5931.48|5931.48|0
1637158860000|2021-11-17 14:21:00|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|0
1637158870000|2021-11-17 14:21:10|5930.79|5930.79|5930.82|5930.82|5930.82|5930.82|5930.79|5930.79|0
1637158890000|2021-11-17 14:21:30|5931.06|5931.06|5931.49|5931.49|5931.78|5931.78|5931.06|5931.06|0
1637158910000|2021-11-17 14:21:50|5931.78|5931.78|5932.06|5932.06|5932.06|5932.06|5931.78|5931.78|0
1637158920000|2021-11-17 14:22:00|5932.28|5932.28|5932.52|5932.52|5932.52|5932.52|5932.28|5932.28|0
1637158930000|2021-11-17 14:22:10|5932.3|5932.3|5931.05|5931.05|5932.3|5932.3|5930.79|5930.79|0
1637158960000|2021-11-17 14:22:40|5931.79|5931.79|5931.84|5931.84|5931.84|5931.84|5931.79|5931.79|0
1637158970000|2021-11-17 14:22:50|5932.13|5932.13|5933.08|5933.08|5933.08|5933.08|5932.13|5932.13|0
1637158980000|2021-11-17 14:23:00|5933.37|5933.37|5932.41|5932.41|5933.37|5933.37|5932.41|5932.41|0
1637158990000|2021-11-17 14:23:10|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|0
1637159000000|2021-11-17 14:23:20|5932.21|5932.21|5931.97|5931.97|5932.21|5932.21|5931.97|5931.97|0
1637159010000|2021-11-17 14:23:30|5932.03|5932.03|5933.99|5933.99|5933.99|5933.99|5932.03|5932.03|0
1637159020000|2021-11-17 14:23:40|5934.28|5934.28|5934.57|5934.57|5934.57|5934.57|5934.28|5934.28|0
1637159030000|2021-11-17 14:23:50|5934.58|5934.58|5937.21|5937.21|5937.21|5937.21|5934.58|5934.58|0
1637159040000|2021-11-17 14:24:00|5937.23|5937.23|5936.94|5936.94|5937.23|5937.23|5936.94|5936.94|0
1637159050000|2021-11-17 14:24:10|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|0
1637159060000|2021-11-17 14:24:20|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|0
1637159070000|2021-11-17 14:24:30|5937.73|5937.73|5937.94|5937.94|5937.94|5937.94|5937.73|5937.73|0
1637159080000|2021-11-17 14:24:40|5938.16|5938.16|5938.73|5938.73|5938.73|5938.73|5937.87|5937.87|0
1637159090000|2021-11-17 14:24:50|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1637159100000|2021-11-17 14:25:00|5938.72|5938.72|5940.39|5940.39|5941.09|5941.09|5938.72|5938.72|0
1637159110000|2021-11-17 14:25:10|5940.84|5940.84|5941|5941|5941|5941|5939.72|5939.72|0
1637159120000|2021-11-17 14:25:20|5941.56|5941.56|5942.49|5942.49|5942.66|5942.66|5941.56|5941.56|0
1637159130000|2021-11-17 14:25:30|5942.28|5942.28|5942.32|5942.32|5942.32|5942.32|5942.28|5942.28|0
1637159140000|2021-11-17 14:25:40|5942.53|5942.53|5940.36|5940.36|5942.53|5942.53|5940.36|5940.36|0
1637159150000|2021-11-17 14:25:50|5939.88|5939.88|5937.93|5937.93|5939.88|5939.88|5937.85|5937.85|0
1637159160000|2021-11-17 14:26:00|5938.16|5938.16|5935.21|5935.21|5938.16|5938.16|5934.97|5934.97|0
1637159170000|2021-11-17 14:26:10|5935.22|5935.22|5936.98|5936.98|5936.98|5936.98|5935.21|5935.21|0
1637159180000|2021-11-17 14:26:20|5936.99|5936.99|5937.52|5937.52|5937.52|5937.52|5936.99|5936.99|0
1637159190000|2021-11-17 14:26:30|5937.28|5937.28|5938.48|5938.48|5938.48|5938.48|5937.28|5937.28|0
1637159200000|2021-11-17 14:26:40|5938.19|5938.19|5937.34|5937.34|5938.47|5938.47|5937.13|5937.13|0
1637159210000|2021-11-17 14:26:50|5937.56|5937.56|5936.33|5936.33|5937.57|5937.57|5936.33|5936.33|0
1637159220000|2021-11-17 14:27:00|5935.61|5935.61|5934.78|5934.78|5935.61|5935.61|5934.49|5934.49|0
1637159230000|2021-11-17 14:27:10|5934.56|5934.56|5934.56|5934.56|5934.99|5934.99|5934.56|5934.56|0
1637159240000|2021-11-17 14:27:20|5935.28|5935.28|5935.52|5935.52|5936|5936|5935.28|5935.28|0
1637159250000|2021-11-17 14:27:30|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|0
1637159260000|2021-11-17 14:27:40|5934.88|5934.88|5934.4|5934.4|5934.88|5934.88|5934.4|5934.4|0
1637159270000|2021-11-17 14:27:50|5934.61|5934.61|5934.11|5934.11|5934.61|5934.61|5934.11|5934.11|0
1637159280000|2021-11-17 14:28:00|5935.52|5935.52|5935.52|5935.52|5935.52|5935.52|5935.52|5935.52|0
1637159290000|2021-11-17 14:28:10|5935.74|5935.74|5936.43|5936.43|5936.43|5936.43|5935.74|5935.74|0
1637159300000|2021-11-17 14:28:20|5935.74|5935.74|5935.98|5935.98|5935.98|5935.98|5935.74|5935.74|0
1637159310000|2021-11-17 14:28:30|5936.26|5936.26|5936.05|5936.05|5936.26|5936.26|5936.05|5936.05|0
1637159320000|2021-11-17 14:28:40|5935.76|5935.76|5935.76|5935.76|5935.76|5935.76|5935.76|5935.76|0
1637159330000|2021-11-17 14:28:50|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|0
1637159340000|2021-11-17 14:29:00|5935.76|5935.76|5935.52|5935.52|5935.76|5935.76|5935.52|5935.52|0
1637159350000|2021-11-17 14:29:10|5935.31|5935.31|5935.83|5935.83|5935.83|5935.83|5935.31|5935.31|0
1637159360000|2021-11-17 14:29:20|5936.12|5936.12|5936.1|5936.1|5936.12|5936.12|5935.17|5935.17|0
1637159370000|2021-11-17 14:29:30|5935.81|5935.81|5935.6|5935.6|5935.81|5935.81|5935.6|5935.6|0
1637159380000|2021-11-17 14:29:40|5935.62|5935.62|5931.15|5931.15|5935.62|5935.62|5931.15|5931.15|0
1637159390000|2021-11-17 14:29:50|5930.86|5930.86|5927.03|5927.03|5930.86|5930.86|5927.03|5927.03|0
1637159400000|2021-11-17 14:30:00|5927.66|5927.66|5924.21|5924.21|5930.32|5930.32|5924.21|5924.21|0
1637159410000|2021-11-17 14:30:10|5923.76|5923.76|5918.75|5918.75|5924.21|5924.21|5918.75|5918.75|0
1637159420000|2021-11-17 14:30:20|5917.79|5917.79|5920.72|5920.72|5920.72|5920.72|5917.13|5917.13|0
1637159430000|2021-11-17 14:30:30|5921.3|5921.3|5921.92|5921.92|5921.92|5921.92|5921.01|5921.01|0
1637159440000|2021-11-17 14:30:40|5922.35|5922.35|5923.69|5923.69|5923.69|5923.69|5921.47|5921.47|0
1637159450000|2021-11-17 14:30:50|5923.22|5923.22|5924.84|5924.84|5924.84|5924.84|5922.74|5922.74|0
1637159460000|2021-11-17 14:31:00|5925.08|5925.08|5926.75|5926.75|5927.26|5927.26|5924.75|5924.75|0
1637159470000|2021-11-17 14:31:10|5928.33|5928.33|5932.42|5932.42|5932.42|5932.42|5928.33|5928.33|0
1637159480000|2021-11-17 14:31:20|5932.77|5932.77|5934.92|5934.92|5935.3|5935.3|5932.77|5932.77|0
1637159490000|2021-11-17 14:31:30|5935.64|5935.64|5937.6|5937.6|5937.63|5937.63|5935.64|5935.64|0
1637159500000|2021-11-17 14:31:40|5938.08|5938.08|5939.33|5939.33|5939.33|5939.33|5938.08|5938.08|0
1637159510000|2021-11-17 14:31:50|5940.05|5940.05|5939.48|5939.48|5940.05|5940.05|5938.88|5938.88|0
1637159520000|2021-11-17 14:32:00|5939.72|5939.72|5940|5940|5941.39|5941.39|5939.71|5939.71|0
1637159530000|2021-11-17 14:32:10|5940.29|5940.29|5941.33|5941.33|5941.46|5941.46|5940.29|5940.29|0
1637159540000|2021-11-17 14:32:20|5941.29|5941.29|5944.12|5944.12|5944.73|5944.73|5941.29|5941.29|0
1637159550000|2021-11-17 14:32:30|5943.33|5943.33|5941.43|5941.43|5943.33|5943.33|5940.89|5940.89|0
1637159560000|2021-11-17 14:32:40|5939.4|5939.4|5938.82|5938.82|5939.4|5939.4|5938.82|5938.82|0
1637159570000|2021-11-17 14:32:50|5938.6|5938.6|5937.48|5937.48|5938.6|5938.6|5937.02|5937.02|0
1637159580000|2021-11-17 14:33:00|5936.23|5936.23|5940.64|5940.64|5942.55|5942.55|5936.23|5936.23|0
1637159590000|2021-11-17 14:33:10|5940.65|5940.65|5940.29|5940.29|5942.06|5942.06|5940.29|5940.29|0
1637159600000|2021-11-17 14:33:20|5940.5|5940.5|5943.4|5943.4|5943.4|5943.4|5940.5|5940.5|0
1637159610000|2021-11-17 14:33:30|5943.62|5943.62|5943.62|5943.62|5943.62|5943.62|5943.62|5943.62|0
1637159620000|2021-11-17 14:33:40|5942.71|5942.71|5942.42|5942.42|5942.71|5942.71|5942.42|5942.42|0
1637159630000|2021-11-17 14:33:50|5942.66|5942.66|5942.97|5942.97|5944.49|5944.49|5942.4|5942.4|0
1637159640000|2021-11-17 14:34:00|5942.95|5942.95|5943.76|5943.76|5944.45|5944.45|5942.95|5942.95|0
1637159650000|2021-11-17 14:34:10|5943.52|5943.52|5939.57|5939.57|5943.52|5943.52|5939.57|5939.57|0
1637159660000|2021-11-17 14:34:20|5939.81|5939.81|5937.79|5937.79|5939.81|5939.81|5937.79|5937.79|0
1637159670000|2021-11-17 14:34:30|5938.22|5938.22|5938.99|5938.99|5939.66|5939.66|5938.22|5938.22|0
1637159680000|2021-11-17 14:34:40|5938.95|5938.95|5937.9|5937.9|5939.53|5939.53|5937.9|5937.9|0
1637159690000|2021-11-17 14:34:50|5937.68|5937.68|5938.04|5938.04|5938.26|5938.26|5937.68|5937.68|0
1637159700000|2021-11-17 14:35:00|5937.18|5937.18|5932.46|5932.46|5937.18|5937.18|5932.46|5932.46|0
1637159710000|2021-11-17 14:35:10|5931.88|5931.88|5934.65|5934.65|5934.65|5934.65|5931.88|5931.88|0
1637159720000|2021-11-17 14:35:20|5934.41|5934.41|5930.98|5930.98|5934.41|5934.41|5930.75|5930.75|0
1637159730000|2021-11-17 14:35:30|5930.7|5930.7|5930.98|5930.98|5930.98|5930.98|5930.7|5930.7|0
1637159740000|2021-11-17 14:35:40|5931.46|5931.46|5935.28|5935.28|5935.28|5935.28|5931.46|5931.46|0
1637159750000|2021-11-17 14:35:50|5934.99|5934.99|5934.28|5934.28|5934.99|5934.99|5934.28|5934.28|0
1637159760000|2021-11-17 14:36:00|5933.85|5933.85|5932.44|5932.44|5933.85|5933.85|5932.44|5932.44|0
1637159770000|2021-11-17 14:36:10|5931.91|5931.91|5933.81|5933.81|5933.81|5933.81|5931.91|5931.91|0
1637159780000|2021-11-17 14:36:20|5932.95|5932.95|5930.89|5930.89|5932.95|5932.95|5930.89|5930.89|0
1637159790000|2021-11-17 14:36:30|5930.42|5930.42|5929.97|5929.97|5930.42|5930.42|5928.13|5928.13|0
1637159800000|2021-11-17 14:36:40|5931.12|5931.12|5930.85|5930.85|5932.32|5932.32|5930.85|5930.85|0
1637159820000|2021-11-17 14:37:00|5931.35|5931.35|5930.76|5930.76|5931.35|5931.35|5929.85|5929.85|0
1637159830000|2021-11-17 14:37:10|5931.34|5931.34|5929.07|5929.07|5931.34|5931.34|5929.07|5929.07|0
1637159840000|2021-11-17 14:37:20|5929.06|5929.06|5928.37|5928.37|5929.06|5929.06|5928.34|5928.34|0
1637159850000|2021-11-17 14:37:30|5928.13|5928.13|5930.56|5930.56|5930.56|5930.56|5928.13|5928.13|0
1637159860000|2021-11-17 14:37:40|5930.78|5930.78|5928.11|5928.11|5931.07|5931.07|5928.11|5928.11|0
1637159870000|2021-11-17 14:37:50|5928.32|5928.32|5927.32|5927.32|5928.32|5928.32|5927.32|5927.32|0
1637159880000|2021-11-17 14:38:00|5927.61|5927.61|5928.57|5928.57|5929.25|5929.25|5927.61|5927.61|0
1637159890000|2021-11-17 14:38:10|5928.79|5928.79|5928.54|5928.54|5929.95|5929.95|5928.54|5928.54|0
1637159900000|2021-11-17 14:38:20|5928.07|5928.07|5926.13|5926.13|5928.07|5928.07|5926.13|5926.13|0
1637159910000|2021-11-17 14:38:30|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|0
1637159920000|2021-11-17 14:38:40|5926.18|5926.18|5926.59|5926.59|5926.59|5926.59|5926.18|5926.18|0
1637159930000|2021-11-17 14:38:50|5926.61|5926.61|5926.12|5926.12|5926.64|5926.64|5926.12|5926.12|0
1637159940000|2021-11-17 14:39:00|5925.83|5925.83|5923.35|5923.35|5925.83|5925.83|5923.35|5923.35|0
1637159950000|2021-11-17 14:39:10|5923.59|5923.59|5925.45|5925.45|5925.91|5925.91|5923.59|5923.59|0
1637159960000|2021-11-17 14:39:20|5925.24|5925.24|5925.31|5925.31|5925.53|5925.53|5925.24|5925.24|0
1637159970000|2021-11-17 14:39:30|5925.55|5925.55|5925.91|5925.91|5925.91|5925.91|5925.55|5925.55|0
1637159980000|2021-11-17 14:39:40|5927.01|5927.01|5926.5|5926.5|5927.01|5927.01|5925.85|5925.85|0
1637159990000|2021-11-17 14:39:50|5927.65|5927.65|5931.54|5931.54|5931.83|5931.83|5927.65|5927.65|0
1637160000000|2021-11-17 14:40:00|5931.33|5931.33|5931.81|5931.81|5931.81|5931.81|5931.33|5931.33|0
1637160010000|2021-11-17 14:40:10|5932.05|5932.05|5930.85|5930.85|5932.05|5932.05|5930.85|5930.85|0
1637160020000|2021-11-17 14:40:20|5931.43|5931.43|5933.56|5933.56|5933.79|5933.79|5931.43|5931.43|0
1637160030000|2021-11-17 14:40:30|5934.13|5934.13|5935.02|5935.02|5935.02|5935.02|5934.13|5934.13|0
1637160040000|2021-11-17 14:40:40|5934.8|5934.8|5936.05|5936.05|5936.05|5936.05|5934.8|5934.8|0
1637160050000|2021-11-17 14:40:50|5936.62|5936.62|5936.81|5936.81|5936.86|5936.86|5936.59|5936.59|0
1637160060000|2021-11-17 14:41:00|5936.53|5936.53|5936.06|5936.06|5936.53|5936.53|5936.05|5936.05|0
1637160070000|2021-11-17 14:41:10|5936.78|5936.78|5937.62|5937.62|5938.2|5938.2|5936.78|5936.78|0
1637160080000|2021-11-17 14:41:20|5938.58|5938.58|5940.86|5940.86|5940.86|5940.86|5938.58|5938.58|0
1637160090000|2021-11-17 14:41:30|5941.07|5941.07|5942.62|5942.62|5943.07|5943.07|5941.07|5941.07|0
1637160100000|2021-11-17 14:41:40|5942.63|5942.63|5943.44|5943.44|5943.44|5943.44|5942.63|5942.63|0
1637160110000|2021-11-17 14:41:50|5943.46|5943.46|5944.66|5944.66|5944.66|5944.66|5943.46|5943.46|0
1637160120000|2021-11-17 14:42:00|5945.52|5945.52|5946.04|5946.04|5946.29|5946.29|5945.52|5945.52|0
1637160130000|2021-11-17 14:42:10|5945.8|5945.8|5948.88|5948.88|5949.1|5949.1|5945.8|5945.8|0
1637160140000|2021-11-17 14:42:20|5948.9|5948.9|5948.35|5948.35|5949.62|5949.62|5948.35|5948.35|0
1637160150000|2021-11-17 14:42:30|5948.14|5948.14|5948.44|5948.44|5948.44|5948.44|5947.96|5947.96|0
1637160160000|2021-11-17 14:42:40|5948.15|5948.15|5948.7|5948.7|5949.15|5949.15|5948.15|5948.15|0
1637160170000|2021-11-17 14:42:50|5948.94|5948.94|5950.11|5950.11|5950.11|5950.11|5948.94|5948.94|0
1637160180000|2021-11-17 14:43:00|5950.33|5950.33|5950.83|5950.83|5950.83|5950.83|5950.33|5950.33|0
1637160190000|2021-11-17 14:43:10|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|0
1637160200000|2021-11-17 14:43:20|5951.31|5951.31|5950.42|5950.42|5951.31|5951.31|5950.42|5950.42|0
1637160210000|2021-11-17 14:43:30|5949.85|5949.85|5950.78|5950.78|5950.78|5950.78|5949.85|5949.85|0
1637160220000|2021-11-17 14:43:40|5951.07|5951.07|5950.9|5950.9|5951.07|5951.07|5950.81|5950.81|0
1637160230000|2021-11-17 14:43:50|5950.83|5950.83|5949.37|5949.37|5950.83|5950.83|5949.37|5949.37|0
1637160240000|2021-11-17 14:44:00|5949.13|5949.13|5950.64|5950.64|5950.64|5950.64|5949.13|5949.13|0
1637160250000|2021-11-17 14:44:10|5950.35|5950.35|5948.43|5948.43|5950.35|5950.35|5948.43|5948.43|0
1637160260000|2021-11-17 14:44:20|5949.12|5949.12|5949.4|5949.4|5949.4|5949.4|5949.12|5949.12|0
1637160270000|2021-11-17 14:44:30|5948.92|5948.92|5949.21|5949.21|5949.21|5949.21|5948.64|5948.64|0
1637160280000|2021-11-17 14:44:40|5949.45|5949.45|5950.4|5950.4|5950.4|5950.4|5949.45|5949.45|0
1637160290000|2021-11-17 14:44:50|5952.56|5952.56|5954.83|5954.83|5954.83|5954.83|5952.56|5952.56|0
1637160300000|2021-11-17 14:45:00|5954.54|5954.54|5953.38|5953.38|5954.54|5954.54|5953.37|5953.37|0
1637160310000|2021-11-17 14:45:10|5953.67|5953.67|5954.68|5954.68|5954.68|5954.68|5953.67|5953.67|0
1637160320000|2021-11-17 14:45:20|5955.16|5955.16|5956.49|5956.49|5956.72|5956.72|5955.16|5955.16|0
1637160330000|2021-11-17 14:45:30|5957.06|5957.06|5957.56|5957.56|5957.56|5957.56|5957.06|5957.06|0
1637160340000|2021-11-17 14:45:40|5957.77|5957.77|5958.36|5958.36|5958.36|5958.36|5957.51|5957.51|0
1637160350000|2021-11-17 14:45:50|5958.65|5958.65|5959.02|5959.02|5959.08|5959.08|5958.51|5958.51|0
1637160360000|2021-11-17 14:46:00|5959.03|5959.03|5961.25|5961.25|5961.25|5961.25|5959.03|5959.03|0
1637160370000|2021-11-17 14:46:10|5960.96|5960.96|5960.53|5960.53|5961.25|5961.25|5960.53|5960.53|0
1637160380000|2021-11-17 14:46:20|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1637160390000|2021-11-17 14:46:30|5959.81|5959.81|5960.55|5960.55|5960.55|5960.55|5959.31|5959.31|0
1637160400000|2021-11-17 14:46:40|5961.03|5961.03|5962.05|5962.05|5963.02|5963.02|5960.99|5960.99|0
1637160410000|2021-11-17 14:46:50|5961.75|5961.75|5961.76|5961.76|5961.76|5961.76|5960.98|5960.98|0
1637160420000|2021-11-17 14:47:00|5961.07|5961.07|5960.78|5960.78|5961.07|5961.07|5960.49|5960.49|0
1637160430000|2021-11-17 14:47:10|5961.02|5961.02|5963.01|5963.01|5963.01|5963.01|5961.02|5961.02|0
1637160440000|2021-11-17 14:47:20|5962.77|5962.77|5964.87|5964.87|5964.87|5964.87|5962.77|5962.77|0
1637160450000|2021-11-17 14:47:30|5964.66|5964.66|5964.95|5964.95|5964.95|5964.95|5964.18|5964.18|0
1637160470000|2021-11-17 14:47:50|5964.73|5964.73|5965.07|5965.07|5965.31|5965.31|5964.73|5964.73|0
1637160480000|2021-11-17 14:48:00|5965.6|5965.6|5966.34|5966.34|5966.68|5966.68|5965.6|5965.6|0
1637160490000|2021-11-17 14:48:10|5966.96|5966.96|5969.27|5969.27|5969.27|5969.27|5966.96|5966.96|0
1637160500000|2021-11-17 14:48:20|5968.76|5968.76|5967.66|5967.66|5968.76|5968.76|5967.66|5967.66|0
1637160510000|2021-11-17 14:48:30|5967.37|5967.37|5964.72|5964.72|5967.37|5967.37|5964.72|5964.72|0
1637160520000|2021-11-17 14:48:40|5964.24|5964.24|5964.52|5964.52|5964.96|5964.96|5964.24|5964.24|0
1637160530000|2021-11-17 14:48:50|5963.83|5963.83|5965|5965|5965|5965|5963.83|5963.83|0
1637160540000|2021-11-17 14:49:00|5964.76|5964.76|5965.98|5965.98|5965.98|5965.98|5964.71|5964.71|0
1637160550000|2021-11-17 14:49:10|5966.48|5966.48|5968.9|5968.9|5969.11|5969.11|5966.27|5966.27|0
1637160560000|2021-11-17 14:49:20|5968.91|5968.91|5972.01|5972.01|5972.01|5972.01|5968.91|5968.91|0
1637160570000|2021-11-17 14:49:30|5973.17|5973.17|5975.1|5975.1|5975.1|5975.1|5973.17|5973.17|0
1637160580000|2021-11-17 14:49:40|5975.39|5975.39|5973.41|5973.41|5975.39|5975.39|5973.4|5973.4|0
1637160590000|2021-11-17 14:49:50|5973.37|5973.37|5970.98|5970.98|5973.37|5973.37|5970.98|5970.98|0
1637160600000|2021-11-17 14:50:00|5970.96|5970.96|5971.84|5971.84|5971.86|5971.86|5970.74|5970.74|0
1637160610000|2021-11-17 14:50:10|5971.39|5971.39|5971.89|5971.89|5971.89|5971.89|5971.39|5971.39|0
1637160620000|2021-11-17 14:50:20|5971.94|5971.94|5974.96|5974.96|5974.96|5974.96|5971.94|5971.94|0
1637160630000|2021-11-17 14:50:30|5974.72|5974.72|5973.43|5973.43|5975.37|5975.37|5973.19|5973.19|0
1637160640000|2021-11-17 14:50:40|5973.67|5973.67|5972.94|5972.94|5973.94|5973.94|5972.94|5972.94|0
1637160650000|2021-11-17 14:50:50|5973.23|5973.23|5973.39|5973.39|5973.47|5973.47|5973.18|5973.18|0
1637160660000|2021-11-17 14:51:00|5973.18|5973.18|5974.5|5974.5|5974.5|5974.5|5973.18|5973.18|0
1637160670000|2021-11-17 14:51:10|5974.47|5974.47|5975.59|5975.59|5975.59|5975.59|5974.47|5974.47|0
1637160680000|2021-11-17 14:51:20|5974.95|5974.95|5972.96|5972.96|5974.95|5974.95|5972.96|5972.96|0
1637160690000|2021-11-17 14:51:30|5973.2|5973.2|5973.97|5973.97|5973.97|5973.97|5973.2|5973.2|0
1637160700000|2021-11-17 14:51:40|5973.73|5973.73|5972.79|5972.79|5973.73|5973.73|5972.79|5972.79|0
1637160710000|2021-11-17 14:51:50|5971.6|5971.6|5971.65|5971.65|5971.86|5971.86|5969.4|5969.4|0
1637160720000|2021-11-17 14:52:00|5971.86|5971.86|5967.79|5967.79|5971.86|5971.86|5967.79|5967.79|0
1637160730000|2021-11-17 14:52:10|5967.55|5967.55|5969.03|5969.03|5969.03|5969.03|5966.81|5966.81|0
1637160740000|2021-11-17 14:52:20|5969.27|5969.27|5969.78|5969.78|5969.78|5969.78|5969.27|5969.27|0
1637160750000|2021-11-17 14:52:30|5970.25|5970.25|5971.11|5971.11|5971.11|5971.11|5970.25|5970.25|0
1637160760000|2021-11-17 14:52:40|5971.4|5971.4|5970.03|5970.03|5971.4|5971.4|5970.03|5970.03|0
1637160770000|2021-11-17 14:52:50|5967.52|5967.52|5967.74|5967.74|5967.74|5967.74|5967.23|5967.23|0
1637160780000|2021-11-17 14:53:00|5967.45|5967.45|5966.19|5966.19|5967.45|5967.45|5966.19|5966.19|0
1637160790000|2021-11-17 14:53:10|5966.41|5966.41|5966.22|5966.22|5966.41|5966.41|5965.74|5965.74|0
1637160800000|2021-11-17 14:53:20|5966.65|5966.65|5967.9|5967.9|5967.9|5967.9|5966.65|5966.65|0
1637160810000|2021-11-17 14:53:30|5967.32|5967.32|5966.17|5966.17|5967.56|5967.56|5966.17|5966.17|0
1637160820000|2021-11-17 14:53:40|5966.81|5966.81|5967.33|5967.33|5967.33|5967.33|5966.77|5966.77|0
1637160830000|2021-11-17 14:53:50|5967.32|5967.32|5967.75|5967.75|5968.42|5968.42|5967.32|5967.32|0
1637160840000|2021-11-17 14:54:00|5967.54|5967.54|5966.82|5966.82|5967.54|5967.54|5966.6|5966.6|0
1637160850000|2021-11-17 14:54:10|5967.03|5967.03|5967.63|5967.63|5967.63|5967.63|5967.03|5967.03|0
1637160860000|2021-11-17 14:54:20|5967.61|5967.61|5966.89|5966.89|5967.61|5967.61|5966.66|5966.66|0
1637160870000|2021-11-17 14:54:30|5966.46|5966.46|5967.13|5967.13|5967.13|5967.13|5966.46|5966.46|0
1637160880000|2021-11-17 14:54:40|5966.18|5966.18|5965.65|5965.65|5966.18|5966.18|5965.65|5965.65|0
1637160890000|2021-11-17 14:54:50|5965.36|5965.36|5960.87|5960.87|5965.36|5965.36|5960.87|5960.87|0
1637160900000|2021-11-17 14:55:00|5961.34|5961.34|5961.33|5961.33|5962.45|5962.45|5961.29|5961.29|0
1637160910000|2021-11-17 14:55:10|5961.74|5961.74|5961.79|5961.79|5962.27|5962.27|5961.74|5961.74|0
1637160920000|2021-11-17 14:55:20|5962.08|5962.08|5960.74|5960.74|5962.08|5962.08|5960.74|5960.74|0
1637160930000|2021-11-17 14:55:30|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|0
1637160940000|2021-11-17 14:55:40|5960.49|5960.49|5961.73|5961.73|5961.73|5961.73|5960.49|5960.49|0
1637160950000|2021-11-17 14:55:50|5961.97|5961.97|5960.97|5960.97|5961.97|5961.97|5960.97|5960.97|0
1637160960000|2021-11-17 14:56:00|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1637160970000|2021-11-17 14:56:10|5961.48|5961.48|5962.79|5962.79|5963.37|5963.37|5961.48|5961.48|0
1637160980000|2021-11-17 14:56:20|5962.5|5962.5|5962.79|5962.79|5962.79|5962.79|5962.5|5962.5|0
1637160990000|2021-11-17 14:56:30|5963.03|5963.03|5963.55|5963.55|5963.55|5963.55|5963.03|5963.03|0
1637161000000|2021-11-17 14:56:40|5964.08|5964.08|5962.26|5962.26|5965.37|5965.37|5962.26|5962.26|0
1637161010000|2021-11-17 14:56:50|5962.24|5962.24|5962.7|5962.7|5962.7|5962.7|5962.24|5962.24|0
1637161020000|2021-11-17 14:57:00|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|0
1637161030000|2021-11-17 14:57:10|5962.95|5962.95|5963.48|5963.48|5963.72|5963.72|5962.66|5962.66|0
1637161040000|2021-11-17 14:57:20|5964.15|5964.15|5962.28|5962.28|5964.16|5964.16|5962.28|5962.28|0
1637161050000|2021-11-17 14:57:30|5962.06|5962.06|5961.77|5961.77|5962.06|5962.06|5961.77|5961.77|0
1637161060000|2021-11-17 14:57:40|5962.35|5962.35|5961.54|5961.54|5962.83|5962.83|5961.54|5961.54|0
1637161070000|2021-11-17 14:57:50|5961.25|5961.25|5960.32|5960.32|5961.25|5961.25|5960.32|5960.32|0
1637161080000|2021-11-17 14:58:00|5960.61|5960.61|5962.02|5962.02|5962.02|5962.02|5960.61|5960.61|0
1637161100000|2021-11-17 14:58:20|5961.38|5961.38|5959.94|5959.94|5961.38|5961.38|5959.94|5959.94|0
1637161110000|2021-11-17 14:58:30|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|0
1637161130000|2021-11-17 14:58:50|5961.52|5961.52|5962.14|5962.14|5962.14|5962.14|5961.52|5961.52|0
1637161140000|2021-11-17 14:59:00|5963.12|5963.12|5962.88|5962.88|5963.12|5963.12|5962.88|5962.88|0
1637161150000|2021-11-17 14:59:10|5963.09|5963.09|5963.09|5963.09|5963.09|5963.09|5963.09|5963.09|0
1637161160000|2021-11-17 14:59:20|5962.59|5962.59|5962.83|5962.83|5963.04|5963.04|5962.59|5962.59|0
1637161170000|2021-11-17 14:59:30|5962.54|5962.54|5962.83|5962.83|5962.83|5962.83|5962.54|5962.54|0
1637161180000|2021-11-17 14:59:40|5963.04|5963.04|5963.55|5963.55|5963.55|5963.55|5963.04|5963.04|0
1637161190000|2021-11-17 14:59:50|5963.33|5963.33|5964.31|5964.31|5964.31|5964.31|5963.12|5963.12|0
1637161200000|2021-11-17 15:00:00|5963.5|5963.5|5963.52|5963.52|5963.52|5963.52|5960.46|5960.46|0
1637161210000|2021-11-17 15:00:10|5962.32|5962.32|5964.75|5964.75|5964.97|5964.97|5962.32|5962.32|0
1637161220000|2021-11-17 15:00:20|5964.04|5964.04|5962.34|5962.34|5964.04|5964.04|5961.43|5961.43|0
1637161230000|2021-11-17 15:00:30|5962.55|5962.55|5962.77|5962.77|5962.77|5962.77|5962.55|5962.55|0
1637161240000|2021-11-17 15:00:40|5963.01|5963.01|5963.3|5963.3|5963.3|5963.3|5963.01|5963.01|0
1637161250000|2021-11-17 15:00:50|5963.59|5963.59|5964.85|5964.85|5964.85|5964.85|5963.59|5963.59|0
1637161260000|2021-11-17 15:01:00|5964.62|5964.62|5967.29|5967.29|5967.29|5967.29|5964.62|5964.62|0
1637161270000|2021-11-17 15:01:10|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1637161280000|2021-11-17 15:01:20|5966.77|5966.77|5964.69|5964.69|5966.77|5966.77|5964.69|5964.69|0
1637161290000|2021-11-17 15:01:30|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|0
1637161300000|2021-11-17 15:01:40|5965.21|5965.21|5967.14|5967.14|5967.65|5967.65|5965.21|5965.21|0
1637161310000|2021-11-17 15:01:50|5967.57|5967.57|5966.64|5966.64|5967.57|5967.57|5966.64|5966.64|0
1637161320000|2021-11-17 15:02:00|5967.17|5967.17|5966.88|5966.88|5967.17|5967.17|5966.88|5966.88|0
1637161330000|2021-11-17 15:02:10|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|0
1637161340000|2021-11-17 15:02:20|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|0
1637161350000|2021-11-17 15:02:30|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|0
1637161360000|2021-11-17 15:02:40|5968.21|5968.21|5968.5|5968.5|5968.5|5968.5|5968.21|5968.21|0
1637161370000|2021-11-17 15:02:50|5968.79|5968.79|5971.07|5971.07|5971.07|5971.07|5968.79|5968.79|0
1637161380000|2021-11-17 15:03:00|5971.09|5971.09|5972.89|5972.89|5972.89|5972.89|5970.87|5970.87|0
1637161390000|2021-11-17 15:03:10|5973.1|5973.1|5974.27|5974.27|5974.27|5974.27|5973.1|5973.1|0
1637161400000|2021-11-17 15:03:20|5974.06|5974.06|5974.66|5974.66|5974.66|5974.66|5974.06|5974.06|0
1637161410000|2021-11-17 15:03:30|5974.68|5974.68|5975.5|5975.5|5975.5|5975.5|5974.68|5974.68|0
1637161420000|2021-11-17 15:03:40|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.77|5975.77|0
1637161430000|2021-11-17 15:03:50|5976.08|5976.08|5977.83|5977.83|5977.83|5977.83|5976.08|5976.08|0
1637161440000|2021-11-17 15:04:00|5977.85|5977.85|5978.11|5978.11|5978.13|5978.13|5977.61|5977.61|0
1637161450000|2021-11-17 15:04:10|5978.15|5978.15|5980.54|5980.54|5980.54|5980.54|5978.15|5978.15|0
1637161460000|2021-11-17 15:04:20|5980.99|5980.99|5981.61|5981.61|5981.61|5981.61|5980.99|5980.99|0
1637161470000|2021-11-17 15:04:30|5982.56|5982.56|5982.62|5982.62|5982.62|5982.62|5982.56|5982.56|0
1637161480000|2021-11-17 15:04:40|5982.86|5982.86|5983.12|5983.12|5983.12|5983.12|5982.86|5982.86|0
1637161490000|2021-11-17 15:04:50|5982.41|5982.41|5981.48|5981.48|5982.41|5982.41|5981.48|5981.48|0
1637161500000|2021-11-17 15:05:00|5981.5|5981.5|5977.92|5977.92|5981.5|5981.5|5977.49|5977.49|0
1637161510000|2021-11-17 15:05:10|5978.63|5978.63|5977.97|5977.97|5978.63|5978.63|5977.73|5977.73|0
1637161520000|2021-11-17 15:05:20|5978.25|5978.25|5977.73|5977.73|5978.25|5978.25|5977.73|5977.73|0
1637161530000|2021-11-17 15:05:30|5977.94|5977.94|5978.42|5978.42|5978.42|5978.42|5977.94|5977.94|0
1637161540000|2021-11-17 15:05:40|5978.2|5978.2|5975.46|5975.46|5978.2|5978.2|5975.17|5975.17|0
1637161550000|2021-11-17 15:05:50|5975.03|5975.03|5975.46|5975.46|5975.46|5975.46|5975.03|5975.03|0
1637161560000|2021-11-17 15:06:00|5975.17|5975.17|5972.95|5972.95|5975.17|5975.17|5972.95|5972.95|0
1637161570000|2021-11-17 15:06:10|5972.74|5972.74|5972.73|5972.73|5972.74|5972.74|5972.73|5972.73|0
1637161580000|2021-11-17 15:06:20|5972.2|5972.2|5971.67|5971.67|5972.2|5972.2|5971.48|5971.48|0
1637161590000|2021-11-17 15:06:30|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.22|5971.22|0
1637161600000|2021-11-17 15:06:40|5971.45|5971.45|5972.42|5972.42|5972.67|5972.67|5971.45|5971.45|0
1637161610000|2021-11-17 15:06:50|5972.2|5972.2|5972.23|5972.23|5972.23|5972.23|5971.25|5971.25|0
1637161620000|2021-11-17 15:07:00|5972.01|5972.01|5970.51|5970.51|5972.01|5972.01|5970.51|5970.51|0
1637161630000|2021-11-17 15:07:10|5970.48|5970.48|5969.66|5969.66|5970.48|5970.48|5969.66|5969.66|0
1637161640000|2021-11-17 15:07:20|5969.7|5969.7|5970.24|5970.24|5970.24|5970.24|5969.26|5969.26|0
1637161650000|2021-11-17 15:07:30|5970.98|5970.98|5971.46|5971.46|5971.46|5971.46|5970.7|5970.7|0
1637161660000|2021-11-17 15:07:40|5971.68|5971.68|5973.04|5973.04|5973.04|5973.04|5971.68|5971.68|0
1637161670000|2021-11-17 15:07:50|5973.33|5973.33|5973.31|5973.31|5973.33|5973.33|5973.31|5973.31|0
1637161680000|2021-11-17 15:08:00|5973.79|5973.79|5975.41|5975.41|5975.41|5975.41|5973.79|5973.79|0
1637161690000|2021-11-17 15:08:10|5975.63|5975.63|5973.86|5973.86|5975.63|5975.63|5973.86|5973.86|0
1637161700000|2021-11-17 15:08:20|5974.09|5974.09|5974.38|5974.38|5974.38|5974.38|5974.09|5974.09|0
1637161710000|2021-11-17 15:08:30|5974.15|5974.15|5974.62|5974.62|5974.62|5974.62|5974.15|5974.15|0
1637161720000|2021-11-17 15:08:40|5975.13|5975.13|5976.23|5976.23|5976.23|5976.23|5975.13|5975.13|0
1637161730000|2021-11-17 15:08:50|5975.94|5975.94|5975.66|5975.66|5975.94|5975.94|5975.66|5975.66|0
1637161740000|2021-11-17 15:09:00|5975.37|5975.37|5973.93|5973.93|5975.37|5975.37|5973.93|5973.93|0
1637161750000|2021-11-17 15:09:10|5973.46|5973.46|5972.24|5972.24|5973.46|5973.46|5969.88|5969.88|0
1637161760000|2021-11-17 15:09:20|5972.23|5972.23|5972.42|5972.42|5972.42|5972.42|5971.92|5971.92|0
1637161770000|2021-11-17 15:09:30|5973.61|5973.61|5974.21|5974.21|5974.21|5974.21|5973.61|5973.61|0
1637161780000|2021-11-17 15:09:40|5974.68|5974.68|5976.31|5976.31|5976.31|5976.31|5974.68|5974.68|0
1637161790000|2021-11-17 15:09:50|5976.35|5976.35|5976.6|5976.6|5976.64|5976.64|5976.35|5976.35|0
1637161800000|2021-11-17 15:10:00|5976.12|5976.12|5974.98|5974.98|5976.12|5976.12|5974.98|5974.98|0
1637161810000|2021-11-17 15:10:10|5974.96|5974.96|5974.96|5974.96|5975.25|5975.25|5974.96|5974.96|0
1637161820000|2021-11-17 15:10:20|5973.67|5973.67|5973.89|5973.89|5973.89|5973.89|5973.67|5973.67|0
1637161830000|2021-11-17 15:10:30|5973.17|5973.17|5971.69|5971.69|5973.17|5973.17|5971.69|5971.69|0
1637161840000|2021-11-17 15:10:40|5971.66|5971.66|5972.11|5972.11|5972.57|5972.57|5971.66|5971.66|0
1637161850000|2021-11-17 15:10:50|5971.83|5971.83|5971.11|5971.11|5971.83|5971.83|5971.11|5971.11|0
1637161860000|2021-11-17 15:11:00|5970.63|5970.63|5968.93|5968.93|5970.63|5970.63|5968.93|5968.93|0
1637161870000|2021-11-17 15:11:10|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|0
1637161880000|2021-11-17 15:11:20|5968.9|5968.9|5972.24|5972.24|5972.24|5972.24|5968.9|5968.9|0
1637161890000|2021-11-17 15:11:30|5972|5972|5972.72|5972.72|5972.72|5972.72|5972|5972|0
1637161900000|2021-11-17 15:11:40|5972.05|5972.05|5971.76|5971.76|5972.05|5972.05|5971.76|5971.76|0
1637161910000|2021-11-17 15:11:50|5971.54|5971.54|5973.48|5973.48|5973.48|5973.48|5971.54|5971.54|0
1637161920000|2021-11-17 15:12:00|5973.24|5973.24|5972.31|5972.31|5973.24|5973.24|5972.02|5972.02|0
1637161930000|2021-11-17 15:12:10|5972.53|5972.53|5973.27|5973.27|5973.27|5973.27|5972.53|5972.53|0
1637161940000|2021-11-17 15:12:20|5973.56|5973.56|5974.64|5974.64|5974.83|5974.83|5973.56|5973.56|0
1637161950000|2021-11-17 15:12:30|5974.85|5974.85|5974.97|5974.97|5975.55|5975.55|5974.85|5974.85|0
1637161960000|2021-11-17 15:12:40|5975.84|5975.84|5976.82|5976.82|5977.1|5977.1|5975.84|5975.84|0
1637161970000|2021-11-17 15:12:50|5976.84|5976.84|5975.86|5975.86|5976.84|5976.84|5975.86|5975.86|0
1637161980000|2021-11-17 15:13:00|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1637161990000|2021-11-17 15:13:10|5976.07|5976.07|5977|5977|5977|5977|5976.07|5976.07|0
1637162000000|2021-11-17 15:13:20|5976.57|5976.57|5975.9|5975.9|5976.88|5976.88|5975.9|5975.9|0
1637162010000|2021-11-17 15:13:30|5976.33|5976.33|5976.81|5976.81|5976.81|5976.81|5976.33|5976.33|0
1637162020000|2021-11-17 15:13:40|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1637162030000|2021-11-17 15:13:50|5976.81|5976.81|5976.64|5976.64|5976.81|5976.81|5976.35|5976.35|0
1637162040000|2021-11-17 15:14:00|5976.88|5976.88|5978.17|5978.17|5978.17|5978.17|5976.88|5976.88|0
1637162050000|2021-11-17 15:14:10|5978.41|5978.41|5978.71|5978.71|5978.71|5978.71|5978.41|5978.41|0
1637162060000|2021-11-17 15:14:20|5978.77|5978.77|5980.44|5980.44|5980.68|5980.68|5978.77|5978.77|0
1637162070000|2021-11-17 15:14:30|5980.23|5980.23|5979.99|5979.99|5982.09|5982.09|5979.99|5979.99|0
1637162080000|2021-11-17 15:14:40|5980.42|5980.42|5982.17|5982.17|5982.17|5982.17|5980.42|5980.42|0
1637162090000|2021-11-17 15:14:50|5982.18|5982.18|5983.59|5983.59|5984.07|5984.07|5982.18|5982.18|0
1637162100000|2021-11-17 15:15:00|5983.88|5983.88|5985.74|5985.74|5985.74|5985.74|5983.88|5983.88|0
1637162110000|2021-11-17 15:15:10|5985.7|5985.7|5985.35|5985.35|5985.93|5985.93|5983.65|5983.65|0
1637162120000|2021-11-17 15:15:20|5984.21|5984.21|5982.41|5982.41|5984.21|5984.21|5981.74|5981.74|0
1637162130000|2021-11-17 15:15:30|5982.62|5982.62|5983.6|5983.6|5983.89|5983.89|5982.62|5982.62|0
1637162140000|2021-11-17 15:15:40|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1637162150000|2021-11-17 15:15:50|5984.18|5984.18|5985.09|5985.09|5985.09|5985.09|5984.18|5984.18|0
1637162160000|2021-11-17 15:16:00|5985.38|5985.38|5985.38|5985.38|5985.81|5985.81|5985.38|5985.38|0
1637162170000|2021-11-17 15:16:10|5984.61|5984.61|5984.4|5984.4|5984.61|5984.61|5984.4|5984.4|0
1637162180000|2021-11-17 15:16:20|5984.16|5984.16|5983.65|5983.65|5984.16|5984.16|5983.15|5983.15|0
1637162190000|2021-11-17 15:16:30|5983.22|5983.22|5983.18|5983.18|5983.22|5983.22|5982.93|5982.93|0
1637162200000|2021-11-17 15:16:40|5983.23|5983.23|5982.2|5982.2|5984.65|5984.65|5982.2|5982.2|0
1637162210000|2021-11-17 15:16:50|5981.97|5981.97|5981.25|5981.25|5981.97|5981.97|5981.25|5981.25|0
1637162220000|2021-11-17 15:17:00|5981.68|5981.68|5981.15|5981.15|5982.2|5982.2|5981.15|5981.15|0
1637162230000|2021-11-17 15:17:10|5980.43|5980.43|5979.52|5979.52|5980.43|5980.43|5979.52|5979.52|0
1637162240000|2021-11-17 15:17:20|5979.95|5979.95|5979.52|5979.52|5979.95|5979.95|5979.52|5979.52|0
1637162250000|2021-11-17 15:17:30|5979.05|5979.05|5978.78|5978.78|5979.05|5979.05|5978.54|5978.54|0
1637162260000|2021-11-17 15:17:40|5978.74|5978.74|5979.27|5979.27|5979.8|5979.8|5978.74|5978.74|0
1637162270000|2021-11-17 15:17:50|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|0
1637162280000|2021-11-17 15:18:00|5980.95|5980.95|5981.18|5981.18|5981.18|5981.18|5980.95|5980.95|0
1637162290000|2021-11-17 15:18:10|5981.2|5981.2|5981.2|5981.2|5981.44|5981.44|5981.2|5981.2|0
1637162300000|2021-11-17 15:18:20|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|0
1637162310000|2021-11-17 15:18:30|5981.89|5981.89|5982.13|5982.13|5982.13|5982.13|5981.89|5981.89|0
1637162320000|2021-11-17 15:18:40|5982.35|5982.35|5982.13|5982.13|5982.35|5982.35|5982.13|5982.13|0
1637162330000|2021-11-17 15:18:50|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|0
1637162340000|2021-11-17 15:19:00|5981.92|5981.92|5982.13|5982.13|5982.42|5982.42|5981.92|5981.92|0
1637162350000|2021-11-17 15:19:10|5982.35|5982.35|5983.06|5983.06|5983.49|5983.49|5982.35|5982.35|0
1637162360000|2021-11-17 15:19:20|5983.35|5983.35|5983.09|5983.09|5983.35|5983.35|5983.09|5983.09|0
1637162370000|2021-11-17 15:19:30|5982.86|5982.86|5982.19|5982.19|5982.86|5982.86|5982.19|5982.19|0
1637162390000|2021-11-17 15:19:50|5981.5|5981.5|5980.92|5980.92|5981.5|5981.5|5980.92|5980.92|0
1637162400000|2021-11-17 15:20:00|5981.5|5981.5|5980.66|5980.66|5982.19|5982.19|5980.66|5980.66|0
1637162410000|2021-11-17 15:20:10|5980.44|5980.44|5981.12|5981.12|5981.63|5981.63|5980.44|5980.44|0
1637162420000|2021-11-17 15:20:20|5980.89|5980.89|5977.48|5977.48|5980.93|5980.93|5977.48|5977.48|0
1637162430000|2021-11-17 15:20:30|5977.24|5977.24|5978.7|5978.7|5978.7|5978.7|5977.22|5977.22|0
1637162440000|2021-11-17 15:20:40|5978.94|5978.94|5977.96|5977.96|5978.94|5978.94|5977.96|5977.96|0
1637162450000|2021-11-17 15:20:50|5977.72|5977.72|5977|5977|5977.72|5977.72|5976.48|5976.48|0
1637162460000|2021-11-17 15:21:00|5977.43|5977.43|5978.22|5978.22|5978.43|5978.43|5977.22|5977.22|0
1637162470000|2021-11-17 15:21:10|5977.98|5977.98|5978.96|5978.96|5978.96|5978.96|5977.98|5977.98|0
1637162480000|2021-11-17 15:21:20|5979.2|5979.2|5980.37|5980.37|5980.37|5980.37|5979.2|5979.2|0
1637162490000|2021-11-17 15:21:30|5980.61|5980.61|5980.63|5980.63|5981.06|5981.06|5980.18|5980.18|0
1637162500000|2021-11-17 15:21:40|5980.85|5980.85|5981.14|5981.14|5981.38|5981.38|5980.85|5980.85|0
1637162510000|2021-11-17 15:21:50|5981.12|5981.12|5980.94|5980.94|5981.15|5981.15|5980.94|5980.94|0
1637162520000|2021-11-17 15:22:00|5980.72|5980.72|5980.62|5980.62|5980.93|5980.93|5980.41|5980.41|0
1637162530000|2021-11-17 15:22:10|5981.1|5981.1|5981.53|5981.53|5981.53|5981.53|5981.1|5981.1|0
1637162540000|2021-11-17 15:22:20|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|0
1637162550000|2021-11-17 15:22:30|5981.31|5981.31|5981.24|5981.24|5981.55|5981.55|5981.24|5981.24|0
1637162560000|2021-11-17 15:22:40|5980.95|5980.95|5980.81|5980.81|5981.24|5981.24|5980.5|5980.5|0
1637162570000|2021-11-17 15:22:50|5981.02|5981.02|5981.26|5981.26|5981.26|5981.26|5981.02|5981.02|0
1637162580000|2021-11-17 15:23:00|5981.02|5981.02|5981.5|5981.5|5981.93|5981.93|5981.02|5981.02|0
1637162590000|2021-11-17 15:23:10|5981.26|5981.26|5980.57|5980.57|5981.26|5981.26|5980.57|5980.57|0
1637162600000|2021-11-17 15:23:20|5980.55|5980.55|5981.27|5981.27|5981.27|5981.27|5980.55|5980.55|0
1637162610000|2021-11-17 15:23:30|5982.13|5982.13|5984.2|5984.2|5984.22|5984.22|5982.13|5982.13|0
1637162620000|2021-11-17 15:23:40|5984.51|5984.51|5985.2|5985.2|5985.2|5985.2|5984.48|5984.48|0
1637162630000|2021-11-17 15:23:50|5984.96|5984.96|5984.51|5984.51|5984.96|5984.96|5984.51|5984.51|0
1637162640000|2021-11-17 15:24:00|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|0
1637162650000|2021-11-17 15:24:10|5986.56|5986.56|5991.26|5991.26|5991.26|5991.26|5986.56|5986.56|0
1637162660000|2021-11-17 15:24:20|5991.48|5991.48|5989.92|5989.92|5991.48|5991.48|5989.45|5989.45|0
1637162680000|2021-11-17 15:24:40|5990.79|5990.79|5991.65|5991.65|5991.65|5991.65|5990.79|5990.79|0
1637162690000|2021-11-17 15:24:50|5992.32|5992.32|5991.44|5991.44|5992.32|5992.32|5991.44|5991.44|0
1637162700000|2021-11-17 15:25:00|5991.48|5991.48|5992.54|5992.54|5992.54|5992.54|5991.48|5991.48|0
1637162710000|2021-11-17 15:25:10|5992.75|5992.75|5992.46|5992.46|5992.75|5992.75|5992.46|5992.46|0
1637162720000|2021-11-17 15:25:20|5992.75|5992.75|5993.23|5993.23|5994.14|5994.14|5992.75|5992.75|0
1637162730000|2021-11-17 15:25:30|5992.8|5992.8|5992.52|5992.52|5992.8|5992.8|5992.08|5992.08|0
1637162740000|2021-11-17 15:25:40|5991.8|5991.8|5991.61|5991.61|5991.82|5991.82|5991.61|5991.61|0
1637162750000|2021-11-17 15:25:50|5992.08|5992.08|5988.56|5988.56|5992.53|5992.53|5988.56|5988.56|0
1637162760000|2021-11-17 15:26:00|5988.34|5988.34|5987.29|5987.29|5990.95|5990.95|5987.29|5987.29|0
1637162770000|2021-11-17 15:26:10|5987.05|5987.05|5986.51|5986.51|5987.05|5987.05|5986.02|5986.02|0
1637162780000|2021-11-17 15:26:20|5986.75|5986.75|5988.42|5988.42|5989.09|5989.09|5986.75|5986.75|0
1637162790000|2021-11-17 15:26:30|5988.41|5988.41|5988.42|5988.42|5988.42|5988.42|5988.41|5988.41|0
1637162800000|2021-11-17 15:26:40|5989.24|5989.24|5988.55|5988.55|5989.24|5989.24|5988.31|5988.31|0
1637162810000|2021-11-17 15:26:50|5988.26|5988.26|5986.34|5986.34|5988.26|5988.26|5986.11|5986.11|0
1637162820000|2021-11-17 15:27:00|5986.11|5986.11|5983.21|5983.21|5986.11|5986.11|5983.21|5983.21|0
1637162830000|2021-11-17 15:27:10|5983.5|5983.5|5982.26|5982.26|5983.96|5983.96|5982.26|5982.26|0
1637162840000|2021-11-17 15:27:20|5982.47|5982.47|5985.09|5985.09|5985.09|5985.09|5982.46|5982.46|0
1637162850000|2021-11-17 15:27:30|5984.61|5984.61|5985.07|5985.07|5985.31|5985.31|5982.46|5982.46|0
1637162870000|2021-11-17 15:27:50|5984.83|5984.83|5982.86|5982.86|5984.83|5984.83|5982.62|5982.62|0
1637162880000|2021-11-17 15:28:00|5982.62|5982.62|5982.33|5982.33|5982.62|5982.62|5981.88|5981.88|0
1637162890000|2021-11-17 15:28:10|5982.57|5982.57|5984.24|5984.24|5984.24|5984.24|5982.57|5982.57|0
1637162900000|2021-11-17 15:28:20|5984.26|5984.26|5983.58|5983.58|5984.3|5984.3|5983.58|5983.58|0
1637162910000|2021-11-17 15:28:30|5983.87|5983.87|5984.35|5984.35|5984.56|5984.56|5983.87|5983.87|0
1637162920000|2021-11-17 15:28:40|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|0
1637162930000|2021-11-17 15:28:50|5985.07|5985.07|5985.35|5985.35|5985.35|5985.35|5985.07|5985.07|0
1637162940000|2021-11-17 15:29:00|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|0
1637162950000|2021-11-17 15:29:10|5985.3|5985.3|5984.47|5984.47|5985.3|5985.3|5984.47|5984.47|0
1637162960000|2021-11-17 15:29:20|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|0
1637162970000|2021-11-17 15:29:30|5984.63|5984.63|5984.23|5984.23|5984.63|5984.63|5984.2|5984.2|0
1637162980000|2021-11-17 15:29:40|5983.94|5983.94|5981.94|5981.94|5983.95|5983.95|5981.94|5981.94|0
1637162990000|2021-11-17 15:29:50|5981.46|5981.46|5981.5|5981.5|5981.5|5981.5|5981.25|5981.25|0
1637163000000|2021-11-17 15:30:00|5983.7|5983.7|5985.46|5985.46|5985.46|5985.46|5983.7|5983.7|0
1637163010000|2021-11-17 15:30:10|5985.49|5985.49|5985.06|5985.06|5985.49|5985.49|5984.28|5984.28|0
1637163020000|2021-11-17 15:30:20|5985.04|5985.04|5990.82|5990.82|5990.82|5990.82|5985.04|5985.04|0
1637163030000|2021-11-17 15:30:30|5991.04|5991.04|5991.67|5991.67|5991.67|5991.67|5991.04|5991.04|0
1637163040000|2021-11-17 15:30:40|5990.4|5990.4|5990.08|5990.08|5990.4|5990.4|5988.12|5988.12|0
1637163050000|2021-11-17 15:30:50|5990.37|5990.37|5992.76|5992.76|5993|5993|5990.37|5990.37|0
1637163060000|2021-11-17 15:31:00|5992.47|5992.47|5991.35|5991.35|5992.47|5992.47|5991.04|5991.04|0
1637163070000|2021-11-17 15:31:10|5990.87|5990.87|5990.9|5990.9|5990.9|5990.9|5990.87|5990.87|0
1637163080000|2021-11-17 15:31:20|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|0
1637163090000|2021-11-17 15:31:30|5991.7|5991.7|5990.52|5990.52|5991.7|5991.7|5990.52|5990.52|0
1637163100000|2021-11-17 15:31:40|5991|5991|5991|5991|5991|5991|5991|5991|0
1637163110000|2021-11-17 15:31:50|5990.47|5990.47|5990.23|5990.23|5990.47|5990.47|5989.57|5989.57|0
1637163120000|2021-11-17 15:32:00|5990|5990|5988.49|5988.49|5990|5990|5988.27|5988.27|0
1637163130000|2021-11-17 15:32:10|5988.47|5988.47|5992.89|5992.89|5992.91|5992.91|5988.47|5988.47|0
1637163140000|2021-11-17 15:32:20|5992.65|5992.65|5992.46|5992.46|5992.65|5992.65|5991.82|5991.82|0
1637163160000|2021-11-17 15:32:40|5992.75|5992.75|5993.66|5993.66|5993.66|5993.66|5992.75|5992.75|0
1637163170000|2021-11-17 15:32:50|5994.23|5994.23|5995.33|5995.33|5995.33|5995.33|5994.23|5994.23|0
1637163180000|2021-11-17 15:33:00|5995.12|5995.12|5997.92|5997.92|5997.92|5997.92|5995.12|5995.12|0
1637163190000|2021-11-17 15:33:10|5997.95|5997.95|5997.35|5997.35|5997.95|5997.95|5996.92|5996.92|0
1637163200000|2021-11-17 15:33:20|5997.64|5997.64|5998.89|5998.89|5999.75|5999.75|5997.42|5997.42|0
1637163210000|2021-11-17 15:33:30|5998.87|5998.87|6000.7|6000.7|6000.72|6000.72|5998.87|5998.87|0
1637163220000|2021-11-17 15:33:40|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1637163230000|2021-11-17 15:33:50|6000.95|6000.95|6000.82|6000.82|6001.17|6001.17|5999.95|5999.95|0
1637163240000|2021-11-17 15:34:00|6001.03|6001.03|6001.96|6001.96|6002.01|6002.01|6001.03|6001.03|0
1637163250000|2021-11-17 15:34:10|6002.54|6002.54|6002.97|6002.97|6002.97|6002.97|6002.54|6002.54|0
1637163260000|2021-11-17 15:34:20|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1637163270000|2021-11-17 15:34:30|6003.26|6003.26|6001.76|6001.76|6003.26|6003.26|6001.07|6001.07|0
1637163280000|2021-11-17 15:34:40|6001.52|6001.52|6001.06|6001.06|6001.52|6001.52|5999.43|5999.43|0
1637163290000|2021-11-17 15:34:50|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1637163300000|2021-11-17 15:35:00|6001.04|6001.04|5998.64|5998.64|6001.04|6001.04|5997.95|5997.95|0
1637163310000|2021-11-17 15:35:10|5998.86|5998.86|5998.86|5998.86|5999.07|5999.07|5998.86|5998.86|0
1637163320000|2021-11-17 15:35:20|5998.43|5998.43|5995.03|5995.03|5998.43|5998.43|5995.03|5995.03|0
1637163330000|2021-11-17 15:35:30|5995.24|5995.24|5994.03|5994.03|5995.48|5995.48|5993.03|5993.03|0
1637163340000|2021-11-17 15:35:40|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1637163350000|2021-11-17 15:35:50|5994.53|5994.53|5994.31|5994.31|5994.53|5994.53|5994.31|5994.31|0
1637163360000|2021-11-17 15:36:00|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1637163370000|2021-11-17 15:36:10|5994.84|5994.84|5994.24|5994.24|5995.29|5995.29|5994.24|5994.24|0
1637163380000|2021-11-17 15:36:20|5994.67|5994.67|5994.04|5994.04|5995.96|5995.96|5994.04|5994.04|0
1637163390000|2021-11-17 15:36:30|5993.8|5993.8|5994.54|5994.54|5994.54|5994.54|5993.35|5993.35|0
1637163400000|2021-11-17 15:36:40|5994.78|5994.78|5995.53|5995.53|5995.96|5995.96|5994.78|5994.78|0
1637163410000|2021-11-17 15:36:50|5995.29|5995.29|5995.27|5995.27|5995.29|5995.29|5995.27|5995.27|0
1637163420000|2021-11-17 15:37:00|5995.21|5995.21|5995.81|5995.81|5995.81|5995.81|5994.85|5994.85|0
1637163430000|2021-11-17 15:37:10|5996.1|5996.1|5995.82|5995.82|5996.1|5996.1|5995.61|5995.61|0
1637163440000|2021-11-17 15:37:20|5995.81|5995.81|5995.84|5995.84|5995.84|5995.84|5995.15|5995.15|0
1637163450000|2021-11-17 15:37:30|5996.08|5996.08|5997.34|5997.34|5997.77|5997.77|5996.08|5996.08|0
1637163460000|2021-11-17 15:37:40|5997.82|5997.82|5997.58|5997.58|5997.82|5997.82|5997.58|5997.58|0
1637163470000|2021-11-17 15:37:50|5997.62|5997.62|5997.39|5997.39|5998.04|5998.04|5996.45|5996.45|0
1637163480000|2021-11-17 15:38:00|5997.18|5997.18|5995.67|5995.67|5997.18|5997.18|5995.67|5995.67|0
1637163490000|2021-11-17 15:38:10|5996.15|5996.15|5997.58|5997.58|5997.58|5997.58|5996.15|5996.15|0
1637163500000|2021-11-17 15:38:20|5997.34|5997.34|5999.28|5999.28|5999.28|5999.28|5997.13|5997.13|0
1637163510000|2021-11-17 15:38:30|5998.64|5998.64|5998.18|5998.18|5998.64|5998.64|5998.16|5998.16|0
1637163520000|2021-11-17 15:38:40|5998.46|5998.46|5998.48|5998.48|5998.74|5998.74|5998.46|5998.46|0
1637163530000|2021-11-17 15:38:50|5998.96|5998.96|5999.92|5999.92|6000.13|6000.13|5998.96|5998.96|0
1637163540000|2021-11-17 15:39:00|6000.42|6000.42|6000.42|6000.42|6000.66|6000.66|6000.37|6000.37|0
1637163550000|2021-11-17 15:39:10|6000.13|6000.13|5999.16|5999.16|6000.13|6000.13|5998.64|5998.64|0
1637163560000|2021-11-17 15:39:20|5999.14|5999.14|5999.14|5999.14|5999.14|5999.14|5999.14|5999.14|0
1637163570000|2021-11-17 15:39:30|5998.85|5998.85|5997.7|5997.7|5998.85|5998.85|5997.46|5997.46|0
1637163580000|2021-11-17 15:39:40|5997.99|5997.99|5998.47|5998.47|5998.7|5998.7|5997.99|5997.99|0
1637163590000|2021-11-17 15:39:50|5998.9|5998.9|5997.6|5997.6|5998.9|5998.9|5997.6|5997.6|0
1637163600000|2021-11-17 15:40:00|5997.08|5997.08|5996.6|5996.6|5997.08|5997.08|5994.92|5994.92|0
1637163610000|2021-11-17 15:40:10|5997.12|5997.12|5997.41|5997.41|5997.41|5997.41|5997.12|5997.12|0
1637163620000|2021-11-17 15:40:20|5997.17|5997.17|5996.89|5996.89|5997.17|5997.17|5996.89|5996.89|0
1637163630000|2021-11-17 15:40:30|5996.6|5996.6|5995.95|5995.95|5996.6|5996.6|5995.95|5995.95|0
1637163640000|2021-11-17 15:40:40|5996.17|5996.17|5995.45|5995.45|5996.17|5996.17|5995.45|5995.45|0
1637163650000|2021-11-17 15:40:50|5996.24|5996.24|5997.38|5997.38|5997.38|5997.38|5996.24|5996.24|0
1637163660000|2021-11-17 15:41:00|5997.39|5997.39|5995.64|5995.64|5997.39|5997.39|5995.64|5995.64|0
1637163670000|2021-11-17 15:41:10|5995.21|5995.21|5994.52|5994.52|5995.21|5995.21|5994.52|5994.52|0
1637163680000|2021-11-17 15:41:20|5994.76|5994.76|5995.88|5995.88|5995.88|5995.88|5994.76|5994.76|0
1637163690000|2021-11-17 15:41:30|5995.43|5995.43|5994.91|5994.91|5995.43|5995.43|5994.91|5994.91|0
1637163700000|2021-11-17 15:41:40|5994.89|5994.89|5994.46|5994.46|5994.89|5994.89|5994.03|5994.03|0
1637163720000|2021-11-17 15:42:00|5994.96|5994.96|5994.91|5994.91|5995.49|5995.49|5994.91|5994.91|0
1637163730000|2021-11-17 15:42:10|5994.62|5994.62|5994.41|5994.41|5994.62|5994.62|5994.41|5994.41|0
1637163740000|2021-11-17 15:42:20|5993.83|5993.83|5993.13|5993.13|5993.83|5993.83|5993.13|5993.13|0
1637163760000|2021-11-17 15:42:40|5992.18|5992.18|5989.18|5989.18|5992.18|5992.18|5989.18|5989.18|0
1637163770000|2021-11-17 15:42:50|5987.91|5987.91|5985.03|5985.03|5987.91|5987.91|5985.03|5985.03|0
1637163790000|2021-11-17 15:43:10|5985.32|5985.32|5985.15|5985.15|5985.55|5985.55|5985.15|5985.15|0
1637163800000|2021-11-17 15:43:20|5985.17|5985.17|5987|5987|5987|5987|5984.95|5984.95|0
1637163810000|2021-11-17 15:43:30|5986.54|5986.54|5987.29|5987.29|5987.29|5987.29|5986.24|5986.24|0
1637163820000|2021-11-17 15:43:40|5987.72|5987.72|5988.01|5988.01|5988.01|5988.01|5987.72|5987.72|0
1637163830000|2021-11-17 15:43:50|5987.99|5987.99|5987.3|5987.3|5988.23|5988.23|5987.3|5987.3|0
1637163840000|2021-11-17 15:44:00|5987.54|5987.54|5989.12|5989.12|5989.17|5989.17|5987.54|5987.54|0
1637163850000|2021-11-17 15:44:10|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|0
1637163860000|2021-11-17 15:44:20|5988.84|5988.84|5989.66|5989.66|5989.66|5989.66|5988.84|5988.84|0
1637163870000|2021-11-17 15:44:30|5989.37|5989.37|5988.8|5988.8|5989.37|5989.37|5988.7|5988.7|0
1637163880000|2021-11-17 15:44:40|5989.33|5989.33|5993.69|5993.69|5993.69|5993.69|5989.33|5989.33|0
1637163890000|2021-11-17 15:44:50|5993.7|5993.7|5994.09|5994.09|5994.09|5994.09|5993.12|5993.12|0
1637163900000|2021-11-17 15:45:00|5994.14|5994.14|5992.71|5992.71|5994.14|5994.14|5992.71|5992.71|0
1637163910000|2021-11-17 15:45:10|5992.95|5992.95|5992.9|5992.9|5992.95|5992.95|5992.66|5992.66|0
1637163920000|2021-11-17 15:45:20|5993.33|5993.33|5994.81|5994.81|5994.81|5994.81|5993.33|5993.33|0
1637163930000|2021-11-17 15:45:30|5995.03|5995.03|5994.78|5994.78|5995.03|5995.03|5994.78|5994.78|0
1637163940000|2021-11-17 15:45:40|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|0
1637163950000|2021-11-17 15:45:50|5995.54|5995.54|5996.89|5996.89|5996.89|5996.89|5995.09|5995.09|0
1637163960000|2021-11-17 15:46:00|5997.32|5997.32|5997.32|5997.32|5997.32|5997.32|5997.03|5997.03|0
1637163970000|2021-11-17 15:46:10|5997.11|5997.11|5998.28|5998.28|5998.28|5998.28|5997.11|5997.11|0
1637163980000|2021-11-17 15:46:20|5998.29|5998.29|5998.87|5998.87|5998.87|5998.87|5998.29|5998.29|0
1637163990000|2021-11-17 15:46:30|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1637164000000|2021-11-17 15:46:40|5998.68|5998.68|5998.22|5998.22|5998.68|5998.68|5998.22|5998.22|0
1637164010000|2021-11-17 15:46:50|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|0
1637164020000|2021-11-17 15:47:00|5998.99|5998.99|5998.91|5998.91|5999.42|5999.42|5998.91|5998.91|0
1637164030000|2021-11-17 15:47:10|5998.2|5998.2|5996.92|5996.92|5998.2|5998.2|5996.92|5996.92|0
1637164040000|2021-11-17 15:47:20|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1637164050000|2021-11-17 15:47:30|5996.62|5996.62|5994.99|5994.99|5996.64|5996.64|5994.99|5994.99|0
1637164060000|2021-11-17 15:47:40|5994.12|5994.12|5994.63|5994.63|5994.63|5994.63|5993.89|5993.89|0
1637164070000|2021-11-17 15:47:50|5996|5996|5995.08|5995.08|5996|5996|5995.08|5995.08|0
1637164090000|2021-11-17 15:48:10|5995.07|5995.07|5995.15|5995.15|5995.61|5995.61|5995.07|5995.07|0
1637164100000|2021-11-17 15:48:20|5995.14|5995.14|5995.64|5995.64|5995.64|5995.64|5995.14|5995.14|0
1637164110000|2021-11-17 15:48:30|5995.63|5995.63|5995.39|5995.39|5995.63|5995.63|5995.39|5995.39|0
1637164120000|2021-11-17 15:48:40|5995.68|5995.68|5994.69|5994.69|5995.92|5995.92|5994.4|5994.4|0
1637164130000|2021-11-17 15:48:50|5993.82|5993.82|5993.88|5993.88|5994.09|5994.09|5993.58|5993.58|0
1637164140000|2021-11-17 15:49:00|5994.11|5994.11|5992.88|5992.88|5994.11|5994.11|5991.69|5991.69|0
1637164150000|2021-11-17 15:49:10|5992.45|5992.45|5992.16|5992.16|5992.45|5992.45|5992.16|5992.16|0
1637164160000|2021-11-17 15:49:20|5991.92|5991.92|5991.87|5991.87|5991.92|5991.92|5991.87|5991.87|0
1637164170000|2021-11-17 15:49:30|5991.58|5991.58|5991.62|5991.62|5991.62|5991.62|5991.58|5991.58|0
1637164180000|2021-11-17 15:49:40|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|0
1637164190000|2021-11-17 15:49:50|5991.31|5991.31|5991.07|5991.07|5991.31|5991.31|5990.86|5990.86|0
1637164200000|2021-11-17 15:50:00|5990.86|5990.86|5990.59|5990.59|5990.86|5990.86|5990.59|5990.59|0
1637164210000|2021-11-17 15:50:10|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1637164230000|2021-11-17 15:50:30|5990.32|5990.32|5989.65|5989.65|5990.32|5990.32|5989.65|5989.65|0
1637164240000|2021-11-17 15:50:40|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1637164250000|2021-11-17 15:50:50|5989.15|5989.15|5989.17|5989.17|5989.17|5989.17|5989.15|5989.15|0
1637164260000|2021-11-17 15:51:00|5988.96|5988.96|5988|5988|5988.96|5988.96|5988|5988|0
1637164280000|2021-11-17 15:51:20|5988.21|5988.21|5988.43|5988.43|5988.67|5988.67|5988.21|5988.21|0
1637164290000|2021-11-17 15:51:30|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1637164300000|2021-11-17 15:51:40|5986.59|5986.59|5987.24|5987.24|5987.24|5987.24|5986.59|5986.59|0
1637164310000|2021-11-17 15:51:50|5987.03|5987.03|5986.32|5986.32|5987.03|5987.03|5986.32|5986.32|0
1637164320000|2021-11-17 15:52:00|5986.31|5986.31|5985.56|5985.56|5986.31|5986.31|5985.56|5985.56|0
1637164330000|2021-11-17 15:52:10|5985.28|5985.28|5986.86|5986.86|5987.14|5987.14|5984.99|5984.99|0
1637164340000|2021-11-17 15:52:20|5986.83|5986.83|5985.34|5985.34|5986.83|5986.83|5985.34|5985.34|0
1637164350000|2021-11-17 15:52:30|5984.91|5984.91|5985.05|5985.05|5985.58|5985.58|5984.69|5984.69|0
1637164360000|2021-11-17 15:52:40|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|0
1637164370000|2021-11-17 15:52:50|5985.24|5985.24|5985.34|5985.34|5985.77|5985.77|5985.1|5985.1|0
1637164380000|2021-11-17 15:53:00|5985.05|5985.05|5983.52|5983.52|5985.05|5985.05|5983.52|5983.52|0
1637164390000|2021-11-17 15:53:10|5983.09|5983.09|5982.56|5982.56|5983.31|5983.31|5982.56|5982.56|0
1637164400000|2021-11-17 15:53:20|5982.13|5982.13|5982.3|5982.3|5982.59|5982.59|5982.13|5982.13|0
1637164420000|2021-11-17 15:53:40|5982.53|5982.53|5982.77|5982.77|5982.77|5982.77|5982.53|5982.53|0
1637164430000|2021-11-17 15:53:50|5983.01|5983.01|5983.8|5983.8|5984.04|5984.04|5983.01|5983.01|0
1637164440000|2021-11-17 15:54:00|5984.26|5984.26|5981.16|5981.16|5984.26|5984.26|5980.87|5980.87|0
1637164450000|2021-11-17 15:54:10|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|0
1637164460000|2021-11-17 15:54:20|5980.73|5980.73|5980.94|5980.94|5980.94|5980.94|5980.73|5980.73|0
1637164470000|2021-11-17 15:54:30|5980.96|5980.96|5980.71|5980.71|5980.96|5980.96|5980.71|5980.71|0
1637164480000|2021-11-17 15:54:40|5981.16|5981.16|5981.09|5981.09|5981.16|5981.16|5981.09|5981.09|0
1637164490000|2021-11-17 15:54:50|5980.85|5980.85|5979.77|5979.77|5980.87|5980.87|5979.77|5979.77|0
1637164500000|2021-11-17 15:55:00|5980.01|5980.01|5980.22|5980.22|5980.22|5980.22|5980.01|5980.01|0
1637164510000|2021-11-17 15:55:10|5979.94|5979.94|5980.17|5980.17|5980.17|5980.17|5979.94|5979.94|0
1637164520000|2021-11-17 15:55:20|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1637164530000|2021-11-17 15:55:30|5979.46|5979.46|5979.94|5979.94|5979.94|5979.94|5979.45|5979.45|0
1637164540000|2021-11-17 15:55:40|5980.6|5980.6|5981.92|5981.92|5981.92|5981.92|5980.6|5980.6|0
1637164560000|2021-11-17 15:56:00|5982.64|5982.64|5982.88|5982.88|5982.88|5982.88|5982.64|5982.64|0
1637164570000|2021-11-17 15:56:10|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|0
1637164580000|2021-11-17 15:56:20|5982.93|5982.93|5984.77|5984.77|5984.77|5984.77|5982.93|5982.93|0
1637164590000|2021-11-17 15:56:30|5985.25|5985.25|5985.21|5985.21|5985.25|5985.25|5984.72|5984.72|0
1637164600000|2021-11-17 15:56:40|5985.64|5985.64|5984.82|5984.82|5985.64|5985.64|5984.82|5984.82|0
1637164610000|2021-11-17 15:56:50|5985.4|5985.4|5984.3|5984.3|5985.4|5985.4|5984.3|5984.3|0
1637164620000|2021-11-17 15:57:00|5984.78|5984.78|5984.78|5984.78|5984.78|5984.78|5984.78|5984.78|0
1637164630000|2021-11-17 15:57:10|5984.79|5984.79|5983.74|5983.74|5984.79|5984.79|5983.74|5983.74|0
1637164640000|2021-11-17 15:57:20|5983.5|5983.5|5982.95|5982.95|5983.5|5983.5|5982.95|5982.95|0
1637164650000|2021-11-17 15:57:30|5982.71|5982.71|5982.27|5982.27|5982.71|5982.71|5982.27|5982.27|0
1637164670000|2021-11-17 15:57:50|5982.91|5982.91|5983.42|5983.42|5983.42|5983.42|5982.91|5982.91|0
1637164680000|2021-11-17 15:58:00|5983.68|5983.68|5982.94|5982.94|5983.68|5983.68|5982.94|5982.94|0
1637164690000|2021-11-17 15:58:10|5983.23|5983.23|5983.75|5983.75|5983.75|5983.75|5983.23|5983.23|0
1637164700000|2021-11-17 15:58:20|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1637164710000|2021-11-17 15:58:30|5984.11|5984.11|5984.35|5984.35|5984.35|5984.35|5984.11|5984.11|0
1637164720000|2021-11-17 15:58:40|5984.85|5984.85|5985.81|5985.81|5985.81|5985.81|5984.85|5984.85|0
1637164730000|2021-11-17 15:58:50|5986.29|5986.29|5986.05|5986.05|5986.29|5986.29|5986.05|5986.05|0
1637164740000|2021-11-17 15:59:00|5985.09|5985.09|5984.42|5984.42|5985.09|5985.09|5984.42|5984.42|0
1637164750000|2021-11-17 15:59:10|5984.66|5984.66|5983.68|5983.68|5984.66|5984.66|5983.68|5983.68|0
1637164760000|2021-11-17 15:59:20|5983.7|5983.7|5982.05|5982.05|5983.7|5983.7|5982.05|5982.05|0
1637164770000|2021-11-17 15:59:30|5981.52|5981.52|5980.86|5980.86|5981.52|5981.52|5980.86|5980.86|0
1637164780000|2021-11-17 15:59:40|5980.57|5980.57|5980.55|5980.55|5980.57|5980.57|5980.55|5980.55|0
1637164790000|2021-11-17 15:59:50|5980|5980|5979.28|5979.28|5980|5980|5979.28|5979.28|0
1637164800000|2021-11-17 16:00:00|5978.3|5978.3|5978.95|5978.95|5978.95|5978.95|5977.8|5977.8|0
1637164810000|2021-11-17 16:00:10|5979.17|5979.17|5979.43|5979.43|5979.43|5979.43|5978.95|5978.95|0
1637164820000|2021-11-17 16:00:20|5978.95|5978.95|5979|5979|5979|5979|5978.95|5978.95|0
1637164830000|2021-11-17 16:00:30|5979.29|5979.29|5979.78|5979.78|5979.78|5979.78|5979.29|5979.29|0
1637164840000|2021-11-17 16:00:40|5980.22|5980.22|5979.76|5979.76|5980.22|5980.22|5979.76|5979.76|0
1637164850000|2021-11-17 16:00:50|5979.55|5979.55|5978.78|5978.78|5979.55|5979.55|5978.78|5978.78|0
1637164860000|2021-11-17 16:01:00|5978.14|5978.14|5977.16|5977.16|5978.14|5978.14|5976.45|5976.45|0
1637164870000|2021-11-17 16:01:10|5976.92|5976.92|5978.26|5978.26|5978.26|5978.26|5976.92|5976.92|0
1637164880000|2021-11-17 16:01:20|5978.28|5978.28|5974.95|5974.95|5978.28|5978.28|5974.95|5974.95|0
1637164890000|2021-11-17 16:01:30|5975.59|5975.59|5976.12|5976.12|5976.12|5976.12|5975.59|5975.59|0
1637164900000|2021-11-17 16:01:40|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1637164910000|2021-11-17 16:01:50|5976.12|5976.12|5976.41|5976.41|5976.41|5976.41|5976.12|5976.12|0
1637164920000|2021-11-17 16:02:00|5976.65|5976.65|5976.36|5976.36|5976.65|5976.65|5976.07|5976.07|0
1637164930000|2021-11-17 16:02:10|5976.57|5976.57|5979.02|5979.02|5979.02|5979.02|5976.57|5976.57|0
1637164940000|2021-11-17 16:02:20|5978.78|5978.78|5977.08|5977.08|5978.78|5978.78|5977.08|5977.08|0
1637164950000|2021-11-17 16:02:30|5976.26|5976.26|5975.32|5975.32|5976.26|5976.26|5975.32|5975.32|0
1637164960000|2021-11-17 16:02:40|5975.3|5975.3|5974.1|5974.1|5975.3|5975.3|5974.1|5974.1|0
1637164970000|2021-11-17 16:02:50|5974.08|5974.08|5974.32|5974.32|5974.32|5974.32|5974.08|5974.08|0
1637164980000|2021-11-17 16:03:00|5973.79|5973.79|5973.51|5973.51|5973.79|5973.79|5973.51|5973.51|0
1637164990000|2021-11-17 16:03:10|5973.5|5973.5|5973.16|5973.16|5973.5|5973.5|5973.16|5973.16|0
1637165000000|2021-11-17 16:03:20|5973.14|5973.14|5971.73|5971.73|5973.14|5973.14|5971.73|5971.73|0
1637165010000|2021-11-17 16:03:30|5971.3|5971.3|5972.22|5972.22|5972.22|5972.22|5970.85|5970.85|0
1637165030000|2021-11-17 16:03:50|5971.69|5971.69|5971.66|5971.66|5971.69|5971.69|5971.66|5971.66|0
1637165040000|2021-11-17 16:04:00|5971.13|5971.13|5971.95|5971.95|5971.95|5971.95|5970.17|5970.17|0
1637165050000|2021-11-17 16:04:10|5971.71|5971.71|5972.14|5972.14|5972.14|5972.14|5971.71|5971.71|0
1637165060000|2021-11-17 16:04:20|5971.85|5971.85|5972.33|5972.33|5972.9|5972.9|5971.85|5971.85|0
1637165070000|2021-11-17 16:04:30|5972.54|5972.54|5972.23|5972.23|5972.54|5972.54|5972.23|5972.23|0
1637165080000|2021-11-17 16:04:40|5971.49|5971.49|5971.71|5971.71|5971.71|5971.71|5971.28|5971.28|0
1637165090000|2021-11-17 16:04:50|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|0
1637165100000|2021-11-17 16:05:00|5971.33|5971.33|5970.93|5970.93|5971.61|5971.61|5970.93|5970.93|0
1637165110000|2021-11-17 16:05:10|5971.1|5971.1|5968.71|5968.71|5971.1|5971.1|5968.71|5968.71|0
1637165120000|2021-11-17 16:05:20|5968.74|5968.74|5967.85|5967.85|5968.82|5968.82|5967.85|5967.85|0
1637165130000|2021-11-17 16:05:30|5968.09|5968.09|5968.37|5968.37|5968.37|5968.37|5968.09|5968.09|0
1637165140000|2021-11-17 16:05:40|5969.26|5969.26|5968.64|5968.64|5969.26|5969.26|5968.35|5968.35|0
1637165150000|2021-11-17 16:05:50|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|0
1637165160000|2021-11-17 16:06:00|5968.59|5968.59|5968.33|5968.33|5968.59|5968.59|5968.04|5968.04|0
1637165170000|2021-11-17 16:06:10|5967.57|5967.57|5967.55|5967.55|5967.57|5967.57|5967.55|5967.55|0
1637165190000|2021-11-17 16:06:30|5967.57|5967.57|5967.86|5967.86|5967.86|5967.86|5967.57|5967.57|0
1637165200000|2021-11-17 16:06:40|5968.33|5968.33|5968.53|5968.53|5968.76|5968.76|5968.33|5968.33|0
1637165210000|2021-11-17 16:06:50|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1637165220000|2021-11-17 16:07:00|5968.6|5968.6|5969.34|5969.34|5969.34|5969.34|5968.38|5968.38|0
1637165230000|2021-11-17 16:07:10|5969.33|5969.33|5969.62|5969.62|5969.62|5969.62|5969.33|5969.33|0
1637165240000|2021-11-17 16:07:20|5969.59|5969.59|5969.59|5969.59|5969.59|5969.59|5969.3|5969.3|0
1637165250000|2021-11-17 16:07:30|5969.3|5969.3|5968.24|5968.24|5969.52|5969.52|5968.24|5968.24|0
1637165260000|2021-11-17 16:07:40|5968.22|5968.22|5967.23|5967.23|5968.22|5968.22|5967.23|5967.23|0
1637165270000|2021-11-17 16:07:50|5967.2|5967.2|5966.66|5966.66|5967.21|5967.21|5966.02|5966.02|0
1637165280000|2021-11-17 16:08:00|5966.37|5966.37|5967.25|5967.25|5967.26|5967.26|5966.37|5966.37|0
1637165290000|2021-11-17 16:08:10|5967.48|5967.48|5967.5|5967.5|5967.5|5967.5|5967.48|5967.48|0
1637165300000|2021-11-17 16:08:20|5966.57|5966.57|5965.31|5965.31|5966.57|5966.57|5965.31|5965.31|0
1637165310000|2021-11-17 16:08:30|5965.33|5965.33|5965.76|5965.76|5966|5966|5965.33|5965.33|0
1637165320000|2021-11-17 16:08:40|5965.01|5965.01|5965.53|5965.53|5965.53|5965.53|5965.01|5965.01|0
1637165330000|2021-11-17 16:08:50|5965.82|5965.82|5965.61|5965.61|5965.85|5965.85|5965.61|5965.61|0
1637165340000|2021-11-17 16:09:00|5965.57|5965.57|5965.08|5965.08|5965.61|5965.61|5964.63|5964.63|0
1637165350000|2021-11-17 16:09:10|5965.32|5965.32|5964.78|5964.78|5965.32|5965.32|5964.78|5964.78|0
1637165360000|2021-11-17 16:09:20|5964.79|5964.79|5964.62|5964.62|5964.79|5964.79|5964.58|5964.58|0
1637165370000|2021-11-17 16:09:30|5964.63|5964.63|5964.98|5964.98|5965.12|5965.12|5964.63|5964.63|0
1637165380000|2021-11-17 16:09:40|5965.01|5965.01|5965.09|5965.09|5965.52|5965.52|5965.01|5965.01|0
1637165390000|2021-11-17 16:09:50|5964.85|5964.85|5963.42|5963.42|5964.85|5964.85|5963.42|5963.42|0
1637165400000|2021-11-17 16:10:00|5963.13|5963.13|5962.42|5962.42|5963.13|5963.13|5962.42|5962.42|0
1637165410000|2021-11-17 16:10:10|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.62|5962.62|0
1637165420000|2021-11-17 16:10:20|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|0
1637165430000|2021-11-17 16:10:30|5962.36|5962.36|5961.4|5961.4|5962.81|5962.81|5961.4|5961.4|0
1637165440000|2021-11-17 16:10:40|5961.88|5961.88|5963.5|5963.5|5963.5|5963.5|5961.88|5961.88|0
1637165450000|2021-11-17 16:10:50|5963.79|5963.79|5964.25|5964.25|5964.46|5964.46|5963.79|5963.79|0
1637165460000|2021-11-17 16:11:00|5964.48|5964.48|5965.46|5965.46|5965.46|5965.46|5964.48|5964.48|0
1637165470000|2021-11-17 16:11:10|5965.24|5965.24|5964.95|5964.95|5965.24|5965.24|5964.95|5964.95|0
1637165480000|2021-11-17 16:11:20|5965|5965|5965|5965|5965|5965|5965|5965|0
1637165490000|2021-11-17 16:11:30|5964.79|5964.79|5964.71|5964.71|5964.79|5964.79|5964.71|5964.71|0
1637165500000|2021-11-17 16:11:40|5964.95|5964.95|5964.95|5964.95|5965.24|5965.24|5964.95|5964.95|0
1637165510000|2021-11-17 16:11:50|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|0
1637165520000|2021-11-17 16:12:00|5965.75|5965.75|5966.32|5966.32|5966.61|5966.61|5965.75|5965.75|0
1637165530000|2021-11-17 16:12:10|5966.11|5966.11|5967.43|5967.43|5967.88|5967.88|5966.11|5966.11|0
1637165540000|2021-11-17 16:12:20|5967.14|5967.14|5966.13|5966.13|5967.14|5967.14|5966.13|5966.13|0
1637165550000|2021-11-17 16:12:30|5965.89|5965.89|5965.89|5965.89|5966.11|5966.11|5965.66|5965.66|0
1637165560000|2021-11-17 16:12:40|5966.32|5966.32|5968.04|5968.04|5968.05|5968.05|5966.32|5966.32|0
1637165570000|2021-11-17 16:12:50|5968.07|5968.07|5967.85|5967.85|5968.09|5968.09|5967.64|5967.64|0
1637165580000|2021-11-17 16:13:00|5968.09|5968.09|5967.85|5967.85|5968.09|5968.09|5967.85|5967.85|0
1637165590000|2021-11-17 16:13:10|5969.98|5969.98|5969.55|5969.55|5970.2|5970.2|5969.55|5969.55|0
1637165600000|2021-11-17 16:13:20|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1637165610000|2021-11-17 16:13:30|5969.24|5969.24|5970.08|5970.08|5970.08|5970.08|5969.24|5969.24|0
1637165620000|2021-11-17 16:13:40|5970.1|5970.1|5967.06|5967.06|5970.55|5970.55|5967.06|5967.06|0
1637165630000|2021-11-17 16:13:50|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|0
1637165640000|2021-11-17 16:14:00|5966.56|5966.56|5965.07|5965.07|5966.56|5966.56|5965.07|5965.07|0
1637165650000|2021-11-17 16:14:10|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1637165660000|2021-11-17 16:14:20|5965.27|5965.27|5965.79|5965.79|5965.79|5965.79|5965.27|5965.27|0
1637165670000|2021-11-17 16:14:30|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|0
1637165680000|2021-11-17 16:14:40|5966.06|5966.06|5966.3|5966.3|5966.3|5966.3|5966.06|5966.06|0
1637165690000|2021-11-17 16:14:50|5966.75|5966.75|5967.28|5967.28|5967.51|5967.51|5966.75|5966.75|0
1637165700000|2021-11-17 16:15:00|5967.51|5967.51|5966.48|5966.48|5968.14|5968.14|5966.48|5966.48|0
1637165710000|2021-11-17 16:15:10|5966.19|5966.19|5967.51|5967.51|5967.67|5967.67|5966.19|5966.19|0
1637165720000|2021-11-17 16:15:20|5967.22|5967.22|5968.29|5968.29|5968.29|5968.29|5967.03|5967.03|0
1637165740000|2021-11-17 16:15:40|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|0
1637165750000|2021-11-17 16:15:50|5967.77|5967.77|5966.86|5966.86|5967.77|5967.77|5966.86|5966.86|0
1637165760000|2021-11-17 16:16:00|5966.85|5966.85|5965.98|5965.98|5966.85|5966.85|5965.98|5965.98|0
1637165770000|2021-11-17 16:16:10|5966.41|5966.41|5966.65|5966.65|5966.65|5966.65|5966.41|5966.41|0
1637165780000|2021-11-17 16:16:20|5967.23|5967.23|5967.52|5967.52|5967.99|5967.99|5967.23|5967.23|0
1637165800000|2021-11-17 16:16:40|5967.5|5967.5|5967.98|5967.98|5967.98|5967.98|5967.5|5967.5|0
1637165810000|2021-11-17 16:16:50|5967.96|5967.96|5968.4|5968.4|5968.4|5968.4|5967.72|5967.72|0
1637165820000|2021-11-17 16:17:00|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1637165840000|2021-11-17 16:17:20|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1637165850000|2021-11-17 16:17:30|5967.75|5967.75|5967.67|5967.67|5967.75|5967.75|5967.24|5967.24|0
1637165860000|2021-11-17 16:17:40|5968.2|5968.2|5969.12|5969.12|5969.8|5969.8|5968.2|5968.2|0
1637165870000|2021-11-17 16:17:50|5969.34|5969.34|5969.32|5969.32|5969.34|5969.34|5969.32|5969.32|0
1637165880000|2021-11-17 16:18:00|5968.65|5968.65|5968|5968|5968.65|5968.65|5967.21|5967.21|0
1637165890000|2021-11-17 16:18:10|5968.05|5968.05|5968.38|5968.38|5968.38|5968.38|5968.05|5968.05|0
1637165910000|2021-11-17 16:18:30|5968.44|5968.44|5968.39|5968.39|5968.44|5968.44|5968.39|5968.39|0
1637165920000|2021-11-17 16:18:40|5968.15|5968.15|5968.17|5968.17|5968.17|5968.17|5967.94|5967.94|0
1637165930000|2021-11-17 16:18:50|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|0
1637165940000|2021-11-17 16:19:00|5968.37|5968.37|5968.85|5968.85|5968.85|5968.85|5968.18|5968.18|0
1637165960000|2021-11-17 16:19:20|5968.8|5968.8|5968.3|5968.3|5968.83|5968.83|5968.3|5968.3|0
1637165970000|2021-11-17 16:19:30|5968.32|5968.32|5970.17|5970.17|5970.17|5970.17|5968.27|5968.27|0
1637165980000|2021-11-17 16:19:40|5970.63|5970.63|5969.79|5969.79|5970.91|5970.91|5969.79|5969.79|0
1637165990000|2021-11-17 16:19:50|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.76|5969.76|0
1637166000000|2021-11-17 16:20:00|5970.08|5970.08|5970.32|5970.32|5970.56|5970.56|5970.08|5970.08|0
1637166010000|2021-11-17 16:20:10|5970.03|5970.03|5969.99|5969.99|5970.03|5970.03|5969.99|5969.99|0
1637166020000|2021-11-17 16:20:20|5970.21|5970.21|5969.99|5969.99|5970.21|5970.21|5969.99|5969.99|0
1637166030000|2021-11-17 16:20:30|5969.76|5969.76|5970.75|5970.75|5970.75|5970.75|5969.76|5969.76|0
1637166040000|2021-11-17 16:20:40|5970.54|5970.54|5969.24|5969.24|5970.54|5970.54|5969.24|5969.24|0
1637166050000|2021-11-17 16:20:50|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1637166060000|2021-11-17 16:21:00|5968.97|5968.97|5966.54|5966.54|5968.97|5968.97|5966.54|5966.54|0
1637166070000|2021-11-17 16:21:10|5965.97|5965.97|5965.49|5965.49|5965.97|5965.97|5965.06|5965.06|0
1637166080000|2021-11-17 16:21:20|5964.53|5964.53|5964.5|5964.5|5964.77|5964.77|5964.5|5964.5|0
1637166090000|2021-11-17 16:21:30|5964.51|5964.51|5964.51|5964.51|5964.51|5964.51|5964.51|5964.51|0
1637166100000|2021-11-17 16:21:40|5964.22|5964.22|5964.01|5964.01|5964.24|5964.24|5964.01|5964.01|0
1637166110000|2021-11-17 16:21:50|5964.3|5964.3|5964.22|5964.22|5965.42|5965.42|5964.22|5964.22|0
1637166120000|2021-11-17 16:22:00|5963.94|5963.94|5963.33|5963.33|5964.22|5964.22|5963.32|5963.32|0
1637166130000|2021-11-17 16:22:10|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|0
1637166140000|2021-11-17 16:22:20|5963.42|5963.42|5962.74|5962.74|5963.42|5963.42|5962.74|5962.74|0
1637166150000|2021-11-17 16:22:30|5962.5|5962.5|5962.28|5962.28|5962.5|5962.5|5962.28|5962.28|0
1637166160000|2021-11-17 16:22:40|5962.05|5962.05|5959.85|5959.85|5962.05|5962.05|5959.85|5959.85|0
1637166170000|2021-11-17 16:22:50|5959.83|5959.83|5958.2|5958.2|5959.83|5959.83|5958.2|5958.2|0
1637166180000|2021-11-17 16:23:00|5957.72|5957.72|5957.74|5957.74|5957.74|5957.74|5957.5|5957.5|0
1637166190000|2021-11-17 16:23:10|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|0
1637166200000|2021-11-17 16:23:20|5957.94|5957.94|5956.04|5956.04|5957.94|5957.94|5955.62|5955.62|0
1637166210000|2021-11-17 16:23:30|5955.8|5955.8|5954.7|5954.7|5955.8|5955.8|5954.7|5954.7|0
1637166220000|2021-11-17 16:23:40|5954.91|5954.91|5955.15|5955.15|5955.15|5955.15|5954.91|5954.91|0
1637166230000|2021-11-17 16:23:50|5954.29|5954.29|5954.34|5954.34|5954.57|5954.57|5954.29|5954.29|0
1637166240000|2021-11-17 16:24:00|5954.05|5954.05|5955.08|5955.08|5955.08|5955.08|5954.05|5954.05|0
1637166250000|2021-11-17 16:24:10|5955.06|5955.06|5956.19|5956.19|5956.2|5956.2|5955.06|5955.06|0
1637166260000|2021-11-17 16:24:20|5956.41|5956.41|5956.48|5956.48|5957.06|5957.06|5956.41|5956.41|0
1637166270000|2021-11-17 16:24:30|5956.49|5956.49|5956.53|5956.53|5956.53|5956.53|5956.49|5956.49|0
1637166280000|2021-11-17 16:24:40|5956.74|5956.74|5956.81|5956.81|5957.1|5957.1|5956.74|5956.74|0
1637166290000|2021-11-17 16:24:50|5957.27|5957.27|5958.03|5958.03|5958.03|5958.03|5957.27|5957.27|0
1637166300000|2021-11-17 16:25:00|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|0
1637166310000|2021-11-17 16:25:10|5957.84|5957.84|5958.77|5958.77|5959.01|5959.01|5957.8|5957.8|0
1637166320000|2021-11-17 16:25:20|5958.78|5958.78|5958.86|5958.86|5958.86|5958.86|5958.78|5958.78|0
1637166330000|2021-11-17 16:25:30|5958.57|5958.57|5959.14|5959.14|5959.14|5959.14|5958.57|5958.57|0
1637166340000|2021-11-17 16:25:40|5959.35|5959.35|5960.7|5960.7|5961.4|5961.4|5959.14|5959.14|0
1637166350000|2021-11-17 16:25:50|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1637166360000|2021-11-17 16:26:00|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|0
1637166370000|2021-11-17 16:26:10|5960.72|5960.72|5960.67|5960.67|5960.73|5960.73|5960.43|5960.43|0
1637166380000|2021-11-17 16:26:20|5960.65|5960.65|5958.6|5958.6|5960.92|5960.92|5958.31|5958.31|0
1637166390000|2021-11-17 16:26:30|5958.63|5958.63|5958.66|5958.66|5959.54|5959.54|5958.63|5958.63|0
1637166400000|2021-11-17 16:26:40|5958.64|5958.64|5958.28|5958.28|5958.85|5958.85|5958.28|5958.28|0
1637166410000|2021-11-17 16:26:50|5958.25|5958.25|5958.25|5958.25|5958.46|5958.46|5957.74|5957.74|0
1637166420000|2021-11-17 16:27:00|5958.26|5958.26|5957.81|5957.81|5958.48|5958.48|5957.81|5957.81|0
1637166430000|2021-11-17 16:27:10|5957.6|5957.6|5957.19|5957.19|5957.88|5957.88|5957.19|5957.19|0
1637166440000|2021-11-17 16:27:20|5956.9|5956.9|5955.63|5955.63|5956.9|5956.9|5955.63|5955.63|0
1637166450000|2021-11-17 16:27:30|5955.87|5955.87|5956.97|5956.97|5956.97|5956.97|5955.87|5955.87|0
1637166460000|2021-11-17 16:27:40|5957.42|5957.42|5957.42|5957.42|5957.42|5957.42|5957.42|5957.42|0
1637166470000|2021-11-17 16:27:50|5957.9|5957.9|5956.67|5956.67|5957.92|5957.92|5956.67|5956.67|0
1637166480000|2021-11-17 16:28:00|5956.96|5956.96|5956.64|5956.64|5956.96|5956.96|5956.64|5956.64|0
1637166490000|2021-11-17 16:28:10|5956.41|5956.41|5956.43|5956.43|5956.64|5956.64|5956.41|5956.41|0
1637166500000|2021-11-17 16:28:20|5955.52|5955.52|5954.92|5954.92|5955.52|5955.52|5954.92|5954.92|0
1637166510000|2021-11-17 16:28:30|5955.16|5955.16|5954.19|5954.19|5955.16|5955.16|5953.97|5953.97|0
1637166520000|2021-11-17 16:28:40|5953.9|5953.9|5953.73|5953.73|5953.9|5953.9|5953.32|5953.32|0
1637166530000|2021-11-17 16:28:50|5954.02|5954.02|5956.69|5956.69|5956.69|5956.69|5953.78|5953.78|0
1637166540000|2021-11-17 16:29:00|5956.58|5956.58|5957.53|5957.53|5957.53|5957.53|5955.56|5955.56|0
1637166550000|2021-11-17 16:29:10|5957.29|5957.29|5957.08|5957.08|5957.75|5957.75|5957.05|5957.05|0
1637166560000|2021-11-17 16:29:20|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|0
1637166570000|2021-11-17 16:29:30|5956.56|5956.56|5956.84|5956.84|5957.84|5957.84|5956.31|5956.31|0
1637166580000|2021-11-17 16:29:40|5957.08|5957.08|5957.8|5957.8|5957.8|5957.8|5957.05|5957.05|0
1637166590000|2021-11-17 16:29:50|5958.09|5958.09|5957.92|5957.92|5959.2|5959.2|5957.85|5957.85|0
1637223310000|2021-11-18 08:15:10|5849.77|5849.77|5851.07|5851.07|5851.07|5851.07|5849.77|5849.77|0
1637223320000|2021-11-18 08:15:20|5851.12|5851.12|5851.7|5851.7|5851.7|5851.7|5851.12|5851.12|0
1637223330000|2021-11-18 08:15:30|5851.41|5851.41|5851|5851|5851.48|5851.48|5851|5851|0
1637223340000|2021-11-18 08:15:40|5850.79|5850.79|5851.46|5851.46|5851.46|5851.46|5850.79|5850.79|0
1637223350000|2021-11-18 08:15:50|5851.67|5851.67|5848.56|5848.56|5851.67|5851.67|5848.56|5848.56|0
1637223360000|2021-11-18 08:16:00|5849.49|5849.49|5848.91|5848.91|5849.49|5849.49|5848.91|5848.91|0
1637223370000|2021-11-18 08:16:10|5848.34|5848.34|5848.41|5848.41|5848.41|5848.41|5848.34|5848.34|0
1637223380000|2021-11-18 08:16:20|5848.34|5848.34|5846.93|5846.93|5848.91|5848.91|5846.93|5846.93|0
1637223390000|2021-11-18 08:16:30|5847.15|5847.15|5847.91|5847.91|5847.91|5847.91|5847.15|5847.15|0
1637223400000|2021-11-18 08:16:40|5848.2|5848.2|5848.37|5848.37|5848.37|5848.37|5848.2|5848.2|0
1637223410000|2021-11-18 08:16:50|5848.85|5848.85|5851.26|5851.26|5851.26|5851.26|5848.85|5848.85|0
1637223420000|2021-11-18 08:17:00|5850.25|5850.25|5850.03|5850.03|5850.25|5850.25|5850.03|5850.03|0
1637223430000|2021-11-18 08:17:10|5849.56|5849.56|5849.79|5849.79|5849.79|5849.79|5849.56|5849.56|0
1637223440000|2021-11-18 08:17:20|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1637223450000|2021-11-18 08:17:30|5850.66|5850.66|5854.33|5854.33|5854.33|5854.33|5850.66|5850.66|0
1637223460000|2021-11-18 08:17:40|5854.98|5854.98|5855.34|5855.34|5856.42|5856.42|5854.55|5854.55|0
1637223490000|2021-11-18 08:18:10|5855.13|5855.13|5851.33|5851.33|5855.13|5855.13|5851.33|5851.33|0
1637223500000|2021-11-18 08:18:20|5850.9|5850.9|5850.56|5850.56|5851.38|5851.38|5850.56|5850.56|0
1637223510000|2021-11-18 08:18:30|5850.27|5850.27|5850.32|5850.32|5850.56|5850.56|5850.27|5850.27|0
1637223520000|2021-11-18 08:18:40|5850.9|5850.9|5851.04|5851.04|5851.04|5851.04|5850.32|5850.32|0
1637223530000|2021-11-18 08:18:50|5847.97|5847.97|5846.25|5846.25|5847.97|5847.97|5845.17|5845.17|0
1637223540000|2021-11-18 08:19:00|5845.53|5845.53|5846.44|5846.44|5846.44|5846.44|5844.24|5844.24|0
1637223550000|2021-11-18 08:19:10|5846.66|5846.66|5846.66|5846.66|5846.87|5846.87|5846.44|5846.44|0
1637223560000|2021-11-18 08:19:20|5844.79|5844.79|5844.79|5844.79|5844.79|5844.79|5844.79|5844.79|0
1637223570000|2021-11-18 08:19:30|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|0
1637223580000|2021-11-18 08:19:40|5844.65|5844.65|5844.94|5844.94|5844.94|5844.94|5843.86|5843.86|0
1637223590000|2021-11-18 08:19:50|5845.15|5845.15|5845.48|5845.48|5845.5|5845.5|5844.92|5844.92|0
1637223600000|2021-11-18 08:20:00|5845.46|5845.46|5846.17|5846.17|5846.17|5846.17|5845.46|5845.46|0
1637223610000|2021-11-18 08:20:10|5845.69|5845.69|5846.48|5846.48|5846.48|5846.48|5845.69|5845.69|0
1637223620000|2021-11-18 08:20:20|5846.24|5846.24|5846.26|5846.26|5846.26|5846.26|5846.24|5846.24|0
1637223630000|2021-11-18 08:20:30|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|0
1637223640000|2021-11-18 08:20:40|5846.06|5846.06|5845.2|5845.2|5846.06|5846.06|5843.5|5843.5|0
1637223650000|2021-11-18 08:20:50|5845.17|5845.17|5845.21|5845.21|5845.21|5845.21|5845.17|5845.17|0
1637223660000|2021-11-18 08:21:00|5844.99|5844.99|5843.9|5843.9|5844.99|5844.99|5842.32|5842.32|0
1637223670000|2021-11-18 08:21:10|5844.85|5844.85|5846.58|5846.58|5846.58|5846.58|5844.38|5844.38|0
1637223680000|2021-11-18 08:21:20|5847.23|5847.23|5846.75|5846.75|5847.23|5847.23|5846.75|5846.75|0
1637223690000|2021-11-18 08:21:30|5847.54|5847.54|5848.02|5848.02|5848.02|5848.02|5847.54|5847.54|0
1637223700000|2021-11-18 08:21:40|5847.97|5847.97|5847.97|5847.97|5847.97|5847.97|5847.97|5847.97|0
1637223710000|2021-11-18 08:21:50|5848.26|5848.26|5849.93|5849.93|5849.93|5849.93|5848.26|5848.26|0
1637223720000|2021-11-18 08:22:00|5850.22|5850.22|5851.63|5851.63|5851.85|5851.85|5850.22|5850.22|0
1637223730000|2021-11-18 08:22:10|5851.85|5851.85|5853.79|5853.79|5853.79|5853.79|5851.61|5851.61|0
1637223740000|2021-11-18 08:22:20|5854.22|5854.22|5854.07|5854.07|5854.51|5854.51|5854.07|5854.07|0
1637223750000|2021-11-18 08:22:30|5854.31|5854.31|5854.12|5854.12|5854.55|5854.55|5854.07|5854.07|0
1637223760000|2021-11-18 08:22:40|5854.48|5854.48|5855.13|5855.13|5855.13|5855.13|5854.48|5854.48|0
1637223770000|2021-11-18 08:22:50|5854.84|5854.84|5854.94|5854.94|5854.94|5854.94|5853.74|5853.74|0
1637223780000|2021-11-18 08:23:00|5855.17|5855.17|5854.18|5854.18|5855.17|5855.17|5853.89|5853.89|0
1637223790000|2021-11-18 08:23:10|5854.15|5854.15|5853.98|5853.98|5854.15|5854.15|5853.46|5853.46|0
1637223800000|2021-11-18 08:23:20|5854.94|5854.94|5855.97|5855.97|5856.98|5856.98|5854.94|5854.94|0
1637223810000|2021-11-18 08:23:30|5856.83|5856.83|5856|5856|5857.27|5857.27|5855.79|5855.79|0
1637223820000|2021-11-18 08:23:40|5855.94|5855.94|5858.02|5858.02|5858.02|5858.02|5855.94|5855.94|0
1637223830000|2021-11-18 08:23:50|5858.24|5858.24|5860.25|5860.25|5861|5861|5858.24|5858.24|0
1637223840000|2021-11-18 08:24:00|5860.46|5860.46|5861.99|5861.99|5862.56|5862.56|5859.24|5859.24|0
1637223860000|2021-11-18 08:24:20|5862.56|5862.56|5864.41|5864.41|5864.41|5864.41|5862.56|5862.56|0
1637223870000|2021-11-18 08:24:30|5864.12|5864.12|5863.51|5863.51|5864.12|5864.12|5863.48|5863.48|0
1637223880000|2021-11-18 08:24:40|5862.27|5862.27|5858.48|5858.48|5862.27|5862.27|5858.48|5858.48|0
1637223890000|2021-11-18 08:24:50|5858.94|5858.94|5858.7|5858.7|5858.94|5858.94|5858.7|5858.7|0
1637223900000|2021-11-18 08:25:00|5858.91|5858.91|5860.27|5860.27|5860.27|5860.27|5858.91|5858.91|0
1637223910000|2021-11-18 08:25:10|5860.03|5860.03|5856.65|5856.65|5860.03|5860.03|5856.65|5856.65|0
1637223920000|2021-11-18 08:25:20|5856.36|5856.36|5856.2|5856.2|5856.36|5856.36|5856.15|5856.15|0
1637223930000|2021-11-18 08:25:30|5855.91|5855.91|5855.46|5855.46|5855.91|5855.91|5855.46|5855.46|0
1637223940000|2021-11-18 08:25:40|5854.98|5854.98|5854.97|5854.97|5855.89|5855.89|5854.97|5854.97|0
1637223950000|2021-11-18 08:25:50|5854.68|5854.68|5855.9|5855.9|5855.9|5855.9|5854.68|5854.68|0
1637223960000|2021-11-18 08:26:00|5856.38|5856.38|5856.62|5856.62|5857.55|5857.55|5856.38|5856.38|0
1637223970000|2021-11-18 08:26:10|5858.68|5858.68|5859.25|5859.25|5859.25|5859.25|5858.34|5858.34|0
1637223980000|2021-11-18 08:26:20|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|0
1637223990000|2021-11-18 08:26:30|5859.22|5859.22|5860.09|5860.09|5860.09|5860.09|5859.22|5859.22|0
1637224000000|2021-11-18 08:26:40|5861.04|5861.04|5860.63|5860.63|5861.04|5861.04|5860.39|5860.39|0
1637224010000|2021-11-18 08:26:50|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|0
1637224020000|2021-11-18 08:27:00|5861.3|5861.3|5864.21|5864.21|5864.57|5864.57|5861.3|5861.3|0
1637224030000|2021-11-18 08:27:10|5864.5|5864.5|5865.31|5865.31|5865.57|5865.57|5864.21|5864.21|0
1637224040000|2021-11-18 08:27:20|5865.74|5865.74|5865.31|5865.31|5865.74|5865.74|5864.11|5864.11|0
1637224050000|2021-11-18 08:27:30|5865.07|5865.07|5863.42|5863.42|5865.07|5865.07|5863.18|5863.18|0
1637224060000|2021-11-18 08:27:40|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.62|5863.62|0
1637224070000|2021-11-18 08:27:50|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|0
1637224080000|2021-11-18 08:28:00|5863.18|5863.18|5863.2|5863.2|5863.2|5863.2|5863.18|5863.18|0
1637224090000|2021-11-18 08:28:10|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|0
1637224100000|2021-11-18 08:28:20|5862.84|5862.84|5863.27|5863.27|5863.27|5863.27|5862.84|5862.84|0
1637224110000|2021-11-18 08:28:30|5863.51|5863.51|5862.02|5862.02|5863.51|5863.51|5862.02|5862.02|0
1637224120000|2021-11-18 08:28:40|5861.73|5861.73|5861.95|5861.95|5861.95|5861.95|5861.73|5861.73|0
1637224130000|2021-11-18 08:28:50|5862.96|5862.96|5862.96|5862.96|5863.25|5863.25|5862.96|5862.96|0
1637224140000|2021-11-18 08:29:00|5862.67|5862.67|5865.41|5865.41|5866.28|5866.28|5862.24|5862.24|0
1637224150000|2021-11-18 08:29:10|5865.12|5865.12|5862.2|5862.2|5865.12|5865.12|5862.2|5862.2|0
1637224160000|2021-11-18 08:29:20|5861.17|5861.17|5862.58|5862.58|5862.58|5862.58|5860.95|5860.95|0
1637224170000|2021-11-18 08:29:30|5863.2|5863.2|5863.01|5863.01|5863.23|5863.23|5863.01|5863.01|0
1637224180000|2021-11-18 08:29:40|5862.94|5862.94|5860.88|5860.88|5862.94|5862.94|5860.88|5860.88|0
1637224190000|2021-11-18 08:29:50|5860.02|5860.02|5860.49|5860.49|5860.49|5860.49|5860.02|5860.02|0
1637224200000|2021-11-18 08:30:00|5860.48|5860.48|5859.35|5859.35|5860.48|5860.48|5859.31|5859.31|0
1637224210000|2021-11-18 08:30:10|5858.92|5858.92|5859.5|5859.5|5859.79|5859.79|5858.92|5858.92|0
1637224220000|2021-11-18 08:30:20|5859.79|5859.79|5860.78|5860.78|5860.8|5860.8|5859.79|5859.79|0
1637224230000|2021-11-18 08:30:30|5860.14|5860.14|5859.13|5859.13|5860.14|5860.14|5859.13|5859.13|0
1637224240000|2021-11-18 08:30:40|5859.11|5859.11|5859.33|5859.33|5859.33|5859.33|5858.9|5858.9|0
1637224250000|2021-11-18 08:30:50|5859.31|5859.31|5859.09|5859.09|5859.31|5859.31|5859.09|5859.09|0
1637224260000|2021-11-18 08:31:00|5859.38|5859.38|5861.01|5861.01|5861.01|5861.01|5859.38|5859.38|0
1637224270000|2021-11-18 08:31:10|5860.43|5860.43|5860.72|5860.72|5861.15|5861.15|5860.43|5860.43|0
1637224280000|2021-11-18 08:31:20|5860.74|5860.74|5859.45|5859.45|5860.74|5860.74|5859.45|5859.45|0
1637224290000|2021-11-18 08:31:30|5859.16|5859.16|5858.44|5858.44|5859.16|5859.16|5858.44|5858.44|0
1637224300000|2021-11-18 08:31:40|5858.68|5858.68|5859.2|5859.2|5859.2|5859.2|5858.68|5858.68|0
1637224310000|2021-11-18 08:31:50|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1637224320000|2021-11-18 08:32:00|5858.78|5858.78|5856.62|5856.62|5858.78|5858.78|5856.62|5856.62|0
1637224330000|2021-11-18 08:32:10|5856.05|5856.05|5858.01|5858.01|5858.01|5858.01|5856.05|5856.05|0
1637224340000|2021-11-18 08:32:20|5858.22|5858.22|5858.22|5858.22|5858.22|5858.22|5858.22|5858.22|0
1637224350000|2021-11-18 08:32:30|5857.27|5857.27|5855.4|5855.4|5857.27|5857.27|5855.4|5855.4|0
1637224360000|2021-11-18 08:32:40|5853.6|5853.6|5852.17|5852.17|5853.89|5853.89|5852.17|5852.17|0
1637224370000|2021-11-18 08:32:50|5853.44|5853.44|5853.49|5853.49|5853.73|5853.73|5853.44|5853.44|0
1637224380000|2021-11-18 08:33:00|5853.28|5853.28|5853|5853|5853.28|5853.28|5853|5853|0
1637224390000|2021-11-18 08:33:10|5852.43|5852.43|5852.45|5852.45|5852.71|5852.71|5851.85|5851.85|0
1637224400000|2021-11-18 08:33:20|5852.02|5852.02|5851.08|5851.08|5852.03|5852.03|5851.07|5851.07|0
1637224410000|2021-11-18 08:33:30|5851.32|5851.32|5852.2|5852.2|5852.22|5852.22|5851.32|5851.32|0
1637224420000|2021-11-18 08:33:40|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|0
1637224430000|2021-11-18 08:33:50|5852.48|5852.48|5849.37|5849.37|5852.48|5852.48|5849.37|5849.37|0
1637224440000|2021-11-18 08:34:00|5847.24|5847.24|5847.48|5847.48|5847.48|5847.48|5847|5847|0
1637224450000|2021-11-18 08:34:10|5847.96|5847.96|5847.38|5847.38|5847.96|5847.96|5847.38|5847.38|0
1637224460000|2021-11-18 08:34:20|5847.37|5847.37|5844.59|5844.59|5847.38|5847.38|5844.59|5844.59|0
1637224470000|2021-11-18 08:34:30|5844.8|5844.8|5845.09|5845.09|5845.09|5845.09|5844.8|5844.8|0
1637224480000|2021-11-18 08:34:40|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1637224490000|2021-11-18 08:34:50|5844.88|5844.88|5845.34|5845.34|5845.36|5845.36|5844.88|5844.88|0
1637224500000|2021-11-18 08:35:00|5846.43|5846.43|5846.43|5846.43|5846.43|5846.43|5846.43|5846.43|0
1637224510000|2021-11-18 08:35:10|5848.06|5848.06|5848.06|5848.06|5848.06|5848.06|5848.06|5848.06|0
1637224520000|2021-11-18 08:35:20|5848.03|5848.03|5849.32|5849.32|5849.32|5849.32|5848.03|5848.03|0
1637224530000|2021-11-18 08:35:30|5848.75|5848.75|5848.8|5848.8|5848.8|5848.8|5848.22|5848.22|0
1637224540000|2021-11-18 08:35:40|5848.56|5848.56|5849.59|5849.59|5849.8|5849.8|5848.56|5848.56|0
1637224550000|2021-11-18 08:35:50|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|0
1637224560000|2021-11-18 08:36:00|5849.77|5849.77|5851.04|5851.04|5851.04|5851.04|5848.52|5848.52|0
1637224570000|2021-11-18 08:36:10|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|0
1637224580000|2021-11-18 08:36:20|5849.5|5849.5|5849.56|5849.56|5849.56|5849.56|5849.5|5849.5|0
1637224590000|2021-11-18 08:36:30|5849.58|5849.58|5849.46|5849.46|5851.33|5851.33|5849.46|5849.46|0
1637224600000|2021-11-18 08:36:40|5849.03|5849.03|5849.29|5849.29|5849.29|5849.29|5849.01|5849.01|0
1637224610000|2021-11-18 08:36:50|5849.58|5849.58|5851.75|5851.75|5851.75|5851.75|5849.26|5849.26|0
1637224620000|2021-11-18 08:37:00|5851.17|5851.17|5851.16|5851.16|5851.17|5851.17|5851.16|5851.16|0
1637224630000|2021-11-18 08:37:10|5850.94|5850.94|5850.75|5850.75|5850.94|5850.94|5850.18|5850.18|0
1637224640000|2021-11-18 08:37:20|5850.77|5850.77|5851.76|5851.76|5851.76|5851.76|5850.77|5850.77|0
1637224650000|2021-11-18 08:37:30|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|5852.05|0
1637224660000|2021-11-18 08:37:40|5852.29|5852.29|5852.58|5852.58|5852.58|5852.58|5852.29|5852.29|0
1637224670000|2021-11-18 08:37:50|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|0
1637224680000|2021-11-18 08:38:00|5853.51|5853.51|5854.38|5854.38|5854.38|5854.38|5853.51|5853.51|0
1637224690000|2021-11-18 08:38:10|5854.85|5854.85|5854.55|5854.55|5854.85|5854.85|5854.55|5854.55|0
1637224700000|2021-11-18 08:38:20|5854.53|5854.53|5855.17|5855.17|5855.17|5855.17|5854.53|5854.53|0
1637224710000|2021-11-18 08:38:30|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1637224720000|2021-11-18 08:38:40|5856.56|5856.56|5857.01|5857.01|5858.06|5858.06|5856.56|5856.56|0
1637224730000|2021-11-18 08:38:50|5857.49|5857.49|5858.42|5858.42|5858.42|5858.42|5857.49|5857.49|0
1637224740000|2021-11-18 08:39:00|5858.13|5858.13|5857.87|5857.87|5858.13|5858.13|5857.63|5857.63|0
1637224750000|2021-11-18 08:39:10|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|0
1637224760000|2021-11-18 08:39:20|5857.9|5857.9|5858.81|5858.81|5858.81|5858.81|5857.9|5857.9|0
1637224770000|2021-11-18 08:39:30|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|0
1637224780000|2021-11-18 08:39:40|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|0
1637224790000|2021-11-18 08:39:50|5860.17|5860.17|5859.02|5859.02|5860.17|5860.17|5858.73|5858.73|0
1637224800000|2021-11-18 08:40:00|5857.59|5857.59|5857.35|5857.35|5857.59|5857.59|5857.35|5857.35|0
1637224810000|2021-11-18 08:40:10|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|5857.06|0
1637224820000|2021-11-18 08:40:20|5856.77|5856.77|5856.93|5856.93|5856.93|5856.93|5856.77|5856.77|0
1637224830000|2021-11-18 08:40:30|5857.22|5857.22|5855.96|5855.96|5857.24|5857.24|5855.49|5855.49|0
1637224850000|2021-11-18 08:40:50|5855.95|5855.95|5855.64|5855.64|5855.95|5855.95|5855.64|5855.64|0
1637224860000|2021-11-18 08:41:00|5855.35|5855.35|5855.99|5855.99|5855.99|5855.99|5855.13|5855.13|0
1637224870000|2021-11-18 08:41:10|5856.42|5856.42|5856.71|5856.71|5856.71|5856.71|5856.42|5856.42|0
1637224880000|2021-11-18 08:41:20|5856.13|5856.13|5852.97|5852.97|5856.13|5856.13|5852.97|5852.97|0
1637224890000|2021-11-18 08:41:30|5852.85|5852.85|5853.53|5853.53|5853.53|5853.53|5852.85|5852.85|0
1637224900000|2021-11-18 08:41:40|5851.9|5851.9|5852.05|5852.05|5852.05|5852.05|5851.47|5851.47|0
1637224910000|2021-11-18 08:41:50|5851.96|5851.96|5849.87|5849.87|5851.96|5851.96|5849.87|5849.87|0
1637224920000|2021-11-18 08:42:00|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1637224930000|2021-11-18 08:42:10|5849.82|5849.82|5849.3|5849.3|5849.82|5849.82|5849.3|5849.3|0
1637224940000|2021-11-18 08:42:20|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1637224950000|2021-11-18 08:42:30|5849.32|5849.32|5849.57|5849.57|5849.57|5849.57|5849.32|5849.32|0
1637224980000|2021-11-18 08:43:00|5848.86|5848.86|5849.94|5849.94|5849.94|5849.94|5848.86|5848.86|0
1637224990000|2021-11-18 08:43:10|5850.23|5850.23|5849.72|5849.72|5850.23|5850.23|5849.72|5849.72|0
1637225000000|2021-11-18 08:43:20|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1637225030000|2021-11-18 08:43:50|5851.18|5851.18|5850.96|5850.96|5851.18|5851.18|5850.96|5850.96|0
1637225050000|2021-11-18 08:44:10|5850.73|5850.73|5852.89|5852.89|5852.89|5852.89|5850.73|5850.73|0
1637225060000|2021-11-18 08:44:20|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|0
1637225070000|2021-11-18 08:44:30|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1637225080000|2021-11-18 08:44:40|5854.57|5854.57|5852.46|5852.46|5854.57|5854.57|5852.46|5852.46|0
1637225090000|2021-11-18 08:44:50|5852.17|5852.17|5851.56|5851.56|5852.21|5852.21|5851.56|5851.56|0
1637225100000|2021-11-18 08:45:00|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1637225110000|2021-11-18 08:45:10|5852.21|5852.21|5852.18|5852.18|5852.21|5852.21|5851.95|5851.95|0
1637225120000|2021-11-18 08:45:20|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|0
1637225130000|2021-11-18 08:45:30|5853.6|5853.6|5855.11|5855.11|5855.46|5855.46|5853.6|5853.6|0
1637225140000|2021-11-18 08:45:40|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|0
1637225150000|2021-11-18 08:45:50|5855.19|5855.19|5854.39|5854.39|5855.19|5855.19|5854.39|5854.39|0
1637225160000|2021-11-18 08:46:00|5853.82|5853.82|5853.93|5853.93|5854.36|5854.36|5853.35|5853.35|0
1637225170000|2021-11-18 08:46:10|5854.36|5854.36|5854.38|5854.38|5854.38|5854.38|5854.36|5854.36|0
1637225180000|2021-11-18 08:46:20|5854.4|5854.4|5854.45|5854.45|5854.45|5854.45|5854.4|5854.4|0
1637225190000|2021-11-18 08:46:30|5854.51|5854.51|5855.66|5855.66|5855.66|5855.66|5854.51|5854.51|0
1637225200000|2021-11-18 08:46:40|5854.51|5854.51|5854.51|5854.51|5854.51|5854.51|5854.51|5854.51|0
1637225210000|2021-11-18 08:46:50|5853.79|5853.79|5854.01|5854.01|5854.01|5854.01|5853.79|5853.79|0
1637225220000|2021-11-18 08:47:00|5854.44|5854.44|5854.44|5854.44|5854.44|5854.44|5854.44|5854.44|0
1637225240000|2021-11-18 08:47:20|5854.68|5854.68|5854.13|5854.13|5854.68|5854.68|5854.13|5854.13|0
1637225250000|2021-11-18 08:47:30|5854.66|5854.66|5854.42|5854.42|5854.66|5854.66|5854.42|5854.42|0
1637225260000|2021-11-18 08:47:40|5853.56|5853.56|5853.41|5853.41|5853.99|5853.99|5853.41|5853.41|0
1637225270000|2021-11-18 08:47:50|5853.89|5853.89|5853.95|5853.95|5853.95|5853.95|5853.89|5853.89|0
1637225280000|2021-11-18 08:48:00|5854.38|5854.38|5854.97|5854.97|5854.97|5854.97|5854.38|5854.38|0
1637225290000|2021-11-18 08:48:10|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|0
1637225300000|2021-11-18 08:48:20|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|0
1637225310000|2021-11-18 08:48:30|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|0
1637225320000|2021-11-18 08:48:40|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|0
1637225330000|2021-11-18 08:48:50|5858.59|5858.59|5859.48|5859.48|5859.48|5859.48|5858.59|5858.59|0
1637225340000|2021-11-18 08:49:00|5859.26|5859.26|5859.5|5859.5|5859.5|5859.5|5859.26|5859.26|0
1637225350000|2021-11-18 08:49:10|5859.74|5859.74|5860.32|5860.32|5860.32|5860.32|5859.74|5859.74|0
1637225360000|2021-11-18 08:49:20|5860.28|5860.28|5860.41|5860.41|5860.41|5860.41|5860.28|5860.28|0
1637225380000|2021-11-18 08:49:40|5859.93|5859.93|5859.71|5859.71|5859.93|5859.93|5859.71|5859.71|0
1637225390000|2021-11-18 08:49:50|5860|5860|5859.42|5859.42|5860|5860|5859.42|5859.42|0
1637225400000|2021-11-18 08:50:00|5859.64|5859.64|5860.82|5860.82|5860.82|5860.82|5859.64|5859.64|0
1637225430000|2021-11-18 08:50:30|5861.06|5861.06|5861.16|5861.16|5861.64|5861.64|5861.06|5861.06|0
1637225440000|2021-11-18 08:50:40|5861.4|5861.4|5862.62|5862.62|5862.62|5862.62|5861.4|5861.4|0
1637225450000|2021-11-18 08:50:50|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|0
1637225460000|2021-11-18 08:51:00|5862.88|5862.88|5862.92|5862.92|5862.92|5862.92|5862.88|5862.88|0
1637225470000|2021-11-18 08:51:10|5863|5863|5863|5863|5863|5863|5863|5863|0
1637225480000|2021-11-18 08:51:20|5863.43|5863.43|5864.39|5864.39|5864.39|5864.39|5863.43|5863.43|0
1637225500000|2021-11-18 08:51:40|5865.25|5865.25|5865.67|5865.67|5865.67|5865.67|5865.03|5865.03|0
1637225520000|2021-11-18 08:52:00|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|0
1637225540000|2021-11-18 08:52:20|5863.78|5863.78|5862.93|5862.93|5863.8|5863.8|5862.93|5862.93|0
1637225550000|2021-11-18 08:52:30|5862.65|5862.65|5859.64|5859.64|5862.65|5862.65|5859.64|5859.64|0
1637225560000|2021-11-18 08:52:40|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|0
1637225570000|2021-11-18 08:52:50|5860.03|5860.03|5860.03|5860.03|5860.03|5860.03|5860.03|5860.03|0
1637225580000|2021-11-18 08:53:00|5859.74|5859.74|5860.03|5860.03|5860.03|5860.03|5859.45|5859.45|0
1637225590000|2021-11-18 08:53:10|5859.79|5859.79|5859.79|5859.79|5859.79|5859.79|5859.79|5859.79|0
1637225610000|2021-11-18 08:53:30|5858.16|5858.16|5857.87|5857.87|5858.16|5858.16|5857.87|5857.87|0
1637225620000|2021-11-18 08:53:40|5858.16|5858.16|5857.85|5857.85|5858.16|5858.16|5857.85|5857.85|0
1637225650000|2021-11-18 08:54:10|5858.14|5858.14|5858.49|5858.49|5858.86|5858.86|5858.14|5858.14|0
1637225670000|2021-11-18 08:54:30|5859.07|5859.07|5859.36|5859.36|5859.36|5859.36|5859.07|5859.07|0
1637225680000|2021-11-18 08:54:40|5859.6|5859.6|5860.9|5860.9|5860.9|5860.9|5859.6|5859.6|0
1637225690000|2021-11-18 08:54:50|5860.61|5860.61|5861.06|5861.06|5861.06|5861.06|5860.61|5860.61|0
1637225700000|2021-11-18 08:55:00|5861.59|5861.59|5862.76|5862.76|5862.76|5862.76|5861.59|5861.59|0
1637225710000|2021-11-18 08:55:10|5863|5863|5863.07|5863.07|5863.07|5863.07|5862.49|5862.49|0
1637225720000|2021-11-18 08:55:20|5862.78|5862.78|5863.65|5863.65|5863.65|5863.65|5862.78|5862.78|0
1637225730000|2021-11-18 08:55:30|5863.36|5863.36|5864.8|5864.8|5865.01|5865.01|5863.36|5863.36|0
1637225740000|2021-11-18 08:55:40|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|0
1637225750000|2021-11-18 08:55:50|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1637225760000|2021-11-18 08:56:00|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|0
1637225780000|2021-11-18 08:56:20|5863.88|5863.88|5863.59|5863.59|5863.88|5863.88|5863.59|5863.59|0
1637225790000|2021-11-18 08:56:30|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1637225810000|2021-11-18 08:56:50|5861.79|5861.79|5862.8|5862.8|5862.8|5862.8|5861.79|5861.79|0
1637225820000|2021-11-18 08:57:00|5862.29|5862.29|5861.28|5861.28|5863.16|5863.16|5861.28|5861.28|0
1637225840000|2021-11-18 08:57:20|5860.81|5860.81|5860.74|5860.74|5861.45|5861.45|5860.74|5860.74|0
1637225850000|2021-11-18 08:57:30|5860.98|5860.98|5860.69|5860.69|5861.21|5861.21|5860.69|5860.69|0
1637225860000|2021-11-18 08:57:40|5859.82|5859.82|5859.58|5859.58|5859.82|5859.82|5859.58|5859.58|0
1637225870000|2021-11-18 08:57:50|5860.59|5860.59|5860.25|5860.25|5860.82|5860.82|5860.25|5860.25|0
1637225880000|2021-11-18 08:58:00|5860.54|5860.54|5860.54|5860.54|5860.54|5860.54|5860.54|5860.54|0
1637225890000|2021-11-18 08:58:10|5859.87|5859.87|5860.58|5860.58|5860.58|5860.58|5859.87|5859.87|0
1637225900000|2021-11-18 08:58:20|5860.59|5860.59|5861.53|5861.53|5861.53|5861.53|5860.59|5860.59|0
1637225910000|2021-11-18 08:58:30|5861.77|5861.77|5862.91|5862.91|5863.13|5863.13|5861.77|5861.77|0
1637225930000|2021-11-18 08:58:50|5863.49|5863.49|5864.07|5864.07|5864.07|5864.07|5863.49|5863.49|0
1637225940000|2021-11-18 08:59:00|5864.65|5864.65|5865.75|5865.75|5865.99|5865.99|5864.65|5864.65|0
1637225960000|2021-11-18 08:59:20|5866.68|5866.68|5867.77|5867.77|5867.77|5867.77|5866.68|5866.68|0
1637225970000|2021-11-18 08:59:30|5868.06|5868.06|5869.25|5869.25|5869.25|5869.25|5868.06|5868.06|0
1637225980000|2021-11-18 08:59:40|5869.47|5869.47|5869.04|5869.04|5869.47|5869.47|5869.04|5869.04|0
1637225990000|2021-11-18 08:59:50|5868.56|5868.56|5868.6|5868.6|5868.6|5868.6|5868.56|5868.56|0
1637226000000|2021-11-18 09:00:00|5868.39|5868.39|5868.44|5868.44|5868.44|5868.44|5868.15|5868.15|0
1637226010000|2021-11-18 09:00:10|5867.94|5867.94|5867.94|5867.94|5867.94|5867.94|5867.94|5867.94|0
1637226020000|2021-11-18 09:00:20|5866.74|5866.74|5866.73|5866.73|5866.74|5866.74|5866.73|5866.73|0
1637226030000|2021-11-18 09:00:30|5867.71|5867.71|5868.29|5868.29|5868.29|5868.29|5867.71|5867.71|0
1637226040000|2021-11-18 09:00:40|5867.42|5867.42|5867.42|5867.42|5868|5868|5867.42|5867.42|0
1637226050000|2021-11-18 09:00:50|5867.21|5867.21|5867.21|5867.21|5867.21|5867.21|5867.21|5867.21|0
1637226060000|2021-11-18 09:01:00|5867.26|5867.26|5866.54|5866.54|5867.54|5867.54|5866.54|5866.54|0
1637226070000|2021-11-18 09:01:10|5866.25|5866.25|5866.06|5866.06|5866.25|5866.25|5866.06|5866.06|0
1637226080000|2021-11-18 09:01:20|5863.43|5863.43|5863.43|5863.43|5863.43|5863.43|5863.43|5863.43|0
1637226090000|2021-11-18 09:01:30|5864.36|5864.36|5864.74|5864.74|5864.74|5864.74|5863.83|5863.83|0
1637226100000|2021-11-18 09:01:40|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|0
1637226110000|2021-11-18 09:01:50|5865.53|5865.53|5867.14|5867.14|5867.36|5867.36|5865.53|5865.53|0
1637226120000|2021-11-18 09:02:00|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|0
1637226130000|2021-11-18 09:02:10|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|0
1637226140000|2021-11-18 09:02:20|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|0
1637226150000|2021-11-18 09:02:30|5867.36|5867.36|5868.65|5868.65|5868.65|5868.65|5867.36|5867.36|0
1637226180000|2021-11-18 09:03:00|5868.87|5868.87|5867.38|5867.38|5868.87|5868.87|5867.09|5867.09|0
1637226190000|2021-11-18 09:03:10|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1637226200000|2021-11-18 09:03:20|5868.49|5868.49|5868.84|5868.84|5868.84|5868.84|5868.2|5868.2|0
1637226210000|2021-11-18 09:03:30|5868.63|5868.63|5871.56|5871.56|5871.56|5871.56|5868.63|5868.63|0
1637226220000|2021-11-18 09:03:40|5871.99|5871.99|5870.96|5870.96|5872.57|5872.57|5870.96|5870.96|0
1637226230000|2021-11-18 09:03:50|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|0
1637226240000|2021-11-18 09:04:00|5871.01|5871.01|5871.01|5871.01|5871.01|5871.01|5871.01|5871.01|0
1637226250000|2021-11-18 09:04:10|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|0
1637226260000|2021-11-18 09:04:20|5870.73|5870.73|5870.52|5870.52|5870.73|5870.73|5870.52|5870.52|0
1637226270000|2021-11-18 09:04:30|5869.85|5869.85|5870.32|5870.32|5870.32|5870.32|5869.85|5869.85|0
1637226280000|2021-11-18 09:04:40|5870.51|5870.51|5870.8|5870.8|5870.8|5870.8|5870.51|5870.51|0
1637226290000|2021-11-18 09:04:50|5871.09|5871.09|5871.09|5871.09|5871.09|5871.09|5871.09|5871.09|0
1637226300000|2021-11-18 09:05:00|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|0
1637226310000|2021-11-18 09:05:10|5873.29|5873.29|5873.29|5873.29|5873.29|5873.29|5873.29|5873.29|0
1637226320000|2021-11-18 09:05:20|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|0
1637226330000|2021-11-18 09:05:30|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|0
1637226340000|2021-11-18 09:05:40|5875.14|5875.14|5876|5876|5876|5876|5875.14|5875.14|0
1637226350000|2021-11-18 09:05:50|5875.98|5875.98|5875|5875|5875.98|5875.98|5875|5875|0
1637226360000|2021-11-18 09:06:00|5874.31|5874.31|5873.48|5873.48|5874.31|5874.31|5873.2|5873.2|0
1637226370000|2021-11-18 09:06:10|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|0
1637226400000|2021-11-18 09:06:40|5873.25|5873.25|5871.96|5871.96|5873.25|5873.25|5871.96|5871.96|0
1637226410000|2021-11-18 09:06:50|5872.49|5872.49|5872.49|5872.49|5872.49|5872.49|5872.25|5872.25|0
1637226420000|2021-11-18 09:07:00|5872.41|5872.41|5872.37|5872.37|5872.41|5872.41|5872.37|5872.37|0
1637226430000|2021-11-18 09:07:10|5872.39|5872.39|5872.65|5872.65|5872.65|5872.65|5872.39|5872.39|0
1637226440000|2021-11-18 09:07:20|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|0
1637226460000|2021-11-18 09:07:40|5872.35|5872.35|5871.91|5871.91|5872.35|5872.35|5871.91|5871.91|0
1637226470000|2021-11-18 09:07:50|5871.7|5871.7|5873.66|5873.66|5873.66|5873.66|5871.7|5871.7|0
1637226480000|2021-11-18 09:08:00|5873.08|5873.08|5873.08|5873.08|5873.08|5873.08|5873.08|5873.08|0
1637226490000|2021-11-18 09:08:10|5873.95|5873.95|5875.15|5875.15|5875.17|5875.17|5873.95|5873.95|0
1637226500000|2021-11-18 09:08:20|5875.17|5875.17|5875.62|5875.62|5875.62|5875.62|5875.17|5875.17|0
1637226510000|2021-11-18 09:08:30|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|0
1637226530000|2021-11-18 09:08:50|5875.42|5875.42|5873.68|5873.68|5875.42|5875.42|5873.68|5873.68|0
1637226540000|2021-11-18 09:09:00|5873.63|5873.63|5873.67|5873.67|5873.71|5873.71|5873.63|5873.63|0
1637226550000|2021-11-18 09:09:10|5873.96|5873.96|5874.87|5874.87|5874.87|5874.87|5873.96|5873.96|0
1637226570000|2021-11-18 09:09:30|5874.43|5874.43|5873.72|5873.72|5874.43|5874.43|5873.72|5873.72|0
1637226580000|2021-11-18 09:09:40|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|0
1637226600000|2021-11-18 09:10:00|5874.37|5874.37|5875.08|5875.08|5875.08|5875.08|5874.37|5874.37|0
1637226640000|2021-11-18 09:10:40|5875.32|5875.32|5875.9|5875.9|5875.9|5875.9|5875.32|5875.32|0
1637226660000|2021-11-18 09:11:00|5875.84|5875.84|5875.59|5875.59|5875.88|5875.88|5875.3|5875.3|0
1637226670000|2021-11-18 09:11:10|5875.57|5875.57|5874.99|5874.99|5875.57|5875.57|5874.99|5874.99|0
1637226690000|2021-11-18 09:11:30|5875.02|5875.02|5875.41|5875.41|5875.41|5875.41|5874.96|5874.96|0
1637226700000|2021-11-18 09:11:40|5875.65|5875.65|5874.64|5874.64|5875.65|5875.65|5874.64|5874.64|0
1637226710000|2021-11-18 09:11:50|5875.07|5875.07|5875.36|5875.36|5875.36|5875.36|5875.07|5875.07|0
1637226720000|2021-11-18 09:12:00|5875.6|5875.6|5875.83|5875.83|5875.83|5875.83|5875.6|5875.6|0
1637226730000|2021-11-18 09:12:10|5875.85|5875.85|5876.28|5876.28|5876.28|5876.28|5875.85|5875.85|0
1637226740000|2021-11-18 09:12:20|5875.71|5875.71|5876.28|5876.28|5876.28|5876.28|5875.71|5875.71|0
1637226760000|2021-11-18 09:12:40|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|0
1637226770000|2021-11-18 09:12:50|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|0
1637226780000|2021-11-18 09:13:00|5876.05|5876.05|5876.76|5876.76|5876.76|5876.76|5876.05|5876.05|0
1637226810000|2021-11-18 09:13:30|5876.21|5876.21|5876.21|5876.21|5876.69|5876.69|5876.21|5876.21|0
1637226830000|2021-11-18 09:13:50|5876|5876|5876|5876|5876|5876|5876|5876|0
1637226840000|2021-11-18 09:14:00|5873.99|5873.99|5873.52|5873.52|5873.99|5873.99|5873.44|5873.44|0
1637226850000|2021-11-18 09:14:10|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|0
1637226860000|2021-11-18 09:14:20|5873.59|5873.59|5873.54|5873.54|5873.83|5873.83|5873.54|5873.54|0
1637226900000|2021-11-18 09:15:00|5873.55|5873.55|5871.58|5871.58|5873.58|5873.58|5871.58|5871.58|0
1637226910000|2021-11-18 09:15:10|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|5871.29|0
1637226920000|2021-11-18 09:15:20|5870.17|5870.17|5869.66|5869.66|5870.67|5870.67|5869.66|5869.66|0
1637226940000|2021-11-18 09:15:40|5869.38|5869.38|5868.18|5868.18|5869.38|5869.38|5868.18|5868.18|0
1637226950000|2021-11-18 09:15:50|5868.66|5868.66|5868.48|5868.48|5868.66|5868.66|5868.19|5868.19|0
1637226960000|2021-11-18 09:16:00|5868.19|5868.19|5868.39|5868.39|5868.41|5868.41|5868.19|5868.19|0
1637226970000|2021-11-18 09:16:10|5868.36|5868.36|5868.65|5868.65|5868.65|5868.65|5868.36|5868.36|0
1637227000000|2021-11-18 09:16:40|5869.51|5869.51|5869.52|5869.52|5869.52|5869.52|5869.51|5869.51|0
1637227010000|2021-11-18 09:16:50|5869.56|5869.56|5871.7|5871.7|5871.7|5871.7|5869.56|5869.56|0
1637227020000|2021-11-18 09:17:00|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|5871.72|0
1637227040000|2021-11-18 09:17:20|5871.14|5871.14|5871.62|5871.62|5871.62|5871.62|5871.14|5871.14|0
1637227060000|2021-11-18 09:17:40|5871.33|5871.33|5871.33|5871.33|5871.33|5871.33|5871.33|5871.33|0
1637227070000|2021-11-18 09:17:50|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|0
1637227080000|2021-11-18 09:18:00|5872.47|5872.47|5872.79|5872.79|5873.07|5873.07|5872.47|5872.47|0
1637227090000|2021-11-18 09:18:10|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|0
1637227100000|2021-11-18 09:18:20|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|0
1637227120000|2021-11-18 09:18:40|5874.35|5874.35|5872.91|5872.91|5874.35|5874.35|5872.91|5872.91|0
1637227140000|2021-11-18 09:19:00|5873.13|5873.13|5873.13|5873.13|5873.13|5873.13|5873.13|5873.13|0
1637227150000|2021-11-18 09:19:10|5873.14|5873.14|5873.38|5873.38|5873.43|5873.43|5873.14|5873.14|0
1637227160000|2021-11-18 09:19:20|5873.09|5873.09|5872.11|5872.11|5873.09|5873.09|5872.11|5872.11|0
1637227170000|2021-11-18 09:19:30|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|0
1637227190000|2021-11-18 09:19:50|5873.4|5873.4|5874.05|5874.05|5874.05|5874.05|5873.4|5873.4|0
1637227200000|2021-11-18 09:20:00|5874.03|5874.03|5873.7|5873.7|5874.03|5874.03|5873.7|5873.7|0
1637227210000|2021-11-18 09:20:10|5873.49|5873.49|5872.62|5872.62|5873.49|5873.49|5872.62|5872.62|0
1637227230000|2021-11-18 09:20:30|5873.49|5873.49|5874.07|5874.07|5874.07|5874.07|5873.49|5873.49|0
1637227240000|2021-11-18 09:20:40|5873.78|5873.78|5873.94|5873.94|5874.23|5874.23|5873.78|5873.78|0
1637227250000|2021-11-18 09:20:50|5873.98|5873.98|5873.98|5873.98|5873.98|5873.98|5873.98|5873.98|0
1637227260000|2021-11-18 09:21:00|5873.94|5873.94|5873.66|5873.66|5873.95|5873.95|5873.66|5873.66|0
1637227270000|2021-11-18 09:21:10|5873.7|5873.7|5873.7|5873.7|5873.7|5873.7|5873.7|5873.7|0
1637227280000|2021-11-18 09:21:20|5873|5873|5873|5873|5873|5873|5872.5|5872.5|0
1637227310000|2021-11-18 09:21:50|5873.29|5873.29|5875.34|5875.34|5875.34|5875.34|5873.29|5873.29|0
1637227320000|2021-11-18 09:22:00|5875.63|5875.63|5877.08|5877.08|5877.08|5877.08|5875.63|5875.63|0
1637227330000|2021-11-18 09:22:10|5877.3|5877.3|5877.36|5877.36|5877.36|5877.36|5877.3|5877.3|0
1637227340000|2021-11-18 09:22:20|5876.64|5876.64|5876.64|5876.64|5876.64|5876.64|5876.64|5876.64|0
1637227350000|2021-11-18 09:22:30|5875.74|5875.74|5874.57|5874.57|5875.74|5875.74|5874.57|5874.57|0
1637227360000|2021-11-18 09:22:40|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|0
1637227370000|2021-11-18 09:22:50|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|0
1637227380000|2021-11-18 09:23:00|5875.07|5875.07|5875.36|5875.36|5875.36|5875.36|5875.07|5875.07|0
1637227390000|2021-11-18 09:23:10|5875.07|5875.07|5874.78|5874.78|5875.07|5875.07|5874.78|5874.78|0
1637227400000|2021-11-18 09:23:20|5875.07|5875.07|5874.49|5874.49|5875.07|5875.07|5874.49|5874.49|0
1637227420000|2021-11-18 09:23:40|5874.57|5874.57|5875.65|5875.65|5875.65|5875.65|5874.57|5874.57|0
1637227430000|2021-11-18 09:23:50|5875.94|5875.94|5876.58|5876.58|5876.87|5876.87|5875.94|5875.94|0
1637227440000|2021-11-18 09:24:00|5876.65|5876.65|5876.94|5876.94|5877.22|5877.22|5876.65|5876.65|0
1637227490000|2021-11-18 09:24:50|5876.43|5876.43|5876.94|5876.94|5876.94|5876.94|5876.43|5876.43|0
1637227500000|2021-11-18 09:25:00|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|0
1637227510000|2021-11-18 09:25:10|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|0
1637227520000|2021-11-18 09:25:20|5876.95|5876.95|5876.89|5876.89|5877.24|5877.24|5876.89|5876.89|0
1637227530000|2021-11-18 09:25:30|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|0
1637227550000|2021-11-18 09:25:50|5876.91|5876.91|5876.93|5876.93|5876.93|5876.93|5876.91|5876.91|0
1637227560000|2021-11-18 09:26:00|5876.71|5876.71|5876.24|5876.24|5876.71|5876.71|5876.24|5876.24|0
1637227570000|2021-11-18 09:26:10|5875.57|5875.57|5875.81|5875.81|5875.81|5875.81|5875.57|5875.57|0
1637227610000|2021-11-18 09:26:50|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1637227630000|2021-11-18 09:27:10|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|0
1637227640000|2021-11-18 09:27:20|5877.97|5877.97|5878.03|5878.03|5878.03|5878.03|5877.97|5877.97|0
1637227660000|2021-11-18 09:27:40|5877.79|5877.79|5877.74|5877.74|5877.79|5877.79|5877.5|5877.5|0
1637227670000|2021-11-18 09:27:50|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1637227680000|2021-11-18 09:28:00|5877.74|5877.74|5876.89|5876.89|5877.74|5877.74|5876.88|5876.88|0
1637227690000|2021-11-18 09:28:10|5876.87|5876.87|5876.89|5876.89|5876.89|5876.89|5876.87|5876.87|0
1637227700000|2021-11-18 09:28:20|5876.91|5876.91|5876.91|5876.91|5876.91|5876.91|5876.91|5876.91|0
1637227710000|2021-11-18 09:28:30|5878.06|5878.06|5878.35|5878.35|5878.35|5878.35|5878.06|5878.06|0
1637227720000|2021-11-18 09:28:40|5878.38|5878.38|5878.45|5878.45|5878.45|5878.45|5878.38|5878.38|0
1637227730000|2021-11-18 09:28:50|5878.5|5878.5|5879.7|5879.7|5879.7|5879.7|5878.5|5878.5|0
1637227740000|2021-11-18 09:29:00|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|5879.41|0
1637227750000|2021-11-18 09:29:10|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|0
1637227760000|2021-11-18 09:29:20|5877.68|5877.68|5877.97|5877.97|5877.97|5877.97|5877.68|5877.68|0
1637227790000|2021-11-18 09:29:50|5878|5878|5877.79|5877.79|5878|5878|5877.79|5877.79|0
1637227810000|2021-11-18 09:30:10|5877.21|5877.21|5876.92|5876.92|5877.21|5877.21|5876.92|5876.92|0
1637227830000|2021-11-18 09:30:30|5876.2|5876.2|5873.52|5873.52|5876.24|5876.24|5873.23|5873.23|0
1637227840000|2021-11-18 09:30:40|5874.17|5874.17|5875.38|5875.38|5875.38|5875.38|5874.17|5874.17|0
1637227860000|2021-11-18 09:31:00|5874.95|5874.95|5872.61|5872.61|5874.95|5874.95|5872.61|5872.61|0
1637227870000|2021-11-18 09:31:10|5872.59|5872.59|5872.58|5872.58|5872.6|5872.6|5872.58|5872.58|0
1637227890000|2021-11-18 09:31:30|5872.8|5872.8|5872.58|5872.58|5872.8|5872.8|5872.58|5872.58|0
1637227900000|2021-11-18 09:31:40|5872.29|5872.29|5872.58|5872.58|5872.58|5872.58|5872.29|5872.29|0
1637227910000|2021-11-18 09:31:50|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|0
1637227920000|2021-11-18 09:32:00|5872.31|5872.31|5872.07|5872.07|5872.31|5872.31|5872.07|5872.07|0
1637227930000|2021-11-18 09:32:10|5871.97|5871.97|5871.68|5871.68|5871.97|5871.97|5871.68|5871.68|0
1637227940000|2021-11-18 09:32:20|5871.63|5871.63|5871.3|5871.3|5871.63|5871.63|5871.3|5871.3|0
1637227950000|2021-11-18 09:32:30|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|0
1637227960000|2021-11-18 09:32:40|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|0
1637228000000|2021-11-18 09:33:20|5871.64|5871.64|5871.64|5871.64|5871.64|5871.64|5871.64|5871.64|0
1637228010000|2021-11-18 09:33:30|5871.65|5871.65|5871.28|5871.28|5871.71|5871.71|5871.28|5871.28|0
1637228020000|2021-11-18 09:33:40|5870.84|5870.84|5869.29|5869.29|5870.84|5870.84|5869.05|5869.05|0
1637228030000|2021-11-18 09:33:50|5869.25|5869.25|5867.38|5867.38|5869.25|5869.25|5867.38|5867.38|0
1637228040000|2021-11-18 09:34:00|5867.02|5867.02|5868.24|5868.24|5868.24|5868.24|5867.02|5867.02|0
1637228050000|2021-11-18 09:34:10|5868.72|5868.72|5869.15|5869.15|5869.15|5869.15|5868.72|5868.72|0
1637228060000|2021-11-18 09:34:20|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|0
1637228070000|2021-11-18 09:34:30|5869.94|5869.94|5869.97|5869.97|5869.97|5869.97|5869.94|5869.94|0
1637228080000|2021-11-18 09:34:40|5870.55|5870.55|5870.26|5870.26|5870.55|5870.55|5870.26|5870.26|0
1637228120000|2021-11-18 09:35:20|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|0
1637228130000|2021-11-18 09:35:30|5870.77|5870.77|5870.53|5870.53|5870.77|5870.77|5870.53|5870.53|0
1637228140000|2021-11-18 09:35:40|5870|5870|5869.24|5869.24|5870|5870|5869.24|5869.24|0
1637228150000|2021-11-18 09:35:50|5869.21|5869.21|5868.35|5868.35|5869.21|5869.21|5868.35|5868.35|0
1637228160000|2021-11-18 09:36:00|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|0
1637228170000|2021-11-18 09:36:10|5869.14|5869.14|5869.93|5869.93|5869.93|5869.93|5869.14|5869.14|0
1637228180000|2021-11-18 09:36:20|5869.64|5869.64|5867.47|5867.47|5869.64|5869.64|5867.18|5867.18|0
1637228190000|2021-11-18 09:36:30|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|0
1637228210000|2021-11-18 09:36:50|5866.75|5866.75|5865.86|5865.86|5866.75|5866.75|5865.86|5865.86|0
1637228220000|2021-11-18 09:37:00|5864.99|5864.99|5864.7|5864.7|5864.99|5864.99|5864.7|5864.7|0
1637228230000|2021-11-18 09:37:10|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|0
1637228240000|2021-11-18 09:37:20|5864.42|5864.42|5865.11|5865.11|5865.4|5865.4|5864.42|5864.42|0
1637228250000|2021-11-18 09:37:30|5866.88|5866.88|5864.58|5864.58|5866.88|5866.88|5864.58|5864.58|0
1637228260000|2021-11-18 09:37:40|5864.82|5864.82|5865.11|5865.11|5865.11|5865.11|5864.82|5864.82|0
1637228270000|2021-11-18 09:37:50|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|0
1637228280000|2021-11-18 09:38:00|5865.06|5865.06|5864.35|5864.35|5865.06|5865.06|5864.35|5864.35|0
1637228300000|2021-11-18 09:38:20|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1637228310000|2021-11-18 09:38:30|5864.07|5864.07|5865.36|5865.36|5865.36|5865.36|5863.5|5863.5|0
1637228350000|2021-11-18 09:39:10|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|0
1637228390000|2021-11-18 09:39:50|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|0
1637228400000|2021-11-18 09:40:00|5865.99|5865.99|5866.22|5866.22|5866.22|5866.22|5865.99|5865.99|0
1637228410000|2021-11-18 09:40:10|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|0
1637228420000|2021-11-18 09:40:20|5866.99|5866.99|5868.94|5868.94|5868.94|5868.94|5866.99|5866.99|0
1637228430000|2021-11-18 09:40:30|5869.23|5869.23|5871.05|5871.05|5871.05|5871.05|5869.23|5869.23|0
1637228450000|2021-11-18 09:40:50|5869.1|5869.1|5868.77|5868.77|5869.39|5869.39|5868.77|5868.77|0
1637228460000|2021-11-18 09:41:00|5868.56|5868.56|5867.69|5867.69|5868.56|5868.56|5867.69|5867.69|0
1637228470000|2021-11-18 09:41:10|5868.56|5868.56|5868.56|5868.56|5868.56|5868.56|5868.56|5868.56|0
1637228480000|2021-11-18 09:41:20|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|0
1637228500000|2021-11-18 09:41:40|5868.03|5868.03|5869.76|5869.76|5869.76|5869.76|5868.03|5868.03|0
1637228510000|2021-11-18 09:41:50|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|0
1637228520000|2021-11-18 09:42:00|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|0
1637228540000|2021-11-18 09:42:20|5868.39|5868.39|5868.1|5868.1|5868.39|5868.39|5868.1|5868.1|0
1637228550000|2021-11-18 09:42:30|5868.82|5868.82|5869.11|5869.11|5869.11|5869.11|5868.82|5868.82|0
1637228560000|2021-11-18 09:42:40|5869.32|5869.32|5869.54|5869.54|5869.54|5869.54|5869.32|5869.32|0
1637228570000|2021-11-18 09:42:50|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|0
1637228590000|2021-11-18 09:43:10|5869.86|5869.86|5869.17|5869.17|5869.86|5869.86|5869.17|5869.17|0
1637228600000|2021-11-18 09:43:20|5869.15|5869.15|5868.46|5868.46|5869.17|5869.17|5868.46|5868.46|0
1637228610000|2021-11-18 09:43:30|5868.41|5868.41|5868.12|5868.12|5868.41|5868.41|5868.12|5868.12|0
1637228640000|2021-11-18 09:44:00|5868.55|5868.55|5868.54|5868.54|5868.55|5868.55|5868.54|5868.54|0
1637228650000|2021-11-18 09:44:10|5868.55|5868.55|5868.54|5868.54|5868.55|5868.55|5868.54|5868.54|0
1637228660000|2021-11-18 09:44:20|5869.11|5869.11|5870.34|5870.34|5870.34|5870.34|5869.11|5869.11|0
1637228670000|2021-11-18 09:44:30|5870.55|5870.55|5869.69|5869.69|5870.55|5870.55|5869.69|5869.69|0
1637228680000|2021-11-18 09:44:40|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1637228690000|2021-11-18 09:44:50|5869.4|5869.4|5869.85|5869.85|5869.87|5869.87|5869.4|5869.4|0
1637228700000|2021-11-18 09:45:00|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|0
1637228710000|2021-11-18 09:45:10|5868.92|5868.92|5868.68|5868.68|5868.92|5868.92|5868.68|5868.68|0
1637228730000|2021-11-18 09:45:30|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|0
1637228750000|2021-11-18 09:45:50|5868.61|5868.61|5868.61|5868.61|5868.61|5868.61|5868.61|5868.61|0
1637228770000|2021-11-18 09:46:10|5867.46|5867.46|5867.7|5867.7|5867.7|5867.7|5867.25|5867.25|0
1637228780000|2021-11-18 09:46:20|5867.41|5867.41|5867.41|5867.41|5867.41|5867.41|5867.41|5867.41|0
1637228790000|2021-11-18 09:46:30|5866.98|5866.98|5866.98|5866.98|5866.98|5866.98|5866.98|5866.98|0
1637228800000|2021-11-18 09:46:40|5867.27|5867.27|5867.93|5867.93|5867.93|5867.93|5867.27|5867.27|0
1637228810000|2021-11-18 09:46:50|5867.72|5867.72|5867.43|5867.43|5867.72|5867.72|5867.43|5867.43|0
1637228820000|2021-11-18 09:47:00|5867.34|5867.34|5867.16|5867.16|5867.45|5867.45|5867.16|5867.16|0
1637228830000|2021-11-18 09:47:10|5867.13|5867.13|5865.47|5865.47|5867.13|5867.13|5865.47|5865.47|0
1637228840000|2021-11-18 09:47:20|5865.41|5865.41|5866.13|5866.13|5866.42|5866.42|5865.41|5865.41|0
1637228850000|2021-11-18 09:47:30|5865.84|5865.84|5865.84|5865.84|5865.84|5865.84|5865.84|5865.84|0
1637228860000|2021-11-18 09:47:40|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|0
1637228890000|2021-11-18 09:48:10|5866.05|5866.05|5865.76|5865.76|5866.05|5866.05|5865.76|5865.76|0
1637228910000|2021-11-18 09:48:30|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|0
1637228920000|2021-11-18 09:48:40|5865.81|5865.81|5865.73|5865.73|5865.81|5865.81|5865.73|5865.73|0
1637228930000|2021-11-18 09:48:50|5865.75|5865.75|5866.97|5866.97|5866.97|5866.97|5865.75|5865.75|0
1637228940000|2021-11-18 09:49:00|5866.88|5866.88|5866.88|5866.88|5866.88|5866.88|5866.88|5866.88|0
1637228950000|2021-11-18 09:49:10|5867.12|5867.12|5867.7|5867.7|5867.98|5867.98|5867.12|5867.12|0
1637228960000|2021-11-18 09:49:20|5868.41|5868.41|5869.92|5869.92|5869.92|5869.92|5868.41|5868.41|0
1637228970000|2021-11-18 09:49:30|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|0
1637228990000|2021-11-18 09:49:50|5869.61|5869.61|5869.61|5869.61|5869.61|5869.61|5869.61|5869.61|0
1637229000000|2021-11-18 09:50:00|5869.37|5869.37|5869.66|5869.66|5869.66|5869.66|5869.37|5869.37|0
1637229020000|2021-11-18 09:50:20|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|0
1637229030000|2021-11-18 09:50:30|5869.66|5869.66|5870.23|5870.23|5870.23|5870.23|5869.66|5869.66|0
1637229040000|2021-11-18 09:50:40|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|0
1637229060000|2021-11-18 09:51:00|5870.71|5870.71|5869.54|5869.54|5870.71|5870.71|5867.76|5867.76|0
1637229070000|2021-11-18 09:51:10|5869.51|5869.51|5869.73|5869.73|5869.94|5869.94|5869.51|5869.51|0
1637229080000|2021-11-18 09:51:20|5869.2|5869.2|5868.5|5868.5|5869.2|5869.2|5867.81|5867.81|0
1637229090000|2021-11-18 09:51:30|5867.34|5867.34|5868.25|5868.25|5868.48|5868.48|5867.34|5867.34|0
1637229100000|2021-11-18 09:51:40|5868.03|5868.03|5867.02|5867.02|5868.03|5868.03|5867.02|5867.02|0
1637229110000|2021-11-18 09:51:50|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|0
1637229120000|2021-11-18 09:52:00|5868.26|5868.26|5868.26|5868.26|5868.26|5868.26|5868.26|5868.26|0
1637229140000|2021-11-18 09:52:20|5868.55|5868.55|5867.97|5867.97|5868.55|5868.55|5867.97|5867.97|0
1637229150000|2021-11-18 09:52:30|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|0
1637229160000|2021-11-18 09:52:40|5867.97|5867.97|5868.44|5868.44|5868.44|5868.44|5867.97|5867.97|0
1637229180000|2021-11-18 09:53:00|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|0
1637229220000|2021-11-18 09:53:40|5869.88|5869.88|5870.1|5870.1|5870.68|5870.68|5869.88|5869.88|0
1637229230000|2021-11-18 09:53:50|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|0
1637229240000|2021-11-18 09:54:00|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|0
1637229250000|2021-11-18 09:54:10|5869.24|5869.24|5869.48|5869.48|5869.48|5869.48|5869.24|5869.24|0
1637229270000|2021-11-18 09:54:30|5869.77|5869.77|5870.2|5870.2|5870.2|5870.2|5869.77|5869.77|0
1637229280000|2021-11-18 09:54:40|5870.49|5870.49|5871.45|5871.45|5871.45|5871.45|5870.49|5870.49|0
1637229300000|2021-11-18 09:55:00|5871.51|5871.51|5872.27|5872.27|5872.43|5872.43|5871.45|5871.45|0
1637229310000|2021-11-18 09:55:10|5872.56|5872.56|5872.99|5872.99|5872.99|5872.99|5872.56|5872.56|0
1637229320000|2021-11-18 09:55:20|5873.2|5873.2|5872.91|5872.91|5873.2|5873.2|5872.91|5872.91|0
1637229330000|2021-11-18 09:55:30|5872.7|5872.7|5872.7|5872.7|5872.7|5872.7|5872.7|5872.7|0
1637229350000|2021-11-18 09:55:50|5873.63|5873.63|5873.92|5873.92|5873.92|5873.92|5873.63|5873.63|0
1637229370000|2021-11-18 09:56:10|5873.42|5873.42|5872.7|5872.7|5873.42|5873.42|5872.7|5872.7|0
1637229380000|2021-11-18 09:56:20|5872.73|5872.73|5872.73|5872.73|5872.73|5872.73|5872.73|5872.73|0
1637229390000|2021-11-18 09:56:30|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|0
1637229400000|2021-11-18 09:56:40|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|0
1637229410000|2021-11-18 09:56:50|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|0
1637229420000|2021-11-18 09:57:00|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|0
1637229450000|2021-11-18 09:57:30|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|0
1637229460000|2021-11-18 09:57:40|5872.24|5872.24|5871.76|5871.76|5872.24|5872.24|5871.76|5871.76|0
1637229470000|2021-11-18 09:57:50|5872.55|5872.55|5873.56|5873.56|5873.56|5873.56|5872.55|5872.55|0
1637229490000|2021-11-18 09:58:10|5873.27|5873.27|5873.27|5873.27|5873.27|5873.27|5873.27|5873.27|0
1637229500000|2021-11-18 09:58:20|5873.7|5873.7|5874.44|5874.44|5874.44|5874.44|5873.7|5873.7|0
1637229510000|2021-11-18 09:58:30|5874.66|5874.66|5874.87|5874.87|5874.87|5874.87|5874.66|5874.66|0
1637229520000|2021-11-18 09:58:40|5875.16|5875.16|5878.77|5878.77|5878.77|5878.77|5875.16|5875.16|0
1637229530000|2021-11-18 09:58:50|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|0
1637229550000|2021-11-18 09:59:10|5879.07|5879.07|5878.87|5878.87|5879.07|5879.07|5878.83|5878.83|0
1637229560000|2021-11-18 09:59:20|5878.89|5878.89|5879.09|5879.09|5879.09|5879.09|5878.88|5878.88|0
1637229580000|2021-11-18 09:59:40|5879.57|5879.57|5879.83|5879.83|5879.86|5879.86|5879.57|5879.57|0
1637229590000|2021-11-18 09:59:50|5879.54|5879.54|5879.25|5879.25|5879.54|5879.54|5879.25|5879.25|0
1637229600000|2021-11-18 10:00:00|5878.61|5878.61|5878.46|5878.46|5878.61|5878.61|5878.03|5878.03|0
1637229610000|2021-11-18 10:00:10|5878.5|5878.5|5878.3|5878.3|5878.5|5878.5|5878.28|5878.28|0
1637229630000|2021-11-18 10:00:30|5878.64|5878.64|5879.07|5879.07|5879.07|5879.07|5878.64|5878.64|0
1637229640000|2021-11-18 10:00:40|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|0
1637229650000|2021-11-18 10:00:50|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|5878.57|0
1637229660000|2021-11-18 10:01:00|5878.86|5878.86|5879.15|5879.15|5879.15|5879.15|5878.86|5878.86|0
1637229670000|2021-11-18 10:01:10|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|0
1637229680000|2021-11-18 10:01:20|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1637229690000|2021-11-18 10:01:30|5879.91|5879.91|5880.85|5880.85|5880.85|5880.85|5879.91|5879.91|0
1637229700000|2021-11-18 10:01:40|5881.32|5881.32|5881.35|5881.35|5881.35|5881.35|5880.87|5880.87|0
1637229730000|2021-11-18 10:02:10|5881.78|5881.78|5882.62|5882.62|5882.62|5882.62|5881.78|5881.78|0
1637229760000|2021-11-18 10:02:40|5882.38|5882.38|5882.41|5882.41|5882.41|5882.41|5882.38|5882.38|0
1637229780000|2021-11-18 10:03:00|5882.19|5882.19|5882.41|5882.41|5882.41|5882.41|5882.19|5882.19|0
1637229790000|2021-11-18 10:03:10|5882.69|5882.69|5883.17|5883.17|5883.17|5883.17|5882.69|5882.69|0
1637229800000|2021-11-18 10:03:20|5882.41|5882.41|5882.62|5882.62|5882.62|5882.62|5882.41|5882.41|0
1637229820000|2021-11-18 10:03:40|5882.88|5882.88|5883.34|5883.34|5883.34|5883.34|5882.88|5882.88|0
1637229830000|2021-11-18 10:03:50|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|0
1637229840000|2021-11-18 10:04:00|5884.23|5884.23|5883.99|5883.99|5884.23|5884.23|5883.99|5883.99|0
1637229850000|2021-11-18 10:04:10|5884.23|5884.23|5884.86|5884.86|5885.21|5885.21|5884.23|5884.23|0
1637229860000|2021-11-18 10:04:20|5883.66|5883.66|5883.91|5883.91|5883.91|5883.91|5883.66|5883.66|0
1637229870000|2021-11-18 10:04:30|5884.43|5884.43|5884.41|5884.41|5884.43|5884.43|5884.41|5884.41|0
1637229880000|2021-11-18 10:04:40|5884.12|5884.12|5884.41|5884.41|5884.41|5884.41|5884.12|5884.12|0
1637229890000|2021-11-18 10:04:50|5884.17|5884.17|5883.52|5883.52|5884.17|5884.17|5883.52|5883.52|0
1637229900000|2021-11-18 10:05:00|5882.95|5882.95|5881.58|5881.58|5883.02|5883.02|5881.58|5881.58|0
1637229920000|2021-11-18 10:05:20|5881.01|5881.01|5880.72|5880.72|5881.01|5881.01|5880.72|5880.72|0
1637229930000|2021-11-18 10:05:30|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|0
1637229940000|2021-11-18 10:05:40|5880.48|5880.48|5879.5|5879.5|5880.48|5880.48|5879.5|5879.5|0
1637229950000|2021-11-18 10:05:50|5879.53|5879.53|5881.55|5881.55|5881.55|5881.55|5879.53|5879.53|0
1637229960000|2021-11-18 10:06:00|5880.76|5880.76|5880.72|5880.72|5880.98|5880.98|5880.69|5880.69|0
1637229970000|2021-11-18 10:06:10|5880.01|5880.01|5877.55|5877.55|5880.01|5880.01|5877.55|5877.55|0
1637229980000|2021-11-18 10:06:20|5877.52|5877.52|5877.22|5877.22|5877.52|5877.52|5877.22|5877.22|0
1637229990000|2021-11-18 10:06:30|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|5876.94|0
1637230000000|2021-11-18 10:06:40|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|0
1637230010000|2021-11-18 10:06:50|5877.51|5877.51|5877.37|5877.37|5877.51|5877.51|5877.08|5877.08|0
1637230020000|2021-11-18 10:07:00|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1637230030000|2021-11-18 10:07:10|5876.56|5876.56|5874.37|5874.37|5876.56|5876.56|5874.37|5874.37|0
1637230040000|2021-11-18 10:07:20|5874.36|5874.36|5874.37|5874.37|5874.37|5874.37|5874.36|5874.36|0
1637230050000|2021-11-18 10:07:30|5874.08|5874.08|5874.04|5874.04|5874.08|5874.08|5874.04|5874.04|0
1637230060000|2021-11-18 10:07:40|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|0
1637230070000|2021-11-18 10:07:50|5873.84|5873.84|5873.84|5873.84|5873.84|5873.84|5873.84|5873.84|0
1637230080000|2021-11-18 10:08:00|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|0
1637230090000|2021-11-18 10:08:10|5872.33|5872.33|5872.02|5872.02|5872.33|5872.33|5872.02|5872.02|0
1637230100000|2021-11-18 10:08:20|5871.73|5871.73|5871.25|5871.25|5871.73|5871.73|5871.25|5871.25|0
1637230110000|2021-11-18 10:08:30|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|0
1637230130000|2021-11-18 10:08:50|5871.04|5871.04|5870.99|5870.99|5871.04|5871.04|5870.99|5870.99|0
1637230140000|2021-11-18 10:09:00|5870.34|5870.34|5870.13|5870.13|5870.34|5870.34|5870.13|5870.13|0
1637230150000|2021-11-18 10:09:10|5871.3|5871.3|5870.8|5870.8|5871.3|5871.3|5870.8|5870.8|0
1637230160000|2021-11-18 10:09:20|5871.08|5871.08|5871.12|5871.12|5871.12|5871.12|5871.08|5871.08|0
1637230180000|2021-11-18 10:09:40|5871.55|5871.55|5872.32|5872.32|5872.32|5872.32|5871.55|5871.55|0
1637230190000|2021-11-18 10:09:50|5872.03|5872.03|5872.25|5872.25|5872.25|5872.25|5871.79|5871.79|0
1637230200000|2021-11-18 10:10:00|5872.27|5872.27|5872.28|5872.28|5872.28|5872.28|5872.27|5872.27|0
1637230220000|2021-11-18 10:10:20|5872.57|5872.57|5872.86|5872.86|5872.86|5872.86|5872.57|5872.57|0
1637230250000|2021-11-18 10:10:50|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|0
1637230260000|2021-11-18 10:11:00|5873.53|5873.53|5874.48|5874.48|5874.48|5874.48|5873.53|5873.53|0
1637230270000|2021-11-18 10:11:10|5874.77|5874.77|5874.55|5874.55|5874.77|5874.77|5874.55|5874.55|0
1637230290000|2021-11-18 10:11:30|5874.84|5874.84|5875.13|5875.13|5875.13|5875.13|5874.84|5874.84|0
1637230300000|2021-11-18 10:11:40|5875.35|5875.35|5875.35|5875.35|5875.35|5875.35|5875.35|5875.35|0
1637230310000|2021-11-18 10:11:50|5875.36|5875.36|5875.37|5875.37|5875.37|5875.37|5875.36|5875.36|0
1637230330000|2021-11-18 10:12:10|5874.87|5874.87|5874.05|5874.05|5874.87|5874.87|5874.05|5874.05|0
1637230350000|2021-11-18 10:12:30|5873.81|5873.81|5874.1|5874.1|5874.1|5874.1|5873.81|5873.81|0
1637230370000|2021-11-18 10:12:50|5873.81|5873.81|5873.14|5873.14|5873.81|5873.81|5873.14|5873.14|0
1637230380000|2021-11-18 10:13:00|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|0
1637230400000|2021-11-18 10:13:20|5870.44|5870.44|5869.8|5869.8|5870.44|5870.44|5869.8|5869.8|0
1637230440000|2021-11-18 10:14:00|5870.04|5870.04|5869.57|5869.57|5870.04|5870.04|5869.57|5869.57|0
1637230450000|2021-11-18 10:14:10|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|5869.13|0
1637230460000|2021-11-18 10:14:20|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|0
1637230470000|2021-11-18 10:14:30|5869.37|5869.37|5869.37|5869.37|5869.59|5869.59|5869.37|5869.37|0
1637230480000|2021-11-18 10:14:40|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|0
1637230500000|2021-11-18 10:15:00|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|0
1637230510000|2021-11-18 10:15:10|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|0
1637230520000|2021-11-18 10:15:20|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|0
1637230530000|2021-11-18 10:15:30|5867.07|5867.07|5867.36|5867.36|5867.36|5867.36|5867.07|5867.07|0
1637230540000|2021-11-18 10:15:40|5867.28|5867.28|5867.5|5867.5|5867.5|5867.5|5867.28|5867.28|0
1637230550000|2021-11-18 10:15:50|5867.74|5867.74|5868.86|5868.86|5868.86|5868.86|5867.74|5867.74|0
1637230560000|2021-11-18 10:16:00|5869.15|5869.15|5869.44|5869.44|5869.44|5869.44|5869.15|5869.15|0
1637230570000|2021-11-18 10:16:10|5869.91|5869.91|5871.18|5871.18|5871.83|5871.83|5869.91|5869.91|0
1637230590000|2021-11-18 10:16:30|5870.89|5870.89|5869.03|5869.03|5870.89|5870.89|5869.03|5869.03|0
1637230600000|2021-11-18 10:16:40|5868.75|5868.75|5868.72|5868.72|5868.75|5868.75|5868.72|5868.72|0
1637230610000|2021-11-18 10:16:50|5869.19|5869.19|5869.15|5869.15|5869.19|5869.19|5869.15|5869.15|0
1637230620000|2021-11-18 10:17:00|5869.37|5869.37|5870.38|5870.38|5870.38|5870.38|5869.37|5869.37|0
1637230630000|2021-11-18 10:17:10|5870.16|5870.16|5868.43|5868.43|5870.16|5870.16|5868.43|5868.43|0
1637230660000|2021-11-18 10:17:40|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1637230680000|2021-11-18 10:18:00|5868.43|5868.43|5868.43|5868.43|5868.43|5868.43|5868.43|5868.43|0
1637230690000|2021-11-18 10:18:10|5868.49|5868.49|5868.07|5868.07|5868.49|5868.49|5868.07|5868.07|0
1637230700000|2021-11-18 10:18:20|5868.36|5868.36|5869.08|5869.08|5869.08|5869.08|5868.36|5868.36|0
1637230710000|2021-11-18 10:18:30|5869.36|5869.36|5870.75|5870.75|5870.75|5870.75|5869.36|5869.36|0
1637230720000|2021-11-18 10:18:40|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1637230730000|2021-11-18 10:18:50|5869.96|5869.96|5870.46|5870.46|5870.46|5870.46|5869.96|5869.96|0
1637230770000|2021-11-18 10:19:30|5870.67|5870.67|5871.15|5871.15|5871.15|5871.15|5870.67|5870.67|0
1637230780000|2021-11-18 10:19:40|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1637230790000|2021-11-18 10:19:50|5871.15|5871.15|5871.39|5871.39|5871.39|5871.39|5871.15|5871.15|0
1637230800000|2021-11-18 10:20:00|5871.6|5871.6|5870.86|5870.86|5871.79|5871.79|5870.86|5870.86|0
1637230810000|2021-11-18 10:20:10|5870.57|5870.57|5870.5|5870.5|5870.57|5870.57|5870.28|5870.28|0
1637230820000|2021-11-18 10:20:20|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|0
1637230830000|2021-11-18 10:20:30|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|0
1637230840000|2021-11-18 10:20:40|5870.79|5870.79|5871.22|5871.22|5871.22|5871.22|5870.79|5870.79|0
1637230850000|2021-11-18 10:20:50|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|0
1637230860000|2021-11-18 10:21:00|5871.45|5871.45|5871.98|5871.98|5871.98|5871.98|5871.45|5871.45|0
1637230870000|2021-11-18 10:21:10|5872|5872|5872.67|5872.67|5872.67|5872.67|5872|5872|0
1637230880000|2021-11-18 10:21:20|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|0
1637230890000|2021-11-18 10:21:30|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1637230900000|2021-11-18 10:21:40|5873.96|5873.96|5874.41|5874.41|5874.41|5874.41|5873.96|5873.96|0
1637230910000|2021-11-18 10:21:50|5874.65|5874.65|5874.65|5874.65|5874.65|5874.65|5874.65|5874.65|0
1637230940000|2021-11-18 10:22:20|5875.23|5875.23|5874.36|5874.36|5875.23|5875.23|5874.36|5874.36|0
1637230950000|2021-11-18 10:22:30|5873.16|5873.16|5873.45|5873.45|5873.45|5873.45|5872.87|5872.87|0
1637230960000|2021-11-18 10:22:40|5873.16|5873.16|5873.14|5873.14|5873.16|5873.16|5872.92|5872.92|0
1637230970000|2021-11-18 10:22:50|5873.16|5873.16|5873.12|5873.12|5873.16|5873.16|5873.12|5873.12|0
1637230980000|2021-11-18 10:23:00|5873.41|5873.41|5873.65|5873.65|5873.65|5873.65|5873.41|5873.41|0
1637230990000|2021-11-18 10:23:10|5873.93|5873.93|5874.37|5874.37|5874.37|5874.37|5873.93|5873.93|0
1637231000000|2021-11-18 10:23:20|5874.08|5874.08|5874.1|5874.1|5874.1|5874.1|5874.08|5874.08|0
1637231010000|2021-11-18 10:23:30|5873.67|5873.67|5871.44|5871.44|5873.67|5873.67|5871.44|5871.44|0
1637231020000|2021-11-18 10:23:40|5871.48|5871.48|5870.9|5870.9|5871.48|5871.48|5870.9|5870.9|0
1637231030000|2021-11-18 10:23:50|5871.48|5871.48|5870.04|5870.04|5871.48|5871.48|5870.04|5870.04|0
1637231040000|2021-11-18 10:24:00|5870.28|5870.28|5870.07|5870.07|5870.28|5870.28|5870.07|5870.07|0
1637231060000|2021-11-18 10:24:20|5868.62|5868.62|5868.91|5868.91|5868.91|5868.91|5868.62|5868.62|0
1637231070000|2021-11-18 10:24:30|5868.43|5868.43|5868.38|5868.38|5868.43|5868.43|5868.38|5868.38|0
1637231080000|2021-11-18 10:24:40|5868.16|5868.16|5868.49|5868.49|5868.49|5868.49|5868.16|5868.16|0
1637231090000|2021-11-18 10:24:50|5868.92|5868.92|5868.92|5868.92|5868.92|5868.92|5868.92|5868.92|0
1637231100000|2021-11-18 10:25:00|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|0
1637231110000|2021-11-18 10:25:10|5868.03|5868.03|5867.74|5867.74|5868.03|5868.03|5867.74|5867.74|0
1637231120000|2021-11-18 10:25:20|5867.51|5867.51|5866.55|5866.55|5867.51|5867.51|5866.55|5866.55|0
1637231130000|2021-11-18 10:25:30|5866.02|5866.02|5865.49|5865.49|5866.02|5866.02|5865.49|5865.49|0
1637231140000|2021-11-18 10:25:40|5864.85|5864.85|5863.79|5863.79|5864.85|5864.85|5863.79|5863.79|0
1637231150000|2021-11-18 10:25:50|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1637231160000|2021-11-18 10:26:00|5863.48|5863.48|5863.48|5863.48|5863.48|5863.48|5863.48|5863.48|0
1637231170000|2021-11-18 10:26:10|5865.42|5865.42|5864.19|5864.19|5865.42|5865.42|5864.01|5864.01|0
1637231180000|2021-11-18 10:26:20|5863.76|5863.76|5865.22|5865.22|5865.22|5865.22|5863.55|5863.55|0
1637231190000|2021-11-18 10:26:30|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|0
1637231210000|2021-11-18 10:26:50|5864.56|5864.56|5864.54|5864.54|5864.56|5864.56|5864.54|5864.54|0
1637231230000|2021-11-18 10:27:10|5864.83|5864.83|5865.48|5865.48|5865.48|5865.48|5864.83|5864.83|0
1637231240000|2021-11-18 10:27:20|5867.3|5867.3|5865.9|5865.9|5867.3|5867.3|5865.9|5865.9|0
1637231270000|2021-11-18 10:27:50|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|0
1637231280000|2021-11-18 10:28:00|5866.29|5866.29|5866.53|5866.53|5866.53|5866.53|5866.29|5866.29|0
1637231310000|2021-11-18 10:28:30|5866.24|5866.24|5866.01|5866.01|5866.24|5866.24|5866.01|5866.01|0
1637231320000|2021-11-18 10:28:40|5866.58|5866.58|5866.8|5866.8|5866.8|5866.8|5866.58|5866.58|0
1637231330000|2021-11-18 10:28:50|5867.09|5867.09|5868.28|5868.28|5868.28|5868.28|5867.09|5867.09|0
1637231370000|2021-11-18 10:29:30|5868.18|5868.18|5868.02|5868.02|5868.23|5868.23|5868.02|5868.02|0
1637231380000|2021-11-18 10:29:40|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|5868.31|0
1637231390000|2021-11-18 10:29:50|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|0
1637231400000|2021-11-18 10:30:00|5867.81|5867.81|5867.04|5867.04|5867.81|5867.81|5867.04|5867.04|0
1637231410000|2021-11-18 10:30:10|5866.8|5866.8|5865.24|5865.24|5866.8|5866.8|5865.24|5865.24|0
1637231420000|2021-11-18 10:30:20|5865.26|5865.26|5865.28|5865.28|5865.28|5865.28|5865.26|5865.26|0
1637231430000|2021-11-18 10:30:30|5864.8|5864.8|5864.8|5864.8|5865.04|5865.04|5864.8|5864.8|0
1637231450000|2021-11-18 10:30:50|5865.09|5865.09|5865.09|5865.09|5865.09|5865.09|5865.09|5865.09|0
1637231460000|2021-11-18 10:31:00|5865.31|5865.31|5865.88|5865.88|5865.88|5865.88|5865.31|5865.31|0
1637231470000|2021-11-18 10:31:10|5865.86|5865.86|5866.44|5866.44|5866.44|5866.44|5865.86|5865.86|0
1637231480000|2021-11-18 10:31:20|5865.63|5865.63|5864.5|5864.5|5865.63|5865.63|5864.5|5864.5|0
1637231490000|2021-11-18 10:31:30|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|5864.21|0
1637231500000|2021-11-18 10:31:40|5863.93|5863.93|5863.21|5863.21|5863.93|5863.93|5863.21|5863.21|0
1637231520000|2021-11-18 10:32:00|5862.97|5862.97|5862.97|5862.97|5862.97|5862.97|5862.97|5862.97|0
1637231530000|2021-11-18 10:32:10|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|0
1637231540000|2021-11-18 10:32:20|5863.11|5863.11|5863.64|5863.64|5863.93|5863.93|5863.11|5863.11|0
1637231550000|2021-11-18 10:32:30|5863.42|5863.42|5862.99|5862.99|5863.42|5863.42|5862.99|5862.99|0
1637231570000|2021-11-18 10:32:50|5862.28|5862.28|5860.93|5860.93|5862.28|5862.28|5860.93|5860.93|0
1637231580000|2021-11-18 10:33:00|5860.07|5860.07|5859.12|5859.12|5860.07|5860.07|5859.12|5859.12|0
1637231590000|2021-11-18 10:33:10|5859.36|5859.36|5859.12|5859.12|5859.88|5859.88|5859.12|5859.12|0
1637231610000|2021-11-18 10:33:30|5859.81|5859.81|5859.76|5859.76|5860.34|5860.34|5859.52|5859.52|0
1637231630000|2021-11-18 10:33:50|5859.28|5859.28|5859.28|5859.28|5859.28|5859.28|5859.28|5859.28|0
1637231640000|2021-11-18 10:34:00|5859.07|5859.07|5859.07|5859.07|5859.07|5859.07|5859.07|5859.07|0
1637231660000|2021-11-18 10:34:20|5859.31|5859.31|5859.81|5859.81|5859.81|5859.81|5859.31|5859.31|0
1637231670000|2021-11-18 10:34:30|5859.52|5859.52|5859.54|5859.54|5859.54|5859.54|5859.52|5859.52|0
1637231690000|2021-11-18 10:34:50|5860.55|5860.55|5861.08|5861.08|5861.08|5861.08|5860.55|5860.55|0
1637231700000|2021-11-18 10:35:00|5861.22|5861.22|5861.22|5861.22|5861.22|5861.22|5861.22|5861.22|0
1637231710000|2021-11-18 10:35:10|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|0
1637231720000|2021-11-18 10:35:20|5861.2|5861.2|5861.49|5861.49|5861.49|5861.49|5861.2|5861.2|0
1637231740000|2021-11-18 10:35:40|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|0
1637231760000|2021-11-18 10:36:00|5861.75|5861.75|5861.3|5861.3|5861.75|5861.75|5861.3|5861.3|0
1637231780000|2021-11-18 10:36:20|5861.06|5861.06|5860.34|5860.34|5861.06|5861.06|5859.91|5859.91|0
1637231800000|2021-11-18 10:36:40|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|0
1637231810000|2021-11-18 10:36:50|5859.73|5859.73|5859.73|5859.73|5859.73|5859.73|5859.73|5859.73|0
1637231820000|2021-11-18 10:37:00|5859.25|5859.25|5857.9|5857.9|5859.25|5859.25|5857.9|5857.9|0
1637231830000|2021-11-18 10:37:10|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|0
1637231870000|2021-11-18 10:37:50|5857.6|5857.6|5857.6|5857.6|5857.6|5857.6|5857.6|5857.6|0
1637231880000|2021-11-18 10:38:00|5858.65|5858.65|5860.14|5860.14|5860.14|5860.14|5858.65|5858.65|0
1637231940000|2021-11-18 10:39:00|5859.66|5859.66|5860.22|5860.22|5860.22|5860.22|5859.64|5859.64|0
1637231960000|2021-11-18 10:39:20|5859.79|5859.79|5859.79|5859.79|5859.79|5859.79|5859.79|5859.79|0
1637231970000|2021-11-18 10:39:30|5859.75|5859.75|5859.32|5859.32|5859.75|5859.75|5859.32|5859.32|0
1637231990000|2021-11-18 10:39:50|5859.03|5859.03|5859.32|5859.32|5859.32|5859.32|5859.03|5859.03|0
1637232000000|2021-11-18 10:40:00|5859.75|5859.75|5859.79|5859.79|5859.79|5859.79|5859.75|5859.75|0
1637232010000|2021-11-18 10:40:10|5860|5860|5860|5860|5860|5860|5860|5860|0
1637232030000|2021-11-18 10:40:30|5860.48|5860.48|5860.69|5860.69|5860.69|5860.69|5860.48|5860.48|0
1637232040000|2021-11-18 10:40:40|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|0
1637232070000|2021-11-18 10:41:10|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|0
1637232090000|2021-11-18 10:41:30|5861.22|5861.22|5861.22|5861.22|5861.22|5861.22|5861.22|5861.22|0
1637232100000|2021-11-18 10:41:40|5861.01|5861.01|5860.29|5860.29|5861.01|5861.01|5860.29|5860.29|0
1637232110000|2021-11-18 10:41:50|5860.53|5860.53|5859.88|5859.88|5860.53|5860.53|5859.88|5859.88|0
1637232120000|2021-11-18 10:42:00|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1637232130000|2021-11-18 10:42:10|5861.33|5861.33|5860.17|5860.17|5861.33|5861.33|5860.17|5860.17|0
1637232140000|2021-11-18 10:42:20|5859.88|5859.88|5859.59|5859.59|5859.88|5859.88|5859.59|5859.59|0
1637232160000|2021-11-18 10:42:40|5858.8|5858.8|5857.03|5857.03|5858.8|5858.8|5857.03|5857.03|0
1637232170000|2021-11-18 10:42:50|5856.98|5856.98|5857.19|5857.19|5857.19|5857.19|5856.96|5856.96|0
1637232180000|2021-11-18 10:43:00|5857.25|5857.25|5857.26|5857.26|5857.55|5857.55|5857.25|5857.25|0
1637232190000|2021-11-18 10:43:10|5857.2|5857.2|5857.2|5857.2|5857.2|5857.2|5857.2|5857.2|0
1637232200000|2021-11-18 10:43:20|5856.68|5856.68|5856.92|5856.92|5856.92|5856.92|5856.68|5856.68|0
1637232210000|2021-11-18 10:43:30|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|0
1637232240000|2021-11-18 10:44:00|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|0
1637232250000|2021-11-18 10:44:10|5857.61|5857.61|5857.9|5857.9|5857.9|5857.9|5857.61|5857.61|0
1637232270000|2021-11-18 10:44:30|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|5857.32|0
1637232290000|2021-11-18 10:44:50|5857.29|5857.29|5857.26|5857.26|5857.29|5857.29|5857.26|5857.26|0
1637232300000|2021-11-18 10:45:00|5857.5|5857.5|5858.58|5858.58|5858.58|5858.58|5857.5|5857.5|0
1637232310000|2021-11-18 10:45:10|5858.65|5858.65|5859.84|5859.84|5860.08|5860.08|5858.65|5858.65|0
1637232320000|2021-11-18 10:45:20|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1637232330000|2021-11-18 10:45:30|5859.41|5859.41|5858.91|5858.91|5859.41|5859.41|5858.91|5858.91|0
1637232340000|2021-11-18 10:45:40|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|0
1637232350000|2021-11-18 10:45:50|5858.64|5858.64|5858.88|5858.88|5858.88|5858.88|5858.64|5858.64|0
1637232360000|2021-11-18 10:46:00|5859.17|5859.17|5858.88|5858.88|5859.17|5859.17|5858.88|5858.88|0
1637232370000|2021-11-18 10:46:10|5858.59|5858.59|5858.38|5858.38|5858.59|5858.59|5858.38|5858.38|0
1637232390000|2021-11-18 10:46:30|5858.14|5858.14|5859.07|5859.07|5859.07|5859.07|5858.14|5858.14|0
1637232400000|2021-11-18 10:46:40|5859.36|5859.36|5859.65|5859.65|5859.65|5859.65|5859.36|5859.36|0
1637232420000|2021-11-18 10:47:00|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1637232440000|2021-11-18 10:47:20|5858.88|5858.88|5859.17|5859.17|5859.17|5859.17|5858.88|5858.88|0
1637232460000|2021-11-18 10:47:40|5858.59|5858.59|5858.88|5858.88|5858.88|5858.88|5858.59|5858.59|0
1637232470000|2021-11-18 10:47:50|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1637232480000|2021-11-18 10:48:00|5858.19|5858.19|5857.95|5857.95|5858.19|5858.19|5857.95|5857.95|0
1637232490000|2021-11-18 10:48:10|5857.71|5857.71|5856.92|5856.92|5857.71|5857.71|5856.92|5856.92|0
1637232510000|2021-11-18 10:48:30|5856.28|5856.28|5855.99|5855.99|5856.28|5856.28|5855.99|5855.99|0
1637232520000|2021-11-18 10:48:40|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1637232530000|2021-11-18 10:48:50|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1637232540000|2021-11-18 10:49:00|5855.95|5855.95|5855.25|5855.25|5855.95|5855.95|5855.23|5855.23|0
1637232550000|2021-11-18 10:49:10|5854.54|5854.54|5854.54|5854.54|5854.54|5854.54|5854.54|5854.54|0
1637232560000|2021-11-18 10:49:20|5854.11|5854.11|5853.5|5853.5|5854.13|5854.13|5853.5|5853.5|0
1637232580000|2021-11-18 10:49:40|5852.79|5852.79|5852.26|5852.26|5852.79|5852.79|5852.26|5852.26|0
1637232590000|2021-11-18 10:49:50|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|0
1637232610000|2021-11-18 10:50:10|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1637232620000|2021-11-18 10:50:20|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|0
1637232630000|2021-11-18 10:50:30|5852.74|5852.74|5852.95|5852.95|5852.95|5852.95|5852.74|5852.74|0
1637232640000|2021-11-18 10:50:40|5852.52|5852.52|5852.23|5852.23|5852.52|5852.52|5852.23|5852.23|0
1637232660000|2021-11-18 10:51:00|5851.99|5851.99|5851.42|5851.42|5851.99|5851.99|5851.42|5851.42|0
1637232670000|2021-11-18 10:51:10|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|0
1637232700000|2021-11-18 10:51:40|5849.96|5849.96|5850.25|5850.25|5850.25|5850.25|5849.31|5849.31|0
1637232710000|2021-11-18 10:51:50|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|0
1637232730000|2021-11-18 10:52:10|5850.54|5850.54|5850.01|5850.01|5850.54|5850.54|5850.01|5850.01|0
1637232740000|2021-11-18 10:52:20|5849.95|5849.95|5848.17|5848.17|5849.95|5849.95|5848.17|5848.17|0
1637232760000|2021-11-18 10:52:40|5848.41|5848.41|5846.39|5846.39|5848.41|5848.41|5846.38|5846.38|0
1637232770000|2021-11-18 10:52:50|5846.15|5846.15|5846.14|5846.14|5846.15|5846.15|5846.13|5846.13|0
1637232790000|2021-11-18 10:53:10|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1637232800000|2021-11-18 10:53:20|5845.87|5845.87|5845.15|5845.15|5845.87|5845.87|5844.91|5844.91|0
1637232810000|2021-11-18 10:53:30|5844.67|5844.67|5845.92|5845.92|5845.92|5845.92|5844.43|5844.43|0
1637232820000|2021-11-18 10:53:40|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|0
1637232830000|2021-11-18 10:53:50|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1637232840000|2021-11-18 10:54:00|5845.92|5845.92|5845.7|5845.7|5845.92|5845.92|5845.7|5845.7|0
1637232850000|2021-11-18 10:54:10|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|0
1637232860000|2021-11-18 10:54:20|5846.35|5846.35|5846.11|5846.11|5846.35|5846.35|5846.11|5846.11|0
1637232870000|2021-11-18 10:54:30|5846.14|5846.14|5846.5|5846.5|5846.5|5846.5|5846.14|5846.14|0
1637232880000|2021-11-18 10:54:40|5848.08|5848.08|5848.38|5848.38|5848.38|5848.38|5848.08|5848.08|0
1637232890000|2021-11-18 10:54:50|5848.4|5848.4|5848.44|5848.44|5848.44|5848.44|5848.38|5848.38|0
1637232900000|2021-11-18 10:55:00|5848.39|5848.39|5850.05|5850.05|5850.34|5850.34|5848.39|5848.39|0
1637232910000|2021-11-18 10:55:10|5851.24|5851.24|5851.32|5851.32|5851.32|5851.32|5851.24|5851.24|0
1637232920000|2021-11-18 10:55:20|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|0
1637232930000|2021-11-18 10:55:30|5851.14|5851.14|5850.63|5850.63|5851.35|5851.35|5850.63|5850.63|0
1637232940000|2021-11-18 10:55:40|5850.16|5850.16|5850.34|5850.34|5850.34|5850.34|5850.05|5850.05|0
1637232950000|2021-11-18 10:55:50|5849.67|5849.67|5848.87|5848.87|5849.67|5849.67|5848.87|5848.87|0
1637232960000|2021-11-18 10:56:00|5848.82|5848.82|5848.3|5848.3|5848.82|5848.82|5848.3|5848.3|0
1637232970000|2021-11-18 10:56:10|5848.06|5848.06|5846.75|5846.75|5848.06|5848.06|5846.75|5846.75|0
1637232980000|2021-11-18 10:56:20|5846.77|5846.77|5847.46|5847.46|5847.46|5847.46|5846.75|5846.75|0
1637233000000|2021-11-18 10:56:40|5846.99|5846.99|5848.89|5848.89|5849.18|5849.18|5846.99|5846.99|0
1637233010000|2021-11-18 10:56:50|5849.18|5849.18|5849.52|5849.52|5849.52|5849.52|5849.18|5849.18|0
1637233020000|2021-11-18 10:57:00|5849.04|5849.04|5848.41|5848.41|5849.04|5849.04|5848.4|5848.4|0
1637233040000|2021-11-18 10:57:20|5848.63|5848.63|5849.1|5849.1|5849.1|5849.1|5848.63|5848.63|0
1637233050000|2021-11-18 10:57:30|5850.25|5850.25|5851.54|5851.54|5851.54|5851.54|5850.25|5850.25|0
1637233060000|2021-11-18 10:57:40|5851.76|5851.76|5851.76|5851.76|5851.76|5851.76|5851.76|5851.76|0
1637233070000|2021-11-18 10:57:50|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|0
1637233090000|2021-11-18 10:58:10|5852.45|5852.45|5852.74|5852.74|5852.74|5852.74|5852.45|5852.45|0
1637233100000|2021-11-18 10:58:20|5852.96|5852.96|5853.25|5853.25|5853.25|5853.25|5852.96|5852.96|0
1637233110000|2021-11-18 10:58:30|5852.45|5852.45|5852.45|5852.45|5852.45|5852.45|5852.45|5852.45|0
1637233120000|2021-11-18 10:58:40|5853.03|5853.03|5853.27|5853.27|5853.27|5853.27|5853.03|5853.03|0
1637233140000|2021-11-18 10:59:00|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|0
1637233150000|2021-11-18 10:59:10|5854.07|5854.07|5855.03|5855.03|5855.46|5855.46|5854.07|5854.07|0
1637233160000|2021-11-18 10:59:20|5854.23|5854.23|5852.88|5852.88|5854.23|5854.23|5852.85|5852.85|0
1637233170000|2021-11-18 10:59:30|5852.64|5852.64|5852.93|5852.93|5852.93|5852.93|5852.64|5852.64|0
1637233180000|2021-11-18 10:59:40|5853.17|5853.17|5853.62|5853.62|5853.62|5853.62|5853.15|5853.15|0
1637233190000|2021-11-18 10:59:50|5854.2|5854.2|5854.34|5854.34|5854.34|5854.34|5853.91|5853.91|0
1637233200000|2021-11-18 11:00:00|5853.05|5853.05|5852.86|5852.86|5853.29|5853.29|5852.86|5852.86|0
1637233220000|2021-11-18 11:00:20|5853.07|5853.07|5853.36|5853.36|5853.36|5853.36|5853.07|5853.07|0
1637233230000|2021-11-18 11:00:30|5853.07|5853.07|5851.49|5851.49|5853.07|5853.07|5851.49|5851.49|0
1637233240000|2021-11-18 11:00:40|5851.51|5851.51|5850.74|5850.74|5851.51|5851.51|5850.74|5850.74|0
1637233250000|2021-11-18 11:00:50|5850.96|5850.96|5851.2|5851.2|5851.2|5851.2|5850.96|5850.96|0
1637233260000|2021-11-18 11:01:00|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|0
1637233270000|2021-11-18 11:01:10|5850.53|5850.53|5850.77|5850.77|5851.05|5851.05|5850.53|5850.53|0
1637233280000|2021-11-18 11:01:20|5850|5850|5850|5850|5850|5850|5850|5850|0
1637233290000|2021-11-18 11:01:30|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|0
1637233300000|2021-11-18 11:01:40|5849.72|5849.72|5849.71|5849.71|5849.72|5849.72|5849.71|5849.71|0
1637233310000|2021-11-18 11:01:50|5849.42|5849.42|5849.35|5849.35|5849.42|5849.42|5849.35|5849.35|0
1637233320000|2021-11-18 11:02:00|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1637233340000|2021-11-18 11:02:20|5849.59|5849.59|5849.35|5849.35|5849.59|5849.59|5849.35|5849.35|0
1637233360000|2021-11-18 11:02:40|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|5849.59|0
1637233380000|2021-11-18 11:03:00|5849.37|5849.37|5847.72|5847.72|5849.37|5849.37|5847.7|5847.7|0
1637233390000|2021-11-18 11:03:10|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|0
1637233400000|2021-11-18 11:03:20|5847.66|5847.66|5847.66|5847.66|5847.66|5847.66|5847.66|5847.66|0
1637233410000|2021-11-18 11:03:30|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|0
1637233420000|2021-11-18 11:03:40|5847.5|5847.5|5847.5|5847.5|5847.6|5847.6|5847.5|5847.5|0
1637233430000|2021-11-18 11:03:50|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|0
1637233440000|2021-11-18 11:04:00|5846.97|5846.97|5847.05|5847.05|5847.26|5847.26|5846.97|5846.97|0
1637233450000|2021-11-18 11:04:10|5847.01|5847.01|5846.99|5846.99|5847.01|5847.01|5846.99|5846.99|0
1637233460000|2021-11-18 11:04:20|5846.95|5846.95|5845.78|5845.78|5846.95|5846.95|5845.78|5845.78|0
1637233480000|2021-11-18 11:04:40|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|0
1637233490000|2021-11-18 11:04:50|5844.96|5844.96|5843.86|5843.86|5844.96|5844.96|5843.6|5843.6|0
1637233500000|2021-11-18 11:05:00|5844.31|5844.31|5845.08|5845.08|5845.08|5845.08|5844.31|5844.31|0
1637233510000|2021-11-18 11:05:10|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|0
1637233520000|2021-11-18 11:05:20|5845.85|5845.85|5845.85|5845.85|5845.85|5845.85|5845.85|5845.85|0
1637233540000|2021-11-18 11:05:40|5846.06|5846.06|5845.12|5845.12|5846.06|5846.06|5845.12|5845.12|0
1637233550000|2021-11-18 11:05:50|5844.91|5844.91|5844.35|5844.35|5844.91|5844.91|5844.35|5844.35|0
1637233560000|2021-11-18 11:06:00|5844.32|5844.32|5843.61|5843.61|5844.32|5844.32|5843.61|5843.61|0
1637233570000|2021-11-18 11:06:10|5843.39|5843.39|5843.29|5843.29|5843.39|5843.39|5843.29|5843.29|0
1637233590000|2021-11-18 11:06:30|5842.38|5842.38|5841.57|5841.57|5842.38|5842.38|5841.57|5841.57|0
1637233600000|2021-11-18 11:06:40|5841.85|5841.85|5842.09|5842.09|5842.09|5842.09|5841.85|5841.85|0
1637233610000|2021-11-18 11:06:50|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|5842.38|0
1637233640000|2021-11-18 11:07:20|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|0
1637233650000|2021-11-18 11:07:30|5843.1|5843.1|5843.58|5843.58|5843.58|5843.58|5843.1|5843.1|0
1637233660000|2021-11-18 11:07:40|5844.77|5844.77|5844.48|5844.48|5844.77|5844.77|5844.48|5844.48|0
1637233680000|2021-11-18 11:08:00|5844.27|5844.27|5843.03|5843.03|5844.27|5844.27|5843.03|5843.03|0
1637233690000|2021-11-18 11:08:10|5843.5|5843.5|5844.53|5844.53|5844.53|5844.53|5843.5|5843.5|0
1637233700000|2021-11-18 11:08:20|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1637233710000|2021-11-18 11:08:30|5845.2|5845.2|5845.49|5845.49|5845.49|5845.49|5845.2|5845.2|0
1637233720000|2021-11-18 11:08:40|5845.78|5845.78|5846|5846|5846|5846|5845.78|5845.78|0
1637233740000|2021-11-18 11:09:00|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1637233770000|2021-11-18 11:09:30|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|5846.26|0
1637233790000|2021-11-18 11:09:50|5846.04|5846.04|5846.26|5846.26|5846.26|5846.26|5846.04|5846.04|0
1637233840000|2021-11-18 11:10:40|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1637233850000|2021-11-18 11:10:50|5844.15|5844.15|5844.21|5844.21|5844.21|5844.21|5843.92|5843.92|0
1637233870000|2021-11-18 11:11:10|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1637233880000|2021-11-18 11:11:20|5844.96|5844.96|5846.2|5846.2|5846.2|5846.2|5844.96|5844.96|0
1637233890000|2021-11-18 11:11:30|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1637233910000|2021-11-18 11:11:50|5845.46|5845.46|5845.17|5845.17|5845.46|5845.46|5845.17|5845.17|0
1637233920000|2021-11-18 11:12:00|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|0
1637233940000|2021-11-18 11:12:20|5845.75|5845.75|5846.87|5846.87|5846.87|5846.87|5845.75|5845.75|0
1637233950000|2021-11-18 11:12:30|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|0
1637233960000|2021-11-18 11:12:40|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1637233970000|2021-11-18 11:12:50|5845.51|5845.51|5846.28|5846.28|5846.42|5846.42|5845.51|5845.51|0
1637233980000|2021-11-18 11:13:00|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1637233990000|2021-11-18 11:13:10|5846.56|5846.56|5849.41|5849.41|5849.41|5849.41|5846.56|5846.56|0
1637234000000|2021-11-18 11:13:20|5848.9|5848.9|5849.07|5849.07|5849.07|5849.07|5848.61|5848.61|0
1637234030000|2021-11-18 11:13:50|5849.35|5849.35|5847.99|5847.99|5849.35|5849.35|5847.99|5847.99|0
1637234040000|2021-11-18 11:14:00|5847.71|5847.71|5846.7|5846.7|5847.71|5847.71|5846.7|5846.7|0
1637234050000|2021-11-18 11:14:10|5846.27|5846.27|5847.04|5847.04|5847.04|5847.04|5846.27|5846.27|0
1637234060000|2021-11-18 11:14:20|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1637234090000|2021-11-18 11:14:50|5847.97|5847.97|5847.9|5847.9|5848.48|5848.48|5847.9|5847.9|0
1637234100000|2021-11-18 11:15:00|5848.48|5848.48|5847.9|5847.9|5848.48|5848.48|5847.9|5847.9|0
1637234120000|2021-11-18 11:15:20|5847.25|5847.25|5847.44|5847.44|5847.47|5847.47|5847.25|5847.25|0
1637234130000|2021-11-18 11:15:30|5847.16|5847.16|5846.87|5846.87|5847.16|5847.16|5846.87|5846.87|0
1637234140000|2021-11-18 11:15:40|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|0
1637234160000|2021-11-18 11:16:00|5846.68|5846.68|5846.75|5846.75|5846.75|5846.75|5846.46|5846.46|0
1637234180000|2021-11-18 11:16:20|5846.97|5846.97|5847.71|5847.71|5847.71|5847.71|5846.97|5846.97|0
1637234190000|2021-11-18 11:16:30|5847.42|5847.42|5847.2|5847.2|5847.42|5847.42|5847.2|5847.2|0
1637234220000|2021-11-18 11:17:00|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1637234230000|2021-11-18 11:17:10|5847.02|5847.02|5847.75|5847.75|5847.75|5847.75|5847.02|5847.02|0
1637234240000|2021-11-18 11:17:20|5847.64|5847.64|5847.36|5847.36|5847.64|5847.64|5847.36|5847.36|0
1637234250000|2021-11-18 11:17:30|5847.32|5847.32|5847.54|5847.54|5847.54|5847.54|5847.32|5847.32|0
1637234260000|2021-11-18 11:17:40|5847.83|5847.83|5848.84|5848.84|5848.84|5848.84|5847.83|5847.83|0
1637234270000|2021-11-18 11:17:50|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|0
1637234280000|2021-11-18 11:18:00|5849.2|5849.2|5849.49|5849.49|5849.49|5849.49|5849.2|5849.2|0
1637234290000|2021-11-18 11:18:10|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|5850.45|0
1637234300000|2021-11-18 11:18:20|5850.88|5850.88|5851.06|5851.06|5851.09|5851.09|5850.88|5850.88|0
1637234310000|2021-11-18 11:18:30|5851.09|5851.09|5852.17|5852.17|5852.17|5852.17|5851.09|5851.09|0
1637234320000|2021-11-18 11:18:40|5852.39|5852.39|5852.39|5852.39|5852.39|5852.39|5852.39|5852.39|0
1637234340000|2021-11-18 11:19:00|5852.45|5852.45|5853.16|5853.16|5853.16|5853.16|5852.45|5852.45|0
1637234350000|2021-11-18 11:19:10|5853.4|5853.4|5854.25|5854.25|5854.25|5854.25|5853.4|5853.4|0
1637234360000|2021-11-18 11:19:20|5854.03|5854.03|5854.61|5854.61|5854.82|5854.82|5854.03|5854.03|0
1637234380000|2021-11-18 11:19:40|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|5855.54|0
1637234390000|2021-11-18 11:19:50|5855.83|5855.83|5855.88|5855.88|5855.88|5855.88|5855.83|5855.83|0
1637234400000|2021-11-18 11:20:00|5855.93|5855.93|5857.4|5857.4|5857.4|5857.4|5855.93|5855.93|0
1637234410000|2021-11-18 11:20:10|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|0
1637234420000|2021-11-18 11:20:20|5857.77|5857.77|5857.48|5857.48|5857.77|5857.77|5857.48|5857.48|0
1637234440000|2021-11-18 11:20:40|5857.91|5857.91|5857.91|5857.91|5857.91|5857.91|5857.91|5857.91|0
1637234450000|2021-11-18 11:20:50|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1637234460000|2021-11-18 11:21:00|5857.77|5857.77|5857.53|5857.53|5857.77|5857.77|5857.53|5857.53|0
1637234470000|2021-11-18 11:21:10|5857.77|5857.77|5857.91|5857.91|5858.49|5858.49|5857.77|5857.77|0
1637234480000|2021-11-18 11:21:20|5858.2|5858.2|5857.62|5857.62|5858.2|5858.2|5857.62|5857.62|0
1637234510000|2021-11-18 11:21:50|5857.41|5857.41|5857.41|5857.41|5857.41|5857.41|5857.41|5857.41|0
1637234530000|2021-11-18 11:22:10|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1637234540000|2021-11-18 11:22:20|5857.94|5857.94|5858.15|5858.15|5858.15|5858.15|5857.72|5857.72|0
1637234550000|2021-11-18 11:22:30|5858.44|5858.44|5858.44|5858.44|5858.44|5858.44|5858.44|5858.44|0
1637234570000|2021-11-18 11:22:50|5859.02|5859.02|5858.51|5858.51|5859.02|5859.02|5858.51|5858.51|0
1637234580000|2021-11-18 11:23:00|5858.22|5858.22|5858.7|5858.7|5858.7|5858.7|5858.22|5858.22|0
1637234590000|2021-11-18 11:23:10|5858.41|5858.41|5858.41|5858.41|5858.41|5858.41|5858.41|5858.41|0
1637234620000|2021-11-18 11:23:40|5857.7|5857.7|5857.41|5857.41|5857.7|5857.7|5857.41|5857.41|0
1637234630000|2021-11-18 11:23:50|5857.12|5857.12|5857.12|5857.12|5857.12|5857.12|5857.12|5857.12|0
1637234640000|2021-11-18 11:24:00|5857.16|5857.16|5857.22|5857.22|5857.22|5857.22|5857.16|5857.16|0
1637234650000|2021-11-18 11:24:10|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|0
1637234660000|2021-11-18 11:24:20|5857.74|5857.74|5859.23|5859.23|5859.23|5859.23|5857.74|5857.74|0
1637234680000|2021-11-18 11:24:40|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|0
1637234690000|2021-11-18 11:24:50|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|0
1637234710000|2021-11-18 11:25:10|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|0
1637234720000|2021-11-18 11:25:20|5860.76|5860.76|5860.56|5860.56|5862.2|5862.2|5860.03|5860.03|0
1637234740000|2021-11-18 11:25:40|5860.13|5860.13|5858.93|5858.93|5861.71|5861.71|5858.93|5858.93|0
1637234750000|2021-11-18 11:25:50|5859.36|5859.36|5860.73|5860.73|5860.73|5860.73|5859.36|5859.36|0
1637234760000|2021-11-18 11:26:00|5860.16|5860.16|5859.94|5859.94|5860.16|5860.16|5859.94|5859.94|0
1637234770000|2021-11-18 11:26:10|5859.51|5859.51|5859.22|5859.22|5859.51|5859.51|5859.22|5859.22|0
1637234780000|2021-11-18 11:26:20|5859.23|5859.23|5859.23|5859.23|5859.23|5859.23|5859.23|5859.23|0
1637234790000|2021-11-18 11:26:30|5859.22|5859.22|5858.69|5858.69|5859.22|5859.22|5858.69|5858.69|0
1637234800000|2021-11-18 11:26:40|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|0
1637234810000|2021-11-18 11:26:50|5857.54|5857.54|5855.53|5855.53|5857.54|5857.54|5855.53|5855.53|0
1637234820000|2021-11-18 11:27:00|5855.31|5855.31|5855.33|5855.33|5855.33|5855.33|5855.12|5855.12|0
1637234830000|2021-11-18 11:27:10|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|5855.31|0
1637234840000|2021-11-18 11:27:20|5855.07|5855.07|5855.36|5855.36|5855.36|5855.36|5855.07|5855.07|0
1637234850000|2021-11-18 11:27:30|5855.07|5855.07|5855.07|5855.07|5855.07|5855.07|5855.07|5855.07|0
1637234890000|2021-11-18 11:28:10|5855.03|5855.03|5854.51|5854.51|5855.03|5855.03|5854.51|5854.51|0
1637234900000|2021-11-18 11:28:20|5853.36|5853.36|5853.14|5853.14|5853.36|5853.36|5853.14|5853.14|0
1637234930000|2021-11-18 11:28:50|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|0
1637234940000|2021-11-18 11:29:00|5851.48|5851.48|5851.19|5851.19|5851.48|5851.48|5851.19|5851.19|0
1637234950000|2021-11-18 11:29:10|5851.43|5851.43|5851.72|5851.72|5851.72|5851.72|5851.43|5851.43|0
1637234960000|2021-11-18 11:29:20|5851.76|5851.76|5851.98|5851.98|5851.98|5851.98|5851.76|5851.76|0
1637234970000|2021-11-18 11:29:30|5853.13|5853.13|5852.86|5852.86|5853.15|5853.15|5852.86|5852.86|0
1637234990000|2021-11-18 11:29:50|5852.65|5852.65|5852.65|5852.65|5852.65|5852.65|5852.65|5852.65|0
1637235000000|2021-11-18 11:30:00|5852.43|5852.43|5852.19|5852.19|5852.43|5852.43|5852.19|5852.19|0
1637235010000|2021-11-18 11:30:10|5852.67|5852.67|5853.55|5853.55|5853.55|5853.55|5852.67|5852.67|0
1637235020000|2021-11-18 11:30:20|5853.58|5853.58|5853.79|5853.79|5853.79|5853.79|5853.58|5853.58|0
1637235040000|2021-11-18 11:30:40|5853.12|5853.12|5853.12|5853.12|5853.12|5853.12|5853.12|5853.12|0
1637235050000|2021-11-18 11:30:50|5853.34|5853.34|5853.36|5853.36|5853.36|5853.36|5853.34|5853.34|0
1637235070000|2021-11-18 11:31:10|5853.84|5853.84|5854.03|5854.03|5854.03|5854.03|5853.84|5853.84|0
1637235080000|2021-11-18 11:31:20|5854.25|5854.25|5854.25|5854.25|5854.46|5854.46|5854.25|5854.25|0
1637235120000|2021-11-18 11:32:00|5854.92|5854.92|5855.13|5855.13|5855.13|5855.13|5854.92|5854.92|0
1637235130000|2021-11-18 11:32:10|5855.15|5855.15|5855.02|5855.02|5855.21|5855.21|5854.78|5854.78|0
1637235140000|2021-11-18 11:32:20|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|0
1637235150000|2021-11-18 11:32:30|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1637235170000|2021-11-18 11:32:50|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|5855.45|0
1637235180000|2021-11-18 11:33:00|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|0
1637235200000|2021-11-18 11:33:20|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|0
1637235210000|2021-11-18 11:33:30|5856.35|5856.35|5854.38|5854.38|5856.35|5856.35|5854.38|5854.38|0
1637235220000|2021-11-18 11:33:40|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|0
1637235230000|2021-11-18 11:33:50|5854.24|5854.24|5853.02|5853.02|5854.24|5854.24|5853.02|5853.02|0
1637235240000|2021-11-18 11:34:00|5852.98|5852.98|5852.98|5852.98|5853.41|5853.41|5852.93|5852.93|0
1637235260000|2021-11-18 11:34:20|5853.41|5853.41|5853.41|5853.41|5853.41|5853.41|5853.41|5853.41|0
1637235290000|2021-11-18 11:34:50|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|0
1637235300000|2021-11-18 11:35:00|5852.91|5852.91|5853.63|5853.63|5853.63|5853.63|5852.67|5852.67|0
1637235310000|2021-11-18 11:35:10|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1637235320000|2021-11-18 11:35:20|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|0
1637235330000|2021-11-18 11:35:30|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|0
1637235340000|2021-11-18 11:35:40|5854.54|5854.54|5854.54|5854.54|5854.54|5854.54|5854.54|5854.54|0
1637235370000|2021-11-18 11:36:10|5854.73|5854.73|5853.32|5853.32|5855.02|5855.02|5853.32|5853.32|0
1637235380000|2021-11-18 11:36:20|5853.54|5853.54|5853.54|5853.54|5853.54|5853.54|5853.54|5853.54|0
1637235410000|2021-11-18 11:36:50|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|0
1637235470000|2021-11-18 11:37:50|5853.58|5853.58|5853.58|5853.58|5853.58|5853.58|5853.58|5853.58|0
1637235480000|2021-11-18 11:38:00|5852.44|5852.44|5853.52|5853.52|5853.81|5853.81|5852.42|5852.42|0
1637235490000|2021-11-18 11:38:10|5853.73|5853.73|5853.73|5853.73|5853.73|5853.73|5853.73|5853.73|0
1637235520000|2021-11-18 11:38:40|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|0
1637235530000|2021-11-18 11:38:50|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|0
1637235570000|2021-11-18 11:39:30|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|0
1637235580000|2021-11-18 11:39:40|5854.57|5854.57|5854.28|5854.28|5854.57|5854.57|5854.28|5854.28|0
1637235590000|2021-11-18 11:39:50|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|5854.5|0
1637235600000|2021-11-18 11:40:00|5854.74|5854.74|5855.24|5855.24|5855.24|5855.24|5854.74|5854.74|0
1637235610000|2021-11-18 11:40:10|5854.81|5854.81|5854.83|5854.83|5854.83|5854.83|5854.81|5854.81|0
1637235630000|2021-11-18 11:40:30|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|0
1637235650000|2021-11-18 11:40:50|5854.34|5854.34|5853.88|5853.88|5854.34|5854.34|5853.38|5853.38|0
1637235660000|2021-11-18 11:41:00|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|0
1637235680000|2021-11-18 11:41:20|5855|5855|5855|5855|5855|5855|5855|5855|0
1637235700000|2021-11-18 11:41:40|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1637235710000|2021-11-18 11:41:50|5854.75|5854.75|5854.75|5854.75|5854.75|5854.75|5854.75|5854.75|0
1637235730000|2021-11-18 11:42:10|5855.26|5855.26|5856.07|5856.07|5856.07|5856.07|5855.26|5855.26|0
1637235740000|2021-11-18 11:42:20|5856.31|5856.31|5856.31|5856.31|5856.31|5856.31|5856.31|5856.31|0
1637235750000|2021-11-18 11:42:30|5856.89|5856.89|5855.43|5855.43|5856.89|5856.89|5854.9|5854.9|0
1637235780000|2021-11-18 11:43:00|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|0
1637235790000|2021-11-18 11:43:10|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|0
1637235800000|2021-11-18 11:43:20|5855.64|5855.64|5855.95|5855.95|5855.95|5855.95|5855.64|5855.64|0
1637235830000|2021-11-18 11:43:50|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|0
1637235860000|2021-11-18 11:44:20|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|0
1637235880000|2021-11-18 11:44:40|5856.24|5856.24|5856.03|5856.03|5856.24|5856.24|5856.03|5856.03|0
1637235890000|2021-11-18 11:44:50|5855.7|5855.7|5855.99|5855.99|5855.99|5855.99|5855.7|5855.7|0
1637235930000|2021-11-18 11:45:30|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1637235950000|2021-11-18 11:45:50|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|0
1637235960000|2021-11-18 11:46:00|5855.24|5855.24|5855.67|5855.67|5855.67|5855.67|5855.24|5855.24|0
1637235980000|2021-11-18 11:46:20|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|0
1637235990000|2021-11-18 11:46:30|5856.37|5856.37|5856.66|5856.66|5856.66|5856.66|5856.37|5856.37|0
1637236000000|2021-11-18 11:46:40|5856.64|5856.64|5856.93|5856.93|5856.93|5856.93|5856.64|5856.64|0
1637236010000|2021-11-18 11:46:50|5857.86|5857.86|5857.88|5857.88|5857.88|5857.88|5857.86|5857.86|0
1637236030000|2021-11-18 11:47:10|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|0
1637236040000|2021-11-18 11:47:20|5858.31|5858.31|5858.29|5858.29|5858.31|5858.31|5858.29|5858.29|0
1637236080000|2021-11-18 11:48:00|5857.86|5857.86|5857.38|5857.38|5857.86|5857.86|5857.38|5857.38|0
1637236090000|2021-11-18 11:48:10|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|0
1637236120000|2021-11-18 11:48:40|5857.38|5857.38|5857.17|5857.17|5857.38|5857.38|5857.17|5857.17|0
1637236160000|2021-11-18 11:49:20|5857.41|5857.41|5857.86|5857.86|5857.86|5857.86|5857.41|5857.41|0
1637236170000|2021-11-18 11:49:30|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|0
1637236210000|2021-11-18 11:50:10|5857.18|5857.18|5856.6|5856.6|5857.18|5857.18|5856.6|5856.6|0
1637236220000|2021-11-18 11:50:20|5856.58|5856.58|5856.87|5856.87|5856.87|5856.87|5856.58|5856.58|0
1637236250000|2021-11-18 11:50:50|5857.4|5857.4|5858.04|5858.04|5858.04|5858.04|5857.4|5857.4|0
1637236260000|2021-11-18 11:51:00|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|0
1637236290000|2021-11-18 11:51:30|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|0
1637236310000|2021-11-18 11:51:50|5857.31|5857.31|5857.74|5857.74|5857.74|5857.74|5857.31|5857.31|0
1637236320000|2021-11-18 11:52:00|5857.5|5857.5|5857.5|5857.5|5857.5|5857.5|5857.5|5857.5|0
1637236330000|2021-11-18 11:52:10|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|0
1637236340000|2021-11-18 11:52:20|5856.79|5856.79|5856.51|5856.51|5856.79|5856.79|5856.51|5856.51|0
1637236360000|2021-11-18 11:52:40|5856.46|5856.46|5856.24|5856.24|5856.46|5856.46|5856.03|5856.03|0
1637236380000|2021-11-18 11:53:00|5856.22|5856.22|5856.22|5856.22|5856.22|5856.22|5856.22|5856.22|0
1637236430000|2021-11-18 11:53:50|5856.15|5856.15|5855.68|5855.68|5856.15|5856.15|5855.68|5855.68|0
1637236440000|2021-11-18 11:54:00|5855.78|5855.78|5855.81|5855.81|5855.82|5855.82|5855.78|5855.78|0
1637236450000|2021-11-18 11:54:10|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1637236460000|2021-11-18 11:54:20|5855.96|5855.96|5855.96|5855.96|5855.96|5855.96|5855.96|5855.96|0
1637236470000|2021-11-18 11:54:30|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|0
1637236500000|2021-11-18 11:55:00|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|0
1637236550000|2021-11-18 11:55:50|5856.37|5856.37|5855.89|5855.89|5856.37|5856.37|5855.89|5855.89|0
1637236560000|2021-11-18 11:56:00|5854.64|5854.64|5854.86|5854.86|5854.86|5854.86|5854.64|5854.64|0
1637236570000|2021-11-18 11:56:10|5854.57|5854.57|5854.33|5854.33|5854.57|5854.57|5854.33|5854.33|0
1637236580000|2021-11-18 11:56:20|5854.32|5854.32|5854.03|5854.03|5854.32|5854.32|5854.03|5854.03|0
1637236590000|2021-11-18 11:56:30|5853.96|5853.96|5853.67|5853.67|5853.96|5853.96|5853.67|5853.67|0
1637236600000|2021-11-18 11:56:40|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|0
1637236610000|2021-11-18 11:56:50|5853.26|5853.26|5853.26|5853.26|5853.26|5853.26|5853.26|5853.26|0
1637236630000|2021-11-18 11:57:10|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|0
1637236660000|2021-11-18 11:57:40|5853.28|5853.28|5853.5|5853.5|5853.5|5853.5|5853.28|5853.28|0
1637236670000|2021-11-18 11:57:50|5854.14|5854.14|5854.86|5854.86|5854.86|5854.86|5854.14|5854.14|0
1637236680000|2021-11-18 11:58:00|5855.75|5855.75|5856.06|5856.06|5856.3|5856.3|5855.75|5855.75|0
1637236690000|2021-11-18 11:58:10|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|0
1637236700000|2021-11-18 11:58:20|5856.56|5856.56|5856.87|5856.87|5856.87|5856.87|5856.56|5856.56|0
1637236730000|2021-11-18 11:58:50|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|0
1637236740000|2021-11-18 11:59:00|5857.93|5857.93|5858.03|5858.03|5858.03|5858.03|5857.93|5857.93|0
1637236780000|2021-11-18 11:59:40|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|0
1637236790000|2021-11-18 11:59:50|5858.06|5858.06|5858.04|5858.04|5858.06|5858.06|5858.04|5858.04|0
1637236800000|2021-11-18 12:00:00|5858.62|5858.62|5857.76|5857.76|5858.62|5858.62|5857.76|5857.76|0
1637236830000|2021-11-18 12:00:30|5857.54|5857.54|5857.76|5857.76|5857.76|5857.76|5857.54|5857.54|0
1637236860000|2021-11-18 12:01:00|5858.47|5858.47|5858.23|5858.23|5858.47|5858.47|5858.19|5858.19|0
1637236870000|2021-11-18 12:01:10|5858.47|5858.47|5858.69|5858.69|5858.69|5858.69|5858.47|5858.47|0
1637236880000|2021-11-18 12:01:20|5858.9|5858.9|5858.98|5858.98|5858.98|5858.98|5858.69|5858.69|0
1637236890000|2021-11-18 12:01:30|5859.19|5859.19|5859.77|5859.77|5859.77|5859.77|5859.19|5859.19|0
1637236910000|2021-11-18 12:01:50|5860.01|5860.01|5858.67|5858.67|5860.01|5860.01|5858.67|5858.67|0
1637236940000|2021-11-18 12:02:20|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|0
1637236950000|2021-11-18 12:02:30|5858.6|5858.6|5858.36|5858.36|5858.6|5858.6|5858.36|5858.36|0
1637236960000|2021-11-18 12:02:40|5858.12|5858.12|5856.73|5856.73|5858.12|5858.12|5856.73|5856.73|0
1637236970000|2021-11-18 12:02:50|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|5856.45|0
1637236980000|2021-11-18 12:03:00|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1637236990000|2021-11-18 12:03:10|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1637237010000|2021-11-18 12:03:30|5854.34|5854.34|5852.92|5852.92|5854.34|5854.34|5852.92|5852.92|0
1637237050000|2021-11-18 12:04:10|5852.63|5852.63|5852.15|5852.15|5852.63|5852.63|5852.15|5852.15|0
1637237060000|2021-11-18 12:04:20|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|0
1637237070000|2021-11-18 12:04:30|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|0
1637237090000|2021-11-18 12:04:50|5852.52|5852.52|5852.97|5852.97|5852.97|5852.97|5852.52|5852.52|0
1637237110000|2021-11-18 12:05:10|5853.21|5853.21|5853.93|5853.93|5853.93|5853.93|5853.21|5853.21|0
1637237130000|2021-11-18 12:05:30|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|5853.96|0
1637237140000|2021-11-18 12:05:40|5854|5854|5854|5854|5854|5854|5854|5854|0
1637237150000|2021-11-18 12:05:50|5853.71|5853.71|5852.14|5852.14|5853.71|5853.71|5852.14|5852.14|0
1637237160000|2021-11-18 12:06:00|5851.62|5851.62|5851.19|5851.19|5851.62|5851.62|5851.19|5851.19|0
1637237180000|2021-11-18 12:06:20|5850.74|5850.74|5850.45|5850.45|5850.74|5850.74|5850.45|5850.45|0
1637237190000|2021-11-18 12:06:30|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1637237260000|2021-11-18 12:07:40|5849.96|5849.96|5847.9|5847.9|5849.96|5849.96|5847.46|5847.46|0
1637237270000|2021-11-18 12:07:50|5847.61|5847.61|5848.18|5848.18|5848.18|5848.18|5847.61|5847.61|0
1637237280000|2021-11-18 12:08:00|5847.61|5847.61|5846.94|5846.94|5847.61|5847.61|5846.94|5846.94|0
1637237290000|2021-11-18 12:08:10|5847.23|5847.23|5847.9|5847.9|5847.9|5847.9|5847.23|5847.23|0
1637237310000|2021-11-18 12:08:30|5848.37|5848.37|5848.08|5848.08|5848.37|5848.37|5848.08|5848.08|0
1637237320000|2021-11-18 12:08:40|5847.36|5847.36|5846.89|5846.89|5847.36|5847.36|5846.89|5846.89|0
1637237340000|2021-11-18 12:09:00|5847.1|5847.1|5847.92|5847.92|5847.92|5847.92|5847.1|5847.1|0
1637237350000|2021-11-18 12:09:10|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|0
1637237360000|2021-11-18 12:09:20|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|0
1637237370000|2021-11-18 12:09:30|5849.07|5849.07|5849.08|5849.08|5849.08|5849.08|5849.07|5849.07|0
1637237380000|2021-11-18 12:09:40|5849.09|5849.09|5849.09|5849.09|5849.09|5849.09|5849.09|5849.09|0
1637237390000|2021-11-18 12:09:50|5849.33|5849.33|5849.33|5849.33|5849.33|5849.33|5849.33|5849.33|0
1637237400000|2021-11-18 12:10:00|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|0
1637237410000|2021-11-18 12:10:10|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|0
1637237430000|2021-11-18 12:10:30|5848.4|5848.4|5847.68|5847.68|5848.4|5848.4|5847.68|5847.68|0
1637237440000|2021-11-18 12:10:40|5847.39|5847.39|5847.1|5847.1|5847.39|5847.39|5847.1|5847.1|0
1637237460000|2021-11-18 12:11:00|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|0
1637237470000|2021-11-18 12:11:10|5846.52|5846.52|5845.94|5845.94|5846.52|5846.52|5845.94|5845.94|0
1637237480000|2021-11-18 12:11:20|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|0
1637237510000|2021-11-18 12:11:50|5844.11|5844.11|5844.4|5844.4|5844.4|5844.4|5844.11|5844.11|0
1637237530000|2021-11-18 12:12:10|5844.61|5844.61|5845.01|5845.01|5845.3|5845.3|5844.61|5844.61|0
1637237540000|2021-11-18 12:12:20|5844.73|5844.73|5844.73|5844.73|5844.73|5844.73|5844.73|5844.73|0
1637237560000|2021-11-18 12:12:40|5844.69|5844.69|5844.36|5844.36|5844.69|5844.69|5844.36|5844.36|0
1637237570000|2021-11-18 12:12:50|5844.29|5844.29|5844.06|5844.06|5844.29|5844.29|5844.06|5844.06|0
1637237590000|2021-11-18 12:13:10|5844.64|5844.64|5844.42|5844.42|5844.64|5844.64|5844.42|5844.42|0
1637237600000|2021-11-18 12:13:20|5844.13|5844.13|5843.84|5843.84|5844.13|5844.13|5843.84|5843.84|0
1637237610000|2021-11-18 12:13:30|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1637237650000|2021-11-18 12:14:10|5843.44|5843.44|5843.44|5843.44|5843.44|5843.44|5843.44|5843.44|0
1637237670000|2021-11-18 12:14:30|5843.22|5843.22|5841.62|5841.62|5843.22|5843.22|5841.62|5841.62|0
1637237680000|2021-11-18 12:14:40|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|0
1637237690000|2021-11-18 12:14:50|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|0
1637237700000|2021-11-18 12:15:00|5840.82|5840.82|5840.98|5840.98|5840.98|5840.98|5839.72|5839.72|0
1637237710000|2021-11-18 12:15:10|5841.26|5841.26|5842.91|5842.91|5842.91|5842.91|5841.26|5841.26|0
1637237720000|2021-11-18 12:15:20|5843.49|5843.49|5843.49|5843.49|5843.78|5843.78|5843.49|5843.49|0
1637237730000|2021-11-18 12:15:30|5844.07|5844.07|5842.01|5842.01|5844.07|5844.07|5842.01|5842.01|0
1637237750000|2021-11-18 12:15:50|5841.72|5841.72|5841.43|5841.43|5841.72|5841.72|5841.43|5841.43|0
1637237770000|2021-11-18 12:16:10|5840.95|5840.95|5840.29|5840.29|5840.95|5840.95|5840.29|5840.29|0
1637237780000|2021-11-18 12:16:20|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|0
1637237800000|2021-11-18 12:16:40|5840.46|5840.46|5840.89|5840.89|5840.93|5840.93|5840.46|5840.46|0
1637237810000|2021-11-18 12:16:50|5840.6|5840.6|5839.91|5839.91|5840.6|5840.6|5839.91|5839.91|0
1637237840000|2021-11-18 12:17:20|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1637237860000|2021-11-18 12:17:40|5840.17|5840.17|5838.61|5838.61|5840.17|5840.17|5838.61|5838.61|0
1637237870000|2021-11-18 12:17:50|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|0
1637237880000|2021-11-18 12:18:00|5837.7|5837.7|5837.42|5837.42|5837.7|5837.7|5837.42|5837.42|0
1637237890000|2021-11-18 12:18:10|5837.4|5837.4|5836.95|5836.95|5837.4|5837.4|5836.95|5836.95|0
1637237910000|2021-11-18 12:18:30|5837.16|5837.16|5836.9|5836.9|5837.16|5837.16|5836.9|5836.9|0
1637237930000|2021-11-18 12:18:50|5836.91|5836.91|5838.21|5838.21|5838.21|5838.21|5836.91|5836.91|0
1637237940000|2021-11-18 12:19:00|5838.43|5838.43|5838.44|5838.44|5838.66|5838.66|5838.43|5838.43|0
1637237950000|2021-11-18 12:19:10|5838.37|5838.37|5839.83|5839.83|5839.83|5839.83|5838.35|5838.35|0
1637237960000|2021-11-18 12:19:20|5840.05|5840.05|5839.14|5839.14|5840.05|5840.05|5839.14|5839.14|0
1637237970000|2021-11-18 12:19:30|5839.36|5839.36|5840|5840|5840|5840|5839.36|5839.36|0
1637237980000|2021-11-18 12:19:40|5840.58|5840.58|5841.25|5841.25|5841.25|5841.25|5840.58|5840.58|0
1637238010000|2021-11-18 12:20:10|5841.39|5841.39|5842.63|5842.63|5842.87|5842.87|5841.39|5841.39|0
1637238020000|2021-11-18 12:20:20|5843.21|5843.21|5842.89|5842.89|5843.21|5843.21|5842.89|5842.89|0
1637238030000|2021-11-18 12:20:30|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|0
1637238040000|2021-11-18 12:20:40|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|0
1637238050000|2021-11-18 12:20:50|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|0
1637238060000|2021-11-18 12:21:00|5842.63|5842.63|5842.63|5842.63|5842.63|5842.63|5842.63|5842.63|0
1637238080000|2021-11-18 12:21:20|5843.34|5843.34|5843.85|5843.85|5843.85|5843.85|5843.34|5843.34|0
1637238090000|2021-11-18 12:21:30|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|0
1637238100000|2021-11-18 12:21:40|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1637238110000|2021-11-18 12:21:50|5844.28|5844.28|5844.52|5844.52|5844.81|5844.81|5844.28|5844.28|0
1637238120000|2021-11-18 12:22:00|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|0
1637238150000|2021-11-18 12:22:30|5843.81|5843.81|5843.17|5843.17|5843.81|5843.81|5843.17|5843.17|0
1637238160000|2021-11-18 12:22:40|5842.88|5842.88|5842.88|5842.88|5842.88|5842.88|5842.88|5842.88|0
1637238170000|2021-11-18 12:22:50|5842.86|5842.86|5841.13|5841.13|5842.88|5842.88|5841.1|5841.1|0
1637238180000|2021-11-18 12:23:00|5840.92|5840.92|5840.88|5840.88|5840.92|5840.92|5840.88|5840.88|0
1637238190000|2021-11-18 12:23:10|5840.65|5840.65|5841.75|5841.75|5841.77|5841.77|5840.65|5840.65|0
1637238230000|2021-11-18 12:23:50|5841.8|5841.8|5841.61|5841.61|5843|5843|5841.61|5841.61|0
1637238240000|2021-11-18 12:24:00|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|0
1637238250000|2021-11-18 12:24:10|5841.81|5841.81|5841.85|5841.85|5841.85|5841.85|5841.81|5841.81|0
1637238270000|2021-11-18 12:24:30|5842.14|5842.14|5842.78|5842.78|5842.78|5842.78|5841.85|5841.85|0
1637238280000|2021-11-18 12:24:40|5842.75|5842.75|5842.23|5842.23|5842.75|5842.75|5842.18|5842.18|0
1637238290000|2021-11-18 12:24:50|5842.26|5842.26|5842.29|5842.29|5842.29|5842.29|5842.26|5842.26|0
1637238310000|2021-11-18 12:25:10|5842.34|5842.34|5842.39|5842.39|5842.39|5842.39|5842.34|5842.34|0
1637238320000|2021-11-18 12:25:20|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1637238330000|2021-11-18 12:25:30|5842.89|5842.89|5842.89|5842.89|5842.89|5842.89|5842.89|5842.89|0
1637238340000|2021-11-18 12:25:40|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|0
1637238350000|2021-11-18 12:25:50|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1637238360000|2021-11-18 12:26:00|5842.39|5842.39|5842.68|5842.68|5842.68|5842.68|5842.39|5842.39|0
1637238400000|2021-11-18 12:26:40|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|0
1637238410000|2021-11-18 12:26:50|5843.42|5843.42|5844.35|5844.35|5844.35|5844.35|5843.42|5843.42|0
1637238420000|2021-11-18 12:27:00|5844.56|5844.56|5844.71|5844.71|5845.46|5845.46|5844.56|5844.56|0
1637238430000|2021-11-18 12:27:10|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1637238450000|2021-11-18 12:27:30|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|0
1637238470000|2021-11-18 12:27:50|5845.81|5845.81|5846.45|5846.45|5846.45|5846.45|5845.81|5845.81|0
1637238480000|2021-11-18 12:28:00|5845.55|5845.55|5844.9|5844.9|5845.55|5845.55|5844.9|5844.9|0
1637238490000|2021-11-18 12:28:10|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|5845.12|0
1637238510000|2021-11-18 12:28:30|5844.69|5844.69|5844.69|5844.69|5844.69|5844.69|5844.69|5844.69|0
1637238520000|2021-11-18 12:28:40|5844.21|5844.21|5844.42|5844.42|5844.42|5844.42|5844.21|5844.21|0
1637238530000|2021-11-18 12:28:50|5843.95|5843.95|5843.76|5843.76|5843.95|5843.95|5843.52|5843.52|0
1637238560000|2021-11-18 12:29:20|5844.23|5844.23|5844.88|5844.88|5844.88|5844.88|5844.23|5844.23|0
1637238570000|2021-11-18 12:29:30|5844.86|5844.86|5844.65|5844.65|5844.86|5844.86|5844.65|5844.65|0
1637238580000|2021-11-18 12:29:40|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|0
1637238590000|2021-11-18 12:29:50|5844.68|5844.68|5844.68|5844.68|5844.68|5844.68|5844.68|5844.68|0
1637238600000|2021-11-18 12:30:00|5844.44|5844.44|5844.15|5844.15|5844.44|5844.44|5843.86|5843.86|0
1637238610000|2021-11-18 12:30:10|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|0
1637238650000|2021-11-18 12:30:50|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1637238660000|2021-11-18 12:31:00|5845.13|5845.13|5845.56|5845.56|5845.56|5845.56|5845.13|5845.13|0
1637238680000|2021-11-18 12:31:20|5845.27|5845.27|5845.56|5845.56|5845.56|5845.56|5845.27|5845.27|0
1637238740000|2021-11-18 12:32:20|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1637238750000|2021-11-18 12:32:30|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|0
1637238760000|2021-11-18 12:32:40|5845.42|5845.42|5844.29|5844.29|5845.64|5845.64|5844.04|5844.04|0
1637238780000|2021-11-18 12:33:00|5844.58|5844.58|5846.18|5846.18|5846.18|5846.18|5844.58|5844.58|0
1637238790000|2021-11-18 12:33:10|5845.51|5845.51|5845.99|5845.99|5845.99|5845.99|5845.51|5845.51|0
1637238800000|2021-11-18 12:33:20|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|0
1637238820000|2021-11-18 12:33:40|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|0
1637238840000|2021-11-18 12:34:00|5846.2|5846.2|5846.2|5846.2|5846.2|5846.2|5846.2|5846.2|0
1637238850000|2021-11-18 12:34:10|5846.19|5846.19|5847.69|5847.69|5847.72|5847.72|5846.19|5846.19|0
1637238860000|2021-11-18 12:34:20|5847.9|5847.9|5848.12|5848.12|5848.12|5848.12|5847.9|5847.9|0
1637238870000|2021-11-18 12:34:30|5848.59|5848.59|5847.38|5847.38|5848.59|5848.59|5847.38|5847.38|0
1637238880000|2021-11-18 12:34:40|5847.14|5847.14|5847.14|5847.14|5847.14|5847.14|5847.14|5847.14|0
1637238890000|2021-11-18 12:34:50|5846.42|5846.42|5845.39|5845.39|5846.42|5846.42|5845.22|5845.22|0
1637238900000|2021-11-18 12:35:00|5845.63|5845.63|5845.85|5845.85|5846.09|5846.09|5845.63|5845.63|0
1637238910000|2021-11-18 12:35:10|5845.61|5845.61|5847.81|5847.81|5848.02|5848.02|5845.61|5845.61|0
1637238920000|2021-11-18 12:35:20|5847.57|5847.57|5848.48|5848.48|5848.48|5848.48|5847.57|5847.57|0
1637238940000|2021-11-18 12:35:40|5848.95|5848.95|5847.79|5847.79|5848.95|5848.95|5847.79|5847.79|0
1637238950000|2021-11-18 12:35:50|5847.57|5847.57|5847.59|5847.59|5847.59|5847.59|5847.57|5847.57|0
1637238960000|2021-11-18 12:36:00|5847.37|5847.37|5844.02|5844.02|5847.37|5847.37|5844.02|5844.02|0
1637238970000|2021-11-18 12:36:10|5843.78|5843.78|5844|5844|5844|5844|5843.78|5843.78|0
1637238980000|2021-11-18 12:36:20|5845.43|5845.43|5845.2|5845.2|5845.43|5845.43|5845.2|5845.2|0
1637239000000|2021-11-18 12:36:40|5845.21|5845.21|5846.39|5846.39|5846.39|5846.39|5845.21|5845.21|0
1637239010000|2021-11-18 12:36:50|5846.4|5846.4|5846.62|5846.62|5846.62|5846.62|5846.39|5846.39|0
1637239020000|2021-11-18 12:37:00|5846.39|5846.39|5845.21|5845.21|5846.39|5846.39|5845.21|5845.21|0
1637239040000|2021-11-18 12:37:20|5844.98|5844.98|5845.08|5845.08|5845.08|5845.08|5844.98|5844.98|0
1637239050000|2021-11-18 12:37:30|5844.87|5844.87|5846.06|5846.06|5846.06|5846.06|5844.87|5844.87|0
1637239060000|2021-11-18 12:37:40|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1637239070000|2021-11-18 12:37:50|5845.13|5845.13|5844.7|5844.7|5845.13|5845.13|5844.7|5844.7|0
1637239080000|2021-11-18 12:38:00|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1637239110000|2021-11-18 12:38:30|5845.21|5845.21|5845.93|5845.93|5845.93|5845.93|5845.21|5845.21|0
1637239120000|2021-11-18 12:38:40|5845.97|5845.97|5846.73|5846.73|5846.73|5846.73|5845.97|5845.97|0
1637239130000|2021-11-18 12:38:50|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1637239140000|2021-11-18 12:39:00|5847.1|5847.1|5846.52|5846.52|5847.1|5847.1|5846.52|5846.52|0
1637239160000|2021-11-18 12:39:20|5846.01|5846.01|5845.32|5845.32|5846.01|5846.01|5845.32|5845.32|0
1637239170000|2021-11-18 12:39:30|5845.03|5845.03|5844.24|5844.24|5845.03|5845.03|5844.24|5844.24|0
1637239200000|2021-11-18 12:40:00|5844.46|5844.46|5845.27|5845.27|5845.27|5845.27|5844.46|5844.46|0
1637239220000|2021-11-18 12:40:20|5845.29|5845.29|5846.7|5846.7|5846.7|5846.7|5845.29|5845.29|0
1637239230000|2021-11-18 12:40:30|5847.5|5847.5|5848.48|5848.48|5848.48|5848.48|5847.5|5847.5|0
1637239250000|2021-11-18 12:40:50|5848.24|5848.24|5848.48|5848.48|5848.48|5848.48|5848.24|5848.24|0
1637239270000|2021-11-18 12:41:10|5847.9|5847.9|5847.9|5847.9|5847.9|5847.9|5847.9|5847.9|0
1637239280000|2021-11-18 12:41:20|5847.95|5847.95|5847.24|5847.24|5847.95|5847.95|5847.24|5847.24|0
1637239290000|2021-11-18 12:41:30|5846.37|5846.37|5845.39|5845.39|5846.37|5846.37|5845.39|5845.39|0
1637239300000|2021-11-18 12:41:40|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|0
1637239320000|2021-11-18 12:42:00|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|0
1637239350000|2021-11-18 12:42:30|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|0
1637239370000|2021-11-18 12:42:50|5844.7|5844.7|5844.92|5844.92|5844.92|5844.92|5844.7|5844.7|0
1637239380000|2021-11-18 12:43:00|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|0
1637239390000|2021-11-18 12:43:10|5845.13|5845.13|5845.18|5845.18|5845.18|5845.18|5845.13|5845.13|0
1637239400000|2021-11-18 12:43:20|5845.23|5845.23|5845.33|5845.33|5845.37|5845.37|5845.23|5845.23|0
1637239410000|2021-11-18 12:43:30|5845.23|5845.23|5845.27|5845.27|5845.27|5845.27|5845.23|5845.23|0
1637239420000|2021-11-18 12:43:40|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|0
1637239440000|2021-11-18 12:44:00|5845.2|5845.2|5845.2|5845.2|5845.2|5845.2|5845.2|5845.2|0
1637239450000|2021-11-18 12:44:10|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|0
1637239460000|2021-11-18 12:44:20|5845.17|5845.17|5844.73|5844.73|5845.17|5845.17|5844.73|5844.73|0
1637239470000|2021-11-18 12:44:30|5845.02|5845.02|5845.12|5845.12|5845.14|5845.14|5845|5845|0
1637239480000|2021-11-18 12:44:40|5845.1|5845.1|5845.08|5845.08|5845.1|5845.1|5845.08|5845.08|0
1637239490000|2021-11-18 12:44:50|5844.84|5844.84|5845.13|5845.13|5845.13|5845.13|5844.84|5844.84|0
1637239510000|2021-11-18 12:45:10|5845.21|5845.21|5846.01|5846.01|5846.01|5846.01|5845.21|5845.21|0
1637239520000|2021-11-18 12:45:20|5845.99|5845.99|5845.52|5845.52|5845.99|5845.99|5845.52|5845.52|0
1637239530000|2021-11-18 12:45:30|5845.76|5845.76|5846.21|5846.21|5846.21|5846.21|5845.76|5845.76|0
1637239540000|2021-11-18 12:45:40|5846.5|5846.5|5846.93|5846.93|5846.93|5846.93|5846.5|5846.5|0
1637239550000|2021-11-18 12:45:50|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1637239590000|2021-11-18 12:46:30|5846.77|5846.77|5845.26|5845.26|5846.77|5846.77|5845.26|5845.26|0
1637239610000|2021-11-18 12:46:50|5844.83|5844.83|5844.6|5844.6|5844.83|5844.83|5844.6|5844.6|0
1637239620000|2021-11-18 12:47:00|5844.83|5844.83|5845.05|5845.05|5845.05|5845.05|5844.83|5844.83|0
1637239640000|2021-11-18 12:47:20|5845.29|5845.29|5845.29|5845.29|5845.33|5845.33|5845.29|5845.29|0
1637239650000|2021-11-18 12:47:30|5845.05|5845.05|5843.73|5843.73|5845.05|5845.05|5843.73|5843.73|0
1637239660000|2021-11-18 12:47:40|5843.52|5843.52|5843.73|5843.73|5843.73|5843.73|5843.52|5843.52|0
1637239670000|2021-11-18 12:47:50|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|5843.75|0
1637239680000|2021-11-18 12:48:00|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|0
1637239690000|2021-11-18 12:48:10|5844.34|5844.34|5844.34|5844.34|5844.34|5844.34|5844.34|5844.34|0
1637239700000|2021-11-18 12:48:20|5844.63|5844.63|5845.39|5845.39|5845.39|5845.39|5844.63|5844.63|0
1637239720000|2021-11-18 12:48:40|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1637239740000|2021-11-18 12:49:00|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|0
1637239750000|2021-11-18 12:49:10|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|0
1637239760000|2021-11-18 12:49:20|5844.28|5844.28|5844.49|5844.49|5844.49|5844.49|5844.28|5844.28|0
1637239780000|2021-11-18 12:49:40|5844.53|5844.53|5844.77|5844.77|5844.77|5844.77|5844.53|5844.53|0
1637239800000|2021-11-18 12:50:00|5845.01|5845.01|5844.79|5844.79|5845.01|5845.01|5844.79|5844.79|0
1637239810000|2021-11-18 12:50:10|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|0
1637239820000|2021-11-18 12:50:20|5843.74|5843.74|5842.11|5842.11|5844.03|5844.03|5842.11|5842.11|0
1637239850000|2021-11-18 12:50:50|5842.15|5842.15|5842.13|5842.13|5842.15|5842.15|5842.13|5842.13|0
1637239860000|2021-11-18 12:51:00|5841.92|5841.92|5842.13|5842.13|5842.13|5842.13|5841.92|5841.92|0
1637239870000|2021-11-18 12:51:10|5842.59|5842.59|5843.33|5843.33|5843.33|5843.33|5842.59|5842.59|0
1637239880000|2021-11-18 12:51:20|5843.62|5843.62|5843.83|5843.83|5843.83|5843.83|5843.62|5843.62|0
1637239890000|2021-11-18 12:51:30|5844.31|5844.31|5844.52|5844.52|5844.52|5844.52|5844.31|5844.31|0
1637239900000|2021-11-18 12:51:40|5844.07|5844.07|5844.29|5844.29|5844.5|5844.5|5844.07|5844.07|0
1637239920000|2021-11-18 12:52:00|5844.05|5844.05|5843.33|5843.33|5844.05|5844.05|5843.33|5843.33|0
1637239930000|2021-11-18 12:52:10|5843.11|5843.11|5842.64|5842.64|5843.11|5843.11|5842.42|5842.42|0
1637239940000|2021-11-18 12:52:20|5842.88|5842.88|5843.54|5843.54|5843.54|5843.54|5842.88|5842.88|0
1637239950000|2021-11-18 12:52:30|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|0
1637239960000|2021-11-18 12:52:40|5844.47|5844.47|5845.51|5845.51|5845.51|5845.51|5844.47|5844.47|0
1637239970000|2021-11-18 12:52:50|5845.74|5845.74|5846.5|5846.5|5846.5|5846.5|5845.74|5845.74|0
1637240000000|2021-11-18 12:53:20|5846.26|5846.26|5845.98|5845.98|5846.26|5846.26|5845.98|5845.98|0
1637240010000|2021-11-18 12:53:30|5845.5|5845.5|5844.56|5844.56|5845.5|5845.5|5844.56|5844.56|0
1637240020000|2021-11-18 12:53:40|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|0
1637240030000|2021-11-18 12:53:50|5844.11|5844.11|5844.11|5844.11|5844.11|5844.11|5844.11|5844.11|0
1637240040000|2021-11-18 12:54:00|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|0
1637240070000|2021-11-18 12:54:30|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|0
1637240090000|2021-11-18 12:54:50|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1637240100000|2021-11-18 12:55:00|5845.15|5845.15|5845.82|5845.82|5845.82|5845.82|5845.15|5845.15|0
1637240110000|2021-11-18 12:55:10|5846.11|5846.11|5846.65|5846.65|5846.94|5846.94|5846.11|5846.11|0
1637240130000|2021-11-18 12:55:30|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|0
1637240140000|2021-11-18 12:55:40|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1637240150000|2021-11-18 12:55:50|5847.45|5847.45|5846.29|5846.29|5847.45|5847.45|5846.29|5846.29|0
1637240160000|2021-11-18 12:56:00|5846.58|5846.58|5845.25|5845.25|5846.58|5846.58|5845.25|5845.25|0
1637240170000|2021-11-18 12:56:10|5843.96|5843.96|5844.68|5844.68|5844.97|5844.97|5843.72|5843.72|0
1637240180000|2021-11-18 12:56:20|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|0
1637240190000|2021-11-18 12:56:30|5844.92|5844.92|5845.44|5845.44|5845.44|5845.44|5844.92|5844.92|0
1637240200000|2021-11-18 12:56:40|5845.21|5845.21|5845.21|5845.21|5845.21|5845.21|5845.21|5845.21|0
1637240230000|2021-11-18 12:57:10|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1637240240000|2021-11-18 12:57:20|5845.13|5845.13|5845.16|5845.16|5845.16|5845.16|5845.13|5845.13|0
1637240250000|2021-11-18 12:57:30|5845.37|5845.37|5846.16|5846.16|5846.16|5846.16|5845.37|5845.37|0
1637240260000|2021-11-18 12:57:40|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1637240270000|2021-11-18 12:57:50|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|0
1637240290000|2021-11-18 12:58:10|5846.69|5846.69|5847.67|5847.67|5847.67|5847.67|5846.69|5846.69|0
1637240300000|2021-11-18 12:58:20|5847.69|5847.69|5848.94|5848.94|5848.94|5848.94|5847.69|5847.69|0
1637240310000|2021-11-18 12:58:30|5848.73|5848.73|5847.74|5847.74|5848.73|5848.73|5847.74|5847.74|0
1637240320000|2021-11-18 12:58:40|5848.03|5848.03|5847.02|5847.02|5848.03|5848.03|5847.02|5847.02|0
1637240330000|2021-11-18 12:58:50|5846.31|5846.31|5847.08|5847.08|5847.08|5847.08|5846.31|5846.31|0
1637240340000|2021-11-18 12:59:00|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|0
1637240390000|2021-11-18 12:59:50|5847.03|5847.03|5846.53|5846.53|5847.03|5847.03|5846.53|5846.53|0
1637240400000|2021-11-18 13:00:00|5846.09|5846.09|5846.03|5846.03|5846.09|5846.09|5846.03|5846.03|0
1637240420000|2021-11-18 13:00:20|5846.63|5846.63|5845.63|5845.63|5846.63|5846.63|5845.63|5845.63|0
1637240440000|2021-11-18 13:00:40|5845.41|5845.41|5844.88|5844.88|5845.41|5845.41|5844.88|5844.88|0
1637240450000|2021-11-18 13:00:50|5845.36|5845.36|5845.65|5845.65|5845.65|5845.65|5845.36|5845.36|0
1637240460000|2021-11-18 13:01:00|5844.88|5844.88|5845.86|5845.86|5845.86|5845.86|5844.88|5844.88|0
1637240470000|2021-11-18 13:01:10|5846.63|5846.63|5847.27|5847.27|5847.27|5847.27|5846.63|5846.63|0
1637240480000|2021-11-18 13:01:20|5848.25|5848.25|5848.49|5848.49|5848.49|5848.49|5848.25|5848.25|0
1637240490000|2021-11-18 13:01:30|5848.78|5848.78|5848.78|5848.78|5848.78|5848.78|5848.78|5848.78|0
1637240500000|2021-11-18 13:01:40|5849.26|5849.26|5850.65|5850.65|5850.65|5850.65|5849.26|5849.26|0
1637240520000|2021-11-18 13:02:00|5851.22|5851.22|5851.46|5851.46|5851.46|5851.46|5851.22|5851.22|0
1637240540000|2021-11-18 13:02:20|5851.48|5851.48|5851.7|5851.7|5851.7|5851.7|5851.48|5851.48|0
1637240550000|2021-11-18 13:02:30|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|0
1637240560000|2021-11-18 13:02:40|5851.72|5851.72|5852.37|5852.37|5852.37|5852.37|5851.72|5851.72|0
1637240570000|2021-11-18 13:02:50|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|0
1637240620000|2021-11-18 13:03:40|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|0
1637240630000|2021-11-18 13:03:50|5851.32|5851.32|5852.22|5852.22|5852.22|5852.22|5851.03|5851.03|0
1637240640000|2021-11-18 13:04:00|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|0
1637240660000|2021-11-18 13:04:20|5852.01|5852.01|5850.48|5850.48|5852.22|5852.22|5850.48|5850.48|0
1637240680000|2021-11-18 13:04:40|5850.77|5850.77|5851.7|5851.7|5851.7|5851.7|5850.77|5850.77|0
1637240690000|2021-11-18 13:04:50|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|5851.48|0
1637240710000|2021-11-18 13:05:10|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|0
1637240760000|2021-11-18 13:06:00|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|0
1637240770000|2021-11-18 13:06:10|5850.05|5850.05|5850.05|5850.05|5850.05|5850.05|5850.05|5850.05|0
1637240790000|2021-11-18 13:06:30|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|0
1637240800000|2021-11-18 13:06:40|5851.01|5851.01|5851.22|5851.22|5851.22|5851.22|5851.01|5851.01|0
1637240850000|2021-11-18 13:07:30|5851.51|5851.51|5851.22|5851.22|5851.51|5851.51|5851.22|5851.22|0
1637240870000|2021-11-18 13:07:50|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|0
1637240880000|2021-11-18 13:08:00|5851.46|5851.46|5851.46|5851.46|5851.46|5851.46|5851.46|5851.46|0
1637240900000|2021-11-18 13:08:20|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|0
1637240910000|2021-11-18 13:08:30|5851.91|5851.91|5851.91|5851.91|5851.91|5851.91|5851.91|5851.91|0
1637240920000|2021-11-18 13:08:40|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|0
1637240930000|2021-11-18 13:08:50|5851.96|5851.96|5851.96|5851.96|5851.96|5851.96|5851.96|5851.96|0
1637240940000|2021-11-18 13:09:00|5852.18|5852.18|5852.93|5852.93|5852.93|5852.93|5852.14|5852.14|0
1637240960000|2021-11-18 13:09:20|5853.22|5853.22|5853.22|5853.22|5853.22|5853.22|5853.22|5853.22|0
1637240980000|2021-11-18 13:09:40|5853.24|5853.24|5853.01|5853.01|5853.24|5853.24|5853.01|5853.01|0
1637240990000|2021-11-18 13:09:50|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|0
1637241010000|2021-11-18 13:10:10|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|0
1637241020000|2021-11-18 13:10:20|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|0
1637241030000|2021-11-18 13:10:30|5852.78|5852.78|5853.02|5853.02|5853.02|5853.02|5852.78|5852.78|0
1637241070000|2021-11-18 13:11:10|5853.03|5853.03|5852.53|5852.53|5853.03|5853.03|5852.53|5852.53|0
1637241100000|2021-11-18 13:11:40|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|0
1637241110000|2021-11-18 13:11:50|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|0
1637241120000|2021-11-18 13:12:00|5852.82|5852.82|5852.82|5852.82|5852.82|5852.82|5852.82|5852.82|0
1637241130000|2021-11-18 13:12:10|5853.03|5853.03|5853.25|5853.25|5853.25|5853.25|5853.03|5853.03|0
1637241160000|2021-11-18 13:12:40|5852.77|5852.77|5851.36|5851.36|5852.77|5852.77|5851.36|5851.36|0
1637241170000|2021-11-18 13:12:50|5851.6|5851.6|5852.34|5852.34|5852.34|5852.34|5851.6|5851.6|0
1637241190000|2021-11-18 13:13:10|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|0
1637241240000|2021-11-18 13:14:00|5852.87|5852.87|5853.99|5853.99|5853.99|5853.99|5852.87|5852.87|0
1637241270000|2021-11-18 13:14:30|5854.23|5854.23|5854.81|5854.81|5854.81|5854.81|5854.23|5854.23|0
1637241280000|2021-11-18 13:14:40|5854.3|5854.3|5854.3|5854.3|5854.52|5854.52|5854.3|5854.3|0
1637241300000|2021-11-18 13:15:00|5854.73|5854.73|5855.21|5855.21|5855.21|5855.21|5854.73|5854.73|0
1637241310000|2021-11-18 13:15:10|5855.25|5855.25|5855.29|5855.29|5855.29|5855.29|5855.25|5855.25|0
1637241320000|2021-11-18 13:15:20|5855.35|5855.35|5855.52|5855.52|5855.52|5855.52|5855.31|5855.31|0
1637241330000|2021-11-18 13:15:30|5856.1|5856.1|5858.27|5858.27|5858.27|5858.27|5856.1|5856.1|0
1637241340000|2021-11-18 13:15:40|5858.31|5858.31|5858.61|5858.61|5858.61|5858.61|5858.31|5858.31|0
1637241350000|2021-11-18 13:15:50|5858.67|5858.67|5858.44|5858.44|5858.67|5858.67|5858.44|5858.44|0
1637241360000|2021-11-18 13:16:00|5858.65|5858.65|5858.65|5858.65|5858.65|5858.65|5858.65|5858.65|0
1637241370000|2021-11-18 13:16:10|5858.07|5858.07|5858.36|5858.36|5858.36|5858.36|5858.07|5858.07|0
1637241390000|2021-11-18 13:16:30|5859.29|5859.29|5859.78|5859.78|5859.78|5859.78|5859.29|5859.29|0
1637241400000|2021-11-18 13:16:40|5859.54|5859.54|5859.32|5859.32|5859.54|5859.54|5859.32|5859.32|0
1637241410000|2021-11-18 13:16:50|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|0
1637241420000|2021-11-18 13:17:00|5859.54|5859.54|5859.88|5859.88|5859.88|5859.88|5859.3|5859.3|0
1637241430000|2021-11-18 13:17:10|5859.21|5859.21|5859.52|5859.52|5859.52|5859.52|5858.92|5858.92|0
1637241440000|2021-11-18 13:17:20|5859.81|5859.81|5860.05|5860.05|5860.05|5860.05|5859.81|5859.81|0
1637241450000|2021-11-18 13:17:30|5859.47|5859.47|5858.95|5858.95|5859.47|5859.47|5858.95|5858.95|0
1637241460000|2021-11-18 13:17:40|5859.4|5859.4|5859.16|5859.16|5859.4|5859.4|5859.16|5859.16|0
1637241470000|2021-11-18 13:17:50|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|0
1637241490000|2021-11-18 13:18:10|5859.36|5859.36|5859.6|5859.6|5859.6|5859.6|5859.36|5859.36|0
1637241500000|2021-11-18 13:18:20|5859.89|5859.89|5860.11|5860.11|5860.11|5860.11|5859.89|5859.89|0
1637241510000|2021-11-18 13:18:30|5859.87|5859.87|5859.89|5859.89|5859.89|5859.89|5859.87|5859.87|0
1637241520000|2021-11-18 13:18:40|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1637241530000|2021-11-18 13:18:50|5858.83|5858.83|5858.4|5858.4|5858.83|5858.83|5858.19|5858.19|0
1637241540000|2021-11-18 13:19:00|5858.64|5858.64|5858.16|5858.16|5858.64|5858.64|5858.16|5858.16|0
1637241550000|2021-11-18 13:19:10|5858.14|5858.14|5857.93|5857.93|5858.14|5858.14|5857.93|5857.93|0
1637241570000|2021-11-18 13:19:30|5857.91|5857.91|5860.48|5860.48|5860.48|5860.48|5857.89|5857.89|0
1637241580000|2021-11-18 13:19:40|5860.95|5860.95|5860.43|5860.43|5860.95|5860.95|5860.19|5860.19|0
1637241600000|2021-11-18 13:20:00|5860.14|5860.14|5860.5|5860.5|5860.5|5860.5|5859.63|5859.63|0
1637241620000|2021-11-18 13:20:20|5859.92|5859.92|5858.91|5858.91|5859.92|5859.92|5858.91|5858.91|0
1637241630000|2021-11-18 13:20:30|5858.87|5858.87|5858.16|5858.16|5858.87|5858.87|5858.16|5858.16|0
1637241640000|2021-11-18 13:20:40|5858.15|5858.15|5858.15|5858.15|5858.15|5858.15|5858.15|5858.15|0
1637241650000|2021-11-18 13:20:50|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|0
1637241660000|2021-11-18 13:21:00|5858.41|5858.41|5858.62|5858.62|5858.62|5858.62|5858.41|5858.41|0
1637241680000|2021-11-18 13:21:20|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|0
1637241690000|2021-11-18 13:21:30|5858.37|5858.37|5858.37|5858.37|5858.38|5858.38|5858.37|5858.37|0
1637241700000|2021-11-18 13:21:40|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1637241710000|2021-11-18 13:21:50|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|0
1637241730000|2021-11-18 13:22:10|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|0
1637241750000|2021-11-18 13:22:30|5857.53|5857.53|5856.9|5856.9|5857.53|5857.53|5856.88|5856.88|0
1637241760000|2021-11-18 13:22:40|5856.66|5856.66|5858.29|5858.29|5858.29|5858.29|5856.66|5856.66|0
1637241780000|2021-11-18 13:23:00|5858.27|5858.27|5858.02|5858.02|5858.31|5858.31|5858.02|5858.02|0
1637241790000|2021-11-18 13:23:10|5857.3|5857.3|5856.37|5856.37|5857.3|5857.3|5856.37|5856.37|0
1637241820000|2021-11-18 13:23:40|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1637241830000|2021-11-18 13:23:50|5855.79|5855.79|5856.07|5856.07|5856.08|5856.08|5855.79|5855.79|0
1637241840000|2021-11-18 13:24:00|5854.78|5854.78|5854.49|5854.49|5855.07|5855.07|5854.49|5854.49|0
1637241850000|2021-11-18 13:24:10|5853.85|5853.85|5853.37|5853.37|5853.85|5853.85|5853.37|5853.37|0
1637241870000|2021-11-18 13:24:30|5852.94|5852.94|5852.96|5852.96|5852.96|5852.96|5852.94|5852.94|0
1637241880000|2021-11-18 13:24:40|5853.18|5853.18|5853.19|5853.19|5853.19|5853.19|5853.18|5853.18|0
1637241890000|2021-11-18 13:24:50|5853.48|5853.48|5853.77|5853.77|5853.77|5853.77|5853.48|5853.48|0
1637241900000|2021-11-18 13:25:00|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|0
1637241910000|2021-11-18 13:25:10|5853.49|5853.49|5852.86|5852.86|5853.49|5853.49|5852.86|5852.86|0
1637241930000|2021-11-18 13:25:30|5852.57|5852.57|5852.55|5852.55|5852.57|5852.57|5852.55|5852.55|0
1637241940000|2021-11-18 13:25:40|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|0
1637241950000|2021-11-18 13:25:50|5852.47|5852.47|5851.91|5851.91|5852.47|5852.47|5851.91|5851.91|0
1637241960000|2021-11-18 13:26:00|5852.72|5852.72|5852.44|5852.44|5852.72|5852.72|5852.44|5852.44|0
1637241970000|2021-11-18 13:26:10|5852.15|5852.15|5851.62|5851.62|5852.44|5852.44|5851.62|5851.62|0
1637241980000|2021-11-18 13:26:20|5851.19|5851.19|5851.19|5851.19|5851.19|5851.19|5851.19|5851.19|0
1637241990000|2021-11-18 13:26:30|5851.48|5851.48|5851.77|5851.77|5851.77|5851.77|5851.48|5851.48|0
1637242000000|2021-11-18 13:26:40|5852|5852|5852|5852|5852|5852|5852|5852|0
1637242010000|2021-11-18 13:26:50|5851.53|5851.53|5851.29|5851.29|5851.53|5851.53|5851.29|5851.29|0
1637242020000|2021-11-18 13:27:00|5851.53|5851.53|5851.58|5851.58|5851.58|5851.58|5851.29|5851.29|0
1637242030000|2021-11-18 13:27:10|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|0
1637242050000|2021-11-18 13:27:30|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1637242060000|2021-11-18 13:27:40|5851.8|5851.8|5850.56|5850.56|5851.8|5851.8|5850.56|5850.56|0
1637242080000|2021-11-18 13:28:00|5850.27|5850.27|5850.03|5850.03|5850.27|5850.27|5850.03|5850.03|0
1637242090000|2021-11-18 13:28:10|5849.74|5849.74|5850.03|5850.03|5850.03|5850.03|5849.74|5849.74|0
1637242100000|2021-11-18 13:28:20|5849.79|5849.79|5849.5|5849.5|5849.79|5849.79|5849.5|5849.5|0
1637242110000|2021-11-18 13:28:30|5849.74|5849.74|5850.03|5850.03|5850.03|5850.03|5849.74|5849.74|0
1637242130000|2021-11-18 13:28:50|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1637242150000|2021-11-18 13:29:10|5850.1|5850.1|5850.32|5850.32|5850.32|5850.32|5850.1|5850.1|0
1637242160000|2021-11-18 13:29:20|5850.53|5850.53|5850.7|5850.7|5850.77|5850.77|5850.48|5850.48|0
1637242170000|2021-11-18 13:29:30|5850.91|5850.91|5850.63|5850.63|5850.91|5850.91|5850.63|5850.63|0
1637242200000|2021-11-18 13:30:00|5850.42|5850.42|5850.97|5850.97|5850.97|5850.97|5849.12|5849.12|0
1637242220000|2021-11-18 13:30:20|5851.01|5851.01|5851.48|5851.48|5851.48|5851.48|5851.01|5851.01|0
1637242230000|2021-11-18 13:30:30|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1637242240000|2021-11-18 13:30:40|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|0
1637242250000|2021-11-18 13:30:50|5850.52|5850.52|5850.28|5850.28|5850.52|5850.52|5850.28|5850.28|0
1637242260000|2021-11-18 13:31:00|5850.06|5850.06|5850.05|5850.05|5850.06|5850.06|5850.05|5850.05|0
1637242290000|2021-11-18 13:31:30|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1637242300000|2021-11-18 13:31:40|5850.24|5850.24|5850.67|5850.67|5850.67|5850.67|5849.66|5849.66|0
1637242310000|2021-11-18 13:31:50|5850.96|5850.96|5852.2|5852.2|5852.2|5852.2|5850.96|5850.96|0
1637242320000|2021-11-18 13:32:00|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1637242330000|2021-11-18 13:32:10|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|0
1637242340000|2021-11-18 13:32:20|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1637242350000|2021-11-18 13:32:30|5852.42|5852.42|5853.14|5853.14|5853.14|5853.14|5852.42|5852.42|0
1637242360000|2021-11-18 13:32:40|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1637242370000|2021-11-18 13:32:50|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|0
1637242380000|2021-11-18 13:33:00|5854.55|5854.55|5854.84|5854.84|5854.84|5854.84|5854.55|5854.55|0
1637242400000|2021-11-18 13:33:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1637242410000|2021-11-18 13:33:30|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|0
1637242420000|2021-11-18 13:33:40|5855.08|5855.08|5855.08|5855.08|5855.08|5855.08|5855.08|5855.08|0
1637242440000|2021-11-18 13:34:00|5855.29|5855.29|5854.86|5854.86|5855.29|5855.29|5854.86|5854.86|0
1637242460000|2021-11-18 13:34:20|5854.91|5854.91|5855.55|5855.55|5855.55|5855.55|5854.91|5854.91|0
1637242480000|2021-11-18 13:34:40|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1637242490000|2021-11-18 13:34:50|5855.81|5855.81|5855.8|5855.8|5855.81|5855.81|5855.8|5855.8|0
1637242500000|2021-11-18 13:35:00|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|0
1637242510000|2021-11-18 13:35:10|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|0
1637242530000|2021-11-18 13:35:30|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|0
1637242540000|2021-11-18 13:35:40|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|0
1637242550000|2021-11-18 13:35:50|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1637242560000|2021-11-18 13:36:00|5856.2|5856.2|5856.41|5856.41|5856.41|5856.41|5856.2|5856.2|0
1637242570000|2021-11-18 13:36:10|5855.7|5855.7|5855.93|5855.93|5855.93|5855.93|5855.7|5855.7|0
1637242580000|2021-11-18 13:36:20|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|0
1637242600000|2021-11-18 13:36:40|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1637242610000|2021-11-18 13:36:50|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|0
1637242620000|2021-11-18 13:37:00|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|0
1637242630000|2021-11-18 13:37:10|5855.25|5855.25|5855.07|5855.07|5855.29|5855.29|5855.07|5855.07|0
1637242640000|2021-11-18 13:37:20|5854.64|5854.64|5854.64|5854.64|5854.64|5854.64|5854.64|5854.64|0
1637242660000|2021-11-18 13:37:40|5854.86|5854.86|5855.34|5855.34|5855.34|5855.34|5854.62|5854.62|0
1637242670000|2021-11-18 13:37:50|5855.58|5855.58|5856.03|5856.03|5856.03|5856.03|5855.58|5855.58|0
1637242680000|2021-11-18 13:38:00|5856.08|5856.08|5857.05|5857.05|5857.05|5857.05|5856.08|5856.08|0
1637242690000|2021-11-18 13:38:10|5857.09|5857.09|5857.11|5857.11|5857.11|5857.11|5857.09|5857.09|0
1637242700000|2021-11-18 13:38:20|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|0
1637242710000|2021-11-18 13:38:30|5857.59|5857.59|5857.57|5857.57|5857.59|5857.59|5857.57|5857.57|0
1637242720000|2021-11-18 13:38:40|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|0
1637242730000|2021-11-18 13:38:50|5857.75|5857.75|5857.82|5857.82|5857.82|5857.82|5857.53|5857.53|0
1637242740000|2021-11-18 13:39:00|5857.32|5857.32|5857.28|5857.28|5857.32|5857.32|5857.28|5857.28|0
1637242750000|2021-11-18 13:39:10|5857.57|5857.57|5857.78|5857.78|5857.78|5857.78|5857.57|5857.57|0
1637242760000|2021-11-18 13:39:20|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|0
1637242770000|2021-11-18 13:39:30|5857.33|5857.33|5858.13|5858.13|5858.13|5858.13|5857.33|5857.33|0
1637242780000|2021-11-18 13:39:40|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|0
1637242790000|2021-11-18 13:39:50|5859.08|5859.08|5860.08|5860.08|5860.08|5860.08|5859.08|5859.08|0
1637242810000|2021-11-18 13:40:10|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|0
1637242820000|2021-11-18 13:40:20|5860.59|5860.59|5859.58|5859.58|5860.59|5860.59|5859.58|5859.58|0
1637242830000|2021-11-18 13:40:30|5859.29|5859.29|5859.29|5859.29|5859.29|5859.29|5859.29|5859.29|0
1637242840000|2021-11-18 13:40:40|5859.08|5859.08|5859.08|5859.08|5859.08|5859.08|5859.08|5859.08|0
1637242860000|2021-11-18 13:41:00|5858.79|5858.79|5858.51|5858.51|5858.79|5858.79|5858.51|5858.51|0
1637242880000|2021-11-18 13:41:20|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|0
1637242890000|2021-11-18 13:41:30|5859.04|5859.04|5859.33|5859.33|5859.33|5859.33|5859.04|5859.04|0
1637242900000|2021-11-18 13:41:40|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|0
1637242910000|2021-11-18 13:41:50|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|0
1637242930000|2021-11-18 13:42:10|5859.35|5859.35|5859.27|5859.27|5859.56|5859.56|5859.06|5859.06|0
1637242950000|2021-11-18 13:42:30|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1637242960000|2021-11-18 13:42:40|5858.94|5858.94|5858.73|5858.73|5858.94|5858.94|5858.73|5858.73|0
1637242970000|2021-11-18 13:42:50|5858.71|5858.71|5858.73|5858.73|5858.73|5858.73|5858.71|5858.71|0
1637242980000|2021-11-18 13:43:00|5858.15|5858.15|5857.19|5857.19|5858.15|5858.15|5857.19|5857.19|0
1637242990000|2021-11-18 13:43:10|5856.9|5856.9|5856.66|5856.66|5856.9|5856.9|5856.23|5856.23|0
1637243000000|2021-11-18 13:43:20|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|0
1637243010000|2021-11-18 13:43:30|5856.09|5856.09|5855.37|5855.37|5856.09|5856.09|5855.37|5855.37|0
1637243020000|2021-11-18 13:43:40|5855.34|5855.34|5855.32|5855.32|5855.34|5855.34|5855.32|5855.32|0
1637243030000|2021-11-18 13:43:50|5855.3|5855.3|5855.01|5855.01|5855.3|5855.3|5855.01|5855.01|0
1637243040000|2021-11-18 13:44:00|5854.53|5854.53|5854.82|5854.82|5854.82|5854.82|5854.32|5854.32|0
1637243050000|2021-11-18 13:44:10|5855.11|5855.11|5855.11|5855.11|5855.11|5855.11|5855.11|5855.11|0
1637243060000|2021-11-18 13:44:20|5855.57|5855.57|5854.99|5854.99|5855.57|5855.57|5854.99|5854.99|0
1637243070000|2021-11-18 13:44:30|5855.8|5855.8|5856.76|5856.76|5856.76|5856.76|5855.8|5855.8|0
1637243090000|2021-11-18 13:44:50|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|0
1637243100000|2021-11-18 13:45:00|5857.23|5857.23|5857.8|5857.8|5857.8|5857.8|5857.23|5857.23|0
1637243140000|2021-11-18 13:45:40|5857.37|5857.37|5857.18|5857.18|5857.37|5857.37|5857.16|5857.16|0
1637243150000|2021-11-18 13:45:50|5857.16|5857.16|5856.87|5856.87|5857.16|5857.16|5856.87|5856.87|0
1637243180000|2021-11-18 13:46:20|5857.32|5857.32|5857.54|5857.54|5857.54|5857.54|5857.32|5857.32|0
1637243200000|2021-11-18 13:46:40|5857.78|5857.78|5858.07|5858.07|5858.07|5858.07|5857.78|5857.78|0
1637243210000|2021-11-18 13:46:50|5858.36|5858.36|5858.81|5858.81|5858.81|5858.81|5858.36|5858.36|0
1637243220000|2021-11-18 13:47:00|5859.1|5859.1|5861.22|5861.22|5861.22|5861.22|5859.1|5859.1|0
1637243230000|2021-11-18 13:47:10|5860.93|5860.93|5860.93|5860.93|5860.93|5860.93|5860.93|5860.93|0
1637243240000|2021-11-18 13:47:20|5860.64|5860.64|5860.7|5860.7|5860.7|5860.7|5860.64|5860.64|0
1637243250000|2021-11-18 13:47:30|5861.68|5861.68|5861.89|5861.89|5861.89|5861.89|5861.68|5861.68|0
1637243270000|2021-11-18 13:47:50|5861.65|5861.65|5861.65|5861.65|5861.65|5861.65|5861.65|5861.65|0
1637243280000|2021-11-18 13:48:00|5862.18|5862.18|5862.42|5862.42|5862.42|5862.42|5862.18|5862.18|0
1637243290000|2021-11-18 13:48:10|5862.63|5862.63|5862.73|5862.73|5862.73|5862.73|5862.63|5862.63|0
1637243300000|2021-11-18 13:48:20|5863.4|5863.4|5863.64|5863.64|5863.64|5863.64|5863.4|5863.4|0
1637243310000|2021-11-18 13:48:30|5863.85|5863.85|5863.18|5863.18|5863.85|5863.85|5863.18|5863.18|0
1637243340000|2021-11-18 13:49:00|5862.94|5862.94|5862.66|5862.66|5862.94|5862.94|5862.66|5862.66|0
1637243350000|2021-11-18 13:49:10|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|0
1637243400000|2021-11-18 13:50:00|5862.51|5862.51|5861.51|5861.51|5862.51|5862.51|5861.51|5861.51|0
1637243410000|2021-11-18 13:50:10|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|0
1637243420000|2021-11-18 13:50:20|5861.08|5861.08|5861.53|5861.53|5861.53|5861.53|5861.08|5861.08|0
1637243430000|2021-11-18 13:50:30|5861.3|5861.3|5860.82|5860.82|5861.3|5861.3|5860.82|5860.82|0
1637243440000|2021-11-18 13:50:40|5860.58|5860.58|5858.6|5858.6|5860.58|5860.58|5858.59|5858.59|0
1637243450000|2021-11-18 13:50:50|5858.62|5858.62|5859.73|5859.73|5859.73|5859.73|5858.62|5858.62|0
1637243460000|2021-11-18 13:51:00|5859.75|5859.75|5858.92|5858.92|5859.75|5859.75|5858.46|5858.46|0
1637243470000|2021-11-18 13:51:10|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|0
1637243480000|2021-11-18 13:51:20|5858.68|5858.68|5858.68|5858.68|5858.68|5858.68|5858.68|5858.68|0
1637243500000|2021-11-18 13:51:40|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|0
1637243510000|2021-11-18 13:51:50|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|0
1637243520000|2021-11-18 13:52:00|5857.99|5857.99|5858.06|5858.06|5858.06|5858.06|5857.77|5857.77|0
1637243530000|2021-11-18 13:52:10|5857.48|5857.48|5856.78|5856.78|5857.48|5857.48|5856.76|5856.76|0
1637243540000|2021-11-18 13:52:20|5856.21|5856.21|5855.23|5855.23|5856.21|5856.21|5855.23|5855.23|0
1637243560000|2021-11-18 13:52:40|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|0
1637243570000|2021-11-18 13:52:50|5856.24|5856.24|5856|5856|5856.53|5856.53|5856|5856|0
1637243590000|2021-11-18 13:53:10|5855.78|5855.78|5855.78|5855.78|5856.07|5856.07|5855.78|5855.78|0
1637243600000|2021-11-18 13:53:20|5855.77|5855.77|5855.48|5855.48|5855.77|5855.77|5855.48|5855.48|0
1637243610000|2021-11-18 13:53:30|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|0
1637243630000|2021-11-18 13:53:50|5853.88|5853.88|5853.36|5853.36|5853.88|5853.88|5853.36|5853.36|0
1637243640000|2021-11-18 13:54:00|5854.29|5854.29|5854.53|5854.53|5854.53|5854.53|5854.29|5854.29|0
1637243650000|2021-11-18 13:54:10|5854.51|5854.51|5853.64|5853.64|5854.51|5854.51|5853.64|5853.64|0
1637243660000|2021-11-18 13:54:20|5853.61|5853.61|5853.12|5853.12|5853.61|5853.61|5853.12|5853.12|0
1637243700000|2021-11-18 13:55:00|5853.18|5853.18|5853.61|5853.61|5853.61|5853.61|5853.18|5853.18|0
1637243710000|2021-11-18 13:55:10|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|0
1637243720000|2021-11-18 13:55:20|5853.65|5853.65|5853.63|5853.63|5853.65|5853.65|5853.63|5853.63|0
1637243730000|2021-11-18 13:55:30|5854.21|5854.21|5854.15|5854.15|5854.49|5854.49|5854.15|5854.15|0
1637243740000|2021-11-18 13:55:40|5854.68|5854.68|5854.9|5854.9|5854.9|5854.9|5854.68|5854.68|0
1637243750000|2021-11-18 13:55:50|5854.68|5854.68|5854.24|5854.24|5854.68|5854.68|5854.24|5854.24|0
1637243760000|2021-11-18 13:56:00|5854.22|5854.22|5853.64|5853.64|5854.22|5854.22|5853.64|5853.64|0
1637243780000|2021-11-18 13:56:20|5853.4|5853.4|5853.4|5853.4|5853.4|5853.4|5853.4|5853.4|0
1637243790000|2021-11-18 13:56:30|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|0
1637243810000|2021-11-18 13:56:50|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|5854.65|0
1637243820000|2021-11-18 13:57:00|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1637243830000|2021-11-18 13:57:10|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|0
1637243850000|2021-11-18 13:57:30|5854.65|5854.65|5855.09|5855.09|5855.09|5855.09|5854.51|5854.51|0
1637243860000|2021-11-18 13:57:40|5855.52|5855.52|5856.42|5856.42|5856.42|5856.42|5855.52|5855.52|0
1637243880000|2021-11-18 13:58:00|5855.85|5855.85|5855.88|5855.88|5855.88|5855.88|5855.85|5855.85|0
1637243900000|2021-11-18 13:58:20|5855.6|5855.6|5854.85|5854.85|5855.6|5855.6|5854.85|5854.85|0
1637243910000|2021-11-18 13:58:30|5854.82|5854.82|5853.8|5853.8|5854.82|5854.82|5853.78|5853.78|0
1637243920000|2021-11-18 13:58:40|5853.58|5853.58|5852.5|5852.5|5853.58|5853.58|5852.5|5852.5|0
1637243930000|2021-11-18 13:58:50|5852.48|5852.48|5852.48|5852.48|5852.48|5852.48|5852.48|5852.48|0
1637243940000|2021-11-18 13:59:00|5851.96|5851.96|5852.46|5852.46|5852.46|5852.46|5851.96|5851.96|0
1637243960000|2021-11-18 13:59:20|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|0
1637243980000|2021-11-18 13:59:40|5852.46|5852.46|5852.46|5852.46|5852.46|5852.46|5852.46|5852.46|0
1637243990000|2021-11-18 13:59:50|5852.17|5852.17|5852.17|5852.17|5852.17|5852.17|5852.17|5852.17|0
1637244000000|2021-11-18 14:00:00|5853.49|5853.49|5853.2|5853.2|5853.49|5853.49|5852.91|5852.91|0
1637244010000|2021-11-18 14:00:10|5852.56|5852.56|5851.82|5851.82|5852.56|5852.56|5851.82|5851.82|0
1637244020000|2021-11-18 14:00:20|5851.53|5851.53|5851.53|5851.53|5851.53|5851.53|5851.53|5851.53|0
1637244030000|2021-11-18 14:00:30|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1637244060000|2021-11-18 14:01:00|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|0
1637244070000|2021-11-18 14:01:10|5851.61|5851.61|5851.9|5851.9|5851.9|5851.9|5851.61|5851.61|0
1637244080000|2021-11-18 14:01:20|5851.66|5851.66|5852.35|5852.35|5852.35|5852.35|5851.66|5851.66|0
1637244090000|2021-11-18 14:01:30|5852.64|5852.64|5854.4|5854.4|5854.4|5854.4|5852.35|5852.35|0
1637244100000|2021-11-18 14:01:40|5854.69|5854.69|5854.96|5854.96|5854.98|5854.98|5854.69|5854.69|0
1637244110000|2021-11-18 14:01:50|5855.39|5855.39|5855.67|5855.67|5855.67|5855.67|5854.96|5854.96|0
1637244120000|2021-11-18 14:02:00|5855.15|5855.15|5855.15|5855.15|5855.15|5855.15|5855.15|5855.15|0
1637244140000|2021-11-18 14:02:20|5854.72|5854.72|5853.14|5853.14|5854.72|5854.72|5853.14|5853.14|0
1637244150000|2021-11-18 14:02:30|5853.12|5853.12|5852.18|5852.18|5853.12|5853.12|5852.18|5852.18|0
1637244160000|2021-11-18 14:02:40|5851.97|5851.97|5851.61|5851.61|5851.97|5851.97|5851.61|5851.61|0
1637244170000|2021-11-18 14:02:50|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|0
1637244180000|2021-11-18 14:03:00|5850.6|5850.6|5850.89|5850.89|5851.11|5851.11|5850.6|5850.6|0
1637244200000|2021-11-18 14:03:20|5851.56|5851.56|5851.37|5851.37|5851.57|5851.57|5851.36|5851.36|0
1637244210000|2021-11-18 14:03:30|5851.66|5851.66|5851.9|5851.9|5851.9|5851.9|5851.66|5851.66|0
1637244220000|2021-11-18 14:03:40|5851.39|5851.39|5848.93|5848.93|5851.39|5851.39|5848.93|5848.93|0
1637244230000|2021-11-18 14:03:50|5848.91|5848.91|5849.17|5849.17|5849.17|5849.17|5848.91|5848.91|0
1637244240000|2021-11-18 14:04:00|5849.69|5849.69|5849.41|5849.41|5849.69|5849.69|5849.41|5849.41|0
1637244250000|2021-11-18 14:04:10|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|0
1637244260000|2021-11-18 14:04:20|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1637244270000|2021-11-18 14:04:30|5848.79|5848.79|5848.76|5848.76|5848.79|5848.79|5848.76|5848.76|0
1637244280000|2021-11-18 14:04:40|5848.8|5848.8|5848.77|5848.77|5848.8|5848.8|5848.77|5848.77|0
1637244290000|2021-11-18 14:04:50|5848.34|5848.34|5848.05|5848.05|5848.34|5848.34|5848.05|5848.05|0
1637244300000|2021-11-18 14:05:00|5848.34|5848.34|5849.11|5849.11|5849.11|5849.11|5847.62|5847.62|0
1637244310000|2021-11-18 14:05:10|5848.82|5848.82|5849.16|5849.16|5849.16|5849.16|5848.22|5848.22|0
1637244320000|2021-11-18 14:05:20|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|0
1637244330000|2021-11-18 14:05:30|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|0
1637244340000|2021-11-18 14:05:40|5849.5|5849.5|5849.21|5849.21|5849.5|5849.5|5849.21|5849.21|0
1637244350000|2021-11-18 14:05:50|5848.92|5848.92|5849.16|5849.16|5849.16|5849.16|5848.92|5848.92|0
1637244360000|2021-11-18 14:06:00|5849.45|5849.45|5848.92|5848.92|5849.45|5849.45|5848.92|5848.92|0
1637244370000|2021-11-18 14:06:10|5848.63|5848.63|5848.85|5848.85|5848.85|5848.85|5848.63|5848.63|0
1637244380000|2021-11-18 14:06:20|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1637244390000|2021-11-18 14:06:30|5849.43|5849.43|5849.4|5849.4|5849.9|5849.9|5849.4|5849.4|0
1637244410000|2021-11-18 14:06:50|5849.11|5849.11|5848.82|5848.82|5849.11|5849.11|5848.82|5848.82|0
1637244420000|2021-11-18 14:07:00|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|0
1637244430000|2021-11-18 14:07:10|5849.69|5849.69|5849.9|5849.9|5849.9|5849.9|5849.69|5849.69|0
1637244440000|2021-11-18 14:07:20|5849.92|5849.92|5849.7|5849.7|5849.92|5849.92|5849.7|5849.7|0
1637244460000|2021-11-18 14:07:40|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|0
1637244470000|2021-11-18 14:07:50|5849.49|5849.49|5850.25|5850.25|5850.25|5850.25|5849.49|5849.49|0
1637244480000|2021-11-18 14:08:00|5849.97|5849.97|5849.97|5849.97|5849.97|5849.97|5849.97|5849.97|0
1637244490000|2021-11-18 14:08:10|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1637244500000|2021-11-18 14:08:20|5849.78|5849.78|5849.56|5849.56|5849.78|5849.78|5849.56|5849.56|0
1637244510000|2021-11-18 14:08:30|5849.54|5849.54|5848.97|5848.97|5849.54|5849.54|5848.97|5848.97|0
1637244520000|2021-11-18 14:08:40|5848.75|5848.75|5848.19|5848.19|5848.75|5848.75|5848.17|5848.17|0
1637244530000|2021-11-18 14:08:50|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|0
1637244540000|2021-11-18 14:09:00|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|0
1637244550000|2021-11-18 14:09:10|5847|5847|5847|5847|5847|5847|5847|5847|0
1637244560000|2021-11-18 14:09:20|5846.35|5846.35|5846.14|5846.14|5846.35|5846.35|5846.14|5846.14|0
1637244570000|2021-11-18 14:09:30|5846.85|5846.85|5847.05|5847.05|5847.05|5847.05|5846.62|5846.62|0
1637244590000|2021-11-18 14:09:50|5847.06|5847.06|5847.88|5847.88|5847.88|5847.88|5847.06|5847.06|0
1637244600000|2021-11-18 14:10:00|5848.07|5848.07|5849.36|5849.36|5849.36|5849.36|5848.07|5848.07|0
1637244610000|2021-11-18 14:10:10|5849.4|5849.4|5850.14|5850.14|5850.14|5850.14|5849.4|5849.4|0
1637244620000|2021-11-18 14:10:20|5850.57|5850.57|5850.88|5850.88|5850.88|5850.88|5850.57|5850.57|0
1637244630000|2021-11-18 14:10:30|5850.95|5850.95|5850.37|5850.37|5850.95|5850.95|5850.37|5850.37|0
1637244640000|2021-11-18 14:10:40|5850.66|5850.66|5852.04|5852.04|5852.04|5852.04|5850.66|5850.66|0
1637244650000|2021-11-18 14:10:50|5852.26|5852.26|5852.5|5852.5|5852.5|5852.5|5852.26|5852.26|0
1637244660000|2021-11-18 14:11:00|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1637244670000|2021-11-18 14:11:10|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|0
1637244690000|2021-11-18 14:11:30|5853|5853|5853|5853|5853|5853|5853|5853|0
1637244700000|2021-11-18 14:11:40|5853.22|5853.22|5852.79|5852.79|5853.22|5853.22|5852.79|5852.79|0
1637244710000|2021-11-18 14:11:50|5852.77|5852.77|5850.62|5850.62|5852.77|5852.77|5850.62|5850.62|0
1637244720000|2021-11-18 14:12:00|5850.64|5850.64|5850.38|5850.38|5850.64|5850.64|5850.38|5850.38|0
1637244740000|2021-11-18 14:12:20|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|0
1637244750000|2021-11-18 14:12:30|5851.2|5851.2|5851.2|5851.2|5851.2|5851.2|5851.2|5851.2|0
1637244770000|2021-11-18 14:12:50|5851.21|5851.21|5851.43|5851.43|5851.43|5851.43|5851.21|5851.21|0
1637244780000|2021-11-18 14:13:00|5851.41|5851.41|5851.65|5851.65|5851.65|5851.65|5851.41|5851.41|0
1637244800000|2021-11-18 14:13:20|5851.94|5851.94|5852.19|5852.19|5852.77|5852.77|5851.94|5851.94|0
1637244810000|2021-11-18 14:13:30|5852.43|5852.43|5852.72|5852.72|5852.72|5852.72|5852.43|5852.43|0
1637244820000|2021-11-18 14:13:40|5853.44|5853.44|5853.46|5853.46|5853.46|5853.46|5853.01|5853.01|0
1637244830000|2021-11-18 14:13:50|5853.67|5853.67|5855.91|5855.91|5855.91|5855.91|5853.67|5853.67|0
1637244840000|2021-11-18 14:14:00|5855.95|5855.95|5857.31|5857.31|5857.31|5857.31|5855.95|5855.95|0
1637244850000|2021-11-18 14:14:10|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|0
1637244870000|2021-11-18 14:14:30|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|0
1637244880000|2021-11-18 14:14:40|5856.64|5856.64|5857.36|5857.36|5857.58|5857.58|5856.64|5856.64|0
1637244890000|2021-11-18 14:14:50|5857.38|5857.38|5857.67|5857.67|5857.67|5857.67|5857.38|5857.38|0
1637244900000|2021-11-18 14:15:00|5857.38|5857.38|5855.52|5855.52|5857.38|5857.38|5855.52|5855.52|0
1637244920000|2021-11-18 14:15:20|5855.3|5855.3|5857.63|5857.63|5857.63|5857.63|5855.08|5855.08|0
1637244940000|2021-11-18 14:15:40|5857.65|5857.65|5857.89|5857.89|5858.13|5858.13|5857.65|5857.65|0
1637244950000|2021-11-18 14:15:50|5858.11|5858.11|5858.91|5858.91|5858.91|5858.91|5858.11|5858.11|0
1637244960000|2021-11-18 14:16:00|5858.62|5858.62|5858.05|5858.05|5858.62|5858.62|5858.05|5858.05|0
1637244970000|2021-11-18 14:16:10|5858.26|5858.26|5858.98|5858.98|5858.98|5858.98|5858.26|5858.26|0
1637244980000|2021-11-18 14:16:20|5858.76|5858.76|5858.76|5858.76|5858.76|5858.76|5858.76|5858.76|0
1637244990000|2021-11-18 14:16:30|5858.47|5858.47|5858.47|5858.47|5858.47|5858.47|5858.47|5858.47|0
1637245000000|2021-11-18 14:16:40|5858.26|5858.26|5857.78|5857.78|5858.26|5858.26|5857.78|5857.78|0
1637245010000|2021-11-18 14:16:50|5858.47|5858.47|5859.57|5859.57|5859.57|5859.57|5858.47|5858.47|0
1637245030000|2021-11-18 14:17:10|5860.5|5860.5|5861|5861|5861|5861|5860.21|5860.21|0
1637245040000|2021-11-18 14:17:20|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1637245050000|2021-11-18 14:17:30|5861.27|5861.27|5861.31|5861.31|5861.6|5861.6|5861.27|5861.27|0
1637245060000|2021-11-18 14:17:40|5861.09|5861.09|5860.88|5860.88|5861.09|5861.09|5860.88|5860.88|0
1637245070000|2021-11-18 14:17:50|5861.09|5861.09|5860.88|5860.88|5861.09|5861.09|5860.88|5860.88|0
1637245080000|2021-11-18 14:18:00|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|0
1637245090000|2021-11-18 14:18:10|5860.39|5860.39|5859.88|5859.88|5860.39|5860.39|5859.88|5859.88|0
1637245100000|2021-11-18 14:18:20|5859.85|5859.85|5859.56|5859.56|5859.85|5859.85|5859.56|5859.56|0
1637245110000|2021-11-18 14:18:30|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|0
1637245120000|2021-11-18 14:18:40|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5857.97|5857.97|0
1637245140000|2021-11-18 14:19:00|5858.74|5858.74|5859.7|5859.7|5859.7|5859.7|5858.74|5858.74|0
1637245150000|2021-11-18 14:19:10|5859.99|5859.99|5859.7|5859.7|5859.99|5859.99|5859.7|5859.7|0
1637245160000|2021-11-18 14:19:20|5859.94|5859.94|5859.65|5859.65|5859.94|5859.94|5859.65|5859.65|0
1637245170000|2021-11-18 14:19:30|5859.43|5859.43|5859.19|5859.19|5859.43|5859.43|5859.19|5859.19|0
1637245180000|2021-11-18 14:19:40|5859.41|5859.41|5859.91|5859.91|5859.91|5859.91|5859.41|5859.41|0
1637245190000|2021-11-18 14:19:50|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|0
1637245200000|2021-11-18 14:20:00|5859.43|5859.43|5858.96|5858.96|5859.43|5859.43|5858.96|5858.96|0
1637245210000|2021-11-18 14:20:10|5859.25|5859.25|5858.96|5858.96|5859.25|5859.25|5858.96|5858.96|0
1637245220000|2021-11-18 14:20:20|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1637245230000|2021-11-18 14:20:30|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|0
1637245260000|2021-11-18 14:21:00|5857.95|5857.95|5856.97|5856.97|5857.95|5857.95|5856.97|5856.97|0
1637245280000|2021-11-18 14:21:20|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1637245290000|2021-11-18 14:21:30|5857.61|5857.61|5856.39|5856.39|5857.61|5857.61|5856.39|5856.39|0
1637245300000|2021-11-18 14:21:40|5855.67|5855.67|5855.17|5855.17|5855.67|5855.67|5855.17|5855.17|0
1637245310000|2021-11-18 14:21:50|5854.88|5854.88|5854.98|5854.98|5855.7|5855.7|5854.76|5854.76|0
1637245320000|2021-11-18 14:22:00|5854.74|5854.74|5854.52|5854.52|5854.74|5854.74|5854.31|5854.31|0
1637245330000|2021-11-18 14:22:10|5855.03|5855.03|5854.81|5854.81|5855.03|5855.03|5854.81|5854.81|0
1637245350000|2021-11-18 14:22:30|5854.24|5854.24|5854.01|5854.01|5854.24|5854.24|5854|5854|0
1637245370000|2021-11-18 14:22:50|5854.03|5854.03|5854.29|5854.29|5854.29|5854.29|5854.03|5854.03|0
1637245380000|2021-11-18 14:23:00|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|0
1637245390000|2021-11-18 14:23:10|5854.08|5854.08|5854.09|5854.09|5854.09|5854.09|5854.08|5854.08|0
1637245400000|2021-11-18 14:23:20|5853.87|5853.87|5853.42|5853.42|5853.87|5853.87|5853.42|5853.42|0
1637245410000|2021-11-18 14:23:30|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1637245430000|2021-11-18 14:23:50|5853.08|5853.08|5852.4|5852.4|5853.09|5853.09|5852.4|5852.4|0
1637245440000|2021-11-18 14:24:00|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|0
1637245470000|2021-11-18 14:24:30|5851.66|5851.66|5849.86|5849.86|5851.66|5851.66|5849.86|5849.86|0
1637245480000|2021-11-18 14:24:40|5850.15|5850.15|5850.15|5850.15|5850.15|5850.15|5850.15|5850.15|0
1637245490000|2021-11-18 14:24:50|5850.38|5850.38|5849.97|5849.97|5850.6|5850.6|5849.97|5849.97|0
1637245500000|2021-11-18 14:25:00|5849.39|5849.39|5849.34|5849.34|5849.39|5849.39|5849.34|5849.34|0
1637245510000|2021-11-18 14:25:10|5849.92|5849.92|5849.92|5849.92|5849.92|5849.92|5849.92|5849.92|0
1637245520000|2021-11-18 14:25:20|5849.95|5849.95|5850.24|5850.24|5850.24|5850.24|5849.95|5849.95|0
1637245530000|2021-11-18 14:25:30|5850.9|5850.9|5848.84|5848.84|5850.9|5850.9|5848.84|5848.84|0
1637245540000|2021-11-18 14:25:40|5848.86|5848.86|5849.44|5849.44|5849.44|5849.44|5848.86|5848.86|0
1637245550000|2021-11-18 14:25:50|5848.58|5848.58|5849.08|5849.08|5849.08|5849.08|5848.36|5848.36|0
1637245560000|2021-11-18 14:26:00|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|5849.51|0
1637245570000|2021-11-18 14:26:10|5849.8|5849.8|5850.49|5850.49|5850.78|5850.78|5849.8|5849.8|0
1637245580000|2021-11-18 14:26:20|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1637245590000|2021-11-18 14:26:30|5850.49|5850.49|5850.78|5850.78|5851.29|5851.29|5850.49|5850.49|0
1637245600000|2021-11-18 14:26:40|5851|5851|5851|5851|5851|5851|5851|5851|0
1637245610000|2021-11-18 14:26:50|5850.98|5850.98|5851|5851|5851|5851|5850.42|5850.42|0
1637245620000|2021-11-18 14:27:00|5850.98|5850.98|5850.55|5850.55|5850.98|5850.98|5850.55|5850.55|0
1637245640000|2021-11-18 14:27:20|5849.97|5849.97|5850.98|5850.98|5850.98|5850.98|5849.97|5849.97|0
1637245650000|2021-11-18 14:27:30|5851.43|5851.43|5851.72|5851.72|5851.72|5851.72|5851.43|5851.43|0
1637245660000|2021-11-18 14:27:40|5851.94|5851.94|5851.36|5851.36|5851.94|5851.94|5851.36|5851.36|0
1637245680000|2021-11-18 14:28:00|5850.93|5850.93|5850.64|5850.64|5851.14|5851.14|5850.64|5850.64|0
1637245690000|2021-11-18 14:28:10|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1637245700000|2021-11-18 14:28:20|5850.28|5850.28|5850.06|5850.06|5850.28|5850.28|5850.06|5850.06|0
1637245710000|2021-11-18 14:28:30|5850.3|5850.3|5850.06|5850.06|5850.3|5850.3|5850.06|5850.06|0
1637245720000|2021-11-18 14:28:40|5849.19|5849.19|5848.67|5848.67|5849.24|5849.24|5848.67|5848.67|0
1637245730000|2021-11-18 14:28:50|5848.69|5848.69|5847.64|5847.64|5849.48|5849.48|5847.64|5847.64|0
1637245740000|2021-11-18 14:29:00|5847.21|5847.21|5844.94|5844.94|5847.21|5847.21|5844.94|5844.94|0
1637245750000|2021-11-18 14:29:10|5844.65|5844.65|5846.05|5846.05|5846.26|5846.26|5844.65|5844.65|0
1637245760000|2021-11-18 14:29:20|5845.76|5845.76|5845.47|5845.47|5845.76|5845.76|5845.47|5845.47|0
1637245770000|2021-11-18 14:29:30|5844.67|5844.67|5844.2|5844.2|5844.67|5844.67|5844.2|5844.2|0
1637245790000|2021-11-18 14:29:50|5843.91|5843.91|5834.68|5834.68|5843.91|5843.91|5834.68|5834.68|0
1637245800000|2021-11-18 14:30:00|5833.09|5833.09|5835.04|5835.04|5837.42|5837.42|5832.62|5832.62|0
1637245810000|2021-11-18 14:30:10|5834.82|5834.82|5837.39|5837.39|5838.01|5838.01|5834.82|5834.82|0
1637245820000|2021-11-18 14:30:20|5837.63|5837.63|5838.13|5838.13|5841.82|5841.82|5837.63|5837.63|0
1637245830000|2021-11-18 14:30:30|5837.92|5837.92|5841.39|5841.39|5841.39|5841.39|5837.12|5837.12|0
1637245840000|2021-11-18 14:30:40|5840.96|5840.96|5839.24|5839.24|5840.96|5840.96|5838.95|5838.95|0
1637245850000|2021-11-18 14:30:50|5840.2|5840.2|5840.72|5840.72|5843.12|5843.12|5840.2|5840.2|0
1637245860000|2021-11-18 14:31:00|5841.59|5841.59|5837.42|5837.42|5841.88|5841.88|5837.14|5837.14|0
1637245870000|2021-11-18 14:31:10|5838.62|5838.62|5840.13|5840.13|5840.56|5840.56|5838.62|5838.62|0
1637245880000|2021-11-18 14:31:20|5839.66|5839.66|5844.89|5844.89|5844.89|5844.89|5839.66|5839.66|0
1637245890000|2021-11-18 14:31:30|5845.18|5845.18|5844.51|5844.51|5845.18|5845.18|5843.83|5843.83|0
1637245900000|2021-11-18 14:31:40|5844.75|5844.75|5848.41|5848.41|5848.41|5848.41|5844.17|5844.17|0
1637245910000|2021-11-18 14:31:50|5848.69|5848.69|5849.64|5849.64|5851.44|5851.44|5848.59|5848.59|0
1637245920000|2021-11-18 14:32:00|5849.88|5849.88|5852.65|5852.65|5852.65|5852.65|5849.88|5849.88|0
1637245930000|2021-11-18 14:32:10|5851.45|5851.45|5852.19|5852.19|5852.65|5852.65|5850.92|5850.92|0
1637245940000|2021-11-18 14:32:20|5852.43|5852.43|5853.44|5853.44|5853.89|5853.89|5852.43|5852.43|0
1637245950000|2021-11-18 14:32:30|5853.15|5853.15|5852.24|5852.24|5853.15|5853.15|5852.01|5852.01|0
1637245960000|2021-11-18 14:32:40|5852.21|5852.21|5852.66|5852.66|5853.75|5853.75|5850.78|5850.78|0
1637245970000|2021-11-18 14:32:50|5851.51|5851.51|5854.94|5854.94|5854.94|5854.94|5851.46|5851.46|0
1637245980000|2021-11-18 14:33:00|5855.18|5855.18|5859.08|5859.08|5860.61|5860.61|5855.18|5855.18|0
1637245990000|2021-11-18 14:33:10|5858.79|5858.79|5854.71|5854.71|5858.79|5858.79|5854.02|5854.02|0
1637246000000|2021-11-18 14:33:20|5855|5855|5854.13|5854.13|5855|5855|5853.25|5853.25|0
1637246010000|2021-11-18 14:33:30|5854.63|5854.63|5857.47|5857.47|5857.47|5857.47|5854.14|5854.14|0
1637246020000|2021-11-18 14:33:40|5857.76|5857.76|5862.08|5862.08|5862.08|5862.08|5857.76|5857.76|0
1637246030000|2021-11-18 14:33:50|5861.87|5861.87|5862.2|5862.2|5862.3|5862.3|5860.76|5860.76|0
1637246040000|2021-11-18 14:34:00|5863.16|5863.16|5859.82|5859.82|5863.35|5863.35|5857.93|5857.93|0
1637246050000|2021-11-18 14:34:10|5860.11|5860.11|5859.13|5859.13|5862.55|5862.55|5859.13|5859.13|0
1637246060000|2021-11-18 14:34:20|5858.55|5858.55|5863.09|5863.09|5863.09|5863.09|5858.31|5858.31|0
1637246070000|2021-11-18 14:34:30|5862.16|5862.16|5860.98|5860.98|5863.25|5863.25|5860.98|5860.98|0
1637246080000|2021-11-18 14:34:40|5860.27|5860.27|5861.92|5861.92|5861.92|5861.92|5859.26|5859.26|0
1637246090000|2021-11-18 14:34:50|5862.4|5862.4|5864.36|5864.36|5864.36|5864.36|5862.4|5862.4|0
1637246100000|2021-11-18 14:35:00|5864.79|5864.79|5865.21|5865.21|5866.27|5866.27|5864.54|5864.54|0
1637246110000|2021-11-18 14:35:10|5865.2|5865.2|5859.51|5859.51|5865.2|5865.2|5859.51|5859.51|0
1637246120000|2021-11-18 14:35:20|5859.03|5859.03|5859.7|5859.7|5859.99|5859.99|5859.03|5859.03|0
1637246130000|2021-11-18 14:35:30|5859.94|5859.94|5862.22|5862.22|5862.22|5862.22|5859.09|5859.09|0
1637246140000|2021-11-18 14:35:40|5862.46|5862.46|5862.76|5862.76|5863.97|5863.97|5862.23|5862.23|0
1637246150000|2021-11-18 14:35:50|5864.79|5864.79|5866.28|5866.28|5866.28|5866.28|5864.34|5864.34|0
1637246160000|2021-11-18 14:36:00|5866.06|5866.06|5869.25|5869.25|5869.51|5869.51|5866.06|5866.06|0
1637246170000|2021-11-18 14:36:10|5869.72|5869.72|5871.9|5871.9|5872.41|5872.41|5869.45|5869.45|0
1637246180000|2021-11-18 14:36:20|5871.66|5871.66|5872.46|5872.46|5872.93|5872.93|5871.66|5871.66|0
1637246190000|2021-11-18 14:36:30|5872.91|5872.91|5872.19|5872.19|5875.59|5875.59|5871.91|5871.91|0
1637246200000|2021-11-18 14:36:40|5871.96|5871.96|5873.16|5873.16|5873.16|5873.16|5871.96|5871.96|0
1637246210000|2021-11-18 14:36:50|5873.85|5873.85|5874.22|5874.22|5875.55|5875.55|5873.61|5873.61|0
1637246220000|2021-11-18 14:37:00|5873.93|5873.93|5872.74|5872.74|5873.93|5873.93|5871.04|5871.04|0
1637246230000|2021-11-18 14:37:10|5873.88|5873.88|5873.87|5873.87|5874.1|5874.1|5873.38|5873.38|0
1637246240000|2021-11-18 14:37:20|5873.01|5873.01|5874.45|5874.45|5874.9|5874.9|5873.01|5873.01|0
1637246250000|2021-11-18 14:37:30|5874.74|5874.74|5878.3|5878.3|5878.3|5878.3|5874.74|5874.74|0
1637246260000|2021-11-18 14:37:40|5877.82|5877.82|5876.34|5876.34|5877.82|5877.82|5876.34|5876.34|0
1637246270000|2021-11-18 14:37:50|5876.05|5876.05|5877.92|5877.92|5877.92|5877.92|5876.05|5876.05|0
1637246280000|2021-11-18 14:38:00|5877.93|5877.93|5880.16|5880.16|5880.16|5880.16|5877.93|5877.93|0
1637246290000|2021-11-18 14:38:10|5880.45|5880.45|5880.16|5880.16|5880.45|5880.45|5880.16|5880.16|0
1637246300000|2021-11-18 14:38:20|5879.73|5879.73|5878.05|5878.05|5879.73|5879.73|5878.05|5878.05|0
1637246310000|2021-11-18 14:38:30|5878.27|5878.27|5878.77|5878.77|5879.43|5879.43|5877.69|5877.69|0
1637246320000|2021-11-18 14:38:40|5878.48|5878.48|5880.15|5880.15|5880.2|5880.2|5878.48|5878.48|0
1637246330000|2021-11-18 14:38:50|5879.7|5879.7|5876.42|5876.42|5879.7|5879.7|5876.42|5876.42|0
1637246340000|2021-11-18 14:39:00|5877.42|5877.42|5881.21|5881.21|5881.69|5881.69|5877.42|5877.42|0
1637246350000|2021-11-18 14:39:10|5881.45|5881.45|5878.23|5878.23|5881.67|5881.67|5877.94|5877.94|0
1637246360000|2021-11-18 14:39:20|5876.8|5876.8|5877.14|5877.14|5877.57|5877.57|5876.8|5876.8|0
1637246370000|2021-11-18 14:39:30|5876.28|5876.28|5874.15|5874.15|5876.28|5876.28|5874.15|5874.15|0
1637246380000|2021-11-18 14:39:40|5873.43|5873.43|5870.32|5870.32|5873.43|5873.43|5870.32|5870.32|0
1637246390000|2021-11-18 14:39:50|5870.08|5870.08|5869.89|5869.89|5871.37|5871.37|5869.89|5869.89|0
1637246400000|2021-11-18 14:40:00|5868.93|5868.93|5869.42|5869.42|5869.42|5869.42|5867.73|5867.73|0
1637246410000|2021-11-18 14:40:10|5870.86|5870.86|5873.28|5873.28|5873.28|5873.28|5870.86|5870.86|0
1637246420000|2021-11-18 14:40:20|5873.33|5873.33|5878.2|5878.2|5878.41|5878.41|5873.33|5873.33|0
1637246430000|2021-11-18 14:40:30|5878.49|5878.49|5878.7|5878.7|5878.7|5878.7|5878.49|5878.49|0
1637246440000|2021-11-18 14:40:40|5878.12|5878.12|5878.22|5878.22|5878.22|5878.22|5877.93|5877.93|0
1637246450000|2021-11-18 14:40:50|5878.24|5878.24|5877.98|5877.98|5878.24|5878.24|5877.98|5877.98|0
1637246460000|2021-11-18 14:41:00|5877.69|5877.69|5877.84|5877.84|5878.49|5878.49|5877.69|5877.69|0
1637246470000|2021-11-18 14:41:10|5877.6|5877.6|5878.75|5878.75|5879.04|5879.04|5877.31|5877.31|0
1637246480000|2021-11-18 14:41:20|5879.04|5879.04|5876.31|5876.31|5879.04|5879.04|5876.31|5876.31|0
1637246490000|2021-11-18 14:41:30|5876.52|5876.52|5878.7|5878.7|5879.42|5879.42|5876.52|5876.52|0
1637246500000|2021-11-18 14:41:40|5878.12|5878.12|5877.89|5877.89|5878.47|5878.47|5877.68|5877.68|0
1637246510000|2021-11-18 14:41:50|5877.88|5877.88|5878.47|5878.47|5878.47|5878.47|5877.65|5877.65|0
1637246520000|2021-11-18 14:42:00|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1637246530000|2021-11-18 14:42:10|5877.68|5877.68|5877.18|5877.18|5877.68|5877.68|5877.18|5877.18|0
1637246540000|2021-11-18 14:42:20|5875.45|5875.45|5874.23|5874.23|5875.45|5875.45|5874.23|5874.23|0
1637246550000|2021-11-18 14:42:30|5873.65|5873.65|5875.95|5875.95|5875.95|5875.95|5873.65|5873.65|0
1637246560000|2021-11-18 14:42:40|5875.08|5875.08|5875.23|5875.23|5875.23|5875.23|5874.22|5874.22|0
1637246570000|2021-11-18 14:42:50|5874.07|5874.07|5872.62|5872.62|5874.07|5874.07|5872.62|5872.62|0
1637246580000|2021-11-18 14:43:00|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|0
1637246590000|2021-11-18 14:43:10|5873.14|5873.14|5871.28|5871.28|5873.14|5873.14|5870.99|5870.99|0
1637246600000|2021-11-18 14:43:20|5871.76|5871.76|5873.88|5873.88|5873.88|5873.88|5871.76|5871.76|0
1637246610000|2021-11-18 14:43:30|5874.74|5874.74|5875.03|5875.03|5875.32|5875.32|5874.74|5874.74|0
1637246620000|2021-11-18 14:43:40|5874.74|5874.74|5874.17|5874.17|5874.74|5874.74|5874.17|5874.17|0
1637246640000|2021-11-18 14:44:00|5873.3|5873.3|5872.18|5872.18|5873.3|5873.3|5871.96|5871.96|0
1637246650000|2021-11-18 14:44:10|5871.32|5871.32|5872.99|5872.99|5872.99|5872.99|5871.32|5871.32|0
1637246660000|2021-11-18 14:44:20|5873.01|5873.01|5872.39|5872.39|5873.01|5873.01|5872|5872|0
1637246670000|2021-11-18 14:44:30|5871.53|5871.53|5868.89|5868.89|5871.53|5871.53|5868.89|5868.89|0
1637246680000|2021-11-18 14:44:40|5867.88|5867.88|5867.35|5867.35|5867.88|5867.88|5867.11|5867.11|0
1637246690000|2021-11-18 14:44:50|5867.78|5867.78|5868.71|5868.71|5868.92|5868.92|5867.78|5867.78|0
1637246700000|2021-11-18 14:45:00|5867.99|5867.99|5869.61|5869.61|5869.61|5869.61|5866.95|5866.95|0
1637246710000|2021-11-18 14:45:10|5869.62|5869.62|5868.76|5868.76|5869.91|5869.91|5868.76|5868.76|0
1637246720000|2021-11-18 14:45:20|5868.47|5868.47|5866.09|5866.09|5868.47|5868.47|5866.04|5866.04|0
1637246730000|2021-11-18 14:45:30|5865.51|5865.51|5862.5|5862.5|5865.51|5865.51|5862.5|5862.5|0
1637246740000|2021-11-18 14:45:40|5862.72|5862.72|5863.09|5863.09|5863.22|5863.22|5862.72|5862.72|0
1637246750000|2021-11-18 14:45:50|5862.37|5862.37|5860.84|5860.84|5862.37|5862.37|5860.84|5860.84|0
1637246760000|2021-11-18 14:46:00|5860.26|5860.26|5861.13|5861.13|5861.13|5861.13|5859.98|5859.98|0
1637246770000|2021-11-18 14:46:10|5861.14|5861.14|5861.96|5861.96|5861.96|5861.96|5861.14|5861.14|0
1637246780000|2021-11-18 14:46:20|5861.38|5861.38|5860.66|5860.66|5861.38|5861.38|5860.66|5860.66|0
1637246790000|2021-11-18 14:46:30|5860.01|5860.01|5859.93|5859.93|5860.01|5860.01|5859.93|5859.93|0
1637246800000|2021-11-18 14:46:40|5859.91|5859.91|5857.88|5857.88|5859.91|5859.91|5857.35|5857.35|0
1637246810000|2021-11-18 14:46:50|5858.1|5858.1|5857.38|5857.38|5858.1|5858.1|5857.24|5857.24|0
1637246820000|2021-11-18 14:47:00|5856.66|5856.66|5854.94|5854.94|5856.66|5856.66|5854.94|5854.94|0
1637246830000|2021-11-18 14:47:10|5854.88|5854.88|5855.38|5855.38|5855.6|5855.6|5854.88|5854.88|0
1637246840000|2021-11-18 14:47:20|5855.3|5855.3|5855.03|5855.03|5855.32|5855.32|5855.03|5855.03|0
1637246850000|2021-11-18 14:47:30|5854.52|5854.52|5853.88|5853.88|5854.81|5854.81|5853.81|5853.81|0
1637246860000|2021-11-18 14:47:40|5853.59|5853.59|5853.59|5853.59|5853.88|5853.88|5853.59|5853.59|0
1637246870000|2021-11-18 14:47:50|5853.55|5853.55|5854.83|5854.83|5855.1|5855.1|5853.55|5853.55|0
1637246880000|2021-11-18 14:48:00|5853.83|5853.83|5851.75|5851.75|5853.83|5853.83|5851.75|5851.75|0
1637246890000|2021-11-18 14:48:10|5850.59|5850.59|5849.38|5849.38|5850.88|5850.88|5849.38|5849.38|0
1637246900000|2021-11-18 14:48:20|5849.96|5849.96|5850.2|5850.2|5850.2|5850.2|5849.25|5849.25|0
1637246910000|2021-11-18 14:48:30|5849.62|5849.62|5848.96|5848.96|5849.91|5849.91|5848.96|5848.96|0
1637246920000|2021-11-18 14:48:40|5849.82|5849.82|5849.66|5849.66|5849.82|5849.82|5849.38|5849.38|0
1637246930000|2021-11-18 14:48:50|5849.38|5849.38|5847.2|5847.2|5849.38|5849.38|5847.2|5847.2|0
1637246940000|2021-11-18 14:49:00|5847.63|5847.63|5847.73|5847.73|5847.73|5847.73|5847.63|5847.63|0
1637246950000|2021-11-18 14:49:10|5847.44|5847.44|5848.25|5848.25|5848.25|5848.25|5846.86|5846.86|0
1637246960000|2021-11-18 14:49:20|5847.96|5847.96|5846.95|5846.95|5847.96|5847.96|5846.95|5846.95|0
1637246970000|2021-11-18 14:49:30|5846.9|5846.9|5847.1|5847.1|5847.97|5847.97|5846.88|5846.88|0
1637246980000|2021-11-18 14:49:40|5847.13|5847.13|5844.89|5844.89|5847.13|5847.13|5844.89|5844.89|0
1637246990000|2021-11-18 14:49:50|5844.61|5844.61|5844.23|5844.23|5844.89|5844.89|5844.23|5844.23|0
1637247000000|2021-11-18 14:50:00|5843.65|5843.65|5842.9|5842.9|5843.97|5843.97|5842.9|5842.9|0
1637247010000|2021-11-18 14:50:10|5842.91|5842.91|5842.36|5842.36|5842.91|5842.91|5842.07|5842.07|0
1637247020000|2021-11-18 14:50:20|5842.12|5842.12|5842.59|5842.59|5843.46|5843.46|5842.12|5842.12|0
1637247030000|2021-11-18 14:50:30|5842.31|5842.31|5840.53|5840.53|5842.34|5842.34|5840.24|5840.24|0
1637247040000|2021-11-18 14:50:40|5840.24|5840.24|5839.71|5839.71|5840.53|5840.53|5839.71|5839.71|0
1637247050000|2021-11-18 14:50:50|5839.23|5839.23|5839.99|5839.99|5839.99|5839.99|5838.55|5838.55|0
1637247070000|2021-11-18 14:51:10|5840.25|5840.25|5840.54|5840.54|5840.54|5840.54|5840.25|5840.25|0
1637247080000|2021-11-18 14:51:20|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1637247090000|2021-11-18 14:51:30|5840.54|5840.54|5841.95|5841.95|5841.95|5841.95|5840.54|5840.54|0
1637247100000|2021-11-18 14:51:40|5841.74|5841.74|5842.38|5842.38|5842.48|5842.48|5841.74|5841.74|0
1637247110000|2021-11-18 14:51:50|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1637247120000|2021-11-18 14:52:00|5842.75|5842.75|5844.38|5844.38|5844.38|5844.38|5842.75|5842.75|0
1637247130000|2021-11-18 14:52:10|5845.09|5845.09|5845.5|5845.5|5846.24|5846.24|5845.09|5845.09|0
1637247140000|2021-11-18 14:52:20|5845.79|5845.79|5846.47|5846.47|5846.47|5846.47|5845.79|5845.79|0
1637247150000|2021-11-18 14:52:30|5846.26|5846.26|5848.37|5848.37|5848.37|5848.37|5846.26|5846.26|0
1637247160000|2021-11-18 14:52:40|5847.79|5847.79|5846.82|5846.82|5848.25|5848.25|5846.82|5846.82|0
1637247170000|2021-11-18 14:52:50|5846.8|5846.8|5846.04|5846.04|5846.8|5846.8|5846.04|5846.04|0
1637247180000|2021-11-18 14:53:00|5845.57|5845.57|5847.39|5847.39|5847.39|5847.39|5845.57|5845.57|0
1637247190000|2021-11-18 14:53:10|5846.81|5846.81|5846.53|5846.53|5847.1|5847.1|5846.53|5846.53|0
1637247200000|2021-11-18 14:53:20|5846.24|5846.24|5845.89|5845.89|5846.24|5846.24|5845.89|5845.89|0
1637247210000|2021-11-18 14:53:30|5845.18|5845.18|5846.33|5846.33|5846.33|5846.33|5845.18|5845.18|0
1637247220000|2021-11-18 14:53:40|5845.52|5845.52|5844.87|5844.87|5845.52|5845.52|5844.87|5844.87|0
1637247240000|2021-11-18 14:54:00|5845.16|5845.16|5845.45|5845.45|5845.45|5845.45|5845.16|5845.16|0
1637247250000|2021-11-18 14:54:10|5845.16|5845.16|5845.59|5845.59|5845.59|5845.59|5845.16|5845.16|0
1637247260000|2021-11-18 14:54:20|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1637247270000|2021-11-18 14:54:30|5846.83|5846.83|5847.12|5847.12|5847.12|5847.12|5846.83|5846.83|0
1637247280000|2021-11-18 14:54:40|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|0
1637247290000|2021-11-18 14:54:50|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|0
1637247300000|2021-11-18 14:55:00|5847.45|5847.45|5847.67|5847.67|5847.67|5847.67|5847.45|5847.45|0
1637247310000|2021-11-18 14:55:10|5846.26|5846.26|5844.82|5844.82|5846.26|5846.26|5844.82|5844.82|0
1637247330000|2021-11-18 14:55:30|5844.8|5844.8|5843.56|5843.56|5844.8|5844.8|5843.54|5843.54|0
1637247340000|2021-11-18 14:55:40|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|0
1637247350000|2021-11-18 14:55:50|5843.06|5843.06|5842.84|5842.84|5843.06|5843.06|5842.84|5842.84|0
1637247360000|2021-11-18 14:56:00|5843.06|5843.06|5843.06|5843.06|5843.06|5843.06|5843.06|5843.06|0
1637247370000|2021-11-18 14:56:10|5842.84|5842.84|5839.25|5839.25|5842.84|5842.84|5839.25|5839.25|0
1637247390000|2021-11-18 14:56:30|5839.01|5839.01|5837.51|5837.51|5839.01|5839.01|5837.51|5837.51|0
1637247400000|2021-11-18 14:56:40|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|0
1637247410000|2021-11-18 14:56:50|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|0
1637247430000|2021-11-18 14:57:10|5837.08|5837.08|5836.43|5836.43|5837.08|5837.08|5836.43|5836.43|0
1637247440000|2021-11-18 14:57:20|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|0
1637247460000|2021-11-18 14:57:40|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|0
1637247480000|2021-11-18 14:58:00|5836.66|5836.66|5837.09|5837.09|5837.09|5837.09|5836.66|5836.66|0
1637247490000|2021-11-18 14:58:10|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|0
1637247500000|2021-11-18 14:58:20|5837.6|5837.6|5837.02|5837.02|5837.6|5837.6|5837.02|5837.02|0
1637247510000|2021-11-18 14:58:30|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|5836.54|0
1637247520000|2021-11-18 14:58:40|5836.62|5836.62|5835.13|5835.13|5836.62|5836.62|5835.13|5835.13|0
1637247530000|2021-11-18 14:58:50|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|0
1637247560000|2021-11-18 14:59:20|5835.82|5835.82|5835.72|5835.72|5835.82|5835.82|5835.5|5835.5|0
1637247570000|2021-11-18 14:59:30|5835.7|5835.7|5835.68|5835.68|5835.7|5835.7|5835.68|5835.68|0
1637247580000|2021-11-18 14:59:40|5835.2|5835.2|5835.29|5835.29|5835.72|5835.72|5835|5835|0
1637247590000|2021-11-18 14:59:50|5835.08|5835.08|5833.98|5833.98|5835.08|5835.08|5833.98|5833.98|0
1637247600000|2021-11-18 15:00:00|5834.03|5834.03|5833.67|5833.67|5834.46|5834.46|5833.67|5833.67|0
1637247610000|2021-11-18 15:00:10|5833.66|5833.66|5832.86|5832.86|5833.66|5833.66|5832.86|5832.86|0
1637247620000|2021-11-18 15:00:20|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|0
1637247630000|2021-11-18 15:00:30|5832.6|5832.6|5832.82|5832.82|5832.82|5832.82|5832.6|5832.6|0
1637247640000|2021-11-18 15:00:40|5833.11|5833.11|5833.11|5833.11|5833.11|5833.11|5833.11|5833.11|0
1637247650000|2021-11-18 15:00:50|5833.32|5833.32|5835.53|5835.53|5835.53|5835.53|5833.32|5833.32|0
1637247660000|2021-11-18 15:01:00|5835.55|5835.55|5835.77|5835.77|5835.77|5835.77|5835.55|5835.55|0
1637247670000|2021-11-18 15:01:10|5836.06|5836.06|5836.77|5836.77|5836.77|5836.77|5836.06|5836.06|0
1637247680000|2021-11-18 15:01:20|5836.99|5836.99|5837.28|5837.28|5837.28|5837.28|5836.99|5836.99|0
1637247690000|2021-11-18 15:01:30|5837.3|5837.3|5837.6|5837.6|5837.6|5837.6|5837.3|5837.3|0
1637247700000|2021-11-18 15:01:40|5838.27|5838.27|5837.98|5837.98|5838.27|5838.27|5837.98|5837.98|0
1637247720000|2021-11-18 15:02:00|5838|5838|5837.8|5837.8|5838|5838|5837.76|5837.76|0
1637247730000|2021-11-18 15:02:10|5838.28|5838.28|5839.15|5839.15|5839.15|5839.15|5838.28|5838.28|0
1637247740000|2021-11-18 15:02:20|5839.44|5839.44|5840.44|5840.44|5840.44|5840.44|5839.44|5839.44|0
1637247760000|2021-11-18 15:02:40|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1637247770000|2021-11-18 15:02:50|5841.11|5841.11|5841.36|5841.36|5841.4|5841.4|5841.11|5841.11|0
1637247780000|2021-11-18 15:03:00|5840.79|5840.79|5841.07|5841.07|5841.07|5841.07|5840.79|5840.79|0
1637247790000|2021-11-18 15:03:10|5841.65|5841.65|5841.89|5841.89|5841.89|5841.89|5841.6|5841.6|0
1637247800000|2021-11-18 15:03:20|5842.56|5842.56|5842.27|5842.27|5842.57|5842.57|5842.27|5842.27|0
1637247810000|2021-11-18 15:03:30|5842.03|5842.03|5840.3|5840.3|5842.03|5842.03|5840.3|5840.3|0
1637247820000|2021-11-18 15:03:40|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1637247830000|2021-11-18 15:03:50|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|0
1637247840000|2021-11-18 15:04:00|5839.2|5839.2|5836.23|5836.23|5839.2|5839.2|5836.23|5836.23|0
1637247850000|2021-11-18 15:04:10|5836.77|5836.77|5837.27|5837.27|5837.27|5837.27|5836.77|5836.77|0
1637247860000|2021-11-18 15:04:20|5836.98|5836.98|5835.97|5835.97|5836.98|5836.98|5835.97|5835.97|0
1637247870000|2021-11-18 15:04:30|5834.82|5834.82|5835.4|5835.4|5835.4|5835.4|5834.82|5834.82|0
1637247880000|2021-11-18 15:04:40|5835.18|5835.18|5835.4|5835.4|5835.4|5835.4|5835.18|5835.18|0
1637247890000|2021-11-18 15:04:50|5835.5|5835.5|5835.11|5835.11|5835.5|5835.5|5835.11|5835.11|0
1637247900000|2021-11-18 15:05:00|5834.64|5834.64|5834.49|5834.49|5834.64|5834.64|5834.21|5834.21|0
1637247920000|2021-11-18 15:05:20|5834.71|5834.71|5834.71|5834.71|5834.71|5834.71|5834.71|5834.71|0
1637247930000|2021-11-18 15:05:30|5834.93|5834.93|5834.71|5834.71|5834.93|5834.93|5834.71|5834.71|0
1637247940000|2021-11-18 15:05:40|5835.19|5835.19|5834.95|5834.95|5835.19|5835.19|5834.95|5834.95|0
1637247960000|2021-11-18 15:06:00|5834.47|5834.47|5834.95|5834.95|5834.95|5834.95|5834.47|5834.47|0
1637247980000|2021-11-18 15:06:20|5835.74|5835.74|5835.74|5835.74|5835.74|5835.74|5835.74|5835.74|0
1637247990000|2021-11-18 15:06:30|5836.03|5836.03|5837.3|5837.3|5837.3|5837.3|5836.03|5836.03|0
1637248000000|2021-11-18 15:06:40|5837.52|5837.52|5837.52|5837.52|5837.52|5837.52|5837.52|5837.52|0
1637248010000|2021-11-18 15:06:50|5837.75|5837.75|5837.68|5837.68|5837.75|5837.75|5837.18|5837.18|0
1637248020000|2021-11-18 15:07:00|5837.46|5837.46|5837.45|5837.45|5837.46|5837.46|5837.45|5837.45|0
1637248030000|2021-11-18 15:07:10|5837.37|5837.37|5837.61|5837.61|5837.61|5837.61|5837.37|5837.37|0
1637248040000|2021-11-18 15:07:20|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1637248050000|2021-11-18 15:07:30|5836.26|5836.26|5835.11|5835.11|5836.26|5836.26|5835.11|5835.11|0
1637248060000|2021-11-18 15:07:40|5834.82|5834.82|5834.3|5834.3|5834.82|5834.82|5834.3|5834.3|0
1637248070000|2021-11-18 15:07:50|5834.06|5834.06|5834.06|5834.06|5834.06|5834.06|5834.06|5834.06|0
1637248080000|2021-11-18 15:08:00|5835.25|5835.25|5835.13|5835.13|5835.47|5835.47|5835.13|5835.13|0
1637248090000|2021-11-18 15:08:10|5834.7|5834.7|5834.13|5834.13|5834.7|5834.7|5834.13|5834.13|0
1637248100000|2021-11-18 15:08:20|5833.91|5833.91|5830.68|5830.68|5833.91|5833.91|5830.68|5830.68|0
1637248110000|2021-11-18 15:08:30|5830.25|5830.25|5830.24|5830.24|5830.25|5830.25|5830.24|5830.24|0
1637248120000|2021-11-18 15:08:40|5830.52|5830.52|5829.86|5829.86|5830.52|5830.52|5829.86|5829.86|0
1637248130000|2021-11-18 15:08:50|5830.5|5830.5|5830.5|5830.5|5830.5|5830.5|5830.5|5830.5|0
1637248140000|2021-11-18 15:09:00|5829.64|5829.64|5829.64|5829.64|5829.64|5829.64|5829.63|5829.63|0
1637248150000|2021-11-18 15:09:10|5829.62|5829.62|5828.97|5828.97|5829.62|5829.62|5828.97|5828.97|0
1637248160000|2021-11-18 15:09:20|5828.02|5828.02|5826.46|5826.46|5828.02|5828.02|5826.46|5826.46|0
1637248180000|2021-11-18 15:09:40|5825.88|5825.88|5825.92|5825.92|5825.92|5825.92|5825.88|5825.88|0
1637248190000|2021-11-18 15:09:50|5825.21|5825.21|5823.25|5823.25|5825.21|5825.21|5823.25|5823.25|0
1637248200000|2021-11-18 15:10:00|5823.54|5823.54|5823.83|5823.83|5823.83|5823.83|5823.54|5823.54|0
1637248210000|2021-11-18 15:10:10|5823.4|5823.4|5823.16|5823.16|5823.4|5823.4|5822.92|5822.92|0
1637248220000|2021-11-18 15:10:20|5822.87|5822.87|5822.44|5822.44|5822.87|5822.87|5822.44|5822.44|0
1637248230000|2021-11-18 15:10:30|5822.15|5822.15|5822.13|5822.13|5822.15|5822.15|5822.13|5822.13|0
1637248240000|2021-11-18 15:10:40|5821.48|5821.48|5820.55|5820.55|5821.48|5821.48|5820.55|5820.55|0
1637248250000|2021-11-18 15:10:50|5820.34|5820.34|5820.1|5820.1|5820.34|5820.34|5820.1|5820.1|0
1637248260000|2021-11-18 15:11:00|5818.47|5818.47|5817.61|5817.61|5818.47|5818.47|5817.61|5817.61|0
1637248270000|2021-11-18 15:11:10|5817.9|5817.9|5819.12|5819.12|5819.91|5819.91|5817.9|5817.9|0
1637248280000|2021-11-18 15:11:20|5819.13|5819.13|5820.19|5820.19|5820.19|5820.19|5819.13|5819.13|0
1637248290000|2021-11-18 15:11:30|5820.48|5820.48|5820.48|5820.48|5820.76|5820.76|5820.48|5820.48|0
1637248300000|2021-11-18 15:11:40|5820.19|5820.19|5819.61|5819.61|5820.19|5820.19|5819.61|5819.61|0
1637248310000|2021-11-18 15:11:50|5819.32|5819.32|5818.97|5818.97|5819.32|5819.32|5818.97|5818.97|0
1637248320000|2021-11-18 15:12:00|5818.96|5818.96|5817.84|5817.84|5819.54|5819.54|5817.84|5817.84|0
1637248330000|2021-11-18 15:12:10|5817.8|5817.8|5818.02|5818.02|5818.02|5818.02|5817.78|5817.78|0
1637248340000|2021-11-18 15:12:20|5817.31|5817.31|5816.75|5816.75|5817.33|5817.33|5816.75|5816.75|0
1637248350000|2021-11-18 15:12:30|5816.46|5816.46|5816.2|5816.2|5816.46|5816.46|5816.2|5816.2|0
1637248360000|2021-11-18 15:12:40|5815.99|5815.99|5815.32|5815.32|5815.99|5815.99|5815.32|5815.32|0
1637248370000|2021-11-18 15:12:50|5815.3|5815.3|5814.84|5814.84|5815.3|5815.3|5814.8|5814.8|0
1637248380000|2021-11-18 15:13:00|5814.6|5814.6|5815.18|5815.18|5815.18|5815.18|5814.6|5814.6|0
1637248390000|2021-11-18 15:13:10|5814.89|5814.89|5815.87|5815.87|5816.16|5816.16|5814.89|5814.89|0
1637248400000|2021-11-18 15:13:20|5815.29|5815.29|5813.84|5813.84|5815.29|5815.29|5813.84|5813.84|0
1637248410000|2021-11-18 15:13:30|5813.55|5813.55|5814.59|5814.59|5814.59|5814.59|5813.55|5813.55|0
1637248420000|2021-11-18 15:13:40|5814.83|5814.83|5815.12|5815.12|5815.12|5815.12|5814.83|5814.83|0
1637248430000|2021-11-18 15:13:50|5814.43|5814.43|5813.44|5813.44|5814.43|5814.43|5813.44|5813.44|0
1637248440000|2021-11-18 15:14:00|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|0
1637248450000|2021-11-18 15:14:10|5813.17|5813.17|5813.16|5813.16|5813.17|5813.17|5812.93|5812.93|0
1637248460000|2021-11-18 15:14:20|5813.38|5813.38|5814.15|5814.15|5814.15|5814.15|5813.38|5813.38|0
1637248470000|2021-11-18 15:14:30|5814.62|5814.62|5814.62|5814.62|5814.84|5814.84|5814.62|5814.62|0
1637248480000|2021-11-18 15:14:40|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|5814.91|0
1637248490000|2021-11-18 15:14:50|5815.15|5815.15|5816.38|5816.38|5816.68|5816.68|5815.15|5815.15|0
1637248500000|2021-11-18 15:15:00|5816.29|5816.29|5816.09|5816.09|5816.29|5816.29|5815.8|5815.8|0
1637248510000|2021-11-18 15:15:10|5815.87|5815.87|5815.59|5815.59|5816.16|5816.16|5815.59|5815.59|0
1637248520000|2021-11-18 15:15:20|5815.87|5815.87|5815.59|5815.59|5815.87|5815.87|5815.59|5815.59|0
1637248530000|2021-11-18 15:15:30|5815.37|5815.37|5816.38|5816.38|5816.38|5816.38|5815.37|5815.37|0
1637248540000|2021-11-18 15:15:40|5816.4|5816.4|5816.4|5816.4|5816.4|5816.4|5816.4|5816.4|0
1637248550000|2021-11-18 15:15:50|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|0
1637248560000|2021-11-18 15:16:00|5819.08|5819.08|5820.7|5820.7|5820.7|5820.7|5819.08|5819.08|0
1637248570000|2021-11-18 15:16:10|5820.98|5820.98|5821.63|5821.63|5821.63|5821.63|5820.98|5820.98|0
1637248580000|2021-11-18 15:16:20|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|0
1637248590000|2021-11-18 15:16:30|5822.13|5822.13|5820.19|5820.19|5822.2|5822.2|5820.19|5820.19|0
1637248600000|2021-11-18 15:16:40|5819.52|5819.52|5817.01|5817.01|5819.52|5819.52|5816.36|5816.36|0
1637248610000|2021-11-18 15:16:50|5817.22|5817.22|5816.32|5816.32|5817.22|5817.22|5816.11|5816.11|0
1637248620000|2021-11-18 15:17:00|5816.03|5816.03|5813.97|5813.97|5816.03|5816.03|5813.97|5813.97|0
1637248630000|2021-11-18 15:17:10|5814.55|5814.55|5815.46|5815.46|5815.96|5815.96|5814.55|5814.55|0
1637248640000|2021-11-18 15:17:20|5815.22|5815.22|5815.46|5815.46|5815.46|5815.46|5815.22|5815.22|0
1637248650000|2021-11-18 15:17:30|5815.74|5815.74|5815.73|5815.73|5815.74|5815.74|5815.73|5815.73|0
1637248660000|2021-11-18 15:17:40|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|0
1637248670000|2021-11-18 15:17:50|5815.49|5815.49|5815.46|5815.46|5815.8|5815.8|5815.46|5815.46|0
1637248680000|2021-11-18 15:18:00|5815.43|5815.43|5815.19|5815.19|5815.43|5815.43|5815.19|5815.19|0
1637248690000|2021-11-18 15:18:10|5814.97|5814.97|5814.97|5814.97|5814.97|5814.97|5814.97|5814.97|0
1637248700000|2021-11-18 15:18:20|5814.68|5814.68|5814.9|5814.9|5814.9|5814.9|5814.68|5814.68|0
1637248720000|2021-11-18 15:18:40|5814.88|5814.88|5815.66|5815.66|5815.66|5815.66|5814.88|5814.88|0
1637248730000|2021-11-18 15:18:50|5816.53|5816.53|5816.02|5816.02|5816.53|5816.53|5815.73|5815.73|0
1637248740000|2021-11-18 15:19:00|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|0
1637248750000|2021-11-18 15:19:10|5815.52|5815.52|5815.04|5815.04|5815.52|5815.52|5815.04|5815.04|0
1637248760000|2021-11-18 15:19:20|5814.75|5814.75|5815.04|5815.04|5815.04|5815.04|5814.75|5814.75|0
1637248770000|2021-11-18 15:19:30|5815.26|5815.26|5815.04|5815.04|5815.26|5815.26|5815.04|5815.04|0
1637248800000|2021-11-18 15:20:00|5815.33|5815.33|5815.88|5815.88|5815.88|5815.88|5815.33|5815.33|0
1637248810000|2021-11-18 15:20:10|5816.46|5816.46|5816.46|5816.46|5816.46|5816.46|5816.46|5816.46|0
1637248820000|2021-11-18 15:20:20|5816.89|5816.89|5816.94|5816.94|5817.58|5817.58|5816.89|5816.89|0
1637248830000|2021-11-18 15:20:30|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|5817.51|0
1637248840000|2021-11-18 15:20:40|5817.75|5817.75|5817.94|5817.94|5818.4|5818.4|5817.75|5817.75|0
1637248850000|2021-11-18 15:20:50|5818.23|5818.23|5819.36|5819.36|5819.36|5819.36|5818.23|5818.23|0
1637248860000|2021-11-18 15:21:00|5819.07|5819.07|5817.53|5817.53|5819.07|5819.07|5817.52|5817.52|0
1637248870000|2021-11-18 15:21:10|5817.3|5817.3|5815.28|5815.28|5817.3|5817.3|5815.24|5815.24|0
1637248890000|2021-11-18 15:21:30|5816.24|5816.24|5815.81|5815.81|5816.24|5816.24|5815.52|5815.52|0
1637248920000|2021-11-18 15:22:00|5815.52|5815.52|5815.52|5815.52|5815.52|5815.52|5815.52|5815.52|0
1637248930000|2021-11-18 15:22:10|5815.76|5815.76|5816.62|5816.62|5816.62|5816.62|5815.76|5815.76|0
1637248940000|2021-11-18 15:22:20|5817.2|5817.2|5817.44|5817.44|5817.44|5817.44|5817.2|5817.2|0
1637248950000|2021-11-18 15:22:30|5818.08|5818.08|5818.01|5818.01|5818.8|5818.8|5818.01|5818.01|0
1637248960000|2021-11-18 15:22:40|5817.58|5817.58|5816.08|5816.08|5817.8|5817.8|5816.08|5816.08|0
1637248970000|2021-11-18 15:22:50|5816.1|5816.1|5815.59|5815.59|5816.1|5816.1|5815.59|5815.59|0
1637248980000|2021-11-18 15:23:00|5815.35|5815.35|5815.55|5815.55|5815.55|5815.55|5815.11|5815.11|0
1637248990000|2021-11-18 15:23:10|5814.97|5814.97|5814.32|5814.32|5814.97|5814.97|5814.32|5814.32|0
1637249000000|2021-11-18 15:23:20|5814.61|5814.61|5814.9|5814.9|5814.9|5814.9|5814.61|5814.61|0
1637249010000|2021-11-18 15:23:30|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1637249020000|2021-11-18 15:23:40|5814.57|5814.57|5814.5|5814.5|5814.57|5814.57|5813.78|5813.78|0
1637249030000|2021-11-18 15:23:50|5814.79|5814.79|5815.31|5815.31|5815.74|5815.74|5814.79|5814.79|0
1637249040000|2021-11-18 15:24:00|5814.81|5814.81|5814.81|5814.81|5814.81|5814.81|5814.81|5814.81|0
1637249070000|2021-11-18 15:24:30|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|0
1637249080000|2021-11-18 15:24:40|5814.62|5814.62|5814.86|5814.86|5814.86|5814.86|5814.43|5814.43|0
1637249110000|2021-11-18 15:25:10|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|5815.15|0
1637249130000|2021-11-18 15:25:30|5815.44|5815.44|5815.43|5815.43|5815.71|5815.71|5815.43|5815.43|0
1637249140000|2021-11-18 15:25:40|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|0
1637249150000|2021-11-18 15:25:50|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.14|5815.14|0
1637249170000|2021-11-18 15:26:10|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.14|5815.14|0
1637249180000|2021-11-18 15:26:20|5815.88|5815.88|5815.88|5815.88|5815.88|5815.88|5815.88|5815.88|0
1637249190000|2021-11-18 15:26:30|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|5816.17|0
1637249210000|2021-11-18 15:26:50|5815.64|5815.64|5814.85|5814.85|5815.64|5815.64|5814.85|5814.85|0
1637249220000|2021-11-18 15:27:00|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|0
1637249230000|2021-11-18 15:27:10|5815.14|5815.14|5815.88|5815.88|5815.88|5815.88|5815.14|5815.14|0
1637249240000|2021-11-18 15:27:20|5815.59|5815.59|5815.59|5815.59|5815.59|5815.59|5815.59|5815.59|0
1637249250000|2021-11-18 15:27:30|5815.88|5815.88|5816.33|5816.33|5816.33|5816.33|5815.88|5815.88|0
1637249270000|2021-11-18 15:27:50|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.64|5815.64|0
1637249280000|2021-11-18 15:28:00|5816.15|5816.15|5815.5|5815.5|5816.43|5816.43|5815.5|5815.5|0
1637249290000|2021-11-18 15:28:10|5815.26|5815.26|5813.58|5813.58|5815.26|5815.26|5813.58|5813.58|0
1637249300000|2021-11-18 15:28:20|5813.87|5813.87|5811.92|5811.92|5813.87|5813.87|5811.92|5811.92|0
1637249310000|2021-11-18 15:28:30|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|0
1637249320000|2021-11-18 15:28:40|5811.45|5811.45|5811.02|5811.02|5811.45|5811.45|5811.02|5811.02|0
1637249330000|2021-11-18 15:28:50|5812.57|5812.57|5814.12|5814.12|5814.12|5814.12|5812.57|5812.57|0
1637249340000|2021-11-18 15:29:00|5814.4|5814.4|5814.42|5814.42|5814.42|5814.42|5814.4|5814.4|0
1637249350000|2021-11-18 15:29:10|5815.07|5815.07|5815.28|5815.28|5815.28|5815.28|5814.99|5814.99|0
1637249360000|2021-11-18 15:29:20|5814.81|5814.81|5814.66|5814.66|5814.81|5814.81|5813.73|5813.73|0
1637249370000|2021-11-18 15:29:30|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|0
1637249380000|2021-11-18 15:29:40|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1637249390000|2021-11-18 15:29:50|5814.65|5814.65|5814.84|5814.84|5814.84|5814.84|5814.41|5814.41|0
1637249400000|2021-11-18 15:30:00|5815.32|5815.32|5814.58|5814.58|5815.61|5815.61|5814.58|5814.58|0
1637249410000|2021-11-18 15:30:10|5814.59|5814.59|5814.83|5814.83|5814.83|5814.83|5814.59|5814.59|0
1637249420000|2021-11-18 15:30:20|5815.04|5815.04|5816.33|5816.33|5816.54|5816.54|5815.04|5815.04|0
1637249430000|2021-11-18 15:30:30|5816.8|5816.8|5818.91|5818.91|5818.91|5818.91|5816.8|5816.8|0
1637249440000|2021-11-18 15:30:40|5819.15|5819.15|5819.88|5819.88|5819.88|5819.88|5819.15|5819.15|0
1637249450000|2021-11-18 15:30:50|5820.6|5820.6|5819.14|5819.14|5820.6|5820.6|5819.14|5819.14|0
1637249460000|2021-11-18 15:31:00|5818.07|5818.07|5818.17|5818.17|5818.17|5818.17|5817.59|5817.59|0
1637249470000|2021-11-18 15:31:10|5818.46|5818.46|5819.58|5819.58|5819.58|5819.58|5818.46|5818.46|0
1637249480000|2021-11-18 15:31:20|5819.36|5819.36|5819.1|5819.1|5819.36|5819.36|5819.1|5819.1|0
1637249490000|2021-11-18 15:31:30|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|0
1637249500000|2021-11-18 15:31:40|5818.85|5818.85|5818.27|5818.27|5818.85|5818.85|5818.27|5818.27|0
1637249510000|2021-11-18 15:31:50|5817.84|5817.84|5817.6|5817.6|5817.84|5817.84|5817.6|5817.6|0
1637249520000|2021-11-18 15:32:00|5817.31|5817.31|5815.56|5815.56|5817.55|5817.55|5815.56|5815.56|0
1637249530000|2021-11-18 15:32:10|5815.34|5815.34|5814.79|5814.79|5815.8|5815.8|5814.79|5814.79|0
1637249540000|2021-11-18 15:32:20|5814.78|5814.78|5815.11|5815.11|5815.11|5815.11|5814.53|5814.53|0
1637249550000|2021-11-18 15:32:30|5814.9|5814.9|5813.69|5813.69|5814.9|5814.9|5813.69|5813.69|0
1637249560000|2021-11-18 15:32:40|5813.11|5813.11|5812.08|5812.08|5813.11|5813.11|5812.08|5812.08|0
1637249570000|2021-11-18 15:32:50|5811.84|5811.84|5810.24|5810.24|5811.84|5811.84|5809.56|5809.56|0
1637249580000|2021-11-18 15:33:00|5810.25|5810.25|5809.35|5809.35|5810.48|5810.48|5809.35|5809.35|0
1637249590000|2021-11-18 15:33:10|5809.99|5809.99|5808.97|5808.97|5810.99|5810.99|5808.97|5808.97|0
1637249600000|2021-11-18 15:33:20|5809.25|5809.25|5809.73|5809.73|5809.95|5809.95|5809.25|5809.25|0
1637249610000|2021-11-18 15:33:30|5809.49|5809.49|5809.92|5809.92|5809.92|5809.92|5809.49|5809.49|0
1637249620000|2021-11-18 15:33:40|5810.14|5810.14|5810.23|5810.23|5811.48|5811.48|5809.92|5809.92|0
1637249630000|2021-11-18 15:33:50|5811.46|5811.46|5813.73|5813.73|5813.73|5813.73|5811.46|5811.46|0
1637249640000|2021-11-18 15:34:00|5813.75|5813.75|5813.08|5813.08|5813.75|5813.75|5813.08|5813.08|0
1637249650000|2021-11-18 15:34:10|5813.06|5813.06|5813.93|5813.93|5813.93|5813.93|5813.06|5813.06|0
1637249660000|2021-11-18 15:34:20|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|0
1637249670000|2021-11-18 15:34:30|5815.03|5815.03|5816.26|5816.26|5816.26|5816.26|5814.99|5814.99|0
1637249680000|2021-11-18 15:34:40|5817.16|5817.16|5818.27|5818.27|5818.9|5818.9|5817.16|5817.16|0
1637249690000|2021-11-18 15:34:50|5817.98|5817.98|5818.27|5818.27|5818.27|5818.27|5817.69|5817.69|0
1637249700000|2021-11-18 15:35:00|5818.48|5818.48|5819.15|5819.15|5819.8|5819.8|5818.48|5818.48|0
1637249710000|2021-11-18 15:35:10|5818.57|5818.57|5819.79|5819.79|5819.79|5819.79|5818.57|5818.57|0
1637249720000|2021-11-18 15:35:20|5820.01|5820.01|5821.06|5821.06|5821.06|5821.06|5820.01|5820.01|0
1637249730000|2021-11-18 15:35:30|5821.27|5821.27|5821.78|5821.78|5822.26|5822.26|5821.27|5821.27|0
1637249740000|2021-11-18 15:35:40|5821.35|5821.35|5820.19|5820.19|5821.35|5821.35|5819.05|5819.05|0
1637249760000|2021-11-18 15:36:00|5821.01|5821.01|5821.22|5821.22|5821.44|5821.44|5821.01|5821.01|0
1637249770000|2021-11-18 15:36:10|5821.92|5821.92|5822.4|5822.4|5822.4|5822.4|5821.44|5821.44|0
1637249780000|2021-11-18 15:36:20|5822.44|5822.44|5822.45|5822.45|5822.47|5822.47|5822.44|5822.44|0
1637249790000|2021-11-18 15:36:30|5822.47|5822.47|5822.03|5822.03|5822.48|5822.48|5822.03|5822.03|0
1637249800000|2021-11-18 15:36:40|5821.26|5821.26|5820.06|5820.06|5821.26|5821.26|5819.37|5819.37|0
1637249810000|2021-11-18 15:36:50|5819.82|5819.82|5821.59|5821.59|5822.5|5822.5|5819.36|5819.36|0
1637249820000|2021-11-18 15:37:00|5821.35|5821.35|5821.81|5821.81|5821.81|5821.81|5821.35|5821.35|0
1637249830000|2021-11-18 15:37:10|5821.52|5821.52|5821.76|5821.76|5821.76|5821.76|5821.52|5821.52|0
1637249840000|2021-11-18 15:37:20|5821.77|5821.77|5821.99|5821.99|5821.99|5821.99|5821.77|5821.77|0
1637249850000|2021-11-18 15:37:30|5822.27|5822.27|5823.71|5823.71|5823.71|5823.71|5822.27|5822.27|0
1637249860000|2021-11-18 15:37:40|5823.77|5823.77|5823.79|5823.79|5823.79|5823.79|5823.77|5823.77|0
1637249870000|2021-11-18 15:37:50|5823.8|5823.8|5822.8|5822.8|5823.8|5823.8|5822.58|5822.58|0
1637249880000|2021-11-18 15:38:00|5823.09|5823.09|5822.3|5822.3|5823.78|5823.78|5822.3|5822.3|0
1637249890000|2021-11-18 15:38:10|5822.51|5822.51|5822.75|5822.75|5822.75|5822.75|5822.51|5822.51|0
1637249900000|2021-11-18 15:38:20|5823.04|5823.04|5822.73|5822.73|5823.04|5823.04|5822.73|5822.73|0
1637249910000|2021-11-18 15:38:30|5822.97|5822.97|5824.69|5824.69|5824.69|5824.69|5822.97|5822.97|0
1637249920000|2021-11-18 15:38:40|5824.26|5824.26|5823.68|5823.68|5824.26|5824.26|5823.68|5823.68|0
1637249930000|2021-11-18 15:38:50|5823.39|5823.39|5820.45|5820.45|5823.39|5823.39|5820.23|5820.23|0
1637249940000|2021-11-18 15:39:00|5820.23|5820.23|5820.24|5820.24|5821.19|5821.19|5819.66|5819.66|0
1637249950000|2021-11-18 15:39:10|5820.88|5820.88|5822.39|5822.39|5822.41|5822.41|5820.88|5820.88|0
1637249960000|2021-11-18 15:39:20|5822.82|5822.82|5821.69|5821.69|5822.82|5822.82|5821.26|5821.26|0
1637249970000|2021-11-18 15:39:30|5822.56|5822.56|5822.51|5822.51|5822.56|5822.56|5821.69|5821.69|0
1637249980000|2021-11-18 15:39:40|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|0
1637249990000|2021-11-18 15:39:50|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|0
1637250000000|2021-11-18 15:40:00|5823.49|5823.49|5824.79|5824.79|5824.79|5824.79|5823.49|5823.49|0
1637250010000|2021-11-18 15:40:10|5824.81|5824.81|5827.48|5827.48|5827.48|5827.48|5824.81|5824.81|0
1637250020000|2021-11-18 15:40:20|5826.91|5826.91|5827.48|5827.48|5827.48|5827.48|5826.91|5826.91|0
1637250030000|2021-11-18 15:40:30|5827.24|5827.24|5827.72|5827.72|5827.72|5827.72|5827.24|5827.24|0
1637250040000|2021-11-18 15:40:40|5827.51|5827.51|5827.03|5827.03|5827.51|5827.51|5826.6|5826.6|0
1637250050000|2021-11-18 15:40:50|5827.01|5827.01|5826.03|5826.03|5827.01|5827.01|5826.03|5826.03|0
1637250060000|2021-11-18 15:41:00|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|0
1637250070000|2021-11-18 15:41:10|5825.98|5825.98|5826.4|5826.4|5826.7|5826.7|5825.98|5825.98|0
1637250080000|2021-11-18 15:41:20|5826.11|5826.11|5826.4|5826.4|5826.4|5826.4|5824.99|5824.99|0
1637250100000|2021-11-18 15:41:40|5826.11|5826.11|5825.42|5825.42|5826.11|5826.11|5825.42|5825.42|0
1637250110000|2021-11-18 15:41:50|5825.21|5825.21|5823.63|5823.63|5825.42|5825.42|5823.63|5823.63|0
1637250120000|2021-11-18 15:42:00|5823.34|5823.34|5823.77|5823.77|5823.77|5823.77|5822.89|5822.89|0
1637250130000|2021-11-18 15:42:10|5823.8|5823.8|5823.51|5823.51|5823.8|5823.8|5823.51|5823.51|0
1637250140000|2021-11-18 15:42:20|5823.08|5823.08|5822.3|5822.3|5823.08|5823.08|5822.09|5822.09|0
1637250150000|2021-11-18 15:42:30|5822.54|5822.54|5822.76|5822.76|5822.76|5822.76|5822.54|5822.54|0
1637250160000|2021-11-18 15:42:40|5822.97|5822.97|5822.73|5822.73|5822.97|5822.97|5822.73|5822.73|0
1637250170000|2021-11-18 15:42:50|5822.44|5822.44|5822.16|5822.16|5822.44|5822.44|5822.16|5822.16|0
1637250180000|2021-11-18 15:43:00|5821.92|5821.92|5821.96|5821.96|5822.25|5822.25|5821.92|5821.92|0
1637250190000|2021-11-18 15:43:10|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|0
1637250200000|2021-11-18 15:43:20|5821.29|5821.29|5821.58|5821.58|5821.58|5821.58|5821.29|5821.29|0
1637250210000|2021-11-18 15:43:30|5821.82|5821.82|5821.58|5821.58|5821.82|5821.82|5821.58|5821.58|0
1637250220000|2021-11-18 15:43:40|5821.37|5821.37|5820.46|5820.46|5821.8|5821.8|5820.46|5820.46|0
1637250230000|2021-11-18 15:43:50|5820.93|5820.93|5821.16|5821.16|5821.16|5821.16|5819.66|5819.66|0
1637250240000|2021-11-18 15:44:00|5821.38|5821.38|5821.6|5821.6|5821.63|5821.63|5821.38|5821.38|0
1637250250000|2021-11-18 15:44:10|5822.08|5822.08|5823.37|5823.37|5823.37|5823.37|5822.08|5822.08|0
1637250260000|2021-11-18 15:44:20|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|0
1637250270000|2021-11-18 15:44:30|5823.92|5823.92|5823.93|5823.93|5823.93|5823.93|5823.92|5823.92|0
1637250290000|2021-11-18 15:44:50|5823.64|5823.64|5823.14|5823.14|5823.64|5823.64|5823.14|5823.14|0
1637250300000|2021-11-18 15:45:00|5823.36|5823.36|5823.23|5823.23|5823.62|5823.62|5823.23|5823.23|0
1637250310000|2021-11-18 15:45:10|5822.94|5822.94|5821.7|5821.7|5822.94|5822.94|5821.7|5821.7|0
1637250320000|2021-11-18 15:45:20|5821.48|5821.48|5822.27|5822.27|5822.27|5822.27|5821.48|5821.48|0
1637250330000|2021-11-18 15:45:30|5821.56|5821.56|5823.1|5823.1|5823.1|5823.1|5821.56|5821.56|0
1637250340000|2021-11-18 15:45:40|5823.38|5823.38|5823.6|5823.6|5823.6|5823.6|5823.38|5823.38|0
1637250350000|2021-11-18 15:45:50|5824.31|5824.31|5823.84|5823.84|5824.31|5824.31|5823.84|5823.84|0
1637250360000|2021-11-18 15:46:00|5824.37|5824.37|5827.73|5827.73|5827.95|5827.95|5824.37|5824.37|0
1637250370000|2021-11-18 15:46:10|5828.59|5828.59|5829.33|5829.33|5829.6|5829.6|5828.31|5828.31|0
1637250390000|2021-11-18 15:46:30|5829.62|5829.62|5829.38|5829.38|5829.62|5829.62|5829.38|5829.38|0
1637250400000|2021-11-18 15:46:40|5829.86|5829.86|5832.09|5832.09|5832.14|5832.14|5829.86|5829.86|0
1637250410000|2021-11-18 15:46:50|5831.8|5831.8|5832.62|5832.62|5832.62|5832.62|5831.8|5831.8|0
1637250420000|2021-11-18 15:47:00|5832.83|5832.83|5830.23|5830.23|5832.83|5832.83|5830.23|5830.23|0
1637250430000|2021-11-18 15:47:10|5830.21|5830.21|5829.51|5829.51|5830.21|5830.21|5829.04|5829.04|0
1637250440000|2021-11-18 15:47:20|5829.3|5829.3|5828.14|5828.14|5829.3|5829.3|5828.14|5828.14|0
1637250450000|2021-11-18 15:47:30|5827.9|5827.9|5826.67|5826.67|5827.9|5827.9|5826.67|5826.67|0
1637250460000|2021-11-18 15:47:40|5825.37|5825.37|5825.34|5825.34|5825.37|5825.37|5825.09|5825.09|0
1637250470000|2021-11-18 15:47:50|5826.37|5826.37|5826.88|5826.88|5826.88|5826.88|5826.37|5826.37|0
1637250480000|2021-11-18 15:48:00|5826.66|5826.66|5827.09|5827.09|5827.09|5827.09|5826.45|5826.45|0
1637250490000|2021-11-18 15:48:10|5827.11|5827.11|5828.4|5828.4|5828.4|5828.4|5827.11|5827.11|0
1637250500000|2021-11-18 15:48:20|5828.16|5828.16|5828.88|5828.88|5828.88|5828.88|5828.16|5828.16|0
1637250510000|2021-11-18 15:48:30|5828.91|5828.91|5827.66|5827.66|5828.91|5828.91|5827.66|5827.66|0
1637250520000|2021-11-18 15:48:40|5827.44|5827.44|5827.23|5827.23|5827.44|5827.44|5827.16|5827.16|0
1637250530000|2021-11-18 15:48:50|5827.44|5827.44|5827.57|5827.57|5827.93|5827.93|5827.35|5827.35|0
1637250540000|2021-11-18 15:49:00|5827.86|5827.86|5828.62|5828.62|5828.62|5828.62|5827.86|5827.86|0
1637250550000|2021-11-18 15:49:10|5828.91|5828.91|5829.34|5829.34|5829.34|5829.34|5828.91|5828.91|0
1637250560000|2021-11-18 15:49:20|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|0
1637250580000|2021-11-18 15:49:40|5830.05|5830.05|5832.37|5832.37|5832.37|5832.37|5830.05|5830.05|0
1637250590000|2021-11-18 15:49:50|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1637250600000|2021-11-18 15:50:00|5832.19|5832.19|5831.07|5831.07|5832.19|5832.19|5831.07|5831.07|0
1637250610000|2021-11-18 15:50:10|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|0
1637250620000|2021-11-18 15:50:20|5831.15|5831.15|5831.9|5831.9|5831.9|5831.9|5831.15|5831.15|0
1637250630000|2021-11-18 15:50:30|5831.61|5831.61|5831.65|5831.65|5831.65|5831.65|5831.61|5831.61|0
1637250640000|2021-11-18 15:50:40|5831.89|5831.89|5831.89|5831.89|5831.89|5831.89|5831.89|5831.89|0
1637250650000|2021-11-18 15:50:50|5831.71|5831.71|5831.27|5831.27|5831.71|5831.71|5831.27|5831.27|0
1637250660000|2021-11-18 15:51:00|5831.73|5831.73|5833.56|5833.56|5833.56|5833.56|5831.73|5831.73|0
1637250670000|2021-11-18 15:51:10|5833.79|5833.79|5833.78|5833.78|5833.79|5833.79|5833.78|5833.78|0
1637250680000|2021-11-18 15:51:20|5834.02|5834.02|5834.45|5834.45|5834.45|5834.45|5834.02|5834.02|0
1637250690000|2021-11-18 15:51:30|5833.97|5833.97|5833.97|5833.97|5833.97|5833.97|5833.75|5833.75|0
1637250700000|2021-11-18 15:51:40|5833.73|5833.73|5833.68|5833.68|5833.73|5833.73|5833.44|5833.44|0
1637250710000|2021-11-18 15:51:50|5833.25|5833.25|5833.25|5833.25|5833.25|5833.25|5833.25|5833.25|0
1637250720000|2021-11-18 15:52:00|5832.77|5832.77|5830.09|5830.09|5832.77|5832.77|5830.09|5830.09|0
1637250730000|2021-11-18 15:52:10|5830.56|5830.56|5830.03|5830.03|5830.99|5830.99|5830.03|5830.03|0
1637250740000|2021-11-18 15:52:20|5828.91|5828.91|5829.13|5829.13|5829.34|5829.34|5828.91|5828.91|0
1637250750000|2021-11-18 15:52:30|5828.79|5828.79|5829.6|5829.6|5829.6|5829.6|5828.74|5828.74|0
1637250760000|2021-11-18 15:52:40|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|0
1637250770000|2021-11-18 15:52:50|5830.37|5830.37|5830.15|5830.15|5830.37|5830.37|5830.15|5830.15|0
1637250780000|2021-11-18 15:53:00|5829.68|5829.68|5828.67|5828.67|5829.68|5829.68|5828.67|5828.67|0
1637250790000|2021-11-18 15:53:10|5829.14|5829.14|5831.04|5831.04|5831.04|5831.04|5829.14|5829.14|0
1637250800000|2021-11-18 15:53:20|5831.33|5831.33|5830.87|5830.87|5831.33|5831.33|5830.87|5830.87|0
1637250810000|2021-11-18 15:53:30|5830.58|5830.58|5830.6|5830.6|5830.6|5830.6|5830.58|5830.58|0
1637250840000|2021-11-18 15:54:00|5831.05|5831.05|5831.5|5831.5|5831.5|5831.5|5830.81|5830.81|0
1637250850000|2021-11-18 15:54:10|5831.03|5831.03|5831.04|5831.04|5831.04|5831.04|5831.03|5831.03|0
1637250860000|2021-11-18 15:54:20|5831.05|5831.05|5830.62|5830.62|5831.05|5831.05|5830.62|5830.62|0
1637250870000|2021-11-18 15:54:30|5831.12|5831.12|5832.56|5832.56|5832.56|5832.56|5830.91|5830.91|0
1637250880000|2021-11-18 15:54:40|5832.32|5832.32|5832.64|5832.64|5832.64|5832.64|5832.32|5832.32|0
1637250890000|2021-11-18 15:54:50|5832.87|5832.87|5833.38|5833.38|5833.38|5833.38|5832.87|5832.87|0
1637250900000|2021-11-18 15:55:00|5833.36|5833.36|5833|5833|5833.36|5833.36|5832.57|5832.57|0
1637250910000|2021-11-18 15:55:10|5833.29|5833.29|5832.97|5832.97|5833.29|5833.29|5832.97|5832.97|0
1637250920000|2021-11-18 15:55:20|5832.95|5832.95|5833.24|5833.24|5833.24|5833.24|5832.23|5832.23|0
1637250930000|2021-11-18 15:55:30|5833.48|5833.48|5834.19|5834.19|5834.19|5834.19|5833.48|5833.48|0
1637250940000|2021-11-18 15:55:40|5833.76|5833.76|5833.76|5833.76|5833.76|5833.76|5833.76|5833.76|0
1637250950000|2021-11-18 15:55:50|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|0
1637250960000|2021-11-18 15:56:00|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.69|5833.69|0
1637250970000|2021-11-18 15:56:10|5834.89|5834.89|5834.94|5834.94|5835.18|5835.18|5834.89|5834.89|0
1637250990000|2021-11-18 15:56:30|5834.29|5834.29|5834.22|5834.22|5834.29|5834.29|5834|5834|0
1637251010000|2021-11-18 15:56:50|5834.65|5834.65|5834.12|5834.12|5834.65|5834.65|5834.12|5834.12|0
1637251020000|2021-11-18 15:57:00|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|0
1637251030000|2021-11-18 15:57:10|5833.98|5833.98|5834.29|5834.29|5834.72|5834.72|5833.76|5833.76|0
1637251050000|2021-11-18 15:57:30|5834|5834|5833.73|5833.73|5834.02|5834.02|5833.73|5833.73|0
1637251060000|2021-11-18 15:57:40|5833.95|5833.95|5833.73|5833.73|5833.95|5833.95|5833.44|5833.44|0
1637251070000|2021-11-18 15:57:50|5834.45|5834.45|5834.24|5834.24|5834.45|5834.45|5834.24|5834.24|0
1637251080000|2021-11-18 15:58:00|5834.02|5834.02|5834.44|5834.44|5834.69|5834.69|5834.02|5834.02|0
1637251090000|2021-11-18 15:58:10|5834.15|5834.15|5834.36|5834.36|5834.65|5834.65|5834.15|5834.15|0
1637251110000|2021-11-18 15:58:30|5834.6|5834.6|5835.11|5835.11|5835.11|5835.11|5834.6|5834.6|0
1637251120000|2021-11-18 15:58:40|5834.39|5834.39|5833.85|5833.85|5834.39|5834.39|5833.85|5833.85|0
1637251130000|2021-11-18 15:58:50|5833.87|5833.87|5833.64|5833.64|5833.87|5833.87|5833.64|5833.64|0
1637251140000|2021-11-18 15:59:00|5833.63|5833.63|5833.66|5833.66|5833.66|5833.66|5833.63|5833.63|0
1637251150000|2021-11-18 15:59:10|5833.64|5833.64|5833.63|5833.63|5833.85|5833.85|5833.63|5833.63|0
1637251160000|2021-11-18 15:59:20|5833.62|5833.62|5833.5|5833.5|5833.62|5833.62|5833.33|5833.33|0
1637251170000|2021-11-18 15:59:30|5833.49|5833.49|5835.01|5835.01|5835.01|5835.01|5833.49|5833.49|0
1637251180000|2021-11-18 15:59:40|5836.45|5836.45|5837.82|5837.82|5837.82|5837.82|5836.45|5836.45|0
1637251190000|2021-11-18 15:59:50|5837.83|5837.83|5838.25|5838.25|5838.25|5838.25|5837.82|5837.82|0
1637251200000|2021-11-18 16:00:00|5838.49|5838.49|5837.29|5837.29|5838.49|5838.49|5837.29|5837.29|0
1637251210000|2021-11-18 16:00:10|5836.71|5836.71|5835.61|5835.61|5836.71|5836.71|5835.61|5835.61|0
1637251220000|2021-11-18 16:00:20|5835.32|5835.32|5836.11|5836.11|5836.56|5836.56|5835.32|5835.32|0
1637251230000|2021-11-18 16:00:30|5836.35|5836.35|5836.06|5836.06|5836.35|5836.35|5836.06|5836.06|0
1637251240000|2021-11-18 16:00:40|5835.84|5835.84|5837.72|5837.72|5837.72|5837.72|5835.61|5835.61|0
1637251250000|2021-11-18 16:00:50|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|0
1637251260000|2021-11-18 16:01:00|5838.5|5838.5|5839.38|5839.38|5839.38|5839.38|5838.5|5838.5|0
1637251280000|2021-11-18 16:01:20|5839.62|5839.62|5840.45|5840.45|5840.45|5840.45|5839.62|5839.62|0
1637251290000|2021-11-18 16:01:30|5840.88|5840.88|5840.64|5840.64|5840.88|5840.88|5840.64|5840.64|0
1637251300000|2021-11-18 16:01:40|5840.88|5840.88|5840.14|5840.14|5840.88|5840.88|5840.14|5840.14|0
1637251310000|2021-11-18 16:01:50|5839.9|5839.9|5838.63|5838.63|5839.92|5839.92|5838.63|5838.63|0
1637251320000|2021-11-18 16:02:00|5838.65|5838.65|5837.67|5837.67|5838.65|5838.65|5837.67|5837.67|0
1637251330000|2021-11-18 16:02:10|5837.38|5837.38|5838.87|5838.87|5838.87|5838.87|5837.38|5837.38|0
1637251340000|2021-11-18 16:02:20|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|0
1637251350000|2021-11-18 16:02:30|5838.59|5838.59|5838.61|5838.61|5838.61|5838.61|5838.57|5838.57|0
1637251360000|2021-11-18 16:02:40|5839.81|5839.81|5840.55|5840.55|5840.55|5840.55|5839.81|5839.81|0
1637251370000|2021-11-18 16:02:50|5840.84|5840.84|5841.55|5841.55|5841.55|5841.55|5840.84|5840.84|0
1637251380000|2021-11-18 16:03:00|5841.79|5841.79|5842.22|5842.22|5842.22|5842.22|5841.79|5841.79|0
1637251390000|2021-11-18 16:03:10|5841.75|5841.75|5841.75|5841.75|5841.75|5841.75|5841.75|5841.75|0
1637251400000|2021-11-18 16:03:20|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|5842.2|0
1637251410000|2021-11-18 16:03:30|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|0
1637251420000|2021-11-18 16:03:40|5842.2|5842.2|5842.87|5842.87|5842.87|5842.87|5842.2|5842.2|0
1637251430000|2021-11-18 16:03:50|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|0
1637251450000|2021-11-18 16:04:10|5843.61|5843.61|5843.16|5843.16|5843.61|5843.61|5843.16|5843.16|0
1637251460000|2021-11-18 16:04:20|5843.61|5843.61|5843.9|5843.9|5843.9|5843.9|5843.61|5843.61|0
1637251470000|2021-11-18 16:04:30|5844.14|5844.14|5843.89|5843.89|5844.14|5844.14|5843.85|5843.85|0
1637251480000|2021-11-18 16:04:40|5843.86|5843.86|5844.13|5844.13|5844.36|5844.36|5843.86|5843.86|0
1637251490000|2021-11-18 16:04:50|5843.7|5843.7|5844.13|5844.13|5844.13|5844.13|5843.7|5843.7|0
1637251500000|2021-11-18 16:05:00|5844.82|5844.82|5846.3|5846.3|5846.3|5846.3|5844.82|5844.82|0
1637251510000|2021-11-18 16:05:10|5846.52|5846.52|5848.26|5848.26|5848.47|5848.47|5846.52|5846.52|0
1637251520000|2021-11-18 16:05:20|5848.54|5848.54|5849.24|5849.24|5849.24|5849.24|5848.54|5848.54|0
1637251530000|2021-11-18 16:05:30|5849.52|5849.52|5847.51|5847.51|5849.96|5849.96|5847.51|5847.51|0
1637251540000|2021-11-18 16:05:40|5847.75|5847.75|5848.47|5848.47|5848.47|5848.47|5847.54|5847.54|0
1637251550000|2021-11-18 16:05:50|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.26|5848.26|0
1637251560000|2021-11-18 16:06:00|5849.16|5849.16|5849.47|5849.47|5849.69|5849.69|5849.16|5849.16|0
1637251570000|2021-11-18 16:06:10|5850.11|5850.11|5852.02|5852.02|5852.26|5852.26|5850.11|5850.11|0
1637251580000|2021-11-18 16:06:20|5852.6|5852.6|5852.6|5852.6|5852.6|5852.6|5852.39|5852.39|0
1637251590000|2021-11-18 16:06:30|5852.82|5852.82|5853.06|5853.06|5853.27|5853.27|5852.6|5852.6|0
1637251600000|2021-11-18 16:06:40|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|0
1637251610000|2021-11-18 16:06:50|5853.49|5853.49|5853.27|5853.27|5854.25|5854.25|5853.27|5853.27|0
1637251620000|2021-11-18 16:07:00|5853.78|5853.78|5854.27|5854.27|5854.49|5854.49|5853.78|5853.78|0
1637251630000|2021-11-18 16:07:10|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|0
1637251640000|2021-11-18 16:07:20|5853.82|5853.82|5853.84|5853.84|5853.84|5853.84|5853.6|5853.6|0
1637251650000|2021-11-18 16:07:30|5854.49|5854.49|5853.04|5853.04|5854.49|5854.49|5853.04|5853.04|0
1637251660000|2021-11-18 16:07:40|5853.25|5853.25|5853.43|5853.43|5853.43|5853.43|5853.21|5853.21|0
1637251670000|2021-11-18 16:07:50|5853.47|5853.47|5852.81|5852.81|5853.47|5853.47|5852.81|5852.81|0
1637251680000|2021-11-18 16:08:00|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|5852.34|0
1637251690000|2021-11-18 16:08:10|5852.87|5852.87|5852.05|5852.05|5852.87|5852.87|5852.05|5852.05|0
1637251700000|2021-11-18 16:08:20|5852.5|5852.5|5854.05|5854.05|5854.05|5854.05|5852.5|5852.5|0
1637251710000|2021-11-18 16:08:30|5853.81|5853.81|5854.79|5854.79|5854.79|5854.79|5853.6|5853.6|0
1637251720000|2021-11-18 16:08:40|5855.08|5855.08|5854.87|5854.87|5855.08|5855.08|5854.65|5854.65|0
1637251730000|2021-11-18 16:08:50|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|0
1637251740000|2021-11-18 16:09:00|5855.12|5855.12|5856.82|5856.82|5857.03|5857.03|5855.12|5855.12|0
1637251750000|2021-11-18 16:09:10|5856.6|5856.6|5857.02|5857.02|5857.05|5857.05|5856.6|5856.6|0
1637251760000|2021-11-18 16:09:20|5857.05|5857.05|5855.99|5855.99|5857.05|5857.05|5855.5|5855.5|0
1637251770000|2021-11-18 16:09:30|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1637251780000|2021-11-18 16:09:40|5856.06|5856.06|5856.72|5856.72|5856.72|5856.72|5855.76|5855.76|0
1637251790000|2021-11-18 16:09:50|5856.93|5856.93|5857.68|5857.68|5857.68|5857.68|5856.93|5856.93|0
1637251800000|2021-11-18 16:10:00|5857.46|5857.46|5858.25|5858.25|5858.54|5858.54|5857.46|5857.46|0
1637251810000|2021-11-18 16:10:10|5858.97|5858.97|5859.83|5859.83|5859.83|5859.83|5858.97|5858.97|0
1637251820000|2021-11-18 16:10:20|5859.4|5859.4|5859.63|5859.63|5859.63|5859.63|5859.4|5859.4|0
1637251830000|2021-11-18 16:10:30|5859.42|5859.42|5860.52|5860.52|5860.52|5860.52|5859.2|5859.2|0
1637251840000|2021-11-18 16:10:40|5860.95|5860.95|5862.9|5862.9|5862.9|5862.9|5860.95|5860.95|0
1637251850000|2021-11-18 16:10:50|5862.89|5862.89|5864.27|5864.27|5864.27|5864.27|5862.89|5862.89|0
1637251860000|2021-11-18 16:11:00|5864.06|5864.06|5864.87|5864.87|5865.16|5865.16|5863.63|5863.63|0
1637251870000|2021-11-18 16:11:10|5864.63|5864.63|5864.42|5864.42|5864.71|5864.71|5864.18|5864.18|0
1637251880000|2021-11-18 16:11:20|5864.18|5864.18|5867.24|5867.24|5867.6|5867.6|5864.18|5864.18|0
1637251890000|2021-11-18 16:11:30|5867.46|5867.46|5867.74|5867.74|5867.74|5867.74|5867.46|5867.46|0
1637251900000|2021-11-18 16:11:40|5868.32|5868.32|5867.74|5867.74|5868.75|5868.75|5867.31|5867.31|0
1637251910000|2021-11-18 16:11:50|5867.31|5867.31|5869.32|5869.32|5869.32|5869.32|5867.31|5867.31|0
1637251920000|2021-11-18 16:12:00|5869.03|5869.03|5869.2|5869.2|5869.25|5869.25|5868.74|5868.74|0
1637251930000|2021-11-18 16:12:10|5869.41|5869.41|5869.45|5869.45|5869.45|5869.45|5869.39|5869.39|0
1637251940000|2021-11-18 16:12:20|5869.24|5869.24|5868.22|5868.22|5869.27|5869.27|5867.93|5867.93|0
1637251950000|2021-11-18 16:12:30|5868.46|5868.46|5868.31|5868.31|5868.74|5868.74|5868.17|5868.17|0
1637251960000|2021-11-18 16:12:40|5868.74|5868.74|5868.74|5868.74|5868.96|5868.96|5868.74|5868.74|0
1637251970000|2021-11-18 16:12:50|5868.96|5868.96|5869.84|5869.84|5869.84|5869.84|5868.89|5868.89|0
1637251980000|2021-11-18 16:13:00|5870.27|5870.27|5871.06|5871.06|5871.06|5871.06|5869.58|5869.58|0
1637251990000|2021-11-18 16:13:10|5871.35|5871.35|5871.92|5871.92|5872.46|5872.46|5871.34|5871.34|0
1637252000000|2021-11-18 16:13:20|5873.11|5873.11|5872.61|5872.61|5873.33|5873.33|5872.4|5872.4|0
1637252010000|2021-11-18 16:13:30|5872.37|5872.37|5871.08|5871.08|5872.37|5872.37|5871.08|5871.08|0
1637252020000|2021-11-18 16:13:40|5871.29|5871.29|5870.8|5870.8|5871.62|5871.62|5870.8|5870.8|0
1637252030000|2021-11-18 16:13:50|5871.09|5871.09|5871.38|5871.38|5871.38|5871.38|5871.09|5871.09|0
1637252040000|2021-11-18 16:14:00|5870.8|5870.8|5870.82|5870.82|5870.82|5870.82|5870.8|5870.8|0
1637252050000|2021-11-18 16:14:10|5871.11|5871.11|5870.85|5870.85|5871.62|5871.62|5870.85|5870.85|0
1637252060000|2021-11-18 16:14:20|5870.62|5870.62|5870.19|5870.19|5870.62|5870.62|5869.12|5869.12|0
1637252070000|2021-11-18 16:14:30|5870.48|5870.48|5872.03|5872.03|5872.03|5872.03|5869.9|5869.9|0
1637252080000|2021-11-18 16:14:40|5872.32|5872.32|5872.42|5872.42|5872.42|5872.42|5872.32|5872.32|0
1637252090000|2021-11-18 16:14:50|5872.89|5872.89|5872.41|5872.41|5873.11|5873.11|5872.39|5872.39|0
1637252100000|2021-11-18 16:15:00|5872.12|5872.12|5872.38|5872.38|5872.68|5872.68|5870.96|5870.96|0
1637252110000|2021-11-18 16:15:10|5873.24|5873.24|5873.63|5873.63|5873.9|5873.9|5873.1|5873.1|0
1637252120000|2021-11-18 16:15:20|5873.41|5873.41|5871.33|5871.33|5873.73|5873.73|5871.18|5871.18|0
1637252130000|2021-11-18 16:15:30|5871.34|5871.34|5870.09|5870.09|5872.18|5872.18|5870.09|5870.09|0
1637252140000|2021-11-18 16:15:40|5870.38|5870.38|5869.9|5869.9|5870.52|5870.52|5869.85|5869.85|0
1637252150000|2021-11-18 16:15:50|5869.89|5869.89|5870.24|5870.24|5870.39|5870.39|5869.81|5869.81|0
1637252160000|2021-11-18 16:16:00|5870.19|5870.19|5869.29|5869.29|5870.48|5870.48|5869.29|5869.29|0
1637252170000|2021-11-18 16:16:10|5870.1|5870.1|5871.13|5871.13|5871.82|5871.82|5870.1|5870.1|0
1637252180000|2021-11-18 16:16:20|5871.35|5871.35|5871.2|5871.2|5872|5872|5870.41|5870.41|0
1637252190000|2021-11-18 16:16:30|5870.92|5870.92|5870.94|5870.94|5870.94|5870.94|5869.74|5869.74|0
1637252200000|2021-11-18 16:16:40|5871.15|5871.15|5869.98|5869.98|5871.15|5871.15|5869.98|5869.98|0
1637252210000|2021-11-18 16:16:50|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|0
1637252220000|2021-11-18 16:17:00|5870.17|5870.17|5871.2|5871.2|5871.2|5871.2|5870.17|5870.17|0
1637252230000|2021-11-18 16:17:10|5870.77|5870.77|5869.23|5869.23|5870.77|5870.77|5868.66|5868.66|0
1637252240000|2021-11-18 16:17:20|5869.52|5869.52|5868.85|5868.85|5869.52|5869.52|5868.85|5868.85|0
1637252250000|2021-11-18 16:17:30|5869.09|5869.09|5869.35|5869.35|5869.56|5869.56|5869.09|5869.09|0
1637252260000|2021-11-18 16:17:40|5869.56|5869.56|5869.73|5869.73|5870.23|5870.23|5869.56|5869.56|0
1637252270000|2021-11-18 16:17:50|5869.69|5869.69|5868.92|5868.92|5869.69|5869.69|5868.92|5868.92|0
1637252280000|2021-11-18 16:18:00|5869.45|5869.45|5869.72|5869.72|5869.72|5869.72|5868.94|5868.94|0
1637252290000|2021-11-18 16:18:10|5869.51|5869.51|5869.22|5869.22|5869.72|5869.72|5869.22|5869.22|0
1637252300000|2021-11-18 16:18:20|5868.93|5868.93|5870.54|5870.54|5870.54|5870.54|5868.71|5868.71|0
1637252310000|2021-11-18 16:18:30|5870.97|5870.97|5871.45|5871.45|5871.45|5871.45|5870.97|5870.97|0
1637252320000|2021-11-18 16:18:40|5871.23|5871.23|5872.05|5872.05|5872.05|5872.05|5871.23|5871.23|0
1637252330000|2021-11-18 16:18:50|5871.76|5871.76|5871.47|5871.47|5871.76|5871.76|5871.47|5871.47|0
1637252340000|2021-11-18 16:19:00|5871.23|5871.23|5871.28|5871.28|5871.28|5871.28|5871.23|5871.23|0
1637252350000|2021-11-18 16:19:10|5870.99|5870.99|5871.71|5871.71|5871.71|5871.71|5870.84|5870.84|0
1637252360000|2021-11-18 16:19:20|5871.95|5871.95|5873.15|5873.15|5873.17|5873.17|5871.95|5871.95|0
1637252370000|2021-11-18 16:19:30|5873.87|5873.87|5874.15|5874.15|5874.15|5874.15|5873.87|5873.87|0
1637252380000|2021-11-18 16:19:40|5874.63|5874.63|5874.67|5874.67|5874.67|5874.67|5874.63|5874.63|0
1637252390000|2021-11-18 16:19:50|5874.96|5874.96|5874.7|5874.7|5874.96|5874.96|5874.48|5874.48|0
1637252400000|2021-11-18 16:20:00|5874.41|5874.41|5874.68|5874.68|5875.56|5875.56|5874.12|5874.12|0
1637252410000|2021-11-18 16:20:10|5874.92|5874.92|5875.55|5875.55|5875.55|5875.55|5874.92|5874.92|0
1637252420000|2021-11-18 16:20:20|5875.84|5875.84|5875.26|5875.26|5875.84|5875.84|5875.26|5875.26|0
1637252430000|2021-11-18 16:20:30|5875.72|5875.72|5876.1|5876.1|5876.59|5876.59|5875.51|5875.51|0
1637252440000|2021-11-18 16:20:40|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|0
1637252460000|2021-11-18 16:21:00|5875.82|5875.82|5874.34|5874.34|5876.64|5876.64|5874.05|5874.05|0
1637252470000|2021-11-18 16:21:10|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.05|5874.05|0
1637252480000|2021-11-18 16:21:20|5874.86|5874.86|5875.51|5875.51|5875.51|5875.51|5874.86|5874.86|0
1637252490000|2021-11-18 16:21:30|5875.22|5875.22|5875.26|5875.26|5875.28|5875.28|5875.22|5875.22|0
1637252500000|2021-11-18 16:21:40|5874.97|5874.97|5875.21|5875.21|5876.03|5876.03|5874.97|5874.97|0
1637252510000|2021-11-18 16:21:50|5875|5875|5875.39|5875.39|5875.39|5875.39|5874.81|5874.81|0
1637252520000|2021-11-18 16:22:00|5874.81|5874.81|5874.65|5874.65|5875.23|5875.23|5873.95|5873.95|0
1637252530000|2021-11-18 16:22:10|5875.23|5875.23|5874.72|5874.72|5875.25|5875.25|5874.27|5874.27|0
1637252540000|2021-11-18 16:22:20|5875.01|5875.01|5874.91|5874.91|5875.51|5875.51|5874.72|5874.72|0
1637252550000|2021-11-18 16:22:30|5874.33|5874.33|5872.57|5872.57|5874.33|5874.33|5872.48|5872.48|0
1637252570000|2021-11-18 16:22:50|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|0
1637252580000|2021-11-18 16:23:00|5872.86|5872.86|5873.15|5873.15|5873.15|5873.15|5872.86|5872.86|0
1637252590000|2021-11-18 16:23:10|5873.36|5873.36|5872.61|5872.61|5874.03|5874.03|5872.61|5872.61|0
1637252600000|2021-11-18 16:23:20|5872.39|5872.39|5871.91|5871.91|5872.39|5872.39|5870.6|5870.6|0
1637252610000|2021-11-18 16:23:30|5871.7|5871.7|5872.49|5872.49|5872.49|5872.49|5871.7|5871.7|0
1637252630000|2021-11-18 16:23:50|5872.99|5872.99|5874.69|5874.69|5874.69|5874.69|5872.7|5872.7|0
1637252640000|2021-11-18 16:24:00|5875.22|5875.22|5875.75|5875.75|5875.85|5875.85|5874.85|5874.85|0
1637252650000|2021-11-18 16:24:10|5876.33|5876.33|5876.13|5876.13|5876.77|5876.77|5876.13|5876.13|0
1637252670000|2021-11-18 16:24:30|5875.84|5875.84|5875.84|5875.84|5875.84|5875.84|5875.84|5875.84|0
1637252680000|2021-11-18 16:24:40|5876.13|5876.13|5876.34|5876.34|5876.34|5876.34|5876.13|5876.13|0
1637252690000|2021-11-18 16:24:50|5875.77|5875.77|5876|5876|5876|5876|5875.77|5875.77|0
1637252700000|2021-11-18 16:25:00|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|0
1637252710000|2021-11-18 16:25:10|5876.2|5876.2|5876.84|5876.84|5876.84|5876.84|5876.19|5876.19|0
1637252720000|2021-11-18 16:25:20|5876.86|5876.86|5877.27|5877.27|5877.84|5877.84|5876|5876|0
1637252730000|2021-11-18 16:25:30|5877.29|5877.29|5877.52|5877.52|5877.53|5877.53|5877.28|5877.28|0
1637252740000|2021-11-18 16:25:40|5877.95|5877.95|5877.88|5877.88|5878.55|5878.55|5877.67|5877.67|0
1637252750000|2021-11-18 16:25:50|5877.64|5877.64|5877.38|5877.38|5877.67|5877.67|5877.38|5877.38|0
1637252760000|2021-11-18 16:26:00|5877.59|5877.59|5877.38|5877.38|5877.59|5877.59|5877.38|5877.38|0
1637252780000|2021-11-18 16:26:20|5877.41|5877.41|5876.2|5876.2|5877.45|5877.45|5875.62|5875.62|0
1637252790000|2021-11-18 16:26:30|5875.91|5875.91|5876.2|5876.2|5876.2|5876.2|5875.91|5875.91|0
1637252800000|2021-11-18 16:26:40|5876.78|5876.78|5875.56|5875.56|5876.78|5876.78|5875.56|5875.56|0
1637252810000|2021-11-18 16:26:50|5875.32|5875.32|5876.18|5876.18|5876.18|5876.18|5875.32|5875.32|0
1637252820000|2021-11-18 16:27:00|5875.32|5875.32|5874.36|5874.36|5875.32|5875.32|5874.03|5874.03|0
1637252830000|2021-11-18 16:27:10|5874.6|5874.6|5874.52|5874.52|5874.76|5874.76|5874.52|5874.52|0
1637252840000|2021-11-18 16:27:20|5874.31|5874.31|5874.55|5874.55|5874.76|5874.76|5874.31|5874.31|0
1637252850000|2021-11-18 16:27:30|5874.98|5874.98|5875.5|5875.5|5875.74|5875.74|5874.98|5874.98|0
1637252860000|2021-11-18 16:27:40|5875.26|5875.26|5874.78|5874.78|5875.26|5875.26|5874.78|5874.78|0
1637252870000|2021-11-18 16:27:50|5874.54|5874.54|5873.58|5873.58|5874.54|5874.54|5873.3|5873.3|0
1637252880000|2021-11-18 16:28:00|5874.16|5874.16|5873.59|5873.59|5874.16|5874.16|5873.54|5873.54|0
1637252890000|2021-11-18 16:28:10|5873.88|5873.88|5873.83|5873.83|5874.33|5874.33|5873.83|5873.83|0
1637252900000|2021-11-18 16:28:20|5873.54|5873.54|5873.25|5873.25|5874.11|5874.11|5873.25|5873.25|0
1637252910000|2021-11-18 16:28:30|5872.77|5872.77|5873.01|5873.01|5873.01|5873.01|5872.77|5872.77|0
1637252920000|2021-11-18 16:28:40|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1637252930000|2021-11-18 16:28:50|5873.86|5873.86|5874.54|5874.54|5874.54|5874.54|5873.86|5873.86|0
1637252940000|2021-11-18 16:29:00|5874.75|5874.75|5874.83|5874.83|5875.04|5875.04|5874.32|5874.32|0
1637252950000|2021-11-18 16:29:10|5874.79|5874.79|5873.71|5873.71|5874.79|5874.79|5873.71|5873.71|0
1637252960000|2021-11-18 16:29:20|5873.69|5873.69|5872.81|5872.81|5873.69|5873.69|5872.76|5872.76|0
1637252970000|2021-11-18 16:29:30|5872.79|5872.79|5871.49|5871.49|5872.79|5872.79|5870.92|5870.92|0
1637252980000|2021-11-18 16:29:40|5871.21|5871.21|5867.14|5867.14|5871.23|5871.23|5867.09|5867.09|0
1637252990000|2021-11-18 16:29:50|5867.1|5867.1|5862.54|5862.54|5867.3|5867.3|5862.54|5862.54|0
1637309700000|2021-11-19 08:15:00|5902.48|5902.48|5901.9|5901.9|5904.01|5904.01|5901.9|5901.9|0
1637309710000|2021-11-19 08:15:10|5902.86|5902.86|5902.86|5902.86|5903.44|5903.44|5902.86|5902.86|0
1637309720000|2021-11-19 08:15:20|5903.15|5903.15|5903.73|5903.73|5903.73|5903.73|5902.86|5902.86|0
1637309740000|2021-11-19 08:15:40|5904.31|5904.31|5898.97|5898.97|5904.31|5904.31|5898.97|5898.97|0
1637309750000|2021-11-19 08:15:50|5899.26|5899.26|5898.97|5898.97|5899.26|5899.26|5898.97|5898.97|0
1637309760000|2021-11-19 08:16:00|5898.92|5898.92|5897.93|5897.93|5898.92|5898.92|5897.93|5897.93|0
1637309770000|2021-11-19 08:16:10|5897.72|5897.72|5897.72|5897.72|5897.72|5897.72|5897.72|5897.72|0
1637309780000|2021-11-19 08:16:20|5898.25|5898.25|5898.67|5898.67|5898.96|5898.96|5898.25|5898.25|0
1637309790000|2021-11-19 08:16:30|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|0
1637309800000|2021-11-19 08:16:40|5899.54|5899.54|5904.52|5904.52|5904.52|5904.52|5899.54|5899.54|0
1637309810000|2021-11-19 08:16:50|5904.23|5904.23|5901.56|5901.56|5904.23|5904.23|5901.56|5901.56|0
1637309820000|2021-11-19 08:17:00|5902.25|5902.25|5901.48|5901.48|5902.25|5902.25|5900.91|5900.91|0
1637309830000|2021-11-19 08:17:10|5901.2|5901.2|5902.2|5902.2|5902.2|5902.2|5901.2|5901.2|0
1637309840000|2021-11-19 08:17:20|5902.78|5902.78|5901.77|5901.77|5902.78|5902.78|5901.77|5901.77|0
1637309850000|2021-11-19 08:17:30|5901.2|5901.2|5901.2|5901.2|5901.2|5901.2|5901.2|5901.2|0
1637309880000|2021-11-19 08:18:00|5902.13|5902.13|5900.64|5900.64|5902.41|5902.41|5900.64|5900.64|0
1637309890000|2021-11-19 08:18:10|5900.86|5900.86|5900.86|5900.86|5900.86|5900.86|5900.86|5900.86|0
1637309900000|2021-11-19 08:18:20|5900.57|5900.57|5899.13|5899.13|5900.57|5900.57|5899.13|5899.13|0
1637309910000|2021-11-19 08:18:30|5900.4|5900.4|5898.92|5898.92|5900.4|5900.4|5898.92|5898.92|0
1637309920000|2021-11-19 08:18:40|5898.63|5898.63|5896.02|5896.02|5898.63|5898.63|5894.92|5894.92|0
1637309930000|2021-11-19 08:18:50|5895.78|5895.78|5895.49|5895.49|5895.78|5895.78|5895.49|5895.49|0
1637309940000|2021-11-19 08:19:00|5895.78|5895.78|5897.89|5897.89|5897.89|5897.89|5895.78|5895.78|0
1637309950000|2021-11-19 08:19:10|5897.6|5897.6|5895.08|5895.08|5897.6|5897.6|5895.08|5895.08|0
1637309960000|2021-11-19 08:19:20|5895.37|5895.37|5893.29|5893.29|5895.37|5895.37|5892.71|5892.71|0
1637309970000|2021-11-19 08:19:30|5893.33|5893.33|5892.85|5892.85|5894.35|5894.35|5892.81|5892.81|0
1637309980000|2021-11-19 08:19:40|5893.14|5893.14|5894.79|5894.79|5894.79|5894.79|5893.14|5893.14|0
1637309990000|2021-11-19 08:19:50|5895.5|5895.5|5896.67|5896.67|5896.67|5896.67|5895.5|5895.5|0
1637310000000|2021-11-19 08:20:00|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|0
1637310010000|2021-11-19 08:20:10|5897.54|5897.54|5898.26|5898.26|5898.26|5898.26|5897.25|5897.25|0
1637310020000|2021-11-19 08:20:20|5897.97|5897.97|5898.12|5898.12|5898.98|5898.98|5897.97|5897.97|0
1637310030000|2021-11-19 08:20:30|5898.55|5898.55|5897.88|5897.88|5898.55|5898.55|5897.88|5897.88|0
1637310040000|2021-11-19 08:20:40|5897.45|5897.45|5898.37|5898.37|5898.6|5898.6|5897.45|5897.45|0
1637310050000|2021-11-19 08:20:50|5898.31|5898.31|5899.19|5899.19|5899.19|5899.19|5898.31|5898.31|0
1637310060000|2021-11-19 08:21:00|5899.91|5899.91|5902.13|5902.13|5902.13|5902.13|5899.91|5899.91|0
1637310070000|2021-11-19 08:21:10|5901.7|5901.7|5901.47|5901.47|5902.42|5902.42|5901.47|5901.47|0
1637310080000|2021-11-19 08:21:20|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|0
1637310090000|2021-11-19 08:21:30|5902.08|5902.08|5901.94|5901.94|5902.66|5902.66|5901.94|5901.94|0
1637310100000|2021-11-19 08:21:40|5901.73|5901.73|5901.73|5901.73|5901.73|5901.73|5901.73|5901.73|0
1637310110000|2021-11-19 08:21:50|5900.19|5900.19|5899.91|5899.91|5900.19|5900.19|5899.48|5899.48|0
1637310120000|2021-11-19 08:22:00|5899.7|5899.7|5899.69|5899.69|5899.7|5899.7|5899.69|5899.69|0
1637310130000|2021-11-19 08:22:10|5900.4|5900.4|5901.27|5901.27|5901.27|5901.27|5900.4|5900.4|0
1637310140000|2021-11-19 08:22:20|5901.51|5901.51|5902.37|5902.37|5902.58|5902.58|5901.51|5901.51|0
1637310150000|2021-11-19 08:22:30|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|0
1637310160000|2021-11-19 08:22:40|5901.84|5901.84|5898.13|5898.13|5901.84|5901.84|5898.13|5898.13|0
1637310170000|2021-11-19 08:22:50|5898.42|5898.42|5898.89|5898.89|5898.89|5898.89|5898.42|5898.42|0
1637310180000|2021-11-19 08:23:00|5899.47|5899.47|5899.72|5899.72|5899.76|5899.76|5899.47|5899.47|0
1637310190000|2021-11-19 08:23:10|5899.96|5899.96|5900.25|5900.25|5900.25|5900.25|5899.96|5899.96|0
1637310200000|2021-11-19 08:23:20|5899.67|5899.67|5898.45|5898.45|5900.39|5900.39|5898.45|5898.45|0
1637310210000|2021-11-19 08:23:30|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1637310220000|2021-11-19 08:23:40|5897.95|5897.95|5893.54|5893.54|5897.95|5897.95|5893.54|5893.54|0
1637310230000|2021-11-19 08:23:50|5893.46|5893.46|5893.44|5893.44|5894.4|5894.4|5893.44|5893.44|0
1637310240000|2021-11-19 08:24:00|5893.23|5893.23|5892.65|5892.65|5893.36|5893.36|5892.65|5892.65|0
1637310250000|2021-11-19 08:24:10|5892.89|5892.89|5892.08|5892.08|5892.89|5892.89|5892.08|5892.08|0
1637310270000|2021-11-19 08:24:30|5891.65|5891.65|5890.93|5890.93|5891.65|5891.65|5890.93|5890.93|0
1637310280000|2021-11-19 08:24:40|5891.51|5891.51|5891.08|5891.08|5891.8|5891.8|5891.08|5891.08|0
1637310290000|2021-11-19 08:24:50|5891.32|5891.32|5891.08|5891.08|5891.32|5891.32|5891.08|5891.08|0
1637310300000|2021-11-19 08:25:00|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.5|5890.5|0
1637310310000|2021-11-19 08:25:10|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|0
1637310320000|2021-11-19 08:25:20|5890.65|5890.65|5893.26|5893.26|5893.26|5893.26|5890.65|5890.65|0
1637310330000|2021-11-19 08:25:30|5893.84|5893.84|5895.27|5895.27|5895.27|5895.27|5893.84|5893.84|0
1637310340000|2021-11-19 08:25:40|5894.56|5894.56|5894.34|5894.34|5894.56|5894.56|5894.34|5894.34|0
1637310350000|2021-11-19 08:25:50|5894.38|5894.38|5896.44|5896.44|5896.44|5896.44|5894.38|5894.38|0
1637310360000|2021-11-19 08:26:00|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1637310370000|2021-11-19 08:26:10|5896.44|5896.44|5898.23|5898.23|5898.23|5898.23|5896.44|5896.44|0
1637310380000|2021-11-19 08:26:20|5898.52|5898.52|5898.53|5898.53|5898.53|5898.53|5898.5|5898.5|0
1637310390000|2021-11-19 08:26:30|5899.01|5899.01|5898.96|5898.96|5899.01|5899.01|5898.96|5898.96|0
1637310400000|2021-11-19 08:26:40|5898.67|5898.67|5898.52|5898.52|5898.67|5898.67|5898.09|5898.09|0
1637310410000|2021-11-19 08:26:50|5898.05|5898.05|5897.83|5897.83|5898.05|5898.05|5897.83|5897.83|0
1637310420000|2021-11-19 08:27:00|5897.62|5897.62|5898.49|5898.49|5898.49|5898.49|5896.87|5896.87|0
1637310430000|2021-11-19 08:27:10|5898.06|5898.06|5898.91|5898.91|5898.91|5898.91|5898.06|5898.06|0
1637310440000|2021-11-19 08:27:20|5900.06|5900.06|5901.39|5901.39|5901.39|5901.39|5899.5|5899.5|0
1637310450000|2021-11-19 08:27:30|5900.96|5900.96|5901.61|5901.61|5901.61|5901.61|5900.96|5900.96|0
1637310460000|2021-11-19 08:27:40|5901.44|5901.44|5898.71|5898.71|5901.44|5901.44|5898.71|5898.71|0
1637310470000|2021-11-19 08:27:50|5899.14|5899.14|5899.14|5899.14|5899.14|5899.14|5899.14|5899.14|0
1637310480000|2021-11-19 08:28:00|5901.13|5901.13|5902.21|5902.21|5902.78|5902.78|5901.13|5901.13|0
1637310490000|2021-11-19 08:28:10|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1637310500000|2021-11-19 08:28:20|5903.36|5903.36|5903.58|5903.58|5903.58|5903.58|5903.36|5903.36|0
1637310510000|2021-11-19 08:28:30|5903.59|5903.59|5903.88|5903.88|5903.88|5903.88|5903.59|5903.59|0
1637310520000|2021-11-19 08:28:40|5904.59|5904.59|5905.24|5905.24|5905.24|5905.24|5904.59|5904.59|0
1637310530000|2021-11-19 08:28:50|5904.66|5904.66|5904.59|5904.59|5905.24|5905.24|5904.59|5904.59|0
1637310540000|2021-11-19 08:29:00|5903.73|5903.73|5901.5|5901.5|5903.73|5903.73|5901.5|5901.5|0
1637310550000|2021-11-19 08:29:10|5901.47|5901.47|5901.46|5901.46|5901.47|5901.47|5901.46|5901.46|0
1637310560000|2021-11-19 08:29:20|5900.88|5900.88|5901.6|5901.6|5901.6|5901.6|5900.88|5900.88|0
1637310590000|2021-11-19 08:29:50|5901.56|5901.56|5901.75|5901.75|5901.75|5901.75|5901.54|5901.54|0
1637310600000|2021-11-19 08:30:00|5901.99|5901.99|5903.67|5903.67|5903.73|5903.73|5901.99|5901.99|0
1637310610000|2021-11-19 08:30:10|5903.39|5903.39|5904.56|5904.56|5905.28|5905.28|5903.39|5903.39|0
1637310620000|2021-11-19 08:30:20|5904.34|5904.34|5904.05|5904.05|5904.34|5904.34|5904.05|5904.05|0
1637310630000|2021-11-19 08:30:30|5903.84|5903.84|5902.83|5902.83|5903.84|5903.84|5902.83|5902.83|0
1637310640000|2021-11-19 08:30:40|5902.25|5902.25|5904.08|5904.08|5904.08|5904.08|5901.99|5901.99|0
1637310660000|2021-11-19 08:31:00|5903.44|5903.44|5902.33|5902.33|5903.44|5903.44|5902.33|5902.33|0
1637310670000|2021-11-19 08:31:10|5902.09|5902.09|5903.12|5903.12|5903.12|5903.12|5902.09|5902.09|0
1637310680000|2021-11-19 08:31:20|5903.7|5903.7|5904.71|5904.71|5904.71|5904.71|5903.41|5903.41|0
1637310690000|2021-11-19 08:31:30|5904.5|5904.5|5905.36|5905.36|5905.65|5905.65|5904.5|5904.5|0
1637310700000|2021-11-19 08:31:40|5906.22|5906.22|5906.8|5906.8|5906.8|5906.8|5906.22|5906.22|0
1637310710000|2021-11-19 08:31:50|5909.14|5909.14|5909.35|5909.35|5909.35|5909.35|5909.14|5909.14|0
1637310720000|2021-11-19 08:32:00|5910.8|5910.8|5909.4|5909.4|5911.27|5911.27|5909.4|5909.4|0
1637310740000|2021-11-19 08:32:20|5908.53|5908.53|5909.56|5909.56|5909.56|5909.56|5908.24|5908.24|0
1637310750000|2021-11-19 08:32:30|5909.13|5909.13|5908.57|5908.57|5909.13|5909.13|5908.09|5908.09|0
1637310760000|2021-11-19 08:32:40|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1637310770000|2021-11-19 08:32:50|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|0
1637310780000|2021-11-19 08:33:00|5908.11|5908.11|5907.59|5907.59|5908.11|5908.11|5907.59|5907.59|0
1637310790000|2021-11-19 08:33:10|5907.3|5907.3|5907.59|5907.59|5907.59|5907.59|5907.3|5907.3|0
1637310800000|2021-11-19 08:33:20|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1637310810000|2021-11-19 08:33:30|5907.08|5907.08|5906.27|5906.27|5907.08|5907.08|5906.27|5906.27|0
1637310820000|2021-11-19 08:33:40|5905.98|5905.98|5906.03|5906.03|5906.05|5906.05|5905.98|5905.98|0
1637310840000|2021-11-19 08:34:00|5905.6|5905.6|5905.52|5905.52|5905.6|5905.6|5905.31|5905.31|0
1637310850000|2021-11-19 08:34:10|5906.68|5906.68|5906.94|5906.94|5907.18|5907.18|5906.68|5906.68|0
1637310860000|2021-11-19 08:34:20|5907.16|5907.16|5907.23|5907.23|5907.23|5907.23|5906.94|5906.94|0
1637310870000|2021-11-19 08:34:30|5906.59|5906.59|5906.59|5906.59|5906.59|5906.59|5906.59|5906.59|0
1637310880000|2021-11-19 08:34:40|5906.88|5906.88|5905.82|5905.82|5906.88|5906.88|5905.82|5905.82|0
1637310890000|2021-11-19 08:34:50|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|0
1637310900000|2021-11-19 08:35:00|5905.94|5905.94|5906.55|5906.55|5906.55|5906.55|5905.54|5905.54|0
1637310910000|2021-11-19 08:35:10|5905.97|5905.97|5904.27|5904.27|5905.97|5905.97|5904.27|5904.27|0
1637310920000|2021-11-19 08:35:20|5904.24|5904.24|5903.28|5903.28|5904.24|5904.24|5903.04|5903.04|0
1637310930000|2021-11-19 08:35:30|5902.37|5902.37|5902.85|5902.85|5902.85|5902.85|5902.37|5902.37|0
1637310940000|2021-11-19 08:35:40|5902.27|5902.27|5900.62|5900.62|5902.27|5902.27|5900.62|5900.62|0
1637310950000|2021-11-19 08:35:50|5901.05|5901.05|5900.09|5900.09|5901.05|5901.05|5900.09|5900.09|0
1637310960000|2021-11-19 08:36:00|5899.65|5899.65|5899.63|5899.63|5899.65|5899.65|5899.63|5899.63|0
1637310970000|2021-11-19 08:36:10|5899.87|5899.87|5901.73|5901.73|5901.73|5901.73|5899.87|5899.87|0
1637311000000|2021-11-19 08:36:40|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|0
1637311010000|2021-11-19 08:36:50|5901.23|5901.23|5899.93|5899.93|5901.23|5901.23|5899.93|5899.93|0
1637311020000|2021-11-19 08:37:00|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1637311050000|2021-11-19 08:37:30|5899.98|5899.98|5899.94|5899.94|5899.98|5899.98|5899.94|5899.94|0
1637311060000|2021-11-19 08:37:40|5899.51|5899.51|5899.44|5899.44|5899.73|5899.73|5899.44|5899.44|0
1637311080000|2021-11-19 08:38:00|5898.79|5898.79|5897.6|5897.6|5898.79|5898.79|5897.6|5897.6|0
1637311090000|2021-11-19 08:38:10|5897.89|5897.89|5897.68|5897.68|5897.89|5897.89|5897.68|5897.68|0
1637311100000|2021-11-19 08:38:20|5897.66|5897.66|5897.57|5897.57|5897.81|5897.81|5897.38|5897.38|0
1637311110000|2021-11-19 08:38:30|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1637311130000|2021-11-19 08:38:50|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|0
1637311140000|2021-11-19 08:39:00|5896.37|5896.37|5895.65|5895.65|5896.37|5896.37|5895.65|5895.65|0
1637311150000|2021-11-19 08:39:10|5895.7|5895.7|5896.26|5896.26|5896.26|5896.26|5895.7|5895.7|0
1637311160000|2021-11-19 08:39:20|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|0
1637311180000|2021-11-19 08:39:40|5896.16|5896.16|5895.7|5895.7|5896.16|5896.16|5895.7|5895.7|0
1637311190000|2021-11-19 08:39:50|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1637311200000|2021-11-19 08:40:00|5896.5|5896.5|5896.73|5896.73|5896.73|5896.73|5896.45|5896.45|0
1637311210000|2021-11-19 08:40:10|5896.5|5896.5|5893.99|5893.99|5896.5|5896.5|5893.99|5893.99|0
1637311220000|2021-11-19 08:40:20|5893.94|5893.94|5893.41|5893.41|5893.94|5893.94|5893.19|5893.19|0
1637311230000|2021-11-19 08:40:30|5893.19|5893.19|5894.13|5894.13|5894.13|5894.13|5893.19|5893.19|0
1637311250000|2021-11-19 08:40:50|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|0
1637311260000|2021-11-19 08:41:00|5893.02|5893.02|5892.73|5892.73|5893.02|5893.02|5892.73|5892.73|0
1637311270000|2021-11-19 08:41:10|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1637311280000|2021-11-19 08:41:20|5893.84|5893.84|5894.13|5894.13|5894.13|5894.13|5893.84|5893.84|0
1637311290000|2021-11-19 08:41:30|5893.22|5893.22|5893.21|5893.21|5893.22|5893.22|5893.21|5893.21|0
1637311300000|2021-11-19 08:41:40|5892.34|5892.34|5891.75|5891.75|5892.34|5892.34|5891.17|5891.17|0
1637311310000|2021-11-19 08:41:50|5891.17|5891.17|5890.83|5890.83|5891.17|5891.17|5890.83|5890.83|0
1637311320000|2021-11-19 08:42:00|5890.36|5890.36|5890.81|5890.81|5891.39|5891.39|5890.36|5890.36|0
1637311330000|2021-11-19 08:42:10|5890.38|5890.38|5889.79|5889.79|5890.38|5890.38|5889.79|5889.79|0
1637311350000|2021-11-19 08:42:30|5889.5|5889.5|5889.28|5889.28|5889.5|5889.5|5889.28|5889.28|0
1637311360000|2021-11-19 08:42:40|5888.57|5888.57|5888.52|5888.52|5888.81|5888.81|5888.52|5888.52|0
1637311380000|2021-11-19 08:43:00|5888.04|5888.04|5887.61|5887.61|5888.04|5888.04|5887.08|5887.08|0
1637311410000|2021-11-19 08:43:30|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1637311420000|2021-11-19 08:43:40|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|0
1637311430000|2021-11-19 08:43:50|5888.83|5888.83|5888.93|5888.93|5888.93|5888.93|5888.35|5888.35|0
1637311450000|2021-11-19 08:44:10|5888.64|5888.64|5889.12|5889.12|5889.12|5889.12|5888.64|5888.64|0
1637311460000|2021-11-19 08:44:20|5889.41|5889.41|5891.32|5891.32|5891.32|5891.32|5889.41|5889.41|0
1637311470000|2021-11-19 08:44:30|5892.81|5892.81|5894.67|5894.67|5894.67|5894.67|5892.59|5892.59|0
1637311480000|2021-11-19 08:44:40|5894.73|5894.73|5895.61|5895.61|5895.92|5895.92|5894.73|5894.73|0
1637311490000|2021-11-19 08:44:50|5896.09|5896.09|5896.95|5896.95|5896.95|5896.95|5896.09|5896.09|0
1637311500000|2021-11-19 08:45:00|5896.52|5896.52|5895.07|5895.07|5897.19|5897.19|5895.07|5895.07|0
1637311510000|2021-11-19 08:45:10|5894.42|5894.42|5894.42|5894.42|5894.42|5894.42|5894.42|5894.42|0
1637311520000|2021-11-19 08:45:20|5893.27|5893.27|5890.88|5890.88|5893.27|5893.27|5890.88|5890.88|0
1637311540000|2021-11-19 08:45:40|5891.12|5891.12|5891.82|5891.82|5891.82|5891.82|5891.12|5891.12|0
1637311550000|2021-11-19 08:45:50|5892.25|5892.25|5891.96|5891.96|5892.25|5892.25|5891.96|5891.96|0
1637311560000|2021-11-19 08:46:00|5891.9|5891.9|5890.92|5890.92|5891.9|5891.9|5890.92|5890.92|0
1637311570000|2021-11-19 08:46:10|5890.45|5890.45|5890.92|5890.92|5890.92|5890.92|5890.45|5890.45|0
1637311580000|2021-11-19 08:46:20|5890.45|5890.45|5889.92|5889.92|5890.45|5890.45|5889.92|5889.92|0
1637311590000|2021-11-19 08:46:30|5889.68|5889.68|5889.47|5889.47|5889.68|5889.68|5889.47|5889.47|0
1637311600000|2021-11-19 08:46:40|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|0
1637311620000|2021-11-19 08:47:00|5890.26|5890.26|5889.8|5889.8|5890.52|5890.52|5889.8|5889.8|0
1637311650000|2021-11-19 08:47:30|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|0
1637311660000|2021-11-19 08:47:40|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1637311680000|2021-11-19 08:48:00|5892.05|5892.05|5891.77|5891.77|5892.05|5892.05|5891.77|5891.77|0
1637311690000|2021-11-19 08:48:10|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|0
1637311700000|2021-11-19 08:48:20|5892.49|5892.49|5892.55|5892.55|5892.55|5892.55|5892.45|5892.45|0
1637311710000|2021-11-19 08:48:30|5892.05|5892.05|5892|5892|5892.52|5892.52|5891.76|5891.76|0
1637311720000|2021-11-19 08:48:40|5892.71|5892.71|5892.93|5892.93|5892.93|5892.93|5892.71|5892.71|0
1637311730000|2021-11-19 08:48:50|5893.21|5893.21|5893.23|5893.23|5893.23|5893.23|5893.21|5893.21|0
1637311740000|2021-11-19 08:49:00|5892.78|5892.78|5892.68|5892.68|5892.78|5892.78|5892.5|5892.5|0
1637311750000|2021-11-19 08:49:10|5891.49|5891.49|5891.28|5891.28|5891.49|5891.49|5891.28|5891.28|0
1637311760000|2021-11-19 08:49:20|5891.92|5891.92|5893.65|5893.65|5893.65|5893.65|5891.92|5891.92|0
1637311770000|2021-11-19 08:49:30|5893.43|5893.43|5893.99|5893.99|5893.99|5893.99|5893.42|5893.42|0
1637311780000|2021-11-19 08:49:40|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5893.99|5893.99|0
1637311790000|2021-11-19 08:49:50|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|0
1637311800000|2021-11-19 08:50:00|5895.43|5895.43|5895.64|5895.64|5895.9|5895.9|5895.43|5895.43|0
1637311810000|2021-11-19 08:50:10|5895.35|5895.35|5894.78|5894.78|5895.35|5895.35|5894.78|5894.78|0
1637311820000|2021-11-19 08:50:20|5894.49|5894.49|5894.27|5894.27|5894.49|5894.49|5894.25|5894.25|0
1637311830000|2021-11-19 08:50:30|5893.98|5893.98|5893.41|5893.41|5893.98|5893.98|5893.41|5893.41|0
1637311850000|2021-11-19 08:50:50|5893.62|5893.62|5893.33|5893.33|5893.62|5893.62|5893.33|5893.33|0
1637311860000|2021-11-19 08:51:00|5893.36|5893.36|5892.76|5892.76|5893.36|5893.36|5892.71|5892.71|0
1637311870000|2021-11-19 08:51:10|5892.77|5892.77|5892.79|5892.79|5892.79|5892.79|5892.77|5892.77|0
1637311880000|2021-11-19 08:51:20|5892.71|5892.71|5893.29|5893.29|5893.29|5893.29|5892.71|5892.71|0
1637311890000|2021-11-19 08:51:30|5893.33|5893.33|5893.98|5893.98|5893.98|5893.98|5893.33|5893.33|0
1637311900000|2021-11-19 08:51:40|5894.41|5894.41|5895.28|5895.28|5895.28|5895.28|5894.41|5894.41|0
1637311910000|2021-11-19 08:51:50|5896.23|5896.23|5895.8|5895.8|5896.44|5896.44|5895.8|5895.8|0
1637311920000|2021-11-19 08:52:00|5895.51|5895.51|5892.19|5892.19|5895.51|5895.51|5892.19|5892.19|0
1637311930000|2021-11-19 08:52:10|5891.9|5891.9|5892.66|5892.66|5892.66|5892.66|5891.9|5891.9|0
1637311950000|2021-11-19 08:52:30|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|0
1637311960000|2021-11-19 08:52:40|5891.53|5891.53|5891.49|5891.49|5891.53|5891.53|5891.49|5891.49|0
1637311970000|2021-11-19 08:52:50|5891.2|5891.2|5893.71|5893.71|5893.71|5893.71|5891.2|5891.2|0
1637311980000|2021-11-19 08:53:00|5893.76|5893.76|5895.55|5895.55|5895.55|5895.55|5893.76|5893.76|0
1637311990000|2021-11-19 08:53:10|5895.61|5895.61|5898.87|5898.87|5898.87|5898.87|5895.61|5895.61|0
1637312000000|2021-11-19 08:53:20|5899.1|5899.1|5898|5898|5900.4|5900.4|5898|5898|0
1637312010000|2021-11-19 08:53:30|5897.76|5897.76|5897.8|5897.8|5898.3|5898.3|5897.76|5897.76|0
1637312020000|2021-11-19 08:53:40|5897.91|5897.91|5897.46|5897.46|5897.94|5897.94|5897.46|5897.46|0
1637312030000|2021-11-19 08:53:50|5898.47|5898.47|5899.66|5899.66|5899.66|5899.66|5898.47|5898.47|0
1637312040000|2021-11-19 08:54:00|5899.64|5899.64|5899.1|5899.1|5900.27|5900.27|5898.81|5898.81|0
1637312050000|2021-11-19 08:54:10|5898.86|5898.86|5898.57|5898.57|5898.86|5898.86|5898.57|5898.57|0
1637312060000|2021-11-19 08:54:20|5898.34|5898.34|5898.12|5898.12|5898.34|5898.34|5897.83|5897.83|0
1637312070000|2021-11-19 08:54:30|5897.36|5897.36|5897.36|5897.36|5897.36|5897.36|5897.07|5897.07|0
1637312080000|2021-11-19 08:54:40|5896.71|5896.71|5896.23|5896.23|5896.71|5896.71|5896.23|5896.23|0
1637312100000|2021-11-19 08:55:00|5895.94|5895.94|5895.87|5895.87|5896.16|5896.16|5895.87|5895.87|0
1637312110000|2021-11-19 08:55:10|5896.16|5896.16|5895.21|5895.21|5896.16|5896.16|5895.21|5895.21|0
1637312130000|2021-11-19 08:55:30|5894.92|5894.92|5895.42|5895.42|5895.42|5895.42|5894.92|5894.92|0
1637312140000|2021-11-19 08:55:40|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|0
1637312150000|2021-11-19 08:55:50|5894.49|5894.49|5892.96|5892.96|5894.49|5894.49|5892.96|5892.96|0
1637312160000|2021-11-19 08:56:00|5893.99|5893.99|5891.53|5891.53|5893.99|5893.99|5891.53|5891.53|0
1637312170000|2021-11-19 08:56:10|5891.24|5891.24|5891.99|5891.99|5891.99|5891.99|5890.35|5890.35|0
1637312180000|2021-11-19 08:56:20|5891.96|5891.96|5891.94|5891.94|5891.96|5891.96|5891.94|5891.94|0
1637312190000|2021-11-19 08:56:30|5891.65|5891.65|5891.34|5891.34|5891.65|5891.65|5891.34|5891.34|0
1637312200000|2021-11-19 08:56:40|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|0
1637312210000|2021-11-19 08:56:50|5890.82|5890.82|5890.43|5890.43|5890.82|5890.82|5890.43|5890.43|0
1637312230000|2021-11-19 08:57:10|5890.22|5890.22|5890.51|5890.51|5890.51|5890.51|5890.22|5890.22|0
1637312250000|2021-11-19 08:57:30|5891.03|5891.03|5890.94|5890.94|5891.46|5891.46|5890.94|5890.94|0
1637312260000|2021-11-19 08:57:40|5891.51|5891.51|5892.23|5892.23|5892.23|5892.23|5891.51|5891.51|0
1637312270000|2021-11-19 08:57:50|5894.31|5894.31|5894.07|5894.07|5894.36|5894.36|5894.07|5894.07|0
1637312280000|2021-11-19 08:58:00|5894.65|5894.65|5895.14|5895.14|5895.14|5895.14|5894.65|5894.65|0
1637312290000|2021-11-19 08:58:10|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1637312300000|2021-11-19 08:58:20|5895.69|5895.69|5895.62|5895.62|5895.69|5895.69|5895.62|5895.62|0
1637312310000|2021-11-19 08:58:30|5896.09|5896.09|5896.15|5896.15|5896.15|5896.15|5896.08|5896.08|0
1637312320000|2021-11-19 08:58:40|5896.37|5896.37|5897.4|5897.4|5897.4|5897.4|5896.37|5896.37|0
1637312330000|2021-11-19 08:58:50|5897.83|5897.83|5895.45|5895.45|5897.83|5897.83|5895.45|5895.45|0
1637312340000|2021-11-19 08:59:00|5896.17|5896.17|5897.61|5897.61|5897.61|5897.61|5896.17|5896.17|0
1637312350000|2021-11-19 08:59:10|5897.32|5897.32|5898.22|5898.22|5898.22|5898.22|5897.32|5897.32|0
1637312360000|2021-11-19 08:59:20|5897.93|5897.93|5898.01|5898.01|5898.01|5898.01|5897.93|5897.93|0
1637312370000|2021-11-19 08:59:30|5898.3|5898.3|5898.01|5898.01|5898.3|5898.3|5898.01|5898.01|0
1637312380000|2021-11-19 08:59:40|5898.65|5898.65|5898.94|5898.94|5898.94|5898.94|5898.65|5898.65|0
1637312390000|2021-11-19 08:59:50|5898.99|5898.99|5898.7|5898.7|5898.99|5898.99|5898.41|5898.41|0
1637312400000|2021-11-19 09:00:00|5898.41|5898.41|5896.52|5896.52|5898.41|5898.41|5896.52|5896.52|0
1637312410000|2021-11-19 09:00:10|5896.76|5896.76|5897|5897|5897|5897|5896.76|5896.76|0
1637312420000|2021-11-19 09:00:20|5898.46|5898.46|5897.96|5897.96|5898.46|5898.46|5897.96|5897.96|0
1637312430000|2021-11-19 09:00:30|5898.39|5898.39|5899.4|5899.4|5899.4|5899.4|5898.39|5898.39|0
1637312440000|2021-11-19 09:00:40|5899.83|5899.83|5900.19|5900.19|5900.62|5900.62|5899.83|5899.83|0
1637312450000|2021-11-19 09:00:50|5902.39|5902.39|5899.59|5899.59|5902.39|5902.39|5899.59|5899.59|0
1637312460000|2021-11-19 09:01:00|5899.88|5899.88|5900.59|5900.59|5900.59|5900.59|5899.59|5899.59|0
1637312470000|2021-11-19 09:01:10|5901.07|5901.07|5900.78|5900.78|5901.07|5901.07|5900.78|5900.78|0
1637312490000|2021-11-19 09:01:30|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1637312500000|2021-11-19 09:01:40|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|0
1637312510000|2021-11-19 09:01:50|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|0
1637312520000|2021-11-19 09:02:00|5902.07|5902.07|5903.06|5903.06|5903.94|5903.94|5902.07|5902.07|0
1637312530000|2021-11-19 09:02:10|5902.19|5902.19|5900.96|5900.96|5902.19|5902.19|5900.96|5900.96|0
1637312540000|2021-11-19 09:02:20|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|0
1637312550000|2021-11-19 09:02:30|5901.25|5901.25|5900.77|5900.77|5901.25|5901.25|5900.77|5900.77|0
1637312560000|2021-11-19 09:02:40|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1637312570000|2021-11-19 09:02:50|5900.32|5900.32|5899.81|5899.81|5900.32|5900.32|5899.28|5899.28|0
1637312580000|2021-11-19 09:03:00|5899.85|5899.85|5899.44|5899.44|5899.87|5899.87|5899.44|5899.44|0
1637312600000|2021-11-19 09:03:20|5899.72|5899.72|5899|5899|5899.72|5899.72|5899|5899|0
1637312610000|2021-11-19 09:03:30|5897.58|5897.58|5897.29|5897.29|5897.58|5897.58|5897.29|5897.29|0
1637312620000|2021-11-19 09:03:40|5897|5897|5895.56|5895.56|5897|5897|5895.56|5895.56|0
1637312630000|2021-11-19 09:03:50|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1637312650000|2021-11-19 09:04:10|5895.58|5895.58|5895.56|5895.56|5895.6|5895.6|5895.56|5895.56|0
1637312660000|2021-11-19 09:04:20|5894.37|5894.37|5894.08|5894.08|5894.61|5894.61|5894.08|5894.08|0
1637312670000|2021-11-19 09:04:30|5894.32|5894.32|5894.36|5894.36|5894.65|5894.65|5894.32|5894.32|0
1637312700000|2021-11-19 09:05:00|5894.15|5894.15|5892.92|5892.92|5894.15|5894.15|5892.92|5892.92|0
1637312710000|2021-11-19 09:05:10|5892.63|5892.63|5892.54|5892.54|5892.63|5892.63|5892.33|5892.33|0
1637312720000|2021-11-19 09:05:20|5892.33|5892.33|5892.27|5892.27|5892.33|5892.33|5892.27|5892.27|0
1637312730000|2021-11-19 09:05:30|5892.01|5892.01|5891.77|5891.77|5892.01|5892.01|5891.77|5891.77|0
1637312740000|2021-11-19 09:05:40|5891.48|5891.48|5891.96|5891.96|5891.96|5891.96|5891.19|5891.19|0
1637312750000|2021-11-19 09:05:50|5891.91|5891.91|5891.83|5891.83|5891.91|5891.91|5891.83|5891.83|0
1637312760000|2021-11-19 09:06:00|5891.31|5891.31|5891.02|5891.02|5891.31|5891.31|5891.02|5891.02|0
1637312770000|2021-11-19 09:06:10|5890.8|5890.8|5890.8|5890.8|5890.8|5890.8|5890.8|5890.8|0
1637312780000|2021-11-19 09:06:20|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1637312800000|2021-11-19 09:06:40|5891.07|5891.07|5890.56|5890.56|5891.07|5891.07|5890.56|5890.56|0
1637312810000|2021-11-19 09:06:50|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|0
1637312820000|2021-11-19 09:07:00|5891.06|5891.06|5892.48|5892.48|5892.48|5892.48|5890.82|5890.82|0
1637312830000|2021-11-19 09:07:10|5892.19|5892.19|5892.24|5892.24|5892.24|5892.24|5892.19|5892.19|0
1637312840000|2021-11-19 09:07:20|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|0
1637312850000|2021-11-19 09:07:30|5892.38|5892.38|5891.16|5891.16|5892.38|5892.38|5891.16|5891.16|0
1637312860000|2021-11-19 09:07:40|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|0
1637312870000|2021-11-19 09:07:50|5890.64|5890.64|5890.13|5890.13|5890.64|5890.64|5890.13|5890.13|0
1637312880000|2021-11-19 09:08:00|5890.71|5890.71|5890.21|5890.21|5890.71|5890.71|5890.21|5890.21|0
1637312890000|2021-11-19 09:08:10|5890.42|5890.42|5889.89|5889.89|5890.42|5890.42|5889.89|5889.89|0
1637312910000|2021-11-19 09:08:30|5890.18|5890.18|5890.42|5890.42|5890.42|5890.42|5890.18|5890.18|0
1637312920000|2021-11-19 09:08:40|5890.85|5890.85|5894.7|5894.7|5894.7|5894.7|5890.85|5890.85|0
1637312930000|2021-11-19 09:08:50|5894.68|5894.68|5895.76|5895.76|5895.76|5895.76|5894.68|5894.68|0
1637312940000|2021-11-19 09:09:00|5895.18|5895.18|5893.99|5893.99|5895.18|5895.18|5893.99|5893.99|0
1637312950000|2021-11-19 09:09:10|5894.27|5894.27|5894.49|5894.49|5894.49|5894.49|5894.27|5894.27|0
1637312960000|2021-11-19 09:09:20|5894.97|5894.97|5894.97|5894.97|5894.97|5894.97|5894.97|5894.97|0
1637312990000|2021-11-19 09:09:50|5894.54|5894.54|5894.54|5894.54|5894.54|5894.54|5894.54|5894.54|0
1637313000000|2021-11-19 09:10:00|5894.46|5894.46|5895.01|5895.01|5895.01|5895.01|5894.44|5894.44|0
1637313010000|2021-11-19 09:10:10|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|0
1637313020000|2021-11-19 09:10:20|5895.39|5895.39|5895.86|5895.86|5895.86|5895.86|5895.39|5895.39|0
1637313030000|2021-11-19 09:10:30|5895.89|5895.89|5897.04|5897.04|5897.04|5897.04|5895.89|5895.89|0
1637313040000|2021-11-19 09:10:40|5897.9|5897.9|5898.89|5898.89|5898.89|5898.89|5897.9|5897.9|0
1637313060000|2021-11-19 09:11:00|5898.92|5898.92|5898.69|5898.69|5899.12|5899.12|5898.69|5898.69|0
1637313070000|2021-11-19 09:11:10|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1637313080000|2021-11-19 09:11:20|5898.73|5898.73|5899.52|5899.52|5899.52|5899.52|5898.73|5898.73|0
1637313100000|2021-11-19 09:11:40|5899.74|5899.74|5899.98|5899.98|5900.45|5900.45|5899.74|5899.74|0
1637313110000|2021-11-19 09:11:50|5899.55|5899.55|5899.55|5899.55|5899.55|5899.55|5899.55|5899.55|0
1637313120000|2021-11-19 09:12:00|5900.31|5900.31|5900.4|5900.4|5900.4|5900.4|5900.31|5900.31|0
1637313130000|2021-11-19 09:12:10|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|0
1637313140000|2021-11-19 09:12:20|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|0
1637313160000|2021-11-19 09:12:40|5899.89|5899.89|5899.68|5899.68|5899.89|5899.89|5899.68|5899.68|0
1637313180000|2021-11-19 09:13:00|5899.65|5899.65|5897.87|5897.87|5899.65|5899.65|5897.87|5897.87|0
1637313190000|2021-11-19 09:13:10|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1637313210000|2021-11-19 09:13:30|5899.16|5899.16|5898.8|5898.8|5899.18|5899.18|5898.74|5898.74|0
1637313240000|2021-11-19 09:14:00|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1637313250000|2021-11-19 09:14:10|5899.44|5899.44|5898.93|5898.93|5899.44|5899.44|5898.93|5898.93|0
1637313260000|2021-11-19 09:14:20|5898.72|5898.72|5898.51|5898.51|5898.72|5898.72|5898.39|5898.39|0
1637313270000|2021-11-19 09:14:30|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|5898.08|0
1637313280000|2021-11-19 09:14:40|5897.37|5897.37|5897.41|5897.41|5897.7|5897.7|5897.37|5897.37|0
1637313300000|2021-11-19 09:15:00|5897.12|5897.12|5896.83|5896.83|5897.12|5897.12|5896.83|5896.83|0
1637313310000|2021-11-19 09:15:10|5896.54|5896.54|5896.26|5896.26|5896.54|5896.54|5896.26|5896.26|0
1637313320000|2021-11-19 09:15:20|5896.24|5896.24|5895.14|5895.14|5896.24|5896.24|5895.09|5895.09|0
1637313340000|2021-11-19 09:15:40|5894.5|5894.5|5893.55|5893.55|5894.5|5894.5|5893.55|5893.55|0
1637313350000|2021-11-19 09:15:50|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|5893.83|0
1637313370000|2021-11-19 09:16:10|5893.55|5893.55|5895.57|5895.57|5895.57|5895.57|5893.49|5893.49|0
1637313380000|2021-11-19 09:16:20|5895.14|5895.14|5895.14|5895.14|5895.14|5895.14|5895.14|5895.14|0
1637313390000|2021-11-19 09:16:30|5895.43|5895.43|5894.64|5894.64|5895.43|5895.43|5894.64|5894.64|0
1637313400000|2021-11-19 09:16:40|5894.58|5894.58|5894.55|5894.55|5894.58|5894.58|5894.5|5894.5|0
1637313410000|2021-11-19 09:16:50|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|0
1637313420000|2021-11-19 09:17:00|5893.83|5893.83|5893.64|5893.64|5893.83|5893.83|5893.25|5893.25|0
1637313430000|2021-11-19 09:17:10|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|0
1637313450000|2021-11-19 09:17:30|5894.23|5894.23|5894.29|5894.29|5894.29|5894.29|5894.23|5894.23|0
1637313470000|2021-11-19 09:17:50|5894.05|5894.05|5895.28|5895.28|5895.28|5895.28|5894.05|5894.05|0
1637313480000|2021-11-19 09:18:00|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1637313490000|2021-11-19 09:18:10|5895.92|5895.92|5896.56|5896.56|5896.56|5896.56|5895.92|5895.92|0
1637313510000|2021-11-19 09:18:30|5895.13|5895.13|5895.13|5895.13|5895.13|5895.13|5895.13|5895.13|0
1637313520000|2021-11-19 09:18:40|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|0
1637313540000|2021-11-19 09:19:00|5895.05|5895.05|5894.46|5894.46|5896.06|5896.06|5894.46|5894.46|0
1637313560000|2021-11-19 09:19:20|5894.43|5894.43|5893.64|5893.64|5894.43|5894.43|5893.64|5893.64|0
1637313570000|2021-11-19 09:19:30|5893.35|5893.35|5892.63|5892.63|5893.35|5893.35|5892.63|5892.63|0
1637313610000|2021-11-19 09:20:10|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|5893.58|0
1637313620000|2021-11-19 09:20:20|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|0
1637313630000|2021-11-19 09:20:30|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|0
1637313640000|2021-11-19 09:20:40|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1637313670000|2021-11-19 09:21:10|5892.13|5892.13|5891.75|5891.75|5892.13|5892.13|5891.75|5891.75|0
1637313680000|2021-11-19 09:21:20|5892.25|5892.25|5893.02|5893.02|5893.02|5893.02|5892.25|5892.25|0
1637313690000|2021-11-19 09:21:30|5894.19|5894.19|5893.63|5893.63|5894.19|5894.19|5893.54|5893.54|0
1637313700000|2021-11-19 09:21:40|5893.85|5893.85|5892.13|5892.13|5893.85|5893.85|5892.13|5892.13|0
1637313710000|2021-11-19 09:21:50|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|5892.85|0
1637313720000|2021-11-19 09:22:00|5892.56|5892.56|5893.21|5893.21|5893.21|5893.21|5892.56|5892.56|0
1637313730000|2021-11-19 09:22:10|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|0
1637313750000|2021-11-19 09:22:30|5892.7|5892.7|5892.85|5892.85|5893.86|5893.86|5892.7|5892.7|0
1637313760000|2021-11-19 09:22:40|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|0
1637313770000|2021-11-19 09:22:50|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|0
1637313790000|2021-11-19 09:23:10|5893.19|5893.19|5894.55|5894.55|5894.55|5894.55|5893.19|5893.19|0
1637313810000|2021-11-19 09:23:30|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1637313830000|2021-11-19 09:23:50|5895.82|5895.82|5895.88|5895.88|5895.9|5895.9|5895.82|5895.82|0
1637313840000|2021-11-19 09:24:00|5895.89|5895.89|5895.31|5895.31|5895.89|5895.89|5895.31|5895.31|0
1637313850000|2021-11-19 09:24:10|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|5895.1|0
1637313870000|2021-11-19 09:24:30|5895.09|5895.09|5892.75|5892.75|5895.09|5895.09|5892.75|5892.75|0
1637313890000|2021-11-19 09:24:50|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|0
1637313900000|2021-11-19 09:25:00|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|0
1637313910000|2021-11-19 09:25:10|5892.27|5892.27|5891.11|5891.11|5892.5|5892.5|5891.11|5891.11|0
1637313920000|2021-11-19 09:25:20|5890.82|5890.82|5888.96|5888.96|5890.82|5890.82|5888.94|5888.94|0
1637313930000|2021-11-19 09:25:30|5889.43|5889.43|5890.1|5890.1|5890.1|5890.1|5889.43|5889.43|0
1637313940000|2021-11-19 09:25:40|5889.19|5889.19|5888.96|5888.96|5889.19|5889.19|5888.96|5888.96|0
1637313950000|2021-11-19 09:25:50|5889.19|5889.19|5888.9|5888.9|5889.19|5889.19|5888.9|5888.9|0
1637313960000|2021-11-19 09:26:00|5889.19|5889.19|5888.38|5888.38|5889.19|5889.19|5888.38|5888.38|0
1637313970000|2021-11-19 09:26:10|5888.14|5888.14|5887.71|5887.71|5888.14|5888.14|5887.47|5887.47|0
1637313990000|2021-11-19 09:26:30|5886.97|5886.97|5885.8|5885.8|5886.97|5886.97|5885.8|5885.8|0
1637314010000|2021-11-19 09:26:50|5885.51|5885.51|5884.08|5884.08|5885.51|5885.51|5884.08|5884.08|0
1637314020000|2021-11-19 09:27:00|5884.29|5884.29|5884.08|5884.08|5884.29|5884.29|5884.08|5884.08|0
1637314030000|2021-11-19 09:27:10|5883.84|5883.84|5882.49|5882.49|5883.84|5883.84|5882.49|5882.49|0
1637314040000|2021-11-19 09:27:20|5882.2|5882.2|5881|5881|5882.2|5882.2|5881|5881|0
1637314050000|2021-11-19 09:27:30|5880.96|5880.96|5879.34|5879.34|5880.96|5880.96|5879.34|5879.34|0
1637314060000|2021-11-19 09:27:40|5879.29|5879.29|5876.42|5876.42|5879.67|5879.67|5876.18|5876.18|0
1637314070000|2021-11-19 09:27:50|5876.13|5876.13|5875.89|5875.89|5876.13|5876.13|5875.89|5875.89|0
1637314080000|2021-11-19 09:28:00|5874.81|5874.81|5873.66|5873.66|5874.81|5874.81|5873.66|5873.66|0
1637314090000|2021-11-19 09:28:10|5873.42|5873.42|5873.81|5873.81|5874.29|5874.29|5873.42|5873.42|0
1637314100000|2021-11-19 09:28:20|5873.57|5873.57|5873.47|5873.47|5874.05|5874.05|5873.47|5873.47|0
1637314110000|2021-11-19 09:28:30|5873.18|5873.18|5874|5874|5874.29|5874.29|5873.18|5873.18|0
1637314120000|2021-11-19 09:28:40|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|0
1637314130000|2021-11-19 09:28:50|5874.26|5874.26|5874.01|5874.01|5874.26|5874.26|5874.01|5874.01|0
1637314140000|2021-11-19 09:29:00|5874.09|5874.09|5872.96|5872.96|5874.09|5874.09|5872.96|5872.96|0
1637314150000|2021-11-19 09:29:10|5872.74|5872.74|5871.79|5871.79|5872.74|5872.74|5871.79|5871.79|0
1637314160000|2021-11-19 09:29:20|5871.21|5871.21|5870.98|5870.98|5871.21|5871.21|5870.98|5870.98|0
1637314170000|2021-11-19 09:29:30|5871.03|5871.03|5870.74|5870.74|5871.03|5871.03|5870.74|5870.74|0
1637314180000|2021-11-19 09:29:40|5870.31|5870.31|5870.02|5870.02|5870.31|5870.31|5870.02|5870.02|0
1637314190000|2021-11-19 09:29:50|5870.31|5870.31|5869.81|5869.81|5870.31|5870.31|5869.52|5869.52|0
1637314200000|2021-11-19 09:30:00|5869.33|5869.33|5868.87|5868.87|5869.55|5869.55|5868.87|5868.87|0
1637314210000|2021-11-19 09:30:10|5868.44|5868.44|5868.44|5868.44|5868.44|5868.44|5868.44|5868.44|0
1637314220000|2021-11-19 09:30:20|5868.73|5868.73|5867.96|5867.96|5868.73|5868.73|5867.96|5867.96|0
1637314230000|2021-11-19 09:30:30|5867.32|5867.32|5865.81|5865.81|5867.32|5867.32|5865.81|5865.81|0
1637314240000|2021-11-19 09:30:40|5865.79|5865.79|5866.75|5866.75|5866.75|5866.75|5865.79|5865.79|0
1637314250000|2021-11-19 09:30:50|5867.18|5867.18|5865.77|5865.77|5867.61|5867.61|5865.34|5865.34|0
1637314260000|2021-11-19 09:31:00|5865.79|5865.79|5865.33|5865.33|5865.79|5865.79|5865.11|5865.11|0
1637314270000|2021-11-19 09:31:10|5864.75|5864.75|5864.8|5864.8|5865.28|5865.28|5864.75|5864.75|0
1637314290000|2021-11-19 09:31:30|5864.76|5864.76|5862.09|5862.09|5864.76|5864.76|5862.09|5862.09|0
1637314300000|2021-11-19 09:31:40|5862.07|5862.07|5862.93|5862.93|5862.93|5862.93|5862.07|5862.07|0
1637314310000|2021-11-19 09:31:50|5863.22|5863.22|5861.57|5861.57|5863.22|5863.22|5861.57|5861.57|0
1637314320000|2021-11-19 09:32:00|5860.13|5860.13|5860.08|5860.08|5860.13|5860.13|5860.08|5860.08|0
1637314330000|2021-11-19 09:32:10|5860.51|5860.51|5860.54|5860.54|5860.56|5860.56|5860.51|5860.51|0
1637314340000|2021-11-19 09:32:20|5860.25|5860.25|5861.7|5861.7|5863.35|5863.35|5860.25|5860.25|0
1637314350000|2021-11-19 09:32:30|5862.42|5862.42|5862.85|5862.85|5863.09|5863.09|5861.49|5861.49|0
1637314360000|2021-11-19 09:32:40|5863.43|5863.43|5863.34|5863.34|5863.43|5863.43|5863.34|5863.34|0
1637314370000|2021-11-19 09:32:50|5863.92|5863.92|5863.92|5863.92|5863.92|5863.92|5863.92|5863.92|0
1637314380000|2021-11-19 09:33:00|5863.63|5863.63|5863.58|5863.58|5863.63|5863.63|5863.58|5863.58|0
1637314390000|2021-11-19 09:33:10|5862.82|5862.82|5862.6|5862.6|5862.82|5862.82|5862.6|5862.6|0
1637314400000|2021-11-19 09:33:20|5863.03|5863.03|5863.01|5863.01|5863.03|5863.03|5863.01|5863.01|0
1637314410000|2021-11-19 09:33:30|5863.02|5863.02|5863.45|5863.45|5863.45|5863.45|5863.02|5863.02|0
1637314430000|2021-11-19 09:33:50|5863.69|5863.69|5863.26|5863.26|5863.69|5863.69|5863.26|5863.26|0
1637314440000|2021-11-19 09:34:00|5862.35|5862.35|5862.33|5862.33|5862.35|5862.35|5862.33|5862.33|0
1637314460000|2021-11-19 09:34:20|5862.12|5862.12|5861.88|5861.88|5862.12|5862.12|5861.88|5861.88|0
1637314470000|2021-11-19 09:34:30|5861.59|5861.59|5862.79|5862.79|5862.79|5862.79|5861|5861|0
1637314480000|2021-11-19 09:34:40|5862.5|5862.5|5862.21|5862.21|5862.5|5862.5|5862.21|5862.21|0
1637314490000|2021-11-19 09:34:50|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1637314500000|2021-11-19 09:35:00|5861.93|5861.93|5860.18|5860.18|5861.93|5861.93|5860.18|5860.18|0
1637314510000|2021-11-19 09:35:10|5858.6|5858.6|5856.29|5856.29|5858.6|5858.6|5856.29|5856.29|0
1637314520000|2021-11-19 09:35:20|5855.43|5855.43|5855.29|5855.29|5855.44|5855.44|5854.48|5854.48|0
1637314530000|2021-11-19 09:35:30|5854.28|5854.28|5854.47|5854.47|5854.76|5854.76|5854.28|5854.28|0
1637314540000|2021-11-19 09:35:40|5853.53|5853.53|5853.43|5853.43|5853.53|5853.53|5853.43|5853.43|0
1637314550000|2021-11-19 09:35:50|5853.86|5853.86|5852.02|5852.02|5853.86|5853.86|5852.02|5852.02|0
1637314560000|2021-11-19 09:36:00|5852.01|5852.01|5851.79|5851.79|5852.01|5852.01|5851.79|5851.79|0
1637314570000|2021-11-19 09:36:10|5851.21|5851.21|5851.21|5851.21|5851.21|5851.21|5851.21|5851.21|0
1637314580000|2021-11-19 09:36:20|5851.79|5851.79|5850.65|5850.65|5851.79|5851.79|5850.36|5850.36|0
1637314590000|2021-11-19 09:36:30|5850.86|5850.86|5850.65|5850.65|5850.86|5850.86|5850.65|5850.65|0
1637314600000|2021-11-19 09:36:40|5849.78|5849.78|5847.45|5847.45|5850.07|5850.07|5847.45|5847.45|0
1637314610000|2021-11-19 09:36:50|5847.02|5847.02|5840.99|5840.99|5847.02|5847.02|5840.99|5840.99|0
1637314620000|2021-11-19 09:37:00|5840.7|5840.7|5842.42|5842.42|5842.42|5842.42|5840.7|5840.7|0
1637314630000|2021-11-19 09:37:10|5843|5843|5844.84|5844.84|5844.84|5844.84|5842.71|5842.71|0
1637314640000|2021-11-19 09:37:20|5845.08|5845.08|5843.4|5843.4|5845.32|5845.32|5843.4|5843.4|0
1637314650000|2021-11-19 09:37:30|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|0
1637314660000|2021-11-19 09:37:40|5843.4|5843.4|5841.84|5841.84|5843.4|5843.4|5841.84|5841.84|0
1637314670000|2021-11-19 09:37:50|5841.27|5841.27|5841.8|5841.8|5841.8|5841.8|5840.07|5840.07|0
1637314680000|2021-11-19 09:38:00|5842.01|5842.01|5841.86|5841.86|5843.5|5843.5|5841.86|5841.86|0
1637314690000|2021-11-19 09:38:10|5841.43|5841.43|5841.43|5841.43|5841.43|5841.43|5841.43|5841.43|0
1637314700000|2021-11-19 09:38:20|5841.21|5841.21|5839.56|5839.56|5841.21|5841.21|5838.92|5838.92|0
1637314710000|2021-11-19 09:38:30|5839.49|5839.49|5838.78|5838.78|5839.49|5839.49|5838.78|5838.78|0
1637314720000|2021-11-19 09:38:40|5837.91|5837.91|5837.32|5837.32|5838.18|5838.18|5837.32|5837.32|0
1637314730000|2021-11-19 09:38:50|5836.89|5836.89|5835.24|5835.24|5836.89|5836.89|5835.24|5835.24|0
1637314740000|2021-11-19 09:39:00|5834.67|5834.67|5833.55|5833.55|5834.67|5834.67|5833.29|5833.29|0
1637314750000|2021-11-19 09:39:10|5833.07|5833.07|5832.33|5832.33|5833.07|5833.07|5831.08|5831.08|0
1637314760000|2021-11-19 09:39:20|5832.24|5832.24|5832.48|5832.48|5832.69|5832.69|5832.24|5832.24|0
1637314770000|2021-11-19 09:39:30|5832.47|5832.47|5830.05|5830.05|5832.47|5832.47|5829.47|5829.47|0
1637314780000|2021-11-19 09:39:40|5829.81|5829.81|5831.16|5831.16|5831.16|5831.16|5829.81|5829.81|0
1637314790000|2021-11-19 09:39:50|5831.45|5831.45|5831.21|5831.21|5831.45|5831.45|5831.21|5831.21|0
1637314800000|2021-11-19 09:40:00|5830.85|5830.85|5828.41|5828.41|5830.85|5830.85|5828.41|5828.41|0
1637314810000|2021-11-19 09:40:10|5828.12|5828.12|5828.97|5828.97|5829.27|5829.27|5828.12|5828.12|0
1637314820000|2021-11-19 09:40:20|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|0
1637314830000|2021-11-19 09:40:30|5828.71|5828.71|5827.56|5827.56|5828.71|5828.71|5825.93|5825.93|0
1637314850000|2021-11-19 09:40:50|5826.79|5826.79|5826.5|5826.5|5826.79|5826.79|5826.5|5826.5|0
1637314860000|2021-11-19 09:41:00|5826.49|5826.49|5825.28|5825.28|5826.5|5826.5|5824.99|5824.99|0
1637314870000|2021-11-19 09:41:10|5825|5825|5826.56|5826.56|5826.84|5826.84|5825|5825|0
1637314880000|2021-11-19 09:41:20|5826.59|5826.59|5828.56|5828.56|5828.56|5828.56|5826.59|5826.59|0
1637314890000|2021-11-19 09:41:30|5827.5|5827.5|5825.29|5825.29|5827.5|5827.5|5825.29|5825.29|0
1637314900000|2021-11-19 09:41:40|5825.53|5825.53|5824.51|5824.51|5825.53|5825.53|5824.04|5824.04|0
1637314910000|2021-11-19 09:41:50|5823.82|5823.82|5822.81|5822.81|5823.82|5823.82|5822.81|5822.81|0
1637314920000|2021-11-19 09:42:00|5821.86|5821.86|5820.9|5820.9|5822.15|5822.15|5820.9|5820.9|0
1637314930000|2021-11-19 09:42:10|5821.19|5821.19|5820.03|5820.03|5821.19|5821.19|5820.03|5820.03|0
1637314940000|2021-11-19 09:42:20|5820.09|5820.09|5821.82|5821.82|5821.82|5821.82|5820.09|5820.09|0
1637314950000|2021-11-19 09:42:30|5821.86|5821.86|5820.95|5820.95|5821.86|5821.86|5820.95|5820.95|0
1637314960000|2021-11-19 09:42:40|5820.24|5820.24|5821.53|5821.53|5821.53|5821.53|5820.24|5820.24|0
1637314970000|2021-11-19 09:42:50|5822.11|5822.11|5822.1|5822.1|5822.11|5822.11|5821.52|5821.52|0
1637314990000|2021-11-19 09:43:10|5821.88|5821.88|5820.95|5820.95|5821.88|5821.88|5820.95|5820.95|0
1637315000000|2021-11-19 09:43:20|5820.42|5820.42|5821.33|5821.33|5821.33|5821.33|5820.42|5820.42|0
1637315010000|2021-11-19 09:43:30|5821.11|5821.11|5821.54|5821.54|5821.83|5821.83|5821.11|5821.11|0
1637315020000|2021-11-19 09:43:40|5821.78|5821.78|5822.28|5822.28|5822.28|5822.28|5821.78|5821.78|0
1637315030000|2021-11-19 09:43:50|5822|5822|5821.9|5821.9|5822|5822|5820.66|5820.66|0
1637315040000|2021-11-19 09:44:00|5821.62|5821.62|5822.21|5822.21|5822.21|5822.21|5821.4|5821.4|0
1637315050000|2021-11-19 09:44:10|5822.64|5822.64|5828.3|5828.3|5828.78|5828.78|5822.64|5822.64|0
1637315060000|2021-11-19 09:44:20|5827.43|5827.43|5822.71|5822.71|5827.43|5827.43|5822.71|5822.71|0
1637315070000|2021-11-19 09:44:30|5822.42|5822.42|5822.84|5822.84|5822.84|5822.84|5821.95|5821.95|0
1637315080000|2021-11-19 09:44:40|5821.97|5821.97|5822.55|5822.55|5822.55|5822.55|5821.97|5821.97|0
1637315090000|2021-11-19 09:44:50|5822.98|5822.98|5824.03|5824.03|5824.03|5824.03|5822.98|5822.98|0
1637315100000|2021-11-19 09:45:00|5824.32|5824.32|5825.96|5825.96|5825.96|5825.96|5824.32|5824.32|0
1637315110000|2021-11-19 09:45:10|5825.49|5825.49|5825.44|5825.44|5825.78|5825.78|5824.48|5824.48|0
1637315120000|2021-11-19 09:45:20|5825.87|5825.87|5825.85|5825.85|5828.48|5828.48|5825.85|5825.85|0
1637315130000|2021-11-19 09:45:30|5825.56|5825.56|5825.32|5825.32|5825.56|5825.56|5825.32|5825.32|0
1637315140000|2021-11-19 09:45:40|5825.8|5825.8|5826.09|5826.09|5826.59|5826.59|5825.8|5825.8|0
1637315150000|2021-11-19 09:45:50|5825.8|5825.8|5824.13|5824.13|5825.8|5825.8|5824.13|5824.13|0
1637315160000|2021-11-19 09:46:00|5825.08|5825.08|5825.08|5825.08|5825.08|5825.08|5825.08|5825.08|0
1637315170000|2021-11-19 09:46:10|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|0
1637315180000|2021-11-19 09:46:20|5826.95|5826.95|5829.12|5829.12|5829.41|5829.41|5826.95|5826.95|0
1637315190000|2021-11-19 09:46:30|5829.41|5829.41|5829.47|5829.47|5829.47|5829.47|5829.41|5829.41|0
1637315200000|2021-11-19 09:46:40|5829.49|5829.49|5830.08|5830.08|5830.08|5830.08|5829.49|5829.49|0
1637315210000|2021-11-19 09:46:50|5829.79|5829.79|5831.05|5831.05|5831.05|5831.05|5828.35|5828.35|0
1637315220000|2021-11-19 09:47:00|5831.34|5831.34|5831.53|5831.53|5831.63|5831.63|5831|5831|0
1637315230000|2021-11-19 09:47:10|5832|5832|5835.36|5835.36|5835.6|5835.6|5832|5832|0
1637315240000|2021-11-19 09:47:20|5836.05|5836.05|5833.71|5833.71|5836.05|5836.05|5833.48|5833.48|0
1637315250000|2021-11-19 09:47:30|5833.42|5833.42|5832.16|5832.16|5833.42|5833.42|5831.92|5831.92|0
1637315260000|2021-11-19 09:47:40|5828.45|5828.45|5830.53|5830.53|5830.53|5830.53|5828.45|5828.45|0
1637315270000|2021-11-19 09:47:50|5830.96|5830.96|5831.89|5831.89|5831.89|5831.89|5830.96|5830.96|0
1637315290000|2021-11-19 09:48:10|5832.13|5832.13|5833.85|5833.85|5833.85|5833.85|5832.11|5832.11|0
1637315300000|2021-11-19 09:48:20|5834.14|5834.14|5834.14|5834.14|5834.14|5834.14|5834.14|5834.14|0
1637315310000|2021-11-19 09:48:30|5835|5835|5836.19|5836.19|5836.19|5836.19|5835|5835|0
1637315320000|2021-11-19 09:48:40|5836.77|5836.77|5837.7|5837.7|5837.7|5837.7|5836.48|5836.48|0
1637315330000|2021-11-19 09:48:50|5836.55|5836.55|5832.53|5832.53|5836.55|5836.55|5831.66|5831.66|0
1637315340000|2021-11-19 09:49:00|5832.1|5832.1|5832.21|5832.21|5832.68|5832.68|5832.1|5832.1|0
1637315350000|2021-11-19 09:49:10|5831.2|5831.2|5829.98|5829.98|5831.2|5831.2|5829.69|5829.69|0
1637315360000|2021-11-19 09:49:20|5829.48|5829.48|5827.99|5827.99|5829.48|5829.48|5827.56|5827.56|0
1637315370000|2021-11-19 09:49:30|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|0
1637315380000|2021-11-19 09:49:40|5826.89|5826.89|5825.25|5825.25|5826.89|5826.89|5825.25|5825.25|0
1637315390000|2021-11-19 09:49:50|5824.38|5824.38|5821.66|5821.66|5824.38|5824.38|5821.66|5821.66|0
1637315400000|2021-11-19 09:50:00|5821.63|5821.63|5826.09|5826.09|5826.56|5826.56|5821.63|5821.63|0
1637315410000|2021-11-19 09:50:10|5825.87|5825.87|5826.3|5826.3|5826.3|5826.3|5825.87|5825.87|0
1637315420000|2021-11-19 09:50:20|5826.01|5826.01|5825.72|5825.72|5826.01|5826.01|5825.72|5825.72|0
1637315430000|2021-11-19 09:50:30|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|0
1637315440000|2021-11-19 09:50:40|5824.07|5824.07|5824.36|5824.36|5824.36|5824.36|5824.07|5824.07|0
1637315450000|2021-11-19 09:50:50|5824.12|5824.12|5825.72|5825.72|5826.01|5826.01|5823.54|5823.54|0
1637315460000|2021-11-19 09:51:00|5825|5825|5824.75|5824.75|5825|5825|5824.72|5824.72|0
1637315470000|2021-11-19 09:51:10|5825.95|5825.95|5822.55|5822.55|5825.95|5825.95|5822.55|5822.55|0
1637315480000|2021-11-19 09:51:20|5822.84|5822.84|5822.48|5822.48|5823.05|5823.05|5822.48|5822.48|0
1637315490000|2021-11-19 09:51:30|5822.19|5822.19|5822.71|5822.71|5822.71|5822.71|5822.19|5822.19|0
1637315500000|2021-11-19 09:51:40|5821.49|5821.49|5819.79|5819.79|5821.49|5821.49|5819.79|5819.79|0
1637315510000|2021-11-19 09:51:50|5820.01|5820.01|5821.39|5821.39|5821.68|5821.68|5820.01|5820.01|0
1637315520000|2021-11-19 09:52:00|5821.61|5821.61|5822.37|5822.37|5822.37|5822.37|5821.61|5821.61|0
1637315530000|2021-11-19 09:52:10|5821.87|5821.87|5822.45|5822.45|5822.45|5822.45|5821.87|5821.87|0
1637315540000|2021-11-19 09:52:20|5822.16|5822.16|5821.73|5821.73|5822.16|5822.16|5820.87|5820.87|0
1637315550000|2021-11-19 09:52:30|5822.14|5822.14|5823.14|5823.14|5823.14|5823.14|5822.14|5822.14|0
1637315560000|2021-11-19 09:52:40|5823.18|5823.18|5822.75|5822.75|5823.18|5823.18|5822.75|5822.75|0
1637315570000|2021-11-19 09:52:50|5821.7|5821.7|5821.27|5821.27|5821.7|5821.7|5821.27|5821.27|0
1637315580000|2021-11-19 09:53:00|5820.98|5820.98|5820.26|5820.26|5820.98|5820.98|5820.26|5820.26|0
1637315600000|2021-11-19 09:53:20|5818.53|5818.53|5818.22|5818.22|5819.11|5819.11|5818.21|5818.21|0
1637315610000|2021-11-19 09:53:30|5817.93|5817.93|5816.43|5816.43|5817.93|5817.93|5816.43|5816.43|0
1637315620000|2021-11-19 09:53:40|5816.35|5816.35|5815.06|5815.06|5816.35|5816.35|5814.62|5814.62|0
1637315630000|2021-11-19 09:53:50|5814.84|5814.84|5816.3|5816.3|5816.52|5816.52|5813.84|5813.84|0
1637315640000|2021-11-19 09:54:00|5816.01|5816.01|5815.99|5815.99|5816.01|5816.01|5815.99|5815.99|0
1637315650000|2021-11-19 09:54:10|5815.77|5815.77|5814.05|5814.05|5815.77|5815.77|5814.05|5814.05|0
1637315660000|2021-11-19 09:54:20|5813.4|5813.4|5813.83|5813.83|5813.83|5813.83|5813.4|5813.4|0
1637315670000|2021-11-19 09:54:30|5814.99|5814.99|5814.8|5814.8|5815.09|5815.09|5814.8|5814.8|0
1637315680000|2021-11-19 09:54:40|5815.28|5815.28|5815.7|5815.7|5815.94|5815.94|5815.28|5815.28|0
1637315690000|2021-11-19 09:54:50|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1637315700000|2021-11-19 09:55:00|5815.17|5815.17|5814.96|5814.96|5815.17|5815.17|5814.6|5814.6|0
1637315710000|2021-11-19 09:55:10|5814.92|5814.92|5814.92|5814.92|5815.79|5815.79|5814.92|5814.92|0
1637315720000|2021-11-19 09:55:20|5814.44|5814.44|5813.07|5813.07|5814.44|5814.44|5812.79|5812.79|0
1637315730000|2021-11-19 09:55:30|5812.64|5812.64|5812.4|5812.4|5812.64|5812.64|5812.4|5812.4|0
1637315740000|2021-11-19 09:55:40|5813.3|5813.3|5814.17|5814.17|5814.17|5814.17|5813.3|5813.3|0
1637315750000|2021-11-19 09:55:50|5815.1|5815.1|5814.81|5814.81|5815.1|5815.1|5814.81|5814.81|0
1637315760000|2021-11-19 09:56:00|5815.03|5815.03|5815.61|5815.61|5815.61|5815.61|5815.03|5815.03|0
1637315770000|2021-11-19 09:56:10|5815.32|5815.32|5814.89|5814.89|5815.32|5815.32|5814.89|5814.89|0
1637315780000|2021-11-19 09:56:20|5813.64|5813.64|5812.11|5812.11|5813.64|5813.64|5812.11|5812.11|0
1637315790000|2021-11-19 09:56:30|5812.33|5812.33|5813.19|5813.19|5813.19|5813.19|5812.33|5812.33|0
1637315810000|2021-11-19 09:56:50|5810.24|5810.24|5809.15|5809.15|5810.24|5810.24|5809.15|5809.15|0
1637315820000|2021-11-19 09:57:00|5807.72|5807.72|5808.05|5808.05|5808.83|5808.83|5807.72|5807.72|0
1637315830000|2021-11-19 09:57:10|5809.21|5809.21|5811.05|5811.05|5811.05|5811.05|5808.63|5808.63|0
1637315840000|2021-11-19 09:57:20|5810.98|5810.98|5812.65|5812.65|5812.94|5812.94|5810.98|5810.98|0
1637315850000|2021-11-19 09:57:30|5812.07|5812.07|5810.71|5810.71|5812.07|5812.07|5810.49|5810.49|0
1637315860000|2021-11-19 09:57:40|5810.49|5810.49|5810.2|5810.2|5810.49|5810.49|5810.2|5810.2|0
1637315870000|2021-11-19 09:57:50|5809.91|5809.91|5809.7|5809.7|5809.91|5809.91|5808.69|5808.69|0
1637315880000|2021-11-19 09:58:00|5809.76|5809.76|5807.24|5807.24|5809.76|5809.76|5807.24|5807.24|0
1637315890000|2021-11-19 09:58:10|5806.95|5806.95|5807.82|5807.82|5807.82|5807.82|5806.52|5806.52|0
1637315910000|2021-11-19 09:58:30|5808.11|5808.11|5808.69|5808.69|5808.69|5808.69|5807.82|5807.82|0
1637315920000|2021-11-19 09:58:40|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|0
1637315930000|2021-11-19 09:58:50|5809.48|5809.48|5807.37|5807.37|5809.48|5809.48|5806.65|5806.65|0
1637315950000|2021-11-19 09:59:10|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|0
1637315960000|2021-11-19 09:59:20|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|5805.79|0
1637315970000|2021-11-19 09:59:30|5806.43|5806.43|5806.43|5806.43|5806.43|5806.43|5806.43|5806.43|0
1637315990000|2021-11-19 09:59:50|5807.3|5807.3|5810.92|5810.92|5810.92|5810.92|5807.3|5807.3|0
1637316000000|2021-11-19 10:00:00|5810.63|5810.63|5810.4|5810.4|5810.63|5810.63|5810.35|5810.35|0
1637316010000|2021-11-19 10:00:10|5810.11|5810.11|5809.45|5809.45|5810.11|5810.11|5809.45|5809.45|0
1637316020000|2021-11-19 10:00:20|5808.87|5808.87|5806.49|5806.49|5808.87|5808.87|5806.49|5806.49|0
1637316030000|2021-11-19 10:00:30|5806.99|5806.99|5807.28|5807.28|5808.15|5808.15|5806.99|5806.99|0
1637316040000|2021-11-19 10:00:40|5807.26|5807.26|5807.4|5807.4|5807.55|5807.55|5807.26|5807.26|0
1637316050000|2021-11-19 10:00:50|5803.56|5803.56|5802.7|5802.7|5803.56|5803.56|5802.26|5802.26|0
1637316060000|2021-11-19 10:01:00|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|5802.98|5802.98|0
1637316070000|2021-11-19 10:01:10|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|0
1637316080000|2021-11-19 10:01:20|5803.06|5803.06|5801.88|5801.88|5803.06|5803.06|5801.88|5801.88|0
1637316090000|2021-11-19 10:01:30|5802.46|5802.46|5803.03|5803.03|5803.25|5803.25|5802.46|5802.46|0
1637316100000|2021-11-19 10:01:40|5802.82|5802.82|5802.82|5802.82|5802.82|5802.82|5802.82|5802.82|0
1637316110000|2021-11-19 10:01:50|5802.53|5802.53|5803.11|5803.11|5803.11|5803.11|5802.53|5802.53|0
1637316120000|2021-11-19 10:02:00|5802.99|5802.99|5803.01|5803.01|5803.01|5803.01|5802.99|5802.99|0
1637316130000|2021-11-19 10:02:10|5802.79|5802.79|5803.08|5803.08|5803.17|5803.17|5802.27|5802.27|0
1637316140000|2021-11-19 10:02:20|5800.18|5800.18|5802.26|5802.26|5802.26|5802.26|5800.16|5800.16|0
1637316150000|2021-11-19 10:02:30|5802.55|5802.55|5801.76|5801.76|5802.76|5802.76|5801.76|5801.76|0
1637316160000|2021-11-19 10:02:40|5801.47|5801.47|5799.91|5799.91|5801.47|5801.47|5799.62|5799.62|0
1637316170000|2021-11-19 10:02:50|5799.62|5799.62|5797.47|5797.47|5799.62|5799.62|5797.47|5797.47|0
1637316180000|2021-11-19 10:03:00|5798.05|5798.05|5799.93|5799.93|5799.93|5799.93|5798.05|5798.05|0
1637316190000|2021-11-19 10:03:10|5799.35|5799.35|5797.89|5797.89|5799.35|5799.35|5797.39|5797.39|0
1637316200000|2021-11-19 10:03:20|5797.39|5797.39|5797.6|5797.6|5797.6|5797.6|5797.39|5797.39|0
1637316220000|2021-11-19 10:03:40|5796.88|5796.88|5796.88|5796.88|5796.88|5796.88|5796.88|5796.88|0
1637316230000|2021-11-19 10:03:50|5796.41|5796.41|5796.41|5796.41|5796.41|5796.41|5796.41|5796.41|0
1637316240000|2021-11-19 10:04:00|5796.12|5796.12|5796.41|5796.41|5796.41|5796.41|5796.12|5796.12|0
1637316250000|2021-11-19 10:04:10|5796.12|5796.12|5795.54|5795.54|5796.12|5796.12|5795.54|5795.54|0
1637316260000|2021-11-19 10:04:20|5795.53|5795.53|5794.59|5794.59|5795.53|5795.53|5794.59|5794.59|0
1637316270000|2021-11-19 10:04:30|5794.09|5794.09|5792.93|5792.93|5794.52|5794.52|5792.93|5792.93|0
1637316280000|2021-11-19 10:04:40|5792.94|5792.94|5792.75|5792.75|5794.26|5794.26|5792.65|5792.65|0
1637316290000|2021-11-19 10:04:50|5792.53|5792.53|5792.64|5792.64|5793.09|5793.09|5791.72|5791.72|0
1637316300000|2021-11-19 10:05:00|5792.42|5792.42|5791.57|5791.57|5792.42|5792.42|5791.28|5791.28|0
1637316310000|2021-11-19 10:05:10|5791.14|5791.14|5790.85|5790.85|5791.14|5791.14|5790.63|5790.63|0
1637316320000|2021-11-19 10:05:20|5790.63|5790.63|5790.4|5790.4|5790.63|5790.63|5790.05|5790.05|0
1637316330000|2021-11-19 10:05:30|5790.9|5790.9|5792.54|5792.54|5792.83|5792.83|5790.61|5790.61|0
1637316340000|2021-11-19 10:05:40|5792.11|5792.11|5790.94|5790.94|5792.11|5792.11|5790.94|5790.94|0
1637316350000|2021-11-19 10:05:50|5790.93|5790.93|5789.49|5789.49|5791.52|5791.52|5789.49|5789.49|0
1637316360000|2021-11-19 10:06:00|5790.93|5790.93|5791.56|5791.56|5791.85|5791.85|5790.93|5790.93|0
1637316370000|2021-11-19 10:06:10|5791.13|5791.13|5792.05|5792.05|5793.02|5793.02|5791.13|5791.13|0
1637316380000|2021-11-19 10:06:20|5792.53|5792.53|5793.42|5793.42|5793.42|5793.42|5792.05|5792.05|0
1637316390000|2021-11-19 10:06:30|5795.15|5795.15|5794.72|5794.72|5795.8|5795.8|5794.29|5794.29|0
1637316400000|2021-11-19 10:06:40|5794.07|5794.07|5793.54|5793.54|5795.02|5795.02|5793.54|5793.54|0
1637316410000|2021-11-19 10:06:50|5792.96|5792.96|5790.06|5790.06|5793.25|5793.25|5790.06|5790.06|0
1637316420000|2021-11-19 10:07:00|5788.91|5788.91|5788.91|5788.91|5788.91|5788.91|5788.91|5788.91|0
1637316430000|2021-11-19 10:07:10|5790.64|5790.64|5791.34|5791.34|5791.36|5791.36|5790.64|5790.64|0
1637316440000|2021-11-19 10:07:20|5791.05|5791.05|5787.99|5787.99|5791.1|5791.1|5787.99|5787.99|0
1637316450000|2021-11-19 10:07:30|5787.7|5787.7|5787.7|5787.7|5787.7|5787.7|5787.48|5787.48|0
1637316460000|2021-11-19 10:07:40|5787.92|5787.92|5787.92|5787.92|5787.92|5787.92|5787.92|5787.92|0
1637316470000|2021-11-19 10:07:50|5787.89|5787.89|5789.23|5789.23|5789.74|5789.74|5787.89|5787.89|0
1637316480000|2021-11-19 10:08:00|5789.29|5789.29|5789.8|5789.8|5789.8|5789.8|5789.29|5789.29|0
1637316490000|2021-11-19 10:08:10|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|5790.44|0
1637316500000|2021-11-19 10:08:20|5791.02|5791.02|5791.01|5791.01|5791.59|5791.59|5790.73|5790.73|0
1637316510000|2021-11-19 10:08:30|5791.59|5791.59|5792.54|5792.54|5792.83|5792.83|5791.38|5791.38|0
1637316520000|2021-11-19 10:08:40|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|0
1637316540000|2021-11-19 10:09:00|5792.18|5792.18|5792.4|5792.4|5792.62|5792.62|5791.18|5791.18|0
1637316550000|2021-11-19 10:09:10|5793.27|5793.27|5793.77|5793.77|5793.77|5793.77|5793.27|5793.27|0
1637316560000|2021-11-19 10:09:20|5793.99|5793.99|5792.23|5792.23|5793.99|5793.99|5792.23|5792.23|0
1637316570000|2021-11-19 10:09:30|5791.94|5791.94|5791.3|5791.3|5791.94|5791.94|5791.28|5791.28|0
1637316580000|2021-11-19 10:09:40|5791.59|5791.59|5791.45|5791.45|5791.59|5791.59|5790.3|5790.3|0
1637316590000|2021-11-19 10:09:50|5791.74|5791.74|5793.1|5793.1|5793.1|5793.1|5791.74|5791.74|0
1637316600000|2021-11-19 10:10:00|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|0
1637316660000|2021-11-19 10:11:00|5793.16|5793.16|5793.16|5793.16|5793.16|5793.16|5793.16|5793.16|0
1637316680000|2021-11-19 10:11:20|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|0
1637316760000|2021-11-19 10:12:40|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|5793.19|0
1637316790000|2021-11-19 10:13:10|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|0
1637316820000|2021-11-19 10:13:40|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|5793.12|0
1637316830000|2021-11-19 10:13:50|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|0
1637316870000|2021-11-19 10:14:30|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|0
1637316890000|2021-11-19 10:14:50|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|0
1637316900000|2021-11-19 10:15:00|5793.16|5793.16|5793.09|5793.09|5793.16|5793.16|5793.09|5793.09|0
1637316910000|2021-11-19 10:15:10|5790.08|5790.08|5783.47|5783.47|5790.94|5790.94|5781.82|5781.82|0
1637316920000|2021-11-19 10:15:20|5778.27|5778.27|5778.14|5778.14|5778.27|5778.27|5776.14|5776.14|0
1637316930000|2021-11-19 10:15:30|5778.57|5778.57|5781.25|5781.25|5781.46|5781.46|5776.55|5776.55|0
1637316940000|2021-11-19 10:15:40|5781.54|5781.54|5781.96|5781.96|5782.25|5782.25|5781.54|5781.54|0
1637316950000|2021-11-19 10:15:50|5782.83|5782.83|5782.04|5782.04|5782.83|5782.83|5781.54|5781.54|0
1637316960000|2021-11-19 10:16:00|5781.8|5781.8|5784.88|5784.88|5785.7|5785.7|5780.21|5780.21|0
1637316970000|2021-11-19 10:16:10|5785.75|5785.75|5783.09|5783.09|5785.75|5785.75|5783.09|5783.09|0
1637316980000|2021-11-19 10:16:20|5783.57|5783.57|5782.11|5782.11|5783.59|5783.59|5782.11|5782.11|0
1637316990000|2021-11-19 10:16:30|5780.84|5780.84|5780.39|5780.39|5781.47|5781.47|5780.39|5780.39|0
1637317000000|2021-11-19 10:16:40|5779.31|5779.31|5776.42|5776.42|5779.31|5779.31|5776.18|5776.18|0
1637317010000|2021-11-19 10:16:50|5778.62|5778.62|5782.35|5782.35|5782.35|5782.35|5778.62|5778.62|0
1637317020000|2021-11-19 10:17:00|5782.41|5782.41|5784.95|5784.95|5784.95|5784.95|5782.41|5782.41|0
1637317030000|2021-11-19 10:17:10|5784.99|5784.99|5782.97|5782.97|5784.99|5784.99|5782.97|5782.97|0
1637317040000|2021-11-19 10:17:20|5783.41|5783.41|5782.23|5782.23|5783.98|5783.98|5782.23|5782.23|0
1637317050000|2021-11-19 10:17:30|5782.52|5782.52|5784.2|5784.2|5784.2|5784.2|5782.52|5782.52|0
1637317060000|2021-11-19 10:17:40|5784.49|5784.49|5787.41|5787.41|5787.41|5787.41|5784.49|5784.49|0
1637317070000|2021-11-19 10:17:50|5787.12|5787.12|5787.98|5787.98|5787.98|5787.98|5784.79|5784.79|0
1637317080000|2021-11-19 10:18:00|5788.41|5788.41|5790.38|5790.38|5790.38|5790.38|5788.41|5788.41|0
1637317090000|2021-11-19 10:18:10|5791.39|5791.39|5791.33|5791.33|5792.7|5792.7|5791.33|5791.33|0
1637317100000|2021-11-19 10:18:20|5791.55|5791.55|5788.41|5788.41|5791.55|5791.55|5788.41|5788.41|0
1637317110000|2021-11-19 10:18:30|5787.69|5787.69|5788.27|5788.27|5788.27|5788.27|5786.07|5786.07|0
1637317120000|2021-11-19 10:18:40|5788.56|5788.56|5788.74|5788.74|5789.32|5789.32|5788.56|5788.56|0
1637317130000|2021-11-19 10:18:50|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|0
1637317140000|2021-11-19 10:19:00|5789.55|5789.55|5791.5|5791.5|5791.5|5791.5|5789.55|5789.55|0
1637317150000|2021-11-19 10:19:10|5791.71|5791.71|5794.2|5794.2|5794.2|5794.2|5791.48|5791.48|0
1637317160000|2021-11-19 10:19:20|5793.63|5793.63|5791.23|5791.23|5793.63|5793.63|5791.23|5791.23|0
1637317170000|2021-11-19 10:19:30|5790.76|5790.76|5791.66|5791.66|5792.24|5792.24|5790.76|5790.76|0
1637317180000|2021-11-19 10:19:40|5790.51|5790.51|5791.18|5791.18|5791.18|5791.18|5789.72|5789.72|0
1637317190000|2021-11-19 10:19:50|5791.76|5791.76|5792.34|5792.34|5792.99|5792.99|5791.76|5791.76|0
1637317200000|2021-11-19 10:20:00|5791.76|5791.76|5788.21|5788.21|5791.76|5791.76|5788.21|5788.21|0
1637317210000|2021-11-19 10:20:10|5788.79|5788.79|5788.55|5788.55|5788.79|5788.79|5788.55|5788.55|0
1637317220000|2021-11-19 10:20:20|5788.84|5788.84|5790.66|5790.66|5791.38|5791.38|5788.84|5788.84|0
1637317230000|2021-11-19 10:20:30|5790.08|5790.08|5789.13|5789.13|5790.37|5790.37|5789.13|5789.13|0
1637317240000|2021-11-19 10:20:40|5788.7|5788.7|5791|5791|5791.64|5791.64|5788.7|5788.7|0
1637317250000|2021-11-19 10:20:50|5790.78|5790.78|5791.95|5791.95|5791.95|5791.95|5790.78|5790.78|0
1637317260000|2021-11-19 10:21:00|5792.01|5792.01|5793.08|5793.08|5793.08|5793.08|5792.01|5792.01|0
1637317270000|2021-11-19 10:21:10|5793.13|5793.13|5795.59|5795.59|5796.39|5796.39|5793.13|5793.13|0
1637317280000|2021-11-19 10:21:20|5795.31|5795.31|5795.86|5795.86|5795.86|5795.86|5795.31|5795.31|0
1637317290000|2021-11-19 10:21:30|5796.15|5796.15|5795.66|5795.66|5796.17|5796.17|5795.66|5795.66|0
1637317300000|2021-11-19 10:21:40|5795.9|5795.9|5796.57|5796.57|5796.57|5796.57|5795.9|5795.9|0
1637317310000|2021-11-19 10:21:50|5796.79|5796.79|5796.79|5796.79|5797.08|5797.08|5796.79|5796.79|0
1637317320000|2021-11-19 10:22:00|5797.43|5797.43|5796.31|5796.31|5800.26|5800.26|5796.31|5796.31|0
1637317330000|2021-11-19 10:22:10|5796.27|5796.27|5792.68|5792.68|5796.27|5796.27|5792.68|5792.68|0
1637317340000|2021-11-19 10:22:20|5792.9|5792.9|5792.88|5792.88|5793.18|5793.18|5792.61|5792.61|0
1637317350000|2021-11-19 10:22:30|5793.89|5793.89|5796.86|5796.86|5796.86|5796.86|5793.89|5793.89|0
1637317360000|2021-11-19 10:22:40|5795.16|5795.16|5799.37|5799.37|5799.37|5799.37|5795.16|5795.16|0
1637317370000|2021-11-19 10:22:50|5799.39|5799.39|5799.68|5799.68|5800.04|5800.04|5799.39|5799.39|0
1637317380000|2021-11-19 10:23:00|5799.97|5799.97|5802.04|5802.04|5802.04|5802.04|5799.97|5799.97|0
1637317390000|2021-11-19 10:23:10|5801.61|5801.61|5800.13|5800.13|5801.61|5801.61|5799.91|5799.91|0
1637317400000|2021-11-19 10:23:20|5799.91|5799.91|5798.76|5798.76|5799.91|5799.91|5798.76|5798.76|0
1637317410000|2021-11-19 10:23:30|5798.47|5798.47|5797.91|5797.91|5798.47|5798.47|5797.91|5797.91|0
1637317420000|2021-11-19 10:23:40|5797.41|5797.41|5797.2|5797.2|5797.63|5797.63|5796.77|5796.77|0
1637317430000|2021-11-19 10:23:50|5796.91|5796.91|5795.04|5795.04|5796.91|5796.91|5793.65|5793.65|0
1637317440000|2021-11-19 10:24:00|5795.06|5795.06|5790.93|5790.93|5795.06|5795.06|5790.93|5790.93|0
1637317450000|2021-11-19 10:24:10|5790.85|5790.85|5789.9|5789.9|5790.85|5790.85|5789.61|5789.61|0
1637317460000|2021-11-19 10:24:20|5790.38|5790.38|5790.93|5790.93|5790.93|5790.93|5790.38|5790.38|0
1637317470000|2021-11-19 10:24:30|5790.64|5790.64|5790.64|5790.64|5790.64|5790.64|5790.64|5790.64|0
1637317480000|2021-11-19 10:24:40|5790.35|5790.35|5789.04|5789.04|5790.35|5790.35|5788.57|5788.57|0
1637317490000|2021-11-19 10:24:50|5789.26|5789.26|5789.55|5789.55|5789.55|5789.55|5789.26|5789.26|0
1637317500000|2021-11-19 10:25:00|5789.31|5789.31|5790.82|5790.82|5791.4|5791.4|5789.31|5789.31|0
1637317510000|2021-11-19 10:25:10|5791.11|5791.11|5792.59|5792.59|5792.59|5792.59|5791.11|5791.11|0
1637317520000|2021-11-19 10:25:20|5792.81|5792.81|5792.71|5792.71|5793.57|5793.57|5792.71|5792.71|0
1637317530000|2021-11-19 10:25:30|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|5791.54|0
1637317550000|2021-11-19 10:25:50|5791.32|5791.32|5793.93|5793.93|5793.93|5793.93|5791.32|5791.32|0
1637317560000|2021-11-19 10:26:00|5793.64|5793.64|5792.01|5792.01|5793.64|5793.64|5791.8|5791.8|0
1637317570000|2021-11-19 10:26:10|5792.3|5792.3|5793|5793|5793|5793|5792.3|5792.3|0
1637317580000|2021-11-19 10:26:20|5793.86|5793.86|5794.51|5794.51|5794.58|5794.58|5793.86|5793.86|0
1637317590000|2021-11-19 10:26:30|5795.15|5795.15|5795.73|5795.73|5795.73|5795.73|5795.15|5795.15|0
1637317600000|2021-11-19 10:26:40|5796.02|5796.02|5796.09|5796.09|5796.09|5796.09|5796.02|5796.02|0
1637317620000|2021-11-19 10:27:00|5796.38|5796.38|5797.67|5797.67|5797.67|5797.67|5796.38|5796.38|0
1637317630000|2021-11-19 10:27:10|5798.1|5798.1|5800.41|5800.41|5800.41|5800.41|5798.1|5798.1|0
1637317640000|2021-11-19 10:27:20|5800.12|5800.12|5801.97|5801.97|5802.26|5802.26|5799.69|5799.69|0
1637317650000|2021-11-19 10:27:30|5801.39|5801.39|5803.55|5803.55|5803.76|5803.76|5801.39|5801.39|0
1637317660000|2021-11-19 10:27:40|5803.57|5803.57|5803.38|5803.38|5803.61|5803.61|5803.3|5803.3|0
1637317670000|2021-11-19 10:27:50|5803.14|5803.14|5803.23|5803.23|5803.66|5803.66|5803.14|5803.14|0
1637317680000|2021-11-19 10:28:00|5803.52|5803.52|5802.66|5802.66|5803.52|5803.52|5802.66|5802.66|0
1637317690000|2021-11-19 10:28:10|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|0
1637317700000|2021-11-19 10:28:20|5800.94|5800.94|5799.79|5799.79|5800.94|5800.94|5799.79|5799.79|0
1637317710000|2021-11-19 10:28:30|5799.5|5799.5|5796.69|5796.69|5799.5|5799.5|5796.69|5796.69|0
1637317730000|2021-11-19 10:28:50|5796.57|5796.57|5794.63|5794.63|5796.57|5796.57|5794.63|5794.63|0
1637317740000|2021-11-19 10:29:00|5794.13|5794.13|5792.93|5792.93|5794.13|5794.13|5792.93|5792.93|0
1637317750000|2021-11-19 10:29:10|5793.22|5793.22|5793.16|5793.16|5793.46|5793.46|5792.93|5792.93|0
1637317760000|2021-11-19 10:29:20|5792.58|5792.58|5789.74|5789.74|5792.58|5792.58|5789.74|5789.74|0
1637317770000|2021-11-19 10:29:30|5789.51|5789.51|5789.74|5789.74|5789.74|5789.74|5789.51|5789.51|0
1637317780000|2021-11-19 10:29:40|5789.51|5789.51|5789.08|5789.08|5789.51|5789.51|5789.08|5789.08|0
1637317790000|2021-11-19 10:29:50|5788.5|5788.5|5788.26|5788.26|5788.5|5788.5|5788.02|5788.02|0
1637317800000|2021-11-19 10:30:00|5788.55|5788.55|5787.09|5787.09|5788.84|5788.84|5787.09|5787.09|0
1637317810000|2021-11-19 10:30:10|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|0
1637317820000|2021-11-19 10:30:20|5785.92|5785.92|5785.82|5785.82|5785.92|5785.92|5785.82|5785.82|0
1637317830000|2021-11-19 10:30:30|5786.3|5786.3|5787.04|5787.04|5787.04|5787.04|5786.3|5786.3|0
1637317840000|2021-11-19 10:30:40|5787.76|5787.76|5788.03|5788.03|5788.05|5788.05|5787.76|5787.76|0
1637317850000|2021-11-19 10:30:50|5788.32|5788.32|5789.04|5789.04|5789.04|5789.04|5788.32|5788.32|0
1637317860000|2021-11-19 10:31:00|5789.83|5789.83|5789.33|5789.33|5789.83|5789.83|5789.33|5789.33|0
1637317870000|2021-11-19 10:31:10|5789.9|5789.9|5790.41|5790.41|5790.41|5790.41|5789.9|5789.9|0
1637317880000|2021-11-19 10:31:20|5790.7|5790.7|5792.89|5792.89|5792.89|5792.89|5790.7|5790.7|0
1637317890000|2021-11-19 10:31:30|5794.26|5794.26|5792.46|5792.46|5794.26|5794.26|5792.46|5792.46|0
1637317910000|2021-11-19 10:31:50|5793.18|5793.18|5793.07|5793.07|5793.65|5793.65|5792.89|5792.89|0
1637317920000|2021-11-19 10:32:00|5794.01|5794.01|5793.72|5793.72|5794.01|5794.01|5793.72|5793.72|0
1637317930000|2021-11-19 10:32:10|5793.7|5793.7|5793.68|5793.68|5793.7|5793.7|5793.68|5793.68|0
1637317940000|2021-11-19 10:32:20|5792.75|5792.75|5792.17|5792.17|5792.75|5792.75|5792.17|5792.17|0
1637317950000|2021-11-19 10:32:30|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|0
1637317960000|2021-11-19 10:32:40|5791.05|5791.05|5792.54|5792.54|5792.56|5792.56|5791.05|5791.05|0
1637317970000|2021-11-19 10:32:50|5792.25|5792.25|5791.82|5791.82|5792.25|5792.25|5791.82|5791.82|0
1637317980000|2021-11-19 10:33:00|5791.53|5791.53|5789.19|5789.19|5791.53|5791.53|5789.19|5789.19|0
1637317990000|2021-11-19 10:33:10|5788.61|5788.61|5788.59|5788.59|5788.61|5788.61|5788.59|5788.59|0
1637318000000|2021-11-19 10:33:20|5787.51|5787.51|5784.55|5784.55|5787.51|5787.51|5784.55|5784.55|0
1637318010000|2021-11-19 10:33:30|5784.76|5784.76|5785.05|5785.05|5785.05|5785.05|5784.76|5784.76|0
1637318020000|2021-11-19 10:33:40|5785.06|5785.06|5784.49|5784.49|5785.49|5785.49|5784.49|5784.49|0
1637318030000|2021-11-19 10:33:50|5784.01|5784.01|5784.3|5784.3|5784.59|5784.59|5784.01|5784.01|0
1637318040000|2021-11-19 10:34:00|5784.59|5784.59|5784.01|5784.01|5784.59|5784.59|5784.01|5784.01|0
1637318050000|2021-11-19 10:34:10|5784.22|5784.22|5783.94|5783.94|5784.22|5784.22|5783.94|5783.94|0
1637318060000|2021-11-19 10:34:20|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|0
1637318080000|2021-11-19 10:34:40|5785.18|5785.18|5785.97|5785.97|5785.97|5785.97|5785.18|5785.18|0
1637318090000|2021-11-19 10:34:50|5786.26|5786.26|5788.75|5788.75|5788.75|5788.75|5786.26|5786.26|0
1637318100000|2021-11-19 10:35:00|5789.04|5789.04|5789.68|5789.68|5790.11|5790.11|5789.04|5789.04|0
1637318110000|2021-11-19 10:35:10|5790.64|5790.64|5791.39|5791.39|5791.97|5791.97|5790.64|5790.64|0
1637318120000|2021-11-19 10:35:20|5791.11|5791.11|5789.43|5789.43|5791.11|5791.11|5789.43|5789.43|0
1637318130000|2021-11-19 10:35:30|5789|5789|5788.93|5788.93|5789.51|5789.51|5788.93|5788.93|0
1637318150000|2021-11-19 10:35:50|5789.36|5789.36|5788.88|5788.88|5789.36|5789.36|5788.88|5788.88|0
1637318160000|2021-11-19 10:36:00|5790.25|5790.25|5788.72|5788.72|5790.25|5790.25|5788.72|5788.72|0
1637318170000|2021-11-19 10:36:10|5789.01|5789.01|5789.01|5789.01|5789.01|5789.01|5789.01|5789.01|0
1637318190000|2021-11-19 10:36:30|5788.72|5788.72|5787.28|5787.28|5788.72|5788.72|5787.28|5787.28|0
1637318200000|2021-11-19 10:36:40|5787.57|5787.57|5787.57|5787.57|5787.57|5787.57|5787.57|5787.57|0
1637318210000|2021-11-19 10:36:50|5787.14|5787.14|5786.85|5786.85|5787.14|5787.14|5786.85|5786.85|0
1637318220000|2021-11-19 10:37:00|5786.87|5786.87|5786.66|5786.66|5786.87|5786.87|5786.66|5786.66|0
1637318230000|2021-11-19 10:37:10|5786.87|5786.87|5787.72|5787.72|5787.72|5787.72|5786.64|5786.64|0
1637318240000|2021-11-19 10:37:20|5787.43|5787.43|5787.93|5787.93|5787.93|5787.93|5787.43|5787.43|0
1637318250000|2021-11-19 10:37:30|5787.64|5787.64|5787.64|5787.64|5787.64|5787.64|5787.64|5787.64|0
1637318270000|2021-11-19 10:37:50|5786.85|5786.85|5786.84|5786.84|5786.85|5786.85|5786.84|5786.84|0
1637318280000|2021-11-19 10:38:00|5786.6|5786.6|5786.02|5786.02|5786.6|5786.6|5786.02|5786.02|0
1637318300000|2021-11-19 10:38:20|5785.16|5785.16|5784.34|5784.34|5785.16|5785.16|5784.34|5784.34|0
1637318310000|2021-11-19 10:38:30|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|0
1637318320000|2021-11-19 10:38:40|5784.83|5784.83|5785.69|5785.69|5785.69|5785.69|5784.83|5784.83|0
1637318330000|2021-11-19 10:38:50|5786.12|5786.12|5785.83|5785.83|5786.12|5786.12|5785.83|5785.83|0
1637318350000|2021-11-19 10:39:10|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|0
1637318360000|2021-11-19 10:39:20|5785.38|5785.38|5785.96|5785.96|5785.96|5785.96|5785.38|5785.38|0
1637318370000|2021-11-19 10:39:30|5786|5786|5786.98|5786.98|5786.98|5786.98|5786|5786|0
1637318380000|2021-11-19 10:39:40|5787.27|5787.27|5788.99|5788.99|5788.99|5788.99|5787.27|5787.27|0
1637318400000|2021-11-19 10:40:00|5790.49|5790.49|5790.38|5790.38|5791.33|5791.33|5789.45|5789.45|0
1637318410000|2021-11-19 10:40:10|5790.09|5790.09|5790.09|5790.09|5790.09|5790.09|5790.09|5790.09|0
1637318430000|2021-11-19 10:40:30|5789.45|5789.45|5788.94|5788.94|5789.45|5789.45|5788.94|5788.94|0
1637318440000|2021-11-19 10:40:40|5789.23|5789.23|5789.23|5789.23|5789.23|5789.23|5789.23|5789.23|0
1637318450000|2021-11-19 10:40:50|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|0
1637318460000|2021-11-19 10:41:00|5789.27|5789.27|5789.77|5789.77|5789.77|5789.77|5789.27|5789.27|0
1637318470000|2021-11-19 10:41:10|5789.85|5789.85|5790.14|5790.14|5790.14|5790.14|5789.85|5789.85|0
1637318480000|2021-11-19 10:41:20|5790.57|5790.57|5790.85|5790.85|5790.85|5790.85|5790.57|5790.57|0
1637318490000|2021-11-19 10:41:30|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|0
1637318500000|2021-11-19 10:41:40|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|0
1637318510000|2021-11-19 10:41:50|5791.83|5791.83|5792.04|5792.04|5792.04|5792.04|5791.83|5791.83|0
1637318520000|2021-11-19 10:42:00|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|0
1637318530000|2021-11-19 10:42:10|5792.19|5792.19|5791.49|5791.49|5792.19|5792.19|5791.25|5791.25|0
1637318540000|2021-11-19 10:42:20|5791.2|5791.2|5791.92|5791.92|5791.92|5791.92|5791.2|5791.2|0
1637318560000|2021-11-19 10:42:40|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|0
1637318580000|2021-11-19 10:43:00|5793.28|5793.28|5793.5|5793.5|5793.5|5793.5|5793.28|5793.28|0
1637318590000|2021-11-19 10:43:10|5794.5|5794.5|5794.79|5794.79|5794.79|5794.79|5794.5|5794.5|0
1637318600000|2021-11-19 10:43:20|5795.22|5795.22|5793.92|5793.92|5795.22|5795.22|5793.92|5793.92|0
1637318610000|2021-11-19 10:43:30|5792.97|5792.97|5791.12|5791.12|5792.97|5792.97|5791.12|5791.12|0
1637318620000|2021-11-19 10:43:40|5791.07|5791.07|5788.59|5788.59|5791.07|5791.07|5788.58|5788.58|0
1637318630000|2021-11-19 10:43:50|5788.01|5788.01|5786.87|5786.87|5788.01|5788.01|5786.87|5786.87|0
1637318640000|2021-11-19 10:44:00|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1637318650000|2021-11-19 10:44:10|5786.15|5786.15|5784.49|5784.49|5786.15|5786.15|5784.49|5784.49|0
1637318660000|2021-11-19 10:44:20|5785|5785|5784.57|5784.57|5785.8|5785.8|5784.57|5784.57|0
1637318670000|2021-11-19 10:44:30|5784.55|5784.55|5782.85|5782.85|5784.57|5784.57|5782.85|5782.85|0
1637318680000|2021-11-19 10:44:40|5783.5|5783.5|5783.26|5783.26|5783.5|5783.5|5783.26|5783.26|0
1637318690000|2021-11-19 10:44:50|5783.55|5783.55|5783.26|5783.26|5783.55|5783.55|5783.26|5783.26|0
1637318700000|2021-11-19 10:45:00|5782.61|5782.61|5782.38|5782.38|5782.66|5782.66|5781.61|5781.61|0
1637318710000|2021-11-19 10:45:10|5782.35|5782.35|5783.07|5783.07|5783.07|5783.07|5782.35|5782.35|0
1637318720000|2021-11-19 10:45:20|5783.5|5783.5|5784.59|5784.59|5784.59|5784.59|5783.5|5783.5|0
1637318730000|2021-11-19 10:45:30|5785.16|5785.16|5787.72|5787.72|5787.72|5787.72|5785.16|5785.16|0
1637318740000|2021-11-19 10:45:40|5787.81|5787.81|5787.49|5787.49|5788.08|5788.08|5787.49|5787.49|0
1637318760000|2021-11-19 10:46:00|5787.53|5787.53|5791.19|5791.19|5791.19|5791.19|5787.53|5787.53|0
1637318770000|2021-11-19 10:46:10|5792.07|5792.07|5791.47|5791.47|5792.67|5792.67|5791.45|5791.45|0
1637318780000|2021-11-19 10:46:20|5791.76|5791.76|5791.76|5791.76|5791.76|5791.76|5791.76|5791.76|0
1637318790000|2021-11-19 10:46:30|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|0
1637318800000|2021-11-19 10:46:40|5791.76|5791.76|5792.04|5792.04|5792.04|5792.04|5791.76|5791.76|0
1637318810000|2021-11-19 10:46:50|5791.47|5791.47|5790.89|5790.89|5791.47|5791.47|5790.89|5790.89|0
1637318820000|2021-11-19 10:47:00|5790.24|5790.24|5788.12|5788.12|5790.24|5790.24|5788.12|5788.12|0
1637318830000|2021-11-19 10:47:10|5788.34|5788.34|5787.74|5787.74|5789.13|5789.13|5787.74|5787.74|0
1637318840000|2021-11-19 10:47:20|5787.65|5787.65|5787.65|5787.65|5787.65|5787.65|5787.65|5787.65|0
1637318850000|2021-11-19 10:47:30|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|0
1637318870000|2021-11-19 10:47:50|5786.83|5786.83|5786.8|5786.8|5786.83|5786.83|5786.8|5786.8|0
1637318890000|2021-11-19 10:48:10|5785.73|5785.73|5785.44|5785.44|5785.73|5785.73|5785.44|5785.44|0
1637318900000|2021-11-19 10:48:20|5785.4|5785.4|5784.74|5784.74|5785.4|5785.4|5784.45|5784.45|0
1637318920000|2021-11-19 10:48:40|5785.02|5785.02|5784.74|5784.74|5785.02|5785.02|5784.74|5784.74|0
1637318930000|2021-11-19 10:48:50|5785.02|5785.02|5785.77|5785.77|5785.77|5785.77|5785.02|5785.02|0
1637318940000|2021-11-19 10:49:00|5785.05|5785.05|5782.78|5782.78|5785.05|5785.05|5782.78|5782.78|0
1637318950000|2021-11-19 10:49:10|5783.07|5783.07|5783.28|5783.28|5783.28|5783.28|5783.07|5783.07|0
1637318960000|2021-11-19 10:49:20|5783|5783|5783|5783|5783|5783|5783|5783|0
1637318970000|2021-11-19 10:49:30|5782.71|5782.71|5783.28|5783.28|5783.28|5783.28|5782.71|5782.71|0
1637318990000|2021-11-19 10:49:50|5782.42|5782.42|5783.49|5783.49|5783.49|5783.49|5779.65|5779.65|0
1637319000000|2021-11-19 10:50:00|5782.62|5782.62|5785.47|5785.47|5785.47|5785.47|5779.63|5779.63|0
1637319010000|2021-11-19 10:50:10|5785.92|5785.92|5786.16|5786.16|5786.79|5786.79|5785.68|5785.68|0
1637319020000|2021-11-19 10:50:20|5786.59|5786.59|5789.65|5789.65|5790.32|5790.32|5786.57|5786.57|0
1637319030000|2021-11-19 10:50:30|5788.79|5788.79|5785.89|5785.89|5788.79|5788.79|5785.89|5785.89|0
1637319040000|2021-11-19 10:50:40|5785.6|5785.6|5785.61|5785.61|5786.47|5786.47|5785.32|5785.32|0
1637319050000|2021-11-19 10:50:50|5785.32|5785.32|5782.17|5782.17|5785.75|5785.75|5782.17|5782.17|0
1637319060000|2021-11-19 10:51:00|5781.88|5781.88|5781.59|5781.59|5781.88|5781.88|5781.59|5781.59|0
1637319070000|2021-11-19 10:51:10|5781.11|5781.11|5783.96|5783.96|5783.96|5783.96|5781.11|5781.11|0
1637319080000|2021-11-19 10:51:20|5784.82|5784.82|5784.61|5784.61|5784.82|5784.82|5784.61|5784.61|0
1637319090000|2021-11-19 10:51:30|5784.7|5784.7|5785.5|5785.5|5785.5|5785.5|5784.7|5784.7|0
1637319100000|2021-11-19 10:51:40|5784.85|5784.85|5785.33|5785.33|5785.35|5785.35|5784.27|5784.27|0
1637319110000|2021-11-19 10:51:50|5785.32|5785.32|5788.23|5788.23|5788.23|5788.23|5785.03|5785.03|0
1637319120000|2021-11-19 10:52:00|5787.94|5787.94|5789.22|5789.22|5789.22|5789.22|5787.94|5787.94|0
1637319130000|2021-11-19 10:52:10|5788.93|5788.93|5788.67|5788.67|5788.95|5788.95|5788.08|5788.08|0
1637319140000|2021-11-19 10:52:20|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1637319150000|2021-11-19 10:52:30|5788.67|5788.67|5787.55|5787.55|5788.67|5788.67|5787.55|5787.55|0
1637319160000|2021-11-19 10:52:40|5787.79|5787.79|5788.53|5788.53|5788.53|5788.53|5787.76|5787.76|0
1637319170000|2021-11-19 10:52:50|5788.24|5788.24|5788.53|5788.53|5788.53|5788.53|5787.95|5787.95|0
1637319180000|2021-11-19 10:53:00|5787.88|5787.88|5789.08|5789.08|5789.08|5789.08|5787.84|5787.84|0
1637319190000|2021-11-19 10:53:10|5788.79|5788.79|5787.07|5787.07|5789.08|5789.08|5787.07|5787.07|0
1637319200000|2021-11-19 10:53:20|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|0
1637319210000|2021-11-19 10:53:30|5786.26|5786.26|5783.88|5783.88|5786.26|5786.26|5783.48|5783.48|0
1637319220000|2021-11-19 10:53:40|5783.59|5783.59|5783.41|5783.41|5783.88|5783.88|5783.02|5783.02|0
1637319230000|2021-11-19 10:53:50|5783.62|5783.62|5782.16|5782.16|5783.62|5783.62|5781.58|5781.58|0
1637319240000|2021-11-19 10:54:00|5781.29|5781.29|5780.58|5780.58|5781.29|5781.29|5780.58|5780.58|0
1637319250000|2021-11-19 10:54:10|5780.82|5780.82|5780.77|5780.77|5781.11|5781.11|5780.05|5780.05|0
1637319260000|2021-11-19 10:54:20|5780.48|5780.48|5779.12|5779.12|5780.48|5780.48|5778.83|5778.83|0
1637319270000|2021-11-19 10:54:30|5779.79|5779.79|5779.79|5779.79|5780|5780|5779.79|5779.79|0
1637319280000|2021-11-19 10:54:40|5779.5|5779.5|5779.52|5779.52|5779.52|5779.52|5778.59|5778.59|0
1637319290000|2021-11-19 10:54:50|5779.31|5779.31|5780.03|5780.03|5780.03|5780.03|5779.02|5779.02|0
1637319300000|2021-11-19 10:55:00|5780.27|5780.27|5780.03|5780.03|5780.27|5780.27|5779.6|5779.6|0
1637319310000|2021-11-19 10:55:10|5779.17|5779.17|5779.89|5779.89|5779.89|5779.89|5778.17|5778.17|0
1637319320000|2021-11-19 10:55:20|5780.11|5780.11|5780.25|5780.25|5780.25|5780.25|5780.11|5780.11|0
1637319330000|2021-11-19 10:55:30|5781.46|5781.46|5781.17|5781.17|5781.46|5781.46|5781.17|5781.17|0
1637319340000|2021-11-19 10:55:40|5780.69|5780.69|5778.85|5778.85|5781.22|5781.22|5778.85|5778.85|0
1637319350000|2021-11-19 10:55:50|5778.13|5778.13|5779.67|5779.67|5779.67|5779.67|5777.7|5777.7|0
1637319360000|2021-11-19 10:56:00|5778.85|5778.85|5778.85|5778.85|5778.85|5778.85|5778.85|5778.85|0
1637319370000|2021-11-19 10:56:10|5779.09|5779.09|5776.64|5776.64|5779.38|5779.38|5776.35|5776.35|0
1637319380000|2021-11-19 10:56:20|5776.35|5776.35|5778.42|5778.42|5778.42|5778.42|5776.35|5776.35|0
1637319390000|2021-11-19 10:56:30|5778.71|5778.71|5779|5779|5779|5779|5778.71|5778.71|0
1637319400000|2021-11-19 10:56:40|5779.24|5779.24|5779.17|5779.17|5779.65|5779.65|5778.59|5778.59|0
1637319410000|2021-11-19 10:56:50|5778.88|5778.88|5780.13|5780.13|5780.13|5780.13|5777.98|5777.98|0
1637319420000|2021-11-19 10:57:00|5780.08|5780.08|5780.37|5780.37|5780.73|5780.73|5779.7|5779.7|0
1637319430000|2021-11-19 10:57:10|5779.94|5779.94|5781.07|5781.07|5781.07|5781.07|5779.43|5779.43|0
1637319440000|2021-11-19 10:57:20|5780.2|5780.2|5781.78|5781.78|5781.78|5781.78|5780.2|5780.2|0
1637319450000|2021-11-19 10:57:30|5781.2|5781.2|5779.81|5779.81|5781.2|5781.2|5779.81|5779.81|0
1637319460000|2021-11-19 10:57:40|5779.57|5779.57|5781.94|5781.94|5781.94|5781.94|5779.29|5779.29|0
1637319470000|2021-11-19 10:57:50|5781.46|5781.46|5781.22|5781.22|5781.46|5781.46|5780.36|5780.36|0
1637319480000|2021-11-19 10:58:00|5780.65|5780.65|5780.17|5780.17|5780.65|5780.65|5780.17|5780.17|0
1637319490000|2021-11-19 10:58:10|5779.69|5779.69|5777.61|5777.61|5779.69|5779.69|5777.61|5777.61|0
1637319500000|2021-11-19 10:58:20|5778.19|5778.19|5778.19|5778.19|5778.19|5778.19|5778.19|5778.19|0
1637319510000|2021-11-19 10:58:30|5777.61|5777.61|5775.72|5775.72|5777.61|5777.61|5775.72|5775.72|0
1637319520000|2021-11-19 10:58:40|5774.28|5774.28|5773.7|5773.7|5774.57|5774.57|5773.19|5773.19|0
1637319530000|2021-11-19 10:58:50|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|0
1637319540000|2021-11-19 10:59:00|5774.39|5774.39|5774.68|5774.68|5774.68|5774.68|5774.39|5774.39|0
1637319550000|2021-11-19 10:59:10|5774.39|5774.39|5773.34|5773.34|5774.39|5774.39|5773.34|5773.34|0
1637319560000|2021-11-19 10:59:20|5773.05|5773.05|5772.89|5772.89|5773.05|5773.05|5772.38|5772.38|0
1637319570000|2021-11-19 10:59:30|5773.46|5773.46|5772.99|5772.99|5774.04|5774.04|5772.99|5772.99|0
1637319580000|2021-11-19 10:59:40|5772.34|5772.34|5772.59|5772.59|5772.59|5772.59|5772.3|5772.3|0
1637319590000|2021-11-19 10:59:50|5772.38|5772.38|5772.72|5772.72|5772.72|5772.72|5772.14|5772.14|0
1637319600000|2021-11-19 11:00:00|5773.99|5773.99|5776.45|5776.45|5776.45|5776.45|5773.99|5773.99|0
1637319610000|2021-11-19 11:00:10|5776.69|5776.69|5781.14|5781.14|5781.14|5781.14|5776.69|5776.69|0
1637319620000|2021-11-19 11:00:20|5780.02|5780.02|5779.47|5779.47|5780.02|5780.02|5779.47|5779.47|0
1637319630000|2021-11-19 11:00:30|5781.24|5781.24|5782.51|5782.51|5782.51|5782.51|5781.24|5781.24|0
1637319650000|2021-11-19 11:00:50|5783.09|5783.09|5786.76|5786.76|5786.76|5786.76|5782.8|5782.8|0
1637319660000|2021-11-19 11:01:00|5787.71|5787.71|5787.09|5787.09|5787.72|5787.72|5786.64|5786.64|0
1637319670000|2021-11-19 11:01:10|5786.59|5786.59|5785.64|5785.64|5786.59|5786.59|5785.64|5785.64|0
1637319680000|2021-11-19 11:01:20|5785.42|5785.42|5785.42|5785.42|5785.42|5785.42|5785.42|5785.42|0
1637319690000|2021-11-19 11:01:30|5786.13|5786.13|5786.08|5786.08|5786.13|5786.13|5786.08|5786.08|0
1637319700000|2021-11-19 11:01:40|5784.92|5784.92|5783.39|5783.39|5784.92|5784.92|5783.39|5783.39|0
1637319710000|2021-11-19 11:01:50|5785.41|5785.41|5787.56|5787.56|5787.56|5787.56|5785.41|5785.41|0
1637319720000|2021-11-19 11:02:00|5787.85|5787.85|5788.18|5788.18|5788.18|5788.18|5787.85|5787.85|0
1637319730000|2021-11-19 11:02:10|5789.26|5789.26|5790.17|5790.17|5790.17|5790.17|5789.21|5789.21|0
1637319740000|2021-11-19 11:02:20|5789.88|5789.88|5789.37|5789.37|5789.88|5789.88|5789.37|5789.37|0
1637319750000|2021-11-19 11:02:30|5788.94|5788.94|5788.82|5788.82|5788.94|5788.94|5788.82|5788.82|0
1637319760000|2021-11-19 11:02:40|5788.24|5788.24|5786.76|5786.76|5788.24|5788.24|5786.76|5786.76|0
1637319770000|2021-11-19 11:02:50|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|0
1637319780000|2021-11-19 11:03:00|5788.04|5788.04|5788.98|5788.98|5788.98|5788.98|5788.04|5788.04|0
1637319790000|2021-11-19 11:03:10|5790.17|5790.17|5789.52|5789.52|5790.17|5790.17|5789.23|5789.23|0
1637319800000|2021-11-19 11:03:20|5789.51|5789.51|5789.8|5789.8|5789.8|5789.8|5789.51|5789.51|0
1637319810000|2021-11-19 11:03:30|5790.66|5790.66|5792.48|5792.48|5792.48|5792.48|5790.66|5790.66|0
1637319820000|2021-11-19 11:03:40|5792.19|5792.19|5791.37|5791.37|5792.19|5792.19|5791.37|5791.37|0
1637319830000|2021-11-19 11:03:50|5790.9|5790.9|5792.12|5792.12|5792.12|5792.12|5790.9|5790.9|0
1637319840000|2021-11-19 11:04:00|5793.79|5793.79|5793.1|5793.1|5794.37|5794.37|5793.1|5793.1|0
1637319850000|2021-11-19 11:04:10|5793.39|5793.39|5793.15|5793.15|5793.39|5793.39|5792.57|5792.57|0
1637319860000|2021-11-19 11:04:20|5793.44|5793.44|5791.09|5791.09|5793.44|5793.44|5791.09|5791.09|0
1637319870000|2021-11-19 11:04:30|5788.89|5788.89|5788.89|5788.89|5788.89|5788.89|5788.89|5788.89|0
1637319880000|2021-11-19 11:04:40|5788.6|5788.6|5788.89|5788.89|5788.89|5788.89|5788.6|5788.6|0
1637319890000|2021-11-19 11:04:50|5788.07|5788.07|5788.02|5788.02|5788.07|5788.07|5788.02|5788.02|0
1637319900000|2021-11-19 11:05:00|5786.28|5786.28|5782.4|5782.4|5786.57|5786.57|5782.37|5782.37|0
1637319910000|2021-11-19 11:05:10|5782.11|5782.11|5781.78|5781.78|5782.11|5782.11|5781.53|5781.53|0
1637319920000|2021-11-19 11:05:20|5782.07|5782.07|5780.49|5780.49|5782.07|5782.07|5780.2|5780.2|0
1637319930000|2021-11-19 11:05:30|5779.73|5779.73|5780.2|5780.2|5780.2|5780.2|5779.62|5779.62|0
1637319950000|2021-11-19 11:05:50|5779.62|5779.62|5780.48|5780.48|5780.48|5780.48|5779.62|5779.62|0
1637319960000|2021-11-19 11:06:00|5781.63|5781.63|5781.63|5781.63|5781.63|5781.63|5781.63|5781.63|0
1637319970000|2021-11-19 11:06:10|5782.21|5782.21|5784.84|5784.84|5785.41|5785.41|5782.21|5782.21|0
1637319980000|2021-11-19 11:06:20|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|0
1637319990000|2021-11-19 11:06:30|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|0
1637320010000|2021-11-19 11:06:50|5785.34|5785.34|5785.85|5785.85|5785.85|5785.85|5785.34|5785.34|0
1637320020000|2021-11-19 11:07:00|5785.77|5785.77|5784.97|5784.97|5785.77|5785.77|5784.97|5784.97|0
1637320030000|2021-11-19 11:07:10|5784.69|5784.69|5783.65|5783.65|5784.69|5784.69|5783.65|5783.65|0
1637320040000|2021-11-19 11:07:20|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1637320050000|2021-11-19 11:07:30|5783.4|5783.4|5783.09|5783.09|5783.4|5783.4|5783.09|5783.09|0
1637320060000|2021-11-19 11:07:40|5782.52|5782.52|5778.21|5778.21|5782.52|5782.52|5778.21|5778.21|0
1637320070000|2021-11-19 11:07:50|5777.98|5777.98|5775.88|5775.88|5777.98|5777.98|5775.59|5775.59|0
1637320080000|2021-11-19 11:08:00|5776.17|5776.17|5776.51|5776.51|5776.51|5776.51|5775.86|5775.86|0
1637320090000|2021-11-19 11:08:10|5776.23|5776.23|5777.06|5777.06|5777.06|5777.06|5776.23|5776.23|0
1637320100000|2021-11-19 11:08:20|5777.1|5777.1|5775.99|5775.99|5777.1|5777.1|5775.72|5775.72|0
1637320110000|2021-11-19 11:08:30|5776.01|5776.01|5776.01|5776.01|5776.01|5776.01|5776.01|5776.01|0
1637320120000|2021-11-19 11:08:40|5775.58|5775.58|5774.24|5774.24|5775.58|5775.58|5774.24|5774.24|0
1637320130000|2021-11-19 11:08:50|5775.19|5775.19|5776.92|5776.92|5776.92|5776.92|5775.19|5775.19|0
1637320140000|2021-11-19 11:09:00|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|0
1637320150000|2021-11-19 11:09:10|5777.15|5777.15|5777.1|5777.1|5777.87|5777.87|5777.1|5777.1|0
1637320160000|2021-11-19 11:09:20|5776.34|5776.34|5775.91|5775.91|5776.34|5776.34|5775.62|5775.62|0
1637320180000|2021-11-19 11:09:40|5776.38|5776.38|5776.38|5776.38|5776.38|5776.38|5776.38|5776.38|0
1637320190000|2021-11-19 11:09:50|5775.91|5775.91|5775.85|5775.85|5775.91|5775.91|5775.85|5775.85|0
1637320200000|2021-11-19 11:10:00|5774.94|5774.94|5774.91|5774.91|5774.94|5774.94|5774.07|5774.07|0
1637320210000|2021-11-19 11:10:10|5773.76|5773.76|5773.28|5773.28|5773.76|5773.76|5773.28|5773.28|0
1637320220000|2021-11-19 11:10:20|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1637320230000|2021-11-19 11:10:30|5773.92|5773.92|5774.64|5774.64|5774.64|5774.64|5773.92|5773.92|0
1637320240000|2021-11-19 11:10:40|5774.07|5774.07|5774.66|5774.66|5774.66|5774.66|5774.07|5774.07|0
1637320250000|2021-11-19 11:10:50|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|0
1637320260000|2021-11-19 11:11:00|5774.43|5774.43|5775.43|5775.43|5775.43|5775.43|5774.43|5774.43|0
1637320270000|2021-11-19 11:11:10|5775.72|5775.72|5775.86|5775.86|5776.44|5776.44|5775.72|5775.72|0
1637320280000|2021-11-19 11:11:20|5776.42|5776.42|5776.13|5776.13|5776.42|5776.42|5775.84|5775.84|0
1637320290000|2021-11-19 11:11:30|5776.42|5776.42|5776.71|5776.71|5776.71|5776.71|5776.42|5776.42|0
1637320300000|2021-11-19 11:11:40|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|0
1637320310000|2021-11-19 11:11:50|5778.43|5778.43|5778.72|5778.72|5778.72|5778.72|5778.43|5778.43|0
1637320320000|2021-11-19 11:12:00|5778.43|5778.43|5777.42|5777.42|5778.43|5778.43|5777.42|5777.42|0
1637320330000|2021-11-19 11:12:10|5777.13|5777.13|5778.07|5778.07|5778.07|5778.07|5777.13|5777.13|0
1637320360000|2021-11-19 11:12:40|5777.78|5777.78|5774.64|5774.64|5777.78|5777.78|5774.64|5774.64|0
1637320370000|2021-11-19 11:12:50|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|0
1637320380000|2021-11-19 11:13:00|5774.64|5774.64|5776.11|5776.11|5776.16|5776.16|5774.64|5774.64|0
1637320390000|2021-11-19 11:13:10|5776.08|5776.08|5776.01|5776.01|5776.08|5776.08|5776.01|5776.01|0
1637320400000|2021-11-19 11:13:20|5772.61|5772.61|5771.04|5771.04|5772.61|5772.61|5771.04|5771.04|0
1637320410000|2021-11-19 11:13:30|5769.53|5769.53|5768.67|5768.67|5769.53|5769.53|5768.67|5768.67|0
1637320430000|2021-11-19 11:13:50|5768.95|5768.95|5770.18|5770.18|5770.18|5770.18|5768.95|5768.95|0
1637320440000|2021-11-19 11:14:00|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1637320450000|2021-11-19 11:14:10|5769.96|5769.96|5768.67|5768.67|5769.96|5769.96|5768.67|5768.67|0
1637320460000|2021-11-19 11:14:20|5768.09|5768.09|5768.09|5768.09|5768.09|5768.09|5768.09|5768.09|0
1637320470000|2021-11-19 11:14:30|5767.61|5767.61|5768.67|5768.67|5768.67|5768.67|5767.61|5767.61|0
1637320480000|2021-11-19 11:14:40|5768.95|5768.95|5769.37|5769.37|5769.37|5769.37|5768.94|5768.94|0
1637320490000|2021-11-19 11:14:50|5769.08|5769.08|5769.08|5769.08|5769.08|5769.08|5769.08|5769.08|0
1637320500000|2021-11-19 11:15:00|5769.73|5769.73|5771.03|5771.03|5771.03|5771.03|5769.73|5769.73|0
1637320510000|2021-11-19 11:15:10|5771.46|5771.46|5769.3|5769.3|5771.46|5771.46|5768.37|5768.37|0
1637320520000|2021-11-19 11:15:20|5768.37|5768.37|5768.87|5768.87|5769.3|5769.3|5768.37|5768.37|0
1637320540000|2021-11-19 11:15:40|5769.16|5769.16|5769.16|5769.16|5769.16|5769.16|5769.16|5769.16|0
1637320550000|2021-11-19 11:15:50|5769.15|5769.15|5769.07|5769.07|5769.15|5769.15|5769.07|5769.07|0
1637320560000|2021-11-19 11:16:00|5769.65|5769.65|5771.92|5771.92|5771.92|5771.92|5769.65|5769.65|0
1637320570000|2021-11-19 11:16:10|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|0
1637320580000|2021-11-19 11:16:20|5772.59|5772.59|5773.03|5773.03|5773.31|5773.31|5772.3|5772.3|0
1637320590000|2021-11-19 11:16:30|5773.54|5773.54|5773.25|5773.25|5773.54|5773.54|5773.25|5773.25|0
1637320600000|2021-11-19 11:16:40|5772.96|5772.96|5772.67|5772.67|5772.96|5772.96|5772.67|5772.67|0
1637320610000|2021-11-19 11:16:50|5772.45|5772.45|5772.45|5772.45|5772.45|5772.45|5772.45|5772.45|0
1637320630000|2021-11-19 11:17:10|5772.47|5772.47|5773.05|5773.05|5773.05|5773.05|5772.47|5772.47|0
1637320640000|2021-11-19 11:17:20|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1637320660000|2021-11-19 11:17:40|5773.37|5773.37|5773.12|5773.12|5773.41|5773.41|5773.12|5773.12|0
1637320670000|2021-11-19 11:17:50|5773.41|5773.41|5774.63|5774.63|5774.63|5774.63|5773.41|5773.41|0
1637320680000|2021-11-19 11:18:00|5774.64|5774.64|5774.95|5774.95|5775.38|5775.38|5774.64|5774.64|0
1637320690000|2021-11-19 11:18:10|5774.37|5774.37|5773.03|5773.03|5774.37|5774.37|5773.03|5773.03|0
1637320720000|2021-11-19 11:18:40|5772.75|5772.75|5773.03|5773.03|5773.03|5773.03|5772.75|5772.75|0
1637320740000|2021-11-19 11:19:00|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|0
1637320750000|2021-11-19 11:19:10|5772.46|5772.46|5772.52|5772.52|5773.1|5773.1|5772.46|5772.46|0
1637320760000|2021-11-19 11:19:20|5772.29|5772.29|5772.57|5772.57|5772.57|5772.57|5772.29|5772.29|0
1637320770000|2021-11-19 11:19:30|5772.86|5772.86|5773.53|5773.53|5773.58|5773.58|5772.65|5772.65|0
1637320780000|2021-11-19 11:19:40|5772.95|5772.95|5770.8|5770.8|5772.95|5772.95|5770.8|5770.8|0
1637320790000|2021-11-19 11:19:50|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|0
1637320800000|2021-11-19 11:20:00|5769.32|5769.32|5769.32|5769.32|5769.32|5769.32|5769.32|5769.32|0
1637320810000|2021-11-19 11:20:10|5768.24|5768.24|5768.24|5768.24|5768.24|5768.24|5768.24|5768.24|0
1637320820000|2021-11-19 11:20:20|5768.02|5768.02|5768.46|5768.46|5768.46|5768.46|5768.02|5768.02|0
1637320830000|2021-11-19 11:20:30|5768.74|5768.74|5768.56|5768.56|5769.03|5769.03|5768.56|5768.56|0
1637320840000|2021-11-19 11:20:40|5768.54|5768.54|5766|5766|5768.54|5768.54|5766|5766|0
1637320850000|2021-11-19 11:20:50|5765.71|5765.71|5766|5766|5766|5766|5765.71|5765.71|0
1637320860000|2021-11-19 11:21:00|5766.29|5766.29|5766.51|5766.51|5766.51|5766.51|5766.2|5766.2|0
1637320870000|2021-11-19 11:21:10|5766.27|5766.27|5765.7|5765.7|5766.69|5766.69|5765.69|5765.69|0
1637320880000|2021-11-19 11:21:20|5765.76|5765.76|5766.01|5766.01|5766.01|5766.01|5765.52|5765.52|0
1637320890000|2021-11-19 11:21:30|5766.3|5766.3|5767.75|5767.75|5767.75|5767.75|5766.3|5766.3|0
1637320900000|2021-11-19 11:21:40|5769.93|5769.93|5770.62|5770.62|5770.62|5770.62|5769.93|5769.93|0
1637320910000|2021-11-19 11:21:50|5771.26|5771.26|5770.87|5770.87|5771.3|5771.3|5770.37|5770.37|0
1637320920000|2021-11-19 11:22:00|5771.16|5771.16|5769.18|5769.18|5771.16|5771.16|5769.18|5769.18|0
1637320930000|2021-11-19 11:22:10|5768.89|5768.89|5766.72|5766.72|5768.89|5768.89|5766.72|5766.72|0
1637320940000|2021-11-19 11:22:20|5766.43|5766.43|5766.12|5766.12|5766.43|5766.43|5766.12|5766.12|0
1637320960000|2021-11-19 11:22:40|5765.26|5765.26|5765.22|5765.22|5765.26|5765.26|5765.22|5765.22|0
1637320970000|2021-11-19 11:22:50|5764.64|5764.64|5765.34|5765.34|5765.34|5765.34|5764.64|5764.64|0
1637320990000|2021-11-19 11:23:10|5765.1|5765.1|5763.64|5763.64|5765.1|5765.1|5763.64|5763.64|0
1637321000000|2021-11-19 11:23:20|5764.07|5764.07|5767.81|5767.81|5767.81|5767.81|5764.07|5764.07|0
1637321010000|2021-11-19 11:23:30|5767.6|5767.6|5767.6|5767.6|5767.6|5767.6|5767.6|5767.6|0
1637321020000|2021-11-19 11:23:40|5767.38|5767.38|5767.81|5767.81|5767.81|5767.81|5767.38|5767.38|0
1637321030000|2021-11-19 11:23:50|5767.57|5767.57|5767.79|5767.79|5767.79|5767.79|5767.57|5767.57|0
1637321040000|2021-11-19 11:24:00|5768.08|5768.08|5768.32|5768.32|5768.32|5768.32|5768.08|5768.08|0
1637321050000|2021-11-19 11:24:10|5767.88|5767.88|5767.6|5767.6|5767.88|5767.88|5767.6|5767.6|0
1637321060000|2021-11-19 11:24:20|5765.49|5765.49|5765.95|5765.95|5765.95|5765.95|5765.49|5765.49|0
1637321080000|2021-11-19 11:24:40|5765.73|5765.73|5765.44|5765.44|5765.73|5765.73|5765.44|5765.44|0
1637321090000|2021-11-19 11:24:50|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|0
1637321100000|2021-11-19 11:25:00|5765.74|5765.74|5764.42|5764.42|5765.74|5765.74|5764.42|5764.42|0
1637321110000|2021-11-19 11:25:10|5763.47|5763.47|5763.87|5763.87|5763.91|5763.91|5763.14|5763.14|0
1637321120000|2021-11-19 11:25:20|5764.3|5764.3|5765.01|5765.01|5765.03|5765.03|5764.3|5764.3|0
1637321130000|2021-11-19 11:25:30|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|5764.29|0
1637321140000|2021-11-19 11:25:40|5764.63|5764.63|5764.36|5764.36|5764.65|5764.65|5764.36|5764.36|0
1637321150000|2021-11-19 11:25:50|5765.22|5765.22|5765.8|5765.8|5765.8|5765.8|5765.22|5765.22|0
1637321160000|2021-11-19 11:26:00|5765.82|5765.82|5766.78|5766.78|5766.78|5766.78|5765.82|5765.82|0
1637321170000|2021-11-19 11:26:10|5766.79|5766.79|5766.79|5766.79|5766.79|5766.79|5766.79|5766.79|0
1637321190000|2021-11-19 11:26:30|5766.5|5766.5|5766.14|5766.14|5766.5|5766.5|5765.86|5765.86|0
1637321200000|2021-11-19 11:26:40|5766.38|5766.38|5766.14|5766.14|5766.38|5766.38|5766.14|5766.14|0
1637321210000|2021-11-19 11:26:50|5765.86|5765.86|5764.22|5764.22|5765.86|5765.86|5764.22|5764.22|0
1637321220000|2021-11-19 11:27:00|5763.98|5763.98|5762.24|5762.24|5763.98|5763.98|5762.24|5762.24|0
1637321230000|2021-11-19 11:27:10|5762.74|5762.74|5763.32|5763.32|5763.32|5763.32|5762.74|5762.74|0
1637321250000|2021-11-19 11:27:30|5764.51|5764.51|5764.8|5764.8|5764.8|5764.8|5764.51|5764.51|0
1637321260000|2021-11-19 11:27:40|5765.38|5765.38|5765.63|5765.63|5766.5|5766.5|5765.38|5765.38|0
1637321270000|2021-11-19 11:27:50|5765.85|5765.85|5765.61|5765.61|5765.85|5765.85|5765.61|5765.61|0
1637321280000|2021-11-19 11:28:00|5765.4|5765.4|5765.37|5765.37|5765.4|5765.4|5765.16|5765.16|0
1637321300000|2021-11-19 11:28:20|5765.61|5765.61|5766.12|5766.12|5767.39|5767.39|5765.61|5765.61|0
1637321310000|2021-11-19 11:28:30|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|5766.83|0
1637321320000|2021-11-19 11:28:40|5766.62|5766.62|5766.4|5766.4|5766.62|5766.62|5766.4|5766.4|0
1637321330000|2021-11-19 11:28:50|5765.92|5765.92|5765.71|5765.71|5766.21|5766.21|5765.71|5765.71|0
1637321360000|2021-11-19 11:29:20|5766.14|5766.14|5766.74|5766.74|5766.74|5766.74|5766.14|5766.14|0
1637321370000|2021-11-19 11:29:30|5766.81|5766.81|5766.52|5766.52|5766.81|5766.81|5766.52|5766.52|0
1637321380000|2021-11-19 11:29:40|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|0
1637321390000|2021-11-19 11:29:50|5766.52|5766.52|5766.74|5766.74|5766.74|5766.74|5766.52|5766.52|0
1637321400000|2021-11-19 11:30:00|5767.31|5767.31|5767.45|5767.45|5767.45|5767.45|5766.74|5766.74|0
1637321410000|2021-11-19 11:30:10|5767.88|5767.88|5766.93|5766.93|5768.17|5768.17|5766.93|5766.93|0
1637321420000|2021-11-19 11:30:20|5766.64|5766.64|5765.7|5765.7|5766.64|5766.64|5765.7|5765.7|0
1637321430000|2021-11-19 11:30:30|5765.47|5765.47|5764.89|5764.89|5765.47|5765.47|5764.89|5764.89|0
1637321450000|2021-11-19 11:30:50|5764.87|5764.87|5764.56|5764.56|5764.87|5764.87|5764.56|5764.56|0
1637321460000|2021-11-19 11:31:00|5764.54|5764.54|5762.53|5762.53|5764.83|5764.83|5762.46|5762.46|0
1637321470000|2021-11-19 11:31:10|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|0
1637321490000|2021-11-19 11:31:30|5762.23|5762.23|5760.52|5760.52|5762.23|5762.23|5760.52|5760.52|0
1637321510000|2021-11-19 11:31:50|5760.8|5760.8|5761.09|5761.09|5761.09|5761.09|5760.8|5760.8|0
1637321520000|2021-11-19 11:32:00|5761.08|5761.08|5762.32|5762.32|5762.32|5762.32|5761.08|5761.08|0
1637321540000|2021-11-19 11:32:20|5762.54|5762.54|5760.68|5760.68|5762.54|5762.54|5760.68|5760.68|0
1637321550000|2021-11-19 11:32:30|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|0
1637321560000|2021-11-19 11:32:40|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1637321570000|2021-11-19 11:32:50|5760.93|5760.93|5760.91|5760.91|5760.93|5760.93|5760.91|5760.91|0
1637321580000|2021-11-19 11:33:00|5761.63|5761.63|5762.08|5762.08|5762.08|5762.08|5761.63|5761.63|0
1637321600000|2021-11-19 11:33:20|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1637321610000|2021-11-19 11:33:30|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|0
1637321630000|2021-11-19 11:33:50|5759.83|5759.83|5759.09|5759.09|5759.91|5759.91|5759.09|5759.09|0
1637321640000|2021-11-19 11:34:00|5759.3|5759.3|5759.3|5759.3|5759.3|5759.3|5759.3|5759.3|0
1637321650000|2021-11-19 11:34:10|5759.07|5759.07|5757.86|5757.86|5759.07|5759.07|5757.86|5757.86|0
1637321660000|2021-11-19 11:34:20|5757.43|5757.43|5756.56|5756.56|5757.43|5757.43|5756.56|5756.56|0
1637321680000|2021-11-19 11:34:40|5758.3|5758.3|5757.72|5757.72|5758.3|5758.3|5757.72|5757.72|0
1637321690000|2021-11-19 11:34:50|5757.43|5757.43|5756.9|5756.9|5757.43|5757.43|5756.9|5756.9|0
1637321700000|2021-11-19 11:35:00|5756.61|5756.61|5756.61|5756.61|5756.61|5756.61|5756.61|5756.61|0
1637321710000|2021-11-19 11:35:10|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|0
1637321720000|2021-11-19 11:35:20|5756.38|5756.38|5756.15|5756.15|5756.38|5756.38|5756.09|5756.09|0
1637321730000|2021-11-19 11:35:30|5755.86|5755.86|5753.3|5753.3|5755.86|5755.86|5753.3|5753.3|0
1637321740000|2021-11-19 11:35:40|5753.21|5753.21|5752.89|5752.89|5753.3|5753.3|5752.6|5752.6|0
1637321750000|2021-11-19 11:35:50|5752.87|5752.87|5753.52|5753.52|5753.52|5753.52|5752.87|5752.87|0
1637321760000|2021-11-19 11:36:00|5753.73|5753.73|5753.47|5753.47|5754.66|5754.66|5753.47|5753.47|0
1637321770000|2021-11-19 11:36:10|5753.76|5753.76|5753.05|5753.05|5753.76|5753.76|5753.05|5753.05|0
1637321780000|2021-11-19 11:36:20|5753.08|5753.08|5752.88|5752.88|5753.08|5753.08|5752.87|5752.87|0
1637321790000|2021-11-19 11:36:30|5752.6|5752.6|5753.6|5753.6|5753.6|5753.6|5752.6|5752.6|0
1637321800000|2021-11-19 11:36:40|5753.69|5753.69|5747.49|5747.49|5753.69|5753.69|5747.49|5747.49|0
1637321810000|2021-11-19 11:36:50|5747.78|5747.78|5744.77|5744.77|5747.78|5747.78|5744.77|5744.77|0
1637321820000|2021-11-19 11:37:00|5744.53|5744.53|5745.78|5745.78|5745.78|5745.78|5744.53|5744.53|0
1637321830000|2021-11-19 11:37:10|5745.13|5745.13|5746.33|5746.33|5746.33|5746.33|5745.13|5745.13|0
1637321840000|2021-11-19 11:37:20|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|0
1637321860000|2021-11-19 11:37:40|5747.19|5747.19|5746.97|5746.97|5747.48|5747.48|5746.97|5746.97|0
1637321870000|2021-11-19 11:37:50|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|0
1637321880000|2021-11-19 11:38:00|5747.51|5747.51|5748.27|5748.27|5748.27|5748.27|5747.51|5747.51|0
1637321890000|2021-11-19 11:38:10|5748.56|5748.56|5748.54|5748.54|5748.56|5748.56|5748.54|5748.54|0
1637321900000|2021-11-19 11:38:20|5748.59|5748.59|5747.18|5747.18|5748.59|5748.59|5747.18|5747.18|0
1637321910000|2021-11-19 11:38:30|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|0
1637321920000|2021-11-19 11:38:40|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|0
1637321930000|2021-11-19 11:38:50|5746.25|5746.25|5746.25|5746.25|5746.25|5746.25|5746.25|5746.25|0
1637321940000|2021-11-19 11:39:00|5746.46|5746.46|5744.98|5744.98|5746.46|5746.46|5744.98|5744.98|0
1637321960000|2021-11-19 11:39:20|5744.92|5744.92|5744.5|5744.5|5745.22|5745.22|5744.5|5744.5|0
1637321970000|2021-11-19 11:39:30|5744.49|5744.49|5745.06|5745.06|5745.28|5745.28|5744.49|5744.49|0
1637321980000|2021-11-19 11:39:40|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1637321990000|2021-11-19 11:39:50|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|0
1637322000000|2021-11-19 11:40:00|5743.63|5743.63|5743.35|5743.35|5744.2|5744.2|5743.35|5743.35|0
1637322010000|2021-11-19 11:40:10|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|0
1637322020000|2021-11-19 11:40:20|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|0
1637322040000|2021-11-19 11:40:40|5742.21|5742.21|5743.14|5743.14|5743.22|5743.22|5741.7|5741.7|0
1637322050000|2021-11-19 11:40:50|5742.71|5742.71|5742.79|5742.79|5742.79|5742.79|5742.71|5742.71|0
1637322060000|2021-11-19 11:41:00|5743.08|5743.08|5743.12|5743.12|5743.12|5743.12|5743.08|5743.08|0
1637322070000|2021-11-19 11:41:10|5742.83|5742.83|5742.87|5742.87|5742.87|5742.87|5742.83|5742.83|0
1637322080000|2021-11-19 11:41:20|5742.85|5742.85|5742.89|5742.89|5742.89|5742.89|5742.85|5742.85|0
1637322090000|2021-11-19 11:41:30|5742.65|5742.65|5741.66|5741.66|5742.65|5742.65|5741.66|5741.66|0
1637322100000|2021-11-19 11:41:40|5741.62|5741.62|5741.64|5741.64|5741.64|5741.64|5741.62|5741.62|0
1637322120000|2021-11-19 11:42:00|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|0
1637322130000|2021-11-19 11:42:10|5741.66|5741.66|5741.61|5741.61|5741.95|5741.95|5741.61|5741.61|0
1637322140000|2021-11-19 11:42:20|5741.03|5741.03|5738.69|5738.69|5741.17|5741.17|5738.69|5738.69|0
1637322150000|2021-11-19 11:42:30|5738.55|5738.55|5738.34|5738.34|5738.55|5738.55|5738.34|5738.34|0
1637322160000|2021-11-19 11:42:40|5738.63|5738.63|5739.37|5739.37|5739.61|5739.61|5738.63|5738.63|0
1637322170000|2021-11-19 11:42:50|5739.41|5739.41|5738.81|5738.81|5739.41|5739.41|5738.62|5738.62|0
1637322180000|2021-11-19 11:43:00|5739.03|5739.03|5739.53|5739.53|5739.53|5739.53|5739.03|5739.03|0
1637322190000|2021-11-19 11:43:10|5739.82|5739.82|5740.01|5740.01|5740.3|5740.3|5739.72|5739.72|0
1637322200000|2021-11-19 11:43:20|5740.65|5740.65|5740.44|5740.44|5740.65|5740.65|5740.44|5740.44|0
1637322210000|2021-11-19 11:43:30|5740.73|5740.73|5741.34|5741.34|5741.63|5741.63|5740.73|5740.73|0
1637322220000|2021-11-19 11:43:40|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|0
1637322230000|2021-11-19 11:43:50|5741.49|5741.49|5742.4|5742.4|5742.4|5742.4|5741.2|5741.2|0
1637322240000|2021-11-19 11:44:00|5742.69|5742.69|5744.35|5744.35|5744.35|5744.35|5742.69|5742.69|0
1637322250000|2021-11-19 11:44:10|5745.07|5745.07|5745.3|5745.3|5747.63|5747.63|5745.07|5745.07|0
1637322260000|2021-11-19 11:44:20|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1637322270000|2021-11-19 11:44:30|5743.92|5743.92|5744.39|5744.39|5744.39|5744.39|5743.92|5743.92|0
1637322280000|2021-11-19 11:44:40|5744.1|5744.1|5740.7|5740.7|5745.49|5745.49|5740.7|5740.7|0
1637322290000|2021-11-19 11:44:50|5740.03|5740.03|5740.32|5740.32|5740.32|5740.32|5740.03|5740.03|0
1637322300000|2021-11-19 11:45:00|5739.74|5739.74|5739|5739|5739.74|5739.74|5739|5739|0
1637322320000|2021-11-19 11:45:20|5738.24|5738.24|5737.73|5737.73|5738.24|5738.24|5737.73|5737.73|0
1637322330000|2021-11-19 11:45:30|5737.3|5737.3|5737.3|5737.3|5737.3|5737.3|5737.3|5737.3|0
1637322340000|2021-11-19 11:45:40|5737.88|5737.88|5739.05|5739.05|5739.05|5739.05|5737.88|5737.88|0
1637322350000|2021-11-19 11:45:50|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|0
1637322360000|2021-11-19 11:46:00|5737.12|5737.12|5738.62|5738.62|5739.05|5739.05|5737.12|5737.12|0
1637322370000|2021-11-19 11:46:10|5738.33|5738.33|5736.26|5736.26|5738.33|5738.33|5736.24|5736.24|0
1637322380000|2021-11-19 11:46:20|5736.55|5736.55|5731.73|5731.73|5736.55|5736.55|5731.73|5731.73|0
1637322390000|2021-11-19 11:46:30|5731.83|5731.83|5731.55|5731.55|5731.83|5731.83|5731.55|5731.55|0
1637322400000|2021-11-19 11:46:40|5731.83|5731.83|5731.26|5731.26|5731.83|5731.83|5731.26|5731.26|0
1637322410000|2021-11-19 11:46:50|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|0
1637322420000|2021-11-19 11:47:00|5732.41|5732.41|5733.15|5733.15|5733.15|5733.15|5732.41|5732.41|0
1637322440000|2021-11-19 11:47:20|5733.37|5733.37|5733.08|5733.08|5733.37|5733.37|5733.08|5733.08|0
1637322470000|2021-11-19 11:47:50|5732.99|5732.99|5732.6|5732.6|5732.99|5732.99|5732.56|5732.56|0
1637322480000|2021-11-19 11:48:00|5732.31|5732.31|5730.73|5730.73|5732.31|5732.31|5730.73|5730.73|0
1637322490000|2021-11-19 11:48:10|5729.86|5729.86|5729.84|5729.84|5729.86|5729.86|5729.84|5729.84|0
1637322500000|2021-11-19 11:48:20|5730.13|5730.13|5730.88|5730.88|5730.88|5730.88|5729.92|5729.92|0
1637322520000|2021-11-19 11:48:40|5731.74|5731.74|5731.87|5731.87|5731.93|5731.93|5731.45|5731.45|0
1637322540000|2021-11-19 11:49:00|5731.82|5731.82|5732.23|5732.23|5732.23|5732.23|5730.81|5730.81|0
1637322550000|2021-11-19 11:49:10|5731.59|5731.59|5731.59|5731.59|5732.28|5732.28|5731.02|5731.02|0
1637322560000|2021-11-19 11:49:20|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|0
1637322570000|2021-11-19 11:49:30|5730.44|5730.44|5730.41|5730.41|5730.44|5730.44|5730.41|5730.41|0
1637322580000|2021-11-19 11:49:40|5730.12|5730.12|5730.44|5730.44|5730.44|5730.44|5730.12|5730.12|0
1637322590000|2021-11-19 11:49:50|5730.73|5730.73|5724.96|5724.96|5730.73|5730.73|5724.96|5724.96|0
1637322600000|2021-11-19 11:50:00|5724.43|5724.43|5725.97|5725.97|5726.49|5726.49|5724.15|5724.15|0
1637322610000|2021-11-19 11:50:10|5726.25|5726.25|5726.83|5726.83|5726.83|5726.83|5726.25|5726.25|0
1637322620000|2021-11-19 11:50:20|5726.54|5726.54|5727.36|5727.36|5727.36|5727.36|5726.54|5726.54|0
1637322630000|2021-11-19 11:50:30|5727.65|5727.65|5727.65|5727.65|5727.65|5727.65|5727.65|5727.65|0
1637322640000|2021-11-19 11:50:40|5728.08|5728.08|5728.1|5728.1|5730.24|5730.24|5728.08|5728.08|0
1637322650000|2021-11-19 11:50:50|5727.6|5727.6|5727.31|5727.31|5727.6|5727.6|5727.02|5727.02|0
1637322660000|2021-11-19 11:51:00|5727.26|5727.26|5727.98|5727.98|5727.98|5727.98|5727.26|5727.26|0
1637322670000|2021-11-19 11:51:10|5727.96|5727.96|5727.96|5727.96|5727.96|5727.96|5727.96|5727.96|0
1637322680000|2021-11-19 11:51:20|5727.46|5727.46|5728.94|5728.94|5728.94|5728.94|5727.46|5727.46|0
1637322690000|2021-11-19 11:51:30|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|5728.23|0
1637322710000|2021-11-19 11:51:50|5728.52|5728.52|5729.16|5729.16|5729.37|5729.37|5728.52|5728.52|0
1637322720000|2021-11-19 11:52:00|5729.45|5729.45|5729.73|5729.73|5729.73|5729.73|5729.45|5729.45|0
1637322730000|2021-11-19 11:52:10|5730.31|5730.31|5730.55|5730.55|5730.55|5730.55|5730.26|5730.26|0
1637322740000|2021-11-19 11:52:20|5731.13|5731.13|5731.8|5731.8|5732.38|5732.38|5731.13|5731.13|0
1637322750000|2021-11-19 11:52:30|5731.76|5731.76|5731.53|5731.53|5731.76|5731.76|5731.53|5731.53|0
1637322760000|2021-11-19 11:52:40|5730.52|5730.52|5728.94|5728.94|5730.52|5730.52|5728.94|5728.94|0
1637322770000|2021-11-19 11:52:50|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|0
1637322780000|2021-11-19 11:53:00|5728.61|5728.61|5728.88|5728.88|5728.9|5728.9|5728.32|5728.32|0
1637322790000|2021-11-19 11:53:10|5729.75|5729.75|5729.46|5729.46|5729.75|5729.75|5728.88|5728.88|0
1637322800000|2021-11-19 11:53:20|5729.5|5729.5|5727.42|5727.42|5729.5|5729.5|5727.42|5727.42|0
1637322820000|2021-11-19 11:53:40|5726.99|5726.99|5726.47|5726.47|5726.99|5726.99|5726.47|5726.47|0
1637322830000|2021-11-19 11:53:50|5726.76|5726.76|5726.47|5726.47|5726.76|5726.76|5726.47|5726.47|0
1637322840000|2021-11-19 11:54:00|5726.7|5726.7|5727.23|5727.23|5727.23|5727.23|5726.7|5726.7|0
1637322850000|2021-11-19 11:54:10|5728|5728|5728|5728|5728|5728|5728|5728|0
1637322860000|2021-11-19 11:54:20|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|0
1637322870000|2021-11-19 11:54:30|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|0
1637322880000|2021-11-19 11:54:40|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|5729.65|0
1637322890000|2021-11-19 11:54:50|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|0
1637322900000|2021-11-19 11:55:00|5730.87|5730.87|5729.82|5729.82|5730.87|5730.87|5729.6|5729.6|0
1637322910000|2021-11-19 11:55:10|5730.1|5730.1|5729.65|5729.65|5730.58|5730.58|5729.65|5729.65|0
1637322930000|2021-11-19 11:55:30|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|5729.89|0
1637322940000|2021-11-19 11:55:40|5730.32|5730.32|5731.43|5731.43|5731.43|5731.43|5730.32|5730.32|0
1637322950000|2021-11-19 11:55:50|5732.14|5732.14|5732.14|5732.14|5732.16|5732.16|5731.92|5731.92|0
1637322960000|2021-11-19 11:56:00|5731.71|5731.71|5731.71|5731.71|5731.71|5731.71|5731.71|5731.71|0
1637322970000|2021-11-19 11:56:10|5731.79|5731.79|5731.79|5731.79|5731.79|5731.79|5731.79|5731.79|0
1637322980000|2021-11-19 11:56:20|5731.5|5731.5|5728.94|5728.94|5731.5|5731.5|5728.94|5728.94|0
1637322990000|2021-11-19 11:56:30|5728.29|5728.29|5728.72|5728.72|5728.94|5728.94|5728.29|5728.29|0
1637323000000|2021-11-19 11:56:40|5729.3|5729.3|5727.03|5727.03|5729.3|5729.3|5727.03|5727.03|0
1637323010000|2021-11-19 11:56:50|5726.74|5726.74|5723.81|5723.81|5726.74|5726.74|5723.81|5723.81|0
1637323020000|2021-11-19 11:57:00|5723.87|5723.87|5723|5723|5723.87|5723.87|5721.84|5721.84|0
1637323030000|2021-11-19 11:57:10|5722.09|5722.09|5721.88|5721.88|5722.09|5722.09|5721.88|5721.88|0
1637323040000|2021-11-19 11:57:20|5721.99|5721.99|5721|5721|5722.28|5722.28|5720.97|5720.97|0
1637323050000|2021-11-19 11:57:30|5721.65|5721.65|5722.17|5722.17|5722.17|5722.17|5721.65|5721.65|0
1637323060000|2021-11-19 11:57:40|5722.4|5722.4|5723.81|5723.81|5723.81|5723.81|5722.4|5722.4|0
1637323070000|2021-11-19 11:57:50|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|5723.75|0
1637323080000|2021-11-19 11:58:00|5724.04|5724.04|5723.26|5723.26|5724.04|5724.04|5722.99|5722.99|0
1637323090000|2021-11-19 11:58:10|5723.29|5723.29|5721.92|5721.92|5723.29|5723.29|5721.92|5721.92|0
1637323100000|2021-11-19 11:58:20|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|0
1637323110000|2021-11-19 11:58:30|5721.16|5721.16|5720.94|5720.94|5721.16|5721.16|5720.94|5720.94|0
1637323120000|2021-11-19 11:58:40|5721.23|5721.23|5722.58|5722.58|5722.58|5722.58|5720.65|5720.65|0
1637323130000|2021-11-19 11:58:50|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|5722.81|0
1637323140000|2021-11-19 11:59:00|5722.83|5722.83|5724.94|5724.94|5724.94|5724.94|5722.83|5722.83|0
1637323150000|2021-11-19 11:59:10|5724.73|5724.73|5723.21|5723.21|5724.73|5724.73|5722.2|5722.2|0
1637323160000|2021-11-19 11:59:20|5723.79|5723.79|5724.02|5724.02|5724.02|5724.02|5723.79|5723.79|0
1637323170000|2021-11-19 11:59:30|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|0
1637323180000|2021-11-19 11:59:40|5723.33|5723.33|5723.26|5723.26|5723.33|5723.33|5722.83|5722.83|0
1637323190000|2021-11-19 11:59:50|5723.55|5723.55|5723.84|5723.84|5723.84|5723.84|5723.55|5723.55|0
1637323200000|2021-11-19 12:00:00|5723.85|5723.85|5726.03|5726.03|5726.03|5726.03|5723.85|5723.85|0
1637323210000|2021-11-19 12:00:10|5725.99|5725.99|5726.2|5726.2|5726.2|5726.2|5725.99|5725.99|0
1637323220000|2021-11-19 12:00:20|5726.49|5726.49|5725.07|5725.07|5726.49|5726.49|5725.05|5725.05|0
1637323230000|2021-11-19 12:00:30|5724.59|5724.59|5722.85|5722.85|5724.59|5724.59|5722.85|5722.85|0
1637323240000|2021-11-19 12:00:40|5723.57|5723.57|5725.82|5725.82|5725.82|5725.82|5723.57|5723.57|0
1637323250000|2021-11-19 12:00:50|5725.83|5725.83|5726.92|5726.92|5726.92|5726.92|5725.83|5725.83|0
1637323260000|2021-11-19 12:01:00|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|0
1637323270000|2021-11-19 12:01:10|5728.63|5728.63|5729.11|5729.11|5729.11|5729.11|5728.63|5728.63|0
1637323280000|2021-11-19 12:01:20|5729.19|5729.19|5728.95|5728.95|5729.19|5729.19|5728.95|5728.95|0
1637323290000|2021-11-19 12:01:30|5728.66|5728.66|5729.74|5729.74|5729.74|5729.74|5728.66|5728.66|0
1637323300000|2021-11-19 12:01:40|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|0
1637323310000|2021-11-19 12:01:50|5727.8|5727.8|5728.23|5728.23|5728.23|5728.23|5727.8|5727.8|0
1637323320000|2021-11-19 12:02:00|5727.94|5727.94|5725.42|5725.42|5728.5|5728.5|5725.42|5725.42|0
1637323330000|2021-11-19 12:02:10|5725.4|5725.4|5723.68|5723.68|5725.4|5725.4|5723.46|5723.46|0
1637323340000|2021-11-19 12:02:20|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|0
1637323350000|2021-11-19 12:02:30|5722.96|5722.96|5721.54|5721.54|5722.96|5722.96|5721.14|5721.14|0
1637323360000|2021-11-19 12:02:40|5721.5|5721.5|5721.57|5721.57|5721.57|5721.57|5721.07|5721.07|0
1637323370000|2021-11-19 12:02:50|5721.36|5721.36|5721.47|5721.47|5721.49|5721.49|5721.36|5721.36|0
1637323380000|2021-11-19 12:03:00|5721.49|5721.49|5723.06|5723.06|5723.06|5723.06|5721.49|5721.49|0
1637323390000|2021-11-19 12:03:10|5722.82|5722.82|5722.88|5722.88|5722.88|5722.88|5722.82|5722.82|0
1637323400000|2021-11-19 12:03:20|5722.59|5722.59|5721.55|5721.55|5722.59|5722.59|5721.53|5721.53|0
1637323410000|2021-11-19 12:03:30|5722.02|5722.02|5722.3|5722.3|5722.3|5722.3|5722.02|5722.02|0
1637323420000|2021-11-19 12:03:40|5722.34|5722.34|5722.79|5722.79|5722.79|5722.79|5722.26|5722.26|0
1637323430000|2021-11-19 12:03:50|5722.77|5722.77|5723.06|5723.06|5723.06|5723.06|5722.77|5722.77|0
1637323440000|2021-11-19 12:04:00|5722.77|5722.77|5723.27|5723.27|5723.53|5723.53|5722.77|5722.77|0
1637323450000|2021-11-19 12:04:10|5722.31|5722.31|5720.83|5720.83|5722.31|5722.31|5720.83|5720.83|0
1637323460000|2021-11-19 12:04:20|5721.55|5721.55|5722.52|5722.52|5722.95|5722.95|5721.07|5721.07|0
1637323470000|2021-11-19 12:04:30|5722.56|5722.56|5722.75|5722.75|5722.78|5722.78|5722.56|5722.56|0
1637323480000|2021-11-19 12:04:40|5722.73|5722.73|5722.73|5722.73|5722.73|5722.73|5722.73|5722.73|0
1637323490000|2021-11-19 12:04:50|5722.75|5722.75|5725.74|5725.74|5725.74|5725.74|5722.75|5722.75|0
1637323500000|2021-11-19 12:05:00|5726.32|5726.32|5726.88|5726.88|5726.88|5726.88|5725.74|5725.74|0
1637323510000|2021-11-19 12:05:10|5727.17|5727.17|5726.88|5726.88|5727.17|5727.17|5726.88|5726.88|0
1637323520000|2021-11-19 12:05:20|5726.84|5726.84|5725.36|5725.36|5726.84|5726.84|5725.36|5725.36|0
1637323530000|2021-11-19 12:05:30|5725.34|5725.34|5724.88|5724.88|5725.35|5725.35|5724.88|5724.88|0
1637323540000|2021-11-19 12:05:40|5724.17|5724.17|5724.38|5724.38|5724.38|5724.38|5724.17|5724.17|0
1637323550000|2021-11-19 12:05:50|5724.09|5724.09|5724.67|5724.67|5724.67|5724.67|5724.09|5724.09|0
1637323560000|2021-11-19 12:06:00|5724.91|5724.91|5725.13|5725.13|5725.13|5725.13|5724.91|5724.91|0
1637323570000|2021-11-19 12:06:10|5724.84|5724.84|5728.24|5728.24|5728.24|5728.24|5724.84|5724.84|0
1637323580000|2021-11-19 12:06:20|5728.71|5728.71|5727.65|5727.65|5728.71|5728.71|5727.63|5727.63|0
1637323590000|2021-11-19 12:06:30|5726.69|5726.69|5726.54|5726.54|5726.69|5726.69|5725.68|5725.68|0
1637323600000|2021-11-19 12:06:40|5726.25|5726.25|5725.73|5725.73|5726.25|5726.25|5725.73|5725.73|0
1637323610000|2021-11-19 12:06:50|5725.44|5725.44|5724.74|5724.74|5725.44|5725.44|5724.74|5724.74|0
1637323620000|2021-11-19 12:07:00|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|0
1637323630000|2021-11-19 12:07:10|5722.8|5722.8|5720.74|5720.74|5723.08|5723.08|5720.74|5720.74|0
1637323640000|2021-11-19 12:07:20|5721.32|5721.32|5720.89|5720.89|5721.75|5721.75|5720.89|5720.89|0
1637323650000|2021-11-19 12:07:30|5721.17|5721.17|5718.22|5718.22|5721.17|5721.17|5718.22|5718.22|0
1637323660000|2021-11-19 12:07:40|5718.2|5718.2|5718.99|5718.99|5718.99|5718.99|5718.2|5718.2|0
1637323670000|2021-11-19 12:07:50|5719.21|5719.21|5719.93|5719.93|5719.93|5719.93|5719.21|5719.21|0
1637323680000|2021-11-19 12:08:00|5719.64|5719.64|5719.66|5719.66|5719.66|5719.66|5719.62|5719.62|0
1637323690000|2021-11-19 12:08:10|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|0
1637323700000|2021-11-19 12:08:20|5719.27|5719.27|5719.56|5719.56|5719.56|5719.56|5719.27|5719.27|0
1637323710000|2021-11-19 12:08:30|5720.2|5720.2|5719.48|5719.48|5720.2|5720.2|5719.48|5719.48|0
1637323720000|2021-11-19 12:08:40|5716.87|5716.87|5716.4|5716.4|5716.87|5716.87|5716.4|5716.4|0
1637323730000|2021-11-19 12:08:50|5716.64|5716.64|5717.09|5717.09|5717.09|5717.09|5716.19|5716.19|0
1637323740000|2021-11-19 12:09:00|5716.8|5716.8|5717.46|5717.46|5717.46|5717.46|5716.75|5716.75|0
1637323750000|2021-11-19 12:09:10|5717.42|5717.42|5716.97|5716.97|5717.48|5717.48|5716.93|5716.93|0
1637323760000|2021-11-19 12:09:20|5716.99|5716.99|5717.24|5717.24|5717.24|5717.24|5716.95|5716.95|0
1637323770000|2021-11-19 12:09:30|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|5717.02|0
1637323780000|2021-11-19 12:09:40|5717.06|5717.06|5717.36|5717.36|5717.36|5717.36|5717.06|5717.06|0
1637323790000|2021-11-19 12:09:50|5717.79|5717.79|5717.58|5717.58|5717.79|5717.79|5717.58|5717.58|0
1637323800000|2021-11-19 12:10:00|5717.39|5717.39|5714.74|5714.74|5717.39|5717.39|5714.74|5714.74|0
1637323810000|2021-11-19 12:10:10|5715.38|5715.38|5715.63|5715.63|5715.92|5715.92|5714.91|5714.91|0
1637323820000|2021-11-19 12:10:20|5715.92|5715.92|5715.92|5715.92|5715.92|5715.92|5715.92|5715.92|0
1637323840000|2021-11-19 12:10:40|5716.21|5716.21|5714.48|5714.48|5716.21|5716.21|5714.48|5714.48|0
1637323850000|2021-11-19 12:10:50|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|5715.41|0
1637323860000|2021-11-19 12:11:00|5715.12|5715.12|5715.12|5715.12|5715.12|5715.12|5715.12|5715.12|0
1637323870000|2021-11-19 12:11:10|5714.19|5714.19|5714.19|5714.19|5714.19|5714.19|5713.53|5713.53|0
1637323880000|2021-11-19 12:11:20|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|0
1637323890000|2021-11-19 12:11:30|5713.81|5713.81|5713.81|5713.81|5713.81|5713.81|5711.74|5711.74|0
1637323900000|2021-11-19 12:11:40|5713.57|5713.57|5713.53|5713.53|5713.57|5713.57|5713.53|5713.53|0
1637323910000|2021-11-19 12:11:50|5714.11|5714.11|5714.59|5714.59|5714.59|5714.59|5714.11|5714.11|0
1637323920000|2021-11-19 12:12:00|5715.17|5715.17|5716.6|5716.6|5716.6|5716.6|5715.17|5715.17|0
1637323930000|2021-11-19 12:12:10|5717.08|5717.08|5716.55|5716.55|5717.08|5717.08|5716.55|5716.55|0
1637323940000|2021-11-19 12:12:20|5716.84|5716.84|5714.88|5714.88|5716.84|5716.84|5714.66|5714.66|0
1637323950000|2021-11-19 12:12:30|5715.46|5715.46|5715.67|5715.67|5715.96|5715.96|5715.46|5715.46|0
1637323970000|2021-11-19 12:12:50|5713.94|5713.94|5713.66|5713.66|5714.52|5714.52|5713.37|5713.37|0
1637323980000|2021-11-19 12:13:00|5714.31|5714.31|5713.38|5713.38|5714.31|5714.31|5713.38|5713.38|0
1637323990000|2021-11-19 12:13:10|5713.16|5713.16|5714.05|5714.05|5714.09|5714.09|5713.16|5713.16|0
1637324000000|2021-11-19 12:13:20|5713.76|5713.76|5713.43|5713.43|5714.13|5714.13|5713.38|5713.38|0
1637324010000|2021-11-19 12:13:30|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|0
1637324020000|2021-11-19 12:13:40|5713.15|5713.15|5713.43|5713.43|5713.86|5713.86|5713.15|5713.15|0
1637324030000|2021-11-19 12:13:50|5713.47|5713.47|5713.53|5713.53|5713.53|5713.53|5713.47|5713.47|0
1637324040000|2021-11-19 12:14:00|5713.57|5713.57|5713.27|5713.27|5713.79|5713.79|5713.27|5713.27|0
1637324050000|2021-11-19 12:14:10|5712.62|5712.62|5712.39|5712.39|5712.62|5712.62|5712.39|5712.39|0
1637324060000|2021-11-19 12:14:20|5711.52|5711.52|5711.52|5711.52|5711.52|5711.52|5711.52|5711.52|0
1637324070000|2021-11-19 12:14:30|5711.23|5711.23|5710.73|5710.73|5711.23|5711.23|5710.73|5710.73|0
1637324090000|2021-11-19 12:14:50|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|0
1637324100000|2021-11-19 12:15:00|5710.3|5710.3|5708.82|5708.82|5710.3|5710.3|5708.53|5708.53|0
1637324110000|2021-11-19 12:15:10|5708.53|5708.53|5708.47|5708.47|5708.53|5708.53|5707.1|5707.1|0
1637324120000|2021-11-19 12:15:20|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|0
1637324130000|2021-11-19 12:15:30|5707.75|5707.75|5706.66|5706.66|5708.33|5708.33|5706.43|5706.43|0
1637324140000|2021-11-19 12:15:40|5706.95|5706.95|5708.57|5708.57|5708.57|5708.57|5706.95|5706.95|0
1637324150000|2021-11-19 12:15:50|5708.33|5708.33|5707.28|5707.28|5708.33|5708.33|5707.28|5707.28|0
1637324170000|2021-11-19 12:16:10|5707.75|5707.75|5707.73|5707.73|5707.75|5707.75|5707.26|5707.26|0
1637324180000|2021-11-19 12:16:20|5708.16|5708.16|5709.27|5709.27|5709.27|5709.27|5708.16|5708.16|0
1637324190000|2021-11-19 12:16:30|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|0
1637324200000|2021-11-19 12:16:40|5709.73|5709.73|5708.79|5708.79|5709.73|5709.73|5708.79|5708.79|0
1637324210000|2021-11-19 12:16:50|5709.03|5709.03|5708.58|5708.58|5709.03|5709.03|5708.37|5708.37|0
1637324220000|2021-11-19 12:17:00|5708.56|5708.56|5707.59|5707.59|5708.56|5708.56|5707.59|5707.59|0
1637324230000|2021-11-19 12:17:10|5707.83|5707.83|5707.54|5707.54|5707.83|5707.83|5707.54|5707.54|0
1637324240000|2021-11-19 12:17:20|5707.3|5707.3|5706.87|5706.87|5707.3|5707.3|5706.87|5706.87|0
1637324260000|2021-11-19 12:17:40|5707.09|5707.09|5708.44|5708.44|5708.44|5708.44|5707.09|5707.09|0
1637324270000|2021-11-19 12:17:50|5708.68|5708.68|5709.35|5709.35|5709.99|5709.99|5708.68|5708.68|0
1637324280000|2021-11-19 12:18:00|5709.64|5709.64|5709.35|5709.35|5709.64|5709.64|5707.84|5707.84|0
1637324290000|2021-11-19 12:18:10|5709.59|5709.59|5710.06|5710.06|5710.06|5710.06|5709.59|5709.59|0
1637324300000|2021-11-19 12:18:20|5709.48|5709.48|5709.2|5709.2|5709.48|5709.48|5709.2|5709.2|0
1637324310000|2021-11-19 12:18:30|5709.41|5709.41|5709.41|5709.41|5709.41|5709.41|5709.41|5709.41|0
1637324320000|2021-11-19 12:18:40|5709.7|5709.7|5709.7|5709.7|5709.99|5709.99|5709.41|5709.41|0
1637324330000|2021-11-19 12:18:50|5708.12|5708.12|5707.11|5707.11|5708.12|5708.12|5707.11|5707.11|0
1637324340000|2021-11-19 12:19:00|5707.35|5707.35|5708.43|5708.43|5708.43|5708.43|5707.35|5707.35|0
1637324350000|2021-11-19 12:19:10|5709.08|5709.08|5709.6|5709.6|5709.6|5709.6|5709.08|5709.08|0
1637324360000|2021-11-19 12:19:20|5710.18|5710.18|5710.47|5710.47|5710.47|5710.47|5710.18|5710.18|0
1637324380000|2021-11-19 12:19:40|5710.18|5710.18|5708.96|5708.96|5710.18|5710.18|5708.96|5708.96|0
1637324390000|2021-11-19 12:19:50|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|0
1637324400000|2021-11-19 12:20:00|5708.09|5708.09|5705.59|5705.59|5708.09|5708.09|5705.59|5705.59|0
1637324410000|2021-11-19 12:20:10|5705.21|5705.21|5706.7|5706.7|5707.15|5707.15|5705.21|5705.21|0
1637324420000|2021-11-19 12:20:20|5706.26|5706.26|5706.55|5706.55|5706.55|5706.55|5706.26|5706.26|0
1637324440000|2021-11-19 12:20:40|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|5706.79|0
1637324450000|2021-11-19 12:20:50|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|5707.09|0
1637324460000|2021-11-19 12:21:00|5707.74|5707.74|5708.27|5708.27|5708.27|5708.27|5707.74|5707.74|0
1637324470000|2021-11-19 12:21:10|5708.56|5708.56|5709.29|5709.29|5709.29|5709.29|5708.56|5708.56|0
1637324480000|2021-11-19 12:21:20|5709.36|5709.36|5709.07|5709.07|5709.36|5709.36|5709.07|5709.07|0
1637324490000|2021-11-19 12:21:30|5707.78|5707.78|5707.78|5707.78|5707.78|5707.78|5707.78|5707.78|0
1637324500000|2021-11-19 12:21:40|5707.49|5707.49|5706.85|5706.85|5707.49|5707.49|5706.85|5706.85|0
1637324510000|2021-11-19 12:21:50|5707.14|5707.14|5707.14|5707.14|5707.14|5707.14|5707.14|5707.14|0
1637324520000|2021-11-19 12:22:00|5707.37|5707.37|5707.61|5707.61|5707.61|5707.61|5707.37|5707.37|0
1637324530000|2021-11-19 12:22:10|5707.32|5707.32|5707.35|5707.35|5707.35|5707.35|5707.32|5707.32|0
1637324540000|2021-11-19 12:22:20|5706.88|5706.88|5707.54|5707.54|5707.54|5707.54|5706.88|5706.88|0
1637324550000|2021-11-19 12:22:30|5707.56|5707.56|5707.28|5707.28|5708.14|5708.14|5706.99|5706.99|0
1637324560000|2021-11-19 12:22:40|5706.41|5706.41|5706.41|5706.41|5706.41|5706.41|5706.41|5706.41|0
1637324570000|2021-11-19 12:22:50|5706.17|5706.17|5706.17|5706.17|5706.17|5706.17|5706.17|5706.17|0
1637324580000|2021-11-19 12:23:00|5705.95|5705.95|5707.04|5707.04|5707.04|5707.04|5705.95|5705.95|0
1637324590000|2021-11-19 12:23:10|5706.75|5706.75|5707.22|5707.22|5707.22|5707.22|5706.75|5706.75|0
1637324600000|2021-11-19 12:23:20|5706.94|5706.94|5706.94|5706.94|5706.94|5706.94|5706.94|5706.94|0
1637324610000|2021-11-19 12:23:30|5706.22|5706.22|5706.22|5706.22|5706.22|5706.22|5706.22|5706.22|0
1637324620000|2021-11-19 12:23:40|5705.93|5705.93|5704.83|5704.83|5705.93|5705.93|5704.83|5704.83|0
1637324630000|2021-11-19 12:23:50|5705.12|5705.12|5706.01|5706.01|5706.01|5706.01|5705.12|5705.12|0
1637324640000|2021-11-19 12:24:00|5706.29|5706.29|5706.01|5706.01|5706.29|5706.29|5706.01|5706.01|0
1637324650000|2021-11-19 12:24:10|5706.48|5706.48|5706.48|5706.48|5706.48|5706.48|5706.48|5706.48|0
1637324660000|2021-11-19 12:24:20|5707.06|5707.06|5707.06|5707.06|5707.06|5707.06|5707.06|5707.06|0
1637324670000|2021-11-19 12:24:30|5707.71|5707.71|5710.36|5710.36|5710.36|5710.36|5707.71|5707.71|0
1637324680000|2021-11-19 12:24:40|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|0
1637324690000|2021-11-19 12:24:50|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|0
1637324700000|2021-11-19 12:25:00|5709.64|5709.64|5707.5|5707.5|5709.64|5709.64|5707.5|5707.5|0
1637324710000|2021-11-19 12:25:10|5707.26|5707.26|5707.26|5707.26|5707.26|5707.26|5707.26|5707.26|0
1637324720000|2021-11-19 12:25:20|5707.5|5707.5|5707.49|5707.49|5707.5|5707.5|5707.49|5707.49|0
1637324740000|2021-11-19 12:25:40|5706.84|5706.84|5706.26|5706.26|5706.84|5706.84|5706.26|5706.26|0
1637324750000|2021-11-19 12:25:50|5706.29|5706.29|5706.65|5706.65|5707.44|5707.44|5706.29|5706.29|0
1637324770000|2021-11-19 12:26:10|5706.17|5706.17|5706.22|5706.22|5706.46|5706.46|5706.17|5706.17|0
1637324780000|2021-11-19 12:26:20|5705.99|5705.99|5702.75|5702.75|5705.99|5705.99|5702.51|5702.51|0
1637324790000|2021-11-19 12:26:30|5702.72|5702.72|5702.59|5702.59|5703.2|5703.2|5702.03|5702.03|0
1637324800000|2021-11-19 12:26:40|5701.43|5701.43|5701.5|5701.5|5703.51|5703.51|5701.42|5701.42|0
1637324810000|2021-11-19 12:26:50|5700.92|5700.92|5701.64|5701.64|5701.64|5701.64|5700.49|5700.49|0
1637324820000|2021-11-19 12:27:00|5701.63|5701.63|5700.69|5700.69|5701.63|5701.63|5700.45|5700.45|0
1637324830000|2021-11-19 12:27:10|5700.71|5700.71|5699.95|5699.95|5700.71|5700.71|5699.71|5699.71|0
1637324840000|2021-11-19 12:27:20|5699.37|5699.37|5697.73|5697.73|5699.37|5699.37|5697.73|5697.73|0
1637324850000|2021-11-19 12:27:30|5697.69|5697.69|5696.8|5696.8|5698.46|5698.46|5696.51|5696.51|0
1637324860000|2021-11-19 12:27:40|5696.75|5696.75|5696.46|5696.46|5696.75|5696.75|5696.46|5696.46|0
1637324870000|2021-11-19 12:27:50|5696.48|5696.48|5693.47|5693.47|5696.77|5696.77|5693.47|5693.47|0
1637324880000|2021-11-19 12:28:00|5694.05|5694.05|5695.82|5695.82|5696.11|5696.11|5694.05|5694.05|0
1637324890000|2021-11-19 12:28:10|5696.06|5696.06|5697.25|5697.25|5697.25|5697.25|5696.06|5696.06|0
1637324900000|2021-11-19 12:28:20|5697.83|5697.83|5698.7|5698.7|5698.7|5698.7|5696.67|5696.67|0
1637324910000|2021-11-19 12:28:30|5698.83|5698.83|5700.56|5700.56|5700.56|5700.56|5698.83|5698.83|0
1637324920000|2021-11-19 12:28:40|5701.13|5701.13|5700.09|5700.09|5701.13|5701.13|5700.05|5700.05|0
1637324930000|2021-11-19 12:28:50|5700.13|5700.13|5700.76|5700.76|5700.76|5700.76|5700.13|5700.13|0
1637324940000|2021-11-19 12:29:00|5700.75|5700.75|5700.2|5700.2|5701.04|5701.04|5700.2|5700.2|0
1637324950000|2021-11-19 12:29:10|5700.22|5700.22|5699.99|5699.99|5700.46|5700.46|5699.95|5699.95|0
1637324960000|2021-11-19 12:29:20|5700.28|5700.28|5700.28|5700.28|5700.28|5700.28|5700.28|5700.28|0
1637324970000|2021-11-19 12:29:30|5699.7|5699.7|5700.28|5700.28|5700.56|5700.56|5699.7|5699.7|0
1637324980000|2021-11-19 12:29:40|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|0
1637324990000|2021-11-19 12:29:50|5699.37|5699.37|5697.75|5697.75|5699.37|5699.37|5696.61|5696.61|0
1637325000000|2021-11-19 12:30:00|5697.73|5697.73|5697.58|5697.58|5699.35|5699.35|5696.14|5696.14|0
1637325010000|2021-11-19 12:30:10|5697.3|5697.3|5697.44|5697.44|5697.87|5697.87|5697.3|5697.3|0
1637325020000|2021-11-19 12:30:20|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|0
1637325030000|2021-11-19 12:30:30|5697.87|5697.87|5697.87|5697.87|5697.87|5697.87|5697.87|5697.87|0
1637325040000|2021-11-19 12:30:40|5698.16|5698.16|5694.37|5694.37|5698.16|5698.16|5694.37|5694.37|0
1637325050000|2021-11-19 12:30:50|5694.59|5694.59|5695.04|5695.04|5695.04|5695.04|5694.59|5694.59|0
1637325060000|2021-11-19 12:31:00|5696.48|5696.48|5696.25|5696.25|5696.48|5696.48|5696.25|5696.25|0
1637325070000|2021-11-19 12:31:10|5695.96|5695.96|5696.22|5696.22|5696.22|5696.22|5695.67|5695.67|0
1637325080000|2021-11-19 12:31:20|5696|5696|5694.81|5694.81|5696.29|5696.29|5694.81|5694.81|0
1637325090000|2021-11-19 12:31:30|5695.39|5695.39|5694.38|5694.38|5695.39|5695.39|5694.38|5694.38|0
1637325100000|2021-11-19 12:31:40|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|0
1637325110000|2021-11-19 12:31:50|5695.54|5695.54|5693.21|5693.21|5695.54|5695.54|5693.21|5693.21|0
1637325120000|2021-11-19 12:32:00|5692.92|5692.92|5693.44|5693.44|5694.33|5694.33|5692.89|5692.89|0
1637325130000|2021-11-19 12:32:10|5693.66|5693.66|5693.73|5693.73|5693.73|5693.73|5693.66|5693.66|0
1637325140000|2021-11-19 12:32:20|5693.95|5693.95|5693.9|5693.9|5693.95|5693.95|5693.9|5693.9|0
1637325150000|2021-11-19 12:32:30|5693.61|5693.61|5691.44|5691.44|5693.61|5693.61|5691.44|5691.44|0
1637325160000|2021-11-19 12:32:40|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|5691.88|5691.88|0
1637325170000|2021-11-19 12:32:50|5692.2|5692.2|5692.94|5692.94|5693.52|5693.52|5691.91|5691.91|0
1637325180000|2021-11-19 12:33:00|5692.91|5692.91|5694.15|5694.15|5694.15|5694.15|5692.91|5692.91|0
1637325190000|2021-11-19 12:33:10|5693.86|5693.86|5693.74|5693.74|5693.95|5693.95|5693.29|5693.29|0
1637325200000|2021-11-19 12:33:20|5693.52|5693.52|5692.52|5692.52|5693.95|5693.95|5692.31|5692.31|0
1637325210000|2021-11-19 12:33:30|5692.26|5692.26|5692.26|5692.26|5692.26|5692.26|5692.26|5692.26|0
1637325220000|2021-11-19 12:33:40|5691.97|5691.97|5691.66|5691.66|5691.97|5691.97|5691.66|5691.66|0
1637325230000|2021-11-19 12:33:50|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|0
1637325240000|2021-11-19 12:34:00|5692.02|5692.02|5691.79|5691.79|5692.02|5692.02|5691.79|5691.79|0
1637325250000|2021-11-19 12:34:10|5692.37|5692.37|5692.16|5692.16|5693.61|5693.61|5692.16|5692.16|0
1637325260000|2021-11-19 12:34:20|5691.19|5691.19|5691.16|5691.16|5691.19|5691.19|5690.87|5690.87|0
1637325270000|2021-11-19 12:34:30|5690.87|5690.87|5690.29|5690.29|5690.87|5690.87|5690.29|5690.29|0
1637325280000|2021-11-19 12:34:40|5691.74|5691.74|5693.62|5693.62|5693.62|5693.62|5691.74|5691.74|0
1637325290000|2021-11-19 12:34:50|5693.9|5693.9|5696.52|5696.52|5696.52|5696.52|5693.9|5693.9|0
1637325300000|2021-11-19 12:35:00|5697.71|5697.71|5698.03|5698.03|5698.36|5698.36|5697.71|5697.71|0
1637325310000|2021-11-19 12:35:10|5698.27|5698.27|5699.64|5699.64|5699.64|5699.64|5698.27|5698.27|0
1637325320000|2021-11-19 12:35:20|5699.93|5699.93|5700.84|5700.84|5701.27|5701.27|5698.61|5698.61|0
1637325330000|2021-11-19 12:35:30|5700.55|5700.55|5697.67|5697.67|5700.55|5700.55|5697.09|5697.09|0
1637325340000|2021-11-19 12:35:40|5696.24|5696.24|5699.28|5699.28|5699.28|5699.28|5696.24|5696.24|0
1637325350000|2021-11-19 12:35:50|5699.07|5699.07|5698.49|5698.49|5699.07|5699.07|5698.2|5698.2|0
1637325360000|2021-11-19 12:36:00|5698.27|5698.27|5697.08|5697.08|5698.27|5698.27|5696.96|5696.96|0
1637325370000|2021-11-19 12:36:10|5696.79|5696.79|5696.4|5696.4|5696.8|5696.8|5695.65|5695.65|0
1637325380000|2021-11-19 12:36:20|5696.69|5696.69|5694.78|5694.78|5696.69|5696.69|5694.78|5694.78|0
1637325400000|2021-11-19 12:36:40|5695.07|5695.07|5696.77|5696.77|5696.77|5696.77|5695.07|5695.07|0
1637325410000|2021-11-19 12:36:50|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|0
1637325420000|2021-11-19 12:37:00|5695.48|5695.48|5696.57|5696.57|5696.57|5696.57|5695.48|5695.48|0
1637325430000|2021-11-19 12:37:10|5696.86|5696.86|5697.73|5697.73|5697.73|5697.73|5696.86|5696.86|0
1637325440000|2021-11-19 12:37:20|5697.15|5697.15|5695.61|5695.61|5697.15|5697.15|5695.61|5695.61|0
1637325450000|2021-11-19 12:37:30|5695.37|5695.37|5695.37|5695.37|5695.37|5695.37|5695.37|5695.37|0
1637325460000|2021-11-19 12:37:40|5695.95|5695.95|5695.3|5695.3|5695.95|5695.95|5695.3|5695.3|0
1637325470000|2021-11-19 12:37:50|5695.09|5695.09|5694.36|5694.36|5695.09|5695.09|5693.98|5693.98|0
1637325480000|2021-11-19 12:38:00|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|5694.65|0
1637325490000|2021-11-19 12:38:10|5694.62|5694.62|5695.05|5695.05|5695.05|5695.05|5694.62|5694.62|0
1637325500000|2021-11-19 12:38:20|5695.11|5695.11|5694.8|5694.8|5695.11|5695.11|5694.8|5694.8|0
1637325510000|2021-11-19 12:38:30|5694.16|5694.16|5694.16|5694.16|5694.16|5694.16|5694.16|5694.16|0
1637325520000|2021-11-19 12:38:40|5694.37|5694.37|5694.16|5694.16|5694.37|5694.37|5694.16|5694.16|0
1637325530000|2021-11-19 12:38:50|5693.94|5693.94|5692.82|5692.82|5693.94|5693.94|5692.82|5692.82|0
1637325540000|2021-11-19 12:39:00|5693.11|5693.11|5692.66|5692.66|5693.11|5693.11|5692.66|5692.66|0
1637325550000|2021-11-19 12:39:10|5692.38|5692.38|5692.28|5692.28|5692.38|5692.38|5692.28|5692.28|0
1637325580000|2021-11-19 12:39:40|5691.8|5691.8|5690.36|5690.36|5691.8|5691.8|5690.36|5690.36|0
1637325600000|2021-11-19 12:40:00|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|0
1637325610000|2021-11-19 12:40:10|5689.69|5689.69|5689.71|5689.71|5689.71|5689.71|5689.69|5689.69|0
1637325620000|2021-11-19 12:40:20|5689.5|5689.5|5687.7|5687.7|5689.5|5689.5|5687.7|5687.7|0
1637325630000|2021-11-19 12:40:30|5687.99|5687.99|5688.71|5688.71|5688.71|5688.71|5687.99|5687.99|0
1637325640000|2021-11-19 12:40:40|5689.29|5689.29|5689.29|5689.29|5689.29|5689.29|5689.29|5689.29|0
1637325660000|2021-11-19 12:41:00|5688.86|5688.86|5688.28|5688.28|5688.86|5688.86|5687.99|5687.99|0
1637325680000|2021-11-19 12:41:20|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|5689.43|0
1637325690000|2021-11-19 12:41:30|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|0
1637325700000|2021-11-19 12:41:40|5689.14|5689.14|5690.77|5690.77|5690.77|5690.77|5689.14|5689.14|0
1637325710000|2021-11-19 12:41:50|5690.79|5690.79|5690.79|5690.79|5690.79|5690.79|5690.79|5690.79|0
1637325720000|2021-11-19 12:42:00|5690.5|5690.5|5689.92|5689.92|5690.5|5690.5|5689.92|5689.92|0
1637325730000|2021-11-19 12:42:10|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1637325740000|2021-11-19 12:42:20|5689.58|5689.58|5690.61|5690.61|5690.61|5690.61|5689.58|5689.58|0
1637325750000|2021-11-19 12:42:30|5690.9|5690.9|5691.11|5691.11|5691.11|5691.11|5690.9|5690.9|0
1637325760000|2021-11-19 12:42:40|5690.9|5690.9|5691.09|5691.09|5691.09|5691.09|5690.66|5690.66|0
1637325770000|2021-11-19 12:42:50|5692.02|5692.02|5692.04|5692.04|5692.04|5692.04|5692.02|5692.02|0
1637325780000|2021-11-19 12:43:00|5691.11|5691.11|5690.53|5690.53|5691.11|5691.11|5690.53|5690.53|0
1637325800000|2021-11-19 12:43:20|5689.45|5689.45|5688.38|5688.38|5689.45|5689.45|5688.38|5688.38|0
1637325810000|2021-11-19 12:43:30|5687.51|5687.51|5684.7|5684.7|5687.51|5687.51|5684.7|5684.7|0
1637325820000|2021-11-19 12:43:40|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|5683.83|0
1637325830000|2021-11-19 12:43:50|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|0
1637325840000|2021-11-19 12:44:00|5683.39|5683.39|5683.35|5683.35|5683.39|5683.39|5683.35|5683.35|0
1637325850000|2021-11-19 12:44:10|5683.13|5683.13|5683.09|5683.09|5683.43|5683.43|5682.47|5682.47|0
1637325860000|2021-11-19 12:44:20|5682.61|5682.61|5682.03|5682.03|5682.61|5682.61|5682.03|5682.03|0
1637325870000|2021-11-19 12:44:30|5681.56|5681.56|5681.54|5681.54|5681.56|5681.56|5681.54|5681.54|0
1637325880000|2021-11-19 12:44:40|5680.67|5680.67|5679.81|5679.81|5680.67|5680.67|5679.81|5679.81|0
1637325890000|2021-11-19 12:44:50|5680.32|5680.32|5679.98|5679.98|5680.56|5680.56|5679.98|5679.98|0
1637325900000|2021-11-19 12:45:00|5681.68|5681.68|5681.05|5681.05|5681.68|5681.68|5680.99|5680.99|0
1637325910000|2021-11-19 12:45:10|5681.08|5681.08|5680.55|5680.55|5681.08|5681.08|5680.26|5680.26|0
1637325920000|2021-11-19 12:45:20|5680.53|5680.53|5680.08|5680.08|5680.53|5680.53|5680|5680|0
1637325940000|2021-11-19 12:45:40|5680.31|5680.31|5680.33|5680.33|5680.33|5680.33|5680.31|5680.31|0
1637325950000|2021-11-19 12:45:50|5680.35|5680.35|5680.06|5680.06|5680.35|5680.35|5679.77|5679.77|0
1637325960000|2021-11-19 12:46:00|5680.96|5680.96|5679.97|5679.97|5680.98|5680.98|5679.97|5679.97|0
1637325970000|2021-11-19 12:46:10|5680.26|5680.26|5679.83|5679.83|5680.26|5680.26|5679.83|5679.83|0
1637325980000|2021-11-19 12:46:20|5679.3|5679.3|5679.3|5679.3|5679.3|5679.3|5679.3|5679.3|0
1637326000000|2021-11-19 12:46:40|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|0
1637326010000|2021-11-19 12:46:50|5678.71|5678.71|5676.41|5676.41|5678.71|5678.71|5676.41|5676.41|0
1637326020000|2021-11-19 12:47:00|5676.12|5676.12|5674.57|5674.57|5676.12|5676.12|5674.45|5674.45|0
1637326030000|2021-11-19 12:47:10|5675.29|5675.29|5675.63|5675.63|5675.87|5675.87|5675.29|5675.29|0
1637326050000|2021-11-19 12:47:30|5676.1|5676.1|5677.16|5677.16|5677.16|5677.16|5676.1|5676.1|0
1637326060000|2021-11-19 12:47:40|5677.45|5677.45|5679.58|5679.58|5679.58|5679.58|5677.16|5677.16|0
1637326070000|2021-11-19 12:47:50|5680.22|5680.22|5680.22|5680.22|5680.22|5680.22|5680.22|5680.22|0
1637326080000|2021-11-19 12:48:00|5680.51|5680.51|5681.26|5681.26|5681.26|5681.26|5680.51|5680.51|0
1637326090000|2021-11-19 12:48:10|5681.48|5681.48|5682.02|5682.02|5682.05|5682.05|5681.48|5681.48|0
1637326100000|2021-11-19 12:48:20|5682.04|5682.04|5682.89|5682.89|5683.04|5683.04|5682.04|5682.04|0
1637326110000|2021-11-19 12:48:30|5683.18|5683.18|5682.89|5682.89|5683.18|5683.18|5682.89|5682.89|0
1637326120000|2021-11-19 12:48:40|5681.94|5681.94|5681.97|5681.97|5681.97|5681.97|5681.94|5681.94|0
1637326130000|2021-11-19 12:48:50|5682.26|5682.26|5683.86|5683.86|5683.86|5683.86|5682.26|5682.26|0
1637326140000|2021-11-19 12:49:00|5683.84|5683.84|5684.67|5684.67|5684.67|5684.67|5681.73|5681.73|0
1637326150000|2021-11-19 12:49:10|5684.96|5684.96|5683.51|5683.51|5684.96|5684.96|5683.51|5683.51|0
1637326160000|2021-11-19 12:49:20|5683.46|5683.46|5683.46|5683.46|5683.48|5683.48|5683.46|5683.46|0
1637326170000|2021-11-19 12:49:30|5683.48|5683.48|5683.49|5683.49|5683.49|5683.49|5683.48|5683.48|0
1637326180000|2021-11-19 12:49:40|5683.48|5683.48|5681.63|5681.63|5683.48|5683.48|5681.61|5681.61|0
1637326190000|2021-11-19 12:49:50|5681.61|5681.61|5681.9|5681.9|5681.9|5681.9|5681.61|5681.61|0
1637326200000|2021-11-19 12:50:00|5682.11|5682.11|5682.13|5682.13|5682.42|5682.42|5682.11|5682.11|0
1637326210000|2021-11-19 12:50:10|5681.84|5681.84|5680.13|5680.13|5681.84|5681.84|5680.13|5680.13|0
1637326220000|2021-11-19 12:50:20|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|0
1637326230000|2021-11-19 12:50:30|5677.69|5677.69|5675.4|5675.4|5677.69|5677.69|5675.11|5675.11|0
1637326240000|2021-11-19 12:50:40|5675.19|5675.19|5674.97|5674.97|5675.19|5675.19|5674.97|5674.97|0
1637326250000|2021-11-19 12:50:50|5672.17|5672.17|5671.88|5671.88|5672.17|5672.17|5671.88|5671.88|0
1637326260000|2021-11-19 12:51:00|5672.46|5672.46|5673.4|5673.4|5673.41|5673.41|5672.46|5672.46|0
1637326270000|2021-11-19 12:51:10|5672.34|5672.34|5672.37|5672.37|5672.37|5672.37|5671.77|5671.77|0
1637326280000|2021-11-19 12:51:20|5672.95|5672.95|5672.95|5672.95|5672.95|5672.95|5672.95|5672.95|0
1637326290000|2021-11-19 12:51:30|5672.71|5672.71|5672.04|5672.04|5672.71|5672.71|5672.04|5672.04|0
1637326300000|2021-11-19 12:51:40|5672.33|5672.33|5671.92|5671.92|5672.33|5672.33|5671.47|5671.47|0
1637326310000|2021-11-19 12:51:50|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|0
1637326320000|2021-11-19 12:52:00|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|5672.71|0
1637326330000|2021-11-19 12:52:10|5672.42|5672.42|5671.79|5671.79|5672.42|5672.42|5671.79|5671.79|0
1637326340000|2021-11-19 12:52:20|5671.5|5671.5|5671.52|5671.52|5672.26|5672.26|5671.5|5671.5|0
1637326350000|2021-11-19 12:52:30|5671.56|5671.56|5671.1|5671.1|5671.6|5671.6|5671.1|5671.1|0
1637326360000|2021-11-19 12:52:40|5671.03|5671.03|5671.37|5671.37|5671.37|5671.37|5671.01|5671.01|0
1637326370000|2021-11-19 12:52:50|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|5671.39|0
1637326380000|2021-11-19 12:53:00|5671.62|5671.62|5671.41|5671.41|5672.68|5672.68|5671.41|5671.41|0
1637326390000|2021-11-19 12:53:10|5670.76|5670.76|5670.33|5670.33|5670.76|5670.76|5670.33|5670.33|0
1637326400000|2021-11-19 12:53:20|5670.76|5670.76|5671.05|5671.05|5671.05|5671.05|5670.76|5670.76|0
1637326410000|2021-11-19 12:53:30|5671.06|5671.06|5671.65|5671.65|5671.65|5671.65|5671.06|5671.06|0
1637326420000|2021-11-19 12:53:40|5673.23|5673.23|5674.21|5674.21|5674.21|5674.21|5673.02|5673.02|0
1637326430000|2021-11-19 12:53:50|5674.86|5674.86|5674.97|5674.97|5675.72|5675.72|5674.86|5674.86|0
1637326440000|2021-11-19 12:54:00|5675.19|5675.19|5674.92|5674.92|5675.26|5675.26|5674.68|5674.68|0
1637326450000|2021-11-19 12:54:10|5674.68|5674.68|5673.29|5673.29|5674.68|5674.68|5673.29|5673.29|0
1637326460000|2021-11-19 12:54:20|5672.64|5672.64|5672.64|5672.64|5672.64|5672.64|5672.64|5672.64|0
1637326470000|2021-11-19 12:54:30|5672.7|5672.7|5671.89|5671.89|5672.76|5672.76|5671.89|5671.89|0
1637326480000|2021-11-19 12:54:40|5671.42|5671.42|5671.42|5671.42|5671.42|5671.42|5671.42|5671.42|0
1637326490000|2021-11-19 12:54:50|5671.7|5671.7|5670.86|5670.86|5671.72|5671.72|5670.86|5670.86|0
1637326500000|2021-11-19 12:55:00|5670.82|5670.82|5670.35|5670.35|5671.14|5671.14|5670.04|5670.04|0
1637326510000|2021-11-19 12:55:10|5670.64|5670.64|5672.39|5672.39|5672.68|5672.68|5670.64|5670.64|0
1637326520000|2021-11-19 12:55:20|5672.68|5672.68|5671.46|5671.46|5672.68|5672.68|5671.46|5671.46|0
1637326530000|2021-11-19 12:55:30|5670.59|5670.59|5668.97|5668.97|5670.59|5670.59|5668.97|5668.97|0
1637326540000|2021-11-19 12:55:40|5669.21|5669.21|5671.08|5671.08|5671.08|5671.08|5669.21|5669.21|0
1637326550000|2021-11-19 12:55:50|5670.79|5670.79|5671.08|5671.08|5671.08|5671.08|5670.5|5670.5|0
1637326560000|2021-11-19 12:56:00|5671.1|5671.1|5671.52|5671.52|5671.52|5671.52|5670.45|5670.45|0
1637326570000|2021-11-19 12:56:10|5671.56|5671.56|5671.63|5671.63|5671.8|5671.8|5671.56|5671.56|0
1637326580000|2021-11-19 12:56:20|5671.65|5671.65|5671.62|5671.62|5671.66|5671.66|5671.62|5671.62|0
1637326590000|2021-11-19 12:56:30|5671.38|5671.38|5670.94|5670.94|5671.42|5671.42|5670.73|5670.73|0
1637326600000|2021-11-19 12:56:40|5670.92|5670.92|5671.44|5671.44|5671.44|5671.44|5670.92|5670.92|0
1637326620000|2021-11-19 12:57:00|5671.4|5671.4|5670.49|5670.49|5671.4|5671.4|5670.16|5670.16|0
1637326630000|2021-11-19 12:57:10|5670.47|5670.47|5669.6|5669.6|5670.5|5670.5|5669.6|5669.6|0
1637326640000|2021-11-19 12:57:20|5669.62|5669.62|5670.07|5670.07|5670.07|5670.07|5669.54|5669.54|0
1637326650000|2021-11-19 12:57:30|5670.36|5670.36|5668.83|5668.83|5670.36|5670.36|5668.83|5668.83|0
1637326660000|2021-11-19 12:57:40|5667.76|5667.76|5667.78|5667.78|5667.78|5667.78|5667.76|5667.76|0
1637326670000|2021-11-19 12:57:50|5667.8|5667.8|5668.31|5668.31|5668.37|5668.37|5667.8|5667.8|0
1637326680000|2021-11-19 12:58:00|5667.74|5667.74|5668.61|5668.61|5668.61|5668.61|5666.78|5666.78|0
1637326690000|2021-11-19 12:58:10|5668.55|5668.55|5668.63|5668.63|5668.63|5668.63|5668.55|5668.55|0
1637326700000|2021-11-19 12:58:20|5669.1|5669.1|5669.12|5669.12|5669.92|5669.92|5668.18|5668.18|0
1637326710000|2021-11-19 12:58:30|5668.17|5668.17|5667.37|5667.37|5668.17|5668.17|5667.14|5667.14|0
1637326720000|2021-11-19 12:58:40|5666.25|5666.25|5664.97|5664.97|5666.25|5666.25|5664.49|5664.49|0
1637326730000|2021-11-19 12:58:50|5665|5665|5665|5665|5665|5665|5665|5665|0
1637326740000|2021-11-19 12:59:00|5664.77|5664.77|5670.53|5670.53|5670.54|5670.54|5664.77|5664.77|0
1637326750000|2021-11-19 12:59:10|5671.11|5671.11|5672.85|5672.85|5672.85|5672.85|5670.68|5670.68|0
1637326770000|2021-11-19 12:59:30|5673.5|5673.5|5675.62|5675.62|5676.09|5676.09|5673.5|5673.5|0
1637326780000|2021-11-19 12:59:40|5675.38|5675.38|5675.42|5675.42|5675.42|5675.42|5674.95|5674.95|0
1637326790000|2021-11-19 12:59:50|5676.29|5676.29|5676.16|5676.16|5676.29|5676.29|5676.16|5676.16|0
1637326800000|2021-11-19 13:00:00|5676.44|5676.44|5677.11|5677.11|5677.35|5677.35|5676.44|5676.44|0
1637326810000|2021-11-19 13:00:10|5677.04|5677.04|5676.17|5676.17|5677.04|5677.04|5676.17|5676.17|0
1637326820000|2021-11-19 13:00:20|5676.98|5676.98|5676.84|5676.84|5676.98|5676.98|5676.12|5676.12|0
1637326830000|2021-11-19 13:00:30|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|5677.13|0
1637326840000|2021-11-19 13:00:40|5676.55|5676.55|5674.11|5674.11|5676.55|5676.55|5674.11|5674.11|0
1637326850000|2021-11-19 13:00:50|5674.09|5674.09|5672.91|5672.91|5674.09|5674.09|5672.91|5672.91|0
1637326860000|2021-11-19 13:01:00|5672.92|5672.92|5671.27|5671.27|5672.92|5672.92|5671.06|5671.06|0
1637326870000|2021-11-19 13:01:10|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|0
1637326880000|2021-11-19 13:01:20|5670.69|5670.69|5670.4|5670.4|5670.98|5670.98|5670.4|5670.4|0
1637326890000|2021-11-19 13:01:30|5670.69|5670.69|5671.98|5671.98|5671.98|5671.98|5670.69|5670.69|0
1637326900000|2021-11-19 13:01:40|5672.01|5672.01|5670.68|5670.68|5672.01|5672.01|5670.68|5670.68|0
1637326910000|2021-11-19 13:01:50|5670.7|5670.7|5670.2|5670.2|5670.7|5670.7|5670.2|5670.2|0
1637326920000|2021-11-19 13:02:00|5669|5669|5669.08|5669.08|5669.32|5669.32|5668.79|5668.79|0
1637326930000|2021-11-19 13:02:10|5668.84|5668.84|5668.55|5668.55|5668.84|5668.84|5668.55|5668.55|0
1637326940000|2021-11-19 13:02:20|5667.69|5667.69|5666.71|5666.71|5667.69|5667.69|5666.71|5666.71|0
1637326950000|2021-11-19 13:02:30|5666.21|5666.21|5667.48|5667.48|5667.48|5667.48|5666.21|5666.21|0
1637326960000|2021-11-19 13:02:40|5667.72|5667.72|5668.74|5668.74|5668.74|5668.74|5667.72|5667.72|0
1637326970000|2021-11-19 13:02:50|5668.16|5668.16|5668.23|5668.23|5668.45|5668.45|5668.16|5668.16|0
1637326980000|2021-11-19 13:03:00|5667.94|5667.94|5669|5669|5669|5669|5667.94|5667.94|0
1637326990000|2021-11-19 13:03:10|5669.29|5669.29|5669.01|5669.01|5669.29|5669.29|5669|5669|0
1637327020000|2021-11-19 13:03:40|5668.79|5668.79|5669.66|5669.66|5669.66|5669.66|5668.79|5668.79|0
1637327030000|2021-11-19 13:03:50|5669.62|5669.62|5670.77|5670.77|5670.77|5670.77|5669.62|5669.62|0
1637327040000|2021-11-19 13:04:00|5672.11|5672.11|5670.74|5670.74|5672.11|5672.11|5670.74|5670.74|0
1637327050000|2021-11-19 13:04:10|5670.27|5670.27|5670.58|5670.58|5670.58|5670.58|5670.27|5670.27|0
1637327060000|2021-11-19 13:04:20|5670.87|5670.87|5671.16|5671.16|5671.16|5671.16|5670.87|5670.87|0
1637327080000|2021-11-19 13:04:40|5671.14|5671.14|5670.75|5670.75|5671.14|5671.14|5670.73|5670.73|0
1637327090000|2021-11-19 13:04:50|5671.04|5671.04|5671.04|5671.04|5671.04|5671.04|5671.04|5671.04|0
1637327100000|2021-11-19 13:05:00|5670.75|5670.75|5669.81|5669.81|5670.82|5670.82|5669.81|5669.81|0
1637327110000|2021-11-19 13:05:10|5669.52|5669.52|5669.21|5669.21|5669.52|5669.52|5668.95|5668.95|0
1637327120000|2021-11-19 13:05:20|5669.23|5669.23|5669.28|5669.28|5669.28|5669.28|5669.23|5669.23|0
1637327130000|2021-11-19 13:05:30|5669.32|5669.32|5670.22|5670.22|5670.23|5670.23|5669.26|5669.26|0
1637327150000|2021-11-19 13:05:50|5670.21|5670.21|5668.56|5668.56|5670.5|5670.5|5668.56|5668.56|0
1637327160000|2021-11-19 13:06:00|5668.32|5668.32|5669.49|5669.49|5669.49|5669.49|5668.32|5668.32|0
1637327170000|2021-11-19 13:06:10|5669.78|5669.78|5671.62|5671.62|5671.62|5671.62|5669.78|5669.78|0
1637327180000|2021-11-19 13:06:20|5672.2|5672.2|5674.92|5674.92|5674.92|5674.92|5672.2|5672.2|0
1637327190000|2021-11-19 13:06:30|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|0
1637327200000|2021-11-19 13:06:40|5676|5676|5674.44|5674.44|5676.58|5676.58|5673.65|5673.65|0
1637327210000|2021-11-19 13:06:50|5674.22|5674.22|5674.22|5674.22|5674.22|5674.22|5674.22|5674.22|0
1637327220000|2021-11-19 13:07:00|5674.21|5674.21|5673.92|5673.92|5674.44|5674.44|5673.92|5673.92|0
1637327230000|2021-11-19 13:07:10|5673.9|5673.9|5674.47|5674.47|5674.47|5674.47|5673.9|5673.9|0
1637327240000|2021-11-19 13:07:20|5674.46|5674.46|5674.71|5674.71|5674.71|5674.71|5674.46|5674.46|0
1637327250000|2021-11-19 13:07:30|5674.14|5674.14|5674.46|5674.46|5674.46|5674.46|5674.14|5674.14|0
1637327260000|2021-11-19 13:07:40|5676|5676|5676.7|5676.7|5676.7|5676.7|5675.71|5675.71|0
1637327270000|2021-11-19 13:07:50|5676.99|5676.99|5676.74|5676.74|5677.31|5677.31|5676.71|5676.71|0
1637327280000|2021-11-19 13:08:00|5676.46|5676.46|5675.47|5675.47|5676.46|5676.46|5675.02|5675.02|0
1637327290000|2021-11-19 13:08:10|5674.89|5674.89|5672.79|5672.79|5674.95|5674.95|5672.79|5672.79|0
1637327300000|2021-11-19 13:08:20|5672.72|5672.72|5672.11|5672.11|5672.76|5672.76|5671.87|5671.87|0
1637327310000|2021-11-19 13:08:30|5672.76|5672.76|5672.04|5672.04|5672.76|5672.76|5671.99|5671.99|0
1637327320000|2021-11-19 13:08:40|5672.47|5672.47|5672.47|5672.47|5672.47|5672.47|5672.47|5672.47|0
1637327330000|2021-11-19 13:08:50|5673.43|5673.43|5672.78|5672.78|5673.43|5673.43|5672.78|5672.78|0
1637327340000|2021-11-19 13:09:00|5672.07|5672.07|5672.34|5672.34|5672.34|5672.34|5672.05|5672.05|0
1637327350000|2021-11-19 13:09:10|5672.05|5672.05|5671.61|5671.61|5672.05|5672.05|5671.61|5671.61|0
1637327360000|2021-11-19 13:09:20|5671.51|5671.51|5671.47|5671.47|5671.51|5671.51|5671.47|5671.47|0
1637327370000|2021-11-19 13:09:30|5671.19|5671.19|5671.47|5671.47|5671.47|5671.47|5670.97|5670.97|0
1637327380000|2021-11-19 13:09:40|5671.71|5671.71|5672.37|5672.37|5672.37|5672.37|5671.67|5671.67|0
1637327390000|2021-11-19 13:09:50|5672.94|5672.94|5673.63|5673.63|5673.63|5673.63|5672.94|5672.94|0
1637327400000|2021-11-19 13:10:00|5673.34|5673.34|5673.34|5673.34|5673.34|5673.34|5673.34|5673.34|0
1637327410000|2021-11-19 13:10:10|5673.3|5673.3|5672.76|5672.76|5673.3|5673.3|5672.72|5672.72|0
1637327420000|2021-11-19 13:10:20|5671.81|5671.81|5671.81|5671.81|5671.81|5671.81|5671.81|5671.81|0
1637327430000|2021-11-19 13:10:30|5671.23|5671.23|5670.15|5670.15|5671.23|5671.23|5670.15|5670.15|0
1637327440000|2021-11-19 13:10:40|5668.21|5668.21|5668.51|5668.51|5668.51|5668.51|5668.21|5668.21|0
1637327450000|2021-11-19 13:10:50|5668.8|5668.8|5668.51|5668.51|5669.09|5669.09|5668.51|5668.51|0
1637327460000|2021-11-19 13:11:00|5668.73|5668.73|5668.23|5668.23|5668.8|5668.8|5668.23|5668.23|0
1637327470000|2021-11-19 13:11:10|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|5667.65|0
1637327480000|2021-11-19 13:11:20|5668.51|5668.51|5668.49|5668.49|5668.51|5668.51|5668.49|5668.49|0
1637327490000|2021-11-19 13:11:30|5668.71|5668.71|5669|5669|5669|5669|5668.71|5668.71|0
1637327500000|2021-11-19 13:11:40|5669.29|5669.29|5669|5669|5669.29|5669.29|5669|5669|0
1637327510000|2021-11-19 13:11:50|5669.58|5669.58|5669.58|5669.58|5669.58|5669.58|5669.58|5669.58|0
1637327520000|2021-11-19 13:12:00|5670.77|5670.77|5671.7|5671.7|5671.99|5671.99|5670.77|5670.77|0
1637327530000|2021-11-19 13:12:10|5671.41|5671.41|5671.43|5671.43|5671.43|5671.43|5671.41|5671.41|0
1637327550000|2021-11-19 13:12:30|5672.24|5672.24|5672.57|5672.57|5673.21|5673.21|5672.24|5672.24|0
1637327560000|2021-11-19 13:12:40|5672.78|5672.78|5673.27|5673.27|5673.27|5673.27|5672.78|5672.78|0
1637327570000|2021-11-19 13:12:50|5673.56|5673.56|5673.49|5673.49|5673.56|5673.56|5673.27|5673.27|0
1637327580000|2021-11-19 13:13:00|5673.92|5673.92|5674.64|5674.64|5674.64|5674.64|5673.92|5673.92|0
1637327590000|2021-11-19 13:13:10|5674.66|5674.66|5675.1|5675.1|5675.1|5675.1|5674.37|5674.37|0
1637327610000|2021-11-19 13:13:30|5675.74|5675.74|5676.62|5676.62|5676.62|5676.62|5675.74|5675.74|0
1637327620000|2021-11-19 13:13:40|5676.74|5676.74|5678.48|5678.48|5678.66|5678.66|5676.74|5676.74|0
1637327630000|2021-11-19 13:13:50|5678.52|5678.52|5678.25|5678.25|5679.21|5679.21|5678.25|5678.25|0
1637327640000|2021-11-19 13:14:00|5678.23|5678.23|5676.67|5676.67|5678.23|5678.23|5676.38|5676.38|0
1637327650000|2021-11-19 13:14:10|5676.65|5676.65|5676.65|5676.65|5677.23|5677.23|5676.65|5676.65|0
1637327660000|2021-11-19 13:14:20|5676.36|5676.36|5676.8|5676.8|5676.84|5676.84|5676.36|5676.36|0
1637327670000|2021-11-19 13:14:30|5676.74|5676.74|5677.03|5677.03|5677.03|5677.03|5676.74|5676.74|0
1637327680000|2021-11-19 13:14:40|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|0
1637327690000|2021-11-19 13:14:50|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|5676.45|0
1637327700000|2021-11-19 13:15:00|5674.9|5674.9|5674.44|5674.44|5674.9|5674.9|5674.42|5674.42|0
1637327710000|2021-11-19 13:15:10|5674.15|5674.15|5674.19|5674.19|5674.19|5674.19|5674.15|5674.15|0
1637327720000|2021-11-19 13:15:20|5673.37|5673.37|5673.13|5673.13|5673.37|5673.37|5673.13|5673.13|0
1637327730000|2021-11-19 13:15:30|5672.84|5672.84|5671.77|5671.77|5672.84|5672.84|5671.77|5671.77|0
1637327740000|2021-11-19 13:15:40|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|5671.73|0
1637327750000|2021-11-19 13:15:50|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|5671.44|0
1637327760000|2021-11-19 13:16:00|5671.73|5671.73|5669.98|5669.98|5671.73|5671.73|5669.98|5669.98|0
1637327790000|2021-11-19 13:16:30|5669.75|5669.75|5669.72|5669.72|5669.75|5669.75|5669.72|5669.72|0
1637327810000|2021-11-19 13:16:50|5668.64|5668.64|5668.13|5668.13|5668.93|5668.93|5668.06|5668.06|0
1637327820000|2021-11-19 13:17:00|5668.34|5668.34|5667.88|5667.88|5668.63|5668.63|5667.88|5667.88|0
1637327830000|2021-11-19 13:17:10|5667.64|5667.64|5668.91|5668.91|5668.91|5668.91|5667.64|5667.64|0
1637327840000|2021-11-19 13:17:20|5669.12|5669.12|5671.4|5671.4|5671.4|5671.4|5669.12|5669.12|0
1637327850000|2021-11-19 13:17:30|5671.18|5671.18|5671.18|5671.18|5671.18|5671.18|5671.18|5671.18|0
1637327860000|2021-11-19 13:17:40|5671.44|5671.44|5670.15|5670.15|5671.44|5671.44|5670.15|5670.15|0
1637327870000|2021-11-19 13:17:50|5670.01|5670.01|5669.72|5669.72|5670.01|5670.01|5669.72|5669.72|0
1637327880000|2021-11-19 13:18:00|5669.96|5669.96|5670.99|5670.99|5670.99|5670.99|5669.96|5669.96|0
1637327900000|2021-11-19 13:18:20|5670.7|5670.7|5670.94|5670.94|5671.23|5671.23|5670.7|5670.7|0
1637327910000|2021-11-19 13:18:30|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|0
1637327920000|2021-11-19 13:18:40|5670.94|5670.94|5670.22|5670.22|5670.94|5670.94|5670.22|5670.22|0
1637327930000|2021-11-19 13:18:50|5670.65|5670.65|5668.52|5668.52|5670.65|5670.65|5668.52|5668.52|0
1637327940000|2021-11-19 13:19:00|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|5668.28|0
1637327950000|2021-11-19 13:19:10|5668.57|5668.57|5668.62|5668.62|5668.62|5668.62|5668.31|5668.31|0
1637327960000|2021-11-19 13:19:20|5668.59|5668.59|5668.59|5668.59|5668.59|5668.59|5668.59|5668.59|0
1637327970000|2021-11-19 13:19:30|5668.55|5668.55|5668.55|5668.55|5668.55|5668.55|5668.55|5668.55|0
1637327980000|2021-11-19 13:19:40|5668.26|5668.26|5668.98|5668.98|5668.98|5668.98|5667.97|5667.97|0
1637327990000|2021-11-19 13:19:50|5669.85|5669.85|5669.27|5669.27|5669.85|5669.85|5669.27|5669.27|0
1637328000000|2021-11-19 13:20:00|5670.63|5670.63|5670.61|5670.61|5670.63|5670.63|5670.61|5670.61|0
1637328010000|2021-11-19 13:20:10|5671.19|5671.19|5671.21|5671.21|5671.21|5671.21|5671.19|5671.19|0
1637328020000|2021-11-19 13:20:20|5670.92|5670.92|5671.23|5671.23|5671.23|5671.23|5670.92|5670.92|0
1637328030000|2021-11-19 13:20:30|5672.09|5672.09|5672.17|5672.17|5672.17|5672.17|5672.09|5672.09|0
1637328040000|2021-11-19 13:20:40|5672.15|5672.15|5675.26|5675.26|5675.26|5675.26|5672.15|5672.15|0
1637328050000|2021-11-19 13:20:50|5674.97|5674.97|5673.23|5673.23|5675|5675|5673.23|5673.23|0
1637328060000|2021-11-19 13:21:00|5673.71|5673.71|5675.96|5675.96|5675.96|5675.96|5673.71|5673.71|0
1637328070000|2021-11-19 13:21:10|5674.81|5674.81|5673.29|5673.29|5674.81|5674.81|5673.29|5673.29|0
1637328080000|2021-11-19 13:21:20|5672.57|5672.57|5673.42|5673.42|5673.42|5673.42|5672.55|5672.55|0
1637328090000|2021-11-19 13:21:30|5673.89|5673.89|5674.13|5674.13|5674.13|5674.13|5673.89|5673.89|0
1637328100000|2021-11-19 13:21:40|5674.07|5674.07|5671.91|5671.91|5674.07|5674.07|5671.91|5671.91|0
1637328110000|2021-11-19 13:21:50|5671.34|5671.34|5671.34|5671.34|5671.34|5671.34|5671.34|5671.34|0
1637328120000|2021-11-19 13:22:00|5672.2|5672.2|5671.62|5671.62|5672.2|5672.2|5671.62|5671.62|0
1637328130000|2021-11-19 13:22:10|5672.2|5672.2|5668.95|5668.95|5672.2|5672.2|5668.95|5668.95|0
1637328140000|2021-11-19 13:22:20|5669.24|5669.24|5670.77|5670.77|5670.77|5670.77|5669.24|5669.24|0
1637328160000|2021-11-19 13:22:40|5670.69|5670.69|5669.74|5669.74|5670.69|5670.69|5669.5|5669.5|0
1637328170000|2021-11-19 13:22:50|5670.31|5670.31|5671.01|5671.01|5671.01|5671.01|5670.08|5670.08|0
1637328180000|2021-11-19 13:23:00|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|5671.23|0
1637328190000|2021-11-19 13:23:10|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|5671.52|0
1637328200000|2021-11-19 13:23:20|5672.47|5672.47|5673.11|5673.11|5673.11|5673.11|5672.47|5672.47|0
1637328210000|2021-11-19 13:23:30|5673.13|5673.13|5673.13|5673.13|5673.13|5673.13|5673.13|5673.13|0
1637328220000|2021-11-19 13:23:40|5674.28|5674.28|5674.31|5674.31|5674.31|5674.31|5674.28|5674.28|0
1637328230000|2021-11-19 13:23:50|5674.34|5674.34|5676.26|5676.26|5676.3|5676.3|5674.34|5674.34|0
1637328240000|2021-11-19 13:24:00|5676.36|5676.36|5676.59|5676.59|5677.12|5677.12|5676.36|5676.36|0
1637328250000|2021-11-19 13:24:10|5676.3|5676.3|5676.54|5676.54|5676.54|5676.54|5676.3|5676.3|0
1637328260000|2021-11-19 13:24:20|5676.56|5676.56|5675.98|5675.98|5676.56|5676.56|5675.98|5675.98|0
1637328270000|2021-11-19 13:24:30|5676.08|5676.08|5675.14|5675.14|5676.12|5676.12|5675.14|5675.14|0
1637328280000|2021-11-19 13:24:40|5675.43|5675.43|5675.44|5675.44|5675.44|5675.44|5675.43|5675.43|0
1637328290000|2021-11-19 13:24:50|5675.65|5675.65|5676.23|5676.23|5676.23|5676.23|5675.65|5675.65|0
1637328300000|2021-11-19 13:25:00|5676.52|5676.52|5675.83|5675.83|5676.52|5676.52|5675.83|5675.83|0
1637328310000|2021-11-19 13:25:10|5677.02|5677.02|5678.42|5678.42|5678.46|5678.46|5677.02|5677.02|0
1637328320000|2021-11-19 13:25:20|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|0
1637328330000|2021-11-19 13:25:30|5679.57|5679.57|5679.33|5679.33|5679.57|5679.57|5679.33|5679.33|0
1637328340000|2021-11-19 13:25:40|5679.84|5679.84|5678.73|5678.73|5679.84|5679.84|5678.49|5678.49|0
1637328350000|2021-11-19 13:25:50|5678.3|5678.3|5679.07|5679.07|5679.07|5679.07|5678.3|5678.3|0
1637328360000|2021-11-19 13:26:00|5678.85|5678.85|5678.21|5678.21|5678.85|5678.85|5678.14|5678.14|0
1637328370000|2021-11-19 13:26:10|5677.92|5677.92|5675.78|5675.78|5677.92|5677.92|5675.76|5675.76|0
1637328380000|2021-11-19 13:26:20|5675.49|5675.49|5675.49|5675.49|5675.78|5675.78|5674.92|5674.92|0
1637328390000|2021-11-19 13:26:30|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|0
1637328400000|2021-11-19 13:26:40|5674.97|5674.97|5675.61|5675.61|5675.61|5675.61|5674.97|5674.97|0
1637328410000|2021-11-19 13:26:50|5675.66|5675.66|5675.39|5675.39|5675.68|5675.68|5675.1|5675.1|0
1637328420000|2021-11-19 13:27:00|5675.68|5675.68|5675.44|5675.44|5675.97|5675.97|5675.2|5675.2|0
1637328430000|2021-11-19 13:27:10|5675.42|5675.42|5676.12|5676.12|5676.12|5676.12|5675.4|5675.4|0
1637328450000|2021-11-19 13:27:30|5676.83|5676.83|5677.65|5677.65|5677.65|5677.65|5676.83|5676.83|0
1637328460000|2021-11-19 13:27:40|5677.67|5677.67|5680.26|5680.26|5680.26|5680.26|5677.67|5677.67|0
1637328470000|2021-11-19 13:27:50|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|0
1637328480000|2021-11-19 13:28:00|5680.86|5680.86|5678.36|5678.36|5680.88|5680.88|5678.36|5678.36|0
1637328490000|2021-11-19 13:28:10|5678.13|5678.13|5677.84|5677.84|5678.13|5678.13|5677.84|5677.84|0
1637328500000|2021-11-19 13:28:20|5677.62|5677.62|5677.62|5677.62|5677.62|5677.62|5677.62|5677.62|0
1637328510000|2021-11-19 13:28:30|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|5677.33|0
1637328520000|2021-11-19 13:28:40|5677.04|5677.04|5675.17|5675.17|5677.04|5677.04|5674.6|5674.6|0
1637328530000|2021-11-19 13:28:50|5675.46|5675.46|5674.9|5674.9|5675.46|5675.46|5674.9|5674.9|0
1637328540000|2021-11-19 13:29:00|5675.42|5675.42|5675.49|5675.49|5675.49|5675.49|5674.97|5674.97|0
1637328550000|2021-11-19 13:29:10|5675.71|5675.71|5674.42|5674.42|5676.18|5676.18|5674.42|5674.42|0
1637328560000|2021-11-19 13:29:20|5674.71|5674.71|5673.71|5673.71|5674.71|5674.71|5673.42|5673.42|0
1637328570000|2021-11-19 13:29:30|5674.16|5674.16|5675.31|5675.31|5675.31|5675.31|5674.16|5674.16|0
1637328580000|2021-11-19 13:29:40|5675.02|5675.02|5674.44|5674.44|5675.02|5675.02|5674.44|5674.44|0
1637328590000|2021-11-19 13:29:50|5673.44|5673.44|5672.48|5672.48|5673.44|5673.44|5672.19|5672.19|0
1637328600000|2021-11-19 13:30:00|5672.39|5672.39|5673|5673|5673.26|5673.26|5672.39|5672.39|0
1637328610000|2021-11-19 13:30:10|5673.72|5673.72|5675.49|5675.49|5675.49|5675.49|5673.72|5673.72|0
1637328620000|2021-11-19 13:30:20|5675.51|5675.51|5676.4|5676.4|5676.4|5676.4|5674.39|5674.39|0
1637328630000|2021-11-19 13:30:30|5676.19|5676.19|5676.26|5676.26|5676.87|5676.87|5676.19|5676.19|0
1637328640000|2021-11-19 13:30:40|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|5675.97|0
1637328650000|2021-11-19 13:30:50|5676.26|5676.26|5679.98|5679.98|5679.98|5679.98|5676.26|5676.26|0
1637328660000|2021-11-19 13:31:00|5679.33|5679.33|5679.79|5679.79|5680.15|5680.15|5678.86|5678.86|0
1637328670000|2021-11-19 13:31:10|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|5679.07|0
1637328680000|2021-11-19 13:31:20|5679.36|5679.36|5678.12|5678.12|5679.36|5679.36|5678.12|5678.12|0
1637328690000|2021-11-19 13:31:30|5677.35|5677.35|5676.77|5676.77|5677.35|5677.35|5676.77|5676.77|0
1637328700000|2021-11-19 13:31:40|5676.3|5676.3|5674.72|5674.72|5676.3|5676.3|5673.34|5673.34|0
1637328710000|2021-11-19 13:31:50|5674.43|5674.43|5674.43|5674.43|5674.72|5674.72|5674.43|5674.43|0
1637328720000|2021-11-19 13:32:00|5674.14|5674.14|5672.92|5672.92|5674.14|5674.14|5672.68|5672.68|0
1637328740000|2021-11-19 13:32:20|5672.63|5672.63|5672.05|5672.05|5672.92|5672.92|5672.05|5672.05|0
1637328750000|2021-11-19 13:32:30|5672.34|5672.34|5673.16|5673.16|5673.16|5673.16|5671.6|5671.6|0
1637328760000|2021-11-19 13:32:40|5673.23|5673.23|5672.78|5672.78|5673.23|5673.23|5672.78|5672.78|0
1637328770000|2021-11-19 13:32:50|5671.99|5671.99|5671.41|5671.41|5671.99|5671.99|5671.12|5671.12|0
1637328780000|2021-11-19 13:33:00|5671.7|5671.7|5672.89|5672.89|5672.89|5672.89|5671.7|5671.7|0
1637328790000|2021-11-19 13:33:10|5672.46|5672.46|5672.44|5672.44|5672.46|5672.46|5672.44|5672.44|0
1637328800000|2021-11-19 13:33:20|5673.16|5673.16|5673.18|5673.18|5673.18|5673.18|5673.16|5673.16|0
1637328810000|2021-11-19 13:33:30|5673.61|5673.61|5675.64|5675.64|5675.64|5675.64|5673.61|5673.61|0
1637328820000|2021-11-19 13:33:40|5676.12|5676.12|5678.1|5678.1|5678.18|5678.18|5676.12|5676.12|0
1637328830000|2021-11-19 13:33:50|5678.92|5678.92|5678.59|5678.59|5679.21|5679.21|5678.59|5678.59|0
1637328840000|2021-11-19 13:34:00|5678.67|5678.67|5678.14|5678.14|5678.67|5678.67|5678.14|5678.14|0
1637328850000|2021-11-19 13:34:10|5677.85|5677.85|5675.99|5675.99|5677.85|5677.85|5675.99|5675.99|0
1637328860000|2021-11-19 13:34:20|5676.01|5676.01|5673.34|5673.34|5676.03|5676.03|5673.34|5673.34|0
1637328870000|2021-11-19 13:34:30|5673.63|5673.63|5673.46|5673.46|5673.93|5673.93|5673.46|5673.46|0
1637328880000|2021-11-19 13:34:40|5674.39|5674.39|5675.17|5675.17|5675.18|5675.18|5674.39|5674.39|0
1637328890000|2021-11-19 13:34:50|5675.21|5675.21|5675.63|5675.63|5675.63|5675.63|5675.2|5675.2|0
1637328900000|2021-11-19 13:35:00|5675.2|5675.2|5675.19|5675.19|5675.2|5675.2|5674.88|5674.88|0
1637328910000|2021-11-19 13:35:10|5675.67|5675.67|5677.01|5677.01|5677.31|5677.31|5675.67|5675.67|0
1637328920000|2021-11-19 13:35:20|5676.72|5676.72|5677.76|5677.76|5677.76|5677.76|5676.72|5676.72|0
1637328940000|2021-11-19 13:35:40|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|0
1637328950000|2021-11-19 13:35:50|5676.45|5676.45|5675.86|5675.86|5676.45|5676.45|5675.86|5675.86|0
1637328960000|2021-11-19 13:36:00|5675.83|5675.83|5676.29|5676.29|5676.29|5676.29|5675.72|5675.72|0
1637328970000|2021-11-19 13:36:10|5676.28|5676.28|5676.35|5676.35|5676.35|5676.35|5676.26|5676.26|0
1637328980000|2021-11-19 13:36:20|5674.92|5674.92|5675.5|5675.5|5675.5|5675.5|5674.92|5674.92|0
1637328990000|2021-11-19 13:36:30|5675.4|5675.4|5675.98|5675.98|5675.98|5675.98|5675.4|5675.4|0
1637329020000|2021-11-19 13:37:00|5675.69|5675.69|5677.8|5677.8|5677.8|5677.8|5675.69|5675.69|0
1637329030000|2021-11-19 13:37:10|5678.67|5678.67|5678.9|5678.9|5678.9|5678.9|5678.67|5678.67|0
1637329040000|2021-11-19 13:37:20|5679.19|5679.19|5679.19|5679.19|5679.19|5679.19|5678.9|5678.9|0
1637329050000|2021-11-19 13:37:30|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|0
1637329070000|2021-11-19 13:37:50|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1637329080000|2021-11-19 13:38:00|5678.04|5678.04|5674.95|5674.95|5678.04|5678.04|5674.95|5674.95|0
1637329090000|2021-11-19 13:38:10|5674.66|5674.66|5674.95|5674.95|5674.95|5674.95|5674.09|5674.09|0
1637329100000|2021-11-19 13:38:20|5674.71|5674.71|5674.71|5674.71|5674.71|5674.71|5674.71|5674.71|0
1637329120000|2021-11-19 13:38:40|5675|5675|5674.71|5674.71|5675|5675|5674.71|5674.71|0
1637329130000|2021-11-19 13:38:50|5674.43|5674.43|5673.78|5673.78|5674.43|5674.43|5673.78|5673.78|0
1637329160000|2021-11-19 13:39:20|5674.07|5674.07|5674.26|5674.26|5674.26|5674.26|5673.98|5673.98|0
1637329170000|2021-11-19 13:39:30|5673.98|5673.98|5673.11|5673.11|5674.26|5674.26|5673.11|5673.11|0
1637329180000|2021-11-19 13:39:40|5673.4|5673.4|5673.4|5673.4|5673.4|5673.4|5673.4|5673.4|0
1637329190000|2021-11-19 13:39:50|5673.46|5673.46|5674.34|5674.34|5674.56|5674.56|5673.46|5673.46|0
1637329200000|2021-11-19 13:40:00|5675.16|5675.16|5678.32|5678.32|5678.32|5678.32|5675.16|5675.16|0
1637329210000|2021-11-19 13:40:10|5679.51|5679.51|5679.81|5679.81|5679.81|5679.81|5679.51|5679.51|0
1637329220000|2021-11-19 13:40:20|5680.03|5680.03|5680.98|5680.98|5680.98|5680.98|5680.03|5680.03|0
1637329230000|2021-11-19 13:40:30|5681.02|5681.02|5681.32|5681.32|5681.8|5681.8|5681.02|5681.02|0
1637329250000|2021-11-19 13:40:50|5681.29|5681.29|5681.25|5681.25|5681.29|5681.29|5681.23|5681.23|0
1637329260000|2021-11-19 13:41:00|5681.29|5681.29|5681.23|5681.23|5681.29|5681.29|5681|5681|0
1637329270000|2021-11-19 13:41:10|5682.6|5682.6|5683.17|5683.17|5683.17|5683.17|5682.6|5682.6|0
1637329280000|2021-11-19 13:41:20|5683.2|5683.2|5683|5683|5683.22|5683.22|5683|5683|0
1637329290000|2021-11-19 13:41:30|5683.29|5683.29|5684.63|5684.63|5684.63|5684.63|5683.29|5683.29|0
1637329300000|2021-11-19 13:41:40|5682.62|5682.62|5681.66|5681.66|5682.62|5682.62|5681.66|5681.66|0
1637329310000|2021-11-19 13:41:50|5681.13|5681.13|5680.99|5680.99|5681.2|5681.2|5680.7|5680.7|0
1637329320000|2021-11-19 13:42:00|5680.51|5680.51|5679|5679|5680.51|5680.51|5679|5679|0
1637329330000|2021-11-19 13:42:10|5677.57|5677.57|5676.42|5676.42|5677.57|5677.57|5675.94|5675.94|0
1637329340000|2021-11-19 13:42:20|5676.99|5676.99|5677.76|5677.76|5677.76|5677.76|5676.99|5676.99|0
1637329350000|2021-11-19 13:42:30|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|0
1637329360000|2021-11-19 13:42:40|5678.62|5678.62|5678.98|5678.98|5679.2|5679.2|5678.62|5678.62|0
1637329370000|2021-11-19 13:42:50|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|0
1637329380000|2021-11-19 13:43:00|5678.12|5678.12|5677.83|5677.83|5678.12|5678.12|5677.54|5677.54|0
1637329390000|2021-11-19 13:43:10|5676.49|5676.49|5676.39|5676.39|5676.49|5676.49|5676.39|5676.39|0
1637329420000|2021-11-19 13:43:40|5676.37|5676.37|5674.19|5674.19|5676.66|5676.66|5674.19|5674.19|0
1637329430000|2021-11-19 13:43:50|5674.07|5674.07|5674.07|5674.07|5674.07|5674.07|5674.07|5674.07|0
1637329440000|2021-11-19 13:44:00|5674.31|5674.31|5674.02|5674.02|5674.31|5674.31|5674.02|5674.02|0
1637329450000|2021-11-19 13:44:10|5674.31|5674.31|5675.03|5675.03|5675.03|5675.03|5674.02|5674.02|0
1637329460000|2021-11-19 13:44:20|5675.89|5675.89|5678.8|5678.8|5679.02|5679.02|5675.89|5675.89|0
1637329470000|2021-11-19 13:44:30|5678.23|5678.23|5677.55|5677.55|5678.23|5678.23|5677.26|5677.26|0
1637329480000|2021-11-19 13:44:40|5677.02|5677.02|5676.44|5676.44|5677.02|5677.02|5676.44|5676.44|0
1637329490000|2021-11-19 13:44:50|5674.65|5674.65|5674.44|5674.44|5674.65|5674.65|5674.44|5674.44|0
1637329500000|2021-11-19 13:45:00|5674.89|5674.89|5677.57|5677.57|5677.57|5677.57|5674.89|5674.89|0
1637329510000|2021-11-19 13:45:10|5677.79|5677.79|5677.84|5677.84|5677.84|5677.84|5677.79|5677.79|0
1637329520000|2021-11-19 13:45:20|5678.42|5678.42|5678.13|5678.13|5678.42|5678.42|5677.84|5677.84|0
1637329530000|2021-11-19 13:45:30|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|0
1637329540000|2021-11-19 13:45:40|5679.39|5679.39|5679.97|5679.97|5679.97|5679.97|5679.39|5679.39|0
1637329550000|2021-11-19 13:45:50|5679.95|5679.95|5679.76|5679.76|5679.95|5679.95|5679.18|5679.18|0
1637329560000|2021-11-19 13:46:00|5679.74|5679.74|5679.21|5679.21|5679.74|5679.74|5679.21|5679.21|0
1637329570000|2021-11-19 13:46:10|5678.56|5678.56|5679.09|5679.09|5679.09|5679.09|5678.56|5678.56|0
1637329580000|2021-11-19 13:46:20|5679.52|5679.52|5679.78|5679.78|5679.78|5679.78|5679.52|5679.52|0
1637329590000|2021-11-19 13:46:30|5680.02|5680.02|5681.28|5681.28|5681.28|5681.28|5680.02|5680.02|0
1637329620000|2021-11-19 13:47:00|5680.99|5680.99|5679.72|5679.72|5680.99|5680.99|5679.72|5679.72|0
1637329630000|2021-11-19 13:47:10|5679.43|5679.43|5678.95|5678.95|5679.43|5679.43|5678.95|5678.95|0
1637329640000|2021-11-19 13:47:20|5679.53|5679.53|5679.77|5679.77|5679.77|5679.77|5679.53|5679.53|0
1637329650000|2021-11-19 13:47:30|5680.29|5680.29|5680.53|5680.53|5680.53|5680.53|5680.29|5680.29|0
1637329660000|2021-11-19 13:47:40|5681.01|5681.01|5680.46|5680.46|5681.01|5681.01|5680.46|5680.46|0
1637329670000|2021-11-19 13:47:50|5680.7|5680.7|5680.94|5680.94|5680.94|5680.94|5680.7|5680.7|0
1637329680000|2021-11-19 13:48:00|5681.51|5681.51|5682.84|5682.84|5682.84|5682.84|5681.51|5681.51|0
1637329690000|2021-11-19 13:48:10|5683.37|5683.37|5682.76|5682.76|5683.61|5683.61|5682.76|5682.76|0
1637329710000|2021-11-19 13:48:30|5682.52|5682.52|5682.28|5682.28|5682.52|5682.52|5681.54|5681.54|0
1637329720000|2021-11-19 13:48:40|5681.85|5681.85|5682.37|5682.37|5682.37|5682.37|5681.85|5681.85|0
1637329740000|2021-11-19 13:49:00|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|0
1637329750000|2021-11-19 13:49:10|5682.12|5682.12|5681.21|5681.21|5682.12|5682.12|5681.21|5681.21|0
1637329760000|2021-11-19 13:49:20|5680.28|5680.28|5678.92|5678.92|5680.28|5680.28|5678.92|5678.92|0
1637329770000|2021-11-19 13:49:30|5679.21|5679.21|5678.39|5678.39|5679.21|5679.21|5678.38|5678.38|0
1637329780000|2021-11-19 13:49:40|5678.15|5678.15|5674.58|5674.58|5678.15|5678.15|5674.58|5674.58|0
1637329790000|2021-11-19 13:49:50|5674.54|5674.54|5675.09|5675.09|5675.09|5675.09|5674.54|5674.54|0
1637329800000|2021-11-19 13:50:00|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|0
1637329810000|2021-11-19 13:50:10|5675.91|5675.91|5676.15|5676.15|5676.39|5676.39|5675.91|5675.91|0
1637329820000|2021-11-19 13:50:20|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|0
1637329830000|2021-11-19 13:50:30|5677.88|5677.88|5677.86|5677.86|5677.88|5677.88|5676.99|5676.99|0
1637329840000|2021-11-19 13:50:40|5678.1|5678.1|5676.96|5676.96|5678.14|5678.14|5676.72|5676.72|0
1637329850000|2021-11-19 13:50:50|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|0
1637329860000|2021-11-19 13:51:00|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|5676.51|0
1637329870000|2021-11-19 13:51:10|5676.8|5676.8|5676.74|5676.74|5676.8|5676.8|5676.74|5676.74|0
1637329880000|2021-11-19 13:51:20|5677.03|5677.03|5675.71|5675.71|5677.03|5677.03|5675.71|5675.71|0
1637329890000|2021-11-19 13:51:30|5675.23|5675.23|5674.94|5674.94|5675.23|5675.23|5674.94|5674.94|0
1637329900000|2021-11-19 13:51:40|5674.71|5674.71|5672.97|5672.97|5674.71|5674.71|5672.97|5672.97|0
1637329910000|2021-11-19 13:51:50|5671.81|5671.81|5671.81|5671.81|5671.81|5671.81|5671.81|5671.81|0
1637329920000|2021-11-19 13:52:00|5672.1|5672.1|5672.08|5672.08|5672.1|5672.1|5671.84|5671.84|0
1637329930000|2021-11-19 13:52:10|5672.29|5672.29|5672.53|5672.53|5672.53|5672.53|5672.29|5672.29|0
1637329940000|2021-11-19 13:52:20|5673.98|5673.98|5675.68|5675.68|5675.68|5675.68|5673.98|5673.98|0
1637329950000|2021-11-19 13:52:30|5676.26|5676.26|5675.68|5675.68|5676.26|5676.26|5675.68|5675.68|0
1637329960000|2021-11-19 13:52:40|5676.26|5676.26|5680.93|5680.93|5680.93|5680.93|5676.26|5676.26|0
1637329970000|2021-11-19 13:52:50|5680.95|5680.95|5682.58|5682.58|5682.58|5682.58|5680.95|5680.95|0
1637329980000|2021-11-19 13:53:00|5682.34|5682.34|5680.11|5680.11|5682.34|5682.34|5680.11|5680.11|0
1637329990000|2021-11-19 13:53:10|5680.35|5680.35|5682.13|5682.13|5682.13|5682.13|5680.35|5680.35|0
1637330000000|2021-11-19 13:53:20|5684.06|5684.06|5685.85|5685.85|5685.85|5685.85|5684.06|5684.06|0
1637330010000|2021-11-19 13:53:30|5684.61|5684.61|5682.65|5682.65|5684.61|5684.61|5682.65|5682.65|0
1637330020000|2021-11-19 13:53:40|5682.93|5682.93|5681.78|5681.78|5682.93|5682.93|5681.78|5681.78|0
1637330040000|2021-11-19 13:54:00|5682.07|5682.07|5683.61|5683.61|5683.61|5683.61|5682.07|5682.07|0
1637330050000|2021-11-19 13:54:10|5683.9|5683.9|5683.3|5683.3|5684.19|5684.19|5683.3|5683.3|0
1637330060000|2021-11-19 13:54:20|5683.06|5683.06|5682.48|5682.48|5683.06|5683.06|5682.48|5682.48|0
1637330100000|2021-11-19 13:55:00|5682.2|5682.2|5682.59|5682.59|5682.63|5682.63|5682.2|5682.2|0
1637330110000|2021-11-19 13:55:10|5682.83|5682.83|5683.04|5683.04|5683.04|5683.04|5682.83|5682.83|0
1637330120000|2021-11-19 13:55:20|5683.07|5683.07|5683.07|5683.07|5683.07|5683.07|5683.07|5683.07|0
1637330130000|2021-11-19 13:55:30|5683.02|5683.02|5683.02|5683.02|5683.31|5683.31|5683.02|5683.02|0
1637330140000|2021-11-19 13:55:40|5683.45|5683.45|5683.74|5683.74|5683.74|5683.74|5683.45|5683.45|0
1637330150000|2021-11-19 13:55:50|5683.79|5683.79|5683.21|5683.21|5683.79|5683.79|5683.21|5683.21|0
1637330160000|2021-11-19 13:56:00|5682.63|5682.63|5679.64|5679.64|5682.63|5682.63|5679.64|5679.64|0
1637330170000|2021-11-19 13:56:10|5679.93|5679.93|5680.7|5680.7|5680.7|5680.7|5679.93|5679.93|0
1637330190000|2021-11-19 13:56:30|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|5680.41|0
1637330200000|2021-11-19 13:56:40|5681.29|5681.29|5681.08|5681.08|5681.29|5681.29|5681.08|5681.08|0
1637330210000|2021-11-19 13:56:50|5680.6|5680.6|5681.29|5681.29|5681.77|5681.77|5680.6|5680.6|0
1637330220000|2021-11-19 13:57:00|5681|5681|5681.51|5681.51|5681.75|5681.75|5680.72|5680.72|0
1637330230000|2021-11-19 13:57:10|5681.22|5681.22|5680.96|5680.96|5681.22|5681.22|5680.93|5680.93|0
1637330240000|2021-11-19 13:57:20|5680.72|5680.72|5680.14|5680.14|5680.72|5680.72|5680.14|5680.14|0
1637330250000|2021-11-19 13:57:30|5679.9|5679.9|5679.5|5679.5|5679.9|5679.9|5679.5|5679.5|0
1637330260000|2021-11-19 13:57:40|5679.74|5679.74|5679.74|5679.74|5679.74|5679.74|5679.74|5679.74|0
1637330270000|2021-11-19 13:57:50|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|0
1637330280000|2021-11-19 13:58:00|5680.26|5680.26|5679.79|5679.79|5680.26|5680.26|5679.79|5679.79|0
1637330290000|2021-11-19 13:58:10|5679.5|5679.5|5679.71|5679.71|5679.71|5679.71|5679.5|5679.5|0
1637330300000|2021-11-19 13:58:20|5679.5|5679.5|5679.5|5679.5|5679.5|5679.5|5679.5|5679.5|0
1637330310000|2021-11-19 13:58:30|5679.52|5679.52|5671.67|5671.67|5679.52|5679.52|5671.14|5671.14|0
1637330320000|2021-11-19 13:58:40|5671.96|5671.96|5672.37|5672.37|5672.37|5672.37|5671.96|5671.96|0
1637330330000|2021-11-19 13:58:50|5672.66|5672.66|5675.93|5675.93|5675.93|5675.93|5672.66|5672.66|0
1637330340000|2021-11-19 13:59:00|5675.91|5675.91|5674.33|5674.33|5675.91|5675.91|5674.33|5674.33|0
1637330350000|2021-11-19 13:59:10|5673.47|5673.47|5673.14|5673.14|5673.47|5673.47|5672.96|5672.96|0
1637330370000|2021-11-19 13:59:30|5672.66|5672.66|5673.06|5673.06|5673.35|5673.35|5672.61|5672.61|0
1637330380000|2021-11-19 13:59:40|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|0
1637330400000|2021-11-19 14:00:00|5672.2|5672.2|5669.16|5669.16|5672.2|5672.2|5668.68|5668.68|0
1637330410000|2021-11-19 14:00:10|5669.45|5669.45|5670.33|5670.33|5670.33|5670.33|5669.45|5669.45|0
1637330420000|2021-11-19 14:00:20|5669.86|5669.86|5666.97|5666.97|5669.86|5669.86|5666.97|5666.97|0
1637330430000|2021-11-19 14:00:30|5666.92|5666.92|5666.38|5666.38|5666.92|5666.92|5666.38|5666.38|0
1637330440000|2021-11-19 14:00:40|5666.59|5666.59|5666.31|5666.31|5666.59|5666.59|5666.31|5666.31|0
1637330450000|2021-11-19 14:00:50|5666.59|5666.59|5667.12|5667.12|5667.12|5667.12|5666.59|5666.59|0
1637330460000|2021-11-19 14:01:00|5667.58|5667.58|5668.39|5668.39|5668.39|5668.39|5667.58|5667.58|0
1637330470000|2021-11-19 14:01:10|5668.18|5668.18|5665.03|5665.03|5668.18|5668.18|5665.03|5665.03|0
1637330480000|2021-11-19 14:01:20|5665.84|5665.84|5666.15|5666.15|5666.15|5666.15|5665.84|5665.84|0
1637330490000|2021-11-19 14:01:30|5666.73|5666.73|5664.41|5664.41|5666.95|5666.95|5664.41|5664.41|0
1637330500000|2021-11-19 14:01:40|5664.69|5664.69|5664.41|5664.41|5664.69|5664.69|5664.41|5664.41|0
1637330510000|2021-11-19 14:01:50|5664.69|5664.69|5665.41|5665.41|5665.41|5665.41|5664.69|5664.69|0
1637330520000|2021-11-19 14:02:00|5665.12|5665.12|5662.96|5662.96|5665.12|5665.12|5662.96|5662.96|0
1637330530000|2021-11-19 14:02:10|5662.43|5662.43|5662.43|5662.43|5662.43|5662.43|5662.43|5662.43|0
1637330540000|2021-11-19 14:02:20|5662|5662|5662.29|5662.29|5662.29|5662.29|5662|5662|0
1637330550000|2021-11-19 14:02:30|5662.05|5662.05|5661.46|5661.46|5662.34|5662.34|5661.46|5661.46|0
1637330560000|2021-11-19 14:02:40|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|5661.67|0
1637330580000|2021-11-19 14:03:00|5661.1|5661.1|5661.39|5661.39|5661.39|5661.39|5661.1|5661.1|0
1637330590000|2021-11-19 14:03:10|5661.86|5661.86|5660.45|5660.45|5662.58|5662.58|5660.16|5660.16|0
1637330600000|2021-11-19 14:03:20|5660.73|5660.73|5661.43|5661.43|5661.43|5661.43|5660.73|5660.73|0
1637330610000|2021-11-19 14:03:30|5661|5661|5661|5661|5661|5661|5661|5661|0
1637330620000|2021-11-19 14:03:40|5660.52|5660.52|5661.93|5661.93|5661.93|5661.93|5660.52|5660.52|0
1637330630000|2021-11-19 14:03:50|5662.41|5662.41|5662.72|5662.72|5662.98|5662.98|5662.41|5662.41|0
1637330640000|2021-11-19 14:04:00|5662.95|5662.95|5659.71|5659.71|5662.95|5662.95|5659.71|5659.71|0
1637330650000|2021-11-19 14:04:10|5660|5660|5660|5660|5660|5660|5660|5660|0
1637330660000|2021-11-19 14:04:20|5659.53|5659.53|5657.93|5657.93|5659.53|5659.53|5657.68|5657.68|0
1637330670000|2021-11-19 14:04:30|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|5657.36|0
1637330680000|2021-11-19 14:04:40|5657.37|5657.37|5657.37|5657.37|5657.37|5657.37|5657.37|5657.37|0
1637330690000|2021-11-19 14:04:50|5656.94|5656.94|5657.23|5657.23|5657.23|5657.23|5656.94|5656.94|0
1637330700000|2021-11-19 14:05:00|5657.52|5657.52|5656.88|5656.88|5657.75|5657.75|5656.88|5656.88|0
1637330710000|2021-11-19 14:05:10|5656.65|5656.65|5656.88|5656.88|5656.88|5656.88|5656.65|5656.65|0
1637330720000|2021-11-19 14:05:20|5656.6|5656.6|5656.92|5656.92|5656.92|5656.92|5656.6|5656.6|0
1637330730000|2021-11-19 14:05:30|5656.35|5656.35|5655.31|5655.31|5656.35|5656.35|5654.33|5654.33|0
1637330740000|2021-11-19 14:05:40|5655.89|5655.89|5655.31|5655.31|5656.18|5656.18|5655.31|5655.31|0
1637330750000|2021-11-19 14:05:50|5655.6|5655.6|5656.46|5656.46|5656.46|5656.46|5655.6|5655.6|0
1637330760000|2021-11-19 14:06:00|5656.75|5656.75|5657.51|5657.51|5657.51|5657.51|5656.75|5656.75|0
1637330770000|2021-11-19 14:06:10|5658.09|5658.09|5658.38|5658.38|5658.38|5658.38|5658.09|5658.09|0
1637330790000|2021-11-19 14:06:30|5658.86|5658.86|5659.33|5659.33|5659.33|5659.33|5658.86|5658.86|0
1637330800000|2021-11-19 14:06:40|5659.62|5659.62|5659.33|5659.33|5659.62|5659.62|5659.33|5659.33|0
1637330810000|2021-11-19 14:06:50|5659.91|5659.91|5660.49|5660.49|5660.49|5660.49|5659.91|5659.91|0
1637330820000|2021-11-19 14:07:00|5662.24|5662.24|5662.47|5662.47|5662.47|5662.47|5662.24|5662.24|0
1637330830000|2021-11-19 14:07:10|5662.18|5662.18|5661.49|5661.49|5662.18|5662.18|5661.06|5661.06|0
1637330840000|2021-11-19 14:07:20|5661.78|5661.78|5661.31|5661.31|5661.78|5661.78|5661.31|5661.31|0
1637330850000|2021-11-19 14:07:30|5660.59|5660.59|5658.78|5658.78|5660.59|5660.59|5658.78|5658.78|0
1637330860000|2021-11-19 14:07:40|5659.07|5659.07|5660.12|5660.12|5660.4|5660.4|5658.97|5658.97|0
1637330870000|2021-11-19 14:07:50|5660.69|5660.69|5660.69|5660.69|5660.69|5660.69|5660.69|5660.69|0
1637330880000|2021-11-19 14:08:00|5660.46|5660.46|5661.53|5661.53|5661.53|5661.53|5660.43|5660.43|0
1637330890000|2021-11-19 14:08:10|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|5661.82|0
1637330900000|2021-11-19 14:08:20|5662.11|5662.11|5662.11|5662.11|5662.11|5662.11|5662.11|5662.11|0
1637330920000|2021-11-19 14:08:40|5661.82|5661.82|5661.24|5661.24|5661.82|5661.82|5661.24|5661.24|0
1637330930000|2021-11-19 14:08:50|5661.23|5661.23|5659.2|5659.2|5661.23|5661.23|5659.2|5659.2|0
1637330950000|2021-11-19 14:09:10|5658.77|5658.77|5659.2|5659.2|5659.2|5659.2|5658.77|5658.77|0
1637330960000|2021-11-19 14:09:20|5659.41|5659.41|5659.41|5659.41|5659.41|5659.41|5658.84|5658.84|0
1637330980000|2021-11-19 14:09:40|5659.13|5659.13|5658.82|5658.82|5659.13|5659.13|5658.69|5658.69|0
1637330990000|2021-11-19 14:09:50|5658.74|5658.74|5660.12|5660.12|5660.12|5660.12|5658.74|5658.74|0
1637331000000|2021-11-19 14:10:00|5659.88|5659.88|5656.99|5656.99|5659.88|5659.88|5656.99|5656.99|0
1637331010000|2021-11-19 14:10:10|5656.41|5656.41|5656.41|5656.41|5656.41|5656.41|5656.41|5656.41|0
1637331020000|2021-11-19 14:10:20|5655.55|5655.55|5655.8|5655.8|5655.8|5655.8|5655.51|5655.51|0
1637331030000|2021-11-19 14:10:30|5656.09|5656.09|5655.85|5655.85|5656.09|5656.09|5655.85|5655.85|0
1637331050000|2021-11-19 14:10:50|5655.83|5655.83|5656.41|5656.41|5657.17|5657.17|5655.83|5655.83|0
1637331060000|2021-11-19 14:11:00|5657.48|5657.48|5656.67|5656.67|5657.48|5657.48|5656.67|5656.67|0
1637331070000|2021-11-19 14:11:10|5656.38|5656.38|5655.97|5655.97|5656.38|5656.38|5655.73|5655.73|0
1637331090000|2021-11-19 14:11:30|5656.26|5656.26|5656.26|5656.26|5656.26|5656.26|5656.26|5656.26|0
1637331100000|2021-11-19 14:11:40|5655.66|5655.66|5655.23|5655.23|5655.66|5655.66|5655.23|5655.23|0
1637331120000|2021-11-19 14:12:00|5655.44|5655.44|5655.44|5655.44|5655.44|5655.44|5655.44|5655.44|0
1637331130000|2021-11-19 14:12:10|5654.36|5654.36|5654.34|5654.34|5654.36|5654.36|5654.34|5654.34|0
1637331140000|2021-11-19 14:12:20|5654.32|5654.32|5653.15|5653.15|5654.32|5654.32|5653.15|5653.15|0
1637331150000|2021-11-19 14:12:30|5652.87|5652.87|5653.68|5653.68|5653.68|5653.68|5652.87|5652.87|0
1637331160000|2021-11-19 14:12:40|5654.13|5654.13|5657.58|5657.58|5657.58|5657.58|5654.13|5654.13|0
1637331170000|2021-11-19 14:12:50|5657.34|5657.34|5664.88|5664.88|5667.18|5667.18|5657.34|5657.34|0
1637331180000|2021-11-19 14:13:00|5665.53|5665.53|5666.18|5666.18|5667.03|5667.03|5664.38|5664.38|0
1637331190000|2021-11-19 14:13:10|5665.6|5665.6|5664.98|5664.98|5668.9|5668.9|5664.98|5664.98|0
1637331200000|2021-11-19 14:13:20|5665.2|5665.2|5672.74|5672.74|5673.22|5673.22|5665.2|5665.2|0
1637331210000|2021-11-19 14:13:30|5672.24|5672.24|5677.11|5677.11|5678.85|5678.85|5672.24|5672.24|0
1637331220000|2021-11-19 14:13:40|5678.69|5678.69|5680.63|5680.63|5680.63|5680.63|5678.11|5678.11|0
1637331230000|2021-11-19 14:13:50|5680.65|5680.65|5682.53|5682.53|5682.53|5682.53|5680.65|5680.65|0
1637331240000|2021-11-19 14:14:00|5683.91|5683.91|5683.42|5683.42|5683.91|5683.91|5681.36|5681.36|0
1637331250000|2021-11-19 14:14:10|5683.21|5683.21|5684.85|5684.85|5686.37|5686.37|5683.21|5683.21|0
1637331260000|2021-11-19 14:14:20|5682.58|5682.58|5682.27|5682.27|5685.96|5685.96|5681.08|5681.08|0
1637331270000|2021-11-19 14:14:30|5682.56|5682.56|5681.93|5681.93|5686.29|5686.29|5681.37|5681.37|0
1637331280000|2021-11-19 14:14:40|5681.71|5681.71|5679.34|5679.34|5681.71|5681.71|5677.82|5677.82|0
1637331290000|2021-11-19 14:14:50|5679.33|5679.33|5681.29|5681.29|5682.96|5682.96|5679.04|5679.04|0
1637331300000|2021-11-19 14:15:00|5680.64|5680.64|5683.8|5683.8|5683.8|5683.8|5680.61|5680.61|0
1637331310000|2021-11-19 14:15:10|5684.04|5684.04|5694.15|5694.15|5694.15|5694.15|5683.22|5683.22|0
1637331320000|2021-11-19 14:15:20|5694.72|5694.72|5689.94|5689.94|5696.83|5696.83|5689.6|5689.6|0
1637331330000|2021-11-19 14:15:30|5689.46|5689.46|5692.54|5692.54|5692.54|5692.54|5689.46|5689.46|0
1637331340000|2021-11-19 14:15:40|5692.3|5692.3|5696.61|5696.61|5697.68|5697.68|5692.3|5692.3|0
1637331350000|2021-11-19 14:15:50|5696.9|5696.9|5703.15|5703.15|5703.15|5703.15|5696.9|5696.9|0
1637331360000|2021-11-19 14:16:00|5702.91|5702.91|5704.89|5704.89|5704.89|5704.89|5701.67|5701.67|0
1637331370000|2021-11-19 14:16:10|5704.91|5704.91|5707.31|5707.31|5707.31|5707.31|5704.67|5704.67|0
1637331380000|2021-11-19 14:16:20|5708.53|5708.53|5708.55|5708.55|5709.42|5709.42|5707.93|5707.93|0
1637331390000|2021-11-19 14:16:30|5708.26|5708.26|5708.6|5708.6|5708.6|5708.6|5705.41|5705.41|0
1637331400000|2021-11-19 14:16:40|5708.02|5708.02|5709.6|5709.6|5709.66|5709.66|5705.91|5705.91|0
1637331410000|2021-11-19 14:16:50|5709.03|5709.03|5712.13|5712.13|5713.02|5713.02|5708.79|5708.79|0
1637331420000|2021-11-19 14:17:00|5712.35|5712.35|5711.4|5711.4|5713.28|5713.28|5711.4|5711.4|0
1637331430000|2021-11-19 14:17:10|5711.17|5711.17|5710.15|5710.15|5711.18|5711.18|5710.15|5710.15|0
1637331440000|2021-11-19 14:17:20|5709.86|5709.86|5709.86|5709.86|5709.86|5709.86|5709.33|5709.33|0
1637331450000|2021-11-19 14:17:30|5709.42|5709.42|5708.12|5708.12|5709.57|5709.57|5707.88|5707.88|0
1637331460000|2021-11-19 14:17:40|5707.26|5707.26|5703.91|5703.91|5707.26|5707.26|5703.62|5703.62|0
1637331470000|2021-11-19 14:17:50|5702.9|5702.9|5703.48|5703.48|5703.48|5703.48|5702.61|5702.61|0
1637331480000|2021-11-19 14:18:00|5703.76|5703.76|5709.42|5709.42|5710.65|5710.65|5703.76|5703.76|0
1637331490000|2021-11-19 14:18:10|5708.95|5708.95|5708.8|5708.8|5710.17|5710.17|5708.8|5708.8|0
1637331500000|2021-11-19 14:18:20|5709.36|5709.36|5713.44|5713.44|5713.44|5713.44|5709.36|5709.36|0
1637331510000|2021-11-19 14:18:30|5713.47|5713.47|5715.07|5715.07|5715.07|5715.07|5712.9|5712.9|0
1637331520000|2021-11-19 14:18:40|5717.68|5717.68|5726.43|5726.43|5726.65|5726.65|5717.68|5717.68|0
1637331530000|2021-11-19 14:18:50|5726.72|5726.72|5719.49|5719.49|5727.01|5727.01|5719.49|5719.49|0
1637331540000|2021-11-19 14:19:00|5719.48|5719.48|5721.58|5721.58|5721.58|5721.58|5718.18|5718.18|0
1637331550000|2021-11-19 14:19:10|5722.06|5722.06|5722.64|5722.64|5722.64|5722.64|5722.06|5722.06|0
1637331560000|2021-11-19 14:19:20|5723.83|5723.83|5719.83|5719.83|5724.12|5724.12|5719.83|5719.83|0
1637331570000|2021-11-19 14:19:30|5719.88|5719.88|5716.82|5716.82|5719.88|5719.88|5716.82|5716.82|0
1637331580000|2021-11-19 14:19:40|5716.53|5716.53|5717.35|5717.35|5719.08|5719.08|5716.53|5716.53|0
1637331590000|2021-11-19 14:19:50|5718.22|5718.22|5721.66|5721.66|5721.66|5721.66|5718.22|5718.22|0
1637331600000|2021-11-19 14:20:00|5722.14|5722.14|5726.96|5726.96|5726.96|5726.96|5722.14|5722.14|0
1637331610000|2021-11-19 14:20:10|5726.67|5726.67|5730.14|5730.14|5730.43|5730.43|5726.38|5726.38|0
1637331620000|2021-11-19 14:20:20|5729.71|5729.71|5725.71|5725.71|5729.71|5729.71|5725.71|5725.71|0
1637331630000|2021-11-19 14:20:30|5725.13|5725.13|5725.59|5725.59|5725.87|5725.87|5725.13|5725.13|0
1637331640000|2021-11-19 14:20:40|5725.3|5725.3|5726.54|5726.54|5726.54|5726.54|5724.17|5724.17|0
1637331650000|2021-11-19 14:20:50|5727.7|5727.7|5730.15|5730.15|5730.72|5730.72|5726.83|5726.83|0
1637331660000|2021-11-19 14:21:00|5730.72|5730.72|5732.9|5732.9|5737.26|5737.26|5730.72|5730.72|0
1637331670000|2021-11-19 14:21:10|5732.47|5732.47|5731.94|5731.94|5732.47|5732.47|5731.6|5731.6|0
1637331680000|2021-11-19 14:21:20|5731.65|5731.65|5735.15|5735.15|5735.15|5735.15|5730.78|5730.78|0
1637331690000|2021-11-19 14:21:30|5734.91|5734.91|5735.54|5735.54|5735.54|5735.54|5734.67|5734.67|0
1637331700000|2021-11-19 14:21:40|5734.2|5734.2|5728.48|5728.48|5734.2|5734.2|5728.48|5728.48|0
1637331710000|2021-11-19 14:21:50|5728.77|5728.77|5727.39|5727.39|5728.77|5728.77|5726.91|5726.91|0
1637331720000|2021-11-19 14:22:00|5727.37|5727.37|5728.44|5728.44|5728.44|5728.44|5727.37|5727.37|0
1637331730000|2021-11-19 14:22:10|5728.73|5728.73|5725.25|5725.25|5728.73|5728.73|5725.25|5725.25|0
1637331740000|2021-11-19 14:22:20|5724.61|5724.61|5723.17|5723.17|5725.04|5725.04|5723.17|5723.17|0
1637331750000|2021-11-19 14:22:30|5725.15|5725.15|5727.93|5727.93|5728.35|5728.35|5725.15|5725.15|0
1637331760000|2021-11-19 14:22:40|5728.79|5728.79|5726.79|5726.79|5729.08|5729.08|5726.79|5726.79|0
1637331770000|2021-11-19 14:22:50|5726.5|5726.5|5722.99|5722.99|5726.5|5726.5|5722.99|5722.99|0
1637331780000|2021-11-19 14:23:00|5722.78|5722.78|5720.53|5720.53|5722.78|5722.78|5719.67|5719.67|0
1637331790000|2021-11-19 14:23:10|5720.32|5720.32|5721.11|5721.11|5723.21|5723.21|5720.32|5720.32|0
1637331800000|2021-11-19 14:23:20|5720.82|5720.82|5720.5|5720.5|5720.85|5720.85|5720.37|5720.37|0
1637331810000|2021-11-19 14:23:30|5720.79|5720.79|5720.77|5720.77|5720.79|5720.79|5720.77|5720.77|0
1637331820000|2021-11-19 14:23:40|5720.48|5720.48|5721.36|5721.36|5721.36|5721.36|5720.48|5720.48|0
1637331830000|2021-11-19 14:23:50|5719.07|5719.07|5715.72|5715.72|5719.07|5719.07|5715.72|5715.72|0
1637331840000|2021-11-19 14:24:00|5715.7|5715.7|5715.72|5715.72|5716.18|5716.18|5715.7|5715.7|0
1637331850000|2021-11-19 14:24:10|5715.76|5715.76|5715.33|5715.33|5715.76|5715.76|5715.12|5715.12|0
1637331860000|2021-11-19 14:24:20|5715.34|5715.34|5714.43|5714.43|5715.34|5715.34|5714.43|5714.43|0
1637331870000|2021-11-19 14:24:30|5714.14|5714.14|5713.88|5713.88|5714.14|5714.14|5713.67|5713.67|0
1637331880000|2021-11-19 14:24:40|5713.31|5713.31|5713.88|5713.88|5714.07|5714.07|5713.02|5713.02|0
1637331890000|2021-11-19 14:24:50|5713.67|5713.67|5716.37|5716.37|5716.37|5716.37|5713.67|5713.67|0
1637331900000|2021-11-19 14:25:00|5716.95|5716.95|5716.52|5716.52|5716.95|5716.95|5716.23|5716.23|0
1637331910000|2021-11-19 14:25:10|5717.17|5717.17|5717.17|5717.17|5717.17|5717.17|5717.17|5717.17|0
1637331920000|2021-11-19 14:25:20|5716.45|5716.45|5715.54|5715.54|5716.5|5716.5|5715.35|5715.35|0
1637331930000|2021-11-19 14:25:30|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|0
1637331940000|2021-11-19 14:25:40|5715.37|5715.37|5713.9|5713.9|5715.37|5715.37|5713.9|5713.9|0
1637331950000|2021-11-19 14:25:50|5714.14|5714.14|5713.85|5713.85|5714.14|5714.14|5713.85|5713.85|0
1637331960000|2021-11-19 14:26:00|5714.14|5714.14|5714.14|5714.14|5714.14|5714.14|5714.14|5714.14|0
1637331970000|2021-11-19 14:26:10|5713.66|5713.66|5712.49|5712.49|5713.66|5713.66|5712.49|5712.49|0
1637331980000|2021-11-19 14:26:20|5712.2|5712.2|5709.46|5709.46|5712.2|5712.2|5708.98|5708.98|0
1637331990000|2021-11-19 14:26:30|5710.68|5710.68|5710.51|5710.51|5710.76|5710.76|5710.47|5710.47|0
1637332000000|2021-11-19 14:26:40|5708.77|5708.77|5709.73|5709.73|5709.73|5709.73|5708.48|5708.48|0
1637332010000|2021-11-19 14:26:50|5709.49|5709.49|5708.22|5708.22|5709.54|5709.54|5708.22|5708.22|0
1637332020000|2021-11-19 14:27:00|5706.86|5706.86|5707.07|5707.07|5707.07|5707.07|5706.86|5706.86|0
1637332030000|2021-11-19 14:27:10|5706.78|5706.78|5705.47|5705.47|5706.78|5706.78|5705.47|5705.47|0
1637332040000|2021-11-19 14:27:20|5706.33|5706.33|5707.12|5707.12|5707.12|5707.12|5706.33|5706.33|0
1637332050000|2021-11-19 14:27:30|5707.55|5707.55|5708.32|5708.32|5708.74|5708.74|5707.55|5707.55|0
1637332060000|2021-11-19 14:27:40|5708.75|5708.75|5708.75|5708.75|5708.75|5708.75|5708.75|5708.75|0
1637332070000|2021-11-19 14:27:50|5709.04|5709.04|5711.27|5711.27|5711.28|5711.28|5708.75|5708.75|0
1637332080000|2021-11-19 14:28:00|5711.56|5711.56|5709.1|5709.1|5711.56|5711.56|5708.88|5708.88|0
1637332090000|2021-11-19 14:28:10|5709.81|5709.81|5708.95|5708.95|5709.81|5709.81|5708.95|5708.95|0
1637332100000|2021-11-19 14:28:20|5709.23|5709.23|5709.23|5709.23|5709.81|5709.81|5709.23|5709.23|0
1637332110000|2021-11-19 14:28:30|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|0
1637332120000|2021-11-19 14:28:40|5707.61|5707.61|5707.32|5707.32|5707.61|5707.61|5707.32|5707.32|0
1637332130000|2021-11-19 14:28:50|5707.28|5707.28|5706.98|5706.98|5707.28|5707.28|5706.98|5706.98|0
1637332140000|2021-11-19 14:29:00|5708.17|5708.17|5708.83|5708.83|5708.83|5708.83|5707.91|5707.91|0
1637332150000|2021-11-19 14:29:10|5708.61|5708.61|5707.66|5707.66|5708.61|5708.61|5707.66|5707.66|0
1637332160000|2021-11-19 14:29:20|5707.71|5707.71|5707.77|5707.77|5707.77|5707.77|5707.71|5707.71|0
1637332170000|2021-11-19 14:29:30|5707.75|5707.75|5707.44|5707.44|5707.75|5707.75|5707.44|5707.44|0
1637332180000|2021-11-19 14:29:40|5707.15|5707.15|5707.44|5707.44|5707.44|5707.44|5706.87|5706.87|0
1637332190000|2021-11-19 14:29:50|5708.52|5708.52|5708.08|5708.08|5708.52|5708.52|5706.57|5706.57|0
1637332200000|2021-11-19 14:30:00|5708.12|5708.12|5699.33|5699.33|5708.12|5708.12|5698.81|5698.81|0
1637332210000|2021-11-19 14:30:10|5699.81|5699.81|5702.11|5702.11|5702.89|5702.89|5699.41|5699.41|0
1637332220000|2021-11-19 14:30:20|5702.4|5702.4|5707.49|5707.49|5707.78|5707.78|5702.4|5702.4|0
1637332230000|2021-11-19 14:30:30|5706.85|5706.85|5700.73|5700.73|5706.85|5706.85|5700.73|5700.73|0
1637332240000|2021-11-19 14:30:40|5701.31|5701.31|5696.35|5696.35|5701.52|5701.52|5696.13|5696.13|0
1637332250000|2021-11-19 14:30:50|5696.57|5696.57|5701.51|5701.51|5701.72|5701.72|5696.57|5696.57|0
1637332260000|2021-11-19 14:31:00|5702.37|5702.37|5702.14|5702.14|5706.54|5706.54|5702.14|5702.14|0
1637332270000|2021-11-19 14:31:10|5702.35|5702.35|5708.19|5708.19|5708.2|5708.2|5702.35|5702.35|0
1637332280000|2021-11-19 14:31:20|5708.48|5708.48|5706.15|5706.15|5708.69|5708.69|5706.15|5706.15|0
1637332290000|2021-11-19 14:31:30|5704.21|5704.21|5705.24|5705.24|5705.24|5705.24|5703.9|5703.9|0
1637332300000|2021-11-19 14:31:40|5705.53|5705.53|5707.33|5707.33|5707.33|5707.33|5705.53|5705.53|0
1637332310000|2021-11-19 14:31:50|5707.36|5707.36|5709.8|5709.8|5709.8|5709.8|5707.07|5707.07|0
1637332320000|2021-11-19 14:32:00|5710.09|5710.09|5714.5|5714.5|5714.91|5714.91|5710.09|5710.09|0
1637332330000|2021-11-19 14:32:10|5713.64|5713.64|5713.42|5713.42|5714.58|5714.58|5713.42|5713.42|0
1637332340000|2021-11-19 14:32:20|5713.13|5713.13|5711.82|5711.82|5714.58|5714.58|5711.82|5711.82|0
1637332350000|2021-11-19 14:32:30|5712.04|5712.04|5709|5709|5712.09|5712.09|5709|5709|0
1637332360000|2021-11-19 14:32:40|5708.42|5708.42|5707.27|5707.27|5708.42|5708.42|5707.27|5707.27|0
1637332370000|2021-11-19 14:32:50|5706.96|5706.96|5709.19|5709.19|5709.19|5709.19|5704.5|5704.5|0
1637332380000|2021-11-19 14:33:00|5709.36|5709.36|5709.21|5709.21|5710.36|5710.36|5708.69|5708.69|0
1637332390000|2021-11-19 14:33:10|5708.93|5708.93|5707.02|5707.02|5708.93|5708.93|5704.86|5704.86|0
1637332400000|2021-11-19 14:33:20|5706.15|5706.15|5704.79|5704.79|5706.15|5706.15|5704.5|5704.5|0
1637332410000|2021-11-19 14:33:30|5705.37|5705.37|5705.82|5705.82|5705.82|5705.82|5704.21|5704.21|0
1637332420000|2021-11-19 14:33:40|5705.39|5705.39|5708.33|5708.33|5708.35|5708.35|5705.39|5705.39|0
1637332430000|2021-11-19 14:33:50|5708.91|5708.91|5716.65|5716.65|5716.65|5716.65|5708.91|5708.91|0
1637332440000|2021-11-19 14:34:00|5717.22|5717.22|5717.68|5717.68|5719.53|5719.53|5717.22|5717.22|0
1637332450000|2021-11-19 14:34:10|5718.26|5718.26|5721.8|5721.8|5722.37|5722.37|5717.49|5717.49|0
1637332460000|2021-11-19 14:34:20|5722.02|5722.02|5721.63|5721.63|5722.21|5722.21|5720.94|5720.94|0
1637332470000|2021-11-19 14:34:30|5722.21|5722.21|5720.27|5720.27|5723.07|5723.07|5720.27|5720.27|0
1637332480000|2021-11-19 14:34:40|5720.28|5720.28|5720.86|5720.86|5721.15|5721.15|5719.64|5719.64|0
1637332490000|2021-11-19 14:34:50|5721.15|5721.15|5728.54|5728.54|5728.54|5728.54|5721.15|5721.15|0
1637332500000|2021-11-19 14:35:00|5728.16|5728.16|5726.92|5726.92|5728.16|5728.16|5726.63|5726.63|0
1637332510000|2021-11-19 14:35:10|5726.88|5726.88|5729.4|5729.4|5729.4|5729.4|5726.88|5726.88|0
1637332520000|2021-11-19 14:35:20|5728.78|5728.78|5729.75|5729.75|5729.96|5729.96|5728.15|5728.15|0
1637332530000|2021-11-19 14:35:30|5729.46|5729.46|5729.91|5729.91|5730.46|5730.46|5729.41|5729.41|0
1637332540000|2021-11-19 14:35:40|5730.49|5730.49|5728.88|5728.88|5731.97|5731.97|5728.59|5728.59|0
1637332550000|2021-11-19 14:35:50|5728.17|5728.17|5725.88|5725.88|5728.17|5728.17|5723.62|5723.62|0
1637332560000|2021-11-19 14:36:00|5725.65|5725.65|5723.39|5723.39|5728.84|5728.84|5723.39|5723.39|0
1637332570000|2021-11-19 14:36:10|5723.6|5723.6|5722.81|5722.81|5724.61|5724.61|5722.81|5722.81|0
1637332580000|2021-11-19 14:36:20|5722.38|5722.38|5718.36|5718.36|5722.38|5722.38|5717.88|5717.88|0
1637332590000|2021-11-19 14:36:30|5718.65|5718.65|5716.62|5716.62|5718.93|5718.93|5716.62|5716.62|0
1637332600000|2021-11-19 14:36:40|5716.19|5716.19|5718.2|5718.2|5718.63|5718.63|5715.71|5715.71|0
1637332610000|2021-11-19 14:36:50|5716.67|5716.67|5716.77|5716.77|5716.77|5716.77|5716.24|5716.24|0
1637332620000|2021-11-19 14:37:00|5717.27|5717.27|5713.03|5713.03|5717.27|5717.27|5712.47|5712.47|0
1637332630000|2021-11-19 14:37:10|5713.24|5713.24|5713.32|5713.32|5714.04|5714.04|5712.89|5712.89|0
1637332640000|2021-11-19 14:37:20|5712.67|5712.67|5709.49|5709.49|5712.96|5712.96|5709.49|5709.49|0
1637332650000|2021-11-19 14:37:30|5709.7|5709.7|5706.36|5706.36|5709.7|5709.7|5706.36|5706.36|0
1637332660000|2021-11-19 14:37:40|5706.14|5706.14|5708.85|5708.85|5708.85|5708.85|5706.14|5706.14|0
1637332670000|2021-11-19 14:37:50|5709.43|5709.43|5711|5711|5711|5711|5708.85|5708.85|0
1637332680000|2021-11-19 14:38:00|5712.06|5712.06|5712.37|5712.37|5712.88|5712.88|5710.6|5710.6|0
1637332690000|2021-11-19 14:38:10|5712.64|5712.64|5712.42|5712.42|5713.21|5713.21|5712.42|5712.42|0
1637332700000|2021-11-19 14:38:20|5713|5713|5710.7|5710.7|5713|5713|5710.7|5710.7|0
1637332710000|2021-11-19 14:38:30|5708.31|5708.31|5707.61|5707.61|5708.71|5708.71|5706.77|5706.77|0
1637332720000|2021-11-19 14:38:40|5708.47|5708.47|5709.56|5709.56|5709.56|5709.56|5708.47|5708.47|0
1637332730000|2021-11-19 14:38:50|5708.98|5708.98|5712.21|5712.21|5712.21|5712.21|5708.69|5708.69|0
1637332740000|2021-11-19 14:39:00|5713.07|5713.07|5713.93|5713.93|5714.51|5714.51|5713.07|5713.07|0
1637332750000|2021-11-19 14:39:10|5713.64|5713.64|5710.34|5710.34|5713.64|5713.64|5710.34|5710.34|0
1637332760000|2021-11-19 14:39:20|5707.95|5707.95|5710.35|5710.35|5710.35|5710.35|5707.66|5707.66|0
1637332770000|2021-11-19 14:39:30|5710.64|5710.64|5711.75|5711.75|5711.96|5711.96|5710.59|5710.59|0
1637332780000|2021-11-19 14:39:40|5711.25|5711.25|5704.35|5704.35|5711.25|5711.25|5704.35|5704.35|0
1637332790000|2021-11-19 14:39:50|5704.64|5704.64|5705.95|5705.95|5705.95|5705.95|5704.06|5704.06|0
1637332800000|2021-11-19 14:40:00|5707.67|5707.67|5709.85|5709.85|5709.95|5709.95|5707.67|5707.67|0
1637332810000|2021-11-19 14:40:10|5710.43|5710.43|5706.96|5706.96|5710.43|5710.43|5706.24|5706.24|0
1637332820000|2021-11-19 14:40:20|5706.67|5706.67|5707.33|5707.33|5709.13|5709.13|5706.67|5706.67|0
1637332830000|2021-11-19 14:40:30|5707.04|5707.04|5707.41|5707.41|5708.34|5708.34|5706.83|5706.83|0
1637332840000|2021-11-19 14:40:40|5707.7|5707.7|5703.98|5703.98|5707.7|5707.7|5703.69|5703.69|0
1637332850000|2021-11-19 14:40:50|5703.94|5703.94|5703.68|5703.68|5704.95|5704.95|5703.01|5703.01|0
1637332860000|2021-11-19 14:41:00|5704.14|5704.14|5705.51|5705.51|5705.51|5705.51|5703.78|5703.78|0
1637332870000|2021-11-19 14:41:10|5704.93|5704.93|5706.02|5706.02|5706.27|5706.27|5703.71|5703.71|0
1637332880000|2021-11-19 14:41:20|5705.45|5705.45|5699.78|5699.78|5705.45|5705.45|5699.04|5699.04|0
1637332890000|2021-11-19 14:41:30|5700.26|5700.26|5698.17|5698.17|5701.72|5701.72|5697.5|5697.5|0
1637332900000|2021-11-19 14:41:40|5697.96|5697.96|5697.01|5697.01|5697.96|5697.96|5695.54|5695.54|0
1637332910000|2021-11-19 14:41:50|5696.72|5696.72|5702.58|5702.58|5702.58|5702.58|5696.72|5696.72|0
1637332920000|2021-11-19 14:42:00|5702.1|5702.1|5700.61|5700.61|5702.68|5702.68|5700.28|5700.28|0
1637332930000|2021-11-19 14:42:10|5700.9|5700.9|5700.83|5700.83|5702.84|5702.84|5700.4|5700.4|0
1637332940000|2021-11-19 14:42:20|5700.25|5700.25|5701.99|5701.99|5701.99|5701.99|5700.25|5700.25|0
1637332950000|2021-11-19 14:42:30|5702.85|5702.85|5701.46|5701.46|5702.85|5702.85|5700.45|5700.45|0
1637332960000|2021-11-19 14:42:40|5701.24|5701.24|5700.29|5700.29|5701.24|5701.24|5699.71|5699.71|0
1637332970000|2021-11-19 14:42:50|5700.24|5700.24|5700.69|5700.69|5700.69|5700.69|5699.81|5699.81|0
1637332980000|2021-11-19 14:43:00|5700.98|5700.98|5700.97|5700.97|5702.47|5702.47|5700.97|5700.97|0
1637332990000|2021-11-19 14:43:10|5702.11|5702.11|5702.62|5702.62|5703.19|5703.19|5701.87|5701.87|0
1637333000000|2021-11-19 14:43:20|5702.38|5702.38|5700.3|5700.3|5702.38|5702.38|5700.06|5700.06|0
1637333010000|2021-11-19 14:43:30|5700.28|5700.28|5696.82|5696.82|5700.28|5700.28|5696.82|5696.82|0
1637333020000|2021-11-19 14:43:40|5696.58|5696.58|5697.76|5697.76|5698.98|5698.98|5696.58|5696.58|0
1637333030000|2021-11-19 14:43:50|5697.54|5697.54|5700.01|5700.01|5700.01|5700.01|5697.3|5697.3|0
1637333040000|2021-11-19 14:44:00|5700.65|5700.65|5702.44|5702.44|5702.73|5702.73|5700.45|5700.45|0
1637333050000|2021-11-19 14:44:10|5700.8|5700.8|5699.72|5699.72|5701.02|5701.02|5698.14|5698.14|0
1637333060000|2021-11-19 14:44:20|5700.01|5700.01|5703.12|5703.12|5703.12|5703.12|5700.01|5700.01|0
1637333070000|2021-11-19 14:44:30|5703.41|5703.41|5706.95|5706.95|5706.95|5706.95|5703.41|5703.41|0
1637333080000|2021-11-19 14:44:40|5706.66|5706.66|5707.09|5707.09|5707.24|5707.24|5706.66|5706.66|0
1637333090000|2021-11-19 14:44:50|5706.81|5706.81|5708.88|5708.88|5708.88|5708.88|5706.81|5706.81|0
1637333100000|2021-11-19 14:45:00|5709.1|5709.1|5707.04|5707.04|5709.43|5709.43|5706.58|5706.58|0
1637333110000|2021-11-19 14:45:10|5706.75|5706.75|5706.1|5706.1|5706.75|5706.75|5704.19|5704.19|0
1637333120000|2021-11-19 14:45:20|5706.08|5706.08|5705.65|5705.65|5706.08|5706.08|5705.65|5705.65|0
1637333130000|2021-11-19 14:45:30|5705.07|5705.07|5699.8|5699.8|5705.07|5705.07|5699.8|5699.8|0
1637333140000|2021-11-19 14:45:40|5699.78|5699.78|5699.63|5699.63|5699.78|5699.78|5697.98|5697.98|0
1637333150000|2021-11-19 14:45:50|5700.21|5700.21|5700.49|5700.49|5700.66|5700.66|5699.79|5699.79|0
1637333160000|2021-11-19 14:46:00|5699.1|5699.1|5692.12|5692.12|5699.1|5699.1|5691.54|5691.54|0
1637333170000|2021-11-19 14:46:10|5691.88|5691.88|5690.37|5690.37|5694.05|5694.05|5690.37|5690.37|0
1637333180000|2021-11-19 14:46:20|5690.08|5690.08|5689.67|5689.67|5690.08|5690.08|5689.1|5689.1|0
1637333190000|2021-11-19 14:46:30|5689.39|5689.39|5686.53|5686.53|5689.39|5689.39|5686.53|5686.53|0
1637333200000|2021-11-19 14:46:40|5686.24|5686.24|5684.21|5684.21|5686.24|5686.24|5684.21|5684.21|0
1637333210000|2021-11-19 14:46:50|5683.92|5683.92|5683.85|5683.85|5684.78|5684.78|5682.94|5682.94|0
1637333220000|2021-11-19 14:47:00|5684.14|5684.14|5686.15|5686.15|5687.5|5687.5|5684.14|5684.14|0
1637333230000|2021-11-19 14:47:10|5686.44|5686.44|5685.6|5685.6|5686.44|5686.44|5685.39|5685.39|0
1637333240000|2021-11-19 14:47:20|5684.95|5684.95|5681.92|5681.92|5684.95|5684.95|5680.73|5680.73|0
1637333250000|2021-11-19 14:47:30|5682.5|5682.5|5685.52|5685.52|5685.6|5685.6|5682.5|5682.5|0
1637333260000|2021-11-19 14:47:40|5685.04|5685.04|5684.01|5684.01|5685.04|5685.04|5683.54|5683.54|0
1637333270000|2021-11-19 14:47:50|5684.3|5684.3|5684.49|5684.49|5684.54|5684.54|5682.13|5682.13|0
1637333280000|2021-11-19 14:48:00|5684.01|5684.01|5684.91|5684.91|5685.23|5685.23|5684.01|5684.01|0
1637333290000|2021-11-19 14:48:10|5684.62|5684.62|5685.46|5685.46|5685.46|5685.46|5684.31|5684.31|0
1637333300000|2021-11-19 14:48:20|5685.75|5685.75|5686.76|5686.76|5686.76|5686.76|5685.75|5685.75|0
1637333310000|2021-11-19 14:48:30|5686.91|5686.91|5690.17|5690.17|5691.1|5691.1|5686.23|5686.23|0
1637333320000|2021-11-19 14:48:40|5690.46|5690.46|5691.41|5691.41|5691.41|5691.41|5689.88|5689.88|0
1637333330000|2021-11-19 14:48:50|5691.7|5691.7|5694.76|5694.76|5694.76|5694.76|5691.7|5691.7|0
1637333340000|2021-11-19 14:49:00|5695.05|5695.05|5696.11|5696.11|5698.1|5698.1|5694.65|5694.65|0
1637333350000|2021-11-19 14:49:10|5695.47|5695.47|5695.19|5695.19|5695.47|5695.47|5694.89|5694.89|0
1637333360000|2021-11-19 14:49:20|5694.61|5694.61|5693.67|5693.67|5694.72|5694.72|5693.19|5693.19|0
1637333370000|2021-11-19 14:49:30|5693.96|5693.96|5692.64|5692.64|5693.96|5693.96|5691.97|5691.97|0
1637333380000|2021-11-19 14:49:40|5692.93|5692.93|5694.07|5694.07|5694.15|5694.15|5692.93|5692.93|0
1637333390000|2021-11-19 14:49:50|5694.36|5694.36|5697.28|5697.28|5697.28|5697.28|5694.36|5694.36|0
1637333400000|2021-11-19 14:50:00|5697.32|5697.32|5697.56|5697.56|5698.83|5698.83|5697.27|5697.27|0
1637333410000|2021-11-19 14:50:10|5697.27|5697.27|5695.46|5695.46|5697.27|5697.27|5695.46|5695.46|0
1637333420000|2021-11-19 14:50:20|5695.75|5695.75|5698.26|5698.26|5698.26|5698.26|5695.66|5695.66|0
1637333430000|2021-11-19 14:50:30|5698.47|5698.47|5698.95|5698.95|5699.53|5699.53|5698.47|5698.47|0
1637333440000|2021-11-19 14:50:40|5697.59|5697.59|5697.3|5697.3|5697.59|5697.59|5697.3|5697.3|0
1637333450000|2021-11-19 14:50:50|5697.59|5697.59|5695.12|5695.12|5697.63|5697.63|5693.72|5693.72|0
1637333460000|2021-11-19 14:51:00|5695.07|5695.07|5691.08|5691.08|5695.07|5695.07|5689.94|5689.94|0
1637333470000|2021-11-19 14:51:10|5690.84|5690.84|5688.09|5688.09|5690.84|5690.84|5687.24|5687.24|0
1637333480000|2021-11-19 14:51:20|5686.95|5686.95|5685.22|5685.22|5687.18|5687.18|5684.24|5684.24|0
1637333490000|2021-11-19 14:51:30|5684.93|5684.93|5688.96|5688.96|5689.6|5689.6|5684.93|5684.93|0
1637333500000|2021-11-19 14:51:40|5688.45|5688.45|5687.59|5687.59|5688.45|5688.45|5687.59|5687.59|0
1637333510000|2021-11-19 14:51:50|5687.88|5687.88|5688.39|5688.39|5688.89|5688.89|5687.65|5687.65|0
1637333520000|2021-11-19 14:52:00|5688.83|5688.83|5686.63|5686.63|5688.83|5688.83|5686.63|5686.63|0
1637333530000|2021-11-19 14:52:10|5687.14|5687.14|5686.27|5686.27|5687.14|5687.14|5686.27|5686.27|0
1637333540000|2021-11-19 14:52:20|5686.56|5686.56|5689.5|5689.5|5689.77|5689.77|5686.42|5686.42|0
1637333550000|2021-11-19 14:52:30|5689.22|5689.22|5687.24|5687.24|5689.22|5689.22|5687.02|5687.02|0
1637333560000|2021-11-19 14:52:40|5687.02|5687.02|5688.36|5688.36|5688.36|5688.36|5687.02|5687.02|0
1637333570000|2021-11-19 14:52:50|5688.07|5688.07|5688.29|5688.29|5690.23|5690.23|5688.07|5688.07|0
1637333580000|2021-11-19 14:53:00|5688.53|5688.53|5687.35|5687.35|5688.53|5688.53|5687|5687|0
1637333590000|2021-11-19 14:53:10|5686.7|5686.7|5685.57|5685.57|5686.7|5686.7|5685.57|5685.57|0
1637333600000|2021-11-19 14:53:20|5685.28|5685.28|5682.2|5682.2|5685.28|5685.28|5682.2|5682.2|0
1637333610000|2021-11-19 14:53:30|5682.78|5682.78|5682.49|5682.49|5683.71|5683.71|5682.06|5682.06|0
1637333620000|2021-11-19 14:53:40|5682.2|5682.2|5680.78|5680.78|5682.2|5682.2|5680.57|5680.57|0
1637333630000|2021-11-19 14:53:50|5682.07|5682.07|5680.83|5680.83|5682.07|5682.07|5680.83|5680.83|0
1637333640000|2021-11-19 14:54:00|5680.59|5680.59|5680.3|5680.3|5680.59|5680.59|5680.02|5680.02|0
1637333650000|2021-11-19 14:54:10|5681.02|5681.02|5682.27|5682.27|5682.27|5682.27|5680.78|5680.78|0
1637333660000|2021-11-19 14:54:20|5683.56|5683.56|5682.99|5682.99|5683.56|5683.56|5681.98|5681.98|0
1637333670000|2021-11-19 14:54:30|5682.95|5682.95|5680.47|5680.47|5682.95|5682.95|5680.47|5680.47|0
1637333680000|2021-11-19 14:54:40|5680.43|5680.43|5679.05|5679.05|5680.43|5680.43|5677.28|5677.28|0
1637333690000|2021-11-19 14:54:50|5679.53|5679.53|5682.4|5682.4|5682.4|5682.4|5679.53|5679.53|0
1637333700000|2021-11-19 14:55:00|5682.47|5682.47|5683.36|5683.36|5683.36|5683.36|5682.18|5682.18|0
1637333710000|2021-11-19 14:55:10|5684.07|5684.07|5686.11|5686.11|5686.11|5686.11|5684.07|5684.07|0
1637333720000|2021-11-19 14:55:20|5685.82|5685.82|5684.48|5684.48|5685.82|5685.82|5684.48|5684.48|0
1637333730000|2021-11-19 14:55:30|5684.77|5684.77|5686.3|5686.3|5686.3|5686.3|5684.77|5684.77|0
1637333740000|2021-11-19 14:55:40|5689.03|5689.03|5689.32|5689.32|5689.32|5689.32|5689.03|5689.03|0
1637333750000|2021-11-19 14:55:50|5689.6|5689.6|5689.84|5689.84|5689.84|5689.84|5689.6|5689.6|0
1637333760000|2021-11-19 14:56:00|5689.86|5689.86|5689.33|5689.33|5691.49|5691.49|5689.1|5689.1|0
1637333770000|2021-11-19 14:56:10|5688.76|5688.76|5689.77|5689.77|5689.77|5689.77|5688.76|5688.76|0
1637333780000|2021-11-19 14:56:20|5690|5690|5690|5690|5690.29|5690.29|5690|5690|0
1637333790000|2021-11-19 14:56:30|5689.79|5689.79|5690.04|5690.04|5690.04|5690.04|5689.5|5689.5|0
1637333800000|2021-11-19 14:56:40|5690.94|5690.94|5694.6|5694.6|5694.6|5694.6|5690.71|5690.71|0
1637333810000|2021-11-19 14:56:50|5695.17|5695.17|5694.95|5694.95|5695.17|5695.17|5693.45|5693.45|0
1637333820000|2021-11-19 14:57:00|5695.13|5695.13|5695.23|5695.23|5695.25|5695.25|5694.24|5694.24|0
1637333830000|2021-11-19 14:57:10|5695.52|5695.52|5693.97|5693.97|5695.52|5695.52|5693.97|5693.97|0
1637333840000|2021-11-19 14:57:20|5693.54|5693.54|5694.93|5694.93|5694.93|5694.93|5692.75|5692.75|0
1637333850000|2021-11-19 14:57:30|5695.16|5695.16|5694.76|5694.76|5695.45|5695.45|5694.04|5694.04|0
1637333860000|2021-11-19 14:57:40|5694.47|5694.47|5693.57|5693.57|5694.71|5694.71|5693.11|5693.11|0
1637333870000|2021-11-19 14:57:50|5693.52|5693.52|5693.23|5693.23|5693.75|5693.75|5692.94|5692.94|0
1637333880000|2021-11-19 14:58:00|5694.45|5694.45|5694.22|5694.22|5696.5|5696.5|5694.22|5694.22|0
1637333890000|2021-11-19 14:58:10|5694.01|5694.01|5694.42|5694.42|5694.46|5694.46|5693.99|5693.99|0
1637333900000|2021-11-19 14:58:20|5694.18|5694.18|5693.79|5693.79|5694.47|5694.47|5693.79|5693.79|0
1637333910000|2021-11-19 14:58:30|5694.22|5694.22|5694.53|5694.53|5694.53|5694.53|5693.48|5693.48|0
1637333920000|2021-11-19 14:58:40|5694.96|5694.96|5695.42|5695.42|5695.46|5695.46|5693.79|5693.79|0
1637333930000|2021-11-19 14:58:50|5695.18|5695.18|5695.25|5695.25|5697.24|5697.24|5695.04|5695.04|0
1637333940000|2021-11-19 14:59:00|5695.04|5695.04|5695.29|5695.29|5695.29|5695.29|5694.58|5694.58|0
1637333950000|2021-11-19 14:59:10|5695.08|5695.08|5695.85|5695.85|5696.32|5696.32|5694.86|5694.86|0
1637333960000|2021-11-19 14:59:20|5695.56|5695.56|5694.8|5694.8|5695.56|5695.56|5694.55|5694.55|0
1637333970000|2021-11-19 14:59:30|5694.78|5694.78|5696|5696|5696.24|5696.24|5694.78|5694.78|0
1637333980000|2021-11-19 14:59:40|5696.29|5696.29|5696.23|5696.23|5696.73|5696.73|5696.23|5696.23|0
1637333990000|2021-11-19 14:59:50|5696.52|5696.52|5697.77|5697.77|5697.99|5697.99|5696.23|5696.23|0
1637334000000|2021-11-19 15:00:00|5697.56|5697.56|5692.51|5692.51|5697.63|5697.63|5691.16|5691.16|0
1637334010000|2021-11-19 15:00:10|5692.29|5692.29|5691.55|5691.55|5692.58|5692.58|5691.55|5691.55|0
1637334020000|2021-11-19 15:00:20|5690.6|5690.6|5689.04|5689.04|5690.6|5690.6|5689.04|5689.04|0
1637334030000|2021-11-19 15:00:30|5688.97|5688.97|5686.82|5686.82|5688.97|5688.97|5685.81|5685.81|0
1637334040000|2021-11-19 15:00:40|5686.8|5686.8|5687.73|5687.73|5688.28|5688.28|5686.8|5686.8|0
1637334050000|2021-11-19 15:00:50|5688.02|5688.02|5687.73|5687.73|5688.02|5688.02|5687.73|5687.73|0
1637334060000|2021-11-19 15:01:00|5687.97|5687.97|5688.25|5688.25|5688.75|5688.75|5687.47|5687.47|0
1637334070000|2021-11-19 15:01:10|5688.01|5688.01|5688.83|5688.83|5688.83|5688.83|5687.61|5687.61|0
1637334080000|2021-11-19 15:01:20|5688.11|5688.11|5686.17|5686.17|5688.11|5688.11|5686.17|5686.17|0
1637334090000|2021-11-19 15:01:30|5685.43|5685.43|5686.67|5686.67|5686.67|5686.67|5685.43|5685.43|0
1637334100000|2021-11-19 15:01:40|5686.96|5686.96|5686.64|5686.64|5687.49|5687.49|5686.19|5686.19|0
1637334110000|2021-11-19 15:01:50|5686.35|5686.35|5685.88|5685.88|5686.64|5686.64|5685.88|5685.88|0
1637334120000|2021-11-19 15:02:00|5686.17|5686.17|5683.62|5683.62|5686.17|5686.17|5682.44|5682.44|0
1637334130000|2021-11-19 15:02:10|5683.83|5683.83|5682.3|5682.3|5684.31|5684.31|5682.3|5682.3|0
1637334140000|2021-11-19 15:02:20|5682.51|5682.51|5683.4|5683.4|5683.4|5683.4|5682.3|5682.3|0
1637334150000|2021-11-19 15:02:30|5683.62|5683.62|5685.57|5685.57|5685.59|5685.59|5683.62|5683.62|0
1637334160000|2021-11-19 15:02:40|5685.11|5685.11|5685.28|5685.28|5685.57|5685.57|5684.37|5684.37|0
1637334170000|2021-11-19 15:02:50|5686.04|5686.04|5686.35|5686.35|5687.16|5687.16|5685.89|5685.89|0
1637334180000|2021-11-19 15:03:00|5686.06|5686.06|5684.14|5684.14|5686.06|5686.06|5683.64|5683.64|0
1637334190000|2021-11-19 15:03:10|5684.79|5684.79|5684.5|5684.5|5685.66|5685.66|5684.5|5684.5|0
1637334200000|2021-11-19 15:03:20|5683.64|5683.64|5682.44|5682.44|5683.86|5683.86|5682.44|5682.44|0
1637334210000|2021-11-19 15:03:30|5682.66|5682.66|5680.74|5680.74|5683.53|5683.53|5679.76|5679.76|0
1637334220000|2021-11-19 15:03:40|5680.67|5680.67|5680.69|5680.69|5680.69|5680.69|5680.67|5680.67|0
1637334230000|2021-11-19 15:03:50|5681.27|5681.27|5681.5|5681.5|5682.65|5682.65|5681.27|5681.27|0
1637334240000|2021-11-19 15:04:00|5681.27|5681.27|5679.3|5679.3|5681.27|5681.27|5678.87|5678.87|0
1637334250000|2021-11-19 15:04:10|5678.66|5678.66|5677.45|5677.45|5679.1|5679.1|5677.45|5677.45|0
1637334260000|2021-11-19 15:04:20|5676.53|5676.53|5678.39|5678.39|5678.49|5678.49|5676.53|5676.53|0
1637334270000|2021-11-19 15:04:30|5678.1|5678.1|5676.21|5676.21|5678.1|5678.1|5675.95|5675.95|0
1637334280000|2021-11-19 15:04:40|5675.63|5675.63|5676.81|5676.81|5676.81|5676.81|5675.35|5675.35|0
1637334290000|2021-11-19 15:04:50|5675.94|5675.94|5676.33|5676.33|5676.52|5676.52|5675.94|5675.94|0
1637334300000|2021-11-19 15:05:00|5675.76|5675.76|5674.82|5674.82|5677.05|5677.05|5674.82|5674.82|0
1637334310000|2021-11-19 15:05:10|5674.74|5674.74|5675.28|5675.28|5675.28|5675.28|5673.19|5673.19|0
1637334320000|2021-11-19 15:05:20|5674.85|5674.85|5673.84|5673.84|5675.32|5675.32|5673.55|5673.55|0
1637334330000|2021-11-19 15:05:30|5674.32|5674.32|5675.33|5675.33|5675.59|5675.59|5674.32|5674.32|0
1637334340000|2021-11-19 15:05:40|5676.04|5676.04|5676.74|5676.74|5676.97|5676.97|5676.04|5676.04|0
1637334350000|2021-11-19 15:05:50|5677.03|5677.03|5677.26|5677.26|5677.48|5677.48|5677.03|5677.03|0
1637334360000|2021-11-19 15:06:00|5677.84|5677.84|5680.18|5680.18|5681.33|5681.33|5677.67|5677.67|0
1637334370000|2021-11-19 15:06:10|5681.04|5681.04|5676.58|5676.58|5681.08|5681.08|5676.31|5676.31|0
1637334380000|2021-11-19 15:06:20|5676.35|5676.35|5679.08|5679.08|5679.08|5679.08|5676.13|5676.13|0
1637334390000|2021-11-19 15:06:30|5678.79|5678.79|5681.48|5681.48|5681.96|5681.96|5678.79|5678.79|0
1637334400000|2021-11-19 15:06:40|5681.05|5681.05|5680.75|5680.75|5681.33|5681.33|5680.75|5680.75|0
1637334410000|2021-11-19 15:06:50|5681.04|5681.04|5682.74|5682.74|5682.74|5682.74|5681.04|5681.04|0
1637334420000|2021-11-19 15:07:00|5683.68|5683.68|5683.75|5683.75|5683.97|5683.97|5683.68|5683.68|0
1637334430000|2021-11-19 15:07:10|5683.51|5683.51|5684.56|5684.56|5684.56|5684.56|5683.3|5683.3|0
1637334440000|2021-11-19 15:07:20|5684.27|5684.27|5683.16|5683.16|5684.48|5684.48|5683.16|5683.16|0
1637334450000|2021-11-19 15:07:30|5683.15|5683.15|5681.3|5681.3|5683.44|5683.44|5680.87|5680.87|0
1637334460000|2021-11-19 15:07:40|5681.59|5681.59|5681.59|5681.59|5681.8|5681.8|5681.59|5681.59|0
1637334470000|2021-11-19 15:07:50|5681.57|5681.57|5679.6|5679.6|5681.57|5681.57|5678.94|5678.94|0
1637334480000|2021-11-19 15:08:00|5679.58|5679.58|5678.55|5678.55|5679.58|5679.58|5678.09|5678.09|0
1637334490000|2021-11-19 15:08:10|5679.26|5679.26|5682.05|5682.05|5682.05|5682.05|5679.26|5679.26|0
1637334500000|2021-11-19 15:08:20|5682.26|5682.26|5680.03|5680.03|5683.08|5683.08|5679.82|5679.82|0
1637334510000|2021-11-19 15:08:30|5680.01|5680.01|5681.06|5681.06|5681.49|5681.49|5679.55|5679.55|0
1637334520000|2021-11-19 15:08:40|5681.3|5681.3|5680.8|5680.8|5681.3|5681.3|5680.8|5680.8|0
1637334530000|2021-11-19 15:08:50|5680.08|5680.08|5680.3|5680.3|5680.3|5680.3|5679.84|5679.84|0
1637334540000|2021-11-19 15:09:00|5680.08|5680.08|5679.82|5679.82|5681.75|5681.75|5679.63|5679.63|0
1637334550000|2021-11-19 15:09:10|5679.54|5679.54|5676.69|5676.69|5679.54|5679.54|5676.11|5676.11|0
1637334560000|2021-11-19 15:09:20|5676.98|5676.98|5678.36|5678.36|5678.58|5678.58|5676.98|5676.98|0
1637334570000|2021-11-19 15:09:30|5678.58|5678.58|5678|5678|5678.79|5678.79|5677.76|5677.76|0
1637334580000|2021-11-19 15:09:40|5678.29|5678.29|5679.7|5679.7|5680.49|5680.49|5678.29|5678.29|0
1637334590000|2021-11-19 15:09:50|5679.41|5679.41|5678.5|5678.5|5679.41|5679.41|5678.5|5678.5|0
1637334600000|2021-11-19 15:10:00|5678.21|5678.21|5678.71|5678.71|5678.93|5678.93|5678.21|5678.21|0
1637334610000|2021-11-19 15:10:10|5677.76|5677.76|5675.01|5675.01|5677.76|5677.76|5675.01|5675.01|0
1637334620000|2021-11-19 15:10:20|5675.25|5675.25|5676.04|5676.04|5676.73|5676.73|5675.25|5675.25|0
1637334630000|2021-11-19 15:10:30|5675.8|5675.8|5675|5675|5675.8|5675.8|5674.31|5674.31|0
1637334640000|2021-11-19 15:10:40|5674.79|5674.79|5674.54|5674.54|5675.03|5675.03|5674.53|5674.53|0
1637334650000|2021-11-19 15:10:50|5674.11|5674.11|5674.99|5674.99|5676.31|5676.31|5674.11|5674.11|0
1637334660000|2021-11-19 15:11:00|5675.23|5675.23|5676.04|5676.04|5676.04|5676.04|5674.75|5674.75|0
1637334670000|2021-11-19 15:11:10|5676.06|5676.06|5677.9|5677.9|5677.9|5677.9|5675.77|5675.77|0
1637334680000|2021-11-19 15:11:20|5678.47|5678.47|5680.34|5680.34|5680.5|5680.5|5678.47|5678.47|0
1637334700000|2021-11-19 15:11:40|5680.63|5680.63|5679.96|5679.96|5680.63|5680.63|5679.91|5679.91|0
1637334710000|2021-11-19 15:11:50|5679.67|5679.67|5680.63|5680.63|5680.63|5680.63|5679.24|5679.24|0
1637334720000|2021-11-19 15:12:00|5681.2|5681.2|5682.46|5682.46|5682.46|5682.46|5681.2|5681.2|0
1637334730000|2021-11-19 15:12:10|5682.17|5682.17|5683.01|5683.01|5683.25|5683.25|5681.79|5681.79|0
1637334740000|2021-11-19 15:12:20|5683.25|5683.25|5682.23|5682.23|5683.53|5683.53|5682.23|5682.23|0
1637334750000|2021-11-19 15:12:30|5681.51|5681.51|5680.05|5680.05|5682.5|5682.5|5679.81|5679.81|0
1637334760000|2021-11-19 15:12:40|5679.83|5679.83|5677.59|5677.59|5679.83|5679.83|5677.59|5677.59|0
1637334770000|2021-11-19 15:12:50|5677.35|5677.35|5676.91|5676.91|5677.81|5677.81|5676.63|5676.63|0
1637334780000|2021-11-19 15:13:00|5676.62|5676.62|5676.12|5676.12|5676.62|5676.62|5676.12|5676.12|0
1637334790000|2021-11-19 15:13:10|5675.83|5675.83|5674.44|5674.44|5675.83|5675.83|5673.99|5673.99|0
1637334800000|2021-11-19 15:13:20|5673.87|5673.87|5673.2|5673.2|5673.87|5673.87|5673.2|5673.2|0
1637334810000|2021-11-19 15:13:30|5673.77|5673.77|5673.7|5673.7|5674.21|5674.21|5673.7|5673.7|0
1637334820000|2021-11-19 15:13:40|5673.94|5673.94|5675.73|5675.73|5676.02|5676.02|5673.94|5673.94|0
1637334830000|2021-11-19 15:13:50|5675.44|5675.44|5675.66|5675.66|5675.66|5675.66|5675.44|5675.44|0
1637334840000|2021-11-19 15:14:00|5676.84|5676.84|5677.34|5677.34|5677.34|5677.34|5676.84|5676.84|0
1637334850000|2021-11-19 15:14:10|5677.13|5677.13|5676.62|5676.62|5677.13|5677.13|5676.62|5676.62|0
1637334860000|2021-11-19 15:14:20|5676.91|5676.91|5678.23|5678.23|5678.23|5678.23|5676.91|5676.91|0
1637334870000|2021-11-19 15:14:30|5678.01|5678.01|5679.5|5679.5|5679.5|5679.5|5678.01|5678.01|0
1637334880000|2021-11-19 15:14:40|5679.74|5679.74|5680.03|5680.03|5680.03|5680.03|5679.74|5679.74|0
1637334890000|2021-11-19 15:14:50|5680.05|5680.05|5682.06|5682.06|5682.06|5682.06|5680.05|5680.05|0
1637334900000|2021-11-19 15:15:00|5682.08|5682.08|5679.86|5679.86|5682.08|5682.08|5679.86|5679.86|0
1637334910000|2021-11-19 15:15:10|5679.15|5679.15|5675.24|5675.24|5679.15|5679.15|5675.24|5675.24|0
1637334920000|2021-11-19 15:15:20|5675.22|5675.22|5675.12|5675.12|5676.15|5676.15|5674.64|5674.64|0
1637334930000|2021-11-19 15:15:30|5674.64|5674.64|5672.65|5672.65|5674.64|5674.64|5672.65|5672.65|0
1637334940000|2021-11-19 15:15:40|5672.36|5672.36|5671.26|5671.26|5672.36|5672.36|5671.26|5671.26|0
1637334950000|2021-11-19 15:15:50|5671.72|5671.72|5672.67|5672.67|5672.89|5672.89|5671.72|5671.72|0
1637334960000|2021-11-19 15:16:00|5672.89|5672.89|5673.76|5673.76|5674.1|5674.1|5672.65|5672.65|0
1637334970000|2021-11-19 15:16:10|5673.97|5673.97|5674.54|5674.54|5675.21|5675.21|5673.52|5673.52|0
1637334980000|2021-11-19 15:16:20|5674.75|5674.75|5676.45|5676.45|5676.74|5676.74|5674.75|5674.75|0
1637334990000|2021-11-19 15:16:30|5675.59|5675.59|5675.3|5675.3|5676.17|5676.17|5675.3|5675.3|0
1637335000000|2021-11-19 15:16:40|5675.52|5675.52|5675.73|5675.73|5675.73|5675.73|5675.04|5675.04|0
1637335010000|2021-11-19 15:16:50|5676.02|5676.02|5676.79|5676.79|5676.79|5676.79|5676.02|5676.02|0
1637335020000|2021-11-19 15:17:00|5677.27|5677.27|5677.89|5677.89|5677.89|5677.89|5676.13|5676.13|0
1637335030000|2021-11-19 15:17:10|5679.08|5679.08|5679.13|5679.13|5679.13|5679.13|5679.08|5679.08|0
1637335040000|2021-11-19 15:17:20|5678.65|5678.65|5680.03|5680.03|5680.32|5680.32|5678.41|5678.41|0
1637335050000|2021-11-19 15:17:30|5679.08|5679.08|5679.37|5679.37|5679.37|5679.37|5679.08|5679.08|0
1637335060000|2021-11-19 15:17:40|5679.8|5679.8|5679.79|5679.79|5679.8|5679.8|5679.79|5679.79|0
1637335070000|2021-11-19 15:17:50|5680.08|5680.08|5680.31|5680.31|5681.32|5681.32|5680.08|5680.08|0
1637335080000|2021-11-19 15:18:00|5680.02|5680.02|5678.69|5678.69|5680.31|5680.31|5678.69|5678.69|0
1637335090000|2021-11-19 15:18:10|5678.93|5678.93|5680.11|5680.11|5680.11|5680.11|5678.34|5678.34|0
1637335100000|2021-11-19 15:18:20|5680.69|5680.69|5682.15|5682.15|5682.15|5682.15|5680.69|5680.69|0
1637335110000|2021-11-19 15:18:30|5682.12|5682.12|5684.42|5684.42|5684.42|5684.42|5682.12|5682.12|0
1637335120000|2021-11-19 15:18:40|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|0
1637335140000|2021-11-19 15:19:00|5685.17|5685.17|5689.04|5689.04|5689.04|5689.04|5685.17|5685.17|0
1637335150000|2021-11-19 15:19:10|5689.05|5689.05|5690.36|5690.36|5690.36|5690.36|5689.05|5689.05|0
1637335160000|2021-11-19 15:19:20|5690.65|5690.65|5690.75|5690.75|5690.75|5690.75|5689.94|5689.94|0
1637335170000|2021-11-19 15:19:30|5690.54|5690.54|5692.57|5692.57|5692.57|5692.57|5690.54|5690.54|0
1637335180000|2021-11-19 15:19:40|5692.61|5692.61|5692.35|5692.35|5693.57|5693.57|5692.35|5692.35|0
1637335190000|2021-11-19 15:19:50|5692.99|5692.99|5692.35|5692.35|5692.99|5692.99|5692.27|5692.27|0
1637335200000|2021-11-19 15:20:00|5692.64|5692.64|5692.06|5692.06|5693.07|5693.07|5692.06|5692.06|0
1637335210000|2021-11-19 15:20:10|5692.27|5692.27|5693.33|5693.33|5693.33|5693.33|5692.27|5692.27|0
1637335220000|2021-11-19 15:20:20|5693.25|5693.25|5691.31|5691.31|5693.25|5693.25|5691.31|5691.31|0
1637335230000|2021-11-19 15:20:30|5691.29|5691.29|5689.77|5689.77|5691.29|5691.29|5689.77|5689.77|0
1637335240000|2021-11-19 15:20:40|5690.06|5690.06|5690.06|5690.06|5690.06|5690.06|5690.06|5690.06|0
1637335250000|2021-11-19 15:20:50|5690.71|5690.71|5689.43|5689.43|5690.71|5690.71|5689.43|5689.43|0
1637335260000|2021-11-19 15:21:00|5689.13|5689.13|5687.69|5687.69|5689.13|5689.13|5687.69|5687.69|0
1637335270000|2021-11-19 15:21:10|5686.62|5686.62|5684.13|5684.13|5686.62|5686.62|5684.13|5684.13|0
1637335280000|2021-11-19 15:21:20|5684.35|5684.35|5685.13|5685.13|5686.06|5686.06|5684.35|5684.35|0
1637335290000|2021-11-19 15:21:30|5685.42|5685.42|5687.21|5687.21|5687.21|5687.21|5685.42|5685.42|0
1637335300000|2021-11-19 15:21:40|5688.72|5688.72|5689.53|5689.53|5689.59|5689.59|5688.72|5688.72|0
1637335310000|2021-11-19 15:21:50|5690|5690|5689.3|5689.3|5690|5690|5688.72|5688.72|0
1637335320000|2021-11-19 15:22:00|5689.51|5689.51|5689.75|5689.75|5689.99|5689.99|5689.51|5689.51|0
1637335330000|2021-11-19 15:22:10|5689.46|5689.46|5688.49|5688.49|5689.46|5689.46|5687.77|5687.77|0
1637335340000|2021-11-19 15:22:20|5688.2|5688.2|5687.92|5687.92|5688.2|5688.2|5687.92|5687.92|0
1637335350000|2021-11-19 15:22:30|5687.68|5687.68|5687.68|5687.68|5687.68|5687.68|5687.68|5687.68|0
1637335360000|2021-11-19 15:22:40|5688.15|5688.15|5688.32|5688.32|5689.09|5689.09|5688.15|5688.15|0
1637335370000|2021-11-19 15:22:50|5688.09|5688.09|5687.59|5687.59|5688.09|5688.09|5685.6|5685.6|0
1637335380000|2021-11-19 15:23:00|5687.82|5687.82|5687.46|5687.46|5687.82|5687.82|5687.25|5687.25|0
1637335390000|2021-11-19 15:23:10|5687.22|5687.22|5686.79|5686.79|5687.22|5687.22|5686.79|5686.79|0
1637335400000|2021-11-19 15:23:20|5686.5|5686.5|5686.84|5686.84|5686.84|5686.84|5686.27|5686.27|0
1637335410000|2021-11-19 15:23:30|5687.42|5687.42|5687.18|5687.18|5687.42|5687.42|5687.18|5687.18|0
1637335420000|2021-11-19 15:23:40|5687.66|5687.66|5688.97|5688.97|5689.26|5689.26|5687.66|5687.66|0
1637335430000|2021-11-19 15:23:50|5689.26|5689.26|5689.55|5689.55|5689.55|5689.55|5689.26|5689.26|0
1637335440000|2021-11-19 15:24:00|5689.26|5689.26|5690.53|5690.53|5690.53|5690.53|5689.26|5689.26|0
1637335450000|2021-11-19 15:24:10|5690.32|5690.32|5687.92|5687.92|5690.32|5690.32|5687.92|5687.92|0
1637335460000|2021-11-19 15:24:20|5687.63|5687.63|5687.92|5687.92|5687.92|5687.92|5687.63|5687.63|0
1637335470000|2021-11-19 15:24:30|5687.68|5687.68|5687.16|5687.16|5687.68|5687.68|5687.16|5687.16|0
1637335480000|2021-11-19 15:24:40|5687.14|5687.14|5686.9|5686.9|5687.14|5687.14|5686.85|5686.85|0
1637335490000|2021-11-19 15:24:50|5686.19|5686.19|5683.98|5683.98|5686.19|5686.19|5683.98|5683.98|0
1637335500000|2021-11-19 15:25:00|5684.26|5684.26|5683.5|5683.5|5684.26|5684.26|5683.5|5683.5|0
1637335510000|2021-11-19 15:25:10|5684.45|5684.45|5684.04|5684.04|5684.47|5684.47|5684.04|5684.04|0
1637335520000|2021-11-19 15:25:20|5687.13|5687.13|5687.6|5687.6|5687.6|5687.6|5687.13|5687.13|0
1637335530000|2021-11-19 15:25:30|5687.89|5687.89|5687.84|5687.84|5688.54|5688.54|5687.84|5687.84|0
1637335540000|2021-11-19 15:25:40|5688.08|5688.08|5687.87|5687.87|5688.08|5688.08|5687.87|5687.87|0
1637335550000|2021-11-19 15:25:50|5688.16|5688.16|5689.35|5689.35|5689.86|5689.86|5688.16|5688.16|0
1637335560000|2021-11-19 15:26:00|5689.64|5689.64|5689.06|5689.06|5689.64|5689.64|5689.06|5689.06|0
1637335570000|2021-11-19 15:26:10|5687.62|5687.62|5686.09|5686.09|5688.2|5688.2|5686.09|5686.09|0
1637335580000|2021-11-19 15:26:20|5685.88|5685.88|5685.31|5685.31|5685.88|5685.88|5685.31|5685.31|0
1637335600000|2021-11-19 15:26:40|5685.02|5685.02|5682.2|5682.2|5685.02|5685.02|5682.2|5682.2|0
1637335610000|2021-11-19 15:26:50|5682.41|5682.41|5686.84|5686.84|5686.84|5686.84|5681.88|5681.88|0
1637335620000|2021-11-19 15:27:00|5687.13|5687.13|5686.07|5686.07|5687.34|5687.34|5686.07|5686.07|0
1637335630000|2021-11-19 15:27:10|5686.06|5686.06|5685.61|5685.61|5686.06|5686.06|5685.55|5685.55|0
1637335640000|2021-11-19 15:27:20|5686.04|5686.04|5686.33|5686.33|5686.33|5686.33|5686.04|5686.04|0
1637335650000|2021-11-19 15:27:30|5686.62|5686.62|5687.82|5687.82|5687.82|5687.82|5686.62|5686.62|0
1637335660000|2021-11-19 15:27:40|5688.4|5688.4|5688.4|5688.4|5688.4|5688.4|5688.4|5688.4|0
1637335670000|2021-11-19 15:27:50|5688.68|5688.68|5690.68|5690.68|5690.68|5690.68|5688.68|5688.68|0
1637335680000|2021-11-19 15:28:00|5690.89|5690.89|5691.35|5691.35|5691.99|5691.99|5690.89|5690.89|0
1637335690000|2021-11-19 15:28:10|5691.64|5691.64|5692.54|5692.54|5692.54|5692.54|5691.64|5691.64|0
1637335700000|2021-11-19 15:28:20|5692.53|5692.53|5694.24|5694.24|5694.24|5694.24|5692.51|5692.51|0
1637335710000|2021-11-19 15:28:30|5694.46|5694.46|5695.24|5695.24|5695.24|5695.24|5694.46|5694.46|0
1637335720000|2021-11-19 15:28:40|5694.95|5694.95|5692.62|5692.62|5694.95|5694.95|5692.62|5692.62|0
1637335740000|2021-11-19 15:29:00|5692.83|5692.83|5693.35|5693.35|5693.99|5693.99|5692.55|5692.55|0
1637335750000|2021-11-19 15:29:10|5693.13|5693.13|5691.83|5691.83|5693.13|5693.13|5691.83|5691.83|0
1637335760000|2021-11-19 15:29:20|5691.62|5691.62|5691.53|5691.53|5691.62|5691.62|5691.33|5691.33|0
1637335770000|2021-11-19 15:29:30|5691.54|5691.54|5691.31|5691.31|5691.78|5691.78|5690.98|5690.98|0
1637335780000|2021-11-19 15:29:40|5691.89|5691.89|5691.89|5691.89|5691.89|5691.89|5691.89|5691.89|0
1637335790000|2021-11-19 15:29:50|5692.39|5692.39|5691.1|5691.1|5692.39|5692.39|5691.1|5691.1|0
1637335800000|2021-11-19 15:30:00|5690.82|5690.82|5689.95|5689.95|5690.82|5690.82|5689.95|5689.95|0
1637335810000|2021-11-19 15:30:10|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|0
1637335820000|2021-11-19 15:30:20|5688.37|5688.37|5688.75|5688.75|5688.75|5688.75|5687.41|5687.41|0
1637335830000|2021-11-19 15:30:30|5689.04|5689.04|5689.06|5689.06|5689.06|5689.06|5687.82|5687.82|0
1637335840000|2021-11-19 15:30:40|5689.35|5689.35|5689.26|5689.26|5689.35|5689.35|5688.63|5688.63|0
1637335850000|2021-11-19 15:30:50|5689.54|5689.54|5691|5691|5691.43|5691.43|5689.54|5689.54|0
1637335860000|2021-11-19 15:31:00|5691.29|5691.29|5690.79|5690.79|5691.29|5691.29|5690.79|5690.79|0
1637335870000|2021-11-19 15:31:10|5690.31|5690.31|5689.57|5689.57|5691.05|5691.05|5689.57|5689.57|0
1637335880000|2021-11-19 15:31:20|5689.86|5689.86|5690.86|5690.86|5690.86|5690.86|5689.86|5689.86|0
1637335890000|2021-11-19 15:31:30|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|0
1637335900000|2021-11-19 15:31:40|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|0
1637335910000|2021-11-19 15:31:50|5691.29|5691.29|5691.08|5691.08|5691.29|5691.29|5691.08|5691.08|0
1637335920000|2021-11-19 15:32:00|5690.84|5690.84|5690.41|5690.41|5690.84|5690.84|5690.17|5690.17|0
1637335930000|2021-11-19 15:32:10|5690.84|5690.84|5691.13|5691.13|5691.13|5691.13|5690.84|5690.84|0
1637335940000|2021-11-19 15:32:20|5691.84|5691.84|5691.36|5691.36|5692.42|5692.42|5691.36|5691.36|0
1637335950000|2021-11-19 15:32:30|5691.08|5691.08|5690.02|5690.02|5691.08|5691.08|5689.72|5689.72|0
1637335960000|2021-11-19 15:32:40|5689.54|5689.54|5689.78|5689.78|5690.36|5690.36|5689.54|5689.54|0
1637335970000|2021-11-19 15:32:50|5689.54|5689.54|5689.25|5689.25|5689.54|5689.54|5689.25|5689.25|0
1637335980000|2021-11-19 15:33:00|5689.83|5689.83|5689.83|5689.83|5689.83|5689.83|5689.83|5689.83|0
1637335990000|2021-11-19 15:33:10|5690.76|5690.76|5693.56|5693.56|5693.56|5693.56|5690.76|5690.76|0
1637336000000|2021-11-19 15:33:20|5694.27|5694.27|5694.03|5694.03|5694.27|5694.27|5693.74|5693.74|0
1637336010000|2021-11-19 15:33:30|5694.68|5694.68|5694.49|5694.49|5695.44|5695.44|5694.49|5694.49|0
1637336020000|2021-11-19 15:33:40|5693.91|5693.91|5692.55|5692.55|5693.91|5693.91|5692.55|5692.55|0
1637336030000|2021-11-19 15:33:50|5692.54|5692.54|5692.95|5692.95|5693.24|5693.24|5692.52|5692.52|0
1637336040000|2021-11-19 15:34:00|5692.52|5692.52|5693.62|5693.62|5693.62|5693.62|5692.52|5692.52|0
1637336060000|2021-11-19 15:34:20|5693.63|5693.63|5694.19|5694.19|5694.62|5694.62|5693.63|5693.63|0
1637336070000|2021-11-19 15:34:30|5693.98|5693.98|5692.47|5692.47|5693.98|5693.98|5692.47|5692.47|0
1637336080000|2021-11-19 15:34:40|5692.18|5692.18|5690.95|5690.95|5692.18|5692.18|5690.95|5690.95|0
1637336090000|2021-11-19 15:34:50|5690.53|5690.53|5690.85|5690.85|5691.71|5691.71|5690.53|5690.53|0
1637336100000|2021-11-19 15:35:00|5690.56|5690.56|5691.92|5691.92|5691.92|5691.92|5690.56|5690.56|0
1637336110000|2021-11-19 15:35:10|5691.96|5691.96|5691.74|5691.74|5691.96|5691.96|5691.74|5691.74|0
1637336130000|2021-11-19 15:35:30|5690.95|5690.95|5688.63|5688.63|5690.95|5690.95|5688.63|5688.63|0
1637336140000|2021-11-19 15:35:40|5688.34|5688.34|5691.21|5691.21|5691.21|5691.21|5688.34|5688.34|0
1637336150000|2021-11-19 15:35:50|5691|5691|5691.24|5691.24|5691.24|5691.24|5691|5691|0
1637336160000|2021-11-19 15:36:00|5691.45|5691.45|5692.61|5692.61|5692.61|5692.61|5691.45|5691.45|0
1637336170000|2021-11-19 15:36:10|5692.32|5692.32|5693.04|5693.04|5693.62|5693.62|5692.32|5692.32|0
1637336180000|2021-11-19 15:36:20|5693.28|5693.28|5694.42|5694.42|5694.42|5694.42|5693.26|5693.26|0
1637336190000|2021-11-19 15:36:30|5694.43|5694.43|5694.96|5694.96|5695.94|5695.94|5694.43|5694.43|0
1637336200000|2021-11-19 15:36:40|5694.67|5694.67|5694.11|5694.11|5694.98|5694.98|5694.11|5694.11|0
1637336210000|2021-11-19 15:36:50|5694.54|5694.54|5696.17|5696.17|5696.75|5696.75|5694.54|5694.54|0
1637336220000|2021-11-19 15:37:00|5695.72|5695.72|5693.97|5693.97|5695.72|5695.72|5693.92|5693.92|0
1637336230000|2021-11-19 15:37:10|5693.32|5693.32|5693.32|5693.32|5693.32|5693.32|5693.32|5693.32|0
1637336240000|2021-11-19 15:37:20|5692.61|5692.61|5691.24|5691.24|5692.61|5692.61|5691.24|5691.24|0
1637336250000|2021-11-19 15:37:30|5691.82|5691.82|5693.99|5693.99|5693.99|5693.99|5691.82|5691.82|0
1637336260000|2021-11-19 15:37:40|5694|5694|5693.93|5693.93|5694.22|5694.22|5693.93|5693.93|0
1637336270000|2021-11-19 15:37:50|5693.5|5693.5|5693.31|5693.31|5693.5|5693.5|5693.02|5693.02|0
1637336280000|2021-11-19 15:38:00|5693.55|5693.55|5693.98|5693.98|5693.98|5693.98|5693.55|5693.55|0
1637336290000|2021-11-19 15:38:10|5694.27|5694.27|5693.96|5693.96|5694.49|5694.49|5693.96|5693.96|0
1637336300000|2021-11-19 15:38:20|5693.67|5693.67|5692.02|5692.02|5693.67|5693.67|5692.02|5692.02|0
1637336310000|2021-11-19 15:38:30|5691.3|5691.3|5691.52|5691.52|5691.52|5691.52|5691.3|5691.3|0
1637336320000|2021-11-19 15:38:40|5691.3|5691.3|5691.68|5691.68|5691.68|5691.68|5691.3|5691.3|0
1637336330000|2021-11-19 15:38:50|5691.39|5691.39|5691.65|5691.65|5691.68|5691.68|5691.39|5691.39|0
1637336340000|2021-11-19 15:39:00|5691.94|5691.94|5691.43|5691.43|5691.94|5691.94|5691.43|5691.43|0
1637336350000|2021-11-19 15:39:10|5690.92|5690.92|5690.9|5690.9|5690.92|5690.92|5690.9|5690.9|0
1637336360000|2021-11-19 15:39:20|5689.95|5689.95|5689.73|5689.73|5689.95|5689.95|5689.73|5689.73|0
1637336380000|2021-11-19 15:39:40|5689.43|5689.43|5688.95|5688.95|5689.43|5689.43|5688.95|5688.95|0
1637336390000|2021-11-19 15:39:50|5688.31|5688.31|5688.31|5688.31|5688.31|5688.31|5688.31|5688.31|0
1637336400000|2021-11-19 15:40:00|5688.02|5688.02|5687.21|5687.21|5688.02|5688.02|5687.21|5687.21|0
1637336410000|2021-11-19 15:40:10|5686.92|5686.92|5686.95|5686.95|5686.95|5686.95|5686.72|5686.72|0
1637336420000|2021-11-19 15:40:20|5687.24|5687.24|5687.24|5687.24|5687.24|5687.24|5687.24|5687.24|0
1637336430000|2021-11-19 15:40:30|5687.53|5687.53|5688.25|5688.25|5688.53|5688.53|5687.53|5687.53|0
1637336440000|2021-11-19 15:40:40|5688.46|5688.46|5687.67|5687.67|5688.46|5688.46|5687.67|5687.67|0
1637336450000|2021-11-19 15:40:50|5687.66|5687.66|5687.93|5687.93|5687.93|5687.93|5687.64|5687.64|0
1637336460000|2021-11-19 15:41:00|5687.92|5687.92|5687.65|5687.65|5687.92|5687.92|5687.65|5687.65|0
1637336470000|2021-11-19 15:41:10|5687.68|5687.68|5686.71|5686.71|5687.72|5687.72|5686.71|5686.71|0
1637336480000|2021-11-19 15:41:20|5686|5686|5686|5686|5686|5686|5686|5686|0
1637336490000|2021-11-19 15:41:30|5686.28|5686.28|5687.41|5687.41|5687.41|5687.41|5686|5686|0
1637336510000|2021-11-19 15:41:50|5686.91|5686.91|5686.11|5686.11|5686.91|5686.91|5685.82|5685.82|0
1637336520000|2021-11-19 15:42:00|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|5686.4|0
1637336530000|2021-11-19 15:42:10|5686.37|5686.37|5685.6|5685.6|5686.37|5686.37|5685.6|5685.6|0
1637336540000|2021-11-19 15:42:20|5685.64|5685.64|5685.39|5685.39|5685.68|5685.68|5685.39|5685.39|0
1637336550000|2021-11-19 15:42:30|5685.37|5685.37|5685.4|5685.4|5685.4|5685.4|5685.37|5685.37|0
1637336560000|2021-11-19 15:42:40|5685.11|5685.11|5683.19|5683.19|5685.11|5685.11|5682.9|5682.9|0
1637336570000|2021-11-19 15:42:50|5682.33|5682.33|5682.19|5682.19|5682.62|5682.62|5681.19|5681.19|0
1637336580000|2021-11-19 15:43:00|5682.77|5682.77|5684.59|5684.59|5685.39|5685.39|5682.77|5682.77|0
1637336590000|2021-11-19 15:43:10|5685.45|5685.45|5686.68|5686.68|5686.68|5686.68|5685.45|5685.45|0
1637336600000|2021-11-19 15:43:20|5686.39|5686.39|5687.68|5687.68|5687.68|5687.68|5686.39|5686.39|0
1637336610000|2021-11-19 15:43:30|5687.39|5687.39|5686.38|5686.38|5687.39|5687.39|5686.24|5686.24|0
1637336620000|2021-11-19 15:43:40|5686.43|5686.43|5685.75|5685.75|5686.67|5686.67|5685.52|5685.52|0
1637336630000|2021-11-19 15:43:50|5685.46|5685.46|5685.46|5685.46|5685.46|5685.46|5685.46|5685.46|0
1637336640000|2021-11-19 15:44:00|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|0
1637336650000|2021-11-19 15:44:10|5684.46|5684.46|5686.35|5686.35|5686.64|5686.64|5684.46|5684.46|0
1637336660000|2021-11-19 15:44:20|5686.82|5686.82|5687.49|5687.49|5687.49|5687.49|5686.82|5686.82|0
1637336670000|2021-11-19 15:44:30|5687.2|5687.2|5689.47|5689.47|5689.47|5689.47|5687.2|5687.2|0
1637336680000|2021-11-19 15:44:40|5686.89|5686.89|5686.89|5686.89|5686.89|5686.89|5686.89|5686.89|0
1637336690000|2021-11-19 15:44:50|5684.44|5684.44|5684.52|5684.52|5685.39|5685.39|5684.44|5684.44|0
1637336700000|2021-11-19 15:45:00|5684.05|5684.05|5682.75|5682.75|5684.2|5684.2|5682.75|5682.75|0
1637336710000|2021-11-19 15:45:10|5683.33|5683.33|5683.91|5683.91|5683.91|5683.91|5683.33|5683.33|0
1637336720000|2021-11-19 15:45:20|5683.98|5683.98|5688.84|5688.84|5688.84|5688.84|5683.98|5683.98|0
1637336730000|2021-11-19 15:45:30|5689.08|5689.08|5689.93|5689.93|5689.93|5689.93|5689.08|5689.08|0
1637336740000|2021-11-19 15:45:40|5689.89|5689.89|5689.61|5689.61|5690.18|5690.18|5689.61|5689.61|0
1637336750000|2021-11-19 15:45:50|5690.3|5690.3|5690.76|5690.76|5690.8|5690.8|5690.3|5690.3|0
1637336760000|2021-11-19 15:46:00|5690.55|5690.55|5689.35|5689.35|5690.55|5690.55|5689.04|5689.04|0
1637336770000|2021-11-19 15:46:10|5689.64|5689.64|5690.87|5690.87|5690.89|5690.89|5689.64|5689.64|0
1637336780000|2021-11-19 15:46:20|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|0
1637336790000|2021-11-19 15:46:30|5690.8|5690.8|5690.3|5690.3|5691.04|5691.04|5690.3|5690.3|0
1637336800000|2021-11-19 15:46:40|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|0
1637336820000|2021-11-19 15:47:00|5691.74|5691.74|5692.35|5692.35|5692.35|5692.35|5691.16|5691.16|0
1637336830000|2021-11-19 15:47:10|5694.07|5694.07|5694.12|5694.12|5694.12|5694.12|5693.83|5693.83|0
1637336840000|2021-11-19 15:47:20|5694.36|5694.36|5694.94|5694.94|5694.94|5694.94|5694.36|5694.36|0
1637336850000|2021-11-19 15:47:30|5694.95|5694.95|5694.98|5694.98|5694.98|5694.98|5694.95|5694.95|0
1637336860000|2021-11-19 15:47:40|5695.02|5695.02|5695.62|5695.62|5695.62|5695.62|5695.02|5695.02|0
1637336870000|2021-11-19 15:47:50|5695.38|5695.38|5694.68|5694.68|5696.03|5696.03|5694.66|5694.66|0
1637336880000|2021-11-19 15:48:00|5694.11|5694.11|5694.27|5694.27|5694.27|5694.27|5694.11|5694.11|0
1637336890000|2021-11-19 15:48:10|5694.06|5694.06|5693.84|5693.84|5694.06|5694.06|5693.84|5693.84|0
1637336900000|2021-11-19 15:48:20|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1637336910000|2021-11-19 15:48:30|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|0
1637336930000|2021-11-19 15:48:50|5691.88|5691.88|5691.33|5691.33|5691.88|5691.88|5691|5691|0
1637336940000|2021-11-19 15:49:00|5691.04|5691.04|5691.58|5691.58|5692.16|5692.16|5691.04|5691.04|0
1637336950000|2021-11-19 15:49:10|5691.87|5691.87|5691.87|5691.87|5691.87|5691.87|5691.87|5691.87|0
1637336960000|2021-11-19 15:49:20|5691.44|5691.44|5688.81|5688.81|5691.44|5691.44|5688.81|5688.81|0
1637336970000|2021-11-19 15:49:30|5689.24|5689.24|5690.11|5690.11|5690.11|5690.11|5689.24|5689.24|0
1637336980000|2021-11-19 15:49:40|5690.14|5690.14|5689.87|5689.87|5690.16|5690.16|5689.87|5689.87|0
1637336990000|2021-11-19 15:49:50|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|5689.88|0
1637337000000|2021-11-19 15:50:00|5689.9|5689.9|5691.02|5691.02|5691.74|5691.74|5689.9|5689.9|0
1637337010000|2021-11-19 15:50:10|5690.97|5690.97|5691.33|5691.33|5692.48|5692.48|5690.97|5690.97|0
1637337020000|2021-11-19 15:50:20|5691.04|5691.04|5689.8|5689.8|5691.04|5691.04|5689.8|5689.8|0
1637337030000|2021-11-19 15:50:30|5689.51|5689.51|5688.88|5688.88|5689.73|5689.73|5688.86|5688.86|0
1637337040000|2021-11-19 15:50:40|5688.64|5688.64|5689.7|5689.7|5689.7|5689.7|5688.43|5688.43|0
1637337050000|2021-11-19 15:50:50|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|5689.66|0
1637337060000|2021-11-19 15:51:00|5689.9|5689.9|5691.87|5691.87|5691.87|5691.87|5689.9|5689.9|0
1637337070000|2021-11-19 15:51:10|5691.65|5691.65|5691.65|5691.65|5691.87|5691.87|5691.65|5691.65|0
1637337080000|2021-11-19 15:51:20|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|0
1637337090000|2021-11-19 15:51:30|5691.94|5691.94|5691.51|5691.51|5691.94|5691.94|5691.51|5691.51|0
1637337100000|2021-11-19 15:51:40|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5690.64|5690.64|0
1637337110000|2021-11-19 15:51:50|5690.74|5690.74|5691.09|5691.09|5691.76|5691.76|5690.74|5690.74|0
1637337120000|2021-11-19 15:52:00|5690.85|5690.85|5688.42|5688.42|5690.85|5690.85|5688.42|5688.42|0
1637337130000|2021-11-19 15:52:10|5688.7|5688.7|5689.55|5689.55|5689.55|5689.55|5688.7|5688.7|0
1637337140000|2021-11-19 15:52:20|5690.19|5690.19|5691.26|5691.26|5692.12|5692.12|5690.19|5690.19|0
1637337150000|2021-11-19 15:52:30|5690.97|5690.97|5691.85|5691.85|5691.85|5691.85|5690.97|5690.97|0
1637337180000|2021-11-19 15:53:00|5692.07|5692.07|5691.31|5691.31|5692.14|5692.14|5691.31|5691.31|0
1637337190000|2021-11-19 15:53:10|5691.6|5691.6|5691.89|5691.89|5691.89|5691.89|5691.6|5691.6|0
1637337200000|2021-11-19 15:53:20|5692.47|5692.47|5690.66|5690.66|5692.47|5692.47|5690.66|5690.66|0
1637337210000|2021-11-19 15:53:30|5690.64|5690.64|5690.11|5690.11|5690.64|5690.64|5689.82|5689.82|0
1637337220000|2021-11-19 15:53:40|5690.4|5690.4|5690.88|5690.88|5690.88|5690.88|5690.4|5690.4|0
1637337230000|2021-11-19 15:53:50|5691.09|5691.09|5691.33|5691.33|5691.33|5691.33|5691.09|5691.09|0
1637337240000|2021-11-19 15:54:00|5691.76|5691.76|5692.05|5692.05|5692.05|5692.05|5691.47|5691.47|0
1637337250000|2021-11-19 15:54:10|5692.53|5692.53|5692.69|5692.69|5692.96|5692.96|5692.53|5692.53|0
1637337260000|2021-11-19 15:54:20|5692.26|5692.26|5691.97|5691.97|5692.26|5692.26|5691.5|5691.5|0
1637337270000|2021-11-19 15:54:30|5691.5|5691.5|5691.28|5691.28|5691.5|5691.5|5691.28|5691.28|0
1637337280000|2021-11-19 15:54:40|5690.99|5690.99|5692.03|5692.03|5692.03|5692.03|5690.99|5690.99|0
1637337290000|2021-11-19 15:54:50|5692.31|5692.31|5692.29|5692.29|5692.31|5692.31|5692.29|5692.29|0
1637337300000|2021-11-19 15:55:00|5692.87|5692.87|5694.82|5694.82|5694.82|5694.82|5692.87|5692.87|0
1637337310000|2021-11-19 15:55:10|5695.03|5695.03|5694.82|5694.82|5695.03|5695.03|5694.82|5694.82|0
1637337320000|2021-11-19 15:55:20|5695.1|5695.1|5696.81|5696.81|5696.81|5696.81|5695.1|5695.1|0
1637337330000|2021-11-19 15:55:30|5696.52|5696.52|5696.81|5696.81|5696.81|5696.81|5696.52|5696.52|0
1637337340000|2021-11-19 15:55:40|5696.86|5696.86|5696.46|5696.46|5697.15|5697.15|5696.46|5696.46|0
1637337350000|2021-11-19 15:55:50|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|0
1637337360000|2021-11-19 15:56:00|5696.46|5696.46|5696.46|5696.46|5696.46|5696.46|5696.46|5696.46|0
1637337370000|2021-11-19 15:56:10|5696.75|5696.75|5698.46|5698.46|5698.89|5698.89|5696.75|5696.75|0
1637337380000|2021-11-19 15:56:20|5698.22|5698.22|5698.22|5698.22|5698.22|5698.22|5697.93|5697.93|0
1637337390000|2021-11-19 15:56:30|5697.74|5697.74|5696.88|5696.88|5697.74|5697.74|5696.66|5696.66|0
1637337400000|2021-11-19 15:56:40|5696.43|5696.43|5694.41|5694.41|5696.43|5696.43|5694.37|5694.37|0
1637337410000|2021-11-19 15:56:50|5694.39|5694.39|5693.41|5693.41|5694.39|5694.39|5693.41|5693.41|0
1637337420000|2021-11-19 15:57:00|5694.28|5694.28|5694.51|5694.51|5694.51|5694.51|5693.99|5693.99|0
1637337430000|2021-11-19 15:57:10|5694.8|5694.8|5696.69|5696.69|5696.69|5696.69|5694.8|5694.8|0
1637337440000|2021-11-19 15:57:20|5696.66|5696.66|5697.16|5697.16|5697.16|5697.16|5696.66|5696.66|0
1637337450000|2021-11-19 15:57:30|5696.35|5696.35|5696.43|5696.43|5696.64|5696.64|5696.35|5696.35|0
1637337460000|2021-11-19 15:57:40|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|0
1637337470000|2021-11-19 15:57:50|5696.69|5696.69|5698.19|5698.19|5698.19|5698.19|5696.63|5696.63|0
1637337480000|2021-11-19 15:58:00|5698.18|5698.18|5697.01|5697.01|5698.18|5698.18|5697.01|5697.01|0
1637337490000|2021-11-19 15:58:10|5696.72|5696.72|5694.69|5694.69|5696.72|5696.72|5694.69|5694.69|0
1637337500000|2021-11-19 15:58:20|5694.67|5694.67|5693.95|5693.95|5694.67|5694.67|5693.95|5693.95|0
1637337510000|2021-11-19 15:58:30|5693.97|5693.97|5695.03|5695.03|5695.32|5695.32|5693.95|5693.95|0
1637337520000|2021-11-19 15:58:40|5694.74|5694.74|5693.92|5693.92|5694.74|5694.74|5693.92|5693.92|0
1637337530000|2021-11-19 15:58:50|5693.45|5693.45|5693.69|5693.69|5694.16|5694.16|5693.45|5693.45|0
1637337540000|2021-11-19 15:59:00|5693.4|5693.4|5692.95|5692.95|5693.4|5693.4|5692.95|5692.95|0
1637337550000|2021-11-19 15:59:10|5693.19|5693.19|5694.13|5694.13|5694.13|5694.13|5693.19|5693.19|0
1637337560000|2021-11-19 15:59:20|5694.42|5694.42|5695.53|5695.53|5695.53|5695.53|5694.13|5694.13|0
1637337570000|2021-11-19 15:59:30|5696.49|5696.49|5696.8|5696.8|5696.8|5696.8|5696.1|5696.1|0
1637337580000|2021-11-19 15:59:40|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|0
1637337590000|2021-11-19 15:59:50|5697.59|5697.59|5699.07|5699.07|5699.07|5699.07|5697.59|5697.59|0
1637337600000|2021-11-19 16:00:00|5698.86|5698.86|5697.58|5697.58|5698.86|5698.86|5697.57|5697.57|0
1637337610000|2021-11-19 16:00:10|5697.37|5697.37|5698.52|5698.52|5698.52|5698.52|5697.37|5697.37|0
1637337620000|2021-11-19 16:00:20|5697.66|5697.66|5697.42|5697.42|5697.93|5697.93|5697.42|5697.42|0
1637337630000|2021-11-19 16:00:30|5698.57|5698.57|5698.83|5698.83|5698.83|5698.83|5698.54|5698.54|0
1637337640000|2021-11-19 16:00:40|5699.12|5699.12|5698.59|5698.59|5699.69|5699.69|5698.59|5698.59|0
1637337650000|2021-11-19 16:00:50|5699.12|5699.12|5699.78|5699.78|5699.78|5699.78|5699.12|5699.12|0
1637337660000|2021-11-19 16:01:00|5699.77|5699.77|5700.01|5700.01|5700.01|5700.01|5699.77|5699.77|0
1637337670000|2021-11-19 16:01:10|5698.65|5698.65|5697.26|5697.26|5698.94|5698.94|5697.26|5697.26|0
1637337680000|2021-11-19 16:01:20|5697.24|5697.24|5697.67|5697.67|5697.89|5697.89|5697.24|5697.24|0
1637337690000|2021-11-19 16:01:30|5697.2|5697.2|5697.49|5697.49|5697.49|5697.49|5697.2|5697.2|0
1637337700000|2021-11-19 16:01:40|5696.77|5696.77|5696.51|5696.51|5696.77|5696.77|5696.49|5696.49|0
1637337710000|2021-11-19 16:01:50|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1637337720000|2021-11-19 16:02:00|5696.24|5696.24|5696.61|5696.61|5697.21|5697.21|5696.23|5696.23|0
1637337730000|2021-11-19 16:02:10|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|5696.4|0
1637337740000|2021-11-19 16:02:20|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|0
1637337750000|2021-11-19 16:02:30|5696.76|5696.76|5696.85|5696.85|5697.65|5697.65|5696.76|5696.76|0
1637337760000|2021-11-19 16:02:40|5697.14|5697.14|5697.14|5697.14|5697.14|5697.14|5697.14|5697.14|0
1637337770000|2021-11-19 16:02:50|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|5696.9|0
1637337780000|2021-11-19 16:03:00|5696.4|5696.4|5695|5695|5696.4|5696.4|5695|5695|0
1637337790000|2021-11-19 16:03:10|5695.58|5695.58|5695.67|5695.67|5695.67|5695.67|5695.38|5695.38|0
1637337800000|2021-11-19 16:03:20|5695.88|5695.88|5695.31|5695.31|5695.88|5695.88|5695.31|5695.31|0
1637337810000|2021-11-19 16:03:30|5694.88|5694.88|5693.77|5693.77|5694.88|5694.88|5693.77|5693.77|0
1637337820000|2021-11-19 16:03:40|5693.55|5693.55|5693.55|5693.55|5693.55|5693.55|5693.55|5693.55|0
1637337830000|2021-11-19 16:03:50|5692.6|5692.6|5692.88|5692.88|5693.27|5693.27|5692.6|5692.6|0
1637337840000|2021-11-19 16:04:00|5692.87|5692.87|5693.15|5693.15|5693.15|5693.15|5692.87|5692.87|0
1637337850000|2021-11-19 16:04:10|5692.87|5692.87|5692.75|5692.75|5693.44|5693.44|5692.75|5692.75|0
1637337860000|2021-11-19 16:04:20|5692.32|5692.32|5692.54|5692.54|5692.54|5692.54|5692.32|5692.32|0
1637337870000|2021-11-19 16:04:30|5692.83|5692.83|5690.71|5690.71|5692.83|5692.83|5690.47|5690.47|0
1637337880000|2021-11-19 16:04:40|5691|5691|5691.72|5691.72|5691.96|5691.96|5691|5691|0
1637337890000|2021-11-19 16:04:50|5691.96|5691.96|5692.14|5692.14|5692.14|5692.14|5691.92|5691.92|0
1637337900000|2021-11-19 16:05:00|5691.92|5691.92|5691.63|5691.63|5691.92|5691.92|5691.63|5691.63|0
1637337910000|2021-11-19 16:05:10|5692.61|5692.61|5692.9|5692.9|5693.13|5693.13|5692.61|5692.61|0
1637337920000|2021-11-19 16:05:20|5693.18|5693.18|5693.51|5693.51|5693.51|5693.51|5693.18|5693.18|0
1637337930000|2021-11-19 16:05:30|5693.73|5693.73|5693.2|5693.2|5693.73|5693.73|5692.99|5692.99|0
1637337940000|2021-11-19 16:05:40|5692.99|5692.99|5694.33|5694.33|5694.33|5694.33|5692.99|5692.99|0
1637337950000|2021-11-19 16:05:50|5694.76|5694.76|5695.55|5695.55|5695.55|5695.55|5694.76|5694.76|0
1637337960000|2021-11-19 16:06:00|5694.97|5694.97|5694.97|5694.97|5695.26|5695.26|5694.97|5694.97|0
1637337970000|2021-11-19 16:06:10|5694.69|5694.69|5693.82|5693.82|5694.97|5694.97|5693.82|5693.82|0
1637337980000|2021-11-19 16:06:20|5692.24|5692.24|5692.99|5692.99|5692.99|5692.99|5691.95|5691.95|0
1637337990000|2021-11-19 16:06:30|5692.7|5692.7|5692.27|5692.27|5692.7|5692.7|5692.27|5692.27|0
1637338000000|2021-11-19 16:06:40|5692.55|5692.55|5692.24|5692.24|5692.77|5692.77|5692.24|5692.24|0
1637338010000|2021-11-19 16:06:50|5692.46|5692.46|5693.46|5693.46|5693.46|5693.46|5692.41|5692.41|0
1637338020000|2021-11-19 16:07:00|5693.17|5693.17|5693.19|5693.19|5693.19|5693.19|5693.17|5693.17|0
1637338030000|2021-11-19 16:07:10|5693.18|5693.18|5692.3|5692.3|5693.18|5693.18|5692.01|5692.01|0
1637338040000|2021-11-19 16:07:20|5691.58|5691.58|5690.46|5690.46|5691.58|5691.58|5690.46|5690.46|0
1637338050000|2021-11-19 16:07:30|5690.03|5690.03|5687.82|5687.82|5690.03|5690.03|5687.82|5687.82|0
1637338060000|2021-11-19 16:07:40|5687.81|5687.81|5688.11|5688.11|5689.37|5689.37|5687.81|5687.81|0
1637338070000|2021-11-19 16:07:50|5687.9|5687.9|5689.15|5689.15|5689.68|5689.68|5687.9|5687.9|0
1637338080000|2021-11-19 16:08:00|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|0
1637338090000|2021-11-19 16:08:10|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|0
1637338100000|2021-11-19 16:08:20|5689.61|5689.61|5686.91|5686.91|5689.61|5689.61|5686.91|5686.91|0
1637338110000|2021-11-19 16:08:30|5686.89|5686.89|5686.03|5686.03|5686.89|5686.89|5685.74|5685.74|0
1637338120000|2021-11-19 16:08:40|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|0
1637338140000|2021-11-19 16:09:00|5687.19|5687.19|5686.45|5686.45|5687.19|5687.19|5686.45|5686.45|0
1637338150000|2021-11-19 16:09:10|5686.74|5686.74|5684.72|5684.72|5686.74|5686.74|5684.72|5684.72|0
1637338160000|2021-11-19 16:09:20|5684.5|5684.5|5685.44|5685.44|5685.73|5685.73|5684.5|5684.5|0
1637338170000|2021-11-19 16:09:30|5685.73|5685.73|5685.54|5685.54|5686.02|5686.02|5685.54|5685.54|0
1637338180000|2021-11-19 16:09:40|5685.78|5685.78|5687.37|5687.37|5687.39|5687.39|5685.78|5685.78|0
1637338190000|2021-11-19 16:09:50|5687.66|5687.66|5687.68|5687.68|5687.68|5687.68|5687.66|5687.66|0
1637338200000|2021-11-19 16:10:00|5687.39|5687.39|5686.59|5686.59|5687.39|5687.39|5686.59|5686.59|0
1637338210000|2021-11-19 16:10:10|5686.61|5686.61|5686.61|5686.61|5686.61|5686.61|5686.61|5686.61|0
1637338220000|2021-11-19 16:10:20|5686.63|5686.63|5688.67|5688.67|5688.67|5688.67|5686.63|5686.63|0
1637338230000|2021-11-19 16:10:30|5688.91|5688.91|5688.67|5688.67|5689.49|5689.49|5688.67|5688.67|0
1637338240000|2021-11-19 16:10:40|5688.46|5688.46|5689.21|5689.21|5689.21|5689.21|5688.46|5688.46|0
1637338250000|2021-11-19 16:10:50|5688.92|5688.92|5690.98|5690.98|5690.98|5690.98|5688.92|5688.92|0
1637338260000|2021-11-19 16:11:00|5690.69|5690.69|5689.2|5689.2|5690.69|5690.69|5689.2|5689.2|0
1637338270000|2021-11-19 16:11:10|5689.18|5689.18|5688.23|5688.23|5689.18|5689.18|5687.36|5687.36|0
1637338280000|2021-11-19 16:11:20|5688.21|5688.21|5688.27|5688.27|5688.48|5688.48|5687.62|5687.62|0
1637338290000|2021-11-19 16:11:30|5688.26|5688.26|5687.46|5687.46|5688.26|5688.26|5687.46|5687.46|0
1637338300000|2021-11-19 16:11:40|5688.03|5688.03|5688.03|5688.03|5688.03|5688.03|5688.03|5688.03|0
1637338310000|2021-11-19 16:11:50|5687.79|5687.79|5686.83|5686.83|5687.79|5687.79|5686.54|5686.54|0
1637338320000|2021-11-19 16:12:00|5687.83|5687.83|5689.51|5689.51|5689.51|5689.51|5687.83|5687.83|0
1637338330000|2021-11-19 16:12:10|5689.53|5689.53|5690.22|5690.22|5690.22|5690.22|5689.53|5689.53|0
1637338340000|2021-11-19 16:12:20|5690.51|5690.51|5690.51|5690.51|5690.51|5690.51|5690.51|5690.51|0
1637338350000|2021-11-19 16:12:30|5690.48|5690.48|5689.95|5689.95|5690.48|5690.48|5689.95|5689.95|0
1637338370000|2021-11-19 16:12:50|5689.66|5689.66|5689.21|5689.21|5689.66|5689.66|5689.21|5689.21|0
1637338380000|2021-11-19 16:13:00|5688.68|5688.68|5688.1|5688.1|5688.68|5688.68|5688.1|5688.1|0
1637338390000|2021-11-19 16:13:10|5687.86|5687.86|5689.13|5689.13|5689.13|5689.13|5687.86|5687.86|0
1637338400000|2021-11-19 16:13:20|5689.42|5689.42|5689.66|5689.66|5689.66|5689.66|5689.42|5689.42|0
1637338410000|2021-11-19 16:13:30|5689.45|5689.45|5688.83|5688.83|5689.45|5689.45|5688.83|5688.83|0
1637338420000|2021-11-19 16:13:40|5688.25|5688.25|5688.24|5688.24|5688.25|5688.25|5688.24|5688.24|0
1637338430000|2021-11-19 16:13:50|5687.1|5687.1|5686.86|5686.86|5687.1|5687.1|5686.86|5686.86|0
1637338440000|2021-11-19 16:14:00|5687.1|5687.1|5683.91|5683.91|5687.38|5687.38|5683.91|5683.91|0
1637338450000|2021-11-19 16:14:10|5684.2|5684.2|5684.2|5684.2|5684.48|5684.48|5683.91|5683.91|0
1637338460000|2021-11-19 16:14:20|5684.21|5684.21|5683.34|5683.34|5684.21|5684.21|5683.34|5683.34|0
1637338470000|2021-11-19 16:14:30|5682.91|5682.91|5683.2|5683.2|5683.2|5683.2|5682.91|5682.91|0
1637338480000|2021-11-19 16:14:40|5682.96|5682.96|5683.2|5683.2|5683.2|5683.2|5682.46|5682.46|0
1637338490000|2021-11-19 16:14:50|5683.21|5683.21|5683.75|5683.75|5683.75|5683.75|5683.21|5683.21|0
1637338500000|2021-11-19 16:15:00|5683.99|5683.99|5683.61|5683.61|5683.99|5683.99|5683.61|5683.61|0
1637338510000|2021-11-19 16:15:10|5683.9|5683.9|5684.4|5684.4|5684.4|5684.4|5683.9|5683.9|0
1637338520000|2021-11-19 16:15:20|5684.42|5684.42|5685.18|5685.18|5685.47|5685.47|5684.42|5684.42|0
1637338530000|2021-11-19 16:15:30|5685.2|5685.2|5685.82|5685.82|5686.11|5686.11|5685.13|5685.13|0
1637338540000|2021-11-19 16:15:40|5685.39|5685.39|5685.39|5685.39|5685.58|5685.58|5685.13|5685.13|0
1637338560000|2021-11-19 16:16:00|5685.1|5685.1|5681.4|5681.4|5685.1|5685.1|5680.91|5680.91|0
1637338570000|2021-11-19 16:16:10|5680.54|5680.54|5681.63|5681.63|5682.21|5682.21|5679.62|5679.62|0
1637338580000|2021-11-19 16:16:20|5681.39|5681.39|5681.7|5681.7|5681.7|5681.7|5680.65|5680.65|0
1637338590000|2021-11-19 16:16:30|5681.47|5681.47|5680.65|5680.65|5681.47|5681.47|5680.65|5680.65|0
1637338600000|2021-11-19 16:16:40|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|5680.43|0
1637338610000|2021-11-19 16:16:50|5680.72|5680.72|5680.96|5680.96|5680.96|5680.96|5680.72|5680.72|0
1637338620000|2021-11-19 16:17:00|5680.72|5680.72|5680.22|5680.22|5680.72|5680.72|5679.93|5679.93|0
1637338630000|2021-11-19 16:17:10|5679.93|5679.93|5680.89|5680.89|5680.89|5680.89|5679.92|5679.92|0
1637338640000|2021-11-19 16:17:20|5681.18|5681.18|5679.92|5679.92|5681.19|5681.19|5679.92|5679.92|0
1637338650000|2021-11-19 16:17:30|5680.21|5680.21|5680.43|5680.43|5680.43|5680.43|5680.21|5680.21|0
1637338660000|2021-11-19 16:17:40|5679.56|5679.56|5681.33|5681.33|5681.33|5681.33|5679.56|5679.56|0
1637338670000|2021-11-19 16:17:50|5681.12|5681.12|5681.12|5681.12|5681.12|5681.12|5680.65|5680.65|0
1637338680000|2021-11-19 16:18:00|5681.41|5681.41|5682.71|5682.71|5682.71|5682.71|5681.41|5681.41|0
1637338690000|2021-11-19 16:18:10|5682.73|5682.73|5683.83|5683.83|5684.26|5684.26|5682.73|5682.73|0
1637338700000|2021-11-19 16:18:20|5683.81|5683.81|5682.51|5682.51|5683.81|5683.81|5682.3|5682.3|0
1637338710000|2021-11-19 16:18:30|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|0
1637338720000|2021-11-19 16:18:40|5682.37|5682.37|5680.89|5680.89|5682.37|5682.37|5680.84|5680.84|0
1637338730000|2021-11-19 16:18:50|5681.17|5681.17|5683.11|5683.11|5683.11|5683.11|5681.17|5681.17|0
1637338740000|2021-11-19 16:19:00|5682.82|5682.82|5682.82|5682.82|5682.82|5682.82|5682.61|5682.61|0
1637338750000|2021-11-19 16:19:10|5682.86|5682.86|5682.9|5682.9|5682.9|5682.9|5682.86|5682.86|0
1637338760000|2021-11-19 16:19:20|5682.66|5682.66|5682.66|5682.66|5682.66|5682.66|5682.66|5682.66|0
1637338770000|2021-11-19 16:19:30|5682.7|5682.7|5683.39|5683.39|5683.39|5683.39|5682.7|5682.7|0
1637338780000|2021-11-19 16:19:40|5683.41|5683.41|5682.5|5682.5|5683.41|5683.41|5682.19|5682.19|0
1637338800000|2021-11-19 16:20:00|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|0
1637338810000|2021-11-19 16:20:10|5684.17|5684.17|5684.16|5684.16|5684.17|5684.17|5683.91|5683.91|0
1637338820000|2021-11-19 16:20:20|5684.12|5684.12|5683.67|5683.67|5684.12|5684.12|5683.67|5683.67|0
1637338830000|2021-11-19 16:20:30|5683.63|5683.63|5684.78|5684.78|5684.78|5684.78|5683.61|5683.61|0
1637338840000|2021-11-19 16:20:40|5684.49|5684.49|5682.83|5682.83|5684.53|5684.53|5682.83|5682.83|0
1637338850000|2021-11-19 16:20:50|5682.36|5682.36|5683.61|5683.61|5683.61|5683.61|5682.34|5682.34|0
1637338860000|2021-11-19 16:21:00|5683.9|5683.9|5681.36|5681.36|5683.9|5683.9|5681.36|5681.36|0
1637338870000|2021-11-19 16:21:10|5681.07|5681.07|5681.89|5681.89|5681.89|5681.89|5681.07|5681.07|0
1637338880000|2021-11-19 16:21:20|5682.41|5682.41|5681.42|5681.42|5682.41|5682.41|5681.42|5681.42|0
1637338890000|2021-11-19 16:21:30|5680.84|5680.84|5681.37|5681.37|5681.37|5681.37|5680.82|5680.82|0
1637338900000|2021-11-19 16:21:40|5681.8|5681.8|5681.87|5681.87|5681.87|5681.87|5681.01|5681.01|0
1637338910000|2021-11-19 16:21:50|5681.85|5681.85|5681.33|5681.33|5682.31|5682.31|5681.09|5681.09|0
1637338920000|2021-11-19 16:22:00|5681.9|5681.9|5680.04|5680.04|5681.9|5681.9|5680.04|5680.04|0
1637338930000|2021-11-19 16:22:10|5679.61|5679.61|5678.89|5678.89|5679.61|5679.61|5678.87|5678.87|0
1637338940000|2021-11-19 16:22:20|5678.65|5678.65|5679.17|5679.17|5679.17|5679.17|5678.65|5678.65|0
1637338950000|2021-11-19 16:22:30|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|0
1637338960000|2021-11-19 16:22:40|5678.96|5678.96|5677.95|5677.95|5678.96|5678.96|5677.66|5677.66|0
1637338970000|2021-11-19 16:22:50|5678.38|5678.38|5678.33|5678.33|5678.81|5678.81|5678.33|5678.33|0
1637338980000|2021-11-19 16:23:00|5678.55|5678.55|5677.58|5677.58|5678.55|5678.55|5677.17|5677.17|0
1637338990000|2021-11-19 16:23:10|5677.87|5677.87|5679.64|5679.64|5679.64|5679.64|5677.87|5677.87|0
1637339000000|2021-11-19 16:23:20|5680.22|5680.22|5681.43|5681.43|5681.43|5681.43|5680.22|5680.22|0
1637339010000|2021-11-19 16:23:30|5681.84|5681.84|5681.57|5681.57|5681.84|5681.84|5681.26|5681.26|0
1637339020000|2021-11-19 16:23:40|5680.99|5680.99|5679.13|5679.13|5680.99|5680.99|5679.13|5679.13|0
1637339030000|2021-11-19 16:23:50|5679.14|5679.14|5679.36|5679.36|5679.36|5679.36|5679.14|5679.14|0
1637339040000|2021-11-19 16:24:00|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|5678.88|0
1637339050000|2021-11-19 16:24:10|5679.1|5679.1|5679.81|5679.81|5679.81|5679.81|5679.1|5679.1|0
1637339060000|2021-11-19 16:24:20|5680.1|5680.1|5679.91|5679.91|5680.1|5680.1|5679.63|5679.63|0
1637339070000|2021-11-19 16:24:30|5679.7|5679.7|5678.43|5678.43|5679.7|5679.7|5678.43|5678.43|0
1637339080000|2021-11-19 16:24:40|5678.44|5678.44|5676.22|5676.22|5678.44|5678.44|5676.02|5676.02|0
1637339090000|2021-11-19 16:24:50|5676.46|5676.46|5677.43|5677.43|5677.43|5677.43|5676.46|5676.46|0
1637339100000|2021-11-19 16:25:00|5677.19|5677.19|5677.48|5677.48|5678.17|5678.17|5677.19|5677.19|0
1637339110000|2021-11-19 16:25:10|5677.93|5677.93|5677.5|5677.5|5677.93|5677.93|5677.21|5677.21|0
1637339120000|2021-11-19 16:25:20|5677.48|5677.48|5677.69|5677.69|5677.72|5677.72|5677.48|5677.48|0
1637339130000|2021-11-19 16:25:30|5677.66|5677.66|5677.37|5677.37|5677.66|5677.66|5676.1|5676.1|0
1637339140000|2021-11-19 16:25:40|5677.35|5677.35|5677.86|5677.86|5677.86|5677.86|5677.35|5677.35|0
1637339150000|2021-11-19 16:25:50|5678.09|5678.09|5678.59|5678.59|5678.59|5678.59|5678.09|5678.09|0
1637339160000|2021-11-19 16:26:00|5679.02|5679.02|5679.3|5679.3|5679.59|5679.59|5679.02|5679.02|0
1637339170000|2021-11-19 16:26:10|5679.88|5679.88|5680.12|5680.12|5680.12|5680.12|5679.88|5679.88|0
1637339180000|2021-11-19 16:26:20|5680.14|5680.14|5681.1|5681.1|5681.1|5681.1|5680.14|5680.14|0
1637339190000|2021-11-19 16:26:30|5681.38|5681.38|5681.9|5681.9|5682.14|5682.14|5681.38|5681.38|0
1637339200000|2021-11-19 16:26:40|5681.32|5681.32|5681.17|5681.17|5681.41|5681.41|5681.17|5681.17|0
1637339210000|2021-11-19 16:26:50|5681.46|5681.46|5681.5|5681.5|5681.5|5681.5|5681.46|5681.46|0
1637339220000|2021-11-19 16:27:00|5681.45|5681.45|5681.7|5681.7|5681.7|5681.7|5681.23|5681.23|0
1637339230000|2021-11-19 16:27:10|5681.8|5681.8|5681.65|5681.65|5682.32|5682.32|5681.65|5681.65|0
1637339240000|2021-11-19 16:27:20|5681.07|5681.07|5680.87|5680.87|5681.07|5681.07|5680.85|5680.85|0
1637339250000|2021-11-19 16:27:30|5680.58|5680.58|5679.13|5679.13|5680.58|5680.58|5678.92|5678.92|0
1637339260000|2021-11-19 16:27:40|5678.7|5678.7|5680.13|5680.13|5680.13|5680.13|5678.7|5678.7|0
1637339270000|2021-11-19 16:27:50|5680.17|5680.17|5681.89|5681.89|5682.47|5682.47|5680.17|5680.17|0
1637339280000|2021-11-19 16:28:00|5681.31|5681.31|5681.87|5681.87|5681.87|5681.87|5681.31|5681.31|0
1637339290000|2021-11-19 16:28:10|5682.35|5682.35|5683.83|5683.83|5684.12|5684.12|5682.35|5682.35|0
1637339300000|2021-11-19 16:28:20|5683.84|5683.84|5684.05|5684.05|5684.34|5684.34|5683.84|5683.84|0
1637339310000|2021-11-19 16:28:30|5683.76|5683.76|5685.68|5685.68|5685.68|5685.68|5683.74|5683.74|0
1637339320000|2021-11-19 16:28:40|5685.72|5685.72|5685.34|5685.34|5686.24|5686.24|5684.85|5684.85|0
1637339330000|2021-11-19 16:28:50|5685.77|5685.77|5685.44|5685.44|5686|5686|5685.43|5685.43|0
1637339340000|2021-11-19 16:29:00|5685.43|5685.43|5684.29|5684.29|5685.43|5685.43|5684.21|5684.21|0
1637339350000|2021-11-19 16:29:10|5684.5|5684.5|5688.03|5688.03|5688.03|5688.03|5684.5|5684.5|0
1637339360000|2021-11-19 16:29:20|5688.23|5688.23|5687.76|5687.76|5688.23|5688.23|5686.91|5686.91|0
1637339370000|2021-11-19 16:29:30|5687.8|5687.8|5688.98|5688.98|5689.57|5689.57|5687.8|5687.8|0
1637339380000|2021-11-19 16:29:40|5688.51|5688.51|5687.12|5687.12|5689.27|5689.27|5686.27|5686.27|0
1637339390000|2021-11-19 16:29:50|5687.13|5687.13|5688.36|5688.36|5688.36|5688.36|5686.94|5686.94|0
1637568900000|2021-11-22 08:15:00|5685.53|5685.53|5685.29|5685.29|5685.87|5685.87|5684.42|5684.42|0
1637568910000|2021-11-22 08:15:10|5684.71|5684.71|5687.87|5687.87|5688.16|5688.16|5684.14|5684.14|0
1637568920000|2021-11-22 08:15:20|5688.16|5688.16|5686.72|5686.72|5688.16|5688.16|5686.72|5686.72|0
1637568930000|2021-11-22 08:15:30|5687.01|5687.01|5687.2|5687.2|5687.91|5687.91|5686.72|5686.72|0
1637568940000|2021-11-22 08:15:40|5687.89|5687.89|5687.89|5687.89|5687.89|5687.89|5687.89|5687.89|0
1637568950000|2021-11-22 08:15:50|5688.36|5688.36|5687.79|5687.79|5688.36|5688.36|5687.79|5687.79|0
1637568960000|2021-11-22 08:16:00|5688.08|5688.08|5690.23|5690.23|5690.23|5690.23|5688.08|5688.08|0
1637568970000|2021-11-22 08:16:10|5689.56|5689.56|5691.5|5691.5|5691.5|5691.5|5689.56|5689.56|0
1637568980000|2021-11-22 08:16:20|5693.01|5693.01|5696.33|5696.33|5696.33|5696.33|5693.01|5693.01|0
1637568990000|2021-11-22 08:16:30|5696.28|5696.28|5696.73|5696.73|5697.26|5697.26|5696.28|5696.28|0
1637569000000|2021-11-22 08:16:40|5697.02|5697.02|5696.49|5696.49|5697.02|5697.02|5696.26|5696.26|0
1637569010000|2021-11-22 08:16:50|5696.28|5696.28|5697.13|5697.13|5698.57|5698.57|5696.28|5696.28|0
1637569020000|2021-11-22 08:17:00|5696.84|5696.84|5697.03|5697.03|5697.32|5697.32|5696.84|5696.84|0
1637569030000|2021-11-22 08:17:10|5697.32|5697.32|5697.9|5697.9|5697.9|5697.9|5697.32|5697.32|0
1637569040000|2021-11-22 08:17:20|5696.95|5696.95|5700.29|5700.29|5700.29|5700.29|5696.95|5696.95|0
1637569050000|2021-11-22 08:17:30|5700.3|5700.3|5703.99|5703.99|5704|5704|5700.29|5700.29|0
1637569060000|2021-11-22 08:17:40|5705.14|5705.14|5705.71|5705.71|5706|5706|5705.14|5705.14|0
1637569070000|2021-11-22 08:17:50|5706|5706|5702.39|5702.39|5706|5706|5701.91|5701.91|0
1637569080000|2021-11-22 08:18:00|5702.4|5702.4|5702.68|5702.68|5702.68|5702.68|5702.4|5702.4|0
1637569090000|2021-11-22 08:18:10|5702.97|5702.97|5704.38|5704.38|5704.38|5704.38|5700.89|5700.89|0
1637569100000|2021-11-22 08:18:20|5704.67|5704.67|5704.86|5704.86|5704.86|5704.86|5704.04|5704.04|0
1637569110000|2021-11-22 08:18:30|5706.35|5706.35|5709.46|5709.46|5710.91|5710.91|5706.35|5706.35|0
1637569120000|2021-11-22 08:18:40|5709.75|5709.75|5709.66|5709.66|5710.23|5710.23|5709.23|5709.23|0
1637569130000|2021-11-22 08:18:50|5709.61|5709.61|5708.89|5708.89|5709.61|5709.61|5708.89|5708.89|0
1637569140000|2021-11-22 08:19:00|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|0
1637569150000|2021-11-22 08:19:10|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1637569160000|2021-11-22 08:19:20|5709.46|5709.46|5711.25|5711.25|5711.25|5711.25|5709.46|5709.46|0
1637569170000|2021-11-22 08:19:30|5712.12|5712.12|5713.6|5713.6|5713.6|5713.6|5712.12|5712.12|0
1637569180000|2021-11-22 08:19:40|5713.81|5713.81|5714.39|5714.39|5714.39|5714.39|5713.81|5713.81|0
1637569190000|2021-11-22 08:19:50|5714.15|5714.15|5716.87|5716.87|5716.88|5716.88|5713.58|5713.58|0
1637569200000|2021-11-22 08:20:00|5717.59|5717.59|5713.78|5713.78|5718.21|5718.21|5713.78|5713.78|0
1637569210000|2021-11-22 08:20:10|5714.97|5714.97|5716.12|5716.12|5716.12|5716.12|5714.97|5714.97|0
1637569230000|2021-11-22 08:20:30|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|5715.76|0
1637569240000|2021-11-22 08:20:40|5716.58|5716.58|5716.34|5716.34|5717.1|5717.1|5716.34|5716.34|0
1637569250000|2021-11-22 08:20:50|5716.05|5716.05|5715|5715|5716.05|5716.05|5715|5715|0
1637569260000|2021-11-22 08:21:00|5715.72|5715.72|5714.85|5714.85|5715.72|5715.72|5714.85|5714.85|0
1637569280000|2021-11-22 08:21:20|5715.14|5715.14|5713.99|5713.99|5715.14|5715.14|5713.99|5713.99|0
1637569290000|2021-11-22 08:21:30|5712.08|5712.08|5712.32|5712.32|5712.32|5712.32|5712.08|5712.08|0
1637569310000|2021-11-22 08:21:50|5711.45|5711.45|5708|5708|5711.45|5711.45|5708|5708|0
1637569320000|2021-11-22 08:22:00|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|0
1637569330000|2021-11-22 08:22:10|5706.71|5706.71|5709.79|5709.79|5710.08|5710.08|5706.71|5706.71|0
1637569340000|2021-11-22 08:22:20|5710.08|5710.08|5709.5|5709.5|5710.08|5710.08|5709.5|5709.5|0
1637569350000|2021-11-22 08:22:30|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|5709.79|5709.79|0
1637569360000|2021-11-22 08:22:40|5710.32|5710.32|5710.32|5710.32|5710.32|5710.32|5710.32|5710.32|0
1637569370000|2021-11-22 08:22:50|5710.61|5710.61|5712.2|5712.2|5712.2|5712.2|5710.61|5710.61|0
1637569380000|2021-11-22 08:23:00|5711.91|5711.91|5713.39|5713.39|5713.39|5713.39|5711.91|5711.91|0
1637569390000|2021-11-22 08:23:10|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|5713.1|0
1637569400000|2021-11-22 08:23:20|5712.23|5712.23|5710.72|5710.72|5712.45|5712.45|5710.72|5710.72|0
1637569410000|2021-11-22 08:23:30|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|5710.29|0
1637569430000|2021-11-22 08:23:50|5710.52|5710.52|5710.52|5710.52|5710.52|5710.52|5710.52|5710.52|0
1637569440000|2021-11-22 08:24:00|5710.81|5710.81|5712.55|5712.55|5712.55|5712.55|5710.81|5710.81|0
1637569450000|2021-11-22 08:24:10|5712.79|5712.79|5712.88|5712.88|5712.88|5712.88|5711.92|5711.92|0
1637569460000|2021-11-22 08:24:20|5712.64|5712.64|5712.88|5712.88|5712.88|5712.88|5712.64|5712.64|0
1637569470000|2021-11-22 08:24:30|5712.59|5712.59|5711.49|5711.49|5712.59|5712.59|5711.01|5711.01|0
1637569480000|2021-11-22 08:24:40|5711.2|5711.2|5710.9|5710.9|5711.25|5711.25|5710.9|5710.9|0
1637569490000|2021-11-22 08:24:50|5711.37|5711.37|5712.76|5712.76|5712.76|5712.76|5711.37|5711.37|0
1637569500000|2021-11-22 08:25:00|5712.79|5712.79|5712.79|5712.79|5712.84|5712.84|5712.79|5712.79|0
1637569510000|2021-11-22 08:25:10|5712.75|5712.75|5707.75|5707.75|5712.75|5712.75|5707.75|5707.75|0
1637569520000|2021-11-22 08:25:20|5707.31|5707.31|5707.01|5707.01|5707.31|5707.31|5706.99|5706.99|0
1637569530000|2021-11-22 08:25:30|5707|5707|5704.4|5704.4|5707|5707|5703.42|5703.42|0
1637569540000|2021-11-22 08:25:40|5704.53|5704.53|5703.94|5703.94|5704.53|5704.53|5703.94|5703.94|0
1637569550000|2021-11-22 08:25:50|5703.91|5703.91|5696.35|5696.35|5703.94|5703.94|5696.35|5696.35|0
1637569560000|2021-11-22 08:26:00|5695.77|5695.77|5694.98|5694.98|5695.77|5695.77|5694.52|5694.52|0
1637569570000|2021-11-22 08:26:10|5694.94|5694.94|5697.45|5697.45|5697.45|5697.45|5694.94|5694.94|0
1637569580000|2021-11-22 08:26:20|5697.74|5697.74|5696.43|5696.43|5699.17|5699.17|5696.43|5696.43|0
1637569590000|2021-11-22 08:26:30|5697.32|5697.32|5696.59|5696.59|5697.32|5697.32|5696.59|5696.59|0
1637569600000|2021-11-22 08:26:40|5695.94|5695.94|5695.94|5695.94|5695.94|5695.94|5695.94|5695.94|0
1637569610000|2021-11-22 08:26:50|5695.51|5695.51|5695.01|5695.01|5695.51|5695.51|5694.3|5694.3|0
1637569620000|2021-11-22 08:27:00|5695.49|5695.49|5697.35|5697.35|5697.5|5697.5|5695.49|5695.49|0
1637569630000|2021-11-22 08:27:10|5697.12|5697.12|5694.82|5694.82|5697.12|5697.12|5694.11|5694.11|0
1637569640000|2021-11-22 08:27:20|5695.06|5695.06|5697.48|5697.48|5697.48|5697.48|5695.06|5695.06|0
1637569650000|2021-11-22 08:27:30|5697.72|5697.72|5696.38|5696.38|5697.99|5697.99|5695.93|5695.93|0
1637569670000|2021-11-22 08:27:50|5695.81|5695.81|5696.55|5696.55|5696.55|5696.55|5695.62|5695.62|0
1637569680000|2021-11-22 08:28:00|5696.79|5696.79|5698.83|5698.83|5698.83|5698.83|5696.79|5696.79|0
1637569690000|2021-11-22 08:28:10|5699.06|5699.06|5701.64|5701.64|5702.49|5702.49|5699.06|5699.06|0
1637569710000|2021-11-22 08:28:30|5702.5|5702.5|5703.48|5703.48|5703.48|5703.48|5702.5|5702.5|0
1637569720000|2021-11-22 08:28:40|5704.06|5704.06|5704.19|5704.19|5704.3|5704.3|5704.01|5704.01|0
1637569730000|2021-11-22 08:28:50|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1637569740000|2021-11-22 08:29:00|5705.3|5705.3|5705.58|5705.58|5705.58|5705.58|5705.3|5705.3|0
1637569750000|2021-11-22 08:29:10|5705.01|5705.01|5704.36|5704.36|5705.36|5705.36|5704.36|5704.36|0
1637569760000|2021-11-22 08:29:20|5704.64|5704.64|5705.77|5705.77|5705.77|5705.77|5704.64|5704.64|0
1637569770000|2021-11-22 08:29:30|5706|5706|5706.13|5706.13|5706.13|5706.13|5705.55|5705.55|0
1637569780000|2021-11-22 08:29:40|5706.84|5706.84|5707.56|5707.56|5707.56|5707.56|5706.84|5706.84|0
1637569790000|2021-11-22 08:29:50|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|0
1637569800000|2021-11-22 08:30:00|5708.14|5708.14|5712.69|5712.69|5712.69|5712.69|5708.14|5708.14|0
1637569810000|2021-11-22 08:30:10|5712.76|5712.76|5713.02|5713.02|5713.02|5713.02|5711.44|5711.44|0
1637569820000|2021-11-22 08:30:20|5713.31|5713.31|5714.51|5714.51|5714.51|5714.51|5713.31|5713.31|0
1637569830000|2021-11-22 08:30:30|5712.3|5712.3|5713.55|5713.55|5713.84|5713.84|5711.78|5711.78|0
1637569840000|2021-11-22 08:30:40|5714.13|5714.13|5714.87|5714.87|5715.09|5715.09|5714.13|5714.13|0
1637569860000|2021-11-22 08:31:00|5714.29|5714.29|5712.31|5712.31|5714.29|5714.29|5712.31|5712.31|0
1637569870000|2021-11-22 08:31:10|5712.6|5712.6|5715|5715|5715|5715|5712.6|5712.6|0
1637569880000|2021-11-22 08:31:20|5715.23|5715.23|5715.81|5715.81|5715.81|5715.81|5715.23|5715.23|0
1637569890000|2021-11-22 08:31:30|5715.86|5715.86|5717.39|5717.39|5717.39|5717.39|5715.86|5715.86|0
1637569900000|2021-11-22 08:31:40|5717.41|5717.41|5715.56|5715.56|5717.41|5717.41|5715.56|5715.56|0
1637569910000|2021-11-22 08:31:50|5717.32|5717.32|5718.47|5718.47|5719.67|5719.67|5717.32|5717.32|0
1637569920000|2021-11-22 08:32:00|5718.04|5718.04|5717.83|5717.83|5718.26|5718.26|5717.51|5717.51|0
1637569930000|2021-11-22 08:32:10|5717.54|5717.54|5719.3|5719.3|5719.3|5719.3|5717.01|5717.01|0
1637569940000|2021-11-22 08:32:20|5720.17|5720.17|5721.75|5721.75|5721.75|5721.75|5719.99|5719.99|0
1637569950000|2021-11-22 08:32:30|5721.97|5721.97|5722.66|5722.66|5722.92|5722.92|5721.97|5721.97|0
1637569960000|2021-11-22 08:32:40|5722.87|5722.87|5723.67|5723.67|5723.67|5723.67|5721.87|5721.87|0
1637569970000|2021-11-22 08:32:50|5724.17|5724.17|5722.73|5722.73|5724.17|5724.17|5722.68|5722.68|0
1637569980000|2021-11-22 08:33:00|5722.3|5722.3|5721.39|5721.39|5722.3|5722.3|5720.91|5720.91|0
1637569990000|2021-11-22 08:33:10|5722.03|5722.03|5720.48|5720.48|5722.03|5722.03|5720.48|5720.48|0
1637570000000|2021-11-22 08:33:20|5720.24|5720.24|5719.83|5719.83|5720.24|5720.24|5718.83|5718.83|0
1637570010000|2021-11-22 08:33:30|5720.31|5720.31|5721.17|5721.17|5721.17|5721.17|5720.31|5720.31|0
1637570020000|2021-11-22 08:33:40|5721.46|5721.46|5721.45|5721.45|5721.46|5721.46|5721.45|5721.45|0
1637570030000|2021-11-22 08:33:50|5720.28|5720.28|5722.82|5722.82|5722.82|5722.82|5720.28|5720.28|0
1637570040000|2021-11-22 08:34:00|5723.11|5723.11|5725|5725|5725.21|5725.21|5723.11|5723.11|0
1637570050000|2021-11-22 08:34:10|5725.29|5725.29|5727.39|5727.39|5727.39|5727.39|5725.29|5725.29|0
1637570060000|2021-11-22 08:34:20|5727.68|5727.68|5730.19|5730.19|5730.19|5730.19|5727.39|5727.39|0
1637570070000|2021-11-22 08:34:30|5730.41|5730.41|5733.02|5733.02|5733.02|5733.02|5730.41|5730.41|0
1637570080000|2021-11-22 08:34:40|5733.89|5733.89|5734.19|5734.19|5734.19|5734.19|5733.02|5733.02|0
1637570090000|2021-11-22 08:34:50|5734.22|5734.22|5734.57|5734.57|5735.44|5735.44|5734.22|5734.22|0
1637570100000|2021-11-22 08:35:00|5734.79|5734.79|5734.63|5734.63|5736.07|5736.07|5734.58|5734.58|0
1637570110000|2021-11-22 08:35:10|5734.34|5734.34|5734.22|5734.22|5734.34|5734.34|5733.77|5733.77|0
1637570120000|2021-11-22 08:35:20|5733.57|5733.57|5734.67|5734.67|5734.67|5734.67|5730.29|5730.29|0
1637570130000|2021-11-22 08:35:30|5735.39|5735.39|5736.87|5736.87|5736.87|5736.87|5735.39|5735.39|0
1637570140000|2021-11-22 08:35:40|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|0
1637570150000|2021-11-22 08:35:50|5736.87|5736.87|5736.87|5736.87|5737.15|5737.15|5736.87|5736.87|0
1637570160000|2021-11-22 08:36:00|5736.44|5736.44|5736.22|5736.22|5736.44|5736.44|5736.2|5736.2|0
1637570170000|2021-11-22 08:36:10|5736.45|5736.45|5736.89|5736.89|5736.89|5736.89|5736.45|5736.45|0
1637570180000|2021-11-22 08:36:20|5736.98|5736.98|5738.01|5738.01|5738.01|5738.01|5736.98|5736.98|0
1637570190000|2021-11-22 08:36:30|5737.8|5737.8|5737.37|5737.37|5737.82|5737.82|5737.37|5737.37|0
1637570200000|2021-11-22 08:36:40|5736.79|5736.79|5735.59|5735.59|5737.08|5737.08|5735.59|5735.59|0
1637570220000|2021-11-22 08:37:00|5735.88|5735.88|5736.92|5736.92|5736.96|5736.96|5735.88|5735.88|0
1637570230000|2021-11-22 08:37:10|5737.68|5737.68|5738.19|5738.19|5738.19|5738.19|5737.68|5737.68|0
1637570240000|2021-11-22 08:37:20|5738.66|5738.66|5739.55|5739.55|5739.55|5739.55|5738.66|5738.66|0
1637570250000|2021-11-22 08:37:30|5739.98|5739.98|5739.76|5739.76|5739.98|5739.98|5739.09|5739.09|0
1637570260000|2021-11-22 08:37:40|5740.05|5740.05|5740.02|5740.02|5740.53|5740.53|5739.76|5739.76|0
1637570270000|2021-11-22 08:37:50|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|0
1637570280000|2021-11-22 08:38:00|5738.68|5738.68|5738.97|5738.97|5738.97|5738.97|5738.68|5738.68|0
1637570290000|2021-11-22 08:38:10|5739.47|5739.47|5738.61|5738.61|5739.47|5739.47|5738.61|5738.61|0
1637570310000|2021-11-22 08:38:30|5738.9|5738.9|5736.01|5736.01|5738.9|5738.9|5736.01|5736.01|0
1637570320000|2021-11-22 08:38:40|5735.43|5735.43|5735.64|5735.64|5735.64|5735.64|5735.43|5735.43|0
1637570340000|2021-11-22 08:39:00|5735.93|5735.93|5735.72|5735.72|5735.93|5735.93|5735.72|5735.72|0
1637570350000|2021-11-22 08:39:10|5733.28|5733.28|5732.09|5732.09|5733.28|5733.28|5732.09|5732.09|0
1637570360000|2021-11-22 08:39:20|5731.01|5731.01|5731.01|5731.01|5731.01|5731.01|5731.01|5731.01|0
1637570370000|2021-11-22 08:39:30|5731.46|5731.46|5730.41|5730.41|5731.46|5731.46|5730.41|5730.41|0
1637570380000|2021-11-22 08:39:40|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|0
1637570390000|2021-11-22 08:39:50|5729.18|5729.18|5728.94|5728.94|5729.18|5729.18|5728.94|5728.94|0
1637570400000|2021-11-22 08:40:00|5728.65|5728.65|5724.37|5724.37|5728.65|5728.65|5724.08|5724.08|0
1637570410000|2021-11-22 08:40:10|5724.66|5724.66|5725.64|5725.64|5725.64|5725.64|5724.66|5724.66|0
1637570420000|2021-11-22 08:40:20|5725.43|5725.43|5722.96|5722.96|5725.43|5725.43|5722.8|5722.8|0
1637570430000|2021-11-22 08:40:30|5723.25|5723.25|5722.96|5722.96|5723.25|5723.25|5722.96|5722.96|0
1637570440000|2021-11-22 08:40:40|5723.39|5723.39|5722.05|5722.05|5723.39|5723.39|5721.95|5721.95|0
1637570450000|2021-11-22 08:40:50|5721.97|5721.97|5721.97|5721.97|5722.26|5722.26|5721.97|5721.97|0
1637570460000|2021-11-22 08:41:00|5720.78|5720.78|5719.17|5719.17|5720.78|5720.78|5718.93|5718.93|0
1637570470000|2021-11-22 08:41:10|5719.15|5719.15|5718.8|5718.8|5719.15|5719.15|5718.8|5718.8|0
1637570480000|2021-11-22 08:41:20|5718.32|5718.32|5717.89|5717.89|5718.32|5718.32|5717.89|5717.89|0
1637570490000|2021-11-22 08:41:30|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|5717.67|0
1637570500000|2021-11-22 08:41:40|5717.6|5717.6|5719.45|5719.45|5719.45|5719.45|5717.59|5717.59|0
1637570510000|2021-11-22 08:41:50|5718.78|5718.78|5719|5719|5719|5719|5718.78|5718.78|0
1637570520000|2021-11-22 08:42:00|5718.78|5718.78|5716.29|5716.29|5718.78|5718.78|5716.29|5716.29|0
1637570530000|2021-11-22 08:42:10|5716.05|5716.05|5717.01|5717.01|5717.01|5717.01|5716.05|5716.05|0
1637570570000|2021-11-22 08:42:50|5716.15|5716.15|5715.43|5715.43|5716.15|5716.15|5715.43|5715.43|0
1637570580000|2021-11-22 08:43:00|5715|5715|5714.71|5714.71|5715|5715|5714.71|5714.71|0
1637570590000|2021-11-22 08:43:10|5714.23|5714.23|5712.93|5712.93|5714.23|5714.23|5712.93|5712.93|0
1637570600000|2021-11-22 08:43:20|5713.15|5713.15|5713.44|5713.44|5713.44|5713.44|5713.15|5713.15|0
1637570610000|2021-11-22 08:43:30|5714.3|5714.3|5713.15|5713.15|5714.3|5714.3|5712.86|5712.86|0
1637570620000|2021-11-22 08:43:40|5714.78|5714.78|5716.15|5716.15|5716.15|5716.15|5714.78|5714.78|0
1637570630000|2021-11-22 08:43:50|5716.43|5716.43|5715.9|5715.9|5716.69|5716.69|5715.9|5715.9|0
1637570640000|2021-11-22 08:44:00|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|5716.18|0
1637570650000|2021-11-22 08:44:10|5715.9|5715.9|5715.9|5715.9|5715.9|5715.9|5715.9|5715.9|0
1637570660000|2021-11-22 08:44:20|5716.42|5716.42|5716.42|5716.42|5716.42|5716.42|5716.42|5716.42|0
1637570670000|2021-11-22 08:44:30|5716.45|5716.45|5716.74|5716.74|5716.74|5716.74|5716.45|5716.45|0
1637570680000|2021-11-22 08:44:40|5715.85|5715.85|5715.69|5715.69|5716.14|5716.14|5715.69|5715.69|0
1637570690000|2021-11-22 08:44:50|5715.93|5715.93|5717.15|5717.15|5717.15|5717.15|5715.93|5715.93|0
1637570700000|2021-11-22 08:45:00|5718.29|5718.29|5720.13|5720.13|5720.13|5720.13|5718.29|5718.29|0
1637570710000|2021-11-22 08:45:10|5720.4|5720.4|5720.75|5720.75|5720.75|5720.75|5720.4|5720.4|0
1637570720000|2021-11-22 08:45:20|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|5721.18|0
1637570730000|2021-11-22 08:45:30|5720.75|5720.75|5719.48|5719.48|5720.75|5720.75|5719.48|5719.48|0
1637570740000|2021-11-22 08:45:40|5719.7|5719.7|5719.96|5719.96|5719.98|5719.98|5719.7|5719.7|0
1637570750000|2021-11-22 08:45:50|5720.25|5720.25|5720.66|5720.66|5720.95|5720.95|5720.25|5720.25|0
1637570760000|2021-11-22 08:46:00|5720.18|5720.18|5719.19|5719.19|5720.18|5720.18|5719.19|5719.19|0
1637570770000|2021-11-22 08:46:10|5718.32|5718.32|5716.96|5716.96|5718.32|5718.32|5716.68|5716.68|0
1637570780000|2021-11-22 08:46:20|5716.17|5716.17|5716.17|5716.17|5716.17|5716.17|5716.17|5716.17|0
1637570790000|2021-11-22 08:46:30|5716.21|5716.21|5716.5|5716.5|5716.5|5716.5|5716.21|5716.21|0
1637570800000|2021-11-22 08:46:40|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|0
1637570820000|2021-11-22 08:47:00|5718.2|5718.2|5718.7|5718.7|5718.7|5718.7|5718.2|5718.2|0
1637570830000|2021-11-22 08:47:10|5718.98|5718.98|5719.67|5719.67|5720.41|5720.41|5718.98|5718.98|0
1637570840000|2021-11-22 08:47:20|5719.71|5719.71|5720.83|5720.83|5720.83|5720.83|5719.71|5719.71|0
1637570850000|2021-11-22 08:47:30|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|0
1637570860000|2021-11-22 08:47:40|5722.17|5722.17|5722.75|5722.75|5722.75|5722.75|5722.17|5722.17|0
1637570870000|2021-11-22 08:47:50|5723.04|5723.04|5726.51|5726.51|5726.51|5726.51|5723.04|5723.04|0
1637570880000|2021-11-22 08:48:00|5726.8|5726.8|5727.91|5727.91|5727.91|5727.91|5726.8|5726.8|0
1637570890000|2021-11-22 08:48:10|5728.56|5728.56|5728.87|5728.87|5728.87|5728.87|5728.56|5728.56|0
1637570900000|2021-11-22 08:48:20|5728.82|5728.82|5727.68|5727.68|5728.82|5728.82|5727.68|5727.68|0
1637570910000|2021-11-22 08:48:30|5727.97|5727.97|5728.69|5728.69|5728.69|5728.69|5727.97|5727.97|0
1637570920000|2021-11-22 08:48:40|5728.98|5728.98|5728.21|5728.21|5729.69|5729.69|5727.97|5727.97|0
1637570930000|2021-11-22 08:48:50|5728.2|5728.2|5727.72|5727.72|5728.2|5728.2|5727.72|5727.72|0
1637570940000|2021-11-22 08:49:00|5727.62|5727.62|5729.42|5729.42|5729.42|5729.42|5727.62|5727.62|0
1637570950000|2021-11-22 08:49:10|5729.38|5729.38|5730.87|5730.87|5730.87|5730.87|5729.38|5729.38|0
1637570960000|2021-11-22 08:49:20|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|5730.29|0
1637570970000|2021-11-22 08:49:30|5729.81|5729.81|5729.71|5729.71|5729.81|5729.81|5729.23|5729.23|0
1637570980000|2021-11-22 08:49:40|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1637571000000|2021-11-22 08:50:00|5729.18|5729.18|5729.72|5729.72|5729.94|5729.94|5729.17|5729.17|0
1637571010000|2021-11-22 08:50:10|5731.47|5731.47|5731.71|5731.71|5731.71|5731.71|5731.47|5731.47|0
1637571020000|2021-11-22 08:50:20|5732|5732|5731.95|5731.95|5732.48|5732.48|5731.95|5731.95|0
1637571030000|2021-11-22 08:50:30|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|0
1637571040000|2021-11-22 08:50:40|5732.24|5732.24|5733.01|5733.01|5733.01|5733.01|5732|5732|0
1637571050000|2021-11-22 08:50:50|5732.72|5732.72|5730.64|5730.64|5732.72|5732.72|5730.64|5730.64|0
1637571060000|2021-11-22 08:51:00|5730.65|5730.65|5730.65|5730.65|5730.65|5730.65|5730.65|5730.65|0
1637571070000|2021-11-22 08:51:10|5730.36|5730.36|5730.36|5730.36|5730.36|5730.36|5730.36|5730.36|0
1637571080000|2021-11-22 08:51:20|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|0
1637571090000|2021-11-22 08:51:30|5730.5|5730.5|5729.93|5729.93|5730.5|5730.5|5729.93|5729.93|0
1637571100000|2021-11-22 08:51:40|5729.94|5729.94|5730.56|5730.56|5730.56|5730.56|5729.34|5729.34|0
1637571110000|2021-11-22 08:51:50|5730.78|5730.78|5729.72|5729.72|5730.78|5730.78|5729.72|5729.72|0
1637571120000|2021-11-22 08:52:00|5729.29|5729.29|5727.4|5727.4|5729.53|5729.53|5727.37|5727.37|0
1637571130000|2021-11-22 08:52:10|5726.25|5726.25|5724.53|5724.53|5726.25|5726.25|5724.53|5724.53|0
1637571140000|2021-11-22 08:52:20|5724.6|5724.6|5722.02|5722.02|5724.6|5724.6|5722.02|5722.02|0
1637571160000|2021-11-22 08:52:40|5721.54|5721.54|5721.28|5721.28|5721.54|5721.54|5721.28|5721.28|0
1637571170000|2021-11-22 08:52:50|5720.06|5720.06|5720.19|5720.19|5720.35|5720.35|5719.65|5719.65|0
1637571180000|2021-11-22 08:53:00|5719.9|5719.9|5719.26|5719.26|5719.9|5719.9|5718.69|5718.69|0
1637571190000|2021-11-22 08:53:10|5718.97|5718.97|5719.84|5719.84|5720.13|5720.13|5718.97|5718.97|0
1637571200000|2021-11-22 08:53:20|5719.75|5719.75|5719.75|5719.75|5719.75|5719.75|5719.75|5719.75|0
1637571210000|2021-11-22 08:53:30|5719.96|5719.96|5720.54|5720.54|5720.54|5720.54|5719.96|5719.96|0
1637571220000|2021-11-22 08:53:40|5720.42|5720.42|5718.22|5718.22|5720.93|5720.93|5718.22|5718.22|0
1637571230000|2021-11-22 08:53:50|5717.93|5717.93|5716.04|5716.04|5717.93|5717.93|5716.04|5716.04|0
1637571240000|2021-11-22 08:54:00|5716.03|5716.03|5714.67|5714.67|5716.03|5716.03|5714.09|5714.09|0
1637571250000|2021-11-22 08:54:10|5714.68|5714.68|5713.53|5713.53|5714.68|5714.68|5713.53|5713.53|0
1637571260000|2021-11-22 08:54:20|5714.01|5714.01|5714.68|5714.68|5714.68|5714.68|5713.12|5713.12|0
1637571270000|2021-11-22 08:54:30|5714.9|5714.9|5711.36|5711.36|5714.9|5714.9|5711.36|5711.36|0
1637571280000|2021-11-22 08:54:40|5711.83|5711.83|5710.95|5710.95|5711.83|5711.83|5710.73|5710.73|0
1637571290000|2021-11-22 08:54:50|5711.16|5711.16|5711.85|5711.85|5711.85|5711.85|5711.16|5711.16|0
1637571300000|2021-11-22 08:55:00|5712.96|5712.96|5712.74|5712.74|5713.2|5713.2|5711.69|5711.69|0
1637571310000|2021-11-22 08:55:10|5712.02|5712.02|5711.64|5711.64|5712.02|5712.02|5711.64|5711.64|0
1637571320000|2021-11-22 08:55:20|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|0
1637571330000|2021-11-22 08:55:30|5710.95|5710.95|5711.47|5711.47|5711.47|5711.47|5710.95|5710.95|0
1637571340000|2021-11-22 08:55:40|5712.77|5712.77|5711.81|5711.81|5713.07|5713.07|5711.81|5711.81|0
1637571350000|2021-11-22 08:55:50|5712.1|5712.1|5712.1|5712.1|5712.1|5712.1|5712.1|5712.1|0
1637571360000|2021-11-22 08:56:00|5712.67|5712.67|5714.6|5714.6|5714.6|5714.6|5712.67|5712.67|0
1637571370000|2021-11-22 08:56:10|5714.31|5714.31|5715.63|5715.63|5715.9|5715.9|5714.31|5714.31|0
1637571380000|2021-11-22 08:56:20|5714.79|5714.79|5713.56|5713.56|5714.79|5714.79|5713.56|5713.56|0
1637571390000|2021-11-22 08:56:30|5713.85|5713.85|5713.56|5713.56|5713.85|5713.85|5713.56|5713.56|0
1637571400000|2021-11-22 08:56:40|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|0
1637571410000|2021-11-22 08:56:50|5714.57|5714.57|5714.28|5714.28|5714.57|5714.57|5714.28|5714.28|0
1637571420000|2021-11-22 08:57:00|5713.99|5713.99|5713.76|5713.76|5713.99|5713.99|5713.76|5713.76|0
1637571430000|2021-11-22 08:57:10|5712.82|5712.82|5712.53|5712.53|5712.82|5712.82|5712.53|5712.53|0
1637571440000|2021-11-22 08:57:20|5711.15|5711.15|5710.36|5710.36|5711.15|5711.15|5710.36|5710.36|0
1637571450000|2021-11-22 08:57:30|5710.65|5710.65|5712.58|5712.58|5712.58|5712.58|5710.65|5710.65|0
1637571460000|2021-11-22 08:57:40|5712.15|5712.15|5712.15|5712.15|5712.15|5712.15|5712.15|5712.15|0
1637571470000|2021-11-22 08:57:50|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|0
1637571480000|2021-11-22 08:58:00|5712.08|5712.08|5711.86|5711.86|5712.08|5712.08|5711.86|5711.86|0
1637571490000|2021-11-22 08:58:10|5711.58|5711.58|5711.1|5711.1|5711.58|5711.58|5711.1|5711.1|0
1637571500000|2021-11-22 08:58:20|5711.68|5711.68|5711.39|5711.39|5711.68|5711.68|5711.1|5711.1|0
1637571510000|2021-11-22 08:58:30|5711.1|5711.1|5711.05|5711.05|5711.34|5711.34|5711.05|5711.05|0
1637571520000|2021-11-22 08:58:40|5710.62|5710.62|5710.33|5710.33|5710.62|5710.62|5710.33|5710.33|0
1637571530000|2021-11-22 08:58:50|5710.62|5710.62|5710.91|5710.91|5710.91|5710.91|5710.62|5710.62|0
1637571540000|2021-11-22 08:59:00|5710.19|5710.19|5709.07|5709.07|5710.19|5710.19|5708.25|5708.25|0
1637571550000|2021-11-22 08:59:10|5709.09|5709.09|5709.12|5709.12|5709.12|5709.12|5709.09|5709.09|0
1637571560000|2021-11-22 08:59:20|5709.14|5709.14|5709.67|5709.67|5709.67|5709.67|5709.14|5709.14|0
1637571570000|2021-11-22 08:59:30|5710.1|5710.1|5710.1|5710.1|5710.1|5710.1|5709.89|5709.89|0
1637571580000|2021-11-22 08:59:40|5710.34|5710.34|5710.12|5710.12|5710.34|5710.34|5710.12|5710.12|0
1637571590000|2021-11-22 08:59:50|5710.18|5710.18|5710.35|5710.35|5711.21|5711.21|5710.06|5710.06|0
1637571600000|2021-11-22 09:00:00|5710.29|5710.29|5707.6|5707.6|5710.29|5710.29|5707.6|5707.6|0
1637571610000|2021-11-22 09:00:10|5708.24|5708.24|5708.24|5708.24|5708.24|5708.24|5708.24|5708.24|0
1637571620000|2021-11-22 09:00:20|5707.95|5707.95|5709.2|5709.2|5709.2|5709.2|5707.95|5707.95|0
1637571630000|2021-11-22 09:00:30|5709.85|5709.85|5709.56|5709.56|5709.85|5709.85|5709.27|5709.27|0
1637571640000|2021-11-22 09:00:40|5709.08|5709.08|5707.41|5707.41|5709.08|5709.08|5707.41|5707.41|0
1637571650000|2021-11-22 09:00:50|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|5707.62|5707.62|0
1637571660000|2021-11-22 09:01:00|5707.26|5707.26|5706.54|5706.54|5707.26|5707.26|5706.54|5706.54|0
1637571670000|2021-11-22 09:01:10|5705.59|5705.59|5707.79|5707.79|5707.79|5707.79|5705.3|5705.3|0
1637571690000|2021-11-22 09:01:30|5708.07|5708.07|5707.57|5707.57|5708.53|5708.53|5707.57|5707.57|0
1637571700000|2021-11-22 09:01:40|5707.14|5707.14|5706.9|5706.9|5707.14|5707.14|5706.9|5706.9|0
1637571720000|2021-11-22 09:02:00|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|5706.47|0
1637571730000|2021-11-22 09:02:10|5706.23|5706.23|5705.65|5705.65|5706.52|5706.52|5705.65|5705.65|0
1637571740000|2021-11-22 09:02:20|5705.94|5705.94|5705.08|5705.08|5705.94|5705.94|5704.5|5704.5|0
1637571750000|2021-11-22 09:02:30|5704.79|5704.79|5704.6|5704.6|5704.79|5704.79|5704.31|5704.31|0
1637571760000|2021-11-22 09:02:40|5704.53|5704.53|5704.51|5704.51|5704.53|5704.53|5704.51|5704.51|0
1637571770000|2021-11-22 09:02:50|5704.22|5704.22|5703.68|5703.68|5704.22|5704.22|5703.68|5703.68|0
1637571780000|2021-11-22 09:03:00|5703.66|5703.66|5705.98|5705.98|5705.98|5705.98|5703.35|5703.35|0
1637571810000|2021-11-22 09:03:30|5706.02|5706.02|5706.02|5706.02|5706.02|5706.02|5706.02|5706.02|0
1637571820000|2021-11-22 09:03:40|5706.45|5706.45|5707.74|5707.74|5707.74|5707.74|5706.45|5706.45|0
1637571840000|2021-11-22 09:04:00|5708.03|5708.03|5708.03|5708.03|5708.03|5708.03|5708.03|5708.03|0
1637571850000|2021-11-22 09:04:10|5708.08|5708.08|5707.86|5707.86|5708.08|5708.08|5707.86|5707.86|0
1637571860000|2021-11-22 09:04:20|5707.57|5707.57|5708.39|5708.39|5708.39|5708.39|5707.57|5707.57|0
1637571870000|2021-11-22 09:04:30|5707.81|5707.81|5707.54|5707.54|5708.11|5708.11|5707.25|5707.25|0
1637571880000|2021-11-22 09:04:40|5707.25|5707.25|5705.89|5705.89|5707.25|5707.25|5705.89|5705.89|0
1637571900000|2021-11-22 09:05:00|5705.31|5705.31|5705.02|5705.02|5705.31|5705.31|5705.02|5705.02|0
1637571910000|2021-11-22 09:05:10|5704.8|5704.8|5704.8|5704.8|5704.8|5704.8|5704.8|5704.8|0
1637571920000|2021-11-22 09:05:20|5705.67|5705.67|5705.38|5705.38|5705.67|5705.67|5705.38|5705.38|0
1637571930000|2021-11-22 09:05:30|5705.39|5705.39|5705.38|5705.38|5705.39|5705.39|5705.38|5705.38|0
1637571940000|2021-11-22 09:05:40|5704.21|5704.21|5703.3|5703.3|5704.21|5704.21|5703.3|5703.3|0
1637571950000|2021-11-22 09:05:50|5703.44|5703.44|5703.13|5703.13|5703.49|5703.49|5703.13|5703.13|0
1637571960000|2021-11-22 09:06:00|5703.68|5703.68|5703.51|5703.51|5703.91|5703.91|5703.5|5703.5|0
1637571980000|2021-11-22 09:06:20|5702.94|5702.94|5703.22|5703.22|5703.22|5703.22|5702.94|5702.94|0
1637571990000|2021-11-22 09:06:30|5702.58|5702.58|5702.78|5702.78|5702.78|5702.78|5702.55|5702.55|0
1637572000000|2021-11-22 09:06:40|5703.07|5703.07|5703.02|5703.02|5703.07|5703.07|5703.02|5703.02|0
1637572010000|2021-11-22 09:06:50|5703.03|5703.03|5702.74|5702.74|5703.03|5703.03|5702.74|5702.74|0
1637572020000|2021-11-22 09:07:00|5702.27|5702.27|5702.27|5702.27|5702.27|5702.27|5702.27|5702.27|0
1637572030000|2021-11-22 09:07:10|5702.03|5702.03|5701.98|5701.98|5702.22|5702.22|5701.58|5701.58|0
1637572040000|2021-11-22 09:07:20|5701.69|5701.69|5699.42|5699.42|5701.69|5701.69|5699.26|5699.26|0
1637572050000|2021-11-22 09:07:30|5699.66|5699.66|5698.36|5698.36|5699.66|5699.66|5698.36|5698.36|0
1637572070000|2021-11-22 09:07:50|5698.38|5698.38|5699.65|5699.65|5699.65|5699.65|5698.38|5698.38|0
1637572080000|2021-11-22 09:08:00|5700.17|5700.17|5700.39|5700.39|5700.39|5700.39|5700.17|5700.17|0
1637572090000|2021-11-22 09:08:10|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|0
1637572100000|2021-11-22 09:08:20|5701.69|5701.69|5701.98|5701.98|5702.26|5702.26|5701.69|5701.69|0
1637572110000|2021-11-22 09:08:30|5701.69|5701.69|5701.63|5701.63|5701.69|5701.69|5701.63|5701.63|0
1637572120000|2021-11-22 09:08:40|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|0
1637572130000|2021-11-22 09:08:50|5701.05|5701.05|5700.12|5700.12|5701.05|5701.05|5700.12|5700.12|0
1637572140000|2021-11-22 09:09:00|5700.81|5700.81|5701.1|5701.1|5701.1|5701.1|5700.81|5700.81|0
1637572150000|2021-11-22 09:09:10|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1637572160000|2021-11-22 09:09:20|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|0
1637572170000|2021-11-22 09:09:30|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1637572180000|2021-11-22 09:09:40|5701.1|5701.1|5702.16|5702.16|5703.48|5703.48|5701.1|5701.1|0
1637572190000|2021-11-22 09:09:50|5701.2|5701.2|5701.2|5701.2|5701.2|5701.2|5701.2|5701.2|0
1637572200000|2021-11-22 09:10:00|5700.62|5700.62|5699.36|5699.36|5700.62|5700.62|5698.78|5698.78|0
1637572210000|2021-11-22 09:10:10|5700.08|5700.08|5700.94|5700.94|5701.23|5701.23|5700.08|5700.08|0
1637572220000|2021-11-22 09:10:20|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|0
1637572240000|2021-11-22 09:10:40|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|0
1637572250000|2021-11-22 09:10:50|5701.72|5701.72|5702.67|5702.67|5702.96|5702.96|5701.72|5701.72|0
1637572270000|2021-11-22 09:11:10|5702.7|5702.7|5703.17|5703.17|5703.17|5703.17|5702.7|5702.7|0
1637572280000|2021-11-22 09:11:20|5703.21|5703.21|5704.75|5704.75|5704.75|5704.75|5703.21|5703.21|0
1637572290000|2021-11-22 09:11:30|5705.04|5705.04|5705.24|5705.24|5705.52|5705.52|5705.04|5705.04|0
1637572300000|2021-11-22 09:11:40|5705.71|5705.71|5707.2|5707.2|5707.2|5707.2|5705.71|5705.71|0
1637572310000|2021-11-22 09:11:50|5707.92|5707.92|5707.96|5707.96|5707.96|5707.96|5707.02|5707.02|0
1637572320000|2021-11-22 09:12:00|5707.48|5707.48|5708.9|5708.9|5708.9|5708.9|5707.48|5707.48|0
1637572330000|2021-11-22 09:12:10|5709.76|5709.76|5708.95|5708.95|5709.76|5709.76|5708.95|5708.95|0
1637572340000|2021-11-22 09:12:20|5708.66|5708.66|5711.77|5711.77|5711.77|5711.77|5708.66|5708.66|0
1637572350000|2021-11-22 09:12:30|5712.63|5712.63|5712.92|5712.92|5712.92|5712.92|5712.63|5712.63|0
1637572360000|2021-11-22 09:12:40|5713.8|5713.8|5714.09|5714.09|5714.09|5714.09|5713.8|5713.8|0
1637572370000|2021-11-22 09:12:50|5714.38|5714.38|5715.53|5715.53|5715.53|5715.53|5714.38|5714.38|0
1637572380000|2021-11-22 09:13:00|5716.96|5716.96|5717.3|5717.3|5717.3|5717.3|5716.67|5716.67|0
1637572390000|2021-11-22 09:13:10|5716.72|5716.72|5716.74|5716.74|5716.74|5716.74|5716.22|5716.22|0
1637572410000|2021-11-22 09:13:30|5717.31|5717.31|5717.02|5717.02|5717.31|5717.31|5717.02|5717.02|0
1637572420000|2021-11-22 09:13:40|5717.98|5717.98|5719.72|5719.72|5719.72|5719.72|5717.98|5717.98|0
1637572430000|2021-11-22 09:13:50|5719.43|5719.43|5719.11|5719.11|5719.43|5719.43|5719.11|5719.11|0
1637572440000|2021-11-22 09:14:00|5718.11|5718.11|5717.3|5717.3|5718.11|5718.11|5717.3|5717.3|0
1637572450000|2021-11-22 09:14:10|5717.27|5717.27|5716.83|5716.83|5717.27|5717.27|5716.83|5716.83|0
1637572460000|2021-11-22 09:14:20|5716.55|5716.55|5713.63|5713.63|5716.55|5716.55|5713.63|5713.63|0
1637572470000|2021-11-22 09:14:30|5713.73|5713.73|5713.75|5713.75|5713.75|5713.75|5713.73|5713.73|0
1637572480000|2021-11-22 09:14:40|5713.77|5713.77|5713.85|5713.85|5713.85|5713.85|5713.77|5713.77|0
1637572490000|2021-11-22 09:14:50|5713.4|5713.4|5712.82|5712.82|5713.4|5713.4|5712.82|5712.82|0
1637572500000|2021-11-22 09:15:00|5713.11|5713.11|5713.45|5713.45|5713.45|5713.45|5713.11|5713.11|0
1637572510000|2021-11-22 09:15:10|5713.44|5713.44|5713.1|5713.1|5713.44|5713.44|5713.1|5713.1|0
1637572520000|2021-11-22 09:15:20|5713.39|5713.39|5713.35|5713.35|5713.39|5713.39|5713.06|5713.06|0
1637572530000|2021-11-22 09:15:30|5713.64|5713.64|5713.6|5713.6|5713.64|5713.64|5713.6|5713.6|0
1637572550000|2021-11-22 09:15:50|5713.38|5713.38|5713.38|5713.38|5713.38|5713.38|5712.81|5712.81|0
1637572570000|2021-11-22 09:16:10|5713.96|5713.96|5713.96|5713.96|5713.96|5713.96|5713.96|5713.96|0
1637572590000|2021-11-22 09:16:30|5713.72|5713.72|5712.93|5712.93|5713.72|5713.72|5712.93|5712.93|0
1637572600000|2021-11-22 09:16:40|5713.15|5713.15|5713.53|5713.53|5713.65|5713.65|5713.15|5713.15|0
1637572610000|2021-11-22 09:16:50|5713.82|5713.82|5714.35|5714.35|5714.35|5714.35|5713.82|5713.82|0
1637572620000|2021-11-22 09:17:00|5714.06|5714.06|5714.06|5714.06|5714.06|5714.06|5714.06|5714.06|0
1637572630000|2021-11-22 09:17:10|5713.77|5713.77|5712.52|5712.52|5713.77|5713.77|5712.52|5712.52|0
1637572640000|2021-11-22 09:17:20|5712.31|5712.31|5711.93|5711.93|5712.31|5712.31|5711.83|5711.83|0
1637572650000|2021-11-22 09:17:30|5711.4|5711.4|5709.99|5709.99|5711.4|5711.4|5709.99|5709.99|0
1637572660000|2021-11-22 09:17:40|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|5709.7|0
1637572670000|2021-11-22 09:17:50|5709.99|5709.99|5709.46|5709.46|5709.99|5709.99|5709.46|5709.46|0
1637572680000|2021-11-22 09:18:00|5708.39|5708.39|5708.62|5708.62|5708.62|5708.62|5708.39|5708.39|0
1637572690000|2021-11-22 09:18:10|5708.64|5708.64|5708.64|5708.64|5708.64|5708.64|5708.64|5708.64|0
1637572700000|2021-11-22 09:18:20|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|5709.64|0
1637572710000|2021-11-22 09:18:30|5708.93|5708.93|5707.4|5707.4|5708.93|5708.93|5707.4|5707.4|0
1637572720000|2021-11-22 09:18:40|5706.9|5706.9|5706.18|5706.18|5706.9|5706.9|5706.18|5706.18|0
1637572730000|2021-11-22 09:18:50|5705.97|5705.97|5705.97|5705.97|5705.97|5705.97|5705.97|5705.97|0
1637572750000|2021-11-22 09:19:10|5704.82|5704.82|5703.77|5703.77|5704.82|5704.82|5703.77|5703.77|0
1637572780000|2021-11-22 09:19:40|5703.48|5703.48|5703.77|5703.77|5703.77|5703.77|5703.48|5703.48|0
1637572800000|2021-11-22 09:20:00|5703.48|5703.48|5703.26|5703.26|5703.48|5703.48|5703.26|5703.26|0
1637572810000|2021-11-22 09:20:10|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|0
1637572820000|2021-11-22 09:20:20|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|0
1637572830000|2021-11-22 09:20:30|5702.78|5702.78|5702.78|5702.78|5702.78|5702.78|5702.78|5702.78|0
1637572840000|2021-11-22 09:20:40|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1637572850000|2021-11-22 09:20:50|5703.36|5703.36|5704.58|5704.58|5704.58|5704.58|5703.36|5703.36|0
1637572860000|2021-11-22 09:21:00|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|0
1637572870000|2021-11-22 09:21:10|5704.27|5704.27|5704.99|5704.99|5704.99|5704.99|5704.27|5704.27|0
1637572900000|2021-11-22 09:21:40|5705.46|5705.46|5706.78|5706.78|5706.78|5706.78|5705.46|5705.46|0
1637572910000|2021-11-22 09:21:50|5707.21|5707.21|5707.21|5707.21|5707.21|5707.21|5707.21|5707.21|0
1637572920000|2021-11-22 09:22:00|5707.5|5707.5|5708.04|5708.04|5708.04|5708.04|5707.5|5707.5|0
1637572930000|2021-11-22 09:22:10|5708.25|5708.25|5708.73|5708.73|5708.73|5708.73|5708.25|5708.25|0
1637572940000|2021-11-22 09:22:20|5709.16|5709.16|5711.61|5711.61|5711.61|5711.61|5709.16|5709.16|0
1637572950000|2021-11-22 09:22:30|5711.63|5711.63|5711.25|5711.25|5712.1|5712.1|5711.24|5711.24|0
1637572960000|2021-11-22 09:22:40|5711.24|5711.24|5710.18|5710.18|5711.24|5711.24|5710.18|5710.18|0
1637572970000|2021-11-22 09:22:50|5712.2|5712.2|5711.43|5711.43|5712.2|5712.2|5711.43|5711.43|0
1637572980000|2021-11-22 09:23:00|5711.91|5711.91|5711.97|5711.97|5712|5712|5711.91|5711.91|0
1637572990000|2021-11-22 09:23:10|5711.68|5711.68|5711.97|5711.97|5711.98|5711.98|5711.68|5711.68|0
1637573000000|2021-11-22 09:23:20|5712.18|5712.18|5712.46|5712.46|5712.47|5712.47|5712.18|5712.18|0
1637573010000|2021-11-22 09:23:30|5712.17|5712.17|5710.44|5710.44|5712.17|5712.17|5710.02|5710.02|0
1637573030000|2021-11-22 09:23:50|5709.72|5709.72|5708.65|5708.65|5709.72|5709.72|5708.51|5708.51|0
1637573040000|2021-11-22 09:24:00|5708.44|5708.44|5708.19|5708.19|5708.44|5708.44|5708.19|5708.19|0
1637573050000|2021-11-22 09:24:10|5708.17|5708.17|5708.16|5708.16|5708.17|5708.17|5708.16|5708.16|0
1637573060000|2021-11-22 09:24:20|5708.15|5708.15|5709.71|5709.71|5709.71|5709.71|5708.15|5708.15|0
1637573070000|2021-11-22 09:24:30|5709.69|5709.69|5708.11|5708.11|5710.16|5710.16|5708.11|5708.11|0
1637573080000|2021-11-22 09:24:40|5708.1|5708.1|5705.97|5705.97|5708.1|5708.1|5705.86|5705.86|0
1637573090000|2021-11-22 09:24:50|5705.69|5705.69|5705.52|5705.52|5705.74|5705.74|5705.21|5705.21|0
1637573100000|2021-11-22 09:25:00|5705.23|5705.23|5704.94|5704.94|5705.23|5705.23|5704.94|5704.94|0
1637573110000|2021-11-22 09:25:10|5704.93|5704.93|5704.45|5704.45|5704.93|5704.93|5704.45|5704.45|0
1637573120000|2021-11-22 09:25:20|5704.22|5704.22|5703.89|5703.89|5704.22|5704.22|5703.89|5703.89|0
1637573130000|2021-11-22 09:25:30|5703.41|5703.41|5701.29|5701.29|5703.41|5703.41|5701.29|5701.29|0
1637573140000|2021-11-22 09:25:40|5701.28|5701.28|5701.16|5701.16|5701.28|5701.28|5701.16|5701.16|0
1637573150000|2021-11-22 09:25:50|5701.15|5701.15|5701.2|5701.2|5701.2|5701.2|5701.12|5701.12|0
1637573160000|2021-11-22 09:26:00|5701.22|5701.22|5701.29|5701.29|5701.29|5701.29|5701.22|5701.22|0
1637573170000|2021-11-22 09:26:10|5700.59|5700.59|5700.66|5700.66|5700.66|5700.66|5700.38|5700.38|0
1637573180000|2021-11-22 09:26:20|5700.95|5700.95|5702.14|5702.14|5702.14|5702.14|5700.95|5700.95|0
1637573190000|2021-11-22 09:26:30|5702.36|5702.36|5703.7|5703.7|5703.7|5703.7|5702.36|5702.36|0
1637573200000|2021-11-22 09:26:40|5703.46|5703.46|5703.53|5703.53|5703.53|5703.53|5703.46|5703.46|0
1637573210000|2021-11-22 09:26:50|5703.51|5703.51|5703.74|5703.74|5703.74|5703.74|5703.28|5703.28|0
1637573220000|2021-11-22 09:27:00|5704.32|5704.32|5704.75|5704.75|5704.75|5704.75|5704.32|5704.32|0
1637573240000|2021-11-22 09:27:20|5704.73|5704.73|5705.02|5705.02|5705.02|5705.02|5704.73|5704.73|0
1637573260000|2021-11-22 09:27:40|5705|5705|5705.7|5705.7|5705.7|5705.7|5704.71|5704.71|0
1637573270000|2021-11-22 09:27:50|5705.92|5705.92|5706.01|5706.01|5706.01|5706.01|5705.68|5705.68|0
1637573280000|2021-11-22 09:28:00|5706.48|5706.48|5705.34|5705.34|5706.48|5706.48|5705.34|5705.34|0
1637573290000|2021-11-22 09:28:10|5704.23|5704.23|5702.75|5702.75|5704.23|5704.23|5702.75|5702.75|0
1637573300000|2021-11-22 09:28:20|5702.71|5702.71|5702.35|5702.35|5702.71|5702.71|5701.42|5701.42|0
1637573320000|2021-11-22 09:28:40|5702.83|5702.83|5702.3|5702.3|5702.83|5702.83|5702.3|5702.3|0
1637573330000|2021-11-22 09:28:50|5702.01|5702.01|5702.01|5702.01|5702.01|5702.01|5702.01|5702.01|0
1637573340000|2021-11-22 09:29:00|5701.54|5701.54|5700.72|5700.72|5701.54|5701.54|5700.72|5700.72|0
1637573350000|2021-11-22 09:29:10|5699.84|5699.84|5700.65|5700.65|5700.88|5700.88|5699.55|5699.55|0
1637573360000|2021-11-22 09:29:20|5699.98|5699.98|5701.03|5701.03|5701.03|5701.03|5699.98|5699.98|0
1637573370000|2021-11-22 09:29:30|5700.74|5700.74|5700.95|5700.95|5701.03|5701.03|5700.74|5700.74|0
1637573380000|2021-11-22 09:29:40|5700.48|5700.48|5700.72|5700.72|5700.72|5700.72|5700.48|5700.48|0
1637573390000|2021-11-22 09:29:50|5701.29|5701.29|5702.94|5702.94|5702.94|5702.94|5701.29|5701.29|0
1637573410000|2021-11-22 09:30:10|5703.23|5703.23|5702.94|5702.94|5703.23|5703.23|5702.94|5702.94|0
1637573420000|2021-11-22 09:30:20|5702.18|5702.18|5702.58|5702.58|5702.58|5702.58|5701.22|5701.22|0
1637573430000|2021-11-22 09:30:30|5702.87|5702.87|5702.87|5702.87|5702.87|5702.87|5702.87|5702.87|0
1637573440000|2021-11-22 09:30:40|5703.09|5703.09|5703.09|5703.09|5703.09|5703.09|5703.09|5703.09|0
1637573450000|2021-11-22 09:30:50|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|5702.58|0
1637573470000|2021-11-22 09:31:10|5701.44|5701.44|5701.47|5701.47|5701.47|5701.47|5701.42|5701.42|0
1637573480000|2021-11-22 09:31:20|5700.73|5700.73|5699.94|5699.94|5700.73|5700.73|5699.94|5699.94|0
1637573490000|2021-11-22 09:31:30|5699.65|5699.65|5699.94|5699.94|5699.94|5699.94|5699.65|5699.65|0
1637573500000|2021-11-22 09:31:40|5700.23|5700.23|5700.23|5700.23|5700.23|5700.23|5700.23|5700.23|0
1637573510000|2021-11-22 09:31:50|5699.94|5699.94|5699.7|5699.7|5699.94|5699.94|5699.7|5699.7|0
1637573520000|2021-11-22 09:32:00|5699.72|5699.72|5699.71|5699.71|5699.72|5699.72|5699.71|5699.71|0
1637573530000|2021-11-22 09:32:10|5699.74|5699.74|5700|5700|5700|5700|5699.74|5699.74|0
1637573540000|2021-11-22 09:32:20|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|0
1637573560000|2021-11-22 09:32:40|5700.14|5700.14|5700.43|5700.43|5700.43|5700.43|5700.14|5700.14|0
1637573570000|2021-11-22 09:32:50|5700|5700|5700.29|5700.29|5700.29|5700.29|5700|5700|0
1637573580000|2021-11-22 09:33:00|5700.05|5700.05|5700.05|5700.05|5700.05|5700.05|5700.05|5700.05|0
1637573610000|2021-11-22 09:33:30|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|0
1637573630000|2021-11-22 09:33:50|5700.28|5700.28|5700.28|5700.28|5700.28|5700.28|5700.28|5700.28|0
1637573640000|2021-11-22 09:34:00|5700.73|5700.73|5700.5|5700.5|5700.73|5700.73|5700.5|5700.5|0
1637573650000|2021-11-22 09:34:10|5701.89|5701.89|5701.89|5701.89|5701.89|5701.89|5701.89|5701.89|0
1637573660000|2021-11-22 09:34:20|5701.13|5701.13|5700.81|5700.81|5701.13|5701.13|5700.81|5700.81|0
1637573670000|2021-11-22 09:34:30|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|5701.1|0
1637573680000|2021-11-22 09:34:40|5700.67|5700.67|5700.67|5700.67|5700.67|5700.67|5700.67|5700.67|0
1637573700000|2021-11-22 09:35:00|5700.48|5700.48|5700.72|5700.72|5700.72|5700.72|5700.48|5700.48|0
1637573710000|2021-11-22 09:35:10|5701.01|5701.01|5701.94|5701.94|5701.94|5701.94|5701.01|5701.01|0
1637573720000|2021-11-22 09:35:20|5701.95|5701.95|5701.74|5701.74|5702.32|5702.32|5701.74|5701.74|0
1637573730000|2021-11-22 09:35:30|5701.16|5701.16|5700.11|5700.11|5701.16|5701.16|5700.11|5700.11|0
1637573740000|2021-11-22 09:35:40|5700.15|5700.15|5700.15|5700.15|5700.15|5700.15|5700.15|5700.15|0
1637573750000|2021-11-22 09:35:50|5699.86|5699.86|5701.15|5701.15|5701.15|5701.15|5699.57|5699.57|0
1637573760000|2021-11-22 09:36:00|5701.44|5701.44|5701.46|5701.46|5701.46|5701.46|5701.44|5701.44|0
1637573780000|2021-11-22 09:36:20|5702.11|5702.11|5703.11|5703.11|5703.11|5703.11|5702.11|5702.11|0
1637573790000|2021-11-22 09:36:30|5703.4|5703.4|5703.4|5703.4|5703.4|5703.4|5703.4|5703.4|0
1637573800000|2021-11-22 09:36:40|5703.36|5703.36|5703.36|5703.36|5703.36|5703.36|5703.36|5703.36|0
1637573810000|2021-11-22 09:36:50|5703.37|5703.37|5703.16|5703.16|5703.37|5703.37|5703.15|5703.15|0
1637573820000|2021-11-22 09:37:00|5702.69|5702.69|5701.1|5701.1|5702.69|5702.69|5701.1|5701.1|0
1637573830000|2021-11-22 09:37:10|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|0
1637573840000|2021-11-22 09:37:20|5701.61|5701.61|5701.79|5701.79|5702.08|5702.08|5701.51|5701.51|0
1637573850000|2021-11-22 09:37:30|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|0
1637573860000|2021-11-22 09:37:40|5703.78|5703.78|5703.28|5703.28|5703.78|5703.78|5703.28|5703.28|0
1637573870000|2021-11-22 09:37:50|5703.57|5703.57|5703.33|5703.33|5703.57|5703.57|5703.33|5703.33|0
1637573880000|2021-11-22 09:38:00|5702.85|5702.85|5703|5703|5703.09|5703.09|5702.85|5702.85|0
1637573890000|2021-11-22 09:38:10|5703.21|5703.21|5703.5|5703.5|5703.5|5703.5|5703.21|5703.21|0
1637573900000|2021-11-22 09:38:20|5704.08|5704.08|5705.69|5705.69|5705.69|5705.69|5704.08|5704.08|0
1637573910000|2021-11-22 09:38:30|5705.93|5705.93|5705.02|5705.02|5705.93|5705.93|5705.02|5705.02|0
1637573920000|2021-11-22 09:38:40|5705.06|5705.06|5704.77|5704.77|5705.06|5705.06|5704.77|5704.77|0
1637573930000|2021-11-22 09:38:50|5704.78|5704.78|5704.04|5704.04|5704.78|5704.78|5704.04|5704.04|0
1637573940000|2021-11-22 09:39:00|5704.33|5704.33|5704.33|5704.33|5704.33|5704.33|5704.33|5704.33|0
1637573950000|2021-11-22 09:39:10|5704.34|5704.34|5702.76|5702.76|5704.34|5704.34|5702.76|5702.76|0
1637573960000|2021-11-22 09:39:20|5702.52|5702.52|5702.5|5702.5|5702.52|5702.52|5702.5|5702.5|0
1637573980000|2021-11-22 09:39:40|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|5701.24|0
1637573990000|2021-11-22 09:39:50|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|5700.63|5700.63|0
1637574000000|2021-11-22 09:40:00|5701.5|5701.5|5702.22|5702.22|5702.22|5702.22|5701.5|5701.5|0
1637574010000|2021-11-22 09:40:10|5702.98|5702.98|5702.98|5702.98|5702.98|5702.98|5702.98|5702.98|0
1637574020000|2021-11-22 09:40:20|5702.46|5702.46|5702.36|5702.36|5702.64|5702.64|5702.17|5702.17|0
1637574030000|2021-11-22 09:40:30|5702.79|5702.79|5703.65|5703.65|5703.65|5703.65|5702.79|5702.79|0
1637574040000|2021-11-22 09:40:40|5703.64|5703.64|5703.63|5703.63|5703.64|5703.64|5703.63|5703.63|0
1637574060000|2021-11-22 09:41:00|5702.76|5702.76|5702.47|5702.47|5702.76|5702.76|5702.47|5702.47|0
1637574070000|2021-11-22 09:41:10|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|5702.18|0
1637574100000|2021-11-22 09:41:40|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|0
1637574110000|2021-11-22 09:41:50|5700.82|5700.82|5700.82|5700.82|5700.82|5700.82|5700.82|5700.82|0
1637574120000|2021-11-22 09:42:00|5700.24|5700.24|5701.12|5701.12|5701.12|5701.12|5700.24|5700.24|0
1637574140000|2021-11-22 09:42:20|5701.16|5701.16|5700.59|5700.59|5701.16|5701.16|5700.59|5700.59|0
1637574150000|2021-11-22 09:42:30|5700.61|5700.61|5700.62|5700.62|5700.62|5700.62|5700.61|5700.61|0
1637574160000|2021-11-22 09:42:40|5700.41|5700.41|5701.65|5701.65|5701.65|5701.65|5700.41|5700.41|0
1637574170000|2021-11-22 09:42:50|5701.64|5701.64|5701.62|5701.62|5701.64|5701.64|5701.62|5701.62|0
1637574190000|2021-11-22 09:43:10|5701.91|5701.91|5702.43|5702.43|5702.43|5702.43|5701.91|5701.91|0
1637574200000|2021-11-22 09:43:20|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|5703.67|0
1637574240000|2021-11-22 09:44:00|5703.43|5703.43|5702.91|5702.91|5703.43|5703.43|5702.91|5702.91|0
1637574250000|2021-11-22 09:44:10|5703.41|5703.41|5703.7|5703.7|5703.7|5703.7|5703.41|5703.41|0
1637574260000|2021-11-22 09:44:20|5705.51|5705.51|5705.3|5705.3|5705.51|5705.51|5705.3|5705.3|0
1637574270000|2021-11-22 09:44:30|5705.01|5705.01|5704.72|5704.72|5705.01|5705.01|5704.72|5704.72|0
1637574280000|2021-11-22 09:44:40|5704.29|5704.29|5703.05|5703.05|5704.29|5704.29|5703.05|5703.05|0
1637574290000|2021-11-22 09:44:50|5703.06|5703.06|5703|5703|5703.06|5703.06|5703|5703|0
1637574300000|2021-11-22 09:45:00|5702.36|5702.36|5701.74|5701.74|5702.36|5702.36|5701.74|5701.74|0
1637574310000|2021-11-22 09:45:10|5702.03|5702.03|5701.98|5701.98|5702.03|5702.03|5701.98|5701.98|0
1637574320000|2021-11-22 09:45:20|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|0
1637574340000|2021-11-22 09:45:40|5701.45|5701.45|5701.27|5701.27|5701.45|5701.45|5701.27|5701.27|0
1637574350000|2021-11-22 09:45:50|5701.24|5701.24|5701.81|5701.81|5701.81|5701.81|5701.24|5701.24|0
1637574360000|2021-11-22 09:46:00|5700.76|5700.76|5699.71|5699.71|5700.76|5700.76|5699.71|5699.71|0
1637574370000|2021-11-22 09:46:10|5699.94|5699.94|5699.98|5699.98|5699.98|5699.98|5699.94|5699.94|0
1637574380000|2021-11-22 09:46:20|5698.62|5698.62|5698.62|5698.62|5698.62|5698.62|5698.62|5698.62|0
1637574390000|2021-11-22 09:46:30|5697.86|5697.86|5697.25|5697.25|5697.86|5697.86|5697.25|5697.25|0
1637574400000|2021-11-22 09:46:40|5696.96|5696.96|5696.96|5696.96|5696.96|5696.96|5696.96|5696.96|0
1637574410000|2021-11-22 09:46:50|5696.72|5696.72|5696.1|5696.1|5696.72|5696.72|5695.65|5695.65|0
1637574420000|2021-11-22 09:47:00|5695.38|5695.38|5695.34|5695.34|5695.38|5695.38|5695.34|5695.34|0
1637574430000|2021-11-22 09:47:10|5694.91|5694.91|5694.34|5694.34|5694.91|5694.91|5694.34|5694.34|0
1637574450000|2021-11-22 09:47:30|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1637574460000|2021-11-22 09:47:40|5692.93|5692.93|5692.93|5692.93|5692.93|5692.93|5692.93|5692.93|0
1637574480000|2021-11-22 09:48:00|5692.64|5692.64|5691.93|5691.93|5692.64|5692.64|5691.93|5691.93|0
1637574490000|2021-11-22 09:48:10|5691.9|5691.9|5691.91|5691.91|5691.91|5691.91|5691.9|5691.9|0
1637574500000|2021-11-22 09:48:20|5692.2|5692.2|5691.91|5691.91|5692.2|5692.2|5691.91|5691.91|0
1637574510000|2021-11-22 09:48:30|5691.67|5691.67|5691.67|5691.67|5691.67|5691.67|5691.67|5691.67|0
1637574520000|2021-11-22 09:48:40|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|0
1637574530000|2021-11-22 09:48:50|5690.31|5690.31|5691.05|5691.05|5691.05|5691.05|5690.31|5690.31|0
1637574540000|2021-11-22 09:49:00|5691.72|5691.72|5689.54|5689.54|5691.72|5691.72|5689.54|5689.54|0
1637574550000|2021-11-22 09:49:10|5690.02|5690.02|5690.89|5690.89|5690.89|5690.89|5690.02|5690.02|0
1637574560000|2021-11-22 09:49:20|5691.2|5691.2|5691.89|5691.89|5691.89|5691.89|5691.2|5691.2|0
1637574580000|2021-11-22 09:49:40|5691.85|5691.85|5692.38|5692.38|5692.38|5692.38|5691.85|5691.85|0
1637574590000|2021-11-22 09:49:50|5692.41|5692.41|5692.66|5692.66|5692.66|5692.66|5692.41|5692.41|0
1637574600000|2021-11-22 09:50:00|5692.38|5692.38|5692.38|5692.38|5692.38|5692.38|5692.38|5692.38|0
1637574610000|2021-11-22 09:50:10|5692.16|5692.16|5690.76|5690.76|5692.16|5692.16|5690.72|5690.72|0
1637574630000|2021-11-22 09:50:30|5690.82|5690.82|5691.8|5691.8|5691.8|5691.8|5690.74|5690.74|0
1637574640000|2021-11-22 09:50:40|5691.78|5691.78|5691.75|5691.75|5691.78|5691.78|5691.75|5691.75|0
1637574650000|2021-11-22 09:50:50|5692.18|5692.18|5692.92|5692.92|5692.92|5692.92|5692.18|5692.18|0
1637574660000|2021-11-22 09:51:00|5693|5693|5693.86|5693.86|5693.86|5693.86|5693|5693|0
1637574670000|2021-11-22 09:51:10|5694.44|5694.44|5696.81|5696.81|5696.81|5696.81|5694.44|5694.44|0
1637574680000|2021-11-22 09:51:20|5696.75|5696.75|5698.61|5698.61|5698.9|5698.9|5696.75|5696.75|0
1637574690000|2021-11-22 09:51:30|5697.9|5697.9|5697.92|5697.92|5697.94|5697.94|5697.9|5697.9|0
1637574700000|2021-11-22 09:51:40|5697.34|5697.34|5696.87|5696.87|5697.34|5697.34|5696.87|5696.87|0
1637574710000|2021-11-22 09:51:50|5696.79|5696.79|5696.02|5696.02|5696.79|5696.79|5696.02|5696.02|0
1637574720000|2021-11-22 09:52:00|5695.38|5695.38|5696.23|5696.23|5696.23|5696.23|5695.38|5695.38|0
1637574730000|2021-11-22 09:52:10|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|5696.27|0
1637574740000|2021-11-22 09:52:20|5697.27|5697.27|5698.15|5698.15|5698.15|5698.15|5697.27|5697.27|0
1637574750000|2021-11-22 09:52:30|5698.17|5698.17|5698.63|5698.63|5698.63|5698.63|5698.15|5698.15|0
1637574760000|2021-11-22 09:52:40|5698.62|5698.62|5697.83|5697.83|5698.62|5698.62|5697.83|5697.83|0
1637574770000|2021-11-22 09:52:50|5697.61|5697.61|5697.57|5697.57|5697.61|5697.61|5697.57|5697.57|0
1637574790000|2021-11-22 09:53:10|5696.04|5696.04|5697.29|5697.29|5697.29|5697.29|5696.04|5696.04|0
1637574810000|2021-11-22 09:53:30|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|0
1637574820000|2021-11-22 09:53:40|5697.55|5697.55|5697.31|5697.31|5697.55|5697.55|5697.31|5697.31|0
1637574830000|2021-11-22 09:53:50|5698.18|5698.18|5699.13|5699.13|5699.13|5699.13|5698.18|5698.18|0
1637574840000|2021-11-22 09:54:00|5699.42|5699.42|5699.03|5699.03|5700.52|5700.52|5699.03|5699.03|0
1637574850000|2021-11-22 09:54:10|5699.01|5699.01|5698.72|5698.72|5699.01|5699.01|5698.72|5698.72|0
1637574860000|2021-11-22 09:54:20|5698.71|5698.71|5699.75|5699.75|5699.75|5699.75|5698.7|5698.7|0
1637574870000|2021-11-22 09:54:30|5699.96|5699.96|5699.68|5699.68|5699.96|5699.96|5699.68|5699.68|0
1637574880000|2021-11-22 09:54:40|5699.89|5699.89|5699.65|5699.65|5699.89|5699.89|5699.65|5699.65|0
1637574890000|2021-11-22 09:54:50|5699.94|5699.94|5700.23|5700.23|5700.23|5700.23|5699.94|5699.94|0
1637574900000|2021-11-22 09:55:00|5699.94|5699.94|5699.63|5699.63|5700.18|5700.18|5699.63|5699.63|0
1637574910000|2021-11-22 09:55:10|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|0
1637574920000|2021-11-22 09:55:20|5698.43|5698.43|5697.96|5697.96|5698.43|5698.43|5697.96|5697.96|0
1637574930000|2021-11-22 09:55:30|5697.5|5697.5|5697.98|5697.98|5697.98|5697.98|5697.5|5697.5|0
1637574940000|2021-11-22 09:55:40|5698|5698|5698.29|5698.29|5698.53|5698.53|5698|5698|0
1637574950000|2021-11-22 09:55:50|5698.31|5698.31|5698.81|5698.81|5698.81|5698.81|5698.31|5698.31|0
1637574960000|2021-11-22 09:56:00|5699.53|5699.53|5699.53|5699.53|5699.53|5699.53|5699.53|5699.53|0
1637574970000|2021-11-22 09:56:10|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|5699.24|0
1637574980000|2021-11-22 09:56:20|5699.27|5699.27|5699.23|5699.23|5699.28|5699.28|5699.23|5699.23|0
1637574990000|2021-11-22 09:56:30|5699.2|5699.2|5701.52|5701.52|5701.54|5701.54|5699.2|5699.2|0
1637575000000|2021-11-22 09:56:40|5700.95|5700.95|5700.95|5700.95|5700.95|5700.95|5700.95|5700.95|0
1637575010000|2021-11-22 09:56:50|5700.15|5700.15|5700.15|5700.15|5700.15|5700.15|5700.15|5700.15|0
1637575020000|2021-11-22 09:57:00|5700.18|5700.18|5699.76|5699.76|5700.19|5700.19|5699.76|5699.76|0
1637575040000|2021-11-22 09:57:20|5699.52|5699.52|5700.39|5700.39|5700.39|5700.39|5699.52|5699.52|0
1637575050000|2021-11-22 09:57:30|5702.05|5702.05|5703.28|5703.28|5703.57|5703.57|5702.05|5702.05|0
1637575060000|2021-11-22 09:57:40|5703.32|5703.32|5703.12|5703.12|5703.32|5703.32|5703.08|5703.08|0
1637575070000|2021-11-22 09:57:50|5702.83|5702.83|5702.26|5702.26|5702.83|5702.83|5702.26|5702.26|0
1637575080000|2021-11-22 09:58:00|5702.27|5702.27|5702.85|5702.85|5702.85|5702.85|5702.27|5702.27|0
1637575090000|2021-11-22 09:58:10|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|0
1637575100000|2021-11-22 09:58:20|5703.38|5703.38|5703.38|5703.38|5703.38|5703.38|5703.38|5703.38|0
1637575110000|2021-11-22 09:58:30|5703.59|5703.59|5704.07|5704.07|5704.07|5704.07|5703.59|5703.59|0
1637575120000|2021-11-22 09:58:40|5702.71|5702.71|5702.42|5702.42|5702.71|5702.71|5702.42|5702.42|0
1637575130000|2021-11-22 09:58:50|5702.92|5702.92|5703.18|5703.18|5703.18|5703.18|5702.92|5702.92|0
1637575160000|2021-11-22 09:59:20|5703.9|5703.9|5703.94|5703.94|5703.94|5703.94|5703.9|5703.9|0
1637575170000|2021-11-22 09:59:30|5704.15|5704.15|5704.15|5704.15|5704.15|5704.15|5704.15|5704.15|0
1637575180000|2021-11-22 09:59:40|5704.18|5704.18|5702.79|5702.79|5704.18|5704.18|5702.79|5702.79|0
1637575190000|2021-11-22 09:59:50|5702.31|5702.31|5702.32|5702.32|5702.32|5702.32|5702.08|5702.08|0
1637575200000|2021-11-22 10:00:00|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1637575220000|2021-11-22 10:00:20|5702.07|5702.07|5702.84|5702.84|5702.84|5702.84|5702.07|5702.07|0
1637575230000|2021-11-22 10:00:30|5703.28|5703.28|5703.28|5703.28|5703.28|5703.28|5703.28|5703.28|0
1637575240000|2021-11-22 10:00:40|5703.56|5703.56|5703.56|5703.56|5703.85|5703.85|5703.56|5703.56|0
1637575250000|2021-11-22 10:00:50|5703.28|5703.28|5702.63|5702.63|5703.28|5703.28|5702.63|5702.63|0
1637575260000|2021-11-22 10:01:00|5702.34|5702.34|5700.07|5700.07|5702.34|5702.34|5700.07|5700.07|0
1637575270000|2021-11-22 10:01:10|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|5700.54|0
1637575280000|2021-11-22 10:01:20|5700.51|5700.51|5701.07|5701.07|5701.08|5701.08|5700.36|5700.36|0
1637575290000|2021-11-22 10:01:30|5701.86|5701.86|5702.84|5702.84|5702.84|5702.84|5701.57|5701.57|0
1637575300000|2021-11-22 10:01:40|5702.6|5702.6|5702.6|5702.6|5702.6|5702.6|5702.6|5702.6|0
1637575310000|2021-11-22 10:01:50|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|0
1637575320000|2021-11-22 10:02:00|5702.39|5702.39|5702.38|5702.38|5702.39|5702.39|5702.38|5702.38|0
1637575330000|2021-11-22 10:02:10|5701.95|5701.95|5704.55|5704.55|5704.55|5704.55|5701.95|5701.95|0
1637575350000|2021-11-22 10:02:30|5705.03|5705.03|5704.74|5704.74|5705.03|5705.03|5704.74|5704.74|0
1637575360000|2021-11-22 10:02:40|5706.03|5706.03|5706.61|5706.61|5706.61|5706.61|5706.03|5706.03|0
1637575370000|2021-11-22 10:02:50|5706.9|5706.9|5707.4|5707.4|5707.4|5707.4|5706.9|5706.9|0
1637575380000|2021-11-22 10:03:00|5708.62|5708.62|5709.03|5709.03|5709.74|5709.74|5708.62|5708.62|0
1637575390000|2021-11-22 10:03:10|5709.07|5709.07|5709.07|5709.07|5709.07|5709.07|5709.07|5709.07|0
1637575400000|2021-11-22 10:03:20|5709.08|5709.08|5708.43|5708.43|5709.08|5709.08|5708.43|5708.43|0
1637575410000|2021-11-22 10:03:30|5707.85|5707.85|5707.64|5707.64|5707.85|5707.85|5707.64|5707.64|0
1637575430000|2021-11-22 10:03:50|5708.07|5708.07|5708.06|5708.06|5708.07|5708.07|5708.06|5708.06|0
1637575440000|2021-11-22 10:04:00|5706.91|5706.91|5707.16|5707.16|5707.2|5707.2|5706.91|5706.91|0
1637575450000|2021-11-22 10:04:10|5707.12|5707.12|5706.83|5706.83|5707.12|5707.12|5706.83|5706.83|0
1637575460000|2021-11-22 10:04:20|5706.54|5706.54|5704.32|5704.32|5706.54|5706.54|5704.32|5704.32|0
1637575470000|2021-11-22 10:04:30|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|5704.56|0
1637575490000|2021-11-22 10:04:50|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|0
1637575500000|2021-11-22 10:05:00|5704.32|5704.32|5704.33|5704.33|5704.33|5704.33|5704.32|5704.32|0
1637575520000|2021-11-22 10:05:20|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1637575530000|2021-11-22 10:05:30|5704.11|5704.11|5702.55|5702.55|5704.11|5704.11|5702.55|5702.55|0
1637575540000|2021-11-22 10:05:40|5702.53|5702.53|5701.97|5701.97|5702.53|5702.53|5701.97|5701.97|0
1637575570000|2021-11-22 10:06:10|5702|5702|5702|5702|5702|5702|5702|5702|0
1637575590000|2021-11-22 10:06:30|5702.29|5702.29|5703.48|5703.48|5703.53|5703.53|5702.29|5702.29|0
1637575600000|2021-11-22 10:06:40|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|0
1637575610000|2021-11-22 10:06:50|5703.55|5703.55|5704.33|5704.33|5704.33|5704.33|5703.55|5703.55|0
1637575620000|2021-11-22 10:07:00|5704.35|5704.35|5706.59|5706.59|5706.59|5706.59|5704.35|5704.35|0
1637575630000|2021-11-22 10:07:10|5706.62|5706.62|5708.49|5708.49|5708.49|5708.49|5706.62|5706.62|0
1637575640000|2021-11-22 10:07:20|5708.71|5708.71|5708.99|5708.99|5708.99|5708.99|5708.69|5708.69|0
1637575650000|2021-11-22 10:07:30|5710.42|5710.42|5710.7|5710.7|5710.7|5710.7|5710.42|5710.42|0
1637575660000|2021-11-22 10:07:40|5711.28|5711.28|5711.93|5711.93|5711.93|5711.93|5711.28|5711.28|0
1637575670000|2021-11-22 10:07:50|5711.71|5711.71|5712.72|5712.72|5713.17|5713.17|5711.71|5711.71|0
1637575680000|2021-11-22 10:08:00|5712.74|5712.74|5716|5716|5716|5716|5712.74|5712.74|0
1637575690000|2021-11-22 10:08:10|5715.71|5715.71|5716.26|5716.26|5716.26|5716.26|5715.59|5715.59|0
1637575700000|2021-11-22 10:08:20|5716.48|5716.48|5717.57|5717.57|5718|5718|5716.48|5716.48|0
1637575710000|2021-11-22 10:08:30|5717.6|5717.6|5720.54|5720.54|5720.54|5720.54|5717.6|5717.6|0
1637575720000|2021-11-22 10:08:40|5720.82|5720.82|5720.82|5720.82|5720.82|5720.82|5720.82|5720.82|0
1637575730000|2021-11-22 10:08:50|5719.96|5719.96|5717.8|5717.8|5719.96|5719.96|5717.8|5717.8|0
1637575740000|2021-11-22 10:09:00|5718.09|5718.09|5717.79|5717.79|5718.27|5718.27|5717.5|5717.5|0
1637575750000|2021-11-22 10:09:10|5717.77|5717.77|5718.08|5718.08|5718.08|5718.08|5717.77|5717.77|0
1637575760000|2021-11-22 10:09:20|5717.79|5717.79|5717.5|5717.5|5717.79|5717.79|5717.5|5717.5|0
1637575770000|2021-11-22 10:09:30|5718.08|5718.08|5718.08|5718.08|5718.08|5718.08|5718.08|5718.08|0
1637575780000|2021-11-22 10:09:40|5717.79|5717.79|5718.04|5718.04|5718.04|5718.04|5717.51|5717.51|0
1637575790000|2021-11-22 10:09:50|5718.78|5718.78|5718.78|5718.78|5718.78|5718.78|5718.78|5718.78|0
1637575810000|2021-11-22 10:10:10|5719.07|5719.07|5721.2|5721.2|5721.2|5721.2|5719.07|5719.07|0
1637575820000|2021-11-22 10:10:20|5720.49|5720.49|5722.41|5722.41|5722.41|5722.41|5720.49|5720.49|0
1637575830000|2021-11-22 10:10:30|5721.54|5721.54|5721.11|5721.11|5721.54|5721.54|5720.34|5720.34|0
1637575840000|2021-11-22 10:10:40|5720.87|5720.87|5721.16|5721.16|5721.16|5721.16|5720.87|5720.87|0
1637575850000|2021-11-22 10:10:50|5721.2|5721.2|5720.91|5720.91|5721.2|5721.2|5720.91|5720.91|0
1637575860000|2021-11-22 10:11:00|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|0
1637575870000|2021-11-22 10:11:10|5721.1|5721.1|5719.17|5719.17|5721.1|5721.1|5719.17|5719.17|0
1637575880000|2021-11-22 10:11:20|5719.19|5719.19|5720.12|5720.12|5720.12|5720.12|5719.19|5719.19|0
1637575890000|2021-11-22 10:11:30|5719.83|5719.83|5720.12|5720.12|5720.12|5720.12|5719.83|5719.83|0
1637575920000|2021-11-22 10:12:00|5719.83|5719.83|5715.98|5715.98|5719.83|5719.83|5715.98|5715.98|0
1637575930000|2021-11-22 10:12:10|5716.65|5716.65|5716.65|5716.65|5716.65|5716.65|5716.65|5716.65|0
1637575940000|2021-11-22 10:12:20|5716.62|5716.62|5716.33|5716.33|5716.62|5716.62|5716.33|5716.33|0
1637575950000|2021-11-22 10:12:30|5716.32|5716.32|5716.33|5716.33|5716.33|5716.33|5716.32|5716.32|0
1637575960000|2021-11-22 10:12:40|5714.97|5714.97|5714.14|5714.14|5714.97|5714.97|5714.14|5714.14|0
1637575970000|2021-11-22 10:12:50|5714.43|5714.43|5714.71|5714.71|5714.71|5714.71|5714.43|5714.43|0
1637575980000|2021-11-22 10:13:00|5715.28|5715.28|5714.58|5714.58|5715.3|5715.3|5714.58|5714.58|0
1637575990000|2021-11-22 10:13:10|5715.01|5715.01|5714.77|5714.77|5715.01|5715.01|5714.77|5714.77|0
1637576000000|2021-11-22 10:13:20|5714.34|5714.34|5714.34|5714.34|5714.34|5714.34|5714.34|5714.34|0
1637576010000|2021-11-22 10:13:30|5714.63|5714.63|5711.79|5711.79|5714.63|5714.63|5711.79|5711.79|0
1637576030000|2021-11-22 10:13:50|5712.43|5712.43|5712.43|5712.43|5712.43|5712.43|5712.43|5712.43|0
1637576040000|2021-11-22 10:14:00|5712.67|5712.67|5712.89|5712.89|5712.89|5712.89|5712.67|5712.67|0
1637576050000|2021-11-22 10:14:10|5712.6|5712.6|5709.33|5709.33|5712.6|5712.6|5709.33|5709.33|0
1637576060000|2021-11-22 10:14:20|5708.39|5708.39|5708.38|5708.38|5708.39|5708.39|5708.37|5708.37|0
1637576070000|2021-11-22 10:14:30|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|0
1637576090000|2021-11-22 10:14:50|5707.8|5707.8|5707.37|5707.37|5707.8|5707.8|5707.37|5707.37|0
1637576100000|2021-11-22 10:15:00|5707.3|5707.3|5706.52|5706.52|5707.3|5707.3|5704.66|5704.66|0
1637576110000|2021-11-22 10:15:10|5704.75|5704.75|5704.75|5704.75|5704.75|5704.75|5704.46|5704.46|0
1637576130000|2021-11-22 10:15:30|5705.23|5705.23|5705.04|5705.04|5705.52|5705.52|5705.04|5705.04|0
1637576140000|2021-11-22 10:15:40|5705.03|5705.03|5703.21|5703.21|5705.03|5705.03|5703.21|5703.21|0
1637576150000|2021-11-22 10:15:50|5702.92|5702.92|5702.1|5702.1|5702.92|5702.92|5702.1|5702.1|0
1637576160000|2021-11-22 10:16:00|5701.1|5701.1|5701.63|5701.63|5701.63|5701.63|5701.1|5701.1|0
1637576170000|2021-11-22 10:16:10|5701.34|5701.34|5701.58|5701.58|5701.58|5701.58|5701.34|5701.34|0
1637576180000|2021-11-22 10:16:20|5701.34|5701.34|5701.78|5701.78|5701.78|5701.78|5701.34|5701.34|0
1637576190000|2021-11-22 10:16:30|5702.36|5702.36|5702.77|5702.77|5702.84|5702.84|5702.36|5702.36|0
1637576200000|2021-11-22 10:16:40|5702.48|5702.48|5702.05|5702.05|5702.48|5702.48|5702.05|5702.05|0
1637576210000|2021-11-22 10:16:50|5701.05|5701.05|5700.18|5700.18|5701.05|5701.05|5700.18|5700.18|0
1637576220000|2021-11-22 10:17:00|5700.47|5700.47|5700.47|5700.47|5700.47|5700.47|5700.23|5700.23|0
1637576230000|2021-11-22 10:17:10|5701.05|5701.05|5701.34|5701.34|5701.34|5701.34|5701.05|5701.05|0
1637576240000|2021-11-22 10:17:20|5701.05|5701.05|5701.05|5701.05|5701.05|5701.05|5701.05|5701.05|0
1637576250000|2021-11-22 10:17:30|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|0
1637576260000|2021-11-22 10:17:40|5700.36|5700.36|5699.64|5699.64|5700.36|5700.36|5699.64|5699.64|0
1637576290000|2021-11-22 10:18:10|5699.93|5699.93|5699.26|5699.26|5699.93|5699.93|5699.26|5699.26|0
1637576300000|2021-11-22 10:18:20|5699.55|5699.55|5699.04|5699.04|5699.76|5699.76|5699.04|5699.04|0
1637576320000|2021-11-22 10:18:40|5698.75|5698.75|5698.75|5698.75|5698.75|5698.75|5698.47|5698.47|0
1637576330000|2021-11-22 10:18:50|5698.67|5698.67|5698.67|5698.67|5698.67|5698.67|5698.67|5698.67|0
1637576340000|2021-11-22 10:19:00|5698.76|5698.76|5699.22|5699.22|5699.22|5699.22|5698.76|5698.76|0
1637576360000|2021-11-22 10:19:20|5698.74|5698.74|5698.69|5698.69|5698.74|5698.74|5698.69|5698.69|0
1637576370000|2021-11-22 10:19:30|5698.45|5698.45|5697.99|5697.99|5698.45|5698.45|5697.58|5697.58|0
1637576390000|2021-11-22 10:19:50|5698.28|5698.28|5697.56|5697.56|5698.28|5698.28|5697.56|5697.56|0
1637576400000|2021-11-22 10:20:00|5697.27|5697.27|5696.38|5696.38|5697.27|5697.27|5696.38|5696.38|0
1637576410000|2021-11-22 10:20:10|5696.09|5696.09|5694.38|5694.38|5696.09|5696.09|5694.38|5694.38|0
1637576420000|2021-11-22 10:20:20|5694.35|5694.35|5694.31|5694.31|5694.35|5694.35|5694.31|5694.31|0
1637576430000|2021-11-22 10:20:30|5694.3|5694.3|5694.3|5694.3|5694.3|5694.3|5694.3|5694.3|0
1637576440000|2021-11-22 10:20:40|5694.54|5694.54|5694.54|5694.54|5694.54|5694.54|5694.54|5694.54|0
1637576450000|2021-11-22 10:20:50|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|0
1637576460000|2021-11-22 10:21:00|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|5694.01|0
1637576470000|2021-11-22 10:21:10|5694.3|5694.3|5694.3|5694.3|5694.3|5694.3|5694.3|5694.3|0
1637576480000|2021-11-22 10:21:20|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1637576490000|2021-11-22 10:21:30|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|0
1637576500000|2021-11-22 10:21:40|5692.82|5692.82|5692.1|5692.1|5692.82|5692.82|5692.1|5692.1|0
1637576520000|2021-11-22 10:22:00|5691.81|5691.81|5690.16|5690.16|5691.81|5691.81|5690.16|5690.16|0
1637576540000|2021-11-22 10:22:20|5690.4|5690.4|5690.4|5690.4|5690.4|5690.4|5690.4|5690.4|0
1637576550000|2021-11-22 10:22:30|5691.12|5691.12|5694.06|5694.06|5694.06|5694.06|5691.12|5691.12|0
1637576560000|2021-11-22 10:22:40|5694.64|5694.64|5694.68|5694.68|5694.68|5694.68|5694.64|5694.64|0
1637576570000|2021-11-22 10:22:50|5694.65|5694.65|5693.67|5693.67|5694.65|5694.65|5693.67|5693.67|0
1637576580000|2021-11-22 10:23:00|5693.46|5693.46|5693.98|5693.98|5694.19|5694.19|5693.46|5693.46|0
1637576600000|2021-11-22 10:23:20|5694.26|5694.26|5695.7|5695.7|5695.91|5695.91|5694.26|5694.26|0
1637576610000|2021-11-22 10:23:30|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|0
1637576620000|2021-11-22 10:23:40|5696|5696|5696.3|5696.3|5696.3|5696.3|5696|5696|0
1637576630000|2021-11-22 10:23:50|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|0
1637576640000|2021-11-22 10:24:00|5696.3|5696.3|5694.86|5694.86|5696.3|5696.3|5694.86|5694.86|0
1637576650000|2021-11-22 10:24:10|5695.07|5695.07|5695.12|5695.12|5695.12|5695.12|5694.83|5694.83|0
1637576660000|2021-11-22 10:24:20|5695.41|5695.41|5695.41|5695.41|5695.41|5695.41|5695.41|5695.41|0
1637576670000|2021-11-22 10:24:30|5695.7|5695.7|5696.18|5696.18|5696.18|5696.18|5695.7|5695.7|0
1637576690000|2021-11-22 10:24:50|5696.61|5696.61|5696.03|5696.03|5696.61|5696.61|5696.03|5696.03|0
1637576700000|2021-11-22 10:25:00|5696.61|5696.61|5696.9|5696.9|5696.9|5696.9|5696.61|5696.61|0
1637576710000|2021-11-22 10:25:10|5696.66|5696.66|5696.37|5696.37|5696.66|5696.66|5696.37|5696.37|0
1637576720000|2021-11-22 10:25:20|5696.08|5696.08|5695.84|5695.84|5696.08|5696.08|5695.84|5695.84|0
1637576730000|2021-11-22 10:25:30|5695.41|5695.41|5695.65|5695.65|5695.65|5695.65|5695.41|5695.41|0
1637576740000|2021-11-22 10:25:40|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|0
1637576750000|2021-11-22 10:25:50|5696.15|5696.15|5696.61|5696.61|5696.61|5696.61|5696.15|5696.15|0
1637576760000|2021-11-22 10:26:00|5696.85|5696.85|5696.61|5696.61|5696.85|5696.85|5696.61|5696.61|0
1637576770000|2021-11-22 10:26:10|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1637576780000|2021-11-22 10:26:20|5695.89|5695.89|5695.89|5695.89|5695.89|5695.89|5695.89|5695.89|0
1637576790000|2021-11-22 10:26:30|5695.39|5695.39|5694.88|5694.88|5695.39|5695.39|5694.88|5694.88|0
1637576820000|2021-11-22 10:27:00|5695.17|5695.17|5696.18|5696.18|5696.18|5696.18|5695.17|5695.17|0
1637576830000|2021-11-22 10:27:10|5696.46|5696.46|5696.18|5696.18|5696.46|5696.46|5696.18|5696.18|0
1637576840000|2021-11-22 10:27:20|5695.89|5695.89|5695.31|5695.31|5695.89|5695.89|5695.31|5695.31|0
1637576850000|2021-11-22 10:27:30|5694.83|5694.83|5695.12|5695.12|5695.12|5695.12|5694.83|5694.83|0
1637576860000|2021-11-22 10:27:40|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|5695.13|0
1637576870000|2021-11-22 10:27:50|5694.84|5694.84|5695.08|5695.08|5695.08|5695.08|5694.84|5694.84|0
1637576880000|2021-11-22 10:28:00|5695.37|5695.37|5695.37|5695.37|5695.37|5695.37|5695.37|5695.37|0
1637576890000|2021-11-22 10:28:10|5695.66|5695.66|5695.66|5695.66|5695.66|5695.66|5695.66|5695.66|0
1637576900000|2021-11-22 10:28:20|5696.14|5696.14|5696.1|5696.1|5696.43|5696.43|5696.1|5696.1|0
1637576920000|2021-11-22 10:28:40|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|5696.68|0
1637576930000|2021-11-22 10:28:50|5697.11|5697.11|5697.11|5697.11|5697.11|5697.11|5697.11|5697.11|0
1637576940000|2021-11-22 10:29:00|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|0
1637576950000|2021-11-22 10:29:10|5696.36|5696.36|5695.86|5695.86|5696.36|5696.36|5695.86|5695.86|0
1637576960000|2021-11-22 10:29:20|5695.84|5695.84|5696.06|5696.06|5696.09|5696.09|5695.84|5695.84|0
1637576970000|2021-11-22 10:29:30|5696.08|5696.08|5696.94|5696.94|5696.94|5696.94|5696.08|5696.08|0
1637576980000|2021-11-22 10:29:40|5697.7|5697.7|5697.7|5697.7|5697.7|5697.7|5697.7|5697.7|0
1637577000000|2021-11-22 10:30:00|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|5697.46|0
1637577010000|2021-11-22 10:30:10|5697.94|5697.94|5698.8|5698.8|5698.8|5698.8|5697.94|5697.94|0
1637577020000|2021-11-22 10:30:20|5698.78|5698.78|5698.57|5698.57|5698.78|5698.78|5698.57|5698.57|0
1637577040000|2021-11-22 10:30:40|5698.86|5698.86|5699.16|5699.16|5699.16|5699.16|5698.86|5698.86|0
1637577050000|2021-11-22 10:30:50|5699.37|5699.37|5697.5|5697.5|5699.37|5699.37|5697.5|5697.5|0
1637577060000|2021-11-22 10:31:00|5697.48|5697.48|5697.12|5697.12|5697.48|5697.48|5697.08|5697.08|0
1637577070000|2021-11-22 10:31:10|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|0
1637577080000|2021-11-22 10:31:20|5696.8|5696.8|5696.78|5696.78|5696.8|5696.8|5696.78|5696.78|0
1637577090000|2021-11-22 10:31:30|5696.2|5696.2|5693.6|5693.6|5696.2|5696.2|5693.6|5693.6|0
1637577100000|2021-11-22 10:31:40|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|0
1637577120000|2021-11-22 10:32:00|5693.38|5693.38|5690.76|5690.76|5693.38|5693.38|5690.76|5690.76|0
1637577130000|2021-11-22 10:32:10|5690.18|5690.18|5689.34|5689.34|5690.18|5690.18|5689.24|5689.24|0
1637577140000|2021-11-22 10:32:20|5689.38|5689.38|5689.09|5689.09|5689.38|5689.38|5689.09|5689.09|0
1637577150000|2021-11-22 10:32:30|5688.88|5688.88|5688.89|5688.89|5689.18|5689.18|5688.88|5688.88|0
1637577170000|2021-11-22 10:32:50|5688.46|5688.46|5685.8|5685.8|5688.46|5688.46|5685.8|5685.8|0
1637577200000|2021-11-22 10:33:20|5685.82|5685.82|5685.39|5685.39|5685.82|5685.82|5685.39|5685.39|0
1637577210000|2021-11-22 10:33:30|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|5685.67|0
1637577220000|2021-11-22 10:33:40|5685.96|5685.96|5687.51|5687.51|5687.51|5687.51|5685.96|5685.96|0
1637577240000|2021-11-22 10:34:00|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|0
1637577250000|2021-11-22 10:34:10|5687.92|5687.92|5686.58|5686.58|5687.92|5687.92|5686.58|5686.58|0
1637577260000|2021-11-22 10:34:20|5687.16|5687.16|5687.16|5687.16|5687.45|5687.45|5687.16|5687.16|0
1637577270000|2021-11-22 10:34:30|5687.37|5687.37|5687.37|5687.37|5687.37|5687.37|5687.37|5687.37|0
1637577280000|2021-11-22 10:34:40|5687.36|5687.36|5686.31|5686.31|5687.36|5687.36|5686.31|5686.31|0
1637577310000|2021-11-22 10:35:10|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|0
1637577320000|2021-11-22 10:35:20|5684.97|5684.97|5685.04|5685.04|5685.04|5685.04|5684.97|5684.97|0
1637577330000|2021-11-22 10:35:30|5685.26|5685.26|5682.46|5682.46|5685.26|5685.26|5682.46|5682.46|0
1637577340000|2021-11-22 10:35:40|5682.17|5682.17|5681.95|5681.95|5682.17|5682.17|5681.95|5681.95|0
1637577360000|2021-11-22 10:36:00|5680.55|5680.55|5680.55|5680.55|5680.55|5680.55|5680.55|5680.55|0
1637577370000|2021-11-22 10:36:10|5680.26|5680.26|5681.45|5681.45|5681.45|5681.45|5680.26|5680.26|0
1637577390000|2021-11-22 10:36:30|5681.48|5681.48|5681.48|5681.48|5681.48|5681.48|5681.48|5681.48|0
1637577400000|2021-11-22 10:36:40|5681.19|5681.19|5682.5|5682.5|5682.5|5682.5|5681.19|5681.19|0
1637577410000|2021-11-22 10:36:50|5682.97|5682.97|5683.4|5683.4|5683.4|5683.4|5682.97|5682.97|0
1637577420000|2021-11-22 10:37:00|5683.98|5683.98|5684.45|5684.45|5684.45|5684.45|5683.98|5683.98|0
1637577430000|2021-11-22 10:37:10|5684.74|5684.74|5684.95|5684.95|5684.95|5684.95|5684.74|5684.74|0
1637577440000|2021-11-22 10:37:20|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|5684.94|0
1637577450000|2021-11-22 10:37:30|5685.23|5685.23|5686.82|5686.82|5686.82|5686.82|5685.22|5685.22|0
1637577460000|2021-11-22 10:37:40|5686.58|5686.58|5686.36|5686.36|5686.58|5686.58|5686.36|5686.36|0
1637577470000|2021-11-22 10:37:50|5686.6|5686.6|5686.6|5686.6|5686.6|5686.6|5686.6|5686.6|0
1637577480000|2021-11-22 10:38:00|5686.89|5686.89|5687.67|5687.67|5687.68|5687.68|5686.89|5686.89|0
1637577490000|2021-11-22 10:38:10|5687.89|5687.89|5688.36|5688.36|5688.36|5688.36|5687.89|5687.89|0
1637577500000|2021-11-22 10:38:20|5687.04|5687.04|5689.96|5689.96|5689.96|5689.96|5687.04|5687.04|0
1637577510000|2021-11-22 10:38:30|5689.67|5689.67|5689.33|5689.33|5689.67|5689.67|5689.33|5689.33|0
1637577520000|2021-11-22 10:38:40|5687.4|5687.4|5687.16|5687.16|5687.4|5687.4|5687.16|5687.16|0
1637577530000|2021-11-22 10:38:50|5686.68|5686.68|5686.15|5686.15|5686.68|5686.68|5686.15|5686.15|0
1637577550000|2021-11-22 10:39:10|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|0
1637577560000|2021-11-22 10:39:20|5686.11|5686.11|5686.11|5686.11|5686.11|5686.11|5686.11|5686.11|0
1637577570000|2021-11-22 10:39:30|5685.82|5685.82|5685.39|5685.39|5685.82|5685.82|5685.39|5685.39|0
1637577590000|2021-11-22 10:39:50|5684.2|5684.2|5684.49|5684.49|5684.49|5684.49|5684.2|5684.2|0
1637577600000|2021-11-22 10:40:00|5685.18|5685.18|5687.41|5687.41|5687.41|5687.41|5685.18|5685.18|0
1637577610000|2021-11-22 10:40:10|5687.64|5687.64|5687.71|5687.71|5687.71|5687.71|5687.64|5687.64|0
1637577620000|2021-11-22 10:40:20|5688.09|5688.09|5688.15|5688.15|5688.42|5688.42|5687.58|5687.58|0
1637577630000|2021-11-22 10:40:30|5687.86|5687.86|5687.38|5687.38|5687.86|5687.86|5687.38|5687.38|0
1637577640000|2021-11-22 10:40:40|5687.37|5687.37|5687.36|5687.36|5687.37|5687.37|5687.36|5687.36|0
1637577650000|2021-11-22 10:40:50|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|5686.26|0
1637577670000|2021-11-22 10:41:10|5685.97|5685.97|5685.97|5685.97|5685.97|5685.97|5685.97|5685.97|0
1637577680000|2021-11-22 10:41:20|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|0
1637577690000|2021-11-22 10:41:30|5686.26|5686.26|5687.45|5687.45|5687.45|5687.45|5686.26|5686.26|0
1637577700000|2021-11-22 10:41:40|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|0
1637577710000|2021-11-22 10:41:50|5687.39|5687.39|5687.39|5687.39|5687.39|5687.39|5687.39|5687.39|0
1637577720000|2021-11-22 10:42:00|5687.1|5687.1|5687.1|5687.1|5687.1|5687.1|5687.1|5687.1|0
1637577730000|2021-11-22 10:42:10|5687.34|5687.34|5687.34|5687.34|5687.34|5687.34|5687.34|5687.34|0
1637577740000|2021-11-22 10:42:20|5687.35|5687.35|5687.93|5687.93|5687.93|5687.93|5687.35|5687.35|0
1637577750000|2021-11-22 10:42:30|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|0
1637577770000|2021-11-22 10:42:50|5687.94|5687.94|5688.61|5688.61|5688.66|5688.66|5687.94|5687.94|0
1637577780000|2021-11-22 10:43:00|5688.32|5688.32|5688.04|5688.04|5688.32|5688.32|5688.04|5688.04|0
1637577790000|2021-11-22 10:43:10|5688.32|5688.32|5688.19|5688.19|5688.48|5688.48|5687.89|5687.89|0
1637577800000|2021-11-22 10:43:20|5688.72|5688.72|5688.96|5688.96|5688.96|5688.96|5688.72|5688.72|0
1637577820000|2021-11-22 10:43:40|5688.67|5688.67|5688.67|5688.67|5688.96|5688.96|5688.67|5688.67|0
1637577830000|2021-11-22 10:43:50|5688.38|5688.38|5686.98|5686.98|5688.41|5688.41|5686.98|5686.98|0
1637577840000|2021-11-22 10:44:00|5686.69|5686.69|5686.28|5686.28|5686.69|5686.69|5686.21|5686.21|0
1637577850000|2021-11-22 10:44:10|5686.75|5686.75|5686.75|5686.75|5686.75|5686.75|5686.75|5686.75|0
1637577880000|2021-11-22 10:44:40|5687.04|5687.04|5687.35|5687.35|5687.35|5687.35|5686.75|5686.75|0
1637577890000|2021-11-22 10:44:50|5688.07|5688.07|5688.07|5688.07|5688.07|5688.07|5688.07|5688.07|0
1637577900000|2021-11-22 10:45:00|5688.08|5688.08|5687.57|5687.57|5688.08|5688.08|5687.57|5687.57|0
1637577910000|2021-11-22 10:45:10|5687.6|5687.6|5687.56|5687.56|5687.6|5687.6|5687.56|5687.56|0
1637577920000|2021-11-22 10:45:20|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|5687.85|0
1637577930000|2021-11-22 10:45:30|5687.56|5687.56|5687.32|5687.32|5687.56|5687.56|5687.32|5687.32|0
1637577950000|2021-11-22 10:45:50|5687.61|5687.61|5688.26|5688.26|5688.55|5688.55|5687.61|5687.61|0
1637577960000|2021-11-22 10:46:00|5688.55|5688.55|5688.55|5688.55|5688.55|5688.55|5688.55|5688.55|0
1637577970000|2021-11-22 10:46:10|5688.84|5688.84|5689.05|5689.05|5689.05|5689.05|5688.55|5688.55|0
1637577980000|2021-11-22 10:46:20|5689.03|5689.03|5688.69|5688.69|5689.26|5689.26|5688.69|5688.69|0
1637577990000|2021-11-22 10:46:30|5688.4|5688.4|5688.11|5688.11|5688.4|5688.4|5688.11|5688.11|0
1637578000000|2021-11-22 10:46:40|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|5687.87|0
1637578010000|2021-11-22 10:46:50|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|0
1637578020000|2021-11-22 10:47:00|5687.44|5687.44|5688.66|5688.66|5688.95|5688.95|5687.44|5687.44|0
1637578030000|2021-11-22 10:47:10|5688.45|5688.45|5688.16|5688.16|5688.45|5688.45|5688.16|5688.16|0
1637578040000|2021-11-22 10:47:20|5687.73|5687.73|5687.44|5687.44|5687.73|5687.73|5687.44|5687.44|0
1637578050000|2021-11-22 10:47:30|5687.68|5687.68|5687.68|5687.68|5687.68|5687.68|5687.68|5687.68|0
1637578060000|2021-11-22 10:47:40|5688.64|5688.64|5688.4|5688.4|5688.64|5688.64|5688.4|5688.4|0
1637578080000|2021-11-22 10:48:00|5688.11|5688.11|5688.07|5688.07|5688.11|5688.11|5688.07|5688.07|0
1637578090000|2021-11-22 10:48:10|5688.06|5688.06|5687.57|5687.57|5688.06|5688.06|5687.57|5687.57|0
1637578100000|2021-11-22 10:48:20|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|5687.21|0
1637578110000|2021-11-22 10:48:30|5686.92|5686.92|5685.1|5685.1|5687.16|5687.16|5684.81|5684.81|0
1637578120000|2021-11-22 10:48:40|5684.81|5684.81|5684.81|5684.81|5684.81|5684.81|5684.81|5684.81|0
1637578130000|2021-11-22 10:48:50|5684.33|5684.33|5683.86|5683.86|5684.33|5684.33|5683.86|5683.86|0
1637578140000|2021-11-22 10:49:00|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|0
1637578150000|2021-11-22 10:49:10|5684.11|5684.11|5684.11|5684.11|5684.11|5684.11|5684.11|5684.11|0
1637578170000|2021-11-22 10:49:30|5683.25|5683.25|5683.13|5683.13|5683.25|5683.25|5683.13|5683.13|0
1637578190000|2021-11-22 10:49:50|5681.48|5681.48|5678.64|5678.64|5681.48|5681.48|5678.64|5678.64|0
1637578200000|2021-11-22 10:50:00|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|0
1637578210000|2021-11-22 10:50:10|5677.87|5677.87|5676.82|5676.82|5677.87|5677.87|5676.82|5676.82|0
1637578220000|2021-11-22 10:50:20|5677.68|5677.68|5678.91|5678.91|5678.91|5678.91|5677.68|5677.68|0
1637578230000|2021-11-22 10:50:30|5679.2|5679.2|5679.49|5679.49|5679.49|5679.49|5679.2|5679.2|0
1637578240000|2021-11-22 10:50:40|5680.14|5680.14|5681.09|5681.09|5681.09|5681.09|5680.14|5680.14|0
1637578250000|2021-11-22 10:50:50|5680.67|5680.67|5680.67|5680.67|5680.67|5680.67|5680.67|5680.67|0
1637578260000|2021-11-22 10:51:00|5679.8|5679.8|5674.99|5674.99|5679.8|5679.8|5674.99|5674.99|0
1637578280000|2021-11-22 10:51:20|5674.45|5674.45|5672.41|5672.41|5674.45|5674.45|5672.41|5672.41|0
1637578300000|2021-11-22 10:51:40|5672.17|5672.17|5672.11|5672.11|5672.17|5672.17|5672.11|5672.11|0
1637578310000|2021-11-22 10:51:50|5672.4|5672.4|5672.93|5672.93|5672.93|5672.93|5672.4|5672.4|0
1637578320000|2021-11-22 10:52:00|5672.95|5672.95|5673.54|5673.54|5673.54|5673.54|5672.95|5672.95|0
1637578330000|2021-11-22 10:52:10|5674.21|5674.21|5675|5675|5675|5675|5674.21|5674.21|0
1637578340000|2021-11-22 10:52:20|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|0
1637578350000|2021-11-22 10:52:30|5674.7|5674.7|5674.98|5674.98|5674.98|5674.98|5674.69|5674.69|0
1637578360000|2021-11-22 10:52:40|5674.4|5674.4|5673.8|5673.8|5674.4|5674.4|5673.8|5673.8|0
1637578370000|2021-11-22 10:52:50|5672.94|5672.94|5672.65|5672.65|5672.94|5672.94|5672.65|5672.65|0
1637578380000|2021-11-22 10:53:00|5672.94|5672.94|5672.42|5672.42|5673.15|5673.15|5672.42|5672.42|0
1637578390000|2021-11-22 10:53:10|5672.71|5672.71|5672.7|5672.7|5672.71|5672.71|5672.7|5672.7|0
1637578400000|2021-11-22 10:53:20|5673.23|5673.23|5673.61|5673.61|5673.9|5673.9|5673.23|5673.23|0
1637578410000|2021-11-22 10:53:30|5673.32|5673.32|5673.32|5673.32|5673.32|5673.32|5673.32|5673.32|0
1637578420000|2021-11-22 10:53:40|5673.82|5673.82|5673.53|5673.53|5673.82|5673.82|5673.53|5673.53|0
1637578430000|2021-11-22 10:53:50|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|0
1637578440000|2021-11-22 10:54:00|5673.84|5673.84|5673.84|5673.84|5673.84|5673.84|5673.84|5673.84|0
1637578450000|2021-11-22 10:54:10|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|5674.27|0
1637578460000|2021-11-22 10:54:20|5674.55|5674.55|5674.34|5674.34|5674.55|5674.55|5674.34|5674.34|0
1637578470000|2021-11-22 10:54:30|5674.1|5674.1|5673.65|5673.65|5674.1|5674.1|5673.43|5673.43|0
1637578480000|2021-11-22 10:54:40|5673.43|5673.43|5673.43|5673.43|5673.43|5673.43|5673.43|5673.43|0
1637578490000|2021-11-22 10:54:50|5673.22|5673.22|5672.64|5672.64|5673.22|5673.22|5672.64|5672.64|0
1637578500000|2021-11-22 10:55:00|5673.14|5673.14|5674.77|5674.77|5674.77|5674.77|5673.14|5673.14|0
1637578510000|2021-11-22 10:55:10|5674.98|5674.98|5674.73|5674.73|5674.98|5674.98|5674.73|5674.73|0
1637578520000|2021-11-22 10:55:20|5674.72|5674.72|5674.71|5674.71|5674.72|5674.72|5674.71|5674.71|0
1637578530000|2021-11-22 10:55:30|5674.42|5674.42|5672.13|5672.13|5674.42|5674.42|5672.13|5672.13|0
1637578540000|2021-11-22 10:55:40|5672.17|5672.17|5672.47|5672.47|5672.47|5672.47|5672.17|5672.17|0
1637578550000|2021-11-22 10:55:50|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|0
1637578560000|2021-11-22 10:56:00|5673.27|5673.27|5673.74|5673.74|5673.74|5673.74|5673.27|5673.27|0
1637578570000|2021-11-22 10:56:10|5674.22|5674.22|5674.23|5674.23|5674.23|5674.23|5674.22|5674.22|0
1637578580000|2021-11-22 10:56:20|5674.52|5674.52|5674.81|5674.81|5674.81|5674.81|5674.52|5674.52|0
1637578590000|2021-11-22 10:56:30|5675.67|5675.67|5676.65|5676.65|5676.65|5676.65|5675.67|5675.67|0
1637578600000|2021-11-22 10:56:40|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|0
1637578610000|2021-11-22 10:56:50|5675.64|5675.64|5675.07|5675.07|5675.64|5675.64|5675.07|5675.07|0
1637578620000|2021-11-22 10:57:00|5674.78|5674.78|5674.78|5674.78|5674.78|5674.78|5674.78|5674.78|0
1637578630000|2021-11-22 10:57:10|5673.59|5673.59|5674.89|5674.89|5674.89|5674.89|5673.59|5673.59|0
1637578640000|2021-11-22 10:57:20|5675.18|5675.18|5675.22|5675.22|5675.22|5675.22|5675.18|5675.18|0
1637578650000|2021-11-22 10:57:30|5675.23|5675.23|5675.44|5675.44|5675.44|5675.44|5675.23|5675.23|0
1637578660000|2021-11-22 10:57:40|5675.46|5675.46|5676.03|5676.03|5676.03|5676.03|5675.46|5675.46|0
1637578670000|2021-11-22 10:57:50|5676|5676|5675.71|5675.71|5676|5676|5675.71|5675.71|0
1637578680000|2021-11-22 10:58:00|5675.42|5675.42|5675.11|5675.11|5675.42|5675.42|5675.11|5675.11|0
1637578690000|2021-11-22 10:58:10|5675.15|5675.15|5675|5675|5675.15|5675.15|5674.71|5674.71|0
1637578700000|2021-11-22 10:58:20|5675.02|5675.02|5674.99|5674.99|5675.02|5675.02|5674.99|5674.99|0
1637578710000|2021-11-22 10:58:30|5675.2|5675.2|5675.2|5675.2|5675.2|5675.2|5675.2|5675.2|0
1637578730000|2021-11-22 10:58:50|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|5674.99|0
1637578740000|2021-11-22 10:59:00|5675.71|5675.71|5675.71|5675.71|5675.71|5675.71|5675.71|5675.71|0
1637578750000|2021-11-22 10:59:10|5675.94|5675.94|5675.94|5675.94|5675.94|5675.94|5675.94|5675.94|0
1637578760000|2021-11-22 10:59:20|5676.23|5676.23|5676.74|5676.74|5676.74|5676.74|5676.23|5676.23|0
1637578780000|2021-11-22 10:59:40|5677.03|5677.03|5677.5|5677.5|5677.5|5677.5|5677.03|5677.03|0
1637578790000|2021-11-22 10:59:50|5677.72|5677.72|5678.01|5678.01|5678.01|5678.01|5677.72|5677.72|0
1637578800000|2021-11-22 11:00:00|5677.72|5677.72|5678.24|5678.24|5678.24|5678.24|5677.72|5677.72|0
1637578810000|2021-11-22 11:00:10|5678.23|5678.23|5678.22|5678.22|5678.23|5678.23|5678.22|5678.22|0
1637578820000|2021-11-22 11:00:20|5678.2|5678.2|5678.23|5678.23|5678.23|5678.23|5678.2|5678.2|0
1637578830000|2021-11-22 11:00:30|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|5676.94|0
1637578840000|2021-11-22 11:00:40|5676.95|5676.95|5677.57|5677.57|5677.6|5677.6|5676.95|5676.95|0
1637578850000|2021-11-22 11:00:50|5677.86|5677.86|5677.63|5677.63|5677.86|5677.86|5677.63|5677.63|0
1637578860000|2021-11-22 11:01:00|5677.92|5677.92|5677.99|5677.99|5677.99|5677.99|5677.92|5677.92|0
1637578870000|2021-11-22 11:01:10|5678.64|5678.64|5679.57|5679.57|5679.57|5679.57|5678.64|5678.64|0
1637578880000|2021-11-22 11:01:20|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|0
1637578890000|2021-11-22 11:01:30|5679.57|5679.57|5681.32|5681.32|5681.32|5681.32|5679.57|5679.57|0
1637578900000|2021-11-22 11:01:40|5681.8|5681.8|5681.8|5681.8|5681.8|5681.8|5681.58|5681.58|0
1637578910000|2021-11-22 11:01:50|5681.34|5681.34|5682.32|5682.32|5682.75|5682.75|5681.34|5681.34|0
1637578920000|2021-11-22 11:02:00|5680.6|5680.6|5680.29|5680.29|5680.61|5680.61|5680.29|5680.29|0
1637578930000|2021-11-22 11:02:10|5680.57|5680.57|5681.08|5681.08|5681.08|5681.08|5680.57|5680.57|0
1637578940000|2021-11-22 11:02:20|5681.72|5681.72|5683.02|5683.02|5683.02|5683.02|5681.72|5681.72|0
1637578950000|2021-11-22 11:02:30|5683.23|5683.23|5683.23|5683.23|5683.23|5683.23|5683.23|5683.23|0
1637578960000|2021-11-22 11:02:40|5682.51|5682.51|5681.79|5681.79|5682.51|5682.51|5681.79|5681.79|0
1637578970000|2021-11-22 11:02:50|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|0
1637578980000|2021-11-22 11:03:00|5682.06|5682.06|5682.48|5682.48|5682.48|5682.48|5682.05|5682.05|0
1637578990000|2021-11-22 11:03:10|5682.47|5682.47|5683.48|5683.48|5683.48|5683.48|5682.47|5682.47|0
1637579000000|2021-11-22 11:03:20|5683.69|5683.69|5683.69|5683.69|5683.98|5683.98|5683.69|5683.69|0
1637579020000|2021-11-22 11:03:40|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|5684.38|0
1637579030000|2021-11-22 11:03:50|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|0
1637579040000|2021-11-22 11:04:00|5683.71|5683.71|5683.05|5683.05|5683.71|5683.71|5683.05|5683.05|0
1637579050000|2021-11-22 11:04:10|5682.47|5682.47|5682.41|5682.41|5682.47|5682.47|5682.12|5682.12|0
1637579060000|2021-11-22 11:04:20|5681.93|5681.93|5681.64|5681.64|5681.93|5681.93|5681.64|5681.64|0
1637579070000|2021-11-22 11:04:30|5681.41|5681.41|5681.26|5681.26|5681.41|5681.41|5680.98|5680.98|0
1637579100000|2021-11-22 11:05:00|5681.72|5681.72|5681.47|5681.47|5681.72|5681.72|5681.47|5681.47|0
1637579120000|2021-11-22 11:05:20|5682.26|5682.26|5682.28|5682.28|5682.28|5682.28|5682.26|5682.26|0
1637579130000|2021-11-22 11:05:30|5682.04|5682.04|5681.38|5681.38|5682.04|5682.04|5681.09|5681.09|0
1637579150000|2021-11-22 11:05:50|5680.45|5680.45|5677.48|5677.48|5680.45|5680.45|5677.48|5677.48|0
1637579160000|2021-11-22 11:06:00|5678.62|5678.62|5676.11|5676.11|5678.62|5678.62|5676.11|5676.11|0
1637579170000|2021-11-22 11:06:10|5675.2|5675.2|5676.9|5676.9|5677.19|5677.19|5675.2|5675.2|0
1637579180000|2021-11-22 11:06:20|5677.36|5677.36|5677.36|5677.36|5677.36|5677.36|5677.36|5677.36|0
1637579190000|2021-11-22 11:06:30|5677.15|5677.15|5677.15|5677.15|5677.15|5677.15|5677.15|5677.15|0
1637579200000|2021-11-22 11:06:40|5677.72|5677.72|5677.94|5677.94|5677.94|5677.94|5677.72|5677.72|0
1637579240000|2021-11-22 11:07:20|5677.93|5677.93|5677.92|5677.92|5677.93|5677.93|5677.92|5677.92|0
1637579250000|2021-11-22 11:07:30|5678.2|5678.2|5678.2|5678.2|5678.2|5678.2|5678.2|5678.2|0
1637579260000|2021-11-22 11:07:40|5678.71|5678.71|5679.52|5679.52|5679.52|5679.52|5678.71|5678.71|0
1637579270000|2021-11-22 11:07:50|5679.76|5679.76|5680.52|5680.52|5680.52|5680.52|5679.76|5679.76|0
1637579280000|2021-11-22 11:08:00|5680.56|5680.56|5679.76|5679.76|5680.56|5680.56|5679.76|5679.76|0
1637579290000|2021-11-22 11:08:10|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|5680.05|0
1637579300000|2021-11-22 11:08:20|5680.48|5680.48|5683.85|5683.85|5684.89|5684.89|5680.48|5680.48|0
1637579310000|2021-11-22 11:08:30|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|0
1637579320000|2021-11-22 11:08:40|5683.13|5683.13|5683.35|5683.35|5683.35|5683.35|5683.13|5683.13|0
1637579330000|2021-11-22 11:08:50|5683.06|5683.06|5683.35|5683.35|5683.35|5683.35|5683.06|5683.06|0
1637579340000|2021-11-22 11:09:00|5683.06|5683.06|5683.35|5683.35|5683.35|5683.35|5683.06|5683.06|0
1637579360000|2021-11-22 11:09:20|5683.11|5683.11|5683.11|5683.11|5683.11|5683.11|5683.11|5683.11|0
1637579370000|2021-11-22 11:09:30|5683.4|5683.4|5682.87|5682.87|5683.4|5683.4|5682.87|5682.87|0
1637579380000|2021-11-22 11:09:40|5682.44|5682.44|5683.9|5683.9|5683.9|5683.9|5682.44|5682.44|0
1637579390000|2021-11-22 11:09:50|5684.48|5684.48|5686.31|5686.31|5686.55|5686.55|5684.48|5684.48|0
1637579400000|2021-11-22 11:10:00|5686.02|5686.02|5685.44|5685.44|5686.02|5686.02|5685.44|5685.44|0
1637579410000|2021-11-22 11:10:10|5685.16|5685.16|5683.94|5683.94|5685.16|5685.16|5683.65|5683.65|0
1637579420000|2021-11-22 11:10:20|5684.15|5684.15|5683.94|5683.94|5684.15|5684.15|5683.94|5683.94|0
1637579430000|2021-11-22 11:10:30|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|0
1637579440000|2021-11-22 11:10:40|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|5683.94|0
1637579460000|2021-11-22 11:11:00|5682.98|5682.98|5682.7|5682.7|5682.98|5682.98|5682.7|5682.7|0
1637579470000|2021-11-22 11:11:10|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|0
1637579490000|2021-11-22 11:11:30|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|5682.12|0
1637579500000|2021-11-22 11:11:40|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|5682.41|0
1637579510000|2021-11-22 11:11:50|5682.7|5682.7|5684.27|5684.27|5684.27|5684.27|5682.7|5682.7|0
1637579530000|2021-11-22 11:12:10|5683.84|5683.84|5683.67|5683.67|5683.84|5683.84|5683.55|5683.55|0
1637579550000|2021-11-22 11:12:30|5684.2|5684.2|5685.01|5685.01|5685.01|5685.01|5684.2|5684.2|0
1637579560000|2021-11-22 11:12:40|5685.02|5685.02|5685.76|5685.76|5685.76|5685.76|5684.81|5684.81|0
1637579570000|2021-11-22 11:12:50|5686.05|5686.05|5685.55|5685.55|5686.05|5686.05|5685.55|5685.55|0
1637579590000|2021-11-22 11:13:10|5685.52|5685.52|5685.09|5685.09|5685.52|5685.52|5685.09|5685.09|0
1637579600000|2021-11-22 11:13:20|5685.08|5685.08|5685.3|5685.3|5685.3|5685.3|5685.08|5685.08|0
1637579610000|2021-11-22 11:13:30|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|0
1637579630000|2021-11-22 11:13:50|5685.36|5685.36|5685.07|5685.07|5685.36|5685.36|5685.07|5685.07|0
1637579640000|2021-11-22 11:14:00|5684.86|5684.86|5685.44|5685.44|5685.44|5685.44|5684.53|5684.53|0
1637579650000|2021-11-22 11:14:10|5686.35|5686.35|5687.14|5687.14|5687.14|5687.14|5686.35|5686.35|0
1637579660000|2021-11-22 11:14:20|5686.92|5686.92|5686.26|5686.26|5687.16|5687.16|5686.26|5686.26|0
1637579670000|2021-11-22 11:14:30|5686.47|5686.47|5685.35|5685.35|5686.47|5686.47|5685.35|5685.35|0
1637579680000|2021-11-22 11:14:40|5685.11|5685.11|5685.15|5685.15|5685.15|5685.15|5685.11|5685.11|0
1637579690000|2021-11-22 11:14:50|5684.86|5684.86|5684.86|5684.86|5685.15|5685.15|5684.86|5684.86|0
1637579700000|2021-11-22 11:15:00|5684.64|5684.64|5684.86|5684.86|5684.86|5684.86|5684.64|5684.64|0
1637579710000|2021-11-22 11:15:10|5686.06|5686.06|5686.29|5686.29|5686.58|5686.58|5686.06|5686.06|0
1637579720000|2021-11-22 11:15:20|5686.58|5686.58|5686.34|5686.34|5686.58|5686.58|5686.34|5686.34|0
1637579740000|2021-11-22 11:15:40|5685.89|5685.89|5688.12|5688.12|5688.12|5688.12|5685.89|5685.89|0
1637579750000|2021-11-22 11:15:50|5687.88|5687.88|5687.88|5687.88|5687.88|5687.88|5687.88|5687.88|0
1637579760000|2021-11-22 11:16:00|5687.9|5687.9|5687.68|5687.68|5687.9|5687.9|5687.68|5687.68|0
1637579770000|2021-11-22 11:16:10|5687.47|5687.47|5686.65|5686.65|5687.47|5687.47|5686.65|5686.65|0
1637579780000|2021-11-22 11:16:20|5686.44|5686.44|5686.15|5686.15|5686.44|5686.44|5686.15|5686.15|0
1637579800000|2021-11-22 11:16:40|5685.17|5685.17|5684.88|5684.88|5685.17|5685.17|5684.88|5684.88|0
1637579810000|2021-11-22 11:16:50|5684.43|5684.43|5683.85|5683.85|5684.43|5684.43|5683.85|5683.85|0
1637579820000|2021-11-22 11:17:00|5684.43|5684.43|5684.64|5684.64|5684.64|5684.64|5684.43|5684.43|0
1637579850000|2021-11-22 11:17:30|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|5684.35|0
1637579860000|2021-11-22 11:17:40|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|0
1637579870000|2021-11-22 11:17:50|5684.16|5684.16|5684.16|5684.16|5684.16|5684.16|5684.16|5684.16|0
1637579880000|2021-11-22 11:18:00|5684.14|5684.14|5683.85|5683.85|5684.14|5684.14|5683.85|5683.85|0
1637579890000|2021-11-22 11:18:10|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|0
1637579900000|2021-11-22 11:18:20|5683.17|5683.17|5681.67|5681.67|5683.17|5683.17|5681.67|5681.67|0
1637579920000|2021-11-22 11:18:40|5681.2|5681.2|5681.98|5681.98|5682.22|5682.22|5681.2|5681.2|0
1637579930000|2021-11-22 11:18:50|5681.55|5681.55|5681.55|5681.55|5681.55|5681.55|5681.55|5681.55|0
1637579960000|2021-11-22 11:19:20|5681.34|5681.34|5681.34|5681.34|5681.34|5681.34|5681.34|5681.34|0
1637579970000|2021-11-22 11:19:30|5681.1|5681.1|5681.53|5681.53|5681.53|5681.53|5681.1|5681.1|0
1637579990000|2021-11-22 11:19:50|5681.24|5681.24|5681.53|5681.53|5681.53|5681.53|5681.24|5681.24|0
1637580010000|2021-11-22 11:20:10|5681.52|5681.52|5681.52|5681.52|5681.52|5681.52|5681.52|5681.52|0
1637580020000|2021-11-22 11:20:20|5681.81|5681.81|5681.23|5681.23|5681.81|5681.81|5681.23|5681.23|0
1637580030000|2021-11-22 11:20:30|5680.8|5680.8|5682.94|5682.94|5683.52|5683.52|5680.8|5680.8|0
1637580040000|2021-11-22 11:20:40|5682.95|5682.95|5683.18|5683.18|5683.18|5683.18|5682.95|5682.95|0
1637580050000|2021-11-22 11:20:50|5683.76|5683.76|5684.05|5684.05|5684.05|5684.05|5683.76|5683.76|0
1637580060000|2021-11-22 11:21:00|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|5684.26|0
1637580070000|2021-11-22 11:21:10|5684.5|5684.5|5683.99|5683.99|5684.5|5684.5|5683.78|5683.78|0
1637580080000|2021-11-22 11:21:20|5684.01|5684.01|5684.01|5684.01|5684.01|5684.01|5684.01|5684.01|0
1637580090000|2021-11-22 11:21:30|5683.36|5683.36|5682.93|5682.93|5683.36|5683.36|5682.93|5682.93|0
1637580100000|2021-11-22 11:21:40|5683.22|5683.22|5683.22|5683.22|5683.22|5683.22|5683.22|5683.22|0
1637580120000|2021-11-22 11:22:00|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|5682.53|0
1637580130000|2021-11-22 11:22:10|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|0
1637580140000|2021-11-22 11:22:20|5681.73|5681.73|5681.72|5681.72|5681.73|5681.73|5681.72|5681.72|0
1637580150000|2021-11-22 11:22:30|5682.01|5682.01|5682.01|5682.01|5682.01|5682.01|5682.01|5682.01|0
1637580170000|2021-11-22 11:22:50|5681.8|5681.8|5682.01|5682.01|5682.01|5682.01|5681.8|5681.8|0
1637580180000|2021-11-22 11:23:00|5682.02|5682.02|5682.14|5682.14|5682.14|5682.14|5681.56|5681.56|0
1637580200000|2021-11-22 11:23:20|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|5682.08|0
1637580210000|2021-11-22 11:23:30|5682.56|5682.56|5681.74|5681.74|5683.28|5683.28|5681.74|5681.74|0
1637580220000|2021-11-22 11:23:40|5681.45|5681.45|5680.02|5680.02|5681.45|5681.45|5680.02|5680.02|0
1637580230000|2021-11-22 11:23:50|5680.34|5680.34|5680.28|5680.28|5680.34|5680.34|5679.99|5679.99|0
1637580240000|2021-11-22 11:24:00|5680.27|5680.27|5680.36|5680.36|5680.36|5680.36|5680.26|5680.26|0
1637580250000|2021-11-22 11:24:10|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|5680.79|0
1637580260000|2021-11-22 11:24:20|5680.57|5680.57|5680.5|5680.5|5680.57|5680.57|5680.5|5680.5|0
1637580270000|2021-11-22 11:24:30|5680.93|5680.93|5681.91|5681.91|5681.91|5681.91|5680.93|5680.93|0
1637580280000|2021-11-22 11:24:40|5682.13|5682.13|5682.13|5682.13|5682.13|5682.13|5682.13|5682.13|0
1637580290000|2021-11-22 11:24:50|5682.11|5682.11|5681.82|5681.82|5682.11|5682.11|5681.82|5681.82|0
1637580300000|2021-11-22 11:25:00|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|0
1637580310000|2021-11-22 11:25:10|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|5682.57|0
1637580320000|2021-11-22 11:25:20|5682.58|5682.58|5682.99|5682.99|5682.99|5682.99|5682.54|5682.54|0
1637580330000|2021-11-22 11:25:30|5682.78|5682.78|5682.54|5682.54|5682.78|5682.78|5682.54|5682.54|0
1637580340000|2021-11-22 11:25:40|5682.75|5682.75|5682.56|5682.56|5682.78|5682.78|5682.56|5682.56|0
1637580370000|2021-11-22 11:26:10|5682.85|5682.85|5682.78|5682.78|5683.07|5683.07|5682.78|5682.78|0
1637580380000|2021-11-22 11:26:20|5682.81|5682.81|5683.41|5683.41|5683.41|5683.41|5682.81|5682.81|0
1637580390000|2021-11-22 11:26:30|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|0
1637580400000|2021-11-22 11:26:40|5683.21|5683.21|5682.7|5682.7|5683.21|5683.21|5682.7|5682.7|0
1637580410000|2021-11-22 11:26:50|5682.49|5682.49|5682.72|5682.72|5682.72|5682.72|5682.49|5682.49|0
1637580430000|2021-11-22 11:27:10|5683.01|5683.01|5683.22|5683.22|5683.22|5683.22|5683.01|5683.01|0
1637580440000|2021-11-22 11:27:20|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|5683.01|0
1637580450000|2021-11-22 11:27:30|5682.72|5682.72|5682.5|5682.5|5682.72|5682.72|5682.5|5682.5|0
1637580470000|2021-11-22 11:27:50|5680.78|5680.78|5680.14|5680.14|5680.78|5680.78|5680.14|5680.14|0
1637580500000|2021-11-22 11:28:20|5679.66|5679.66|5678.39|5678.39|5679.66|5679.66|5678.15|5678.15|0
1637580510000|2021-11-22 11:28:30|5677.81|5677.81|5677.57|5677.57|5677.81|5677.81|5677.57|5677.57|0
1637580520000|2021-11-22 11:28:40|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|0
1637580530000|2021-11-22 11:28:50|5676.85|5676.85|5678.34|5678.34|5678.34|5678.34|5676.85|5676.85|0
1637580540000|2021-11-22 11:29:00|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|0
1637580550000|2021-11-22 11:29:10|5678.14|5678.14|5678.14|5678.14|5678.14|5678.14|5678.14|5678.14|0
1637580560000|2021-11-22 11:29:20|5678.16|5678.16|5678.16|5678.16|5678.16|5678.16|5678.16|5678.16|0
1637580570000|2021-11-22 11:29:30|5677.4|5677.4|5677.44|5677.44|5677.44|5677.44|5677.18|5677.18|0
1637580580000|2021-11-22 11:29:40|5677.21|5677.21|5676.9|5676.9|5677.21|5677.21|5676.9|5676.9|0
1637580590000|2021-11-22 11:29:50|5676.89|5676.89|5676.88|5676.88|5676.89|5676.89|5676.88|5676.88|0
1637580610000|2021-11-22 11:30:10|5676.66|5676.66|5676.66|5676.66|5676.66|5676.66|5676.66|5676.66|0
1637580650000|2021-11-22 11:30:50|5676.14|5676.14|5676.5|5676.5|5676.5|5676.5|5675.92|5675.92|0
1637580660000|2021-11-22 11:31:00|5676.28|5676.28|5675.43|5675.43|5676.28|5676.28|5675.42|5675.42|0
1637580670000|2021-11-22 11:31:10|5675.72|5675.72|5675.94|5675.94|5675.94|5675.94|5675.72|5675.72|0
1637580680000|2021-11-22 11:31:20|5675.72|5675.72|5675.94|5675.94|5675.94|5675.94|5675.72|5675.72|0
1637580710000|2021-11-22 11:31:50|5676.23|5676.23|5675.99|5675.99|5676.23|5676.23|5675.99|5675.99|0
1637580720000|2021-11-22 11:32:00|5676.28|5676.28|5676.71|5676.71|5676.71|5676.71|5676.28|5676.28|0
1637580730000|2021-11-22 11:32:10|5677|5677|5675.46|5675.46|5677|5677|5675.46|5675.46|0
1637580740000|2021-11-22 11:32:20|5675.1|5675.1|5674.83|5674.83|5675.1|5675.1|5674.83|5674.83|0
1637580750000|2021-11-22 11:32:30|5675.04|5675.04|5675.33|5675.33|5675.33|5675.33|5675.04|5675.04|0
1637580760000|2021-11-22 11:32:40|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|5675.57|0
1637580770000|2021-11-22 11:32:50|5675.81|5675.81|5676.02|5676.02|5676.02|5676.02|5675.81|5675.81|0
1637580780000|2021-11-22 11:33:00|5675.55|5675.55|5675.55|5675.55|5675.55|5675.55|5675.55|5675.55|0
1637580790000|2021-11-22 11:33:10|5675.79|5675.79|5675.79|5675.79|5675.79|5675.79|5675.79|5675.79|0
1637580820000|2021-11-22 11:33:40|5676.22|5676.22|5677.08|5677.08|5677.08|5677.08|5676.22|5676.22|0
1637580840000|2021-11-22 11:34:00|5677.56|5677.56|5677.27|5677.27|5677.56|5677.56|5677.27|5677.27|0
1637580850000|2021-11-22 11:34:10|5677.56|5677.56|5677.91|5677.91|5677.91|5677.91|5677.56|5677.56|0
1637580860000|2021-11-22 11:34:20|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|0
1637580870000|2021-11-22 11:34:30|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1637580880000|2021-11-22 11:34:40|5678.19|5678.19|5678.76|5678.76|5678.76|5678.76|5678.19|5678.19|0
1637580910000|2021-11-22 11:35:10|5679.4|5679.4|5680.12|5680.12|5680.12|5680.12|5679.4|5679.4|0
1637580920000|2021-11-22 11:35:20|5679.88|5679.88|5679.22|5679.22|5679.91|5679.91|5679.22|5679.22|0
1637580930000|2021-11-22 11:35:30|5679.27|5679.27|5679.05|5679.05|5679.27|5679.27|5679.05|5679.05|0
1637580950000|2021-11-22 11:35:50|5679.34|5679.34|5682.58|5682.58|5682.58|5682.58|5679.34|5679.34|0
1637580960000|2021-11-22 11:36:00|5682.82|5682.82|5682.89|5682.89|5682.89|5682.89|5682.82|5682.82|0
1637580980000|2021-11-22 11:36:20|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|0
1637581000000|2021-11-22 11:36:40|5682.89|5682.89|5682.89|5682.89|5682.89|5682.89|5682.89|5682.89|0
1637581010000|2021-11-22 11:36:50|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|5683.13|0
1637581020000|2021-11-22 11:37:00|5683.71|5683.71|5683.64|5683.64|5683.93|5683.93|5683.64|5683.64|0
1637581030000|2021-11-22 11:37:10|5683.35|5683.35|5683.35|5683.35|5683.35|5683.35|5683.35|5683.35|0
1637581040000|2021-11-22 11:37:20|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|0
1637581050000|2021-11-22 11:37:30|5683.71|5683.71|5683.93|5683.93|5683.93|5683.93|5683.71|5683.71|0
1637581060000|2021-11-22 11:37:40|5684.21|5684.21|5684.45|5684.45|5684.45|5684.45|5684.21|5684.21|0
1637581080000|2021-11-22 11:38:00|5683.74|5683.74|5683.81|5683.81|5684.02|5684.02|5683.74|5683.74|0
1637581100000|2021-11-22 11:38:20|5683.09|5683.09|5682.11|5682.11|5683.09|5683.09|5682.11|5682.11|0
1637581110000|2021-11-22 11:38:30|5681.57|5681.57|5681.54|5681.54|5681.57|5681.57|5681.54|5681.54|0
1637581120000|2021-11-22 11:38:40|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|5680.2|0
1637581140000|2021-11-22 11:39:00|5679.99|5679.99|5680.42|5680.42|5680.42|5680.42|5679.99|5679.99|0
1637581150000|2021-11-22 11:39:10|5680.71|5680.71|5681.16|5681.16|5681.4|5681.4|5680.71|5680.71|0
1637581160000|2021-11-22 11:39:20|5681.45|5681.45|5681.45|5681.45|5681.45|5681.45|5681.45|5681.45|0
1637581170000|2021-11-22 11:39:30|5681.69|5681.69|5681.45|5681.45|5681.69|5681.69|5681.45|5681.45|0
1637581180000|2021-11-22 11:39:40|5681.74|5681.74|5681.74|5681.74|5681.74|5681.74|5681.74|5681.74|0
1637581190000|2021-11-22 11:39:50|5682.03|5682.03|5682.48|5682.48|5682.48|5682.48|5682.03|5682.03|0
1637581200000|2021-11-22 11:40:00|5682.49|5682.49|5682.73|5682.73|5682.73|5682.73|5682.49|5682.49|0
1637581210000|2021-11-22 11:40:10|5683.24|5683.24|5684.98|5684.98|5684.98|5684.98|5683.24|5683.24|0
1637581220000|2021-11-22 11:40:20|5685.72|5685.72|5687.51|5687.51|5687.51|5687.51|5685.72|5685.72|0
1637581230000|2021-11-22 11:40:30|5687.29|5687.29|5687.51|5687.51|5687.51|5687.51|5687.29|5687.29|0
1637581240000|2021-11-22 11:40:40|5687.46|5687.46|5688.21|5688.21|5688.21|5688.21|5687.46|5687.46|0
1637581260000|2021-11-22 11:41:00|5687.52|5687.52|5686.93|5686.93|5687.52|5687.52|5686.93|5686.93|0
1637581270000|2021-11-22 11:41:10|5686.5|5686.5|5685.28|5685.28|5686.5|5686.5|5685.28|5685.28|0
1637581280000|2021-11-22 11:41:20|5684.99|5684.99|5684.99|5684.99|5684.99|5684.99|5684.99|5684.99|0
1637581290000|2021-11-22 11:41:30|5684.7|5684.7|5684.7|5684.7|5684.7|5684.7|5684.7|5684.7|0
1637581300000|2021-11-22 11:41:40|5684.49|5684.49|5684.93|5684.93|5684.93|5684.93|5684.49|5684.49|0
1637581310000|2021-11-22 11:41:50|5685.22|5685.22|5685.65|5685.65|5685.65|5685.65|5685.22|5685.22|0
1637581320000|2021-11-22 11:42:00|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|0
1637581340000|2021-11-22 11:42:20|5686.37|5686.37|5686.37|5686.37|5686.37|5686.37|5686.37|5686.37|0
1637581360000|2021-11-22 11:42:40|5686.95|5686.95|5686.45|5686.45|5686.95|5686.95|5686.45|5686.45|0
1637581370000|2021-11-22 11:42:50|5685.73|5685.73|5686|5686|5686|5686|5685.73|5685.73|0
1637581380000|2021-11-22 11:43:00|5686.24|5686.24|5686.29|5686.29|5686.29|5686.29|5686.24|5686.24|0
1637581390000|2021-11-22 11:43:10|5686.05|5686.05|5685.84|5685.84|5686.05|5686.05|5685.84|5685.84|0
1637581400000|2021-11-22 11:43:20|5684.93|5684.93|5684.93|5684.93|5684.93|5684.93|5684.93|5684.93|0
1637581410000|2021-11-22 11:43:30|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|0
1637581440000|2021-11-22 11:44:00|5684.93|5684.93|5681.89|5681.89|5684.93|5684.93|5681.83|5681.83|0
1637581450000|2021-11-22 11:44:10|5681.9|5681.9|5681.9|5681.9|5681.9|5681.9|5681.61|5681.61|0
1637581480000|2021-11-22 11:44:40|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|5682.11|0
1637581500000|2021-11-22 11:45:00|5681.42|5681.42|5681.16|5681.16|5681.44|5681.44|5681.16|5681.16|0
1637581510000|2021-11-22 11:45:10|5681.37|5681.37|5682.31|5682.31|5682.33|5682.33|5681.37|5681.37|0
1637581520000|2021-11-22 11:45:20|5682.6|5682.6|5682.6|5682.6|5682.6|5682.6|5682.6|5682.6|0
1637581530000|2021-11-22 11:45:30|5683.99|5683.99|5683.69|5683.69|5683.99|5683.99|5683.69|5683.69|0
1637581540000|2021-11-22 11:45:40|5683.91|5683.91|5683.86|5683.86|5684.19|5684.19|5683.62|5683.62|0
1637581560000|2021-11-22 11:46:00|5683.57|5683.57|5683.28|5683.28|5683.57|5683.57|5683.28|5683.28|0
1637581580000|2021-11-22 11:46:20|5683.49|5683.49|5684.31|5684.31|5684.31|5684.31|5683.49|5683.49|0
1637581590000|2021-11-22 11:46:30|5684.07|5684.07|5684.07|5684.07|5684.07|5684.07|5684.07|5684.07|0
1637581610000|2021-11-22 11:46:50|5684.08|5684.08|5684.08|5684.08|5684.08|5684.08|5684.08|5684.08|0
1637581630000|2021-11-22 11:47:10|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|5683.41|0
1637581640000|2021-11-22 11:47:20|5683.2|5683.2|5682.96|5682.96|5683.2|5683.2|5682.96|5682.96|0
1637581650000|2021-11-22 11:47:30|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|5682.17|5682.17|0
1637581670000|2021-11-22 11:47:50|5682.17|5682.17|5681.02|5681.02|5682.17|5682.17|5680.78|5680.78|0
1637581680000|2021-11-22 11:48:00|5681.79|5681.79|5682.03|5682.03|5682.03|5682.03|5681.79|5681.79|0
1637581710000|2021-11-22 11:48:30|5681.74|5681.74|5681.95|5681.95|5681.95|5681.95|5681.74|5681.74|0
1637581720000|2021-11-22 11:48:40|5681.93|5681.93|5681.46|5681.46|5681.93|5681.93|5681.46|5681.46|0
1637581730000|2021-11-22 11:48:50|5681.17|5681.17|5680.66|5680.66|5681.17|5681.17|5680.66|5680.66|0
1637581740000|2021-11-22 11:49:00|5680.45|5680.45|5679.97|5679.97|5680.45|5680.45|5679.97|5679.97|0
1637581750000|2021-11-22 11:49:10|5680.19|5680.19|5680.19|5680.19|5680.19|5680.19|5680.19|5680.19|0
1637581770000|2021-11-22 11:49:30|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|5680.16|0
1637581780000|2021-11-22 11:49:40|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|0
1637581790000|2021-11-22 11:49:50|5680.75|5680.75|5680.74|5680.74|5680.75|5680.75|5680.74|5680.74|0
1637581810000|2021-11-22 11:50:10|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|0
1637581840000|2021-11-22 11:50:40|5682.46|5682.46|5682.65|5682.65|5682.68|5682.68|5682.46|5682.46|0
1637581850000|2021-11-22 11:50:50|5682.44|5682.44|5682.68|5682.68|5682.68|5682.68|5682.44|5682.44|0
1637581860000|2021-11-22 11:51:00|5682.89|5682.89|5682.89|5682.89|5682.89|5682.89|5682.89|5682.89|0
1637581880000|2021-11-22 11:51:20|5682.68|5682.68|5678.78|5678.78|5682.96|5682.96|5678.78|5678.78|0
1637581890000|2021-11-22 11:51:30|5679.35|5679.35|5670.55|5670.55|5679.35|5679.35|5670.55|5670.55|0
1637581900000|2021-11-22 11:51:40|5662.08|5662.08|5654.7|5654.7|5666.41|5666.41|5651.56|5651.56|0
1637581910000|2021-11-22 11:51:50|5654.92|5654.92|5655.66|5655.66|5656.81|5656.81|5650.95|5650.95|0
1637581920000|2021-11-22 11:52:00|5653.53|5653.53|5655.47|5655.47|5656.64|5656.64|5652|5652|0
1637581930000|2021-11-22 11:52:10|5654.99|5654.99|5658.09|5658.09|5658.09|5658.09|5652.97|5652.97|0
1637581940000|2021-11-22 11:52:20|5658.03|5658.03|5657.78|5657.78|5658.07|5658.07|5657.6|5657.6|0
1637581950000|2021-11-22 11:52:30|5658|5658|5657.04|5657.04|5658|5658|5655.94|5655.94|0
1637581960000|2021-11-22 11:52:40|5656.61|5656.61|5656.08|5656.08|5656.61|5656.61|5655.74|5655.74|0
1637581970000|2021-11-22 11:52:50|5655.86|5655.86|5658.73|5658.73|5658.73|5658.73|5655.82|5655.82|0
1637581980000|2021-11-22 11:53:00|5658.97|5658.97|5653.78|5653.78|5659.83|5659.83|5653.78|5653.78|0
1637581990000|2021-11-22 11:53:10|5653.49|5653.49|5648.05|5648.05|5653.49|5653.49|5647.76|5647.76|0
1637582000000|2021-11-22 11:53:20|5648.26|5648.26|5644.23|5644.23|5648.26|5648.26|5643.94|5643.94|0
1637582010000|2021-11-22 11:53:30|5643.94|5643.94|5641.73|5641.73|5644.61|5644.61|5641.08|5641.08|0
1637582020000|2021-11-22 11:53:40|5642.01|5642.01|5646.97|5646.97|5646.97|5646.97|5642.01|5642.01|0
1637582030000|2021-11-22 11:53:50|5647.21|5647.21|5643.5|5643.5|5647.5|5647.5|5642.78|5642.78|0
1637582040000|2021-11-22 11:54:00|5643.79|5643.79|5646.7|5646.7|5646.7|5646.7|5643.07|5643.07|0
1637582050000|2021-11-22 11:54:10|5646.46|5646.46|5644.29|5644.29|5647.48|5647.48|5644.29|5644.29|0
1637582060000|2021-11-22 11:54:20|5643.71|5643.71|5639.8|5639.8|5643.71|5643.71|5639.8|5639.8|0
1637582070000|2021-11-22 11:54:30|5638.61|5638.61|5636.15|5636.15|5638.61|5638.61|5634.33|5634.33|0
1637582080000|2021-11-22 11:54:40|5636.73|5636.73|5638.02|5638.02|5638.02|5638.02|5635.86|5635.86|0
1637582090000|2021-11-22 11:54:50|5639.1|5639.1|5644.25|5644.25|5644.25|5644.25|5639.1|5639.1|0
1637582100000|2021-11-22 11:55:00|5643.82|5643.82|5645.44|5645.44|5645.44|5645.44|5643.82|5643.82|0
1637582110000|2021-11-22 11:55:10|5645.15|5645.15|5644.64|5644.64|5645.44|5645.44|5644.64|5644.64|0
1637582120000|2021-11-22 11:55:20|5642.76|5642.76|5639.8|5639.8|5642.76|5642.76|5639.8|5639.8|0
1637582130000|2021-11-22 11:55:30|5640.01|5640.01|5641.59|5641.59|5642.07|5642.07|5640.01|5640.01|0
1637582140000|2021-11-22 11:55:40|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1637582150000|2021-11-22 11:55:50|5641.09|5641.09|5635.62|5635.62|5641.09|5641.09|5635.62|5635.62|0
1637582160000|2021-11-22 11:56:00|5635.33|5635.33|5635|5635|5635.87|5635.87|5635|5635|0
1637582170000|2021-11-22 11:56:10|5635.24|5635.24|5635.26|5635.26|5636.65|5636.65|5635.24|5635.24|0
1637582180000|2021-11-22 11:56:20|5635.5|5635.5|5639.7|5639.7|5639.7|5639.7|5635.5|5635.5|0
1637582190000|2021-11-22 11:56:30|5639.22|5639.22|5636.67|5636.67|5639.22|5639.22|5636.67|5636.67|0
1637582200000|2021-11-22 11:56:40|5636.73|5636.73|5639.26|5639.26|5639.26|5639.26|5636.73|5636.73|0
1637582210000|2021-11-22 11:56:50|5639.25|5639.25|5639.28|5639.28|5639.28|5639.28|5639.25|5639.25|0
1637582220000|2021-11-22 11:57:00|5639.32|5639.32|5640.45|5640.45|5640.45|5640.45|5639.32|5639.32|0
1637582230000|2021-11-22 11:57:10|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|5639.73|0
1637582240000|2021-11-22 11:57:20|5638.97|5638.97|5638.97|5638.97|5638.97|5638.97|5638.39|5638.39|0
1637582250000|2021-11-22 11:57:30|5638.1|5638.1|5637.48|5637.48|5638.12|5638.12|5637.48|5637.48|0
1637582260000|2021-11-22 11:57:40|5634.68|5634.68|5633.53|5633.53|5634.68|5634.68|5633.47|5633.47|0
1637582270000|2021-11-22 11:57:50|5632.31|5632.31|5631.89|5631.89|5632.31|5632.31|5631.6|5631.6|0
1637582280000|2021-11-22 11:58:00|5631.67|5631.67|5632.39|5632.39|5632.39|5632.39|5631.62|5631.62|0
1637582290000|2021-11-22 11:58:10|5631.82|5631.82|5635.58|5635.58|5635.58|5635.58|5631.82|5631.82|0
1637582300000|2021-11-22 11:58:20|5635|5635|5634.99|5634.99|5635|5635|5634.99|5634.99|0
1637582320000|2021-11-22 11:58:40|5634.7|5634.7|5636.23|5636.23|5636.52|5636.52|5634.7|5634.7|0
1637582330000|2021-11-22 11:58:50|5637.09|5637.09|5638.38|5638.38|5638.38|5638.38|5637.09|5637.09|0
1637582340000|2021-11-22 11:59:00|5639.89|5639.89|5643.09|5643.09|5643.09|5643.09|5639.89|5639.89|0
1637582350000|2021-11-22 11:59:10|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1637582370000|2021-11-22 11:59:30|5643.59|5643.59|5642.31|5642.31|5644.31|5644.31|5642.31|5642.31|0
1637582380000|2021-11-22 11:59:40|5642.02|5642.02|5641.88|5641.88|5642.31|5642.31|5641.88|5641.88|0
1637582390000|2021-11-22 11:59:50|5642.31|5642.31|5641.59|5641.59|5642.31|5642.31|5641.59|5641.59|0
1637582400000|2021-11-22 12:00:00|5640.73|5640.73|5641.59|5641.59|5641.59|5641.59|5640.73|5640.73|0
1637582410000|2021-11-22 12:00:10|5642.17|5642.17|5643.57|5643.57|5644.15|5644.15|5642.17|5642.17|0
1637582420000|2021-11-22 12:00:20|5643.1|5643.1|5643.68|5643.68|5643.68|5643.68|5643.1|5643.1|0
1637582430000|2021-11-22 12:00:30|5644.32|5644.32|5640.18|5640.18|5644.32|5644.32|5640.18|5640.18|0
1637582440000|2021-11-22 12:00:40|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|5640.47|0
1637582450000|2021-11-22 12:00:50|5639.89|5639.89|5639.97|5639.97|5640.18|5640.18|5639.89|5639.89|0
1637582460000|2021-11-22 12:01:00|5640.18|5640.18|5642.44|5642.44|5642.44|5642.44|5640.18|5640.18|0
1637582480000|2021-11-22 12:01:20|5643.01|5643.01|5643.01|5643.01|5643.49|5643.49|5643.01|5643.01|0
1637582490000|2021-11-22 12:01:30|5642.8|5642.8|5642.73|5642.73|5642.8|5642.8|5642.51|5642.51|0
1637582500000|2021-11-22 12:01:40|5642.75|5642.75|5643.86|5643.86|5644.33|5644.33|5642.75|5642.75|0
1637582510000|2021-11-22 12:01:50|5643.19|5643.19|5642.71|5642.71|5643.62|5643.62|5642.71|5642.71|0
1637582520000|2021-11-22 12:02:00|5642.49|5642.49|5643.92|5643.92|5643.92|5643.92|5641.97|5641.97|0
1637582530000|2021-11-22 12:02:10|5644.63|5644.63|5644.2|5644.2|5644.66|5644.66|5644.2|5644.2|0
1637582540000|2021-11-22 12:02:20|5643.91|5643.91|5644.92|5644.92|5644.92|5644.92|5643.91|5643.91|0
1637582560000|2021-11-22 12:02:40|5644.71|5644.71|5643.99|5643.99|5644.71|5644.71|5643.99|5643.99|0
1637582570000|2021-11-22 12:02:50|5644.21|5644.21|5645.31|5645.31|5645.31|5645.31|5644.21|5644.21|0
1637582580000|2021-11-22 12:03:00|5645.02|5645.02|5642.96|5642.96|5645.02|5645.02|5642.96|5642.96|0
1637582590000|2021-11-22 12:03:10|5643.18|5643.18|5643.68|5643.68|5643.68|5643.68|5643.18|5643.18|0
1637582600000|2021-11-22 12:03:20|5644.16|5644.16|5644.16|5644.16|5644.16|5644.16|5644.16|5644.16|0
1637582610000|2021-11-22 12:03:30|5642.58|5642.58|5644.09|5644.09|5644.09|5644.09|5642.58|5642.58|0
1637582620000|2021-11-22 12:03:40|5645.15|5645.15|5645.46|5645.46|5645.94|5645.94|5645.15|5645.15|0
1637582630000|2021-11-22 12:03:50|5645.94|5645.94|5645.98|5645.98|5646|5646|5645.76|5645.76|0
1637582640000|2021-11-22 12:04:00|5646.02|5646.02|5644|5644|5646.03|5646.03|5644|5644|0
1637582650000|2021-11-22 12:04:10|5643.71|5643.71|5642.22|5642.22|5643.71|5643.71|5642.22|5642.22|0
1637582670000|2021-11-22 12:04:30|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|5641.94|0
1637582680000|2021-11-22 12:04:40|5642.17|5642.17|5641.97|5641.97|5642.19|5642.19|5641.97|5641.97|0
1637582690000|2021-11-22 12:04:50|5641.96|5641.96|5639.98|5639.98|5641.96|5641.96|5639.98|5639.98|0
1637582700000|2021-11-22 12:05:00|5640.22|5640.22|5639.77|5639.77|5640.51|5640.51|5639.77|5639.77|0
1637582710000|2021-11-22 12:05:10|5640.48|5640.48|5640.93|5640.93|5641.21|5641.21|5640.48|5640.48|0
1637582740000|2021-11-22 12:05:40|5641.5|5641.5|5642.2|5642.2|5642.2|5642.2|5640.81|5640.81|0
1637582750000|2021-11-22 12:05:50|5642.48|5642.48|5643.01|5643.01|5643.01|5643.01|5642.48|5642.48|0
1637582760000|2021-11-22 12:06:00|5643.49|5643.49|5644.35|5644.35|5644.35|5644.35|5643.49|5643.49|0
1637582770000|2021-11-22 12:06:10|5644.59|5644.59|5643.47|5643.47|5644.61|5644.61|5643.47|5643.47|0
1637582780000|2021-11-22 12:06:20|5643.71|5643.71|5643.3|5643.3|5644.21|5644.21|5643.3|5643.3|0
1637582790000|2021-11-22 12:06:30|5643.52|5643.52|5643.99|5643.99|5643.99|5643.99|5643.52|5643.52|0
1637582800000|2021-11-22 12:06:40|5643.71|5643.71|5643.99|5643.99|5643.99|5643.99|5643.71|5643.71|0
1637582810000|2021-11-22 12:06:50|5643.78|5643.78|5642.25|5642.25|5643.78|5643.78|5642.25|5642.25|0
1637582820000|2021-11-22 12:07:00|5642.54|5642.54|5642.34|5642.34|5642.78|5642.78|5642.34|5642.34|0
1637582830000|2021-11-22 12:07:10|5642.06|5642.06|5641.77|5641.77|5642.06|5642.06|5641.77|5641.77|0
1637582840000|2021-11-22 12:07:20|5640.81|5640.81|5640.09|5640.09|5640.81|5640.81|5639.37|5639.37|0
1637582850000|2021-11-22 12:07:30|5640.08|5640.08|5640.08|5640.08|5640.08|5640.08|5640.08|5640.08|0
1637582860000|2021-11-22 12:07:40|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|5640.32|0
1637582880000|2021-11-22 12:08:00|5639.39|5639.39|5638.55|5638.55|5639.39|5639.39|5638.55|5638.55|0
1637582890000|2021-11-22 12:08:10|5638.51|5638.51|5638.51|5638.51|5638.51|5638.51|5638.51|5638.51|0
1637582900000|2021-11-22 12:08:20|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|5637.63|0
1637582910000|2021-11-22 12:08:30|5637.64|5637.64|5637.64|5637.64|5637.64|5637.64|5637.64|5637.64|0
1637582930000|2021-11-22 12:08:50|5637.4|5637.4|5637.47|5637.47|5637.69|5637.69|5637.4|5637.4|0
1637582940000|2021-11-22 12:09:00|5637.95|5637.95|5639.4|5639.4|5639.4|5639.4|5637.95|5637.95|0
1637582950000|2021-11-22 12:09:10|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|5639.16|0
1637582960000|2021-11-22 12:09:20|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|0
1637582990000|2021-11-22 12:09:50|5638.44|5638.44|5638.67|5638.67|5638.67|5638.67|5638.44|5638.44|0
1637583000000|2021-11-22 12:10:00|5638.43|5638.43|5638.43|5638.43|5638.64|5638.64|5638.43|5638.43|0
1637583010000|2021-11-22 12:10:10|5638.64|5638.64|5638.64|5638.64|5638.64|5638.64|5638.64|5638.64|0
1637583020000|2021-11-22 12:10:20|5639.39|5639.39|5637.66|5637.66|5639.39|5639.39|5637.37|5637.37|0
1637583030000|2021-11-22 12:10:30|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|5637.9|0
1637583040000|2021-11-22 12:10:40|5638.12|5638.12|5637.64|5637.64|5638.86|5638.86|5637.64|5637.64|0
1637583050000|2021-11-22 12:10:50|5637.42|5637.42|5637.42|5637.42|5637.42|5637.42|5637.42|5637.42|0
1637583060000|2021-11-22 12:11:00|5637.71|5637.71|5637.71|5637.71|5637.71|5637.71|5637.71|5637.71|0
1637583070000|2021-11-22 12:11:10|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5635.6|5635.6|0
1637583080000|2021-11-22 12:11:20|5635.7|5635.7|5635.7|5635.7|5635.7|5635.7|5635.7|5635.7|0
1637583090000|2021-11-22 12:11:30|5636.13|5636.13|5636.13|5636.13|5636.34|5636.34|5636.13|5636.13|0
1637583120000|2021-11-22 12:12:00|5637.42|5637.42|5638.58|5638.58|5638.58|5638.58|5637.12|5637.12|0
1637583130000|2021-11-22 12:12:10|5639.52|5639.52|5643.97|5643.97|5644.55|5644.55|5639.52|5639.52|0
1637583140000|2021-11-22 12:12:20|5643.33|5643.33|5643.71|5643.71|5643.71|5643.71|5643.25|5643.25|0
1637583150000|2021-11-22 12:12:30|5642.94|5642.94|5643.68|5643.68|5643.68|5643.68|5642.94|5642.94|0
1637583160000|2021-11-22 12:12:40|5644.81|5644.81|5645.09|5645.09|5645.09|5645.09|5644.81|5644.81|0
1637583170000|2021-11-22 12:12:50|5644.88|5644.88|5644.88|5644.88|5644.88|5644.88|5644.88|5644.88|0
1637583180000|2021-11-22 12:13:00|5644.66|5644.66|5645.38|5645.38|5645.38|5645.38|5644.66|5644.66|0
1637583190000|2021-11-22 12:13:10|5645.09|5645.09|5646.1|5646.1|5646.34|5646.34|5644.81|5644.81|0
1637583200000|2021-11-22 12:13:20|5645.2|5645.2|5644.67|5644.67|5645.2|5645.2|5644.67|5644.67|0
1637583210000|2021-11-22 12:13:30|5644.66|5644.66|5644.23|5644.23|5644.66|5644.66|5644.23|5644.23|0
1637583220000|2021-11-22 12:13:40|5644.71|5644.71|5645.29|5645.29|5645.29|5645.29|5644.71|5644.71|0
1637583230000|2021-11-22 12:13:50|5645.08|5645.08|5644.21|5644.21|5645.08|5645.08|5644.21|5644.21|0
1637583240000|2021-11-22 12:14:00|5643.26|5643.26|5641.91|5641.91|5643.26|5643.26|5641.91|5641.91|0
1637583250000|2021-11-22 12:14:10|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|0
1637583260000|2021-11-22 12:14:20|5641.91|5641.91|5639.35|5639.35|5641.91|5641.91|5639.35|5639.35|0
1637583290000|2021-11-22 12:14:50|5638.92|5638.92|5637.61|5637.61|5638.92|5638.92|5637.61|5637.61|0
1637583300000|2021-11-22 12:15:00|5637.32|5637.32|5636.99|5636.99|5637.32|5637.32|5636.31|5636.31|0
1637583310000|2021-11-22 12:15:10|5637.42|5637.42|5637.68|5637.68|5638.26|5638.26|5636.77|5636.77|0
1637583320000|2021-11-22 12:15:20|5636.82|5636.82|5636.13|5636.13|5636.82|5636.82|5635.84|5635.84|0
1637583330000|2021-11-22 12:15:30|5635.42|5635.42|5632|5632|5635.42|5635.42|5632|5632|0
1637583340000|2021-11-22 12:15:40|5631.43|5631.43|5630.08|5630.08|5631.43|5631.43|5628.86|5628.86|0
1637583350000|2021-11-22 12:15:50|5628.26|5628.26|5627.44|5627.44|5628.26|5628.26|5626.92|5626.92|0
1637583360000|2021-11-22 12:16:00|5627.28|5627.28|5629.67|5629.67|5629.67|5629.67|5627.28|5627.28|0
1637583380000|2021-11-22 12:16:20|5629.96|5629.96|5633.42|5633.42|5633.42|5633.42|5629.48|5629.48|0
1637583390000|2021-11-22 12:16:30|5633.13|5633.13|5634.18|5634.18|5634.18|5634.18|5633.13|5633.13|0
1637583420000|2021-11-22 12:17:00|5633.47|5633.47|5632.89|5632.89|5633.47|5633.47|5632.89|5632.89|0
1637583430000|2021-11-22 12:17:10|5632.25|5632.25|5632.82|5632.82|5632.82|5632.82|5632.25|5632.25|0
1637583440000|2021-11-22 12:17:20|5632.54|5632.54|5632.01|5632.01|5632.54|5632.54|5632.01|5632.01|0
1637583450000|2021-11-22 12:17:30|5631.24|5631.24|5631.24|5631.24|5631.24|5631.24|5631.24|5631.24|0
1637583460000|2021-11-22 12:17:40|5630.6|5630.6|5630.14|5630.14|5630.6|5630.6|5630.14|5630.14|0
1637583470000|2021-11-22 12:17:50|5630.38|5630.38|5631.17|5631.17|5631.17|5631.17|5630.38|5630.38|0
1637583480000|2021-11-22 12:18:00|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|5630.89|0
1637583490000|2021-11-22 12:18:10|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|0
1637583500000|2021-11-22 12:18:20|5632.18|5632.18|5632.18|5632.18|5632.18|5632.18|5632.18|5632.18|0
1637583510000|2021-11-22 12:18:30|5631.89|5631.89|5630.84|5630.84|5631.89|5631.89|5630.84|5630.84|0
1637583520000|2021-11-22 12:18:40|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|0
1637583560000|2021-11-22 12:19:20|5631.7|5631.7|5632.13|5632.13|5632.13|5632.13|5631.7|5631.7|0
1637583570000|2021-11-22 12:19:30|5631.84|5631.84|5631.87|5631.87|5631.87|5631.87|5631.63|5631.63|0
1637583580000|2021-11-22 12:19:40|5631.88|5631.88|5631.9|5631.9|5631.9|5631.9|5631.66|5631.66|0
1637583590000|2021-11-22 12:19:50|5631.91|5631.91|5631.84|5631.84|5632.42|5632.42|5631.84|5631.84|0
1637583600000|2021-11-22 12:20:00|5631.36|5631.36|5631.15|5631.15|5631.36|5631.36|5630.86|5630.86|0
1637583610000|2021-11-22 12:20:10|5629.79|5629.79|5630|5630|5630|5630|5629.79|5629.79|0
1637583620000|2021-11-22 12:20:20|5630.24|5630.24|5629.48|5629.48|5630.24|5630.24|5629.48|5629.48|0
1637583630000|2021-11-22 12:20:30|5628.01|5628.01|5628.21|5628.21|5628.21|5628.21|5627.98|5627.98|0
1637583640000|2021-11-22 12:20:40|5627.64|5627.64|5625.73|5625.73|5627.64|5627.64|5625.51|5625.51|0
1637583650000|2021-11-22 12:20:50|5626.3|5626.3|5628.19|5628.19|5628.19|5628.19|5626.3|5626.3|0
1637583660000|2021-11-22 12:21:00|5628.48|5628.48|5630.5|5630.5|5630.5|5630.5|5628.48|5628.48|0
1637583670000|2021-11-22 12:21:10|5630|5630|5630.05|5630.05|5630.05|5630.05|5630|5630|0
1637583680000|2021-11-22 12:21:20|5629.81|5629.81|5629.59|5629.59|5629.81|5629.81|5629.52|5629.52|0
1637583690000|2021-11-22 12:21:30|5629.54|5629.54|5628.58|5628.58|5629.54|5629.54|5628.58|5628.58|0
1637583700000|2021-11-22 12:21:40|5628.82|5628.82|5629.35|5629.35|5629.35|5629.35|5628.82|5628.82|0
1637583710000|2021-11-22 12:21:50|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|0
1637583720000|2021-11-22 12:22:00|5628.58|5628.58|5628.14|5628.14|5628.62|5628.62|5628.14|5628.14|0
1637583730000|2021-11-22 12:22:10|5627.9|5627.9|5625.82|5625.82|5627.9|5627.9|5625.82|5625.82|0
1637583740000|2021-11-22 12:22:20|5624.53|5624.53|5625.15|5625.15|5625.15|5625.15|5624.51|5624.51|0
1637583750000|2021-11-22 12:22:30|5624.57|5624.57|5622.91|5622.91|5624.57|5624.57|5622.91|5622.91|0
1637583760000|2021-11-22 12:22:40|5623.13|5623.13|5623.13|5623.13|5623.13|5623.13|5623.13|5623.13|0
1637583770000|2021-11-22 12:22:50|5622.84|5622.84|5621.38|5621.38|5622.84|5622.84|5621.38|5621.38|0
1637583780000|2021-11-22 12:23:00|5621.83|5621.83|5622.05|5622.05|5622.05|5622.05|5621.83|5621.83|0
1637583790000|2021-11-22 12:23:10|5622.01|5622.01|5620.81|5620.81|5622.01|5622.01|5620.81|5620.81|0
1637583800000|2021-11-22 12:23:20|5621.05|5621.05|5618.85|5618.85|5621.05|5621.05|5618.85|5618.85|0
1637583810000|2021-11-22 12:23:30|5618.13|5618.13|5617.89|5617.89|5618.13|5618.13|5617.87|5617.87|0
1637583820000|2021-11-22 12:23:40|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|5618.11|0
1637583830000|2021-11-22 12:23:50|5618.34|5618.34|5620.14|5620.14|5620.14|5620.14|5618.34|5618.34|0
1637583840000|2021-11-22 12:24:00|5620.79|5620.79|5620.55|5620.55|5621.27|5621.27|5620.55|5620.55|0
1637583850000|2021-11-22 12:24:10|5621.03|5621.03|5621.27|5621.27|5621.27|5621.27|5621.03|5621.03|0
1637583860000|2021-11-22 12:24:20|5621.05|5621.05|5622.85|5622.85|5622.85|5622.85|5621.05|5621.05|0
1637583870000|2021-11-22 12:24:30|5621.84|5621.84|5621.63|5621.63|5621.84|5621.84|5621.63|5621.63|0
1637583890000|2021-11-22 12:24:50|5621.39|5621.39|5621.1|5621.1|5621.39|5621.39|5621.1|5621.1|0
1637583900000|2021-11-22 12:25:00|5621.39|5621.39|5622.08|5622.08|5622.08|5622.08|5621.39|5621.39|0
1637583910000|2021-11-22 12:25:10|5621.87|5621.87|5620.89|5620.89|5621.87|5621.87|5620.43|5620.43|0
1637583920000|2021-11-22 12:25:20|5621.1|5621.1|5621.1|5621.1|5621.1|5621.1|5621.1|5621.1|0
1637583930000|2021-11-22 12:25:30|5621.39|5621.39|5621.06|5621.06|5621.39|5621.39|5621.06|5621.06|0
1637583950000|2021-11-22 12:25:50|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|0
1637583960000|2021-11-22 12:26:00|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|5620.87|0
1637583970000|2021-11-22 12:26:10|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|0
1637583980000|2021-11-22 12:26:20|5620.68|5620.68|5622.08|5622.08|5622.08|5622.08|5620.68|5620.68|0
1637583990000|2021-11-22 12:26:30|5621.43|5621.43|5621.43|5621.43|5621.43|5621.43|5621.43|5621.43|0
1637584000000|2021-11-22 12:26:40|5621.44|5621.44|5620.71|5620.71|5621.44|5621.44|5620.47|5620.47|0
1637584010000|2021-11-22 12:26:50|5620.49|5620.49|5621.16|5621.16|5621.16|5621.16|5620.49|5620.49|0
1637584020000|2021-11-22 12:27:00|5619.86|5619.86|5619.39|5619.39|5619.86|5619.86|5619.39|5619.39|0
1637584030000|2021-11-22 12:27:10|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|5619.4|0
1637584040000|2021-11-22 12:27:20|5619.69|5619.69|5618.78|5618.78|5619.69|5619.69|5618.78|5618.78|0
1637584060000|2021-11-22 12:27:40|5618.74|5618.74|5619.89|5619.89|5619.89|5619.89|5618.5|5618.5|0
1637584070000|2021-11-22 12:27:50|5619.93|5619.93|5621.38|5621.38|5621.38|5621.38|5619.93|5619.93|0
1637584080000|2021-11-22 12:28:00|5621.09|5621.09|5622.63|5622.63|5623.21|5623.21|5621.09|5621.09|0
1637584090000|2021-11-22 12:28:10|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|5623.09|0
1637584100000|2021-11-22 12:28:20|5623.12|5623.12|5622.9|5622.9|5623.12|5623.12|5622.69|5622.69|0
1637584110000|2021-11-22 12:28:30|5622.93|5622.93|5622.97|5622.97|5622.97|5622.97|5622.93|5622.93|0
1637584120000|2021-11-22 12:28:40|5622.95|5622.95|5623.75|5623.75|5623.75|5623.75|5622.72|5622.72|0
1637584130000|2021-11-22 12:28:50|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1637584150000|2021-11-22 12:29:10|5623.56|5623.56|5623.57|5623.57|5623.57|5623.57|5623.56|5623.56|0
1637584160000|2021-11-22 12:29:20|5623.56|5623.56|5627.08|5627.08|5627.08|5627.08|5623.54|5623.54|0
1637584170000|2021-11-22 12:29:30|5627.36|5627.36|5627.36|5627.36|5627.36|5627.36|5627.36|5627.36|0
1637584180000|2021-11-22 12:29:40|5627.84|5627.84|5628.13|5628.13|5628.13|5628.13|5627.55|5627.55|0
1637584200000|2021-11-22 12:30:00|5627.26|5627.26|5626.55|5626.55|5627.26|5627.26|5626.55|5626.55|0
1637584210000|2021-11-22 12:30:10|5626.86|5626.86|5627.1|5627.1|5627.1|5627.1|5626.86|5626.86|0
1637584220000|2021-11-22 12:30:20|5627.31|5627.31|5629.33|5629.33|5629.33|5629.33|5627.31|5627.31|0
1637584230000|2021-11-22 12:30:30|5629.11|5629.11|5629.33|5629.33|5629.33|5629.33|5629.11|5629.11|0
1637584240000|2021-11-22 12:30:40|5629.11|5629.11|5629.11|5629.11|5629.11|5629.11|5629.11|5629.11|0
1637584250000|2021-11-22 12:30:50|5629.4|5629.4|5630.12|5630.12|5630.12|5630.12|5629.4|5629.4|0
1637584260000|2021-11-22 12:31:00|5630.7|5630.7|5631.63|5631.63|5631.63|5631.63|5630.7|5630.7|0
1637584270000|2021-11-22 12:31:10|5631.85|5631.85|5633.91|5633.91|5633.91|5633.91|5631.85|5631.85|0
1637584280000|2021-11-22 12:31:20|5634.15|5634.15|5634.15|5634.15|5634.15|5634.15|5634.15|5634.15|0
1637584290000|2021-11-22 12:31:30|5634.44|5634.44|5633.68|5633.68|5634.44|5634.44|5633.39|5633.39|0
1637584310000|2021-11-22 12:31:50|5633.46|5633.46|5630.92|5630.92|5633.46|5633.46|5630.92|5630.92|0
1637584320000|2021-11-22 12:32:00|5630.16|5630.16|5628.08|5628.08|5630.16|5630.16|5628.08|5628.08|0
1637584330000|2021-11-22 12:32:10|5628.06|5628.06|5628.96|5628.96|5628.96|5628.96|5628.06|5628.06|0
1637584340000|2021-11-22 12:32:20|5629.18|5629.18|5629.18|5629.18|5629.18|5629.18|5629.18|5629.18|0
1637584350000|2021-11-22 12:32:30|5629.39|5629.39|5630.56|5630.56|5630.56|5630.56|5629.39|5629.39|0
1637584360000|2021-11-22 12:32:40|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|5631.04|0
1637584370000|2021-11-22 12:32:50|5630.8|5630.8|5630.8|5630.8|5630.8|5630.8|5630.8|5630.8|0
1637584390000|2021-11-22 12:33:10|5631.38|5631.38|5630.63|5630.63|5631.38|5631.38|5630.42|5630.42|0
1637584400000|2021-11-22 12:33:20|5630.92|5630.92|5630.92|5630.92|5630.92|5630.92|5630.92|5630.92|0
1637584430000|2021-11-22 12:33:50|5629.73|5629.73|5629.01|5629.01|5629.73|5629.73|5629.01|5629.01|0
1637584440000|2021-11-22 12:34:00|5629.23|5629.23|5629.44|5629.44|5629.44|5629.44|5629.23|5629.23|0
1637584450000|2021-11-22 12:34:10|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1637584480000|2021-11-22 12:34:40|5628.29|5628.29|5628.72|5628.72|5628.72|5628.72|5628.29|5628.29|0
1637584510000|2021-11-22 12:35:10|5628.43|5628.43|5628.05|5628.05|5628.43|5628.43|5628.05|5628.05|0
1637584530000|2021-11-22 12:35:30|5627.76|5627.76|5626.81|5626.81|5627.76|5627.76|5626.64|5626.64|0
1637584540000|2021-11-22 12:35:40|5626.37|5626.37|5625.44|5625.44|5626.37|5626.37|5625.44|5625.44|0
1637584550000|2021-11-22 12:35:50|5625.16|5625.16|5626.02|5626.02|5626.02|5626.02|5625.16|5625.16|0
1637584570000|2021-11-22 12:36:10|5625.98|5625.98|5626.93|5626.93|5626.93|5626.93|5625.98|5625.98|0
1637584580000|2021-11-22 12:36:20|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1637584590000|2021-11-22 12:36:30|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|0
1637584610000|2021-11-22 12:36:50|5625.74|5625.74|5625.74|5625.74|5625.74|5625.74|5625.74|5625.74|0
1637584620000|2021-11-22 12:37:00|5625.53|5625.53|5628.5|5628.5|5628.5|5628.5|5625.53|5625.53|0
1637584650000|2021-11-22 12:37:30|5629.08|5629.08|5629.1|5629.1|5629.1|5629.1|5629.08|5629.08|0
1637584670000|2021-11-22 12:37:50|5628.28|5628.28|5627.11|5627.11|5628.28|5628.28|5627.11|5627.11|0
1637584680000|2021-11-22 12:38:00|5626.87|5626.87|5626.13|5626.13|5626.87|5626.87|5626.13|5626.13|0
1637584690000|2021-11-22 12:38:10|5626.37|5626.37|5627.04|5627.04|5627.33|5627.33|5626.37|5626.37|0
1637584700000|2021-11-22 12:38:20|5626.56|5626.56|5626.13|5626.13|5626.56|5626.56|5626.13|5626.13|0
1637584710000|2021-11-22 12:38:30|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1637584720000|2021-11-22 12:38:40|5625.8|5625.8|5624.17|5624.17|5625.8|5625.8|5624.17|5624.17|0
1637584740000|2021-11-22 12:39:00|5623.64|5623.64|5623.35|5623.35|5623.64|5623.64|5623.35|5623.35|0
1637584750000|2021-11-22 12:39:10|5623.13|5623.13|5622.5|5622.5|5623.13|5623.13|5622.5|5622.5|0
1637584780000|2021-11-22 12:39:40|5622.79|5622.79|5622.71|5622.71|5622.79|5622.79|5622.71|5622.71|0
1637584810000|2021-11-22 12:40:10|5621.64|5621.64|5619.92|5619.92|5621.64|5621.64|5619.7|5619.7|0
1637584820000|2021-11-22 12:40:20|5619.15|5619.15|5619.36|5619.36|5619.36|5619.36|5618.69|5618.69|0
1637584850000|2021-11-22 12:40:50|5618.93|5618.93|5618.93|5618.93|5618.93|5618.93|5618.93|5618.93|0
1637584860000|2021-11-22 12:41:00|5618.94|5618.94|5618.96|5618.96|5618.96|5618.96|5618.94|5618.94|0
1637584870000|2021-11-22 12:41:10|5619.39|5619.39|5619.75|5619.75|5619.75|5619.75|5619.17|5619.17|0
1637584880000|2021-11-22 12:41:20|5620.58|5620.58|5620.22|5620.22|5620.58|5620.58|5620|5620|0
1637584900000|2021-11-22 12:41:40|5619.74|5619.74|5620.05|5620.05|5620.05|5620.05|5619.74|5619.74|0
1637584910000|2021-11-22 12:41:50|5620.53|5620.53|5620.32|5620.32|5620.53|5620.53|5620.32|5620.32|0
1637584940000|2021-11-22 12:42:20|5620.53|5620.53|5621.57|5621.57|5621.57|5621.57|5620.53|5620.53|0
1637584950000|2021-11-22 12:42:30|5622.27|5622.27|5622.35|5622.35|5622.58|5622.58|5622.27|5622.27|0
1637584980000|2021-11-22 12:43:00|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1637585010000|2021-11-22 12:43:30|5621.34|5621.34|5621.36|5621.36|5621.36|5621.36|5620.86|5620.86|0
1637585020000|2021-11-22 12:43:40|5621.58|5621.58|5621.56|5621.56|5621.58|5621.58|5621.56|5621.56|0
1637585040000|2021-11-22 12:44:00|5621.13|5621.13|5621.13|5621.13|5621.13|5621.13|5621.13|5621.13|0
1637585050000|2021-11-22 12:44:10|5620.84|5620.84|5620.55|5620.55|5621.13|5621.13|5620.27|5620.27|0
1637585060000|2021-11-22 12:44:20|5620.32|5620.32|5620.3|5620.3|5620.32|5620.32|5620.3|5620.3|0
1637585070000|2021-11-22 12:44:30|5620.01|5620.01|5619.58|5619.58|5620.01|5620.01|5619.58|5619.58|0
1637585080000|2021-11-22 12:44:40|5620.01|5620.01|5620.44|5620.44|5620.44|5620.44|5619.72|5619.72|0
1637585090000|2021-11-22 12:44:50|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1637585100000|2021-11-22 12:45:00|5620.97|5620.97|5621.05|5621.05|5621.05|5621.05|5620.97|5620.97|0
1637585110000|2021-11-22 12:45:10|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|0
1637585120000|2021-11-22 12:45:20|5619.6|5619.6|5619.84|5619.84|5619.84|5619.84|5619.6|5619.6|0
1637585130000|2021-11-22 12:45:30|5619.6|5619.6|5619.82|5619.82|5619.82|5619.82|5619.6|5619.6|0
1637585150000|2021-11-22 12:45:50|5619.6|5619.6|5620.3|5620.3|5620.3|5620.3|5619.6|5619.6|0
1637585160000|2021-11-22 12:46:00|5620.01|5620.01|5620.01|5620.01|5620.44|5620.44|5620.01|5620.01|0
1637585170000|2021-11-22 12:46:10|5619.77|5619.77|5620.49|5620.49|5620.49|5620.49|5619.77|5619.77|0
1637585180000|2021-11-22 12:46:20|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|0
1637585190000|2021-11-22 12:46:30|5621.45|5621.45|5623.37|5623.37|5623.37|5623.37|5621.45|5621.45|0
1637585200000|2021-11-22 12:46:40|5623.38|5623.38|5624.54|5624.54|5624.54|5624.54|5623.38|5623.38|0
1637585210000|2021-11-22 12:46:50|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|5625.12|0
1637585220000|2021-11-22 12:47:00|5624.83|5624.83|5625.31|5625.31|5625.31|5625.31|5624.83|5624.83|0
1637585230000|2021-11-22 12:47:10|5625.55|5625.55|5625.74|5625.74|5625.74|5625.74|5625.31|5625.31|0
1637585240000|2021-11-22 12:47:20|5625.52|5625.52|5625.52|5625.52|5625.76|5625.76|5625.52|5625.52|0
1637585260000|2021-11-22 12:47:40|5626.22|5626.22|5625.98|5625.98|5626.22|5626.22|5625.98|5625.98|0
1637585280000|2021-11-22 12:48:00|5626.01|5626.01|5627.52|5627.52|5627.52|5627.52|5626.01|5626.01|0
1637585290000|2021-11-22 12:48:10|5627.23|5627.23|5627.23|5627.23|5627.45|5627.45|5627.23|5627.23|0
1637585300000|2021-11-22 12:48:20|5626.78|5626.78|5624.28|5624.28|5626.78|5626.78|5624.28|5624.28|0
1637585310000|2021-11-22 12:48:30|5624.04|5624.04|5624.04|5624.04|5624.04|5624.04|5624.04|5624.04|0
1637585320000|2021-11-22 12:48:40|5624.09|5624.09|5624.1|5624.1|5624.1|5624.1|5624.09|5624.09|0
1637585330000|2021-11-22 12:48:50|5624.58|5624.58|5624.79|5624.79|5624.79|5624.79|5624.58|5624.58|0
1637585340000|2021-11-22 12:49:00|5625.08|5625.08|5625.09|5625.09|5625.09|5625.09|5625.08|5625.08|0
1637585350000|2021-11-22 12:49:10|5625.55|5625.55|5625.55|5625.55|5625.55|5625.55|5625.55|5625.55|0
1637585360000|2021-11-22 12:49:20|5625.56|5625.56|5625.89|5625.89|5625.89|5625.89|5625.56|5625.56|0
1637585370000|2021-11-22 12:49:30|5625.87|5625.87|5625.87|5625.87|5625.87|5625.87|5625.85|5625.85|0
1637585380000|2021-11-22 12:49:40|5625.91|5625.91|5626.56|5626.56|5626.56|5626.56|5625.91|5625.91|0
1637585390000|2021-11-22 12:49:50|5626.85|5626.85|5627.85|5627.85|5627.85|5627.85|5626.85|5626.85|0
1637585400000|2021-11-22 12:50:00|5627.56|5627.56|5626.91|5626.91|5627.56|5627.56|5626.91|5626.91|0
1637585410000|2021-11-22 12:50:10|5626.62|5626.62|5626.59|5626.59|5626.62|5626.62|5626.59|5626.59|0
1637585420000|2021-11-22 12:50:20|5626.3|5626.3|5626.35|5626.35|5626.35|5626.35|5626.3|5626.3|0
1637585430000|2021-11-22 12:50:30|5626.13|5626.13|5624.91|5624.91|5626.13|5626.13|5624.91|5624.91|0
1637585440000|2021-11-22 12:50:40|5625.13|5625.13|5625.34|5625.34|5625.34|5625.34|5625.13|5625.13|0
1637585450000|2021-11-22 12:50:50|5625.06|5625.06|5625.56|5625.56|5625.56|5625.56|5625.06|5625.06|0
1637585460000|2021-11-22 12:51:00|5625.85|5625.85|5626.05|5626.05|5626.56|5626.56|5625.85|5625.85|0
1637585480000|2021-11-22 12:51:20|5625.76|5625.76|5627.67|5627.67|5627.67|5627.67|5625.76|5625.76|0
1637585490000|2021-11-22 12:51:30|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1637585530000|2021-11-22 12:52:10|5627.22|5627.22|5626.95|5626.95|5627.22|5627.22|5626.93|5626.93|0
1637585540000|2021-11-22 12:52:20|5626.99|5626.99|5626.99|5626.99|5626.99|5626.99|5626.99|5626.99|0
1637585550000|2021-11-22 12:52:30|5626.51|5626.51|5625.25|5625.25|5626.51|5626.51|5625.07|5625.07|0
1637585560000|2021-11-22 12:52:40|5625.19|5625.19|5625.19|5625.19|5625.19|5625.19|5625.19|5625.19|0
1637585580000|2021-11-22 12:53:00|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|5624.76|0
1637585590000|2021-11-22 12:53:10|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|0
1637585620000|2021-11-22 12:53:40|5623.75|5623.75|5620.42|5620.42|5623.75|5623.75|5620.42|5620.42|0
1637585640000|2021-11-22 12:54:00|5620.13|5620.13|5620.09|5620.09|5620.35|5620.35|5620.09|5620.09|0
1637585650000|2021-11-22 12:54:10|5619.8|5619.8|5619.37|5619.37|5619.8|5619.8|5619.37|5619.37|0
1637585660000|2021-11-22 12:54:20|5619.08|5619.08|5619.8|5619.8|5619.8|5619.8|5619.08|5619.08|0
1637585670000|2021-11-22 12:54:30|5619.33|5619.33|5619.11|5619.11|5619.33|5619.33|5619.11|5619.11|0
1637585680000|2021-11-22 12:54:40|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|0
1637585700000|2021-11-22 12:55:00|5619.3|5619.3|5620.57|5620.57|5620.57|5620.57|5619.3|5619.3|0
1637585710000|2021-11-22 12:55:10|5620.78|5620.78|5621.24|5621.24|5621.52|5621.52|5620.78|5620.78|0
1637585720000|2021-11-22 12:55:20|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|0
1637585730000|2021-11-22 12:55:30|5621.31|5621.31|5621.6|5621.6|5621.6|5621.6|5621.31|5621.31|0
1637585740000|2021-11-22 12:55:40|5621.36|5621.36|5622.03|5622.03|5622.32|5622.32|5621.36|5621.36|0
1637585750000|2021-11-22 12:55:50|5621.6|5621.6|5621.07|5621.07|5621.6|5621.6|5621.07|5621.07|0
1637585780000|2021-11-22 12:56:20|5621.29|5621.29|5621.29|5621.29|5621.29|5621.29|5621.29|5621.29|0
1637585800000|2021-11-22 12:56:40|5621.31|5621.31|5620.52|5620.52|5621.31|5621.31|5620.52|5620.52|0
1637585810000|2021-11-22 12:56:50|5619.94|5619.94|5617.8|5617.8|5620.23|5620.23|5617.8|5617.8|0
1637585820000|2021-11-22 12:57:00|5618.38|5618.38|5617.59|5617.59|5618.38|5618.38|5617.59|5617.59|0
1637585830000|2021-11-22 12:57:10|5617.83|5617.83|5618.33|5618.33|5618.33|5618.33|5617.83|5617.83|0
1637585850000|2021-11-22 12:57:30|5618.78|5618.78|5619.65|5619.65|5619.65|5619.65|5618.78|5618.78|0
1637585860000|2021-11-22 12:57:40|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|0
1637585870000|2021-11-22 12:57:50|5619.39|5619.39|5619.39|5619.39|5619.39|5619.39|5619.39|5619.39|0
1637585880000|2021-11-22 12:58:00|5619.91|5619.91|5620.63|5620.63|5620.92|5620.92|5619.91|5619.91|0
1637585890000|2021-11-22 12:58:10|5620.34|5620.34|5620.29|5620.29|5620.34|5620.34|5620.29|5620.29|0
1637585900000|2021-11-22 12:58:20|5620.22|5620.22|5618.97|5618.97|5620.22|5620.22|5618.97|5618.97|0
1637585920000|2021-11-22 12:58:40|5618.99|5618.99|5619|5619|5619|5619|5618.99|5618.99|0
1637585930000|2021-11-22 12:58:50|5619.24|5619.24|5619.72|5619.72|5619.74|5619.74|5619.24|5619.24|0
1637585940000|2021-11-22 12:59:00|5619.73|5619.73|5619.94|5619.94|5619.97|5619.97|5619.73|5619.73|0
1637585950000|2021-11-22 12:59:10|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|5619.72|0
1637585960000|2021-11-22 12:59:20|5619.29|5619.29|5619.51|5619.51|5619.51|5619.51|5619.29|5619.29|0
1637585970000|2021-11-22 12:59:30|5618.93|5618.93|5617.93|5617.93|5618.93|5618.93|5617.93|5617.93|0
1637585980000|2021-11-22 12:59:40|5617.91|5617.91|5618.15|5618.15|5618.15|5618.15|5617.91|5617.91|0
1637585990000|2021-11-22 12:59:50|5618.44|5618.44|5618.44|5618.44|5618.44|5618.44|5618.44|5618.44|0
1637586000000|2021-11-22 13:00:00|5618.65|5618.65|5618.87|5618.87|5618.87|5618.87|5618.65|5618.65|0
1637586010000|2021-11-22 13:00:10|5619.34|5619.34|5618.87|5618.87|5619.34|5619.34|5618.87|5618.87|0
1637586020000|2021-11-22 13:00:20|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1637586030000|2021-11-22 13:00:30|5618.94|5618.94|5619.87|5619.87|5620.52|5620.52|5618.94|5618.94|0
1637586040000|2021-11-22 13:00:40|5619.15|5619.15|5617.92|5617.92|5619.15|5619.15|5617.92|5617.92|0
1637586050000|2021-11-22 13:00:50|5617.91|5617.91|5616.7|5616.7|5617.91|5617.91|5616.48|5616.48|0
1637586060000|2021-11-22 13:01:00|5616.41|5616.41|5615.29|5615.29|5616.41|5616.41|5615.29|5615.29|0
1637586070000|2021-11-22 13:01:10|5614.12|5614.12|5615.05|5615.05|5615.05|5615.05|5613.68|5613.68|0
1637586080000|2021-11-22 13:01:20|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|0
1637586090000|2021-11-22 13:01:30|5614.52|5614.52|5615.19|5615.19|5615.48|5615.48|5614.52|5614.52|0
1637586120000|2021-11-22 13:02:00|5615.48|5615.48|5615.72|5615.72|5615.93|5615.93|5615.48|5615.48|0
1637586130000|2021-11-22 13:02:10|5616.2|5616.2|5616.43|5616.43|5616.43|5616.43|5616.2|5616.2|0
1637586140000|2021-11-22 13:02:20|5616.65|5616.65|5617.23|5617.23|5617.23|5617.23|5616.65|5616.65|0
1637586150000|2021-11-22 13:02:30|5617.52|5617.52|5617.77|5617.77|5617.77|5617.77|5617.52|5617.52|0
1637586160000|2021-11-22 13:02:40|5617.74|5617.74|5618.17|5618.17|5618.17|5618.17|5617.74|5617.74|0
1637586170000|2021-11-22 13:02:50|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|0
1637586180000|2021-11-22 13:03:00|5618.74|5618.74|5616.92|5616.92|5619.31|5619.31|5616.92|5616.92|0
1637586190000|2021-11-22 13:03:10|5616.88|5616.88|5616.83|5616.83|5616.88|5616.88|5616.83|5616.83|0
1637586200000|2021-11-22 13:03:20|5616.6|5616.6|5616.6|5616.6|5616.6|5616.6|5616.6|5616.6|0
1637586210000|2021-11-22 13:03:30|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|0
1637586220000|2021-11-22 13:03:40|5616.6|5616.6|5616.38|5616.38|5616.6|5616.6|5616.38|5616.38|0
1637586230000|2021-11-22 13:03:50|5616.6|5616.6|5617.58|5617.58|5617.58|5617.58|5616.6|5616.6|0
1637586240000|2021-11-22 13:04:00|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|5617.34|0
1637586250000|2021-11-22 13:04:10|5617.55|5617.55|5617.08|5617.08|5617.55|5617.55|5617.08|5617.08|0
1637586260000|2021-11-22 13:04:20|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|5617.03|0
1637586270000|2021-11-22 13:04:30|5616.39|5616.39|5616.8|5616.8|5616.84|5616.84|5616.39|5616.39|0
1637586290000|2021-11-22 13:04:50|5617.04|5617.04|5617.07|5617.07|5617.07|5617.07|5617.04|5617.04|0
1637586300000|2021-11-22 13:05:00|5617.31|5617.31|5619.52|5619.52|5619.52|5619.52|5617.31|5617.31|0
1637586310000|2021-11-22 13:05:10|5620|5620|5618.05|5618.05|5620|5620|5618.05|5618.05|0
1637586320000|2021-11-22 13:05:20|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|0
1637586340000|2021-11-22 13:05:40|5617.36|5617.36|5618.32|5618.32|5618.32|5618.32|5617.36|5617.36|0
1637586360000|2021-11-22 13:06:00|5618.9|5618.9|5619.19|5619.19|5619.19|5619.19|5618.9|5618.9|0
1637586370000|2021-11-22 13:06:10|5618.9|5618.9|5619.33|5619.33|5619.33|5619.33|5618.9|5618.9|0
1637586390000|2021-11-22 13:06:30|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|0
1637586400000|2021-11-22 13:06:40|5619.05|5619.05|5619.34|5619.34|5619.34|5619.34|5619.05|5619.05|0
1637586410000|2021-11-22 13:06:50|5618.91|5618.91|5618.62|5618.62|5618.91|5618.91|5618.62|5618.62|0
1637586420000|2021-11-22 13:07:00|5618.67|5618.67|5618.74|5618.74|5618.96|5618.96|5618.67|5618.67|0
1637586440000|2021-11-22 13:07:20|5619.43|5619.43|5619.89|5619.89|5619.89|5619.89|5619.43|5619.43|0
1637586450000|2021-11-22 13:07:30|5620.53|5620.53|5617.89|5617.89|5620.82|5620.82|5617.89|5617.89|0
1637586460000|2021-11-22 13:07:40|5617.46|5617.46|5616.96|5616.96|5617.46|5617.46|5616.74|5616.74|0
1637586470000|2021-11-22 13:07:50|5616.74|5616.74|5616.74|5616.74|5616.74|5616.74|5616.74|5616.74|0
1637586480000|2021-11-22 13:08:00|5617.03|5617.03|5617.46|5617.46|5617.46|5617.46|5617.03|5617.03|0
1637586490000|2021-11-22 13:08:10|5617.7|5617.7|5617.72|5617.72|5617.72|5617.72|5617.48|5617.48|0
1637586500000|2021-11-22 13:08:20|5617.73|5617.73|5617.5|5617.5|5617.73|5617.73|5617.5|5617.5|0
1637586520000|2021-11-22 13:08:40|5616.63|5616.63|5616.93|5616.93|5616.93|5616.93|5616.63|5616.63|0
1637586530000|2021-11-22 13:08:50|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|0
1637586540000|2021-11-22 13:09:00|5616.45|5616.45|5615.93|5615.93|5616.45|5616.45|5615.93|5615.93|0
1637586550000|2021-11-22 13:09:10|5615.69|5615.69|5613.44|5613.44|5615.69|5615.69|5613.42|5613.42|0
1637586560000|2021-11-22 13:09:20|5612.86|5612.86|5611.63|5611.63|5612.86|5612.86|5611.63|5611.63|0
1637586570000|2021-11-22 13:09:30|5611.42|5611.42|5611.71|5611.71|5611.71|5611.71|5611.42|5611.42|0
1637586580000|2021-11-22 13:09:40|5611.92|5611.92|5613.01|5613.01|5613.01|5613.01|5611.92|5611.92|0
1637586600000|2021-11-22 13:10:00|5614.06|5614.06|5614.22|5614.22|5614.3|5614.3|5614.01|5614.01|0
1637586620000|2021-11-22 13:10:20|5613.94|5613.94|5614.5|5614.5|5614.5|5614.5|5613.94|5613.94|0
1637586630000|2021-11-22 13:10:30|5614.49|5614.49|5614.54|5614.54|5614.54|5614.54|5614.32|5614.32|0
1637586650000|2021-11-22 13:10:50|5614.83|5614.83|5615.23|5615.23|5615.71|5615.71|5614.83|5614.83|0
1637586660000|2021-11-22 13:11:00|5615.21|5615.21|5615.21|5615.21|5615.21|5615.21|5615.21|5615.21|0
1637586680000|2021-11-22 13:11:20|5614.06|5614.06|5614.26|5614.26|5614.26|5614.26|5613.97|5613.97|0
1637586690000|2021-11-22 13:11:30|5614.55|5614.55|5613.22|5613.22|5615.68|5615.68|5613.22|5613.22|0
1637586700000|2021-11-22 13:11:40|5612.74|5612.74|5603.02|5603.02|5612.74|5612.74|5602.18|5602.18|0
1637586710000|2021-11-22 13:11:50|5604.4|5604.4|5610.32|5610.32|5610.32|5610.32|5604.4|5604.4|0
1637586720000|2021-11-22 13:12:00|5610.03|5610.03|5612.11|5612.11|5612.11|5612.11|5609.55|5609.55|0
1637586730000|2021-11-22 13:12:10|5612.4|5612.4|5615.18|5615.18|5615.18|5615.18|5612.4|5612.4|0
1637586740000|2021-11-22 13:12:20|5615.42|5615.42|5614.39|5614.39|5616.85|5616.85|5614.39|5614.39|0
1637586750000|2021-11-22 13:12:30|5614.17|5614.17|5613.66|5613.66|5614.17|5614.17|5613.66|5613.66|0
1637586760000|2021-11-22 13:12:40|5613.08|5613.08|5610.86|5610.86|5613.08|5613.08|5610.86|5610.86|0
1637586770000|2021-11-22 13:12:50|5609.78|5609.78|5609.78|5609.78|5609.78|5609.78|5609.78|5609.78|0
1637586780000|2021-11-22 13:13:00|5610.36|5610.36|5611.97|5611.97|5611.97|5611.97|5610.36|5610.36|0
1637586790000|2021-11-22 13:13:10|5611.76|5611.76|5612.21|5612.21|5612.21|5612.21|5611.76|5611.76|0
1637586800000|2021-11-22 13:13:20|5611.73|5611.73|5611.81|5611.81|5612.31|5612.31|5611.73|5611.73|0
1637586810000|2021-11-22 13:13:30|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|0
1637586820000|2021-11-22 13:13:40|5611.66|5611.66|5612.09|5612.09|5612.09|5612.09|5611.66|5611.66|0
1637586830000|2021-11-22 13:13:50|5611.86|5611.86|5611.88|5611.88|5611.88|5611.88|5611.43|5611.43|0
1637586840000|2021-11-22 13:14:00|5611.4|5611.4|5611.69|5611.69|5611.69|5611.69|5611.4|5611.4|0
1637586850000|2021-11-22 13:14:10|5611.14|5611.14|5610.9|5610.9|5611.14|5611.14|5610.9|5610.9|0
1637586860000|2021-11-22 13:14:20|5610.32|5610.32|5609.32|5609.32|5610.32|5610.32|5608.5|5608.5|0
1637586880000|2021-11-22 13:14:40|5607.66|5607.66|5607.36|5607.36|5607.66|5607.66|5607.07|5607.07|0
1637586890000|2021-11-22 13:14:50|5607.79|5607.79|5607.55|5607.55|5607.79|5607.79|5607.55|5607.55|0
1637586900000|2021-11-22 13:15:00|5607.84|5607.84|5608.08|5608.08|5608.37|5608.37|5607.84|5607.84|0
1637586910000|2021-11-22 13:15:10|5608.51|5608.51|5608.5|5608.5|5608.51|5608.51|5608.5|5608.5|0
1637586920000|2021-11-22 13:15:20|5609.69|5609.69|5610.12|5610.12|5610.12|5610.12|5609.69|5609.69|0
1637586930000|2021-11-22 13:15:30|5609.55|5609.55|5608.68|5608.68|5609.55|5609.55|5608.68|5608.68|0
1637586940000|2021-11-22 13:15:40|5608.63|5608.63|5607.96|5607.96|5608.63|5608.63|5607.96|5607.96|0
1637586950000|2021-11-22 13:15:50|5607.48|5607.48|5607.19|5607.19|5607.48|5607.48|5607.19|5607.19|0
1637586960000|2021-11-22 13:16:00|5606.9|5606.9|5604.3|5604.3|5606.9|5606.9|5603.77|5603.77|0
1637586970000|2021-11-22 13:16:10|5604.73|5604.73|5606.14|5606.14|5606.14|5606.14|5604.73|5604.73|0
1637586980000|2021-11-22 13:16:20|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.21|5605.21|0
1637586990000|2021-11-22 13:16:30|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|5605.38|0
1637587000000|2021-11-22 13:16:40|5605.67|5605.67|5605.84|5605.84|5606.44|5606.44|5605.67|5605.67|0
1637587010000|2021-11-22 13:16:50|5605.82|5605.82|5604.12|5604.12|5605.82|5605.82|5604.12|5604.12|0
1637587020000|2021-11-22 13:17:00|5603.83|5603.83|5604.54|5604.54|5604.54|5604.54|5603.3|5603.3|0
1637587030000|2021-11-22 13:17:10|5604.76|5604.76|5604.52|5604.52|5604.76|5604.76|5604.28|5604.28|0
1637587040000|2021-11-22 13:17:20|5603.42|5603.42|5600.24|5600.24|5603.42|5603.42|5600.24|5600.24|0
1637587050000|2021-11-22 13:17:30|5600.46|5600.46|5602.97|5602.97|5602.97|5602.97|5600.46|5600.46|0
1637587060000|2021-11-22 13:17:40|5603.61|5603.61|5604.19|5604.19|5604.19|5604.19|5603.61|5603.61|0
1637587070000|2021-11-22 13:17:50|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|5604.41|0
1637587090000|2021-11-22 13:18:10|5605.41|5605.41|5606.1|5606.1|5606.1|5606.1|5605.41|5605.41|0
1637587100000|2021-11-22 13:18:20|5605.86|5605.86|5606.08|5606.08|5606.1|5606.1|5605.86|5605.86|0
1637587110000|2021-11-22 13:18:30|5605.86|5605.86|5605.15|5605.15|5605.86|5605.86|5605.15|5605.15|0
1637587120000|2021-11-22 13:18:40|5604.57|5604.57|5604.6|5604.6|5604.86|5604.86|5604.57|5604.57|0
1637587130000|2021-11-22 13:18:50|5604.38|5604.38|5604.36|5604.36|5604.64|5604.64|5604.17|5604.17|0
1637587150000|2021-11-22 13:19:10|5604.79|5604.79|5606.89|5606.89|5606.89|5606.89|5604.79|5604.79|0
1637587160000|2021-11-22 13:19:20|5607.11|5607.11|5606.34|5606.34|5607.11|5607.11|5606.06|5606.06|0
1637587170000|2021-11-22 13:19:30|5606.36|5606.36|5606.57|5606.57|5606.57|5606.57|5606.36|5606.36|0
1637587180000|2021-11-22 13:19:40|5606.28|5606.28|5606.52|5606.52|5606.52|5606.52|5606.28|5606.28|0
1637587190000|2021-11-22 13:19:50|5606.58|5606.58|5607.12|5607.12|5607.12|5607.12|5606.58|5606.58|0
1637587200000|2021-11-22 13:20:00|5606.83|5606.83|5605.77|5605.77|5607.31|5607.31|5605.77|5605.77|0
1637587210000|2021-11-22 13:20:10|5605.99|5605.99|5604|5604|5605.99|5605.99|5603.57|5603.57|0
1637587220000|2021-11-22 13:20:20|5603.96|5603.96|5603.74|5603.74|5603.96|5603.96|5603.74|5603.74|0
1637587230000|2021-11-22 13:20:30|5603.43|5603.43|5603.72|5603.72|5603.72|5603.72|5603.43|5603.43|0
1637587240000|2021-11-22 13:20:40|5604.15|5604.15|5604.77|5604.77|5604.77|5604.77|5604.15|5604.15|0
1637587250000|2021-11-22 13:20:50|5605.35|5605.35|5605.35|5605.35|5605.35|5605.35|5605.35|5605.35|0
1637587270000|2021-11-22 13:21:10|5605.56|5605.56|5605.56|5605.56|5605.56|5605.56|5605.56|5605.56|0
1637587280000|2021-11-22 13:21:20|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|5605.57|0
1637587290000|2021-11-22 13:21:30|5606.05|5606.05|5605.52|5605.52|5606.05|5606.05|5605.52|5605.52|0
1637587300000|2021-11-22 13:21:40|5605.57|5605.57|5606.77|5606.77|5606.77|5606.77|5605.57|5605.57|0
1637587310000|2021-11-22 13:21:50|5607.06|5607.06|5608.06|5608.06|5608.06|5608.06|5607.06|5607.06|0
1637587320000|2021-11-22 13:22:00|5608.73|5608.73|5608.76|5608.76|5608.76|5608.76|5608.73|5608.73|0
1637587330000|2021-11-22 13:22:10|5608.99|5608.99|5609.04|5609.04|5609.5|5609.5|5608.99|5608.99|0
1637587340000|2021-11-22 13:22:20|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|0
1637587350000|2021-11-22 13:22:30|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|0
1637587360000|2021-11-22 13:22:40|5608.87|5608.87|5609.82|5609.82|5609.82|5609.82|5608.87|5608.87|0
1637587380000|2021-11-22 13:23:00|5609.84|5609.84|5609.2|5609.2|5609.84|5609.84|5609.2|5609.2|0
1637587390000|2021-11-22 13:23:10|5608.99|5608.99|5607.45|5607.45|5608.99|5608.99|5607.43|5607.43|0
1637587400000|2021-11-22 13:23:20|5607.51|5607.51|5607.51|5607.51|5607.51|5607.51|5607.51|5607.51|0
1637587410000|2021-11-22 13:23:30|5607.53|5607.53|5607.47|5607.47|5607.53|5607.53|5607.47|5607.47|0
1637587420000|2021-11-22 13:23:40|5607.5|5607.5|5607.33|5607.33|5607.53|5607.53|5607.33|5607.33|0
1637587430000|2021-11-22 13:23:50|5607.35|5607.35|5606.81|5606.81|5607.35|5607.35|5606.81|5606.81|0
1637587440000|2021-11-22 13:24:00|5607.1|5607.1|5606.83|5606.83|5607.12|5607.12|5606.83|5606.83|0
1637587450000|2021-11-22 13:24:10|5606.81|5606.81|5606.12|5606.12|5607.03|5607.03|5606.12|5606.12|0
1637587460000|2021-11-22 13:24:20|5606.35|5606.35|5606.83|5606.83|5606.83|5606.83|5606.35|5606.35|0
1637587470000|2021-11-22 13:24:30|5607.54|5607.54|5608.1|5608.1|5608.12|5608.12|5607.54|5607.54|0
1637587480000|2021-11-22 13:24:40|5608.39|5608.39|5609.36|5609.36|5609.36|5609.36|5608.39|5608.39|0
1637587490000|2021-11-22 13:24:50|5609.37|5609.37|5609.38|5609.38|5609.38|5609.38|5609.37|5609.37|0
1637587500000|2021-11-22 13:25:00|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|0
1637587510000|2021-11-22 13:25:10|5609.62|5609.62|5609.62|5609.62|5609.62|5609.62|5609.62|5609.62|0
1637587520000|2021-11-22 13:25:20|5609.9|5609.9|5609.62|5609.62|5609.9|5609.9|5609.38|5609.38|0
1637587530000|2021-11-22 13:25:30|5609.16|5609.16|5608.86|5608.86|5609.16|5609.16|5608.86|5608.86|0
1637587540000|2021-11-22 13:25:40|5608.8|5608.8|5609.38|5609.38|5609.38|5609.38|5608.51|5608.51|0
1637587550000|2021-11-22 13:25:50|5609.39|5609.39|5609.59|5609.59|5609.59|5609.59|5609.35|5609.35|0
1637587560000|2021-11-22 13:26:00|5609.8|5609.8|5609.46|5609.46|5609.8|5609.8|5609.23|5609.23|0
1637587570000|2021-11-22 13:26:10|5609.48|5609.48|5609.32|5609.32|5609.54|5609.54|5609.32|5609.32|0
1637587590000|2021-11-22 13:26:30|5609.9|5609.9|5609.66|5609.66|5609.9|5609.9|5609.66|5609.66|0
1637587600000|2021-11-22 13:26:40|5610.69|5610.69|5612.07|5612.07|5612.07|5612.07|5610.69|5610.69|0
1637587610000|2021-11-22 13:26:50|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|5612.66|0
1637587620000|2021-11-22 13:27:00|5612.37|5612.37|5612.15|5612.15|5612.37|5612.37|5612.15|5612.15|0
1637587630000|2021-11-22 13:27:10|5611.94|5611.94|5611.86|5611.86|5611.94|5611.94|5611.65|5611.65|0
1637587640000|2021-11-22 13:27:20|5612.1|5612.1|5612.37|5612.37|5612.59|5612.59|5612.1|5612.1|0
1637587650000|2021-11-22 13:27:30|5612.66|5612.66|5612.37|5612.37|5612.66|5612.66|5612.37|5612.37|0
1637587660000|2021-11-22 13:27:40|5612.39|5612.39|5612.39|5612.39|5612.39|5612.39|5612.39|5612.39|0
1637587670000|2021-11-22 13:27:50|5612.4|5612.4|5612.47|5612.47|5612.47|5612.47|5612.18|5612.18|0
1637587680000|2021-11-22 13:28:00|5612.76|5612.76|5613.17|5613.17|5613.45|5613.45|5612.76|5612.76|0
1637587700000|2021-11-22 13:28:20|5612.88|5612.88|5612.88|5612.88|5612.88|5612.88|5612.88|5612.88|0
1637587710000|2021-11-22 13:28:30|5612.45|5612.45|5610.92|5610.92|5612.45|5612.45|5610.92|5610.92|0
1637587720000|2021-11-22 13:28:40|5610.68|5610.68|5610.34|5610.34|5610.68|5610.68|5610.1|5610.1|0
1637587730000|2021-11-22 13:28:50|5610.26|5610.26|5610.52|5610.52|5610.52|5610.52|5610.04|5610.04|0
1637587740000|2021-11-22 13:29:00|5608.85|5608.85|5607.73|5607.73|5609.09|5609.09|5607.73|5607.73|0
1637587750000|2021-11-22 13:29:10|5607.78|5607.78|5607.42|5607.42|5608.48|5608.48|5607.42|5607.42|0
1637587760000|2021-11-22 13:29:20|5607.9|5607.9|5607.23|5607.23|5607.92|5607.92|5607.23|5607.23|0
1637587770000|2021-11-22 13:29:30|5607.71|5607.71|5607.23|5607.23|5607.71|5607.71|5607.23|5607.23|0
1637587780000|2021-11-22 13:29:40|5607.71|5607.71|5609.69|5609.69|5609.69|5609.69|5607.71|5607.71|0
1637587790000|2021-11-22 13:29:50|5609.93|5609.93|5611.77|5611.77|5611.77|5611.77|5609.93|5609.93|0
1637587800000|2021-11-22 13:30:00|5610.82|5610.82|5609.84|5609.84|5610.82|5610.82|5609.84|5609.84|0
1637587810000|2021-11-22 13:30:10|5609.62|5609.62|5610.86|5610.86|5610.86|5610.86|5608.17|5608.17|0
1637587820000|2021-11-22 13:30:20|5611.31|5611.31|5611.49|5611.49|5611.74|5611.74|5611.31|5611.31|0
1637587830000|2021-11-22 13:30:30|5612.07|5612.07|5611.11|5611.11|5612.07|5612.07|5610.87|5610.87|0
1637587840000|2021-11-22 13:30:40|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1637587860000|2021-11-22 13:31:00|5611.88|5611.88|5611.88|5611.88|5611.88|5611.88|5611.88|5611.88|0
1637587870000|2021-11-22 13:31:10|5611.4|5611.4|5611.4|5611.4|5611.4|5611.4|5611.16|5611.16|0
1637587890000|2021-11-22 13:31:30|5610.49|5610.49|5611.02|5611.02|5611.02|5611.02|5610.49|5610.49|0
1637587900000|2021-11-22 13:31:40|5611.26|5611.26|5610.78|5610.78|5611.26|5611.26|5610.78|5610.78|0
1637587910000|2021-11-22 13:31:50|5610.49|5610.49|5610.04|5610.04|5610.49|5610.49|5610.04|5610.04|0
1637587920000|2021-11-22 13:32:00|5610.52|5610.52|5611.46|5611.46|5611.46|5611.46|5610.52|5610.52|0
1637587930000|2021-11-22 13:32:10|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|0
1637587940000|2021-11-22 13:32:20|5611.54|5611.54|5611.77|5611.77|5611.77|5611.77|5611.54|5611.54|0
1637587950000|2021-11-22 13:32:30|5611.54|5611.54|5611.3|5611.3|5611.77|5611.77|5611.3|5611.3|0
1637587960000|2021-11-22 13:32:40|5611.01|5611.01|5611.49|5611.49|5611.49|5611.49|5611.01|5611.01|0
1637587970000|2021-11-22 13:32:50|5611.01|5611.01|5610.53|5610.53|5611.01|5611.01|5610.29|5610.29|0
1637587980000|2021-11-22 13:33:00|5610.82|5610.82|5612.97|5612.97|5612.97|5612.97|5610.82|5610.82|0
1637587990000|2021-11-22 13:33:10|5612.76|5612.76|5611.75|5611.75|5612.76|5612.76|5611.75|5611.75|0
1637588000000|2021-11-22 13:33:20|5611.17|5611.17|5612.21|5612.21|5612.21|5612.21|5610.89|5610.89|0
1637588010000|2021-11-22 13:33:30|5612.97|5612.97|5616.25|5616.25|5616.25|5616.25|5612.97|5612.97|0
1637588020000|2021-11-22 13:33:40|5615.78|5615.78|5615.13|5615.13|5616.11|5616.11|5615.13|5615.13|0
1637588030000|2021-11-22 13:33:50|5615.61|5615.61|5616.35|5616.35|5616.35|5616.35|5615.42|5615.42|0
1637588040000|2021-11-22 13:34:00|5616.11|5616.11|5616.11|5616.11|5616.11|5616.11|5616.11|5616.11|0
1637588050000|2021-11-22 13:34:10|5616.55|5616.55|5617.36|5617.36|5617.65|5617.65|5616.55|5616.55|0
1637588060000|2021-11-22 13:34:20|5616.88|5616.88|5616.65|5616.65|5616.88|5616.88|5616.65|5616.65|0
1637588070000|2021-11-22 13:34:30|5617.12|5617.12|5616.62|5616.62|5617.41|5617.41|5616.62|5616.62|0
1637588080000|2021-11-22 13:34:40|5616.91|5616.91|5617.28|5617.28|5617.32|5617.32|5616.81|5616.81|0
1637588090000|2021-11-22 13:34:50|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|0
1637588100000|2021-11-22 13:35:00|5618.04|5618.04|5617.82|5617.82|5618.3|5618.3|5617.82|5617.82|0
1637588110000|2021-11-22 13:35:10|5617.58|5617.58|5617.05|5617.05|5617.82|5617.82|5617.05|5617.05|0
1637588120000|2021-11-22 13:35:20|5616.82|5616.82|5615.25|5615.25|5617.05|5617.05|5615.25|5615.25|0
1637588130000|2021-11-22 13:35:30|5615.49|5615.49|5615.25|5615.25|5615.49|5615.49|5615.25|5615.25|0
1637588140000|2021-11-22 13:35:40|5615.73|5615.73|5615.73|5615.73|5615.73|5615.73|5615.73|5615.73|0
1637588150000|2021-11-22 13:35:50|5615.25|5615.25|5616.02|5616.02|5616.02|5616.02|5615.25|5615.25|0
1637588160000|2021-11-22 13:36:00|5616.03|5616.03|5618.49|5618.49|5619.39|5619.39|5616.03|5616.03|0
1637588170000|2021-11-22 13:36:10|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|5618.94|0
1637588180000|2021-11-22 13:36:20|5618.7|5618.7|5618.01|5618.01|5618.7|5618.7|5618.01|5618.01|0
1637588190000|2021-11-22 13:36:30|5618.06|5618.06|5618.06|5618.06|5618.06|5618.06|5618.06|5618.06|0
1637588200000|2021-11-22 13:36:40|5618.08|5618.08|5619.05|5619.05|5619.13|5619.13|5618.08|5618.08|0
1637588210000|2021-11-22 13:36:50|5617.99|5617.99|5617.54|5617.54|5617.99|5617.99|5617.23|5617.23|0
1637588240000|2021-11-22 13:37:20|5617.82|5617.82|5616.54|5616.54|5617.82|5617.82|5616.54|5616.54|0
1637588250000|2021-11-22 13:37:30|5615.53|5615.53|5614.33|5614.33|5615.53|5615.53|5614.33|5614.33|0
1637588260000|2021-11-22 13:37:40|5614.35|5614.35|5614.78|5614.78|5614.78|5614.78|5614.35|5614.35|0
1637588270000|2021-11-22 13:37:50|5614.54|5614.54|5616.49|5616.49|5616.49|5616.49|5614.54|5614.54|0
1637588280000|2021-11-22 13:38:00|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|0
1637588290000|2021-11-22 13:38:10|5616.07|5616.07|5614.79|5614.79|5616.07|5616.07|5614.79|5614.79|0
1637588300000|2021-11-22 13:38:20|5614.55|5614.55|5616.01|5616.01|5616.01|5616.01|5614.55|5614.55|0
1637588310000|2021-11-22 13:38:30|5616.3|5616.3|5616.3|5616.3|5616.3|5616.3|5616.3|5616.3|0
1637588320000|2021-11-22 13:38:40|5616.54|5616.54|5616.35|5616.35|5616.54|5616.54|5616.32|5616.32|0
1637588330000|2021-11-22 13:38:50|5616.11|5616.11|5615.82|5615.82|5616.11|5616.11|5615.82|5615.82|0
1637588340000|2021-11-22 13:39:00|5615.84|5615.84|5615.84|5615.84|5615.85|5615.85|5615.84|5615.84|0
1637588360000|2021-11-22 13:39:20|5615.63|5615.63|5615.84|5615.84|5615.84|5615.84|5615.63|5615.63|0
1637588370000|2021-11-22 13:39:30|5616.08|5616.08|5616.37|5616.37|5616.37|5616.37|5616.08|5616.08|0
1637588380000|2021-11-22 13:39:40|5616.58|5616.58|5617.27|5617.27|5617.27|5617.27|5616.58|5616.58|0
1637588400000|2021-11-22 13:40:00|5617.7|5617.7|5617.99|5617.99|5618.27|5618.27|5617.7|5617.7|0
1637588410000|2021-11-22 13:40:10|5618.2|5618.2|5617.65|5617.65|5618.2|5618.2|5617.65|5617.65|0
1637588420000|2021-11-22 13:40:20|5617.07|5617.07|5615.73|5615.73|5617.07|5617.07|5615.73|5615.73|0
1637588430000|2021-11-22 13:40:30|5615.72|5615.72|5615.43|5615.43|5615.91|5615.91|5615.43|5615.43|0
1637588450000|2021-11-22 13:40:50|5615.72|5615.72|5616.41|5616.41|5616.41|5616.41|5615.72|5615.72|0
1637588460000|2021-11-22 13:41:00|5616.62|5616.62|5619.95|5619.95|5619.95|5619.95|5616.62|5616.62|0
1637588470000|2021-11-22 13:41:10|5620.42|5620.42|5622.56|5622.56|5622.56|5622.56|5620.42|5620.42|0
1637588480000|2021-11-22 13:41:20|5625.08|5625.08|5625.02|5625.02|5625.08|5625.08|5624.79|5624.79|0
1637588490000|2021-11-22 13:41:30|5625.31|5625.31|5625.52|5625.52|5625.52|5625.52|5625.31|5625.31|0
1637588500000|2021-11-22 13:41:40|5626.1|5626.1|5625.88|5625.88|5626.1|5626.1|5625.88|5625.88|0
1637588510000|2021-11-22 13:41:50|5625.59|5625.59|5624.66|5624.66|5625.59|5625.59|5624.66|5624.66|0
1637588520000|2021-11-22 13:42:00|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|0
1637588530000|2021-11-22 13:42:10|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1637588550000|2021-11-22 13:42:30|5625.35|5625.35|5626.3|5626.3|5626.52|5626.52|5625.35|5625.35|0
1637588560000|2021-11-22 13:42:40|5626.02|5626.02|5624.22|5624.22|5626.02|5626.02|5624.22|5624.22|0
1637588570000|2021-11-22 13:42:50|5623.74|5623.74|5623.45|5623.45|5623.74|5623.74|5623.45|5623.45|0
1637588580000|2021-11-22 13:43:00|5622.8|5622.8|5624.4|5624.4|5624.4|5624.4|5622.8|5622.8|0
1637588590000|2021-11-22 13:43:10|5624.64|5624.64|5626.63|5626.63|5626.63|5626.63|5624.4|5624.4|0
1637588600000|2021-11-22 13:43:20|5626.41|5626.41|5625.7|5625.7|5626.41|5626.41|5625.7|5625.7|0
1637588610000|2021-11-22 13:43:30|5625.94|5625.94|5626.18|5626.18|5626.18|5626.18|5625.94|5625.94|0
1637588620000|2021-11-22 13:43:40|5625.96|5625.96|5625.71|5625.71|5625.96|5625.96|5625.48|5625.48|0
1637588630000|2021-11-22 13:43:50|5625.7|5625.7|5625.7|5625.7|5625.7|5625.7|5625.7|5625.7|0
1637588650000|2021-11-22 13:44:10|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1637588670000|2021-11-22 13:44:30|5625.77|5625.77|5626.32|5626.32|5626.32|5626.32|5625.56|5625.56|0
1637588680000|2021-11-22 13:44:40|5626.75|5626.75|5626.99|5626.99|5626.99|5626.99|5626.75|5626.75|0
1637588690000|2021-11-22 13:44:50|5626.56|5626.56|5626.55|5626.55|5626.56|5626.56|5626.55|5626.55|0
1637588700000|2021-11-22 13:45:00|5626.31|5626.31|5628.03|5628.03|5628.03|5628.03|5626.31|5626.31|0
1637588710000|2021-11-22 13:45:10|5628.32|5628.32|5629.9|5629.9|5629.9|5629.9|5628.32|5628.32|0
1637588720000|2021-11-22 13:45:20|5629.92|5629.92|5629.68|5629.68|5629.94|5629.94|5629.68|5629.68|0
1637588730000|2021-11-22 13:45:30|5629.45|5629.45|5630.14|5630.14|5630.72|5630.72|5629.45|5629.45|0
1637588740000|2021-11-22 13:45:40|5630.72|5630.72|5630.73|5630.73|5630.73|5630.73|5630.72|5630.72|0
1637588750000|2021-11-22 13:45:50|5630.44|5630.44|5630.44|5630.44|5630.44|5630.44|5630.44|5630.44|0
1637588760000|2021-11-22 13:46:00|5630.68|5630.68|5630.44|5630.44|5630.68|5630.68|5630.44|5630.44|0
1637588770000|2021-11-22 13:46:10|5630.87|5630.87|5631.16|5631.16|5631.16|5631.16|5630.87|5630.87|0
1637588780000|2021-11-22 13:46:20|5631.4|5631.4|5631.69|5631.69|5631.69|5631.69|5631.4|5631.4|0
1637588810000|2021-11-22 13:46:50|5631.4|5631.4|5631.41|5631.41|5631.41|5631.41|5631.4|5631.4|0
1637588820000|2021-11-22 13:47:00|5631.7|5631.7|5635.7|5635.7|5635.7|5635.7|5631.7|5631.7|0
1637588830000|2021-11-22 13:47:10|5636.13|5636.13|5634.04|5634.04|5636.13|5636.13|5634.03|5634.03|0
1637588840000|2021-11-22 13:47:20|5634.33|5634.33|5634.32|5634.32|5634.33|5634.33|5634.32|5634.32|0
1637588860000|2021-11-22 13:47:40|5634.33|5634.33|5634.83|5634.83|5634.83|5634.83|5634.11|5634.11|0
1637588870000|2021-11-22 13:47:50|5635.31|5635.31|5636.46|5636.46|5636.46|5636.46|5635.31|5635.31|0
1637588880000|2021-11-22 13:48:00|5636.89|5636.89|5637.26|5637.26|5637.69|5637.69|5636.89|5636.89|0
1637588890000|2021-11-22 13:48:10|5637.69|5637.69|5637.7|5637.7|5637.7|5637.7|5637.69|5637.69|0
1637588900000|2021-11-22 13:48:20|5637.46|5637.46|5637.46|5637.46|5637.46|5637.46|5637.46|5637.46|0
1637588910000|2021-11-22 13:48:30|5637.75|5637.75|5638.99|5638.99|5638.99|5638.99|5637.75|5637.75|0
1637588920000|2021-11-22 13:48:40|5639|5639|5640.41|5640.41|5640.67|5640.67|5639|5639|0
1637588930000|2021-11-22 13:48:50|5640.36|5640.36|5640.79|5640.79|5640.79|5640.79|5640.36|5640.36|0
1637588940000|2021-11-22 13:49:00|5640.28|5640.28|5640.34|5640.34|5640.53|5640.53|5640.28|5640.28|0
1637588950000|2021-11-22 13:49:10|5640.62|5640.62|5640.91|5640.91|5640.91|5640.91|5640.62|5640.62|0
1637588960000|2021-11-22 13:49:20|5640.62|5640.62|5640.06|5640.06|5640.62|5640.62|5640.06|5640.06|0
1637588970000|2021-11-22 13:49:30|5640.35|5640.35|5641.62|5641.62|5641.62|5641.62|5640.35|5640.35|0
1637588980000|2021-11-22 13:49:40|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|0
1637588990000|2021-11-22 13:49:50|5641.81|5641.81|5643.16|5643.16|5643.16|5643.16|5641.81|5641.81|0
1637589000000|2021-11-22 13:50:00|5643.59|5643.59|5642.36|5642.36|5643.88|5643.88|5642.36|5642.36|0
1637589010000|2021-11-22 13:50:10|5642.8|5642.8|5642.74|5642.74|5642.8|5642.8|5642.51|5642.51|0
1637589020000|2021-11-22 13:50:20|5643.32|5643.32|5642.74|5642.74|5643.56|5643.56|5642.74|5642.74|0
1637589030000|2021-11-22 13:50:30|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|0
1637589040000|2021-11-22 13:50:40|5641.98|5641.98|5639.35|5639.35|5641.98|5641.98|5639.35|5639.35|0
1637589050000|2021-11-22 13:50:50|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|5638.87|0
1637589060000|2021-11-22 13:51:00|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|0
1637589070000|2021-11-22 13:51:10|5640.69|5640.69|5640.97|5640.97|5640.97|5640.97|5640.69|5640.69|0
1637589080000|2021-11-22 13:51:20|5641.57|5641.57|5641.31|5641.31|5641.57|5641.57|5641.28|5641.28|0
1637589090000|2021-11-22 13:51:30|5641.53|5641.53|5642.03|5642.03|5642.03|5642.03|5641.53|5641.53|0
1637589100000|2021-11-22 13:51:40|5642.74|5642.74|5642.51|5642.51|5642.74|5642.74|5642.51|5642.51|0
1637589110000|2021-11-22 13:51:50|5642.29|5642.29|5642.51|5642.51|5642.51|5642.51|5642.29|5642.29|0
1637589120000|2021-11-22 13:52:00|5642.79|5642.79|5643.54|5643.54|5643.54|5643.54|5642.79|5642.79|0
1637589130000|2021-11-22 13:52:10|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1637589140000|2021-11-22 13:52:20|5643.78|5643.78|5644.61|5644.61|5644.61|5644.61|5643.78|5643.78|0
1637589150000|2021-11-22 13:52:30|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|5644.68|0
1637589160000|2021-11-22 13:52:40|5644.66|5644.66|5643.59|5643.59|5644.66|5644.66|5643.59|5643.59|0
1637589170000|2021-11-22 13:52:50|5643.83|5643.83|5644.32|5644.32|5644.32|5644.32|5643.82|5643.82|0
1637589190000|2021-11-22 13:53:10|5644.09|5644.09|5642.62|5642.62|5644.09|5644.09|5642.62|5642.62|0
1637589200000|2021-11-22 13:53:20|5643.1|5643.1|5643.1|5643.1|5643.1|5643.1|5643.1|5643.1|0
1637589210000|2021-11-22 13:53:30|5644.3|5644.3|5643.19|5643.19|5644.3|5644.3|5643.19|5643.19|0
1637589220000|2021-11-22 13:53:40|5643.21|5643.21|5642.92|5642.92|5643.21|5643.21|5642.92|5642.92|0
1637589240000|2021-11-22 13:54:00|5643.5|5643.5|5643.49|5643.49|5643.5|5643.5|5643.49|5643.49|0
1637589250000|2021-11-22 13:54:10|5643.45|5643.45|5643.42|5643.42|5643.45|5643.45|5643.42|5643.42|0
1637589270000|2021-11-22 13:54:30|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|0
1637589290000|2021-11-22 13:54:50|5643.61|5643.61|5643.9|5643.9|5643.9|5643.9|5643.61|5643.61|0
1637589300000|2021-11-22 13:55:00|5643.88|5643.88|5644.4|5644.4|5644.41|5644.41|5643.88|5643.88|0
1637589310000|2021-11-22 13:55:10|5643.13|5643.13|5642.7|5642.7|5643.13|5643.13|5642.7|5642.7|0
1637589320000|2021-11-22 13:55:20|5642.46|5642.46|5641.78|5641.78|5642.46|5642.46|5641.78|5641.78|0
1637589330000|2021-11-22 13:55:30|5642.66|5642.66|5642.66|5642.66|5642.66|5642.66|5642.66|5642.66|0
1637589340000|2021-11-22 13:55:40|5643.09|5643.09|5642.95|5642.95|5643.45|5643.45|5642.95|5642.95|0
1637589350000|2021-11-22 13:55:50|5642.71|5642.71|5641.25|5641.25|5642.71|5642.71|5641.25|5641.25|0
1637589370000|2021-11-22 13:56:10|5641.01|5641.01|5641.01|5641.01|5641.01|5641.01|5641.01|5641.01|0
1637589380000|2021-11-22 13:56:20|5641.23|5641.23|5641.01|5641.01|5641.23|5641.23|5641.01|5641.01|0
1637589390000|2021-11-22 13:56:30|5640.97|5640.97|5641.55|5641.55|5641.55|5641.55|5640.97|5640.97|0
1637589400000|2021-11-22 13:56:40|5641.34|5641.34|5641.05|5641.05|5641.34|5641.34|5641.05|5641.05|0
1637589410000|2021-11-22 13:56:50|5640.76|5640.76|5640.76|5640.76|5640.76|5640.76|5640.76|5640.76|0
1637589430000|2021-11-22 13:57:10|5641.34|5641.34|5641.55|5641.55|5641.55|5641.55|5641.34|5641.34|0
1637589440000|2021-11-22 13:57:20|5640.97|5640.97|5640.21|5640.21|5640.97|5640.97|5640.21|5640.21|0
1637589450000|2021-11-22 13:57:30|5640.16|5640.16|5641.05|5641.05|5641.05|5641.05|5640.16|5640.16|0
1637589460000|2021-11-22 13:57:40|5640.76|5640.76|5640.55|5640.55|5640.76|5640.76|5640.55|5640.55|0
1637589480000|2021-11-22 13:58:00|5641.46|5641.46|5643.04|5643.04|5643.04|5643.04|5641.46|5641.46|0
1637589490000|2021-11-22 13:58:10|5642.75|5642.75|5643.35|5643.35|5643.35|5643.35|5642.75|5642.75|0
1637589500000|2021-11-22 13:58:20|5643.06|5643.06|5644.97|5644.97|5644.97|5644.97|5643.06|5643.06|0
1637589510000|2021-11-22 13:58:30|5644.54|5644.54|5643.44|5643.44|5644.54|5644.54|5643.44|5643.44|0
1637589530000|2021-11-22 13:58:50|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|0
1637589540000|2021-11-22 13:59:00|5643.16|5643.16|5643.18|5643.18|5643.18|5643.18|5643.16|5643.16|0
1637589560000|2021-11-22 13:59:20|5643.19|5643.19|5642.04|5642.04|5643.19|5643.19|5642.04|5642.04|0
1637589570000|2021-11-22 13:59:30|5642.33|5642.33|5642.23|5642.23|5642.33|5642.33|5642.23|5642.23|0
1637589580000|2021-11-22 13:59:40|5642.56|5642.56|5642.22|5642.22|5642.57|5642.57|5642.15|5642.15|0
1637589590000|2021-11-22 13:59:50|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1637589600000|2021-11-22 14:00:00|5641.02|5641.02|5641.64|5641.64|5642.43|5642.43|5636.74|5636.74|0
1637589610000|2021-11-22 14:00:10|5641.4|5641.4|5644.79|5644.79|5644.79|5644.79|5640.39|5640.39|0
1637589620000|2021-11-22 14:00:20|5644.5|5644.5|5644.07|5644.07|5646.44|5646.44|5644.07|5644.07|0
1637589630000|2021-11-22 14:00:30|5644.79|5644.79|5642.42|5642.42|5645|5645|5642.42|5642.42|0
1637589640000|2021-11-22 14:00:40|5642.4|5642.4|5636.43|5636.43|5642.4|5642.4|5635.97|5635.97|0
1637589650000|2021-11-22 14:00:50|5636.21|5636.21|5634.3|5634.3|5636.86|5636.86|5634.3|5634.3|0
1637589660000|2021-11-22 14:01:00|5634.73|5634.73|5633.7|5633.7|5634.73|5634.73|5632.1|5632.1|0
1637589670000|2021-11-22 14:01:10|5633.18|5633.18|5635.83|5635.83|5635.83|5635.83|5633.13|5633.13|0
1637589680000|2021-11-22 14:01:20|5636.69|5636.69|5636.69|5636.69|5636.69|5636.69|5636.69|5636.69|0
1637589690000|2021-11-22 14:01:30|5636.67|5636.67|5636.93|5636.93|5636.93|5636.93|5636.64|5636.64|0
1637589700000|2021-11-22 14:01:40|5636.72|5636.72|5636.76|5636.76|5636.76|5636.76|5636.14|5636.14|0
1637589710000|2021-11-22 14:01:50|5637.78|5637.78|5639.72|5639.72|5639.72|5639.72|5637.78|5637.78|0
1637589720000|2021-11-22 14:02:00|5640.3|5640.3|5641.57|5641.57|5641.57|5641.57|5640.3|5640.3|0
1637589730000|2021-11-22 14:02:10|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|0
1637589740000|2021-11-22 14:02:20|5641.32|5641.32|5641.61|5641.61|5641.61|5641.61|5641.32|5641.32|0
1637589750000|2021-11-22 14:02:30|5641.32|5641.32|5640.55|5640.55|5641.32|5641.32|5640.55|5640.55|0
1637589760000|2021-11-22 14:02:40|5641.03|5641.03|5639.65|5639.65|5641.03|5641.03|5639.65|5639.65|0
1637589770000|2021-11-22 14:02:50|5639.15|5639.15|5638.64|5638.64|5639.15|5639.15|5638.64|5638.64|0
1637589780000|2021-11-22 14:03:00|5638.86|5638.86|5635.78|5635.78|5639.15|5639.15|5635.78|5635.78|0
1637589790000|2021-11-22 14:03:10|5635.49|5635.49|5635.92|5635.92|5636.38|5636.38|5635.49|5635.49|0
1637589800000|2021-11-22 14:03:20|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|0
1637589810000|2021-11-22 14:03:30|5636.93|5636.93|5636.43|5636.43|5637.15|5637.15|5636.43|5636.43|0
1637589820000|2021-11-22 14:03:40|5636.14|5636.14|5639.89|5639.89|5639.89|5639.89|5636.14|5636.14|0
1637589830000|2021-11-22 14:03:50|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|5640.13|0
1637589840000|2021-11-22 14:04:00|5639.19|5639.19|5639.89|5639.89|5639.89|5639.89|5638.45|5638.45|0
1637589850000|2021-11-22 14:04:10|5640.36|5640.36|5640.79|5640.79|5640.79|5640.79|5640.36|5640.36|0
1637589860000|2021-11-22 14:04:20|5641.41|5641.41|5641.35|5641.35|5641.43|5641.43|5641.34|5641.34|0
1637589870000|2021-11-22 14:04:30|5641.21|5641.21|5642.14|5642.14|5642.14|5642.14|5641.21|5641.21|0
1637589880000|2021-11-22 14:04:40|5642.43|5642.43|5642.48|5642.48|5642.48|5642.48|5642.43|5642.43|0
1637589890000|2021-11-22 14:04:50|5642.49|5642.49|5643.43|5643.43|5643.72|5643.72|5642.49|5642.49|0
1637589900000|2021-11-22 14:05:00|5643.14|5643.14|5642.48|5642.48|5643.15|5643.15|5642.48|5642.48|0
1637589910000|2021-11-22 14:05:10|5642.26|5642.26|5641.69|5641.69|5642.26|5642.26|5641.69|5641.69|0
1637589920000|2021-11-22 14:05:20|5641.21|5641.21|5640.68|5640.68|5641.21|5641.21|5640.68|5640.68|0
1637589930000|2021-11-22 14:05:30|5640.25|5640.25|5640.51|5640.51|5640.73|5640.73|5640.25|5640.25|0
1637589940000|2021-11-22 14:05:40|5640.04|5640.04|5639.32|5639.32|5640.04|5640.04|5639.32|5639.32|0
1637589950000|2021-11-22 14:05:50|5639.33|5639.33|5639.36|5639.36|5639.36|5639.36|5639.32|5639.32|0
1637589960000|2021-11-22 14:06:00|5639.32|5639.32|5639.62|5639.62|5639.91|5639.91|5639.32|5639.32|0
1637589970000|2021-11-22 14:06:10|5639.41|5639.41|5638.83|5638.83|5639.41|5639.41|5638.83|5638.83|0
1637589980000|2021-11-22 14:06:20|5639.41|5639.41|5640.13|5640.13|5640.13|5640.13|5639.41|5639.41|0
1637589990000|2021-11-22 14:06:30|5640.1|5640.1|5639.22|5639.22|5640.1|5640.1|5639.22|5639.22|0
1637590000000|2021-11-22 14:06:40|5638.93|5638.93|5637.28|5637.28|5638.93|5638.93|5637.28|5637.28|0
1637590010000|2021-11-22 14:06:50|5636.7|5636.7|5636.75|5636.75|5636.75|5636.75|5636.7|5636.7|0
1637590020000|2021-11-22 14:07:00|5637.62|5637.62|5636.96|5636.96|5637.92|5637.92|5636.96|5636.96|0
1637590030000|2021-11-22 14:07:10|5636.95|5636.95|5636.42|5636.42|5636.95|5636.95|5636.42|5636.42|0
1637590040000|2021-11-22 14:07:20|5636.4|5636.4|5636.4|5636.4|5636.4|5636.4|5636.4|5636.4|0
1637590050000|2021-11-22 14:07:30|5635.28|5635.28|5635.28|5635.28|5635.28|5635.28|5635.28|5635.28|0
1637590060000|2021-11-22 14:07:40|5635.51|5635.51|5635.23|5635.23|5635.51|5635.51|5635.23|5635.23|0
1637590070000|2021-11-22 14:07:50|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|0
1637590080000|2021-11-22 14:08:00|5634.46|5634.46|5632.5|5632.5|5634.75|5634.75|5632.5|5632.5|0
1637590090000|2021-11-22 14:08:10|5632.52|5632.52|5632.81|5632.81|5632.81|5632.81|5632.52|5632.52|0
1637590100000|2021-11-22 14:08:20|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|5633.1|0
1637590120000|2021-11-22 14:08:40|5633.31|5633.31|5634.03|5634.03|5634.03|5634.03|5633.31|5633.31|0
1637590130000|2021-11-22 14:08:50|5634.32|5634.32|5635.34|5635.34|5635.34|5635.34|5634.32|5634.32|0
1637590140000|2021-11-22 14:09:00|5635.05|5635.05|5635.34|5635.34|5635.34|5635.34|5635.05|5635.05|0
1637590150000|2021-11-22 14:09:10|5635.05|5635.05|5634.97|5634.97|5635.26|5635.26|5634.54|5634.54|0
1637590160000|2021-11-22 14:09:20|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|5634.52|0
1637590170000|2021-11-22 14:09:30|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|0
1637590190000|2021-11-22 14:09:50|5634.77|5634.77|5634.74|5634.74|5634.77|5634.77|5634.71|5634.71|0
1637590200000|2021-11-22 14:10:00|5634.65|5634.65|5633.16|5633.16|5634.65|5634.65|5633.16|5633.16|0
1637590210000|2021-11-22 14:10:10|5633.4|5633.4|5633.7|5633.7|5633.7|5633.7|5633.4|5633.4|0
1637590220000|2021-11-22 14:10:20|5633.48|5633.48|5634.25|5634.25|5634.25|5634.25|5633.48|5633.48|0
1637590230000|2021-11-22 14:10:30|5634.24|5634.24|5631.38|5631.38|5634.24|5634.24|5631.38|5631.38|0
1637590250000|2021-11-22 14:10:50|5631.37|5631.37|5630.43|5630.43|5631.38|5631.38|5630.43|5630.43|0
1637590260000|2021-11-22 14:11:00|5630.91|5630.91|5630.32|5630.32|5630.91|5630.91|5630.32|5630.32|0
1637590280000|2021-11-22 14:11:20|5630.1|5630.1|5630.1|5630.1|5630.1|5630.1|5630.1|5630.1|0
1637590290000|2021-11-22 14:11:30|5630.34|5630.34|5630.65|5630.65|5630.65|5630.65|5630.34|5630.34|0
1637590300000|2021-11-22 14:11:40|5630.94|5630.94|5631.76|5631.76|5631.76|5631.76|5630.94|5630.94|0
1637590310000|2021-11-22 14:11:50|5631.77|5631.77|5631.99|5631.99|5631.99|5631.99|5631.77|5631.77|0
1637590320000|2021-11-22 14:12:00|5631.51|5631.51|5631.94|5631.94|5631.94|5631.94|5631.51|5631.51|0
1637590340000|2021-11-22 14:12:20|5631.72|5631.72|5631.94|5631.94|5631.94|5631.94|5631.72|5631.72|0
1637590350000|2021-11-22 14:12:30|5632.23|5632.23|5632.24|5632.24|5632.24|5632.24|5632.23|5632.23|0
1637590360000|2021-11-22 14:12:40|5632.48|5632.48|5632.2|5632.2|5632.49|5632.49|5632.2|5632.2|0
1637590380000|2021-11-22 14:13:00|5632.22|5632.22|5632.86|5632.86|5632.86|5632.86|5632.22|5632.22|0
1637590390000|2021-11-22 14:13:10|5632.89|5632.89|5633.46|5633.46|5633.46|5633.46|5632.89|5632.89|0
1637590400000|2021-11-22 14:13:20|5633.17|5633.17|5633.17|5633.17|5633.17|5633.17|5633.17|5633.17|0
1637590410000|2021-11-22 14:13:30|5632.96|5632.96|5632.24|5632.24|5632.96|5632.96|5632.24|5632.24|0
1637590420000|2021-11-22 14:13:40|5633.1|5633.1|5633.08|5633.08|5633.1|5633.1|5633.08|5633.08|0
1637590440000|2021-11-22 14:14:00|5632|5632|5631.23|5631.23|5632|5632|5631.23|5631.23|0
1637590450000|2021-11-22 14:14:10|5631.2|5631.2|5631.26|5631.26|5631.26|5631.26|5630.97|5630.97|0
1637590470000|2021-11-22 14:14:30|5630.97|5630.97|5630.72|5630.72|5630.97|5630.97|5630.68|5630.68|0
1637590480000|2021-11-22 14:14:40|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|5631.39|0
1637590490000|2021-11-22 14:14:50|5631.86|5631.86|5631.86|5631.86|5631.86|5631.86|5631.86|5631.86|0
1637590500000|2021-11-22 14:15:00|5631.57|5631.57|5630.63|5630.63|5631.57|5631.57|5630.45|5630.45|0
1637590530000|2021-11-22 14:15:30|5630.34|5630.34|5630.92|5630.92|5631.1|5631.1|5630.34|5630.34|0
1637590550000|2021-11-22 14:15:50|5631.9|5631.9|5632.11|5632.11|5632.11|5632.11|5631.9|5631.9|0
1637590560000|2021-11-22 14:16:00|5632.13|5632.13|5632.13|5632.13|5632.13|5632.13|5632.13|5632.13|0
1637590570000|2021-11-22 14:16:10|5631.91|5631.91|5631.41|5631.41|5631.91|5631.91|5631.41|5631.41|0
1637590580000|2021-11-22 14:16:20|5631.99|5631.99|5631.72|5631.72|5631.99|5631.99|5631.7|5631.7|0
1637590590000|2021-11-22 14:16:30|5632.01|5632.01|5632.23|5632.23|5632.23|5632.23|5632.01|5632.01|0
1637590600000|2021-11-22 14:16:40|5631.8|5631.8|5632.94|5632.94|5632.94|5632.94|5631.8|5631.8|0
1637590610000|2021-11-22 14:16:50|5632.93|5632.93|5633.41|5633.41|5633.41|5633.41|5632.93|5632.93|0
1637590620000|2021-11-22 14:17:00|5633.84|5633.84|5633.07|5633.07|5633.84|5633.84|5633.07|5633.07|0
1637590640000|2021-11-22 14:17:20|5633.06|5633.06|5633.39|5633.39|5633.39|5633.39|5632.81|5632.81|0
1637590650000|2021-11-22 14:17:30|5634.34|5634.34|5633.34|5633.34|5634.34|5634.34|5633.34|5633.34|0
1637590660000|2021-11-22 14:17:40|5633.56|5633.56|5635.53|5635.53|5635.53|5635.53|5633.56|5633.56|0
1637590670000|2021-11-22 14:17:50|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|0
1637590680000|2021-11-22 14:18:00|5635.79|5635.79|5636.04|5636.04|5636.22|5636.22|5635.75|5635.75|0
1637590690000|2021-11-22 14:18:10|5636.25|5636.25|5636.94|5636.94|5636.94|5636.94|5636.25|5636.25|0
1637590700000|2021-11-22 14:18:20|5637.2|5637.2|5636.49|5636.49|5637.2|5637.2|5636.49|5636.49|0
1637590720000|2021-11-22 14:18:40|5635.55|5635.55|5635.49|5635.49|5635.55|5635.55|5635.49|5635.49|0
1637590730000|2021-11-22 14:18:50|5635.42|5635.42|5635.42|5635.42|5635.42|5635.42|5635.42|5635.42|0
1637590740000|2021-11-22 14:19:00|5635.2|5635.2|5634.95|5634.95|5635.24|5635.24|5634.95|5634.95|0
1637590750000|2021-11-22 14:19:10|5634.44|5634.44|5634.47|5634.47|5634.47|5634.47|5634.44|5634.44|0
1637590760000|2021-11-22 14:19:20|5634.49|5634.49|5634.53|5634.53|5634.53|5634.53|5634.49|5634.49|0
1637590770000|2021-11-22 14:19:30|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|0
1637590780000|2021-11-22 14:19:40|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|0
1637590790000|2021-11-22 14:19:50|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|5635.03|0
1637590810000|2021-11-22 14:20:10|5635.46|5635.46|5635.75|5635.75|5635.75|5635.75|5635.46|5635.46|0
1637590820000|2021-11-22 14:20:20|5635.76|5635.76|5637.58|5637.58|5637.58|5637.58|5635.76|5635.76|0
1637590830000|2021-11-22 14:20:30|5637.6|5637.6|5638.24|5638.24|5638.24|5638.24|5637.6|5637.6|0
1637590840000|2021-11-22 14:20:40|5638.22|5638.22|5639.1|5639.1|5639.1|5639.1|5638.22|5638.22|0
1637590850000|2021-11-22 14:20:50|5638.82|5638.82|5638.83|5638.83|5638.87|5638.87|5638.82|5638.82|0
1637590860000|2021-11-22 14:21:00|5639.95|5639.95|5641.22|5641.22|5641.22|5641.22|5639.95|5639.95|0
1637590870000|2021-11-22 14:21:10|5641.65|5641.65|5641.45|5641.45|5641.66|5641.66|5641.45|5641.45|0
1637590880000|2021-11-22 14:21:20|5641.23|5641.23|5641.23|5641.23|5641.23|5641.23|5641.23|5641.23|0
1637590890000|2021-11-22 14:21:30|5641.74|5641.74|5641.5|5641.5|5641.74|5641.74|5641.5|5641.5|0
1637590900000|2021-11-22 14:21:40|5641.79|5641.79|5642.93|5642.93|5642.93|5642.93|5641.79|5641.79|0
1637590920000|2021-11-22 14:22:00|5642.72|5642.72|5642.43|5642.43|5642.72|5642.72|5642.43|5642.43|0
1637590930000|2021-11-22 14:22:10|5642.14|5642.14|5640.61|5640.61|5642.14|5642.14|5640.61|5640.61|0
1637590940000|2021-11-22 14:22:20|5638.82|5638.82|5638.55|5638.55|5638.82|5638.82|5638.53|5638.53|0
1637590950000|2021-11-22 14:22:30|5638.98|5638.98|5639.27|5639.27|5639.27|5639.27|5638.98|5638.98|0
1637590970000|2021-11-22 14:22:50|5639.48|5639.48|5641.01|5641.01|5641.01|5641.01|5639.48|5639.48|0
1637590980000|2021-11-22 14:23:00|5641.3|5641.3|5642.32|5642.32|5642.32|5642.32|5641.3|5641.3|0
1637590990000|2021-11-22 14:23:10|5642.56|5642.56|5642.04|5642.04|5642.56|5642.56|5641.99|5641.99|0
1637591010000|2021-11-22 14:23:30|5642.28|5642.28|5642.07|5642.07|5642.71|5642.71|5642.07|5642.07|0
1637591020000|2021-11-22 14:23:40|5642.29|5642.29|5642.29|5642.29|5642.29|5642.29|5642.29|5642.29|0
1637591030000|2021-11-22 14:23:50|5642|5642|5642|5642|5642|5642|5642|5642|0
1637591040000|2021-11-22 14:24:00|5641.97|5641.97|5642.9|5642.9|5642.9|5642.9|5641.97|5641.97|0
1637591050000|2021-11-22 14:24:10|5642.42|5642.42|5642.42|5642.42|5642.42|5642.42|5642.42|5642.42|0
1637591060000|2021-11-22 14:24:20|5642.13|5642.13|5642.42|5642.42|5642.42|5642.42|5641.41|5641.41|0
1637591070000|2021-11-22 14:24:30|5642.38|5642.38|5641.4|5641.4|5642.62|5642.62|5641.4|5641.4|0
1637591080000|2021-11-22 14:24:40|5641.38|5641.38|5641.69|5641.69|5641.69|5641.69|5641.38|5641.38|0
1637591090000|2021-11-22 14:24:50|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|5642.41|0
1637591100000|2021-11-22 14:25:00|5641|5641|5638.62|5638.62|5641|5641|5638.62|5638.62|0
1637591110000|2021-11-22 14:25:10|5638.65|5638.65|5638.65|5638.65|5638.65|5638.65|5638.65|5638.65|0
1637591120000|2021-11-22 14:25:20|5638.41|5638.41|5638.19|5638.19|5638.41|5638.41|5638.19|5638.19|0
1637591130000|2021-11-22 14:25:30|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|5637.98|0
1637591140000|2021-11-22 14:25:40|5637.69|5637.69|5637.69|5637.69|5637.69|5637.69|5637.69|5637.69|0
1637591150000|2021-11-22 14:25:50|5637.98|5637.98|5638.19|5638.19|5638.19|5638.19|5637.98|5637.98|0
1637591160000|2021-11-22 14:26:00|5637.91|5637.91|5638.72|5638.72|5639.23|5639.23|5637.91|5637.91|0
1637591170000|2021-11-22 14:26:10|5639.3|5639.3|5640.98|5640.98|5640.98|5640.98|5639.16|5639.16|0
1637591180000|2021-11-22 14:26:20|5642.41|5642.41|5643.06|5643.06|5643.06|5643.06|5642.41|5642.41|0
1637591190000|2021-11-22 14:26:30|5642.31|5642.31|5645.25|5645.25|5645.25|5645.25|5642.31|5642.31|0
1637591200000|2021-11-22 14:26:40|5644.77|5644.77|5643.83|5643.83|5644.77|5644.77|5643.83|5643.83|0
1637591210000|2021-11-22 14:26:50|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|0
1637591220000|2021-11-22 14:27:00|5643.79|5643.79|5644.48|5644.48|5644.77|5644.77|5643.55|5643.55|0
1637591230000|2021-11-22 14:27:10|5644.78|5644.78|5642.53|5642.53|5645.5|5645.5|5642.53|5642.53|0
1637591240000|2021-11-22 14:27:20|5642.5|5642.5|5642.71|5642.71|5642.71|5642.71|5642.28|5642.28|0
1637591250000|2021-11-22 14:27:30|5643|5643|5648.51|5648.51|5648.73|5648.73|5643|5643|0
1637591260000|2021-11-22 14:27:40|5647.75|5647.75|5647.56|5647.56|5647.75|5647.75|5647.27|5647.27|0
1637591270000|2021-11-22 14:27:50|5647.59|5647.59|5646.41|5646.41|5647.59|5647.59|5646.41|5646.41|0
1637591280000|2021-11-22 14:28:00|5646.12|5646.12|5646.6|5646.6|5646.6|5646.6|5646.12|5646.12|0
1637591290000|2021-11-22 14:28:10|5646.89|5646.89|5646.92|5646.92|5646.92|5646.92|5646.63|5646.63|0
1637591300000|2021-11-22 14:28:20|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|5647.16|0
1637591310000|2021-11-22 14:28:30|5648.02|5648.02|5648.74|5648.74|5648.95|5648.95|5647.73|5647.73|0
1637591320000|2021-11-22 14:28:40|5648.45|5648.45|5647.39|5647.39|5648.45|5648.45|5647.39|5647.39|0
1637591330000|2021-11-22 14:28:50|5647.1|5647.1|5647.1|5647.1|5647.39|5647.39|5647.1|5647.1|0
1637591340000|2021-11-22 14:29:00|5646.89|5646.89|5646.69|5646.69|5647.17|5647.17|5646.69|5646.69|0
1637591350000|2021-11-22 14:29:10|5647.19|5647.19|5645.24|5645.24|5647.19|5647.19|5644.67|5644.67|0
1637591360000|2021-11-22 14:29:20|5645.82|5645.82|5649.51|5649.51|5649.51|5649.51|5645.82|5645.82|0
1637591370000|2021-11-22 14:29:30|5649.8|5649.8|5649.81|5649.81|5650.08|5650.08|5649.8|5649.8|0
1637591380000|2021-11-22 14:29:40|5649.52|5649.52|5649.14|5649.14|5649.52|5649.52|5648.62|5648.62|0
1637591390000|2021-11-22 14:29:50|5648.92|5648.92|5645.53|5645.53|5648.92|5648.92|5645.53|5645.53|0
1637591400000|2021-11-22 14:30:00|5645.96|5645.96|5643.95|5643.95|5645.96|5645.96|5642.16|5642.16|0
1637591410000|2021-11-22 14:30:10|5644.43|5644.43|5647.34|5647.34|5647.43|5647.43|5644.43|5644.43|0
1637591420000|2021-11-22 14:30:20|5647.62|5647.62|5655.75|5655.75|5655.75|5655.75|5647.62|5647.62|0
1637591430000|2021-11-22 14:30:30|5656.18|5656.18|5656.76|5656.76|5657.05|5657.05|5656.05|5656.05|0
1637591440000|2021-11-22 14:30:40|5656.55|5656.55|5662.42|5662.42|5662.42|5662.42|5656.55|5656.55|0
1637591450000|2021-11-22 14:30:50|5662.45|5662.45|5659.24|5659.24|5662.45|5662.45|5659.24|5659.24|0
1637591460000|2021-11-22 14:31:00|5658.44|5658.44|5658.59|5658.59|5659.32|5659.32|5656.23|5656.23|0
1637591470000|2021-11-22 14:31:10|5658.88|5658.88|5658.16|5658.16|5659.83|5659.83|5657.44|5657.44|0
1637591480000|2021-11-22 14:31:20|5657.87|5657.87|5657.16|5657.16|5657.87|5657.87|5654.28|5654.28|0
1637591490000|2021-11-22 14:31:30|5656.76|5656.76|5658.98|5658.98|5658.98|5658.98|5656.76|5656.76|0
1637591500000|2021-11-22 14:31:40|5659.02|5659.02|5658.95|5658.95|5659.57|5659.57|5658.27|5658.27|0
1637591510000|2021-11-22 14:31:50|5659.26|5659.26|5664.74|5664.74|5664.98|5664.98|5658.98|5658.98|0
1637591520000|2021-11-22 14:32:00|5664.96|5664.96|5666.38|5666.38|5668.43|5668.43|5664.96|5664.96|0
1637591530000|2021-11-22 14:32:10|5666.4|5666.4|5667.27|5667.27|5667.27|5667.27|5665.71|5665.71|0
1637591540000|2021-11-22 14:32:20|5666.98|5666.98|5668.09|5668.09|5668.09|5668.09|5666.83|5666.83|0
1637591550000|2021-11-22 14:32:30|5668.33|5668.33|5670|5670|5671.05|5671.05|5668.33|5668.33|0
1637591560000|2021-11-22 14:32:40|5669.14|5669.14|5669.69|5669.69|5670.86|5670.86|5669.14|5669.14|0
1637591570000|2021-11-22 14:32:50|5669.9|5669.9|5668.55|5668.55|5669.9|5669.9|5667.61|5667.61|0
1637591580000|2021-11-22 14:33:00|5671.18|5671.18|5671.38|5671.38|5673.49|5673.49|5671.18|5671.18|0
1637591590000|2021-11-22 14:33:10|5673.56|5673.56|5669.44|5669.44|5673.56|5673.56|5668.87|5668.87|0
1637591600000|2021-11-22 14:33:20|5671.26|5671.26|5671.74|5671.74|5671.74|5671.74|5670.32|5670.32|0
1637591610000|2021-11-22 14:33:30|5672.03|5672.03|5670.37|5670.37|5672.04|5672.04|5669.66|5669.66|0
1637591620000|2021-11-22 14:33:40|5668.98|5668.98|5665.86|5665.86|5668.98|5668.98|5665.83|5665.83|0
1637591630000|2021-11-22 14:33:50|5666.1|5666.1|5666.07|5666.07|5666.89|5666.89|5666.07|5666.07|0
1637591640000|2021-11-22 14:34:00|5665.43|5665.43|5667.64|5667.64|5667.93|5667.93|5665.43|5665.43|0
1637591650000|2021-11-22 14:34:10|5667.11|5667.11|5666.54|5666.54|5667.11|5667.11|5666.25|5666.25|0
1637591660000|2021-11-22 14:34:20|5666.52|5666.52|5665.44|5665.44|5666.52|5666.52|5663.65|5663.65|0
1637591670000|2021-11-22 14:34:30|5665.65|5665.65|5668.87|5668.87|5668.87|5668.87|5665.65|5665.65|0
1637591680000|2021-11-22 14:34:40|5669.56|5669.56|5671.28|5671.28|5671.57|5671.57|5669.36|5669.36|0
1637591690000|2021-11-22 14:34:50|5670.7|5670.7|5667.16|5667.16|5670.7|5670.7|5666.29|5666.29|0
1637591700000|2021-11-22 14:35:00|5667.59|5667.59|5668.87|5668.87|5670.02|5670.02|5667.11|5667.11|0
1637591710000|2021-11-22 14:35:10|5669.52|5669.52|5672.05|5672.05|5672.07|5672.07|5669.52|5669.52|0
1637591720000|2021-11-22 14:35:20|5672.08|5672.08|5670.07|5670.07|5672.08|5672.08|5670.06|5670.06|0
1637591730000|2021-11-22 14:35:30|5668.9|5668.9|5670.52|5670.52|5670.52|5670.52|5668.9|5668.9|0
1637591740000|2021-11-22 14:35:40|5670.23|5670.23|5675.28|5675.28|5675.78|5675.78|5670.23|5670.23|0
1637591750000|2021-11-22 14:35:50|5675.57|5675.57|5676.4|5676.4|5676.4|5676.4|5675.57|5675.57|0
1637591760000|2021-11-22 14:36:00|5676.11|5676.11|5680.26|5680.26|5680.26|5680.26|5676.11|5676.11|0
1637591770000|2021-11-22 14:36:10|5680.55|5680.55|5682.61|5682.61|5682.75|5682.75|5680.55|5680.55|0
1637591780000|2021-11-22 14:36:20|5682.9|5682.9|5682.21|5682.21|5682.9|5682.9|5681.41|5681.41|0
1637591790000|2021-11-22 14:36:30|5683.21|5683.21|5683.13|5683.13|5684.66|5684.66|5683.13|5683.13|0
1637591800000|2021-11-22 14:36:40|5682.84|5682.84|5680.47|5680.47|5682.84|5682.84|5680.47|5680.47|0
1637591810000|2021-11-22 14:36:50|5679.54|5679.54|5678.29|5678.29|5679.54|5679.54|5678.29|5678.29|0
1637591820000|2021-11-22 14:37:00|5678.77|5678.77|5677.34|5677.34|5678.77|5678.77|5677.34|5677.34|0
1637591830000|2021-11-22 14:37:10|5677.05|5677.05|5679.26|5679.26|5680.42|5680.42|5676.81|5676.81|0
1637591840000|2021-11-22 14:37:20|5678.97|5678.97|5676.87|5676.87|5678.97|5678.97|5676.87|5676.87|0
1637591850000|2021-11-22 14:37:30|5676.56|5676.56|5676.56|5676.56|5676.85|5676.85|5676.56|5676.56|0
1637591860000|2021-11-22 14:37:40|5675.7|5675.7|5678.35|5678.35|5678.63|5678.63|5675.7|5675.7|0
1637591870000|2021-11-22 14:37:50|5677.2|5677.2|5680.33|5680.33|5680.33|5680.33|5676.75|5676.75|0
1637591880000|2021-11-22 14:38:00|5680.62|5680.62|5678.79|5678.79|5681.3|5681.3|5678.64|5678.64|0
1637591890000|2021-11-22 14:38:10|5679.01|5679.01|5678.1|5678.1|5679.29|5679.29|5677.52|5677.52|0
1637591900000|2021-11-22 14:38:20|5677.59|5677.59|5679.34|5679.34|5679.34|5679.34|5677.12|5677.12|0
1637591910000|2021-11-22 14:38:30|5679.63|5679.63|5681.07|5681.07|5681.07|5681.07|5679.63|5679.63|0
1637591920000|2021-11-22 14:38:40|5680.78|5680.78|5681.28|5681.28|5681.28|5681.28|5680.06|5680.06|0
1637591930000|2021-11-22 14:38:50|5680.99|5680.99|5679.83|5679.83|5680.99|5680.99|5679.83|5679.83|0
1637591940000|2021-11-22 14:39:00|5680.12|5680.12|5682.07|5682.07|5682.07|5682.07|5680.12|5680.12|0
1637591950000|2021-11-22 14:39:10|5682.31|5682.31|5679.93|5679.93|5682.58|5682.58|5679.93|5679.93|0
1637591960000|2021-11-22 14:39:20|5679.64|5679.64|5677.04|5677.04|5679.64|5679.64|5676.53|5676.53|0
1637591970000|2021-11-22 14:39:30|5677.33|5677.33|5675.31|5675.31|5677.33|5677.33|5675.03|5675.03|0
1637591980000|2021-11-22 14:39:40|5675.6|5675.6|5675.31|5675.31|5675.6|5675.6|5675.31|5675.31|0
1637591990000|2021-11-22 14:39:50|5676.22|5676.22|5676.87|5676.87|5677.11|5677.11|5676.22|5676.22|0
1637592000000|2021-11-22 14:40:00|5676.35|5676.35|5672.67|5672.67|5676.35|5676.35|5672.67|5672.67|0
1637592010000|2021-11-22 14:40:10|5672.09|5672.09|5674.92|5674.92|5674.92|5674.92|5671.45|5671.45|0
1637592020000|2021-11-22 14:40:20|5674.71|5674.71|5676.12|5676.12|5676.42|5676.42|5674.71|5674.71|0
1637592030000|2021-11-22 14:40:30|5676.34|5676.34|5677.41|5677.41|5677.41|5677.41|5676.34|5676.34|0
1637592040000|2021-11-22 14:40:40|5677.69|5677.69|5678.82|5678.82|5679.13|5679.13|5677.69|5677.69|0
1637592050000|2021-11-22 14:40:50|5679.53|5679.53|5680.28|5680.28|5681.29|5681.29|5679.25|5679.25|0
1637592060000|2021-11-22 14:41:00|5680.52|5680.52|5682.38|5682.38|5682.38|5682.38|5680.52|5680.52|0
1637592070000|2021-11-22 14:41:10|5682.67|5682.67|5680.3|5680.3|5682.69|5682.69|5680.3|5680.3|0
1637592080000|2021-11-22 14:41:20|5680.01|5680.01|5679.79|5679.79|5680.2|5680.2|5679.41|5679.41|0
1637592090000|2021-11-22 14:41:30|5679.14|5679.14|5678.59|5678.59|5679.35|5679.35|5678.11|5678.11|0
1637592100000|2021-11-22 14:41:40|5678.3|5678.3|5676.84|5676.84|5678.3|5678.3|5676|5676|0
1637592110000|2021-11-22 14:41:50|5677.13|5677.13|5677.3|5677.3|5677.89|5677.89|5677.13|5677.13|0
1637592120000|2021-11-22 14:42:00|5677.01|5677.01|5678.4|5678.4|5678.4|5678.4|5676.43|5676.43|0
1637592130000|2021-11-22 14:42:10|5678.45|5678.45|5677.71|5677.71|5678.45|5678.45|5676.74|5676.74|0
1637592140000|2021-11-22 14:42:20|5678|5678|5678.8|5678.8|5679.19|5679.19|5678|5678|0
1637592150000|2021-11-22 14:42:30|5680.38|5680.38|5680.07|5680.07|5681|5681|5680.05|5680.05|0
1637592160000|2021-11-22 14:42:40|5678.78|5678.78|5677.48|5677.48|5678.78|5678.78|5677.48|5677.48|0
1637592170000|2021-11-22 14:42:50|5678.06|5678.06|5678.45|5678.45|5678.51|5678.51|5678.06|5678.06|0
1637592180000|2021-11-22 14:43:00|5678.74|5678.74|5678.76|5678.76|5679.23|5679.23|5678.51|5678.51|0
1637592190000|2021-11-22 14:43:10|5679.21|5679.21|5675.45|5675.45|5679.74|5679.74|5675.45|5675.45|0
1637592200000|2021-11-22 14:43:20|5676.03|5676.03|5677.29|5677.29|5678.34|5678.34|5676.03|5676.03|0
1637592210000|2021-11-22 14:43:30|5677.58|5677.58|5675.88|5675.88|5677.58|5677.58|5675.88|5675.88|0
1637592220000|2021-11-22 14:43:40|5676.09|5676.09|5676.18|5676.18|5676.38|5676.38|5676.09|5676.09|0
1637592230000|2021-11-22 14:43:50|5676.47|5676.47|5678.57|5678.57|5678.57|5678.57|5676.47|5676.47|0
1637592240000|2021-11-22 14:44:00|5679.15|5679.15|5686.74|5686.74|5686.74|5686.74|5679.15|5679.15|0
1637592250000|2021-11-22 14:44:10|5688.25|5688.25|5688.8|5688.8|5688.8|5688.8|5687.17|5687.17|0
1637592260000|2021-11-22 14:44:20|5689.73|5689.73|5690.1|5690.1|5690.29|5690.29|5689.73|5689.73|0
1637592270000|2021-11-22 14:44:30|5689.67|5689.67|5691.22|5691.22|5691.65|5691.65|5689.67|5689.67|0
1637592280000|2021-11-22 14:44:40|5691.65|5691.65|5691.15|5691.15|5691.65|5691.65|5691.15|5691.15|0
1637592290000|2021-11-22 14:44:50|5690.86|5690.86|5693.12|5693.12|5693.3|5693.3|5690.64|5690.64|0
1637592300000|2021-11-22 14:45:00|5693.16|5693.16|5694.07|5694.07|5694.29|5694.29|5693.16|5693.16|0
1637592310000|2021-11-22 14:45:10|5694.36|5694.36|5695.05|5695.05|5695.05|5695.05|5694.36|5694.36|0
1637592320000|2021-11-22 14:45:20|5695.29|5695.29|5692.58|5692.58|5695.29|5695.29|5692|5692|0
1637592330000|2021-11-22 14:45:30|5692.82|5692.82|5693.11|5693.11|5693.13|5693.13|5692.1|5692.1|0
1637592340000|2021-11-22 14:45:40|5693.4|5693.4|5694.57|5694.57|5694.57|5694.57|5693.4|5693.4|0
1637592350000|2021-11-22 14:45:50|5695.15|5695.15|5693.66|5693.66|5695.44|5695.44|5693.23|5693.23|0
1637592360000|2021-11-22 14:46:00|5693.95|5693.95|5696.2|5696.2|5696.63|5696.63|5693.95|5693.95|0
1637592370000|2021-11-22 14:46:10|5695.73|5695.73|5692.03|5692.03|5695.73|5695.73|5692.03|5692.03|0
1637592380000|2021-11-22 14:46:20|5692.46|5692.46|5691.88|5691.88|5692.46|5692.46|5691.88|5691.88|0
1637592390000|2021-11-22 14:46:30|5690.69|5690.69|5691.26|5691.26|5691.26|5691.26|5690.69|5690.69|0
1637592400000|2021-11-22 14:46:40|5691.05|5691.05|5688.27|5688.27|5691.05|5691.05|5688.27|5688.27|0
1637592410000|2021-11-22 14:46:50|5687.98|5687.98|5687.79|5687.79|5688|5688|5687.69|5687.69|0
1637592420000|2021-11-22 14:47:00|5688.22|5688.22|5685.84|5685.84|5688.74|5688.74|5685.84|5685.84|0
1637592430000|2021-11-22 14:47:10|5685.55|5685.55|5682.29|5682.29|5686.13|5686.13|5682.29|5682.29|0
1637592440000|2021-11-22 14:47:20|5682.24|5682.24|5679.9|5679.9|5682.24|5682.24|5679.32|5679.32|0
1637592450000|2021-11-22 14:47:30|5678.37|5678.37|5678.31|5678.31|5678.37|5678.37|5677.3|5677.3|0
1637592460000|2021-11-22 14:47:40|5678.26|5678.26|5677.3|5677.3|5679.31|5679.31|5677.3|5677.3|0
1637592470000|2021-11-22 14:47:50|5677.01|5677.01|5676.17|5676.17|5677.01|5677.01|5676.17|5676.17|0
1637592480000|2021-11-22 14:48:00|5676.75|5676.75|5676.73|5676.73|5678.13|5678.13|5676.73|5676.73|0
1637592490000|2021-11-22 14:48:10|5677.31|5677.31|5676.22|5676.22|5677.31|5677.31|5676.22|5676.22|0
1637592500000|2021-11-22 14:48:20|5676.51|5676.51|5675.57|5675.57|5676.51|5676.51|5674.99|5674.99|0
1637592510000|2021-11-22 14:48:30|5675.86|5675.86|5674.84|5674.84|5675.86|5675.86|5674.83|5674.83|0
1637592520000|2021-11-22 14:48:40|5673.91|5673.91|5671.92|5671.92|5673.91|5673.91|5670.85|5670.85|0
1637592530000|2021-11-22 14:48:50|5672.5|5672.5|5672.74|5672.74|5673.22|5673.22|5671.97|5671.97|0
1637592540000|2021-11-22 14:49:00|5673|5673|5672.53|5672.53|5673|5673|5672.53|5672.53|0
1637592550000|2021-11-22 14:49:10|5672.31|5672.31|5673.27|5673.27|5674.47|5674.47|5672.31|5672.31|0
1637592560000|2021-11-22 14:49:20|5673.48|5673.48|5678.77|5678.77|5678.77|5678.77|5673.48|5673.48|0
1637592570000|2021-11-22 14:49:30|5679.06|5679.06|5678.52|5678.52|5679.36|5679.36|5678.28|5678.28|0
1637592580000|2021-11-22 14:49:40|5678.02|5678.02|5679.31|5679.31|5679.6|5679.6|5678.02|5678.02|0
1637592590000|2021-11-22 14:49:50|5680.65|5680.65|5684.36|5684.36|5684.36|5684.36|5680.65|5680.65|0
1637592600000|2021-11-22 14:50:00|5684.79|5684.79|5683.65|5683.65|5684.81|5684.81|5683.36|5683.36|0
1637592610000|2021-11-22 14:50:10|5683.17|5683.17|5681.65|5681.65|5683.17|5683.17|5681.65|5681.65|0
1637592620000|2021-11-22 14:50:20|5681.41|5681.41|5678.61|5678.61|5681.5|5681.5|5678.61|5678.61|0
1637592630000|2021-11-22 14:50:30|5680.48|5680.48|5678.39|5678.39|5680.48|5680.48|5678.39|5678.39|0
1637592640000|2021-11-22 14:50:40|5678.68|5678.68|5678.75|5678.75|5679.33|5679.33|5678.68|5678.68|0
1637592650000|2021-11-22 14:50:50|5679.22|5679.22|5679.22|5679.22|5679.22|5679.22|5679.22|5679.22|0
1637592660000|2021-11-22 14:51:00|5678.51|5678.51|5677.25|5677.25|5678.58|5678.58|5677.25|5677.25|0
1637592670000|2021-11-22 14:51:10|5676.96|5676.96|5675.69|5675.69|5676.96|5676.96|5675.47|5675.47|0
1637592680000|2021-11-22 14:51:20|5675.26|5675.26|5671.68|5671.68|5675.26|5675.26|5671.68|5671.68|0
1637592690000|2021-11-22 14:51:30|5671.63|5671.63|5674.36|5674.36|5674.65|5674.65|5671.63|5671.63|0
1637592700000|2021-11-22 14:51:40|5674.21|5674.21|5673.64|5673.64|5674.21|5674.21|5673.64|5673.64|0
1637592710000|2021-11-22 14:51:50|5672.92|5672.92|5674.24|5674.24|5674.24|5674.24|5672.42|5672.42|0
1637592720000|2021-11-22 14:52:00|5675.65|5675.65|5675.18|5675.18|5676.23|5676.23|5674.6|5674.6|0
1637592730000|2021-11-22 14:52:10|5675.97|5675.97|5676.56|5676.56|5677.14|5677.14|5675.97|5675.97|0
1637592740000|2021-11-22 14:52:20|5676.85|5676.85|5676.85|5676.85|5677.14|5677.14|5676.85|5676.85|0
1637592750000|2021-11-22 14:52:30|5676.63|5676.63|5678.33|5678.33|5678.62|5678.62|5676.63|5676.63|0
1637592760000|2021-11-22 14:52:40|5678.81|5678.81|5678.31|5678.31|5679.1|5679.1|5677.3|5677.3|0
1637592770000|2021-11-22 14:52:50|5678.34|5678.34|5677.54|5677.54|5678.34|5678.34|5677.33|5677.33|0
1637592780000|2021-11-22 14:53:00|5677.83|5677.83|5675.82|5675.82|5677.83|5677.83|5675.82|5675.82|0
1637592790000|2021-11-22 14:53:10|5676.11|5676.11|5678.29|5678.29|5678.29|5678.29|5676.11|5676.11|0
1637592800000|2021-11-22 14:53:20|5678.3|5678.3|5678.01|5678.01|5678.3|5678.3|5678.01|5678.01|0
1637592810000|2021-11-22 14:53:30|5678.3|5678.3|5679.32|5679.32|5681.49|5681.49|5678.3|5678.3|0
1637592820000|2021-11-22 14:53:40|5679.08|5679.08|5678.65|5678.65|5679.08|5679.08|5677.71|5677.71|0
1637592830000|2021-11-22 14:53:50|5678.66|5678.66|5679.28|5679.28|5679.28|5679.28|5678.66|5678.66|0
1637592840000|2021-11-22 14:54:00|5679.07|5679.07|5679|5679|5680|5680|5679|5679|0
1637592850000|2021-11-22 14:54:10|5679.43|5679.43|5679.9|5679.9|5680.35|5680.35|5679.43|5679.43|0
1637592860000|2021-11-22 14:54:20|5680.13|5680.13|5682.34|5682.34|5682.34|5682.34|5680.13|5680.13|0
1637592870000|2021-11-22 14:54:30|5682.58|5682.58|5683.47|5683.47|5683.47|5683.47|5682.18|5682.18|0
1637592880000|2021-11-22 14:54:40|5683.9|5683.9|5681.88|5681.88|5683.9|5683.9|5681.88|5681.88|0
1637592890000|2021-11-22 14:54:50|5681.18|5681.18|5681.7|5681.7|5681.7|5681.7|5680.88|5680.88|0
1637592900000|2021-11-22 14:55:00|5682.28|5682.28|5681.26|5681.26|5683.42|5683.42|5681.26|5681.26|0
1637592910000|2021-11-22 14:55:10|5680.97|5680.97|5681.24|5681.24|5681.24|5681.24|5680.95|5680.95|0
1637592920000|2021-11-22 14:55:20|5681.53|5681.53|5683.43|5683.43|5683.43|5683.43|5681.53|5681.53|0
1637592930000|2021-11-22 14:55:30|5683.19|5683.19|5685.32|5685.32|5685.32|5685.32|5683.19|5683.19|0
1637592940000|2021-11-22 14:55:40|5685.61|5685.61|5683.69|5683.69|5686.09|5686.09|5683.11|5683.11|0
1637592950000|2021-11-22 14:55:50|5684.34|5684.34|5685.34|5685.34|5685.34|5685.34|5684.34|5684.34|0
1637592960000|2021-11-22 14:56:00|5685.53|5685.53|5684.16|5684.16|5685.53|5685.53|5684.16|5684.16|0
1637592970000|2021-11-22 14:56:10|5684.45|5684.45|5684.74|5684.74|5684.74|5684.74|5684.45|5684.45|0
1637592980000|2021-11-22 14:56:20|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|0
1637592990000|2021-11-22 14:56:30|5684.67|5684.67|5683.93|5683.93|5684.67|5684.67|5683.93|5683.93|0
1637593000000|2021-11-22 14:56:40|5683.9|5683.9|5682.59|5682.59|5683.9|5683.9|5682.59|5682.59|0
1637593010000|2021-11-22 14:56:50|5682.11|5682.11|5678.6|5678.6|5682.11|5682.11|5678.6|5678.6|0
1637593020000|2021-11-22 14:57:00|5678.31|5678.31|5682.26|5682.26|5682.26|5682.26|5678.31|5678.31|0
1637593030000|2021-11-22 14:57:10|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|5682.28|0
1637593040000|2021-11-22 14:57:20|5682.5|5682.5|5681.94|5681.94|5682.5|5682.5|5681.94|5681.94|0
1637593050000|2021-11-22 14:57:30|5681.65|5681.65|5684.03|5684.03|5684.03|5684.03|5681.65|5681.65|0
1637593060000|2021-11-22 14:57:40|5684.32|5684.32|5684.34|5684.34|5684.34|5684.34|5684.1|5684.1|0
1637593070000|2021-11-22 14:57:50|5684.05|5684.05|5684.34|5684.34|5684.34|5684.34|5684.05|5684.05|0
1637593080000|2021-11-22 14:58:00|5684.12|5684.12|5681.09|5681.09|5684.12|5684.12|5681.09|5681.09|0
1637593090000|2021-11-22 14:58:10|5680.62|5680.62|5676.99|5676.99|5680.62|5680.62|5676.99|5676.99|0
1637593100000|2021-11-22 14:58:20|5676.95|5676.95|5675.9|5675.9|5676.95|5676.95|5675.61|5675.61|0
1637593110000|2021-11-22 14:58:30|5675.68|5675.68|5674.97|5674.97|5675.68|5675.68|5674.97|5674.97|0
1637593120000|2021-11-22 14:58:40|5675.62|5675.62|5675.7|5675.7|5676.21|5676.21|5675.62|5675.62|0
1637593130000|2021-11-22 14:58:50|5675.41|5675.41|5674.96|5674.96|5675.41|5675.41|5674.91|5674.91|0
1637593140000|2021-11-22 14:59:00|5674.67|5674.67|5676.05|5676.05|5676.05|5676.05|5674.67|5674.67|0
1637593150000|2021-11-22 14:59:10|5676.34|5676.34|5677.85|5677.85|5677.85|5677.85|5676.34|5676.34|0
1637593160000|2021-11-22 14:59:20|5677.56|5677.56|5679.35|5679.35|5679.35|5679.35|5677.56|5677.56|0
1637593170000|2021-11-22 14:59:30|5679.83|5679.83|5680.47|5680.47|5681.56|5681.56|5679.54|5679.54|0
1637593180000|2021-11-22 14:59:40|5680.76|5680.76|5681.27|5681.27|5681.27|5681.27|5680.76|5680.76|0
1637593190000|2021-11-22 14:59:50|5682.22|5682.22|5682.45|5682.45|5682.45|5682.45|5681.74|5681.74|0
1637593200000|2021-11-22 15:00:00|5682.43|5682.43|5683.56|5683.56|5683.56|5683.56|5682.43|5682.43|0
1637593210000|2021-11-22 15:00:10|5683.08|5683.08|5682.48|5682.48|5683.56|5683.56|5681.69|5681.69|0
1637593220000|2021-11-22 15:00:20|5682.91|5682.91|5685.57|5685.57|5685.57|5685.57|5682.91|5682.91|0
1637593230000|2021-11-22 15:00:30|5684.61|5684.61|5684.81|5684.81|5684.81|5684.81|5682.85|5682.85|0
1637593240000|2021-11-22 15:00:40|5685.28|5685.28|5684.95|5684.95|5685.28|5685.28|5683.28|5683.28|0
1637593250000|2021-11-22 15:00:50|5684.94|5684.94|5684.65|5684.65|5685.15|5685.15|5684.65|5684.65|0
1637593260000|2021-11-22 15:01:00|5684.94|5684.94|5685.68|5685.68|5685.68|5685.68|5684.51|5684.51|0
1637593270000|2021-11-22 15:01:10|5684.29|5684.29|5686.05|5686.05|5686.05|5686.05|5684.29|5684.29|0
1637593280000|2021-11-22 15:01:20|5685.76|5685.76|5685.82|5685.82|5685.82|5685.82|5684.6|5684.6|0
1637593290000|2021-11-22 15:01:30|5686.11|5686.11|5686.78|5686.78|5687|5687|5686.11|5686.11|0
1637593300000|2021-11-22 15:01:40|5687.21|5687.21|5689.2|5689.2|5689.2|5689.2|5687.21|5687.21|0
1637593310000|2021-11-22 15:01:50|5688.48|5688.48|5687.64|5687.64|5688.48|5688.48|5687.18|5687.18|0
1637593320000|2021-11-22 15:02:00|5688.23|5688.23|5688.27|5688.27|5688.66|5688.66|5687.76|5687.76|0
1637593330000|2021-11-22 15:02:10|5689.01|5689.01|5687.15|5687.15|5689.01|5689.01|5687.12|5687.12|0
1637593340000|2021-11-22 15:02:20|5686.72|5686.72|5686.93|5686.93|5687.91|5687.91|5686.72|5686.72|0
1637593350000|2021-11-22 15:02:30|5686.69|5686.69|5686.67|5686.67|5686.69|5686.69|5686.67|5686.67|0
1637593360000|2021-11-22 15:02:40|5685.42|5685.42|5685.66|5685.66|5685.66|5685.66|5685.18|5685.18|0
1637593370000|2021-11-22 15:02:50|5686.24|5686.24|5688.68|5688.68|5688.68|5688.68|5686.24|5686.24|0
1637593380000|2021-11-22 15:03:00|5689.54|5689.54|5690.26|5690.26|5690.26|5690.26|5689.04|5689.04|0
1637593390000|2021-11-22 15:03:10|5690.55|5690.55|5693.15|5693.15|5693.15|5693.15|5690.26|5690.26|0
1637593400000|2021-11-22 15:03:20|5692.72|5692.72|5692.19|5692.19|5692.72|5692.72|5692.19|5692.19|0
1637593410000|2021-11-22 15:03:30|5692.43|5692.43|5692.41|5692.41|5693.41|5693.41|5692.41|5692.41|0
1637593420000|2021-11-22 15:03:40|5692.19|5692.19|5692.16|5692.16|5692.77|5692.77|5691.45|5691.45|0
1637593430000|2021-11-22 15:03:50|5692.17|5692.17|5692.62|5692.62|5692.91|5692.91|5692.17|5692.17|0
1637593440000|2021-11-22 15:04:00|5692.15|5692.15|5691.12|5691.12|5692.15|5692.15|5691.12|5691.12|0
1637593450000|2021-11-22 15:04:10|5691.41|5691.41|5690.62|5690.62|5691.41|5691.41|5690.62|5690.62|0
1637593460000|2021-11-22 15:04:20|5689.98|5689.98|5689.66|5689.66|5689.98|5689.98|5689.37|5689.37|0
1637593470000|2021-11-22 15:04:30|5689.19|5689.19|5689.85|5689.85|5689.85|5689.85|5689.19|5689.19|0
1637593480000|2021-11-22 15:04:40|5688.97|5688.97|5689.3|5689.3|5689.3|5689.3|5688.39|5688.39|0
1637593490000|2021-11-22 15:04:50|5688.85|5688.85|5688.63|5688.63|5688.85|5688.85|5688.63|5688.63|0
1637593500000|2021-11-22 15:05:00|5688.92|5688.92|5691.86|5691.86|5691.86|5691.86|5688.92|5688.92|0
1637593510000|2021-11-22 15:05:10|5691.57|5691.57|5690.46|5690.46|5691.57|5691.57|5689.95|5689.95|0
1637593520000|2021-11-22 15:05:20|5690.17|5690.17|5691.41|5691.41|5691.41|5691.41|5689.88|5689.88|0
1637593530000|2021-11-22 15:05:30|5691.42|5691.42|5693.6|5693.6|5693.82|5693.82|5691.42|5691.42|0
1637593540000|2021-11-22 15:05:40|5694.08|5694.08|5694.07|5694.07|5694.09|5694.09|5694.07|5694.07|0
1637593550000|2021-11-22 15:05:50|5694.05|5694.05|5692.32|5692.32|5694.05|5694.05|5692.32|5692.32|0
1637593560000|2021-11-22 15:06:00|5692.03|5692.03|5691.5|5691.5|5692.03|5692.03|5691.5|5691.5|0
1637593570000|2021-11-22 15:06:10|5691.79|5691.79|5693.15|5693.15|5693.68|5693.68|5691.79|5691.79|0
1637593580000|2021-11-22 15:06:20|5692.22|5692.22|5690.7|5690.7|5692.22|5692.22|5690.7|5690.7|0
1637593590000|2021-11-22 15:06:30|5690.13|5690.13|5689.91|5689.91|5690.13|5690.13|5689.91|5689.91|0
1637593600000|2021-11-22 15:06:40|5689.94|5689.94|5690.51|5690.51|5690.51|5690.51|5689.94|5689.94|0
1637593610000|2021-11-22 15:06:50|5690.73|5690.73|5690.02|5690.02|5691.36|5691.36|5690.02|5690.02|0
1637593620000|2021-11-22 15:07:00|5689.8|5689.8|5692.46|5692.46|5692.46|5692.46|5689.8|5689.8|0
1637593630000|2021-11-22 15:07:10|5692.47|5692.47|5692.46|5692.46|5692.48|5692.48|5692.46|5692.46|0
1637593640000|2021-11-22 15:07:20|5692.17|5692.17|5692.46|5692.46|5692.46|5692.46|5692.17|5692.17|0
1637593650000|2021-11-22 15:07:30|5691.74|5691.74|5691.98|5691.98|5691.98|5691.98|5691.74|5691.74|0
1637593660000|2021-11-22 15:07:40|5691.27|5691.27|5688.52|5688.52|5691.27|5691.27|5688.52|5688.52|0
1637593670000|2021-11-22 15:07:50|5688.31|5688.31|5689.82|5689.82|5689.82|5689.82|5688.31|5688.31|0
1637593680000|2021-11-22 15:08:00|5688.95|5688.95|5687.26|5687.26|5688.95|5688.95|5686.68|5686.68|0
1637593690000|2021-11-22 15:08:10|5686.97|5686.97|5686.76|5686.76|5686.97|5686.97|5686.76|5686.76|0
1637593700000|2021-11-22 15:08:20|5686.52|5686.52|5686.81|5686.81|5686.81|5686.81|5686.52|5686.52|0
1637593710000|2021-11-22 15:08:30|5687.24|5687.24|5689.05|5689.05|5689.06|5689.06|5687.24|5687.24|0
1637593720000|2021-11-22 15:08:40|5688.47|5688.47|5688.97|5688.97|5688.97|5688.97|5687.75|5687.75|0
1637593740000|2021-11-22 15:09:00|5689.26|5689.26|5690.03|5690.03|5690.03|5690.03|5689.26|5689.26|0
1637593750000|2021-11-22 15:09:10|5689.31|5689.31|5689.34|5689.34|5689.34|5689.34|5689.31|5689.31|0
1637593760000|2021-11-22 15:09:20|5689.31|5689.31|5691.94|5691.94|5691.99|5691.99|5689.31|5689.31|0
1637593770000|2021-11-22 15:09:30|5692.47|5692.47|5690.98|5690.98|5692.76|5692.76|5690.98|5690.98|0
1637593780000|2021-11-22 15:09:40|5691.01|5691.01|5690.72|5690.72|5691.01|5691.01|5690.72|5690.72|0
1637593790000|2021-11-22 15:09:50|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|0
1637593800000|2021-11-22 15:10:00|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|0
1637593810000|2021-11-22 15:10:10|5690.55|5690.55|5692.43|5692.43|5692.43|5692.43|5690.55|5690.55|0
1637593820000|2021-11-22 15:10:20|5692.21|5692.21|5693.28|5693.28|5693.5|5693.5|5692.21|5692.21|0
1637593830000|2021-11-22 15:10:30|5692.99|5692.99|5690.82|5690.82|5692.99|5692.99|5690.82|5690.82|0
1637593840000|2021-11-22 15:10:40|5691.03|5691.03|5691.8|5691.8|5692.09|5692.09|5691.03|5691.03|0
1637593850000|2021-11-22 15:10:50|5692.01|5692.01|5692.75|5692.75|5693.04|5693.04|5692.01|5692.01|0
1637593860000|2021-11-22 15:11:00|5692.97|5692.97|5692.75|5692.75|5692.97|5692.97|5692.75|5692.75|0
1637593870000|2021-11-22 15:11:10|5692.54|5692.54|5692.83|5692.83|5692.83|5692.83|5692.54|5692.54|0
1637593880000|2021-11-22 15:11:20|5693.26|5693.26|5694.74|5694.74|5694.74|5694.74|5693.26|5693.26|0
1637593890000|2021-11-22 15:11:30|5694.76|5694.76|5695.33|5695.33|5695.33|5695.33|5692.64|5692.64|0
1637593900000|2021-11-22 15:11:40|5695.31|5695.31|5694.63|5694.63|5695.33|5695.33|5694.63|5694.63|0
1637593910000|2021-11-22 15:11:50|5694.92|5694.92|5697.03|5697.03|5697.03|5697.03|5694.92|5694.92|0
1637593920000|2021-11-22 15:12:00|5696.59|5696.59|5696.36|5696.36|5697.05|5697.05|5696.36|5696.36|0
1637593930000|2021-11-22 15:12:10|5695.78|5695.78|5696.04|5696.04|5696.47|5696.47|5695.78|5695.78|0
1637593940000|2021-11-22 15:12:20|5696.25|5696.25|5696.27|5696.27|5696.27|5696.27|5695.78|5695.78|0
1637593950000|2021-11-22 15:12:30|5696.03|5696.03|5697.61|5697.61|5697.61|5697.61|5696.03|5696.03|0
1637593960000|2021-11-22 15:12:40|5698.04|5698.04|5698.38|5698.38|5698.62|5698.62|5698.04|5698.04|0
1637593970000|2021-11-22 15:12:50|5698.17|5698.17|5695.19|5695.19|5698.17|5698.17|5694.89|5694.89|0
1637593980000|2021-11-22 15:13:00|5694.9|5694.9|5693.92|5693.92|5694.9|5694.9|5693.7|5693.7|0
1637593990000|2021-11-22 15:13:10|5693.49|5693.49|5691.42|5691.42|5693.49|5693.49|5691.42|5691.42|0
1637594000000|2021-11-22 15:13:20|5691.4|5691.4|5692.65|5692.65|5692.65|5692.65|5691.33|5691.33|0
1637594010000|2021-11-22 15:13:30|5692.41|5692.41|5689.38|5689.38|5692.41|5692.41|5689.38|5689.38|0
1637594020000|2021-11-22 15:13:40|5689.17|5689.17|5692.5|5692.5|5692.79|5692.79|5689.17|5689.17|0
1637594030000|2021-11-22 15:13:50|5691.97|5691.97|5690.49|5690.49|5691.97|5691.97|5690.49|5690.49|0
1637594040000|2021-11-22 15:14:00|5690.78|5690.78|5689.17|5689.17|5690.78|5690.78|5689.17|5689.17|0
1637594050000|2021-11-22 15:14:10|5688.7|5688.7|5689.56|5689.56|5689.56|5689.56|5688.7|5688.7|0
1637594060000|2021-11-22 15:14:20|5689.59|5689.59|5690.19|5690.19|5691.15|5691.15|5689.59|5689.59|0
1637594070000|2021-11-22 15:14:30|5689.97|5689.97|5690.31|5690.31|5690.4|5690.4|5689.83|5689.83|0
1637594080000|2021-11-22 15:14:40|5690.32|5690.32|5691.13|5691.13|5691.13|5691.13|5690.32|5690.32|0
1637594090000|2021-11-22 15:14:50|5690.84|5690.84|5689.31|5689.31|5690.84|5690.84|5689.31|5689.31|0
1637594100000|2021-11-22 15:15:00|5689.6|5689.6|5688.02|5688.02|5690.18|5690.18|5688.02|5688.02|0
1637594110000|2021-11-22 15:15:10|5688.96|5688.96|5690.02|5690.02|5690.02|5690.02|5688.96|5688.96|0
1637594120000|2021-11-22 15:15:20|5690.24|5690.24|5690.76|5690.76|5690.76|5690.76|5689.54|5689.54|0
1637594130000|2021-11-22 15:15:30|5691.77|5691.77|5692.32|5692.32|5692.32|5692.32|5691.77|5691.77|0
1637594150000|2021-11-22 15:15:50|5691.75|5691.75|5691.46|5691.46|5691.75|5691.75|5691.03|5691.03|0
1637594160000|2021-11-22 15:16:00|5691.67|5691.67|5691.32|5691.32|5693.02|5693.02|5691.32|5691.32|0
1637594170000|2021-11-22 15:16:10|5690.84|5690.84|5699.77|5699.77|5699.77|5699.77|5690.41|5690.41|0
1637594180000|2021-11-22 15:16:20|5700.2|5700.2|5701.46|5701.46|5702.48|5702.48|5699.24|5699.24|0
1637594190000|2021-11-22 15:16:30|5701.17|5701.17|5696.33|5696.33|5701.22|5701.22|5696.04|5696.04|0
1637594200000|2021-11-22 15:16:40|5696.03|5696.03|5694.99|5694.99|5697.25|5697.25|5693.87|5693.87|0
1637594210000|2021-11-22 15:16:50|5695.56|5695.56|5695.59|5695.59|5695.59|5695.59|5695.35|5695.35|0
1637594220000|2021-11-22 15:17:00|5696.67|5696.67|5700.26|5700.26|5700.26|5700.26|5696.67|5696.67|0
1637594230000|2021-11-22 15:17:10|5700.55|5700.55|5700.49|5700.49|5700.78|5700.78|5700.49|5700.49|0
1637594240000|2021-11-22 15:17:20|5700.48|5700.48|5701.51|5701.51|5701.51|5701.51|5700.48|5700.48|0
1637594250000|2021-11-22 15:17:30|5701.8|5701.8|5706.49|5706.49|5706.49|5706.49|5701.8|5701.8|0
1637594260000|2021-11-22 15:17:40|5706.78|5706.78|5709.17|5709.17|5709.86|5709.86|5706.78|5706.78|0
1637594270000|2021-11-22 15:17:50|5709.45|5709.45|5711.87|5711.87|5712.32|5712.32|5709|5709|0
1637594280000|2021-11-22 15:18:00|5712.45|5712.45|5716.11|5716.11|5716.42|5716.42|5712.45|5712.45|0
1637594290000|2021-11-22 15:18:10|5715.63|5715.63|5718.32|5718.32|5718.32|5718.32|5714.91|5714.91|0
1637594300000|2021-11-22 15:18:20|5718.11|5718.11|5717.85|5717.85|5719.29|5719.29|5717.85|5717.85|0
1637594310000|2021-11-22 15:18:30|5717.64|5717.64|5715.84|5715.84|5717.64|5717.64|5715.12|5715.12|0
1637594320000|2021-11-22 15:18:40|5715.83|5715.83|5714.39|5714.39|5715.83|5715.83|5714.17|5714.17|0
1637594330000|2021-11-22 15:18:50|5714.17|5714.17|5715.11|5715.11|5715.11|5715.11|5714.17|5714.17|0
1637594340000|2021-11-22 15:19:00|5714.83|5714.83|5713.43|5713.43|5716.13|5716.13|5713.15|5713.15|0
1637594350000|2021-11-22 15:19:10|5714.01|5714.01|5710.73|5710.73|5714.3|5714.3|5710.73|5710.73|0
1637594360000|2021-11-22 15:19:20|5711.59|5711.59|5712.45|5712.45|5712.74|5712.74|5711.59|5711.59|0
1637594370000|2021-11-22 15:19:30|5712.74|5712.74|5712.91|5712.91|5713.2|5713.2|5712.45|5712.45|0
1637594380000|2021-11-22 15:19:40|5713.48|5713.48|5714.48|5714.48|5714.48|5714.48|5713.47|5713.47|0
1637594390000|2021-11-22 15:19:50|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1637594400000|2021-11-22 15:20:00|5715.92|5715.92|5718.19|5718.19|5719.22|5719.22|5715.64|5715.64|0
1637594410000|2021-11-22 15:20:10|5718.48|5718.48|5720.14|5720.14|5720.14|5720.14|5718.48|5718.48|0
1637594420000|2021-11-22 15:20:20|5720.17|5720.17|5719.71|5719.71|5720.18|5720.18|5719.42|5719.42|0
1637594430000|2021-11-22 15:20:30|5719.74|5719.74|5721.71|5721.71|5721.71|5721.71|5719.71|5719.71|0
1637594440000|2021-11-22 15:20:40|5721.73|5721.73|5723.59|5723.59|5723.59|5723.59|5721.41|5721.41|0
1637594450000|2021-11-22 15:20:50|5723.88|5723.88|5723.61|5723.61|5724.21|5724.21|5723.61|5723.61|0
1637594460000|2021-11-22 15:21:00|5723.13|5723.13|5721.74|5721.74|5723.13|5723.13|5721.45|5721.45|0
1637594470000|2021-11-22 15:21:10|5721.7|5721.7|5722.73|5722.73|5722.73|5722.73|5721.7|5721.7|0
1637594480000|2021-11-22 15:21:20|5722.44|5722.44|5722.49|5722.49|5722.49|5722.49|5722.42|5722.42|0
1637594490000|2021-11-22 15:21:30|5722.27|5722.27|5721.75|5721.75|5722.56|5722.56|5721.75|5721.75|0
1637594500000|2021-11-22 15:21:40|5722.46|5722.46|5722.58|5722.58|5722.61|5722.61|5722.25|5722.25|0
1637594510000|2021-11-22 15:21:50|5723.16|5723.16|5724|5724|5724|5724|5723.16|5723.16|0
1637594520000|2021-11-22 15:22:00|5724.29|5724.29|5725.01|5725.01|5725.01|5725.01|5724.29|5724.29|0
1637594530000|2021-11-22 15:22:10|5725.25|5725.25|5726.34|5726.34|5726.34|5726.34|5725.25|5725.25|0
1637594540000|2021-11-22 15:22:20|5726.56|5726.56|5725.01|5725.01|5726.56|5726.56|5723.71|5723.71|0
1637594550000|2021-11-22 15:22:30|5725.48|5725.48|5724.14|5724.14|5725.49|5725.49|5724.14|5724.14|0
1637594560000|2021-11-22 15:22:40|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.42|5723.42|0
1637594570000|2021-11-22 15:22:50|5723.5|5723.5|5721.8|5721.8|5723.93|5723.93|5721.8|5721.8|0
1637594580000|2021-11-22 15:23:00|5721.56|5721.56|5721.84|5721.84|5721.84|5721.84|5721.08|5721.08|0
1637594590000|2021-11-22 15:23:10|5722.27|5722.27|5722.85|5722.85|5722.85|5722.85|5722.27|5722.27|0
1637594600000|2021-11-22 15:23:20|5723.33|5723.33|5724.53|5724.53|5724.55|5724.55|5723.33|5723.33|0
1637594610000|2021-11-22 15:23:30|5724.25|5724.25|5722.32|5722.32|5724.53|5724.53|5722.32|5722.32|0
1637594620000|2021-11-22 15:23:40|5722.03|5722.03|5721.79|5721.79|5722.28|5722.28|5721.79|5721.79|0
1637594630000|2021-11-22 15:23:50|5722.08|5722.08|5722.61|5722.61|5723.09|5723.09|5722.08|5722.08|0
1637594640000|2021-11-22 15:24:00|5722.85|5722.85|5723.14|5723.14|5723.14|5723.14|5722.32|5722.32|0
1637594650000|2021-11-22 15:24:10|5723.16|5723.16|5723.09|5723.09|5723.16|5723.16|5722.92|5722.92|0
1637594660000|2021-11-22 15:24:20|5723.66|5723.66|5723.83|5723.83|5724.12|5724.12|5723.66|5723.66|0
1637594680000|2021-11-22 15:24:40|5724.12|5724.12|5725.35|5725.35|5725.35|5725.35|5724.06|5724.06|0
1637594690000|2021-11-22 15:24:50|5725.57|5725.57|5726.22|5726.22|5726.22|5726.22|5725.28|5725.28|0
1637594700000|2021-11-22 15:25:00|5726.69|5726.69|5725.88|5725.88|5727.34|5727.34|5725.88|5725.88|0
1637594710000|2021-11-22 15:25:10|5725.59|5725.59|5725.06|5725.06|5726.51|5726.51|5724.87|5724.87|0
1637594720000|2021-11-22 15:25:20|5724.85|5724.85|5724.56|5724.56|5724.85|5724.85|5724.56|5724.56|0
1637594730000|2021-11-22 15:25:30|5725.13|5725.13|5727.15|5727.15|5727.15|5727.15|5724.85|5724.85|0
1637594740000|2021-11-22 15:25:40|5726.91|5726.91|5725.88|5725.88|5726.91|5726.91|5725.88|5725.88|0
1637594750000|2021-11-22 15:25:50|5725.59|5725.59|5725.31|5725.31|5725.89|5725.89|5725.19|5725.19|0
1637594760000|2021-11-22 15:26:00|5725.74|5725.74|5726.32|5726.32|5726.32|5726.32|5725.74|5725.74|0
1637594770000|2021-11-22 15:26:10|5726.03|5726.03|5726.03|5726.03|5726.03|5726.03|5726.03|5726.03|0
1637594780000|2021-11-22 15:26:20|5726.48|5726.48|5727.59|5727.59|5727.59|5727.59|5726.48|5726.48|0
1637594790000|2021-11-22 15:26:30|5727.6|5727.6|5726.32|5726.32|5728.74|5728.74|5726.32|5726.32|0
1637594800000|2021-11-22 15:26:40|5726.79|5726.79|5725.5|5725.5|5726.79|5726.79|5725.5|5725.5|0
1637594810000|2021-11-22 15:26:50|5725.26|5725.26|5724.97|5724.97|5725.26|5725.26|5724.4|5724.4|0
1637594820000|2021-11-22 15:27:00|5724.09|5724.09|5721.28|5721.28|5724.09|5724.09|5721.26|5721.26|0
1637594830000|2021-11-22 15:27:10|5721.5|5721.5|5722.82|5722.82|5722.82|5722.82|5721.5|5721.5|0
1637594840000|2021-11-22 15:27:20|5723.06|5723.06|5723.82|5723.82|5723.82|5723.82|5723.06|5723.06|0
1637594850000|2021-11-22 15:27:30|5724.11|5724.11|5727.26|5727.26|5727.26|5727.26|5724.11|5724.11|0
1637594860000|2021-11-22 15:27:40|5726.97|5726.97|5725.54|5725.54|5726.97|5726.97|5725.54|5725.54|0
1637594870000|2021-11-22 15:27:50|5726.25|5726.25|5725.08|5725.08|5726.25|5726.25|5725.08|5725.08|0
1637594880000|2021-11-22 15:28:00|5725.32|5725.32|5725.9|5725.9|5725.9|5725.9|5725.32|5725.32|0
1637594890000|2021-11-22 15:28:10|5727.02|5727.02|5725.92|5725.92|5727.02|5727.02|5725.92|5725.92|0
1637594900000|2021-11-22 15:28:20|5725.63|5725.63|5723.73|5723.73|5725.63|5725.63|5723.73|5723.73|0
1637594910000|2021-11-22 15:28:30|5723.96|5723.96|5726.72|5726.72|5726.72|5726.72|5723.96|5723.96|0
1637594920000|2021-11-22 15:28:40|5726.48|5726.48|5726.71|5726.71|5726.72|5726.72|5726.48|5726.48|0
1637594930000|2021-11-22 15:28:50|5726.49|5726.49|5724.34|5724.34|5726.78|5726.78|5724.34|5724.34|0
1637594940000|2021-11-22 15:29:00|5724.63|5724.63|5722.71|5722.71|5725.13|5725.13|5722.71|5722.71|0
1637594950000|2021-11-22 15:29:10|5723|5723|5724.29|5724.29|5724.29|5724.29|5723|5723|0
1637594960000|2021-11-22 15:29:20|5724.05|5724.05|5721.18|5721.18|5724.05|5724.05|5721.18|5721.18|0
1637594970000|2021-11-22 15:29:30|5720.75|5720.75|5720.44|5720.44|5720.75|5720.75|5720.39|5720.39|0
1637594980000|2021-11-22 15:29:40|5720.22|5720.22|5719.41|5719.41|5720.22|5720.22|5719.41|5719.41|0
1637594990000|2021-11-22 15:29:50|5719.69|5719.69|5718.45|5718.45|5719.69|5719.69|5718.45|5718.45|0
1637595000000|2021-11-22 15:30:00|5719.98|5719.98|5722.39|5722.39|5723.16|5723.16|5719.7|5719.7|0
1637595010000|2021-11-22 15:30:10|5722.15|5722.15|5720.5|5720.5|5722.15|5722.15|5720|5720|0
1637595030000|2021-11-22 15:30:30|5720.29|5720.29|5721.41|5721.41|5721.41|5721.41|5720.24|5720.24|0
1637595040000|2021-11-22 15:30:40|5721.7|5721.7|5722.44|5722.44|5722.44|5722.44|5721.7|5721.7|0
1637595050000|2021-11-22 15:30:50|5722.73|5722.73|5722.7|5722.7|5723.21|5723.21|5722.7|5722.7|0
1637595060000|2021-11-22 15:31:00|5722.94|5722.94|5726.29|5726.29|5726.29|5726.29|5722.94|5722.94|0
1637595070000|2021-11-22 15:31:10|5726.82|5726.82|5728.95|5728.95|5728.95|5728.95|5726.82|5726.82|0
1637595080000|2021-11-22 15:31:20|5729.19|5729.19|5728.97|5728.97|5729.19|5729.19|5728.23|5728.23|0
1637595090000|2021-11-22 15:31:30|5728.99|5728.99|5728.75|5728.75|5728.99|5728.99|5728.75|5728.75|0
1637595100000|2021-11-22 15:31:40|5728.53|5728.53|5728.44|5728.44|5729.44|5729.44|5728.44|5728.44|0
1637595110000|2021-11-22 15:31:50|5728.15|5728.15|5726.45|5726.45|5728.15|5728.15|5726.45|5726.45|0
1637595120000|2021-11-22 15:32:00|5726.98|5726.98|5726.98|5726.98|5726.98|5726.98|5726.98|5726.98|0
1637595130000|2021-11-22 15:32:10|5727.5|5727.5|5727.79|5727.79|5727.79|5727.79|5727.5|5727.5|0
1637595140000|2021-11-22 15:32:20|5728.87|5728.87|5728.29|5728.29|5728.87|5728.87|5728.29|5728.29|0
1637595150000|2021-11-22 15:32:30|5727.57|5727.57|5726.94|5726.94|5727.57|5727.57|5726.94|5726.94|0
1637595160000|2021-11-22 15:32:40|5726.96|5726.96|5725.42|5725.42|5726.96|5726.96|5725.42|5725.42|0
1637595170000|2021-11-22 15:32:50|5725.46|5725.46|5725.44|5725.44|5725.47|5725.47|5725.42|5725.42|0
1637595180000|2021-11-22 15:33:00|5725.22|5725.22|5722.18|5722.18|5725.22|5725.22|5722.18|5722.18|0
1637595190000|2021-11-22 15:33:10|5721.94|5721.94|5722.7|5722.7|5722.7|5722.7|5721.73|5721.73|0
1637595200000|2021-11-22 15:33:20|5722.41|5722.41|5722.27|5722.27|5722.41|5722.41|5722.12|5722.12|0
1637595210000|2021-11-22 15:33:30|5722.56|5722.56|5723.71|5723.71|5723.71|5723.71|5722.56|5722.56|0
1637595220000|2021-11-22 15:33:40|5723.01|5723.01|5724.04|5724.04|5724.04|5724.04|5723.01|5723.01|0
1637595230000|2021-11-22 15:33:50|5724.33|5724.33|5724.34|5724.34|5724.34|5724.34|5724.33|5724.33|0
1637595240000|2021-11-22 15:34:00|5724.32|5724.32|5725.09|5725.09|5725.09|5725.09|5724.08|5724.08|0
1637595250000|2021-11-22 15:34:10|5725.8|5725.8|5727.04|5727.04|5727.04|5727.04|5725.8|5725.8|0
1637595260000|2021-11-22 15:34:20|5727|5727|5727.36|5727.36|5727.36|5727.36|5727|5727|0
1637595270000|2021-11-22 15:34:30|5727.58|5727.58|5728.62|5728.62|5728.62|5728.62|5727.58|5727.58|0
1637595280000|2021-11-22 15:34:40|5728.91|5728.91|5729.36|5729.36|5729.36|5729.36|5728.91|5728.91|0
1637595290000|2021-11-22 15:34:50|5729.58|5729.58|5729.87|5729.87|5729.87|5729.87|5729.36|5729.36|0
1637595300000|2021-11-22 15:35:00|5730.16|5730.16|5731.17|5731.17|5731.39|5731.39|5730.16|5730.16|0
1637595310000|2021-11-22 15:35:10|5732.04|5732.04|5732.08|5732.08|5732.33|5732.33|5732.04|5732.04|0
1637595320000|2021-11-22 15:35:20|5732.37|5732.37|5732.49|5732.49|5732.49|5732.49|5731.75|5731.75|0
1637595330000|2021-11-22 15:35:30|5732.51|5732.51|5731.57|5731.57|5732.76|5732.76|5731.57|5731.57|0
1637595340000|2021-11-22 15:35:40|5730.7|5730.7|5732.26|5732.26|5732.47|5732.47|5730.25|5730.25|0
1637595350000|2021-11-22 15:35:50|5732.93|5732.93|5732.13|5732.13|5733.22|5733.22|5731.89|5731.89|0
1637595360000|2021-11-22 15:36:00|5733.09|5733.09|5734.42|5734.42|5734.63|5734.63|5733.09|5733.09|0
1637595370000|2021-11-22 15:36:10|5734.2|5734.2|5735.32|5735.32|5735.32|5735.32|5734.2|5734.2|0
1637595380000|2021-11-22 15:36:20|5735.51|5735.51|5735.22|5735.22|5735.51|5735.51|5735.22|5735.22|0
1637595390000|2021-11-22 15:36:30|5735.8|5735.8|5736.04|5736.04|5736.04|5736.04|5735.8|5735.8|0
1637595400000|2021-11-22 15:36:40|5735.83|5735.83|5734.78|5734.78|5736.33|5736.33|5734.78|5734.78|0
1637595410000|2021-11-22 15:36:50|5735.07|5735.07|5737.47|5737.47|5737.47|5737.47|5735.07|5735.07|0
1637595420000|2021-11-22 15:37:00|5737.9|5737.9|5738.96|5738.96|5739.2|5739.2|5737.9|5737.9|0
1637595430000|2021-11-22 15:37:10|5739.25|5739.25|5739.65|5739.65|5739.65|5739.65|5738.41|5738.41|0
1637595440000|2021-11-22 15:37:20|5739.94|5739.94|5738.19|5738.19|5739.96|5739.96|5738.19|5738.19|0
1637595450000|2021-11-22 15:37:30|5738.4|5738.4|5736.71|5736.71|5738.4|5738.4|5736.49|5736.49|0
1637595460000|2021-11-22 15:37:40|5735.7|5735.7|5735.39|5735.39|5735.7|5735.7|5735.12|5735.12|0
1637595470000|2021-11-22 15:37:50|5735.68|5735.68|5735.92|5735.92|5735.92|5735.92|5735.68|5735.68|0
1637595480000|2021-11-22 15:38:00|5736.2|5736.2|5736.13|5736.13|5737.62|5737.62|5735.89|5735.89|0
1637595490000|2021-11-22 15:38:10|5736.11|5736.11|5735.87|5735.87|5736.11|5736.11|5735.65|5735.65|0
1637595500000|2021-11-22 15:38:20|5735.58|5735.58|5735.82|5735.82|5735.82|5735.82|5735.58|5735.58|0
1637595510000|2021-11-22 15:38:30|5736.85|5736.85|5737.28|5737.28|5737.28|5737.28|5736.85|5736.85|0
1637595520000|2021-11-22 15:38:40|5736.85|5736.85|5735.68|5735.68|5737.33|5737.33|5735.45|5735.45|0
1637595530000|2021-11-22 15:38:50|5735.97|5735.97|5735.68|5735.68|5735.97|5735.97|5735.4|5735.4|0
1637595540000|2021-11-22 15:39:00|5736.64|5736.64|5736.93|5736.93|5736.93|5736.93|5736.64|5736.64|0
1637595550000|2021-11-22 15:39:10|5737.14|5737.14|5736.14|5736.14|5737.14|5737.14|5736.14|5736.14|0
1637595560000|2021-11-22 15:39:20|5736.16|5736.16|5736.36|5736.36|5736.36|5736.36|5736.12|5736.12|0
1637595570000|2021-11-22 15:39:30|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|0
1637595580000|2021-11-22 15:39:40|5737.12|5737.12|5738.75|5738.75|5739.04|5739.04|5737.12|5737.12|0
1637595590000|2021-11-22 15:39:50|5737.89|5737.89|5736.88|5736.88|5737.89|5737.89|5736.88|5736.88|0
1637595600000|2021-11-22 15:40:00|5737.46|5737.46|5734.34|5734.34|5737.46|5737.46|5734.34|5734.34|0
1637595610000|2021-11-22 15:40:10|5734.06|5734.06|5734.66|5734.66|5734.66|5734.66|5734.06|5734.06|0
1637595620000|2021-11-22 15:40:20|5734.37|5734.37|5734.37|5734.37|5734.37|5734.37|5734.37|5734.37|0
1637595630000|2021-11-22 15:40:30|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5733.79|5733.79|0
1637595640000|2021-11-22 15:40:40|5733.86|5733.86|5734.84|5734.84|5734.84|5734.84|5733.86|5733.86|0
1637595650000|2021-11-22 15:40:50|5734.37|5734.37|5735.52|5735.52|5735.71|5735.71|5734.06|5734.06|0
1637595660000|2021-11-22 15:41:00|5736.09|5736.09|5736.81|5736.81|5736.81|5736.81|5736.09|5736.09|0
1637595670000|2021-11-22 15:41:10|5736.33|5736.33|5738.01|5738.01|5738.49|5738.49|5736.33|5736.33|0
1637595680000|2021-11-22 15:41:20|5738|5738|5738.4|5738.4|5738.83|5738.83|5738|5738|0
1637595690000|2021-11-22 15:41:30|5738.97|5738.97|5739.14|5739.14|5739.19|5739.19|5738.9|5738.9|0
1637595700000|2021-11-22 15:41:40|5739.38|5739.38|5740.41|5740.41|5740.41|5740.41|5739.38|5739.38|0
1637595710000|2021-11-22 15:41:50|5740.91|5740.91|5740.91|5740.91|5740.91|5740.91|5740.67|5740.67|0
1637595720000|2021-11-22 15:42:00|5741.2|5741.2|5742|5742|5742|5742|5741.2|5741.2|0
1637595730000|2021-11-22 15:42:10|5742.28|5742.28|5741.73|5741.73|5742.28|5742.28|5741.71|5741.71|0
1637595740000|2021-11-22 15:42:20|5741.49|5741.49|5740.44|5740.44|5741.49|5741.49|5740.44|5740.44|0
1637595750000|2021-11-22 15:42:30|5740.41|5740.41|5741.27|5741.27|5741.27|5741.27|5739.6|5739.6|0
1637595760000|2021-11-22 15:42:40|5740.98|5740.98|5740|5740|5740.98|5740.98|5739.71|5739.71|0
1637595770000|2021-11-22 15:42:50|5739.98|5739.98|5739.69|5739.69|5739.98|5739.98|5739.69|5739.69|0
1637595780000|2021-11-22 15:43:00|5739.45|5739.45|5739.69|5739.69|5739.69|5739.69|5739.45|5739.45|0
1637595790000|2021-11-22 15:43:10|5740.43|5740.43|5740.96|5740.96|5741.45|5741.45|5740.43|5740.43|0
1637595800000|2021-11-22 15:43:20|5740.51|5740.51|5739.38|5739.38|5740.51|5740.51|5739.38|5739.38|0
1637595810000|2021-11-22 15:43:30|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1637595820000|2021-11-22 15:43:40|5738.88|5738.88|5740.37|5740.37|5740.37|5740.37|5738.59|5738.59|0
1637595830000|2021-11-22 15:43:50|5742.09|5742.09|5742.07|5742.07|5742.09|5742.09|5742.05|5742.05|0
1637595840000|2021-11-22 15:44:00|5742.36|5742.36|5740.66|5740.66|5742.94|5742.94|5740.66|5740.66|0
1637595850000|2021-11-22 15:44:10|5740.43|5740.43|5740.35|5740.35|5740.64|5740.64|5740.35|5740.35|0
1637595860000|2021-11-22 15:44:20|5740.11|5740.11|5740.59|5740.59|5740.59|5740.59|5740.11|5740.11|0
1637595880000|2021-11-22 15:44:40|5740.6|5740.6|5739.93|5739.93|5740.6|5740.6|5739.93|5739.93|0
1637595890000|2021-11-22 15:44:50|5739.91|5739.91|5739.79|5739.79|5739.91|5739.91|5739.79|5739.79|0
1637595900000|2021-11-22 15:45:00|5740.58|5740.58|5740.07|5740.07|5740.8|5740.8|5739.49|5739.49|0
1637595910000|2021-11-22 15:45:10|5740.36|5740.36|5741.58|5741.58|5741.58|5741.58|5740.36|5740.36|0
1637595920000|2021-11-22 15:45:20|5741.82|5741.82|5741.4|5741.4|5741.82|5741.82|5740.91|5740.91|0
1637595930000|2021-11-22 15:45:30|5741.16|5741.16|5739.41|5739.41|5741.16|5741.16|5739.41|5739.41|0
1637595940000|2021-11-22 15:45:40|5739.12|5739.12|5738.65|5738.65|5739.12|5739.12|5738.65|5738.65|0
1637595950000|2021-11-22 15:45:50|5738.43|5738.43|5738.41|5738.41|5739.17|5739.17|5738.41|5738.41|0
1637595960000|2021-11-22 15:46:00|5738.36|5738.36|5738.34|5738.34|5738.36|5738.36|5738.34|5738.34|0
1637595970000|2021-11-22 15:46:10|5737.81|5737.81|5736.35|5736.35|5737.81|5737.81|5736.14|5736.14|0
1637595980000|2021-11-22 15:46:20|5735.92|5735.92|5735.63|5735.63|5735.92|5735.92|5735.34|5735.34|0
1637595990000|2021-11-22 15:46:30|5735.34|5735.34|5734.95|5734.95|5736.06|5736.06|5734.95|5734.95|0
1637596000000|2021-11-22 15:46:40|5734.74|5734.74|5736.58|5736.58|5737.3|5737.3|5734.74|5734.74|0
1637596010000|2021-11-22 15:46:50|5736.3|5736.3|5737.57|5737.57|5737.57|5737.57|5736.3|5736.3|0
1637596020000|2021-11-22 15:47:00|5737.85|5737.85|5737.89|5737.89|5737.89|5737.89|5737.85|5737.85|0
1637596030000|2021-11-22 15:47:10|5738.1|5738.1|5740.33|5740.33|5740.33|5740.33|5737.89|5737.89|0
1637596040000|2021-11-22 15:47:20|5740.41|5740.41|5738.9|5738.9|5740.41|5740.41|5738.9|5738.9|0
1637596050000|2021-11-22 15:47:30|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|5739.11|0
1637596060000|2021-11-22 15:47:40|5739.98|5739.98|5740.14|5740.14|5740.89|5740.89|5739.98|5739.98|0
1637596070000|2021-11-22 15:47:50|5740.38|5740.38|5741.65|5741.65|5741.65|5741.65|5740.36|5740.36|0
1637596080000|2021-11-22 15:48:00|5740.88|5740.88|5738.78|5738.78|5741.34|5741.34|5738.27|5738.27|0
1637596090000|2021-11-22 15:48:10|5738.49|5738.49|5739.98|5739.98|5740.19|5740.19|5738.49|5738.49|0
1637596100000|2021-11-22 15:48:20|5740.27|5740.27|5740.43|5740.43|5740.72|5740.72|5740.27|5740.27|0
1637596110000|2021-11-22 15:48:30|5740.67|5740.67|5738.2|5738.2|5740.67|5740.67|5738.2|5738.2|0
1637596120000|2021-11-22 15:48:40|5737.92|5737.92|5737.68|5737.68|5737.92|5737.92|5737.68|5737.68|0
1637596130000|2021-11-22 15:48:50|5737.46|5737.46|5735.95|5735.95|5737.46|5737.46|5735.95|5735.95|0
1637596140000|2021-11-22 15:49:00|5736.24|5736.24|5737.3|5737.3|5737.3|5737.3|5736.24|5736.24|0
1637596150000|2021-11-22 15:49:10|5736.72|5736.72|5736.72|5736.72|5736.72|5736.72|5736.72|5736.72|0
1637596160000|2021-11-22 15:49:20|5736.5|5736.5|5735.98|5735.98|5736.5|5736.5|5735.98|5735.98|0
1637596170000|2021-11-22 15:49:30|5736.21|5736.21|5739.66|5739.66|5739.66|5739.66|5736.21|5736.21|0
1637596180000|2021-11-22 15:49:40|5739.64|5739.64|5739.7|5739.7|5739.93|5739.93|5739.64|5739.64|0
1637596190000|2021-11-22 15:49:50|5739.46|5739.46|5738.96|5738.96|5739.46|5739.46|5738.96|5738.96|0
1637596200000|2021-11-22 15:50:00|5738.22|5738.22|5737.19|5737.19|5738.22|5738.22|5736.61|5736.61|0
1637596210000|2021-11-22 15:50:10|5736.75|5736.75|5735.99|5735.99|5736.75|5736.75|5735.99|5735.99|0
1637596220000|2021-11-22 15:50:20|5736.2|5736.2|5736.78|5736.78|5736.78|5736.78|5736.2|5736.2|0
1637596230000|2021-11-22 15:50:30|5737.02|5737.02|5738.27|5738.27|5738.27|5738.27|5737.02|5737.02|0
1637596240000|2021-11-22 15:50:40|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|0
1637596250000|2021-11-22 15:50:50|5738.84|5738.84|5738.29|5738.29|5739.13|5739.13|5738.27|5738.27|0
1637596260000|2021-11-22 15:51:00|5738.57|5738.57|5738.57|5738.57|5738.57|5738.57|5738.57|5738.57|0
1637596270000|2021-11-22 15:51:10|5738.52|5738.52|5737.87|5737.87|5738.54|5738.54|5737.87|5737.87|0
1637596280000|2021-11-22 15:51:20|5737.39|5737.39|5737.87|5737.87|5738.32|5738.32|5737.39|5737.39|0
1637596290000|2021-11-22 15:51:30|5738.11|5738.11|5739.93|5739.93|5739.93|5739.93|5738.11|5738.11|0
1637596300000|2021-11-22 15:51:40|5739.22|5739.22|5738.71|5738.71|5739.22|5739.22|5738.5|5738.5|0
1637596310000|2021-11-22 15:51:50|5739|5739|5740.15|5740.15|5740.15|5740.15|5739|5739|0
1637596320000|2021-11-22 15:52:00|5740.67|5740.67|5742.17|5742.17|5743.28|5743.28|5740.67|5740.67|0
1637596330000|2021-11-22 15:52:10|5742.46|5742.46|5741.82|5741.82|5743.04|5743.04|5741.79|5741.79|0
1637596340000|2021-11-22 15:52:20|5742.11|5742.11|5741.96|5741.96|5742.11|5742.11|5741.75|5741.75|0
1637596350000|2021-11-22 15:52:30|5741.75|5741.75|5742.2|5742.2|5742.2|5742.2|5741.75|5741.75|0
1637596360000|2021-11-22 15:52:40|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|0
1637596370000|2021-11-22 15:52:50|5741.76|5741.76|5742.36|5742.36|5742.36|5742.36|5741.12|5741.12|0
1637596380000|2021-11-22 15:53:00|5742.07|5742.07|5739.88|5739.88|5742.13|5742.13|5739.37|5739.37|0
1637596390000|2021-11-22 15:53:10|5739.86|5739.86|5740.39|5740.39|5740.39|5740.39|5739.86|5739.86|0
1637596400000|2021-11-22 15:53:20|5739.81|5739.81|5739.61|5739.61|5740.1|5740.1|5739.37|5739.37|0
1637596410000|2021-11-22 15:53:30|5739.82|5739.82|5737.87|5737.87|5739.82|5739.82|5737.87|5737.87|0
1637596420000|2021-11-22 15:53:40|5738.09|5738.09|5737.87|5737.87|5738.09|5738.09|5737.87|5737.87|0
1637596430000|2021-11-22 15:53:50|5738.09|5738.09|5737.6|5737.6|5739.41|5739.41|5737.6|5737.6|0
1637596440000|2021-11-22 15:54:00|5737.63|5737.63|5738.83|5738.83|5739.35|5739.35|5737.63|5737.63|0
1637596450000|2021-11-22 15:54:10|5739.4|5739.4|5738.95|5738.95|5739.4|5739.4|5738.95|5738.95|0
1637596470000|2021-11-22 15:54:30|5739.24|5739.24|5739.01|5739.01|5739.47|5739.47|5739.01|5739.01|0
1637596480000|2021-11-22 15:54:40|5738.77|5738.77|5738.49|5738.49|5738.77|5738.77|5738.49|5738.49|0
1637596490000|2021-11-22 15:54:50|5738.2|5738.2|5737.1|5737.1|5738.2|5738.2|5737.1|5737.1|0
1637596500000|2021-11-22 15:55:00|5737.91|5737.91|5740.28|5740.28|5740.28|5740.28|5737.91|5737.91|0
1637596510000|2021-11-22 15:55:10|5740.07|5740.07|5739.59|5739.59|5740.12|5740.12|5739.3|5739.3|0
1637596520000|2021-11-22 15:55:20|5739.3|5739.3|5737.1|5737.1|5739.59|5739.59|5736.67|5736.67|0
1637596530000|2021-11-22 15:55:30|5736.89|5736.89|5737.17|5737.17|5737.41|5737.41|5736.67|5736.67|0
1637596540000|2021-11-22 15:55:40|5737.41|5737.41|5737.11|5737.11|5737.41|5737.41|5737.11|5737.11|0
1637596550000|2021-11-22 15:55:50|5737.32|5737.32|5736.85|5736.85|5737.32|5737.32|5736.85|5736.85|0
1637596560000|2021-11-22 15:56:00|5737.14|5737.14|5737.66|5737.66|5737.66|5737.66|5736.85|5736.85|0
1637596570000|2021-11-22 15:56:10|5736.71|5736.71|5736.68|5736.68|5736.92|5736.92|5736.68|5736.68|0
1637596580000|2021-11-22 15:56:20|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1637596590000|2021-11-22 15:56:30|5736.89|5736.89|5736.3|5736.3|5736.89|5736.89|5736.03|5736.03|0
1637596610000|2021-11-22 15:56:50|5737.38|5737.38|5736.8|5736.8|5737.38|5737.38|5736.8|5736.8|0
1637596620000|2021-11-22 15:57:00|5737.02|5737.02|5739.29|5739.29|5739.58|5739.58|5737.02|5737.02|0
1637596630000|2021-11-22 15:57:10|5739.31|5739.31|5741.18|5741.18|5741.18|5741.18|5739.31|5739.31|0
1637596640000|2021-11-22 15:57:20|5740.89|5740.89|5741.13|5741.13|5741.13|5741.13|5740.89|5740.89|0
1637596650000|2021-11-22 15:57:30|5740.84|5740.84|5740.55|5740.55|5740.84|5740.84|5740.32|5740.32|0
1637596660000|2021-11-22 15:57:40|5740.77|5740.77|5739.35|5739.35|5740.77|5740.77|5739.35|5739.35|0
1637596670000|2021-11-22 15:57:50|5739.64|5739.64|5741.65|5741.65|5741.65|5741.65|5739.64|5739.64|0
1637596680000|2021-11-22 15:58:00|5741.94|5741.94|5743.38|5743.38|5743.38|5743.38|5741.94|5741.94|0
1637596690000|2021-11-22 15:58:10|5743.62|5743.62|5743.62|5743.62|5743.62|5743.62|5743.62|5743.62|0
1637596700000|2021-11-22 15:58:20|5743.83|5743.83|5743.83|5743.83|5743.83|5743.83|5743.83|5743.83|0
1637596710000|2021-11-22 15:58:30|5743.54|5743.54|5741.37|5741.37|5743.54|5743.54|5741.37|5741.37|0
1637596720000|2021-11-22 15:58:40|5741.82|5741.82|5741.29|5741.29|5741.82|5741.82|5741.29|5741.29|0
1637596730000|2021-11-22 15:58:50|5741.99|5741.99|5744.14|5744.14|5744.14|5744.14|5741.99|5741.99|0
1637596740000|2021-11-22 15:59:00|5743.93|5743.93|5743.85|5743.85|5743.93|5743.93|5743.21|5743.21|0
1637596750000|2021-11-22 15:59:10|5743.42|5743.42|5743.64|5743.64|5743.64|5743.64|5743.42|5743.42|0
1637596760000|2021-11-22 15:59:20|5744.33|5744.33|5744.38|5744.38|5745.19|5745.19|5744.33|5744.33|0
1637596770000|2021-11-22 15:59:30|5744.43|5744.43|5744.14|5744.14|5744.43|5744.43|5744.14|5744.14|0
1637596780000|2021-11-22 15:59:40|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.61|5743.61|0
1637596790000|2021-11-22 15:59:50|5744.14|5744.14|5743.95|5743.95|5744.14|5744.14|5743.09|5743.09|0
1637596800000|2021-11-22 16:00:00|5744.79|5744.79|5743.98|5743.98|5745.5|5745.5|5743.98|5743.98|0
1637596810000|2021-11-22 16:00:10|5743.69|5743.69|5741.91|5741.91|5743.69|5743.69|5741.85|5741.85|0
1637596820000|2021-11-22 16:00:20|5741.9|5741.9|5742.09|5742.09|5742.31|5742.31|5741.88|5741.88|0
1637596830000|2021-11-22 16:00:30|5742.08|5742.08|5742.09|5742.09|5742.09|5742.09|5742.08|5742.08|0
1637596840000|2021-11-22 16:00:40|5741.32|5741.32|5741.32|5741.32|5741.32|5741.32|5741.32|5741.32|0
1637596850000|2021-11-22 16:00:50|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|0
1637596860000|2021-11-22 16:01:00|5741.11|5741.11|5742.91|5742.91|5742.91|5742.91|5741.11|5741.11|0
1637596870000|2021-11-22 16:01:10|5743.2|5743.2|5743.29|5743.29|5744.2|5744.2|5743.2|5743.2|0
1637596890000|2021-11-22 16:01:30|5743.53|5743.53|5744.85|5744.85|5745.14|5745.14|5743.53|5743.53|0
1637596900000|2021-11-22 16:01:40|5745.07|5745.07|5744.9|5744.9|5745.59|5745.59|5744.61|5744.61|0
1637596920000|2021-11-22 16:02:00|5745.12|5745.12|5747.58|5747.58|5747.58|5747.58|5745.12|5745.12|0
1637596930000|2021-11-22 16:02:10|5747.35|5747.35|5746.48|5746.48|5747.43|5747.43|5746.48|5746.48|0
1637596940000|2021-11-22 16:02:20|5746.69|5746.69|5746.93|5746.93|5746.93|5746.93|5746.69|5746.69|0
1637596950000|2021-11-22 16:02:30|5746.69|5746.69|5746.4|5746.4|5746.69|5746.69|5746.4|5746.4|0
1637596960000|2021-11-22 16:02:40|5746.39|5746.39|5746.7|5746.7|5746.7|5746.7|5746.39|5746.39|0
1637596970000|2021-11-22 16:02:50|5746.49|5746.49|5746.49|5746.49|5746.49|5746.49|5746.49|5746.49|0
1637596980000|2021-11-22 16:03:00|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1637596990000|2021-11-22 16:03:10|5746.42|5746.42|5747.17|5747.17|5747.17|5747.17|5746.42|5746.42|0
1637597000000|2021-11-22 16:03:20|5747.39|5747.39|5747.81|5747.81|5747.81|5747.81|5747.39|5747.39|0
1637597010000|2021-11-22 16:03:30|5746.95|5746.95|5748.44|5748.44|5748.44|5748.44|5746.95|5746.95|0
1637597020000|2021-11-22 16:03:40|5748.46|5748.46|5748.02|5748.02|5748.69|5748.69|5748.02|5748.02|0
1637597030000|2021-11-22 16:03:50|5748.25|5748.25|5749.52|5749.52|5749.52|5749.52|5748.25|5748.25|0
1637597040000|2021-11-22 16:04:00|5749.74|5749.74|5749.49|5749.49|5749.78|5749.78|5749.49|5749.49|0
1637597050000|2021-11-22 16:04:10|5749.51|5749.51|5750.9|5750.9|5751.81|5751.81|5749.51|5749.51|0
1637597060000|2021-11-22 16:04:20|5750.33|5750.33|5749.04|5749.04|5750.36|5750.36|5749.04|5749.04|0
1637597070000|2021-11-22 16:04:30|5748.8|5748.8|5749.33|5749.33|5749.33|5749.33|5748.8|5748.8|0
1637597080000|2021-11-22 16:04:40|5749.31|5749.31|5749.33|5749.33|5749.54|5749.54|5749.11|5749.11|0
1637597090000|2021-11-22 16:04:50|5749.8|5749.8|5750.97|5750.97|5750.97|5750.97|5749.8|5749.8|0
1637597100000|2021-11-22 16:05:00|5751.48|5751.48|5754.28|5754.28|5755.67|5755.67|5751.48|5751.48|0
1637597110000|2021-11-22 16:05:10|5754.57|5754.57|5753.85|5753.85|5754.6|5754.6|5753.85|5753.85|0
1637597120000|2021-11-22 16:05:20|5753.56|5753.56|5753.77|5753.77|5753.77|5753.77|5753.55|5753.55|0
1637597130000|2021-11-22 16:05:30|5754|5754|5753.43|5753.43|5754|5754|5753.43|5753.43|0
1637597140000|2021-11-22 16:05:40|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.35|5753.35|0
1637597150000|2021-11-22 16:05:50|5753.43|5753.43|5755.42|5755.42|5755.42|5755.42|5753.43|5753.43|0
1637597160000|2021-11-22 16:06:00|5755.18|5755.18|5754.44|5754.44|5755.18|5755.18|5754.44|5754.44|0
1637597170000|2021-11-22 16:06:10|5754.68|5754.68|5755.35|5755.35|5755.35|5755.35|5754.68|5754.68|0
1637597180000|2021-11-22 16:06:20|5755.93|5755.93|5755.21|5755.21|5755.93|5755.93|5755.21|5755.21|0
1637597190000|2021-11-22 16:06:30|5754.73|5754.73|5753.19|5753.19|5754.73|5754.73|5753.19|5753.19|0
1637597200000|2021-11-22 16:06:40|5753.18|5753.18|5751.95|5751.95|5753.47|5753.47|5751.95|5751.95|0
1637597210000|2021-11-22 16:06:50|5750.76|5750.76|5749.99|5749.99|5751.05|5751.05|5749.78|5749.78|0
1637597220000|2021-11-22 16:07:00|5750.45|5750.45|5750.7|5750.7|5750.72|5750.72|5750.24|5750.24|0
1637597230000|2021-11-22 16:07:10|5750.46|5750.46|5749.66|5749.66|5750.46|5750.46|5749.66|5749.66|0
1637597240000|2021-11-22 16:07:20|5750.12|5750.12|5749.45|5749.45|5751.1|5751.1|5749.23|5749.23|0
1637597250000|2021-11-22 16:07:30|5749.4|5749.4|5748.93|5748.93|5749.4|5749.4|5748.71|5748.71|0
1637597260000|2021-11-22 16:07:40|5748.64|5748.64|5745.36|5745.36|5748.64|5748.64|5744.93|5744.93|0
1637597270000|2021-11-22 16:07:50|5745.6|5745.6|5746.91|5746.91|5746.92|5746.92|5745.6|5745.6|0
1637597280000|2021-11-22 16:08:00|5746.24|5746.24|5747.07|5747.07|5747.65|5747.65|5746.24|5746.24|0
1637597290000|2021-11-22 16:08:10|5747.36|5747.36|5747.32|5747.32|5748.19|5748.19|5747.32|5747.32|0
1637597300000|2021-11-22 16:08:20|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1637597310000|2021-11-22 16:08:30|5747.69|5747.69|5747.21|5747.21|5747.69|5747.69|5747.21|5747.21|0
1637597320000|2021-11-22 16:08:40|5746.92|5746.92|5746.01|5746.01|5746.92|5746.92|5746.01|5746.01|0
1637597330000|2021-11-22 16:08:50|5745.53|5745.53|5743.65|5743.65|5745.53|5745.53|5743.65|5743.65|0
1637597340000|2021-11-22 16:09:00|5743.44|5743.44|5743.94|5743.94|5744.23|5744.23|5743.44|5743.44|0
1637597350000|2021-11-22 16:09:10|5744.4|5744.4|5744.16|5744.16|5744.4|5744.4|5744.16|5744.16|0
1637597370000|2021-11-22 16:09:30|5743.94|5743.94|5744.25|5744.25|5744.25|5744.25|5743.94|5743.94|0
1637597380000|2021-11-22 16:09:40|5744.26|5744.26|5744.88|5744.88|5745.17|5745.17|5743.97|5743.97|0
1637597390000|2021-11-22 16:09:50|5744.64|5744.64|5746.16|5746.16|5746.65|5746.65|5744.64|5744.64|0
1637597400000|2021-11-22 16:10:00|5745.44|5745.44|5747.14|5747.14|5747.14|5747.14|5745.15|5745.15|0
1637597410000|2021-11-22 16:10:10|5747.83|5747.83|5750.65|5750.65|5750.65|5750.65|5747.83|5747.83|0
1637597420000|2021-11-22 16:10:20|5750.63|5750.63|5751.59|5751.59|5752.02|5752.02|5750.63|5750.63|0
1637597430000|2021-11-22 16:10:30|5751.81|5751.81|5750.97|5750.97|5752.51|5752.51|5750.97|5750.97|0
1637597440000|2021-11-22 16:10:40|5750.69|5750.69|5751.48|5751.48|5751.48|5751.48|5750.4|5750.4|0
1637597450000|2021-11-22 16:10:50|5751.26|5751.26|5752.21|5752.21|5752.22|5752.22|5751.26|5751.26|0
1637597460000|2021-11-22 16:11:00|5751.78|5751.78|5751.92|5751.92|5751.92|5751.92|5751.01|5751.01|0
1637597470000|2021-11-22 16:11:10|5752.21|5752.21|5752.88|5752.88|5752.88|5752.88|5752.19|5752.19|0
1637597480000|2021-11-22 16:11:20|5753.31|5753.31|5751.92|5751.92|5753.62|5753.62|5751.92|5751.92|0
1637597490000|2021-11-22 16:11:30|5751.68|5751.68|5751.08|5751.08|5751.9|5751.9|5751.08|5751.08|0
1637597500000|2021-11-22 16:11:40|5750.43|5750.43|5751.15|5751.15|5751.15|5751.15|5750.43|5750.43|0
1637597510000|2021-11-22 16:11:50|5750.72|5750.72|5748.83|5748.83|5750.72|5750.72|5748.37|5748.37|0
1637597520000|2021-11-22 16:12:00|5749.98|5749.98|5750.2|5750.2|5750.2|5750.2|5749.11|5749.11|0
1637597530000|2021-11-22 16:12:10|5750.18|5750.18|5749.72|5749.72|5750.18|5750.18|5749.29|5749.29|0
1637597540000|2021-11-22 16:12:20|5749.96|5749.96|5748.83|5748.83|5749.96|5749.96|5748.83|5748.83|0
1637597550000|2021-11-22 16:12:30|5748.82|5748.82|5749.39|5749.39|5750.16|5750.16|5748.82|5748.82|0
1637597560000|2021-11-22 16:12:40|5748.75|5748.75|5749.79|5749.79|5749.79|5749.79|5748.53|5748.53|0
1637597570000|2021-11-22 16:12:50|5749.5|5749.5|5749.29|5749.29|5749.5|5749.5|5749.29|5749.29|0
1637597580000|2021-11-22 16:13:00|5749.93|5749.93|5750.41|5750.41|5750.41|5750.41|5749.93|5749.93|0
1637597600000|2021-11-22 16:13:20|5750.48|5750.48|5750.47|5750.47|5750.51|5750.51|5750.47|5750.47|0
1637597610000|2021-11-22 16:13:30|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.47|5750.47|0
1637597620000|2021-11-22 16:13:40|5750.97|5750.97|5752.54|5752.54|5752.96|5752.96|5750.97|5750.97|0
1637597630000|2021-11-22 16:13:50|5752.25|5752.25|5751.02|5751.02|5752.32|5752.32|5751.02|5751.02|0
1637597640000|2021-11-22 16:14:00|5751|5751|5751.23|5751.23|5751.58|5751.58|5750.99|5750.99|0
1637597650000|2021-11-22 16:14:10|5751.47|5751.47|5752.52|5752.52|5752.74|5752.74|5751.47|5751.47|0
1637597660000|2021-11-22 16:14:20|5752.53|5752.53|5752.26|5752.26|5753.18|5753.18|5752.04|5752.04|0
1637597670000|2021-11-22 16:14:30|5752.25|5752.25|5752.01|5752.01|5752.25|5752.25|5752.01|5752.01|0
1637597680000|2021-11-22 16:14:40|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1637597690000|2021-11-22 16:14:50|5752.15|5752.15|5752.14|5752.14|5752.15|5752.15|5752.14|5752.14|0
1637597700000|2021-11-22 16:15:00|5751.71|5751.71|5751.69|5751.69|5751.92|5751.92|5751.69|5751.69|0
1637597710000|2021-11-22 16:15:10|5751.45|5751.45|5753.75|5753.75|5753.99|5753.99|5751.45|5751.45|0
1637597720000|2021-11-22 16:15:20|5753.17|5753.17|5753.23|5753.23|5753.23|5753.23|5752.18|5752.18|0
1637597730000|2021-11-22 16:15:30|5753.52|5753.52|5753.73|5753.73|5753.73|5753.73|5753.52|5753.52|0
1637597740000|2021-11-22 16:15:40|5754.21|5754.21|5754.46|5754.46|5754.46|5754.46|5754.21|5754.21|0
1637597750000|2021-11-22 16:15:50|5754.68|5754.68|5755.37|5755.37|5755.37|5755.37|5754.68|5754.68|0
1637597760000|2021-11-22 16:16:00|5755.13|5755.13|5754.17|5754.17|5755.13|5755.13|5754.17|5754.17|0
1637597770000|2021-11-22 16:16:10|5753.59|5753.59|5752.61|5752.61|5753.59|5753.59|5752.61|5752.61|0
1637597780000|2021-11-22 16:16:20|5752.59|5752.59|5752.79|5752.79|5752.79|5752.79|5752.57|5752.57|0
1637597800000|2021-11-22 16:16:40|5752.81|5752.81|5751.44|5751.44|5752.81|5752.81|5751.44|5751.44|0
1637597810000|2021-11-22 16:16:50|5751.21|5751.21|5751.21|5751.21|5751.21|5751.21|5751.21|5751.21|0
1637597820000|2021-11-22 16:17:00|5751.78|5751.78|5751.48|5751.48|5751.78|5751.78|5751.48|5751.48|0
1637597830000|2021-11-22 16:17:10|5751.26|5751.26|5750.09|5750.09|5751.26|5751.26|5750.05|5750.05|0
1637597840000|2021-11-22 16:17:20|5749.8|5749.8|5749.54|5749.54|5749.8|5749.8|5749.09|5749.09|0
1637597850000|2021-11-22 16:17:30|5749.31|5749.31|5749.02|5749.02|5749.31|5749.31|5749.02|5749.02|0
1637597860000|2021-11-22 16:17:40|5749.26|5749.26|5747.99|5747.99|5749.26|5749.26|5747.99|5747.99|0
1637597870000|2021-11-22 16:17:50|5747.55|5747.55|5747.95|5747.95|5747.95|5747.95|5747.37|5747.37|0
1637597880000|2021-11-22 16:18:00|5747.73|5747.73|5748.42|5748.42|5748.42|5748.42|5747.73|5747.73|0
1637597890000|2021-11-22 16:18:10|5748.18|5748.18|5746.7|5746.7|5748.18|5748.18|5746.7|5746.7|0
1637597900000|2021-11-22 16:18:20|5747.44|5747.44|5747.95|5747.95|5747.95|5747.95|5747.44|5747.44|0
1637597910000|2021-11-22 16:18:30|5748.18|5748.18|5747.3|5747.3|5748.18|5748.18|5747.3|5747.3|0
1637597920000|2021-11-22 16:18:40|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|0
1637597930000|2021-11-22 16:18:50|5747.23|5747.23|5747.44|5747.44|5747.44|5747.44|5747.23|5747.23|0
1637597940000|2021-11-22 16:19:00|5747.68|5747.68|5746.56|5746.56|5747.68|5747.68|5746.56|5746.56|0
1637597950000|2021-11-22 16:19:10|5746.34|5746.34|5746.39|5746.39|5747.35|5747.35|5746.34|5746.34|0
1637597960000|2021-11-22 16:19:20|5745.92|5745.92|5745.61|5745.61|5745.92|5745.92|5745.39|5745.39|0
1637597970000|2021-11-22 16:19:30|5745.37|5745.37|5745.61|5745.61|5745.61|5745.61|5745.37|5745.37|0
1637597980000|2021-11-22 16:19:40|5745.82|5745.82|5745.53|5745.53|5745.82|5745.82|5745.32|5745.32|0
1637597990000|2021-11-22 16:19:50|5745.82|5745.82|5746.04|5746.04|5746.04|5746.04|5745.75|5745.75|0
1637598000000|2021-11-22 16:20:00|5745.53|5745.53|5745.34|5745.34|5745.63|5745.63|5744.44|5744.44|0
1637598010000|2021-11-22 16:20:10|5745.63|5745.63|5745.4|5745.4|5745.84|5745.84|5745.4|5745.4|0
1637598020000|2021-11-22 16:20:20|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|0
1637598030000|2021-11-22 16:20:30|5746.07|5746.07|5747.23|5747.23|5747.23|5747.23|5745.94|5745.94|0
1637598040000|2021-11-22 16:20:40|5747.45|5747.45|5747.16|5747.16|5747.45|5747.45|5747.16|5747.16|0
1637598050000|2021-11-22 16:20:50|5747.45|5747.45|5747.17|5747.17|5747.46|5747.46|5747.17|5747.17|0
1637598060000|2021-11-22 16:21:00|5747.97|5747.97|5748.78|5748.78|5748.78|5748.78|5747.97|5747.97|0
1637598070000|2021-11-22 16:21:10|5749|5749|5749|5749|5749|5749|5749|5749|0
1637598080000|2021-11-22 16:21:20|5748.71|5748.71|5747.97|5747.97|5748.71|5748.71|5747.97|5747.97|0
1637598090000|2021-11-22 16:21:30|5747.73|5747.73|5747.28|5747.28|5747.73|5747.73|5747.28|5747.28|0
1637598100000|2021-11-22 16:21:40|5747.27|5747.27|5747.32|5747.32|5747.55|5747.55|5747.27|5747.27|0
1637598110000|2021-11-22 16:21:50|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|5747.36|0
1637598120000|2021-11-22 16:22:00|5747.65|5747.65|5748.01|5748.01|5748.19|5748.19|5747.65|5747.65|0
1637598130000|2021-11-22 16:22:10|5747.79|5747.79|5746.21|5746.21|5747.79|5747.79|5746.21|5746.21|0
1637598140000|2021-11-22 16:22:20|5745.63|5745.63|5744.73|5744.73|5745.63|5745.63|5744.27|5744.27|0
1637598150000|2021-11-22 16:22:30|5744.94|5744.94|5746.71|5746.71|5746.71|5746.71|5744.94|5744.94|0
1637598160000|2021-11-22 16:22:40|5746.92|5746.92|5747.63|5747.63|5747.63|5747.63|5746.92|5746.92|0
1637598170000|2021-11-22 16:22:50|5747.42|5747.42|5747.4|5747.4|5747.63|5747.63|5747.4|5747.4|0
1637598180000|2021-11-22 16:23:00|5747.42|5747.42|5747.93|5747.93|5747.93|5747.93|5747.13|5747.13|0
1637598190000|2021-11-22 16:23:10|5748.14|5748.14|5748.13|5748.13|5748.14|5748.14|5748.13|5748.13|0
1637598200000|2021-11-22 16:23:20|5747.55|5747.55|5747.84|5747.84|5747.84|5747.84|5747.12|5747.12|0
1637598210000|2021-11-22 16:23:30|5748.58|5748.58|5748.42|5748.42|5749.11|5749.11|5748.42|5748.42|0
1637598220000|2021-11-22 16:23:40|5748.2|5748.2|5748.86|5748.86|5748.86|5748.86|5748.2|5748.2|0
1637598230000|2021-11-22 16:23:50|5749.44|5749.44|5750.36|5750.36|5750.36|5750.36|5749.44|5749.44|0
1637598240000|2021-11-22 16:24:00|5750.79|5750.79|5750.79|5750.79|5750.79|5750.79|5750.79|5750.79|0
1637598250000|2021-11-22 16:24:10|5751.08|5751.08|5752.34|5752.34|5752.34|5752.34|5750.79|5750.79|0
1637598260000|2021-11-22 16:24:20|5752.05|5752.05|5751.76|5751.76|5752.05|5752.05|5751.76|5751.76|0
1637598270000|2021-11-22 16:24:30|5751.75|5751.75|5751.45|5751.45|5751.98|5751.98|5751.45|5751.45|0
1637598280000|2021-11-22 16:24:40|5750.73|5750.73|5750.53|5750.53|5752.81|5752.81|5750.53|5750.53|0
1637598290000|2021-11-22 16:24:50|5750.29|5750.29|5750.05|5750.05|5750.29|5750.29|5750.05|5750.05|0
1637598300000|2021-11-22 16:25:00|5749.62|5749.62|5750.85|5750.85|5750.86|5750.86|5749.62|5749.62|0
1637598310000|2021-11-22 16:25:10|5750.63|5750.63|5750.03|5750.03|5750.65|5750.65|5750.03|5750.03|0
1637598320000|2021-11-22 16:25:20|5749.33|5749.33|5749.84|5749.84|5749.84|5749.84|5749.27|5749.27|0
1637598330000|2021-11-22 16:25:30|5749.8|5749.8|5749.76|5749.76|5750.05|5750.05|5749.76|5749.76|0
1637598340000|2021-11-22 16:25:40|5749.78|5749.78|5748.32|5748.32|5749.78|5749.78|5748.32|5748.32|0
1637598350000|2021-11-22 16:25:50|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5747.67|5747.67|0
1637598360000|2021-11-22 16:26:00|5747.63|5747.63|5747.32|5747.32|5748.04|5748.04|5747.32|5747.32|0
1637598370000|2021-11-22 16:26:10|5746.89|5746.89|5746.88|5746.88|5746.89|5746.89|5746.88|5746.88|0
1637598380000|2021-11-22 16:26:20|5746.93|5746.93|5746.7|5746.7|5746.93|5746.93|5746.41|5746.41|0
1637598390000|2021-11-22 16:26:30|5746.41|5746.41|5746.2|5746.2|5746.41|5746.41|5746.2|5746.2|0
1637598400000|2021-11-22 16:26:40|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1637598410000|2021-11-22 16:26:50|5746.2|5746.2|5745.39|5745.39|5746.23|5746.23|5744.94|5744.94|0
1637598420000|2021-11-22 16:27:00|5745.17|5745.17|5744.89|5744.89|5745.17|5745.17|5744.89|5744.89|0
1637598430000|2021-11-22 16:27:10|5743.98|5743.98|5743.44|5743.44|5743.98|5743.98|5743.44|5743.44|0
1637598440000|2021-11-22 16:27:20|5742.79|5742.79|5742.08|5742.08|5742.79|5742.79|5742.08|5742.08|0
1637598450000|2021-11-22 16:27:30|5741.79|5741.79|5740.86|5740.86|5741.79|5741.79|5740.86|5740.86|0
1637598460000|2021-11-22 16:27:40|5741.15|5741.15|5740.63|5740.63|5741.6|5741.6|5740.63|5740.63|0
1637598470000|2021-11-22 16:27:50|5740.41|5740.41|5740.65|5740.65|5740.65|5740.65|5739.67|5739.67|0
1637598480000|2021-11-22 16:28:00|5740.44|5740.44|5739.85|5739.85|5740.44|5740.44|5739.85|5739.85|0
1637598490000|2021-11-22 16:28:10|5740.3|5740.3|5740.39|5740.39|5741.33|5741.33|5740.3|5740.3|0
1637598500000|2021-11-22 16:28:20|5740.17|5740.17|5738.38|5738.38|5740.17|5740.17|5738.38|5738.38|0
1637598510000|2021-11-22 16:28:30|5738.17|5738.17|5738.17|5738.17|5738.17|5738.17|5738.17|5738.17|0
1637598520000|2021-11-22 16:28:40|5737.88|5737.88|5738.71|5738.71|5738.71|5738.71|5737.27|5737.27|0
1637598530000|2021-11-22 16:28:50|5738.42|5738.42|5737.53|5737.53|5738.42|5738.42|5737.53|5737.53|0
1637598540000|2021-11-22 16:29:00|5737.82|5737.82|5741.46|5741.46|5741.46|5741.46|5736.81|5736.81|0
1637598550000|2021-11-22 16:29:10|5741.47|5741.47|5742.7|5742.7|5742.7|5742.7|5741.47|5741.47|0
1637598560000|2021-11-22 16:29:20|5743.57|5743.57|5742.63|5742.63|5743.57|5743.57|5742.18|5742.18|0
1637598570000|2021-11-22 16:29:30|5742.6|5742.6|5744.33|5744.33|5744.33|5744.33|5742.6|5742.6|0
1637598580000|2021-11-22 16:29:40|5742.97|5742.97|5742.05|5742.05|5743.16|5743.16|5742.05|5742.05|0
1637598590000|2021-11-22 16:29:50|5742.27|5742.27|5745.09|5745.09|5745.09|5745.09|5742.27|5742.27|0
1637655300000|2021-11-23 08:15:00|5740.73|5740.73|5746.96|5746.96|5746.96|5746.96|5740.52|5740.52|0
1637655310000|2021-11-23 08:15:10|5747.46|5747.46|5747.95|5747.95|5748.36|5748.36|5747.46|5747.46|0
1637655320000|2021-11-23 08:15:20|5747.67|5747.67|5747.63|5747.63|5747.93|5747.93|5747.63|5747.63|0
1637655330000|2021-11-23 08:15:30|5749.62|5749.62|5749.83|5749.83|5750.05|5750.05|5749.62|5749.62|0
1637655340000|2021-11-23 08:15:40|5749.77|5749.77|5751.33|5751.33|5751.33|5751.33|5749.56|5749.56|0
1637655350000|2021-11-23 08:15:50|5751.34|5751.34|5751.92|5751.92|5751.92|5751.92|5751.34|5751.34|0
1637655360000|2021-11-23 08:16:00|5751.06|5751.06|5747.94|5747.94|5751.06|5751.06|5747.94|5747.94|0
1637655370000|2021-11-23 08:16:10|5747.65|5747.65|5748.23|5748.23|5748.23|5748.23|5747.65|5747.65|0
1637655380000|2021-11-23 08:16:20|5747.65|5747.65|5745.92|5745.92|5747.65|5747.65|5745.92|5745.92|0
1637655390000|2021-11-23 08:16:30|5745.87|5745.87|5741.98|5741.98|5745.87|5745.87|5741.4|5741.4|0
1637655400000|2021-11-23 08:16:40|5741.69|5741.69|5737.89|5737.89|5741.69|5741.69|5737.89|5737.89|0
1637655410000|2021-11-23 08:16:50|5737.94|5737.94|5733.24|5733.24|5737.94|5737.94|5733.24|5733.24|0
1637655420000|2021-11-23 08:17:00|5731.33|5731.33|5730.04|5730.04|5731.33|5731.33|5729.75|5729.75|0
1637655430000|2021-11-23 08:17:10|5726.74|5726.74|5725.45|5725.45|5726.74|5726.74|5725.45|5725.45|0
1637655440000|2021-11-23 08:17:20|5725.02|5725.02|5725.98|5725.98|5725.98|5725.98|5723.81|5723.81|0
1637655450000|2021-11-23 08:17:30|5726.27|5726.27|5728.04|5728.04|5728.04|5728.04|5726.27|5726.27|0
1637655460000|2021-11-23 08:17:40|5727.75|5727.75|5729.32|5729.32|5729.32|5729.32|5727.75|5727.75|0
1637655470000|2021-11-23 08:17:50|5731.47|5731.47|5728.61|5728.61|5731.47|5731.47|5728.18|5728.18|0
1637655480000|2021-11-23 08:18:00|5728.32|5728.32|5728.64|5728.64|5728.65|5728.65|5728.13|5728.13|0
1637655490000|2021-11-23 08:18:10|5728.06|5728.06|5727.25|5727.25|5728.06|5728.06|5727.25|5727.25|0
1637655500000|2021-11-23 08:18:20|5727.54|5727.54|5727.25|5727.25|5727.54|5727.54|5727.25|5727.25|0
1637655510000|2021-11-23 08:18:30|5726.67|5726.67|5723.95|5723.95|5727.54|5727.54|5723.95|5723.95|0
1637655520000|2021-11-23 08:18:40|5723.66|5723.66|5723.66|5723.66|5723.66|5723.66|5723.08|5723.08|0
1637655530000|2021-11-23 08:18:50|5724.09|5724.09|5723.92|5723.92|5724.57|5724.57|5723.92|5723.92|0
1637655540000|2021-11-23 08:19:00|5723.71|5723.71|5724.1|5724.1|5724.1|5724.1|5723.42|5723.42|0
1637655550000|2021-11-23 08:19:10|5724.67|5724.67|5723.42|5723.42|5724.67|5724.67|5723.42|5723.42|0
1637655560000|2021-11-23 08:19:20|5724|5724|5722.89|5722.89|5724.37|5724.37|5722.89|5722.89|0
1637655570000|2021-11-23 08:19:30|5721.45|5721.45|5720.78|5720.78|5721.52|5721.52|5720.19|5720.19|0
1637655580000|2021-11-23 08:19:40|5720.2|5720.2|5718.04|5718.04|5720.2|5720.2|5718.04|5718.04|0
1637655590000|2021-11-23 08:19:50|5718.33|5718.33|5715.17|5715.17|5718.42|5718.42|5714.23|5714.23|0
1637655600000|2021-11-23 08:20:00|5715.46|5715.46|5711.97|5711.97|5715.46|5715.46|5710.53|5710.53|0
1637655610000|2021-11-23 08:20:10|5711.98|5711.98|5711.96|5711.96|5711.98|5711.98|5711.96|5711.96|0
1637655620000|2021-11-23 08:20:20|5713.24|5713.24|5714.39|5714.39|5714.63|5714.63|5712.91|5712.91|0
1637655630000|2021-11-23 08:20:30|5714.4|5714.4|5714.27|5714.27|5714.4|5714.4|5714.12|5714.12|0
1637655640000|2021-11-23 08:20:40|5714.85|5714.85|5714.7|5714.7|5715.07|5715.07|5714.12|5714.12|0
1637655650000|2021-11-23 08:20:50|5714.99|5714.99|5717.39|5717.39|5717.39|5717.39|5714.99|5714.99|0
1637655660000|2021-11-23 08:21:00|5717.68|5717.68|5719.14|5719.14|5719.14|5719.14|5716.87|5716.87|0
1637655670000|2021-11-23 08:21:10|5718.9|5718.9|5717.03|5717.03|5718.9|5718.9|5716.74|5716.74|0
1637655680000|2021-11-23 08:21:20|5716.88|5716.88|5715.72|5715.72|5716.88|5716.88|5715.72|5715.72|0
1637655690000|2021-11-23 08:21:30|5714.21|5714.21|5715.34|5715.34|5715.58|5715.58|5714.21|5714.21|0
1637655710000|2021-11-23 08:21:50|5715.28|5715.28|5715.86|5715.86|5715.86|5715.86|5715.28|5715.28|0
1637655720000|2021-11-23 08:22:00|5715.57|5715.57|5713.77|5713.77|5715.57|5715.57|5713.48|5713.48|0
1637655730000|2021-11-23 08:22:10|5714.93|5714.93|5717.69|5717.69|5717.69|5717.69|5714.93|5714.93|0
1637655740000|2021-11-23 08:22:20|5717.67|5717.67|5716.53|5716.53|5717.67|5717.67|5716.26|5716.26|0
1637655750000|2021-11-23 08:22:30|5716.51|5716.51|5718.05|5718.05|5718.05|5718.05|5716.12|5716.12|0
1637655760000|2021-11-23 08:22:40|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|0
1637655770000|2021-11-23 08:22:50|5715.61|5715.61|5713.03|5713.03|5715.61|5715.61|5713.03|5713.03|0
1637655780000|2021-11-23 08:23:00|5711.81|5711.81|5710|5710|5711.81|5711.81|5710|5710|0
1637655790000|2021-11-23 08:23:10|5711.16|5711.16|5710.58|5710.58|5711.16|5711.16|5710.58|5710.58|0
1637655800000|2021-11-23 08:23:20|5706.48|5706.48|5703.78|5703.78|5706.48|5706.48|5703.5|5703.5|0
1637655810000|2021-11-23 08:23:30|5703.5|5703.5|5701.96|5701.96|5703.55|5703.55|5701.96|5701.96|0
1637655820000|2021-11-23 08:23:40|5700.06|5700.06|5700.56|5700.56|5700.56|5700.56|5698.83|5698.83|0
1637655830000|2021-11-23 08:23:50|5700.32|5700.32|5701.78|5701.78|5702.21|5702.21|5700.32|5700.32|0
1637655840000|2021-11-23 08:24:00|5702.35|5702.35|5703.94|5703.94|5703.94|5703.94|5702.35|5702.35|0
1637655850000|2021-11-23 08:24:10|5704.23|5704.23|5706.5|5706.5|5706.5|5706.5|5703.94|5703.94|0
1637655860000|2021-11-23 08:24:20|5706.21|5706.21|5707.98|5707.98|5707.98|5707.98|5706.21|5706.21|0
1637655870000|2021-11-23 08:24:30|5707.4|5707.4|5706.25|5706.25|5707.4|5707.4|5706.25|5706.25|0
1637655880000|2021-11-23 08:24:40|5705.75|5705.75|5705.7|5705.7|5706.27|5706.27|5705.7|5705.7|0
1637655890000|2021-11-23 08:24:50|5706.27|5706.27|5706.35|5706.35|5706.35|5706.35|5706.06|5706.06|0
1637655900000|2021-11-23 08:25:00|5706.43|5706.43|5708.18|5708.18|5708.47|5708.47|5706.43|5706.43|0
1637655910000|2021-11-23 08:25:10|5708.16|5708.16|5706.39|5706.39|5708.16|5708.16|5706.39|5706.39|0
1637655920000|2021-11-23 08:25:20|5706.42|5706.42|5703.98|5703.98|5706.42|5706.42|5703.5|5703.5|0
1637655930000|2021-11-23 08:25:30|5704.22|5704.22|5703.35|5703.35|5704.22|5704.22|5703.35|5703.35|0
1637655940000|2021-11-23 08:25:40|5703.06|5703.06|5703.39|5703.39|5703.39|5703.39|5702.53|5702.53|0
1637655950000|2021-11-23 08:25:50|5703.61|5703.61|5702.35|5702.35|5703.61|5703.61|5702.35|5702.35|0
1637655960000|2021-11-23 08:26:00|5703.86|5703.86|5704.88|5704.88|5705.17|5705.17|5703.86|5703.86|0
1637655970000|2021-11-23 08:26:10|5704.64|5704.64|5704.35|5704.35|5704.64|5704.64|5704.17|5704.17|0
1637655980000|2021-11-23 08:26:20|5704.07|5704.07|5703.32|5703.32|5704.07|5704.07|5703.25|5703.25|0
1637655990000|2021-11-23 08:26:30|5703.39|5703.39|5703.53|5703.53|5703.68|5703.68|5703.24|5703.24|0
1637656000000|2021-11-23 08:26:40|5703.24|5703.24|5703.01|5703.01|5703.24|5703.24|5703.01|5703.01|0
1637656010000|2021-11-23 08:26:50|5703.66|5703.66|5704.97|5704.97|5704.97|5704.97|5703.66|5703.66|0
1637656020000|2021-11-23 08:27:00|5705.92|5705.92|5705.86|5705.86|5705.92|5705.92|5705.54|5705.54|0
1637656030000|2021-11-23 08:27:10|5705.9|5705.9|5707.49|5707.49|5707.53|5707.53|5705.9|5705.9|0
1637656040000|2021-11-23 08:27:20|5708.06|5708.06|5709.82|5709.82|5709.82|5709.82|5708.06|5708.06|0
1637656050000|2021-11-23 08:27:30|5708.48|5708.48|5708.48|5708.48|5708.48|5708.48|5708.48|5708.48|0
1637656060000|2021-11-23 08:27:40|5708.19|5708.19|5708.49|5708.49|5708.49|5708.49|5708.19|5708.19|0
1637656070000|2021-11-23 08:27:50|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|0
1637656080000|2021-11-23 08:28:00|5709.11|5709.11|5713.24|5713.24|5713.24|5713.24|5709.07|5709.07|0
1637656090000|2021-11-23 08:28:10|5713.53|5713.53|5714.96|5714.96|5714.96|5714.96|5713.53|5713.53|0
1637656100000|2021-11-23 08:28:20|5715.25|5715.25|5715.22|5715.22|5715.25|5715.25|5715.22|5715.22|0
1637656110000|2021-11-23 08:28:30|5716.01|5716.01|5717.85|5717.85|5717.85|5717.85|5715.8|5715.8|0
1637656120000|2021-11-23 08:28:40|5717.91|5717.91|5718.58|5718.58|5718.58|5718.58|5717.43|5717.43|0
1637656130000|2021-11-23 08:28:50|5718.54|5718.54|5720.02|5720.02|5720.02|5720.02|5718.54|5718.54|0
1637656140000|2021-11-23 08:29:00|5719.79|5719.79|5719.52|5719.52|5720.45|5720.45|5719.52|5719.52|0
1637656150000|2021-11-23 08:29:10|5720.67|5720.67|5721.86|5721.86|5721.86|5721.86|5720.49|5720.49|0
1637656160000|2021-11-23 08:29:20|5721.91|5721.91|5720.33|5720.33|5721.91|5721.91|5720.33|5720.33|0
1637656170000|2021-11-23 08:29:30|5720.62|5720.62|5719.82|5719.82|5720.62|5720.62|5719.47|5719.47|0
1637656180000|2021-11-23 08:29:40|5719.59|5719.59|5720.59|5720.59|5720.59|5720.59|5719.59|5719.59|0
1637656190000|2021-11-23 08:29:50|5720.81|5720.81|5723.46|5723.46|5723.75|5723.75|5720.81|5720.81|0
1637656200000|2021-11-23 08:30:00|5722.82|5722.82|5717.32|5717.32|5722.82|5722.82|5717.32|5717.32|0
1637656210000|2021-11-23 08:30:10|5717.61|5717.61|5720.82|5720.82|5720.82|5720.82|5717.61|5717.61|0
1637656220000|2021-11-23 08:30:20|5721.4|5721.4|5721.98|5721.98|5721.98|5721.98|5721.4|5721.4|0
1637656230000|2021-11-23 08:30:30|5723.05|5723.05|5722.71|5722.71|5723.63|5723.63|5722.48|5722.48|0
1637656240000|2021-11-23 08:30:40|5721.64|5721.64|5721.64|5721.64|5721.64|5721.64|5721.64|5721.64|0
1637656250000|2021-11-23 08:30:50|5721.16|5721.16|5719.19|5719.19|5721.21|5721.21|5719.19|5719.19|0
1637656260000|2021-11-23 08:31:00|5718.61|5718.61|5715.08|5715.08|5718.61|5718.61|5715|5715|0
1637656270000|2021-11-23 08:31:10|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|5715.37|0
1637656280000|2021-11-23 08:31:20|5716.01|5716.01|5716.8|5716.8|5716.8|5716.8|5716.01|5716.01|0
1637656290000|2021-11-23 08:31:30|5717.09|5717.09|5718.76|5718.76|5718.76|5718.76|5717.09|5717.09|0
1637656300000|2021-11-23 08:31:40|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|0
1637656310000|2021-11-23 08:31:50|5720.87|5720.87|5724.07|5724.07|5724.07|5724.07|5720.87|5720.87|0
1637656320000|2021-11-23 08:32:00|5724.08|5724.08|5725.22|5725.22|5725.75|5725.75|5723.79|5723.79|0
1637656330000|2021-11-23 08:32:10|5725.7|5725.7|5723.69|5723.69|5725.7|5725.7|5723.69|5723.69|0
1637656340000|2021-11-23 08:32:20|5723.4|5723.4|5724.99|5724.99|5724.99|5724.99|5723.4|5723.4|0
1637656350000|2021-11-23 08:32:30|5725.46|5725.46|5726.62|5726.62|5726.62|5726.62|5725.46|5725.46|0
1637656360000|2021-11-23 08:32:40|5726.33|5726.33|5724.44|5724.44|5726.33|5726.33|5722.48|5722.48|0
1637656370000|2021-11-23 08:32:50|5724.87|5724.87|5729.91|5729.91|5730|5730|5724.87|5724.87|0
1637656380000|2021-11-23 08:33:00|5730.2|5730.2|5729.91|5729.91|5730.2|5730.2|5729.62|5729.62|0
1637656390000|2021-11-23 08:33:10|5729.69|5729.69|5730.84|5730.84|5731.13|5731.13|5729.69|5729.69|0
1637656400000|2021-11-23 08:33:20|5730.55|5730.55|5730.55|5730.55|5730.55|5730.55|5730.55|5730.55|0
1637656410000|2021-11-23 08:33:30|5729.62|5729.62|5730.32|5730.32|5730.4|5730.4|5729.62|5729.62|0
1637656420000|2021-11-23 08:33:40|5730.56|5730.56|5730.09|5730.09|5730.56|5730.56|5730.09|5730.09|0
1637656430000|2021-11-23 08:33:50|5729.8|5729.8|5728.36|5728.36|5729.8|5729.8|5728.36|5728.36|0
1637656440000|2021-11-23 08:34:00|5728.4|5728.4|5728.37|5728.37|5728.64|5728.64|5728.37|5728.37|0
1637656450000|2021-11-23 08:34:10|5727.51|5727.51|5723.81|5723.81|5727.51|5727.51|5723.81|5723.81|0
1637656460000|2021-11-23 08:34:20|5724.5|5724.5|5725.08|5725.08|5725.08|5725.08|5724.5|5724.5|0
1637656470000|2021-11-23 08:34:30|5724.84|5724.84|5723.61|5723.61|5724.84|5724.84|5723.61|5723.61|0
1637656480000|2021-11-23 08:34:40|5723.18|5723.18|5721.56|5721.56|5723.18|5723.18|5721.56|5721.56|0
1637656490000|2021-11-23 08:34:50|5721.59|5721.59|5716.79|5716.79|5721.59|5721.59|5716.79|5716.79|0
1637656500000|2021-11-23 08:35:00|5716.89|5716.89|5716.94|5716.94|5716.94|5716.94|5716.65|5716.65|0
1637656510000|2021-11-23 08:35:10|5717.23|5717.23|5715.49|5715.49|5717.23|5717.23|5715.49|5715.49|0
1637656520000|2021-11-23 08:35:20|5715.51|5715.51|5715.56|5715.56|5715.56|5715.56|5715.21|5715.21|0
1637656530000|2021-11-23 08:35:30|5715.58|5715.58|5714.78|5714.78|5715.58|5715.58|5714.78|5714.78|0
1637656540000|2021-11-23 08:35:40|5714.5|5714.5|5714.28|5714.28|5714.5|5714.5|5714.06|5714.06|0
1637656550000|2021-11-23 08:35:50|5714.21|5714.21|5715.74|5715.74|5715.74|5715.74|5714.21|5714.21|0
1637656560000|2021-11-23 08:36:00|5715.31|5715.31|5716.6|5716.6|5716.6|5716.6|5715.02|5715.02|0
1637656570000|2021-11-23 08:36:10|5716.89|5716.89|5720.24|5720.24|5720.24|5720.24|5716.89|5716.89|0
1637656580000|2021-11-23 08:36:20|5722.63|5722.63|5722.34|5722.34|5722.63|5722.63|5721.76|5721.76|0
1637656590000|2021-11-23 08:36:30|5722.1|5722.1|5721.14|5721.14|5722.1|5722.1|5721.14|5721.14|0
1637656600000|2021-11-23 08:36:40|5720.56|5720.56|5720.22|5720.22|5720.56|5720.56|5720.22|5720.22|0
1637656610000|2021-11-23 08:36:50|5715.23|5715.23|5715.57|5715.57|5715.59|5715.59|5714.94|5714.94|0
1637656620000|2021-11-23 08:37:00|5715.07|5715.07|5715.1|5715.1|5715.38|5715.38|5715.07|5715.07|0
1637656630000|2021-11-23 08:37:10|5714.66|5714.66|5715.19|5715.19|5715.19|5715.19|5714.66|5714.66|0
1637656640000|2021-11-23 08:37:20|5714.9|5714.9|5715.41|5715.41|5715.41|5715.41|5714.9|5714.9|0
1637656650000|2021-11-23 08:37:30|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|5716.56|0
1637656660000|2021-11-23 08:37:40|5716.85|5716.85|5717.08|5717.08|5717.08|5717.08|5716.85|5716.85|0
1637656670000|2021-11-23 08:37:50|5716.51|5716.51|5716.51|5716.51|5716.51|5716.51|5715.93|5715.93|0
1637656680000|2021-11-23 08:38:00|5715.93|5715.93|5715.59|5715.59|5715.93|5715.93|5715.59|5715.59|0
1637656690000|2021-11-23 08:38:10|5714.87|5714.87|5714.59|5714.59|5714.87|5714.87|5714.59|5714.59|0
1637656700000|2021-11-23 08:38:20|5714.56|5714.56|5715.48|5715.48|5715.49|5715.49|5714.56|5714.56|0
1637656710000|2021-11-23 08:38:30|5715.24|5715.24|5714.3|5714.3|5715.24|5715.24|5714.26|5714.26|0
1637656720000|2021-11-23 08:38:40|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|5714.59|0
1637656730000|2021-11-23 08:38:50|5714.87|5714.87|5714.87|5714.87|5714.87|5714.87|5714.87|5714.87|0
1637656740000|2021-11-23 08:39:00|5714.3|5714.3|5714.3|5714.3|5714.3|5714.3|5714.3|5714.3|0
1637656750000|2021-11-23 08:39:10|5714.87|5714.87|5715.09|5715.09|5715.38|5715.38|5714.87|5714.87|0
1637656770000|2021-11-23 08:39:30|5715.32|5715.32|5718.45|5718.45|5718.45|5718.45|5715.32|5715.32|0
1637656790000|2021-11-23 08:39:50|5718.74|5718.74|5719.35|5719.35|5719.35|5719.35|5718.74|5718.74|0
1637656800000|2021-11-23 08:40:00|5719.36|5719.36|5723.06|5723.06|5723.06|5723.06|5719.36|5719.36|0
1637656810000|2021-11-23 08:40:10|5723.35|5723.35|5723.94|5723.94|5723.94|5723.94|5723.35|5723.35|0
1637656820000|2021-11-23 08:40:20|5723.71|5723.71|5723.42|5723.42|5723.71|5723.71|5723.13|5723.13|0
1637656830000|2021-11-23 08:40:30|5722.99|5722.99|5720.07|5720.07|5722.99|5722.99|5720.07|5720.07|0
1637656840000|2021-11-23 08:40:40|5719.12|5719.12|5717.73|5717.73|5719.12|5719.12|5717.73|5717.73|0
1637656850000|2021-11-23 08:40:50|5717.74|5717.74|5717.96|5717.96|5717.96|5717.96|5717.74|5717.74|0
1637656860000|2021-11-23 08:41:00|5717.79|5717.79|5718.22|5718.22|5718.22|5718.22|5717.79|5717.79|0
1637656870000|2021-11-23 08:41:10|5717.93|5717.93|5717.79|5717.79|5717.93|5717.93|5717.5|5717.5|0
1637656890000|2021-11-23 08:41:30|5717.58|5717.58|5716.03|5716.03|5717.58|5717.58|5716.03|5716.03|0
1637656900000|2021-11-23 08:41:40|5714.96|5714.96|5715.22|5715.22|5715.65|5715.65|5714.96|5714.96|0
1637656910000|2021-11-23 08:41:50|5715.16|5715.16|5713.61|5713.61|5715.16|5715.16|5712.94|5712.94|0
1637656920000|2021-11-23 08:42:00|5713.9|5713.9|5715.53|5715.53|5717.5|5717.5|5713.9|5713.9|0
1637656930000|2021-11-23 08:42:10|5715.48|5715.48|5713.23|5713.23|5715.48|5715.48|5713.23|5713.23|0
1637656940000|2021-11-23 08:42:20|5713.25|5713.25|5715.15|5715.15|5715.15|5715.15|5713.25|5713.25|0
1637656950000|2021-11-23 08:42:30|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|5715.36|0
1637656960000|2021-11-23 08:42:40|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|0
1637656970000|2021-11-23 08:42:50|5717.03|5717.03|5717.74|5717.74|5717.74|5717.74|5717.03|5717.03|0
1637656980000|2021-11-23 08:43:00|5717.16|5717.16|5716.3|5716.3|5717.16|5717.16|5716.3|5716.3|0
1637656990000|2021-11-23 08:43:10|5716.59|5716.59|5717.31|5717.31|5717.59|5717.59|5716.59|5716.59|0
1637657000000|2021-11-23 08:43:20|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|0
1637657010000|2021-11-23 08:43:30|5716.54|5716.54|5716.35|5716.35|5716.78|5716.78|5716.35|5716.35|0
1637657020000|2021-11-23 08:43:40|5716.64|5716.64|5715.77|5715.77|5716.64|5716.64|5715.77|5715.77|0
1637657030000|2021-11-23 08:43:50|5716.06|5716.06|5716.63|5716.63|5717.69|5717.69|5716.06|5716.06|0
1637657040000|2021-11-23 08:44:00|5717.21|5717.21|5714.69|5714.69|5717.21|5717.21|5714.69|5714.69|0
1637657050000|2021-11-23 08:44:10|5714.91|5714.91|5714.85|5714.85|5714.91|5714.91|5714.85|5714.85|0
1637657060000|2021-11-23 08:44:20|5714.63|5714.63|5715.78|5715.78|5715.8|5715.8|5714.63|5714.63|0
1637657070000|2021-11-23 08:44:30|5714.71|5714.71|5714.42|5714.42|5714.71|5714.71|5713.77|5713.77|0
1637657080000|2021-11-23 08:44:40|5714.13|5714.13|5714.13|5714.13|5714.13|5714.13|5714.13|5714.13|0
1637657090000|2021-11-23 08:44:50|5713.92|5713.92|5714.18|5714.18|5714.18|5714.18|5713.89|5713.89|0
1637657100000|2021-11-23 08:45:00|5713.7|5713.7|5711.65|5711.65|5713.7|5713.7|5711.65|5711.65|0
1637657110000|2021-11-23 08:45:10|5711.17|5711.17|5710.84|5710.84|5711.17|5711.17|5710.84|5710.84|0
1637657130000|2021-11-23 08:45:30|5712.27|5712.27|5714.81|5714.81|5714.81|5714.81|5712.27|5712.27|0
1637657140000|2021-11-23 08:45:40|5715.39|5715.39|5715.39|5715.39|5715.39|5715.39|5715.39|5715.39|0
1637657150000|2021-11-23 08:45:50|5716.1|5716.1|5717.22|5717.22|5717.26|5717.26|5716.1|5716.1|0
1637657160000|2021-11-23 08:46:00|5717.46|5717.46|5716.91|5716.91|5717.46|5717.46|5716.69|5716.69|0
1637657170000|2021-11-23 08:46:10|5716.62|5716.62|5716.91|5716.91|5717.19|5717.19|5716.62|5716.62|0
1637657180000|2021-11-23 08:46:20|5716.04|5716.04|5714.97|5714.97|5716.04|5716.04|5714.97|5714.97|0
1637657190000|2021-11-23 08:46:30|5713.9|5713.9|5713.9|5713.9|5713.9|5713.9|5713.9|5713.9|0
1637657200000|2021-11-23 08:46:40|5713.32|5713.32|5713.32|5713.32|5713.32|5713.32|5713.32|5713.32|0
1637657210000|2021-11-23 08:46:50|5713.28|5713.28|5712.12|5712.12|5713.28|5713.28|5712.12|5712.12|0
1637657220000|2021-11-23 08:47:00|5712.07|5712.07|5706.92|5706.92|5712.07|5712.07|5706.03|5706.03|0
1637657230000|2021-11-23 08:47:10|5706.05|5706.05|5705.62|5705.62|5706.05|5706.05|5705.19|5705.19|0
1637657240000|2021-11-23 08:47:20|5706.2|5706.2|5705.83|5705.83|5706.2|5706.2|5705.83|5705.83|0
1637657250000|2021-11-23 08:47:30|5704.88|5704.88|5704.88|5704.88|5704.88|5704.88|5704.88|5704.88|0
1637657260000|2021-11-23 08:47:40|5703.58|5703.58|5702.77|5702.77|5703.58|5703.58|5702.72|5702.72|0
1637657270000|2021-11-23 08:47:50|5703.06|5703.06|5702.48|5702.48|5703.06|5703.06|5702.48|5702.48|0
1637657280000|2021-11-23 08:48:00|5702.45|5702.45|5702.92|5702.92|5702.92|5702.92|5701.88|5701.88|0
1637657290000|2021-11-23 08:48:10|5702.63|5702.63|5702.63|5702.63|5702.63|5702.63|5702.63|5702.63|0
1637657300000|2021-11-23 08:48:20|5702.06|5702.06|5701.1|5701.1|5702.06|5702.06|5701.1|5701.1|0
1637657310000|2021-11-23 08:48:30|5701.58|5701.58|5701.87|5701.87|5701.87|5701.87|5701.58|5701.58|0
1637657320000|2021-11-23 08:48:40|5701.65|5701.65|5700.8|5700.8|5702.52|5702.52|5700.8|5700.8|0
1637657330000|2021-11-23 08:48:50|5700.22|5700.22|5700.22|5700.22|5700.22|5700.22|5700.22|5700.22|0
1637657340000|2021-11-23 08:49:00|5699.98|5699.98|5699.64|5699.64|5699.98|5699.98|5699.4|5699.4|0
1637657350000|2021-11-23 08:49:10|5699.43|5699.43|5700.48|5700.48|5700.72|5700.72|5699.43|5699.43|0
1637657360000|2021-11-23 08:49:20|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|0
1637657370000|2021-11-23 08:49:30|5701.25|5701.25|5702.2|5702.2|5702.2|5702.2|5701.25|5701.25|0
1637657380000|2021-11-23 08:49:40|5703.07|5703.07|5703.38|5703.38|5703.38|5703.38|5703.07|5703.07|0
1637657390000|2021-11-23 08:49:50|5704.33|5704.33|5704.26|5704.26|5704.55|5704.55|5704.26|5704.26|0
1637657400000|2021-11-23 08:50:00|5703.76|5703.76|5704.04|5704.04|5704.04|5704.04|5703.76|5703.76|0
1637657410000|2021-11-23 08:50:10|5704.91|5704.91|5708.25|5708.25|5708.25|5708.25|5704.91|5704.91|0
1637657420000|2021-11-23 08:50:20|5708.27|5708.27|5709.8|5709.8|5709.8|5709.8|5708.27|5708.27|0
1637657430000|2021-11-23 08:50:30|5710.44|5710.44|5709.72|5709.72|5710.44|5710.44|5709.72|5709.72|0
1637657440000|2021-11-23 08:50:40|5709.76|5709.76|5710.35|5710.35|5710.64|5710.64|5709.76|5709.76|0
1637657450000|2021-11-23 08:50:50|5710.11|5710.11|5709.85|5709.85|5710.13|5710.13|5709.58|5709.58|0
1637657470000|2021-11-23 08:51:10|5709.56|5709.56|5709.8|5709.8|5709.8|5709.8|5709.56|5709.56|0
1637657490000|2021-11-23 08:51:30|5709.58|5709.58|5709.29|5709.29|5709.58|5709.58|5709.29|5709.29|0
1637657500000|2021-11-23 08:51:40|5709.58|5709.58|5709.11|5709.11|5710.09|5710.09|5708.89|5708.89|0
1637657510000|2021-11-23 08:51:50|5709.59|5709.59|5709.29|5709.29|5709.59|5709.59|5709.29|5709.29|0
1637657520000|2021-11-23 08:52:00|5708.64|5708.64|5707.4|5707.4|5708.64|5708.64|5707.16|5707.16|0
1637657530000|2021-11-23 08:52:10|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|0
1637657540000|2021-11-23 08:52:20|5706.3|5706.3|5707.31|5707.31|5707.31|5707.31|5706.3|5706.3|0
1637657550000|2021-11-23 08:52:30|5707.02|5707.02|5705.15|5705.15|5707.02|5707.02|5705.15|5705.15|0
1637657560000|2021-11-23 08:52:40|5706.01|5706.01|5707.5|5707.5|5707.5|5707.5|5706.01|5706.01|0
1637657570000|2021-11-23 08:52:50|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|5707.22|0
1637657580000|2021-11-23 08:53:00|5707.5|5707.5|5710.25|5710.25|5710.25|5710.25|5707.22|5707.22|0
1637657590000|2021-11-23 08:53:10|5710.54|5710.54|5710.85|5710.85|5710.85|5710.85|5710.54|5710.54|0
1637657600000|2021-11-23 08:53:20|5711.8|5711.8|5710.82|5710.82|5711.8|5711.8|5710.53|5710.53|0
1637657610000|2021-11-23 08:53:30|5711.11|5711.11|5711.06|5711.06|5711.4|5711.4|5711.06|5711.06|0
1637657630000|2021-11-23 08:53:50|5709.9|5709.9|5707.07|5707.07|5709.9|5709.9|5707.07|5707.07|0
1637657640000|2021-11-23 08:54:00|5706.66|5706.66|5707.62|5707.62|5707.62|5707.62|5706.66|5706.66|0
1637657650000|2021-11-23 08:54:10|5707.61|5707.61|5707.39|5707.39|5708.08|5708.08|5707.39|5707.39|0
1637657660000|2021-11-23 08:54:20|5707.63|5707.63|5708.34|5708.34|5708.34|5708.34|5707.63|5707.63|0
1637657670000|2021-11-23 08:54:30|5708.4|5708.4|5709.26|5709.26|5709.26|5709.26|5708.4|5708.4|0
1637657680000|2021-11-23 08:54:40|5708.69|5708.69|5708.71|5708.71|5708.71|5708.71|5708.69|5708.69|0
1637657690000|2021-11-23 08:54:50|5708.69|5708.69|5708.04|5708.04|5708.69|5708.69|5707.75|5707.75|0
1637657700000|2021-11-23 08:55:00|5708.33|5708.33|5704.12|5704.12|5708.33|5708.33|5703.54|5703.54|0
1637657710000|2021-11-23 08:55:10|5704.4|5704.4|5704.17|5704.17|5704.4|5704.4|5704.17|5704.17|0
1637657730000|2021-11-23 08:55:30|5702.66|5702.66|5702.37|5702.37|5702.66|5702.66|5702.37|5702.37|0
1637657740000|2021-11-23 08:55:40|5700.65|5700.65|5701.09|5701.09|5701.09|5701.09|5700.65|5700.65|0
1637657750000|2021-11-23 08:55:50|5701.81|5701.81|5703|5703|5703|5703|5701.81|5701.81|0
1637657760000|2021-11-23 08:56:00|5702.53|5702.53|5702.53|5702.53|5702.96|5702.96|5702.53|5702.53|0
1637657770000|2021-11-23 08:56:10|5702.24|5702.24|5700.71|5700.71|5702.24|5702.24|5700.71|5700.71|0
1637657780000|2021-11-23 08:56:20|5700.68|5700.68|5700.39|5700.39|5700.68|5700.68|5700.39|5700.39|0
1637657790000|2021-11-23 08:56:30|5700.38|5700.38|5699.51|5699.51|5700.38|5700.38|5699.51|5699.51|0
1637657800000|2021-11-23 08:56:40|5699.22|5699.22|5699.22|5699.22|5699.51|5699.51|5699.22|5699.22|0
1637657810000|2021-11-23 08:56:50|5699.18|5699.18|5690.83|5690.83|5699.18|5699.18|5690.59|5690.59|0
1637657820000|2021-11-23 08:57:00|5690.59|5690.59|5690.26|5690.26|5690.59|5690.59|5690.26|5690.26|0
1637657830000|2021-11-23 08:57:10|5690.83|5690.83|5691.74|5691.74|5691.96|5691.96|5690.26|5690.26|0
1637657850000|2021-11-23 08:57:30|5692.71|5692.71|5692.47|5692.47|5693|5693|5692.47|5692.47|0
1637657860000|2021-11-23 08:57:40|5692.46|5692.46|5692.7|5692.7|5692.7|5692.7|5691.93|5691.93|0
1637657870000|2021-11-23 08:57:50|5693.92|5693.92|5693.92|5693.92|5693.92|5693.92|5693.92|5693.92|0
1637657880000|2021-11-23 08:58:00|5694.21|5694.21|5696.14|5696.14|5696.14|5696.14|5694.21|5694.21|0
1637657890000|2021-11-23 08:58:10|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|0
1637657900000|2021-11-23 08:58:20|5695.96|5695.96|5695.96|5695.96|5695.96|5695.96|5695.96|5695.96|0
1637657910000|2021-11-23 08:58:30|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|0
1637657930000|2021-11-23 08:58:50|5695.96|5695.96|5696.77|5696.77|5696.77|5696.77|5695.96|5695.96|0
1637657940000|2021-11-23 08:59:00|5697.01|5697.01|5697.79|5697.79|5697.79|5697.79|5697.01|5697.01|0
1637657950000|2021-11-23 08:59:10|5698.17|5698.17|5698.17|5698.17|5698.17|5698.17|5698.17|5698.17|0
1637657960000|2021-11-23 08:59:20|5698.19|5698.19|5700.89|5700.89|5700.89|5700.89|5698.19|5698.19|0
1637657970000|2021-11-23 08:59:30|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|5701.37|0
1637657980000|2021-11-23 08:59:40|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1637657990000|2021-11-23 08:59:50|5702.3|5702.3|5700.82|5700.82|5702.3|5702.3|5700.82|5700.82|0
1637658000000|2021-11-23 09:00:00|5699.96|5699.96|5700.44|5700.44|5700.44|5700.44|5699.67|5699.67|0
1637658010000|2021-11-23 09:00:10|5700.15|5700.15|5700.2|5700.2|5700.2|5700.2|5700.15|5700.15|0
1637658020000|2021-11-23 09:00:20|5700.49|5700.49|5703.21|5703.21|5703.21|5703.21|5700.49|5700.49|0
1637658030000|2021-11-23 09:00:30|5703.09|5703.09|5703.72|5703.72|5703.72|5703.72|5703.09|5703.09|0
1637658040000|2021-11-23 09:00:40|5704.3|5704.3|5707.27|5707.27|5707.27|5707.27|5704.3|5704.3|0
1637658050000|2021-11-23 09:00:50|5706.84|5706.84|5705.54|5705.54|5706.84|5706.84|5705.54|5705.54|0
1637658060000|2021-11-23 09:01:00|5704.35|5704.35|5704.06|5704.06|5704.35|5704.35|5704.06|5704.06|0
1637658070000|2021-11-23 09:01:10|5702.55|5702.55|5701.36|5701.36|5702.55|5702.55|5701.12|5701.12|0
1637658080000|2021-11-23 09:01:20|5701.57|5701.57|5702.48|5702.48|5703.06|5703.06|5701.57|5701.57|0
1637658090000|2021-11-23 09:01:30|5703.53|5703.53|5703.24|5703.24|5704.11|5704.11|5703.24|5703.24|0
1637658100000|2021-11-23 09:01:40|5702.77|5702.77|5702.72|5702.72|5702.77|5702.77|5702.24|5702.24|0
1637658120000|2021-11-23 09:02:00|5702.48|5702.48|5702.19|5702.19|5702.48|5702.48|5702.19|5702.19|0
1637658130000|2021-11-23 09:02:10|5702.48|5702.48|5702.58|5702.58|5702.77|5702.77|5702.29|5702.29|0
1637658140000|2021-11-23 09:02:20|5702.29|5702.29|5702.6|5702.6|5702.6|5702.6|5702.29|5702.29|0
1637658150000|2021-11-23 09:02:30|5702.89|5702.89|5702.08|5702.08|5702.89|5702.89|5702.08|5702.08|0
1637658160000|2021-11-23 09:02:40|5702.37|5702.37|5700.73|5700.73|5702.37|5702.37|5700.73|5700.73|0
1637658170000|2021-11-23 09:02:50|5698.8|5698.8|5698.31|5698.31|5698.8|5698.8|5698.29|5698.29|0
1637658190000|2021-11-23 09:03:10|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|0
1637658200000|2021-11-23 09:03:20|5698.31|5698.31|5697.84|5697.84|5698.31|5698.31|5697.16|5697.16|0
1637658210000|2021-11-23 09:03:30|5697.85|5697.85|5697.81|5697.81|5697.85|5697.85|5697.81|5697.81|0
1637658220000|2021-11-23 09:03:40|5696.94|5696.94|5696.37|5696.37|5696.94|5696.94|5695.5|5695.5|0
1637658230000|2021-11-23 09:03:50|5696.66|5696.66|5696.61|5696.61|5696.9|5696.9|5696.61|5696.61|0
1637658240000|2021-11-23 09:04:00|5696.32|5696.32|5699.19|5699.19|5699.19|5699.19|5696.32|5696.32|0
1637658250000|2021-11-23 09:04:10|5699.77|5699.77|5698.83|5698.83|5699.77|5699.77|5698.83|5698.83|0
1637658260000|2021-11-23 09:04:20|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|0
1637658270000|2021-11-23 09:04:30|5698.76|5698.76|5703.56|5703.56|5703.56|5703.56|5698.76|5698.76|0
1637658280000|2021-11-23 09:04:40|5703.85|5703.85|5703.58|5703.58|5704.14|5704.14|5703.27|5703.27|0
1637658290000|2021-11-23 09:04:50|5702.67|5702.67|5702.59|5702.59|5702.67|5702.67|5702.38|5702.38|0
1637658300000|2021-11-23 09:05:00|5701.93|5701.93|5702.22|5702.22|5702.22|5702.22|5701.93|5701.93|0
1637658310000|2021-11-23 09:05:10|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|5701.93|0
1637658320000|2021-11-23 09:05:20|5701.86|5701.86|5700.69|5700.69|5701.86|5701.86|5700.69|5700.69|0
1637658330000|2021-11-23 09:05:30|5700.68|5700.68|5700.05|5700.05|5700.68|5700.68|5700.05|5700.05|0
1637658340000|2021-11-23 09:05:40|5700.34|5700.34|5698.4|5698.4|5700.34|5700.34|5698.4|5698.4|0
1637658360000|2021-11-23 09:06:00|5697.2|5697.2|5697.2|5697.2|5697.2|5697.2|5697.2|5697.2|0
1637658370000|2021-11-23 09:06:10|5697.42|5697.42|5696.55|5696.55|5697.42|5697.42|5696.55|5696.55|0
1637658380000|2021-11-23 09:06:20|5696.26|5696.26|5696.26|5696.26|5696.26|5696.26|5696.26|5696.26|0
1637658390000|2021-11-23 09:06:30|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|0
1637658400000|2021-11-23 09:06:40|5695.48|5695.48|5695.19|5695.19|5695.48|5695.48|5695.19|5695.19|0
1637658420000|2021-11-23 09:07:00|5694.9|5694.9|5692.98|5692.98|5694.9|5694.9|5692.67|5692.67|0
1637658430000|2021-11-23 09:07:10|5692.69|5692.69|5692.71|5692.71|5692.71|5692.71|5692.69|5692.69|0
1637658440000|2021-11-23 09:07:20|5692.47|5692.47|5690.96|5690.96|5692.47|5692.47|5690.96|5690.96|0
1637658450000|2021-11-23 09:07:30|5690.94|5690.94|5690.17|5690.17|5690.94|5690.94|5690.17|5690.17|0
1637658460000|2021-11-23 09:07:40|5690.18|5690.18|5688.6|5688.6|5690.18|5690.18|5688.6|5688.6|0
1637658480000|2021-11-23 09:08:00|5688.48|5688.48|5688.48|5688.48|5688.77|5688.77|5688.48|5688.48|0
1637658490000|2021-11-23 09:08:10|5687.9|5687.9|5690.09|5690.09|5690.09|5690.09|5687.86|5687.86|0
1637658500000|2021-11-23 09:08:20|5689.66|5689.66|5689.35|5689.35|5689.66|5689.66|5689.35|5689.35|0
1637658510000|2021-11-23 09:08:30|5689.32|5689.32|5689.31|5689.31|5689.32|5689.32|5689.31|5689.31|0
1637658520000|2021-11-23 09:08:40|5689.6|5689.6|5689.59|5689.59|5689.6|5689.6|5689.59|5689.59|0
1637658530000|2021-11-23 09:08:50|5689.61|5689.61|5689.61|5689.61|5689.61|5689.61|5689.61|5689.61|0
1637658540000|2021-11-23 09:09:00|5688.65|5688.65|5688.36|5688.36|5688.65|5688.65|5688.36|5688.36|0
1637658550000|2021-11-23 09:09:10|5689.34|5689.34|5689.32|5689.32|5689.38|5689.38|5689.32|5689.32|0
1637658560000|2021-11-23 09:09:20|5689.35|5689.35|5689.35|5689.35|5689.35|5689.35|5689.35|5689.35|0
1637658570000|2021-11-23 09:09:30|5689.13|5689.13|5687.17|5687.17|5689.13|5689.13|5687.17|5687.17|0
1637658600000|2021-11-23 09:10:00|5688.03|5688.03|5687.15|5687.15|5688.03|5688.03|5687.15|5687.15|0
1637658610000|2021-11-23 09:10:10|5686.72|5686.72|5687.17|5687.17|5687.41|5687.41|5686.72|5686.72|0
1637658620000|2021-11-23 09:10:20|5686.88|5686.88|5685.11|5685.11|5686.88|5686.88|5683.58|5683.58|0
1637658630000|2021-11-23 09:10:30|5685.4|5685.4|5685.61|5685.61|5685.83|5685.83|5685.4|5685.4|0
1637658640000|2021-11-23 09:10:40|5686.09|5686.09|5686.52|5686.52|5686.52|5686.52|5686.09|5686.09|0
1637658650000|2021-11-23 09:10:50|5686.76|5686.76|5686.76|5686.76|5686.76|5686.76|5686.76|5686.76|0
1637658660000|2021-11-23 09:11:00|5686.77|5686.77|5686.05|5686.05|5687.35|5687.35|5685.34|5685.34|0
1637658670000|2021-11-23 09:11:10|5686.48|5686.48|5687.35|5687.35|5687.35|5687.35|5686.48|5686.48|0
1637658680000|2021-11-23 09:11:20|5687.64|5687.64|5688.69|5688.69|5689.45|5689.45|5687.64|5687.64|0
1637658700000|2021-11-23 09:11:40|5688.98|5688.98|5689.45|5689.45|5689.45|5689.45|5688.98|5688.98|0
1637658720000|2021-11-23 09:12:00|5689.21|5689.21|5688.41|5688.41|5689.21|5689.21|5688.12|5688.12|0
1637658730000|2021-11-23 09:12:10|5688.39|5688.39|5688.99|5688.99|5688.99|5688.99|5688.39|5688.39|0
1637658740000|2021-11-23 09:12:20|5689.7|5689.7|5689.78|5689.78|5689.78|5689.78|5689.7|5689.7|0
1637658750000|2021-11-23 09:12:30|5689.73|5689.73|5689.21|5689.21|5689.73|5689.73|5689.15|5689.15|0
1637658760000|2021-11-23 09:12:40|5689.45|5689.45|5689.45|5689.45|5689.45|5689.45|5689.45|5689.45|0
1637658780000|2021-11-23 09:13:00|5690.53|5690.53|5690.57|5690.57|5690.57|5690.57|5690.09|5690.09|0
1637658790000|2021-11-23 09:13:10|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|0
1637658800000|2021-11-23 09:13:20|5691.68|5691.68|5693.59|5693.59|5693.59|5693.59|5691.68|5691.68|0
1637658810000|2021-11-23 09:13:30|5694.31|5694.31|5694.87|5694.87|5694.87|5694.87|5694.31|5694.31|0
1637658820000|2021-11-23 09:13:40|5695.16|5695.16|5696.02|5696.02|5696.02|5696.02|5695.16|5695.16|0
1637658830000|2021-11-23 09:13:50|5695.11|5695.11|5694.83|5694.83|5695.11|5695.11|5694.54|5694.54|0
1637658840000|2021-11-23 09:14:00|5694.59|5694.59|5698.42|5698.42|5698.42|5698.42|5694.59|5694.59|0
1637658850000|2021-11-23 09:14:10|5697.7|5697.7|5697.36|5697.36|5697.7|5697.7|5697.12|5697.12|0
1637658860000|2021-11-23 09:14:20|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|0
1637658870000|2021-11-23 09:14:30|5697.15|5697.15|5698.23|5698.23|5698.23|5698.23|5697.15|5697.15|0
1637658880000|2021-11-23 09:14:40|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|0
1637658890000|2021-11-23 09:14:50|5699.39|5699.39|5701.53|5701.53|5701.53|5701.53|5699.39|5699.39|0
1637658900000|2021-11-23 09:15:00|5701.31|5701.31|5701.31|5701.31|5701.31|5701.31|5701.31|5701.31|0
1637658910000|2021-11-23 09:15:10|5699.83|5699.83|5697.46|5697.46|5699.83|5699.83|5697.46|5697.46|0
1637658920000|2021-11-23 09:15:20|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|0
1637658930000|2021-11-23 09:15:30|5696.01|5696.01|5695.72|5695.72|5696.01|5696.01|5695.72|5695.72|0
1637658940000|2021-11-23 09:15:40|5695.73|5695.73|5695.97|5695.97|5695.97|5695.97|5695.73|5695.73|0
1637658950000|2021-11-23 09:15:50|5696.88|5696.88|5697.04|5697.04|5697.62|5697.62|5696.88|5696.88|0
1637658960000|2021-11-23 09:16:00|5697.26|5697.26|5699.25|5699.25|5699.25|5699.25|5697.26|5697.26|0
1637658970000|2021-11-23 09:16:10|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|0
1637658980000|2021-11-23 09:16:20|5699.11|5699.11|5699.65|5699.65|5699.65|5699.65|5699.11|5699.11|0
1637659000000|2021-11-23 09:16:40|5699.93|5699.93|5700.24|5700.24|5700.27|5700.27|5699.93|5699.93|0
1637659010000|2021-11-23 09:16:50|5700.53|5700.53|5701.57|5701.57|5702.1|5702.1|5700.53|5700.53|0
1637659040000|2021-11-23 09:17:20|5701.86|5701.86|5702.2|5702.2|5702.2|5702.2|5701.86|5701.86|0
1637659050000|2021-11-23 09:17:30|5703.21|5703.21|5703.88|5703.88|5703.88|5703.88|5703.21|5703.21|0
1637659080000|2021-11-23 09:18:00|5704.75|5704.75|5705.65|5705.65|5705.65|5705.65|5704.75|5704.75|0
1637659090000|2021-11-23 09:18:10|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|0
1637659100000|2021-11-23 09:18:20|5707.37|5707.37|5707.35|5707.35|5707.37|5707.37|5707.13|5707.13|0
1637659110000|2021-11-23 09:18:30|5707.36|5707.36|5707.35|5707.35|5707.37|5707.37|5707.35|5707.35|0
1637659120000|2021-11-23 09:18:40|5707.06|5707.06|5707.64|5707.64|5707.64|5707.64|5707.06|5707.06|0
1637659130000|2021-11-23 09:18:50|5708.07|5708.07|5708.87|5708.87|5708.87|5708.87|5708.07|5708.07|0
1637659140000|2021-11-23 09:19:00|5708.58|5708.58|5707.8|5707.8|5708.58|5708.58|5707.78|5707.78|0
1637659150000|2021-11-23 09:19:10|5708.38|5708.38|5708.17|5708.17|5708.38|5708.38|5708.17|5708.17|0
1637659160000|2021-11-23 09:19:20|5707.74|5707.74|5707.66|5707.66|5707.74|5707.74|5707.66|5707.66|0
1637659180000|2021-11-23 09:19:40|5706.71|5706.71|5706.42|5706.42|5706.71|5706.71|5706.42|5706.42|0
1637659190000|2021-11-23 09:19:50|5707.47|5707.47|5707.19|5707.19|5707.47|5707.47|5707.19|5707.19|0
1637659200000|2021-11-23 09:20:00|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.19|5707.19|0
1637659210000|2021-11-23 09:20:10|5706.9|5706.9|5704.79|5704.79|5706.9|5706.9|5704.79|5704.79|0
1637659220000|2021-11-23 09:20:20|5703.28|5703.28|5702.85|5702.85|5703.28|5703.28|5702.85|5702.85|0
1637659230000|2021-11-23 09:20:30|5702.77|5702.77|5702.77|5702.77|5702.77|5702.77|5702.77|5702.77|0
1637659240000|2021-11-23 09:20:40|5701.34|5701.34|5701.13|5701.13|5701.34|5701.34|5701.13|5701.13|0
1637659250000|2021-11-23 09:20:50|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|0
1637659260000|2021-11-23 09:21:00|5698.82|5698.82|5697.66|5697.66|5698.82|5698.82|5697.66|5697.66|0
1637659270000|2021-11-23 09:21:10|5697.95|5697.95|5698.1|5698.1|5698.1|5698.1|5697.95|5697.95|0
1637659280000|2021-11-23 09:21:20|5698.53|5698.53|5698.96|5698.96|5698.96|5698.96|5698.53|5698.53|0
1637659290000|2021-11-23 09:21:30|5698.67|5698.67|5698.93|5698.93|5699.15|5699.15|5698.67|5698.67|0
1637659300000|2021-11-23 09:21:40|5697.86|5697.86|5698.07|5698.07|5698.07|5698.07|5697.86|5697.86|0
1637659320000|2021-11-23 09:22:00|5699.94|5699.94|5700.23|5700.23|5700.23|5700.23|5699.94|5699.94|0
1637659330000|2021-11-23 09:22:10|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|0
1637659340000|2021-11-23 09:22:20|5702.62|5702.62|5704.05|5704.05|5704.05|5704.05|5702.62|5702.62|0
1637659370000|2021-11-23 09:22:50|5704.69|5704.69|5705.2|5705.2|5705.2|5705.2|5704.69|5704.69|0
1637659380000|2021-11-23 09:23:00|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|5705.41|0
1637659390000|2021-11-23 09:23:10|5705.99|5705.99|5706.86|5706.86|5706.86|5706.86|5705.99|5705.99|0
1637659400000|2021-11-23 09:23:20|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|0
1637659410000|2021-11-23 09:23:30|5705.56|5705.56|5706.75|5706.75|5707.04|5707.04|5705.56|5705.56|0
1637659420000|2021-11-23 09:23:40|5708.12|5708.12|5709.45|5709.45|5709.45|5709.45|5708.12|5708.12|0
1637659430000|2021-11-23 09:23:50|5709.21|5709.21|5708.47|5708.47|5709.21|5709.21|5708.47|5708.47|0
1637659440000|2021-11-23 09:24:00|5708.68|5708.68|5709.96|5709.96|5710.49|5710.49|5708.68|5708.68|0
1637659450000|2021-11-23 09:24:10|5709.67|5709.67|5709.41|5709.41|5709.67|5709.67|5709.38|5709.38|0
1637659460000|2021-11-23 09:24:20|5709.43|5709.43|5709.87|5709.87|5710.01|5710.01|5709.43|5709.43|0
1637659470000|2021-11-23 09:24:30|5709.9|5709.9|5710.57|5710.57|5710.57|5710.57|5709.9|5709.9|0
1637659480000|2021-11-23 09:24:40|5710.61|5710.61|5711.85|5711.85|5711.85|5711.85|5710.61|5710.61|0
1637659490000|2021-11-23 09:24:50|5712.14|5712.14|5713.28|5713.28|5713.28|5713.28|5711.85|5711.85|0
1637659500000|2021-11-23 09:25:00|5712.99|5712.99|5712.51|5712.51|5712.99|5712.99|5711.64|5711.64|0
1637659510000|2021-11-23 09:25:10|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|0
1637659520000|2021-11-23 09:25:20|5713.57|5713.57|5712.71|5712.71|5713.57|5713.57|5712.71|5712.71|0
1637659530000|2021-11-23 09:25:30|5712.98|5712.98|5713.41|5713.41|5713.41|5713.41|5712.98|5712.98|0
1637659540000|2021-11-23 09:25:40|5713.7|5713.7|5713.78|5713.78|5713.99|5713.99|5713.7|5713.7|0
1637659550000|2021-11-23 09:25:50|5713.76|5713.76|5714.19|5714.19|5714.19|5714.19|5713.47|5713.47|0
1637659560000|2021-11-23 09:26:00|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|5714.77|0
1637659570000|2021-11-23 09:26:10|5714.19|5714.19|5713.68|5713.68|5714.19|5714.19|5713.68|5713.68|0
1637659580000|2021-11-23 09:26:20|5713.39|5713.39|5713.1|5713.1|5713.39|5713.39|5713.1|5713.1|0
1637659590000|2021-11-23 09:26:30|5713.39|5713.39|5713.9|5713.9|5713.9|5713.9|5713.18|5713.18|0
1637659600000|2021-11-23 09:26:40|5714.19|5714.19|5714.78|5714.78|5714.78|5714.78|5714.19|5714.19|0
1637659620000|2021-11-23 09:27:00|5715.42|5715.42|5716.85|5716.85|5716.85|5716.85|5715.42|5715.42|0
1637659630000|2021-11-23 09:27:10|5716.88|5716.88|5716.69|5716.69|5716.89|5716.89|5716.65|5716.65|0
1637659640000|2021-11-23 09:27:20|5718.2|5718.2|5718.93|5718.93|5718.93|5718.93|5718.06|5718.06|0
1637659650000|2021-11-23 09:27:30|5719.51|5719.51|5719.94|5719.94|5720.37|5720.37|5719.51|5719.51|0
1637659660000|2021-11-23 09:27:40|5720.51|5720.51|5720.22|5720.22|5720.51|5720.51|5720.22|5720.22|0
1637659670000|2021-11-23 09:27:50|5719.94|5719.94|5720.17|5720.17|5720.17|5720.17|5719.94|5719.94|0
1637659680000|2021-11-23 09:28:00|5720.15|5720.15|5720.14|5720.14|5720.15|5720.15|5720.14|5720.14|0
1637659690000|2021-11-23 09:28:10|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|0
1637659700000|2021-11-23 09:28:20|5720.82|5720.82|5721.98|5721.98|5721.98|5721.98|5720.82|5720.82|0
1637659710000|2021-11-23 09:28:30|5722.69|5722.69|5722.4|5722.4|5722.69|5722.69|5722.4|5722.4|0
1637659720000|2021-11-23 09:28:40|5722.43|5722.43|5722.4|5722.4|5722.44|5722.44|5722.4|5722.4|0
1637659730000|2021-11-23 09:28:50|5722.39|5722.39|5722.63|5722.63|5722.97|5722.97|5722.39|5722.39|0
1637659740000|2021-11-23 09:29:00|5722.61|5722.61|5724.41|5724.41|5724.41|5724.41|5722.59|5722.59|0
1637659750000|2021-11-23 09:29:10|5725.57|5725.57|5726.62|5726.62|5726.62|5726.62|5725.57|5725.57|0
1637659760000|2021-11-23 09:29:20|5726.86|5726.86|5726.86|5726.86|5726.86|5726.86|5726.86|5726.86|0
1637659770000|2021-11-23 09:29:30|5726.21|5726.21|5725.63|5725.63|5726.5|5726.5|5725.63|5725.63|0
1637659790000|2021-11-23 09:29:50|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|0
1637659800000|2021-11-23 09:30:00|5727.91|5727.91|5728.2|5728.2|5728.2|5728.2|5727.34|5727.34|0
1637659810000|2021-11-23 09:30:10|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|0
1637659820000|2021-11-23 09:30:20|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1637659830000|2021-11-23 09:30:30|5728.29|5728.29|5728.55|5728.55|5728.99|5728.99|5728.29|5728.29|0
1637659840000|2021-11-23 09:30:40|5729.49|5729.49|5729.2|5729.2|5729.49|5729.49|5729.2|5729.2|0
1637659860000|2021-11-23 09:31:00|5728.48|5728.48|5729.35|5729.35|5729.64|5729.64|5728.48|5728.48|0
1637659870000|2021-11-23 09:31:10|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|5730.54|0
1637659880000|2021-11-23 09:31:20|5730.25|5730.25|5729.96|5729.96|5730.25|5730.25|5729.96|5729.96|0
1637659890000|2021-11-23 09:31:30|5729.09|5729.09|5727.02|5727.02|5729.09|5729.09|5727.02|5727.02|0
1637659900000|2021-11-23 09:31:40|5727.04|5727.04|5726.07|5726.07|5727.05|5727.05|5726.07|5726.07|0
1637659920000|2021-11-23 09:32:00|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.5|5725.5|0
1637659930000|2021-11-23 09:32:10|5724.06|5724.06|5724.28|5724.28|5724.28|5724.28|5723.85|5723.85|0
1637659940000|2021-11-23 09:32:20|5724.32|5724.32|5723.92|5723.92|5724.32|5724.32|5723.89|5723.89|0
1637659950000|2021-11-23 09:32:30|5723.64|5723.64|5723.21|5723.21|5723.64|5723.64|5723.21|5723.21|0
1637659970000|2021-11-23 09:32:50|5722.92|5722.92|5723.21|5723.21|5723.49|5723.49|5722.92|5722.92|0
1637659990000|2021-11-23 09:33:10|5720.58|5720.58|5721.38|5721.38|5721.38|5721.38|5720.58|5720.58|0
1637660000000|2021-11-23 09:33:20|5720.95|5720.95|5719.72|5719.72|5720.95|5720.95|5719.72|5719.72|0
1637660010000|2021-11-23 09:33:30|5719.43|5719.43|5720.87|5720.87|5720.87|5720.87|5719.43|5719.43|0
1637660020000|2021-11-23 09:33:40|5720.66|5720.66|5720.66|5720.66|5720.66|5720.66|5720.66|5720.66|0
1637660040000|2021-11-23 09:34:00|5721.3|5721.3|5721.32|5721.32|5721.32|5721.32|5721.3|5721.3|0
1637660050000|2021-11-23 09:34:10|5721.25|5721.25|5720.1|5720.1|5721.25|5721.25|5720.1|5720.1|0
1637660060000|2021-11-23 09:34:20|5720.39|5720.39|5720.39|5720.39|5720.39|5720.39|5720.39|5720.39|0
1637660100000|2021-11-23 09:35:00|5720.35|5720.35|5717.9|5717.9|5720.93|5720.93|5717.9|5717.9|0
1637660110000|2021-11-23 09:35:10|5718.77|5718.77|5718.19|5718.19|5718.77|5718.77|5718.19|5718.19|0
1637660120000|2021-11-23 09:35:20|5718.18|5718.18|5714.54|5714.54|5718.18|5718.18|5714.54|5714.54|0
1637660130000|2021-11-23 09:35:30|5714.25|5714.25|5713.67|5713.67|5714.25|5714.25|5713.67|5713.67|0
1637660140000|2021-11-23 09:35:40|5713.65|5713.65|5712.8|5712.8|5713.65|5713.65|5712.8|5712.8|0
1637660150000|2021-11-23 09:35:50|5712.79|5712.79|5710.9|5710.9|5712.79|5712.79|5710.88|5710.88|0
1637660160000|2021-11-23 09:36:00|5709.61|5709.61|5707.63|5707.63|5709.61|5709.61|5707.63|5707.63|0
1637660170000|2021-11-23 09:36:10|5707.2|5707.2|5706.95|5706.95|5707.2|5707.2|5706.95|5706.95|0
1637660180000|2021-11-23 09:36:20|5706.73|5706.73|5706.3|5706.3|5706.73|5706.73|5706.3|5706.3|0
1637660190000|2021-11-23 09:36:30|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|0
1637660200000|2021-11-23 09:36:40|5705.21|5705.21|5704.92|5704.92|5705.21|5705.21|5704.64|5704.64|0
1637660210000|2021-11-23 09:36:50|5703.11|5703.11|5703.11|5703.11|5703.11|5703.11|5703.11|5703.11|0
1637660220000|2021-11-23 09:37:00|5703.4|5703.4|5704.86|5704.86|5705.08|5705.08|5703.4|5703.4|0
1637660230000|2021-11-23 09:37:10|5703.98|5703.98|5706.42|5706.42|5706.72|5706.72|5703.98|5703.98|0
1637660240000|2021-11-23 09:37:20|5706.85|5706.85|5706.42|5706.42|5706.85|5706.85|5706.42|5706.42|0
1637660250000|2021-11-23 09:37:30|5707.28|5707.28|5708.2|5708.2|5708.22|5708.22|5707.28|5707.28|0
1637660260000|2021-11-23 09:37:40|5708.63|5708.63|5708.65|5708.65|5708.65|5708.65|5708.63|5708.63|0
1637660270000|2021-11-23 09:37:50|5709.23|5709.23|5709.26|5709.26|5709.26|5709.26|5709.23|5709.23|0
1637660280000|2021-11-23 09:38:00|5709.97|5709.97|5709.76|5709.76|5709.97|5709.97|5709.76|5709.76|0
1637660300000|2021-11-23 09:38:20|5710.62|5710.62|5710.65|5710.65|5710.65|5710.65|5710.62|5710.62|0
1637660310000|2021-11-23 09:38:30|5710.64|5710.64|5711.48|5711.48|5711.5|5711.5|5710.64|5710.64|0
1637660320000|2021-11-23 09:38:40|5711.5|5711.5|5712.94|5712.94|5712.94|5712.94|5711.5|5711.5|0
1637660330000|2021-11-23 09:38:50|5712.5|5712.5|5711.48|5711.48|5712.5|5712.5|5711.48|5711.48|0
1637660340000|2021-11-23 09:39:00|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|0
1637660350000|2021-11-23 09:39:10|5712.37|5712.37|5712.96|5712.96|5712.96|5712.96|5712.35|5712.35|0
1637660360000|2021-11-23 09:39:20|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1637660380000|2021-11-23 09:39:40|5712.38|5712.38|5712.38|5712.38|5712.38|5712.38|5712.38|5712.38|0
1637660390000|2021-11-23 09:39:50|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|0
1637660400000|2021-11-23 09:40:00|5712.82|5712.82|5712.24|5712.24|5712.82|5712.82|5712.24|5712.24|0
1637660410000|2021-11-23 09:40:10|5712.23|5712.23|5712.01|5712.01|5712.23|5712.23|5712.01|5712.01|0
1637660430000|2021-11-23 09:40:30|5712.72|5712.72|5712.96|5712.96|5712.96|5712.96|5712.72|5712.72|0
1637660440000|2021-11-23 09:40:40|5713.25|5713.25|5713.25|5713.25|5713.25|5713.25|5713.25|5713.25|0
1637660470000|2021-11-23 09:41:10|5714.47|5714.47|5715.33|5715.33|5715.33|5715.33|5714.47|5714.47|0
1637660480000|2021-11-23 09:41:20|5715.62|5715.62|5715.86|5715.86|5715.86|5715.86|5715.62|5715.62|0
1637660490000|2021-11-23 09:41:30|5715.89|5715.89|5716.11|5716.11|5716.11|5716.11|5715.89|5715.89|0
1637660500000|2021-11-23 09:41:40|5715.44|5715.44|5714.57|5714.57|5715.44|5715.44|5714.57|5714.57|0
1637660510000|2021-11-23 09:41:50|5714.28|5714.28|5713.71|5713.71|5714.28|5714.28|5713.42|5713.42|0
1637660520000|2021-11-23 09:42:00|5714.65|5714.65|5714.36|5714.36|5714.65|5714.65|5714.36|5714.36|0
1637660530000|2021-11-23 09:42:10|5714.29|5714.29|5712.04|5712.04|5714.29|5714.29|5712.04|5712.04|0
1637660540000|2021-11-23 09:42:20|5712|5712|5711.79|5711.79|5712.02|5712.02|5711.79|5711.79|0
1637660550000|2021-11-23 09:42:30|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1637660560000|2021-11-23 09:42:40|5712.08|5712.08|5712.37|5712.37|5712.37|5712.37|5712.08|5712.08|0
1637660570000|2021-11-23 09:42:50|5711.79|5711.79|5711.13|5711.13|5711.79|5711.79|5711.13|5711.13|0
1637660580000|2021-11-23 09:43:00|5711.6|5711.6|5713.78|5713.78|5713.78|5713.78|5711.6|5711.6|0
1637660590000|2021-11-23 09:43:10|5713.31|5713.31|5713.53|5713.53|5713.83|5713.83|5713.31|5713.31|0
1637660600000|2021-11-23 09:43:20|5713.24|5713.24|5711.44|5711.44|5713.24|5713.24|5711.44|5711.44|0
1637660610000|2021-11-23 09:43:30|5711.39|5711.39|5711.68|5711.68|5711.68|5711.68|5711.39|5711.39|0
1637660620000|2021-11-23 09:43:40|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|0
1637660630000|2021-11-23 09:43:50|5709.79|5709.79|5710.01|5710.01|5710.01|5710.01|5709.79|5709.79|0
1637660640000|2021-11-23 09:44:00|5709.72|5709.72|5709.43|5709.43|5709.72|5709.72|5709.43|5709.43|0
1637660660000|2021-11-23 09:44:20|5708.85|5708.85|5708.56|5708.56|5708.85|5708.85|5708.27|5708.27|0
1637660670000|2021-11-23 09:44:30|5707.37|5707.37|5707.94|5707.94|5708.18|5708.18|5707.23|5707.23|0
1637660690000|2021-11-23 09:44:50|5708.23|5708.23|5708.52|5708.52|5708.52|5708.52|5708.23|5708.23|0
1637660700000|2021-11-23 09:45:00|5709.1|5709.1|5709.34|5709.34|5709.34|5709.34|5708.86|5708.86|0
1637660710000|2021-11-23 09:45:10|5709.98|5709.98|5708.54|5708.54|5709.98|5709.98|5708.54|5708.54|0
1637660720000|2021-11-23 09:45:20|5708.06|5708.06|5707.63|5707.63|5708.06|5708.06|5707.63|5707.63|0
1637660730000|2021-11-23 09:45:30|5707.34|5707.34|5707.58|5707.58|5707.58|5707.58|5707.34|5707.34|0
1637660740000|2021-11-23 09:45:40|5707.61|5707.61|5708.06|5708.06|5708.06|5708.06|5707.61|5707.61|0
1637660760000|2021-11-23 09:46:00|5708.11|5708.11|5707.82|5707.82|5708.11|5708.11|5707.82|5707.82|0
1637660770000|2021-11-23 09:46:10|5706.67|5706.67|5706.41|5706.41|5706.67|5706.67|5706.41|5706.41|0
1637660780000|2021-11-23 09:46:20|5706.99|5706.99|5707.28|5707.28|5707.28|5707.28|5706.99|5706.99|0
1637660790000|2021-11-23 09:46:30|5707.3|5707.3|5706.72|5706.72|5707.3|5707.3|5706.72|5706.72|0
1637660800000|2021-11-23 09:46:40|5706.69|5706.69|5706.77|5706.77|5706.77|5706.77|5706.69|5706.69|0
1637660810000|2021-11-23 09:46:50|5706.34|5706.34|5706.46|5706.46|5707.33|5707.33|5706.34|5706.34|0
1637660820000|2021-11-23 09:47:00|5706.67|5706.67|5707.54|5707.54|5707.54|5707.54|5706.67|5706.67|0
1637660830000|2021-11-23 09:47:10|5707.78|5707.78|5707.7|5707.7|5707.92|5707.92|5707.7|5707.7|0
1637660840000|2021-11-23 09:47:20|5707.68|5707.68|5708.55|5708.55|5708.55|5708.55|5707.68|5707.68|0
1637660850000|2021-11-23 09:47:30|5708.6|5708.6|5708.6|5708.6|5708.6|5708.6|5708.6|5708.6|0
1637660860000|2021-11-23 09:47:40|5708.31|5708.31|5708.02|5708.02|5708.31|5708.31|5708.02|5708.02|0
1637660870000|2021-11-23 09:47:50|5707.73|5707.73|5707.5|5707.5|5707.73|5707.73|5707.5|5707.5|0
1637660880000|2021-11-23 09:48:00|5708|5708|5712.35|5712.35|5712.35|5712.35|5708|5708|0
1637660890000|2021-11-23 09:48:10|5712.83|5712.83|5713.3|5713.3|5713.3|5713.3|5712.72|5712.72|0
1637660910000|2021-11-23 09:48:30|5713.34|5713.34|5714.78|5714.78|5714.78|5714.78|5713.34|5713.34|0
1637660920000|2021-11-23 09:48:40|5714.76|5714.76|5715.48|5715.48|5715.48|5715.48|5714.76|5714.76|0
1637660930000|2021-11-23 09:48:50|5715|5715|5715.24|5715.24|5715.24|5715.24|5715|5715|0
1637660940000|2021-11-23 09:49:00|5714.95|5714.95|5713.76|5713.76|5714.95|5714.95|5713.76|5713.76|0
1637660950000|2021-11-23 09:49:10|5713.52|5713.52|5711.62|5711.62|5713.52|5713.52|5711.62|5711.62|0
1637660960000|2021-11-23 09:49:20|5711.63|5711.63|5711.34|5711.34|5711.63|5711.63|5711.34|5711.34|0
1637660970000|2021-11-23 09:49:30|5711.05|5711.05|5709.33|5709.33|5711.05|5711.05|5709.33|5709.33|0
1637660980000|2021-11-23 09:49:40|5708.62|5708.62|5708.09|5708.09|5708.62|5708.62|5708.09|5708.09|0
1637661000000|2021-11-23 09:50:00|5708.67|5708.67|5710.1|5710.1|5710.1|5710.1|5708.67|5708.67|0
1637661010000|2021-11-23 09:50:10|5710.16|5710.16|5710.43|5710.43|5710.43|5710.43|5710.14|5710.14|0
1637661020000|2021-11-23 09:50:20|5710.72|5710.72|5710|5710|5710.72|5710.72|5710|5710|0
1637661030000|2021-11-23 09:50:30|5709.52|5709.52|5709.52|5709.52|5709.52|5709.52|5709.52|5709.52|0
1637661040000|2021-11-23 09:50:40|5709.28|5709.28|5709.28|5709.28|5709.28|5709.28|5709.28|5709.28|0
1637661050000|2021-11-23 09:50:50|5709|5709|5710|5710|5710|5710|5709|5709|0
1637661060000|2021-11-23 09:51:00|5710.72|5710.72|5710.21|5710.21|5710.72|5710.72|5710.21|5710.21|0
1637661070000|2021-11-23 09:51:10|5709.98|5709.98|5709.77|5709.77|5710.21|5710.21|5709.77|5709.77|0
1637661080000|2021-11-23 09:51:20|5709.48|5709.48|5708.15|5708.15|5709.48|5709.48|5708.15|5708.15|0
1637661090000|2021-11-23 09:51:30|5707.08|5707.08|5705.1|5705.1|5707.08|5707.08|5705.1|5705.1|0
1637661100000|2021-11-23 09:51:40|5705.34|5705.34|5706.99|5706.99|5706.99|5706.99|5705.34|5705.34|0
1637661110000|2021-11-23 09:51:50|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|5707.47|0
1637661120000|2021-11-23 09:52:00|5708.05|5708.05|5708.98|5708.98|5708.98|5708.98|5708.05|5708.05|0
1637661130000|2021-11-23 09:52:10|5709.07|5709.07|5709.07|5709.07|5709.07|5709.07|5709.07|5709.07|0
1637661140000|2021-11-23 09:52:20|5708.32|5708.32|5707.75|5707.75|5708.32|5708.32|5707.75|5707.75|0
1637661150000|2021-11-23 09:52:30|5707.46|5707.46|5707.52|5707.52|5707.54|5707.54|5707.46|5707.46|0
1637661160000|2021-11-23 09:52:40|5706.61|5706.61|5705.89|5705.89|5706.61|5706.61|5705.89|5705.89|0
1637661170000|2021-11-23 09:52:50|5705.85|5705.85|5705.29|5705.29|5705.85|5705.85|5705.29|5705.29|0
1637661190000|2021-11-23 09:53:10|5705.01|5705.01|5705.01|5705.01|5705.01|5705.01|5705.01|5705.01|0
1637661200000|2021-11-23 09:53:20|5704.72|5704.72|5704.79|5704.79|5704.79|5704.79|5704.5|5704.5|0
1637661210000|2021-11-23 09:53:30|5704.5|5704.5|5703.8|5703.8|5704.5|5704.5|5703.8|5703.8|0
1637661230000|2021-11-23 09:53:50|5703.79|5703.79|5705.25|5705.25|5705.25|5705.25|5703.72|5703.72|0
1637661240000|2021-11-23 09:54:00|5705.02|5705.02|5704.49|5704.49|5705.02|5705.02|5704.49|5704.49|0
1637661250000|2021-11-23 09:54:10|5704.42|5704.42|5704.38|5704.38|5704.42|5704.42|5704.38|5704.38|0
1637661260000|2021-11-23 09:54:20|5704.62|5704.62|5704.91|5704.91|5704.91|5704.91|5704.62|5704.62|0
1637661270000|2021-11-23 09:54:30|5705.2|5705.2|5704.62|5704.62|5705.2|5705.2|5704.33|5704.33|0
1637661280000|2021-11-23 09:54:40|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|0
1637661290000|2021-11-23 09:54:50|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|0
1637661300000|2021-11-23 09:55:00|5705.62|5705.62|5704.43|5704.43|5705.62|5705.62|5704.43|5704.43|0
1637661310000|2021-11-23 09:55:10|5704.72|5704.72|5704.69|5704.69|5704.72|5704.72|5704.69|5704.69|0
1637661320000|2021-11-23 09:55:20|5703.54|5703.54|5702.21|5702.21|5703.54|5703.54|5702.21|5702.21|0
1637661330000|2021-11-23 09:55:30|5702.42|5702.42|5701.28|5701.28|5702.9|5702.9|5701.28|5701.28|0
1637661340000|2021-11-23 09:55:40|5701.51|5701.51|5700.87|5700.87|5701.51|5701.51|5700.87|5700.87|0
1637661360000|2021-11-23 09:56:00|5701.59|5701.59|5700.04|5700.04|5701.59|5701.59|5700.04|5700.04|0
1637661370000|2021-11-23 09:56:10|5700.28|5700.28|5700.04|5700.04|5700.28|5700.28|5700.04|5700.04|0
1637661400000|2021-11-23 09:56:40|5699.75|5699.75|5699.22|5699.22|5699.75|5699.75|5699.22|5699.22|0
1637661410000|2021-11-23 09:56:50|5699.44|5699.44|5700.02|5700.02|5700.02|5700.02|5699.44|5699.44|0
1637661420000|2021-11-23 09:57:00|5700.31|5700.31|5700.28|5700.28|5700.31|5700.31|5699.8|5699.8|0
1637661430000|2021-11-23 09:57:10|5700.71|5700.71|5701.47|5701.47|5701.47|5701.47|5700.71|5700.71|0
1637661440000|2021-11-23 09:57:20|5701.9|5701.9|5702.19|5702.19|5702.19|5702.19|5701.9|5701.9|0
1637661450000|2021-11-23 09:57:30|5702.97|5702.97|5702.97|5702.97|5703.26|5703.26|5702.97|5702.97|0
1637661460000|2021-11-23 09:57:40|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|0
1637661470000|2021-11-23 09:57:50|5702.94|5702.94|5703.74|5703.74|5703.74|5703.74|5702.94|5702.94|0
1637661480000|2021-11-23 09:58:00|5703.77|5703.77|5704.92|5704.92|5704.92|5704.92|5703.77|5703.77|0
1637661490000|2021-11-23 09:58:10|5705.42|5705.42|5706.02|5706.02|5706.02|5706.02|5705.42|5705.42|0
1637661500000|2021-11-23 09:58:20|5706.31|5706.31|5706.53|5706.53|5706.53|5706.53|5706.31|5706.31|0
1637661530000|2021-11-23 09:58:50|5706.6|5706.6|5706.6|5706.6|5706.6|5706.6|5706.6|5706.6|0
1637661540000|2021-11-23 09:59:00|5706.89|5706.89|5707.1|5707.1|5707.1|5707.1|5706.89|5706.89|0
1637661550000|2021-11-23 09:59:10|5707.39|5707.39|5707.61|5707.61|5707.61|5707.61|5707.39|5707.39|0
1637661560000|2021-11-23 09:59:20|5708.4|5708.4|5708.4|5708.4|5708.4|5708.4|5708.4|5708.4|0
1637661570000|2021-11-23 09:59:30|5708.39|5708.39|5708.4|5708.4|5708.4|5708.4|5708.39|5708.39|0
1637661580000|2021-11-23 09:59:40|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|0
1637661600000|2021-11-23 10:00:00|5709.27|5709.27|5708.4|5708.4|5709.27|5709.27|5708.4|5708.4|0
1637661610000|2021-11-23 10:00:10|5708.44|5708.44|5708.44|5708.44|5708.44|5708.44|5708.44|5708.44|0
1637661620000|2021-11-23 10:00:20|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|0
1637661630000|2021-11-23 10:00:30|5712.33|5712.33|5712.14|5712.14|5712.33|5712.33|5712.11|5712.11|0
1637661640000|2021-11-23 10:00:40|5712.11|5712.11|5710.31|5710.31|5712.11|5712.11|5710.31|5710.31|0
1637661650000|2021-11-23 10:00:50|5711.17|5711.17|5710.94|5710.94|5711.17|5711.17|5710.85|5710.85|0
1637661680000|2021-11-23 10:01:20|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|0
1637661690000|2021-11-23 10:01:30|5711.16|5711.16|5711.2|5711.2|5711.2|5711.2|5711.16|5711.16|0
1637661700000|2021-11-23 10:01:40|5711.49|5711.49|5711.2|5711.2|5711.49|5711.49|5711.2|5711.2|0
1637661730000|2021-11-23 10:02:10|5711.21|5711.21|5710.03|5710.03|5711.21|5711.21|5710.03|5710.03|0
1637661740000|2021-11-23 10:02:20|5710.07|5710.07|5710.5|5710.5|5710.5|5710.5|5710.07|5710.07|0
1637661760000|2021-11-23 10:02:40|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|0
1637661770000|2021-11-23 10:02:50|5710.08|5710.08|5710.37|5710.37|5710.37|5710.37|5710.08|5710.08|0
1637661780000|2021-11-23 10:03:00|5710.08|5710.08|5709.98|5709.98|5710.08|5710.08|5709.98|5709.98|0
1637661790000|2021-11-23 10:03:10|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|5710.02|0
1637661800000|2021-11-23 10:03:20|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|5710.07|0
1637661830000|2021-11-23 10:03:50|5710.36|5710.36|5710.65|5710.65|5710.65|5710.65|5710.07|5710.07|0
1637661840000|2021-11-23 10:04:00|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|5710.94|0
1637661850000|2021-11-23 10:04:10|5710.65|5710.65|5710.65|5710.65|5710.65|5710.65|5710.65|5710.65|0
1637661860000|2021-11-23 10:04:20|5710.94|5710.94|5710.46|5710.46|5710.94|5710.94|5710.46|5710.46|0
1637661870000|2021-11-23 10:04:30|5711.11|5711.11|5710.89|5710.89|5711.11|5711.11|5710.89|5710.89|0
1637661880000|2021-11-23 10:04:40|5710.6|5710.6|5710.1|5710.1|5710.6|5710.6|5710.1|5710.1|0
1637661890000|2021-11-23 10:04:50|5710.39|5710.39|5710.39|5710.39|5710.39|5710.39|5710.39|5710.39|0
1637661900000|2021-11-23 10:05:00|5710.68|5710.68|5711.26|5711.26|5711.26|5711.26|5710.68|5710.68|0
1637661910000|2021-11-23 10:05:10|5711.54|5711.54|5712.25|5712.25|5712.47|5712.47|5711.54|5711.54|0
1637661920000|2021-11-23 10:05:20|5712.68|5712.68|5712.47|5712.47|5712.68|5712.68|5712.47|5712.47|0
1637661930000|2021-11-23 10:05:30|5712.04|5712.04|5711.67|5711.67|5712.25|5712.25|5711.67|5711.67|0
1637661940000|2021-11-23 10:05:40|5711.65|5711.65|5711.11|5711.11|5711.65|5711.65|5711.11|5711.11|0
1637661950000|2021-11-23 10:05:50|5711.1|5711.1|5711.96|5711.96|5711.96|5711.96|5711.1|5711.1|0
1637661970000|2021-11-23 10:06:10|5711.67|5711.67|5712.01|5712.01|5712.01|5712.01|5711.67|5711.67|0
1637661980000|2021-11-23 10:06:20|5712|5712|5712|5712|5712|5712|5712|5712|0
1637661990000|2021-11-23 10:06:30|5711.71|5711.71|5711.63|5711.63|5712.21|5712.21|5711.63|5711.63|0
1637662000000|2021-11-23 10:06:40|5711.2|5711.2|5709.05|5709.05|5711.2|5711.2|5708.81|5708.81|0
1637662010000|2021-11-23 10:06:50|5709.91|5709.91|5709.09|5709.09|5710.15|5710.15|5709.09|5709.09|0
1637662020000|2021-11-23 10:07:00|5708.66|5708.66|5708.69|5708.69|5708.9|5708.9|5708.66|5708.66|0
1637662030000|2021-11-23 10:07:10|5708.47|5708.47|5707.03|5707.03|5708.47|5708.47|5707.03|5707.03|0
1637662040000|2021-11-23 10:07:20|5707.08|5707.08|5704.03|5704.03|5707.08|5707.08|5704.03|5704.03|0
1637662050000|2021-11-23 10:07:30|5703.17|5703.17|5702.79|5702.79|5703.45|5703.45|5702.55|5702.55|0
1637662060000|2021-11-23 10:07:40|5702.55|5702.55|5702.55|5702.55|5702.55|5702.55|5702.55|5702.55|0
1637662070000|2021-11-23 10:07:50|5702.52|5702.52|5700.41|5700.41|5702.52|5702.52|5700.41|5700.41|0
1637662080000|2021-11-23 10:08:00|5700.39|5700.39|5697.21|5697.21|5700.39|5700.39|5697.21|5697.21|0
1637662090000|2021-11-23 10:08:10|5696.92|5696.92|5695.24|5695.24|5697.22|5697.22|5694.93|5694.93|0
1637662100000|2021-11-23 10:08:20|5695.91|5695.91|5695.62|5695.62|5696.49|5696.49|5695.62|5695.62|0
1637662110000|2021-11-23 10:08:30|5695.58|5695.58|5695.53|5695.53|5695.58|5695.58|5695.53|5695.53|0
1637662120000|2021-11-23 10:08:40|5696.11|5696.11|5695.82|5695.82|5696.11|5696.11|5695.82|5695.82|0
1637662130000|2021-11-23 10:08:50|5695.39|5695.39|5693.57|5693.57|5695.39|5695.39|5693.48|5693.48|0
1637662140000|2021-11-23 10:09:00|5693.81|5693.81|5694.1|5694.1|5694.1|5694.1|5693.33|5693.33|0
1637662150000|2021-11-23 10:09:10|5694.34|5694.34|5694.35|5694.35|5694.57|5694.57|5694.34|5694.34|0
1637662170000|2021-11-23 10:09:30|5695.11|5695.11|5694.37|5694.37|5695.11|5695.11|5694.37|5694.37|0
1637662180000|2021-11-23 10:09:40|5694.08|5694.08|5694.73|5694.73|5694.74|5694.74|5694.08|5694.08|0
1637662190000|2021-11-23 10:09:50|5695.59|5695.59|5693.11|5693.11|5695.59|5695.59|5693.11|5693.11|0
1637662200000|2021-11-23 10:10:00|5694.07|5694.07|5695.51|5695.51|5695.74|5695.74|5694.07|5694.07|0
1637662220000|2021-11-23 10:10:20|5694.79|5694.79|5693.98|5693.98|5694.79|5694.79|5693.98|5693.98|0
1637662230000|2021-11-23 10:10:30|5693.93|5693.93|5693.69|5693.69|5693.93|5693.93|5693.45|5693.45|0
1637662240000|2021-11-23 10:10:40|5693.71|5693.71|5693.71|5693.71|5693.71|5693.71|5693.71|5693.71|0
1637662250000|2021-11-23 10:10:50|5692.85|5692.85|5692.34|5692.34|5692.85|5692.85|5692.34|5692.34|0
1637662260000|2021-11-23 10:11:00|5692.92|5692.92|5693.51|5693.51|5693.51|5693.51|5691.81|5691.81|0
1637662290000|2021-11-23 10:11:30|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|5693.8|0
1637662300000|2021-11-23 10:11:40|5694.28|5694.28|5693.75|5693.75|5694.49|5694.49|5693.75|5693.75|0
1637662310000|2021-11-23 10:11:50|5693.54|5693.54|5693.25|5693.25|5693.54|5693.54|5693.25|5693.25|0
1637662320000|2021-11-23 10:12:00|5692.96|5692.96|5692.29|5692.29|5692.96|5692.96|5692.24|5692.24|0
1637662330000|2021-11-23 10:12:10|5692|5692|5691.42|5691.42|5692|5692|5691.42|5691.42|0
1637662340000|2021-11-23 10:12:20|5691.13|5691.13|5691.15|5691.15|5691.18|5691.18|5690.89|5690.89|0
1637662350000|2021-11-23 10:12:30|5691.17|5691.17|5691.46|5691.46|5691.75|5691.75|5691.17|5691.17|0
1637662360000|2021-11-23 10:12:40|5691.44|5691.44|5692.09|5692.09|5692.09|5692.09|5691.44|5691.44|0
1637662370000|2021-11-23 10:12:50|5692.11|5692.11|5691.72|5691.72|5692.11|5692.11|5691.68|5691.68|0
1637662380000|2021-11-23 10:13:00|5692|5692|5691.81|5691.81|5692|5692|5691.77|5691.77|0
1637662390000|2021-11-23 10:13:10|5692.04|5692.04|5692.33|5692.33|5692.33|5692.33|5692.04|5692.04|0
1637662400000|2021-11-23 10:13:20|5692.34|5692.34|5692.36|5692.36|5692.36|5692.36|5692.34|5692.34|0
1637662410000|2021-11-23 10:13:30|5692.35|5692.35|5691.23|5691.23|5692.35|5692.35|5691.23|5691.23|0
1637662420000|2021-11-23 10:13:40|5691.22|5691.22|5691.18|5691.18|5691.22|5691.22|5691.18|5691.18|0
1637662430000|2021-11-23 10:13:50|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|0
1637662440000|2021-11-23 10:14:00|5690.08|5690.08|5691.08|5691.08|5691.08|5691.08|5690.08|5690.08|0
1637662450000|2021-11-23 10:14:10|5691.02|5691.02|5692.31|5692.31|5692.32|5692.32|5691.02|5691.02|0
1637662470000|2021-11-23 10:14:30|5692.74|5692.74|5692.74|5692.74|5692.74|5692.74|5692.74|5692.74|0
1637662480000|2021-11-23 10:14:40|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|0
1637662490000|2021-11-23 10:14:50|5692.09|5692.09|5691.51|5691.51|5692.09|5692.09|5691.51|5691.51|0
1637662500000|2021-11-23 10:15:00|5691.8|5691.8|5690.29|5690.29|5691.8|5691.8|5690.17|5690.17|0
1637662510000|2021-11-23 10:15:10|5688.95|5688.95|5688.37|5688.37|5688.95|5688.95|5688.37|5688.37|0
1637662540000|2021-11-23 10:15:40|5688.39|5688.39|5688.39|5688.39|5688.39|5688.39|5688.39|5688.39|0
1637662550000|2021-11-23 10:15:50|5689.4|5689.4|5690.37|5690.37|5690.66|5690.66|5689.4|5689.4|0
1637662560000|2021-11-23 10:16:00|5690.08|5690.08|5690.1|5690.1|5690.1|5690.1|5690.08|5690.08|0
1637662580000|2021-11-23 10:16:20|5691.1|5691.1|5691.39|5691.39|5691.39|5691.39|5691.1|5691.1|0
1637662590000|2021-11-23 10:16:30|5692.32|5692.32|5692.32|5692.32|5692.32|5692.32|5692.32|5692.32|0
1637662600000|2021-11-23 10:16:40|5692.33|5692.33|5693.34|5693.34|5693.34|5693.34|5692.33|5692.33|0
1637662620000|2021-11-23 10:17:00|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|5693.37|0
1637662630000|2021-11-23 10:17:10|5693.66|5693.66|5693.66|5693.66|5693.66|5693.66|5693.66|5693.66|0
1637662650000|2021-11-23 10:17:30|5696.5|5696.5|5696.51|5696.51|5696.51|5696.51|5696.5|5696.5|0
1637662660000|2021-11-23 10:17:40|5696.72|5696.72|5697.53|5697.53|5697.53|5697.53|5696.72|5696.72|0
1637662670000|2021-11-23 10:17:50|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|0
1637662690000|2021-11-23 10:18:10|5697.58|5697.58|5696.86|5696.86|5697.58|5697.58|5696.57|5696.57|0
1637662710000|2021-11-23 10:18:30|5696.39|5696.39|5696.08|5696.08|5696.39|5696.39|5696.08|5696.08|0
1637662720000|2021-11-23 10:18:40|5696.07|5696.07|5695.93|5695.93|5696.07|5696.07|5695.64|5695.64|0
1637662730000|2021-11-23 10:18:50|5695.5|5695.5|5694.92|5694.92|5695.5|5695.5|5694.92|5694.92|0
1637662740000|2021-11-23 10:19:00|5694.88|5694.88|5697.75|5697.75|5697.75|5697.75|5694.88|5694.88|0
1637662750000|2021-11-23 10:19:10|5698.62|5698.62|5698.72|5698.72|5698.72|5698.72|5698.62|5698.62|0
1637662780000|2021-11-23 10:19:40|5699.15|5699.15|5699.73|5699.73|5699.73|5699.73|5699.15|5699.15|0
1637662790000|2021-11-23 10:19:50|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|0
1637662800000|2021-11-23 10:20:00|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|5700.3|0
1637662820000|2021-11-23 10:20:20|5703.55|5703.55|5702.97|5702.97|5703.55|5703.55|5702.97|5702.97|0
1637662840000|2021-11-23 10:20:40|5703.47|5703.47|5702.9|5702.9|5703.47|5703.47|5702.9|5702.9|0
1637662850000|2021-11-23 10:20:50|5703.13|5703.13|5703.13|5703.13|5703.13|5703.13|5703.13|5703.13|0
1637662890000|2021-11-23 10:21:30|5702.2|5702.2|5704|5704|5704.22|5704.22|5702.2|5702.2|0
1637662900000|2021-11-23 10:21:40|5704.29|5704.29|5703.26|5703.26|5704.33|5704.33|5703.26|5703.26|0
1637662910000|2021-11-23 10:21:50|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|0
1637662920000|2021-11-23 10:22:00|5702.96|5702.96|5702.48|5702.48|5702.96|5702.96|5702.48|5702.48|0
1637662930000|2021-11-23 10:22:10|5702.72|5702.72|5702.7|5702.7|5702.72|5702.72|5702.46|5702.46|0
1637662940000|2021-11-23 10:22:20|5703.15|5703.15|5701.7|5701.7|5703.15|5703.15|5701.53|5701.53|0
1637662950000|2021-11-23 10:22:30|5701.27|5701.27|5701.19|5701.19|5701.48|5701.48|5701.19|5701.19|0
1637662970000|2021-11-23 10:22:50|5701.48|5701.48|5701|5701|5702.82|5702.82|5701|5701|0
1637662980000|2021-11-23 10:23:00|5701.48|5701.48|5702|5702|5702|5702|5701.48|5701.48|0
1637662990000|2021-11-23 10:23:10|5703.77|5703.77|5703.21|5703.21|5704.01|5704.01|5703.21|5703.21|0
1637663000000|2021-11-23 10:23:20|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|0
1637663010000|2021-11-23 10:23:30|5700.72|5700.72|5699.96|5699.96|5700.72|5700.72|5699.96|5699.96|0
1637663020000|2021-11-23 10:23:40|5700.2|5700.2|5698.23|5698.23|5700.2|5700.2|5697.11|5697.11|0
1637663030000|2021-11-23 10:23:50|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|5698.02|0
1637663040000|2021-11-23 10:24:00|5697.99|5697.99|5697.41|5697.41|5697.99|5697.99|5697.41|5697.41|0
1637663050000|2021-11-23 10:24:10|5697.89|5697.89|5699.42|5699.42|5699.42|5699.42|5697.89|5697.89|0
1637663070000|2021-11-23 10:24:30|5699.19|5699.19|5698.97|5698.97|5699.19|5699.19|5698.97|5698.97|0
1637663090000|2021-11-23 10:24:50|5699.21|5699.21|5699.42|5699.42|5699.42|5699.42|5699.21|5699.21|0
1637663100000|2021-11-23 10:25:00|5699.66|5699.66|5700.86|5700.86|5700.86|5700.86|5699.66|5699.66|0
1637663110000|2021-11-23 10:25:10|5701.62|5701.62|5702.1|5702.1|5702.1|5702.1|5701.33|5701.33|0
1637663120000|2021-11-23 10:25:20|5702.96|5702.96|5700.42|5700.42|5702.96|5702.96|5700.42|5700.42|0
1637663130000|2021-11-23 10:25:30|5701|5701|5700.71|5700.71|5701|5701|5700.71|5700.71|0
1637663150000|2021-11-23 10:25:50|5701.19|5701.19|5702.15|5702.15|5702.15|5702.15|5701.19|5701.19|0
1637663160000|2021-11-23 10:26:00|5702.62|5702.62|5703.34|5703.34|5703.34|5703.34|5702.62|5702.62|0
1637663170000|2021-11-23 10:26:10|5703.63|5703.63|5703.63|5703.63|5703.63|5703.63|5703.63|5703.63|0
1637663180000|2021-11-23 10:26:20|5704.06|5704.06|5704.04|5704.04|5704.06|5704.06|5704.04|5704.04|0
1637663190000|2021-11-23 10:26:30|5704.99|5704.99|5705.63|5705.63|5705.8|5705.8|5704.99|5704.99|0
1637663200000|2021-11-23 10:26:40|5705.61|5705.61|5705.63|5705.63|5705.63|5705.63|5705.61|5705.61|0
1637663210000|2021-11-23 10:26:50|5706.11|5706.11|5706.97|5706.97|5706.97|5706.97|5706.11|5706.11|0
1637663230000|2021-11-23 10:27:10|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|0
1637663240000|2021-11-23 10:27:20|5706.32|5706.32|5705.63|5705.63|5706.32|5706.32|5705.63|5705.63|0
1637663250000|2021-11-23 10:27:30|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1637663270000|2021-11-23 10:27:50|5705.16|5705.16|5704.4|5704.4|5705.16|5705.16|5704.16|5704.16|0
1637663280000|2021-11-23 10:28:00|5704.11|5704.11|5702.38|5702.38|5704.11|5704.11|5702.38|5702.38|0
1637663300000|2021-11-23 10:28:20|5702.67|5702.67|5702.23|5702.23|5702.67|5702.67|5702.23|5702.23|0
1637663310000|2021-11-23 10:28:30|5702.95|5702.95|5703.19|5703.19|5703.19|5703.19|5702.95|5702.95|0
1637663330000|2021-11-23 10:28:50|5703.42|5703.42|5703.42|5703.42|5703.42|5703.42|5703.42|5703.42|0
1637663340000|2021-11-23 10:29:00|5703.64|5703.64|5703.42|5703.42|5703.64|5703.64|5703.42|5703.42|0
1637663360000|2021-11-23 10:29:20|5704|5704|5703.76|5703.76|5704|5704|5703.76|5703.76|0
1637663370000|2021-11-23 10:29:30|5704.43|5704.43|5705.39|5705.39|5705.39|5705.39|5704.43|5704.43|0
1637663380000|2021-11-23 10:29:40|5705.18|5705.18|5704.75|5704.75|5705.18|5705.18|5704.75|5704.75|0
1637663400000|2021-11-23 10:30:00|5705.03|5705.03|5705.01|5705.01|5705.03|5705.03|5705.01|5705.01|0
1637663410000|2021-11-23 10:30:10|5704.43|5704.43|5703.93|5703.93|5704.43|5704.43|5703.93|5703.93|0
1637663430000|2021-11-23 10:30:30|5703.64|5703.64|5702.59|5702.59|5703.64|5703.64|5702.59|5702.59|0
1637663440000|2021-11-23 10:30:40|5702.57|5702.57|5701.71|5701.71|5702.57|5702.57|5701.71|5701.71|0
1637663450000|2021-11-23 10:30:50|5701.5|5701.5|5701.5|5701.5|5701.5|5701.5|5701.5|5701.5|0
1637663460000|2021-11-23 10:31:00|5701.21|5701.21|5700.44|5700.44|5701.21|5701.21|5700.44|5700.44|0
1637663470000|2021-11-23 10:31:10|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|0
1637663480000|2021-11-23 10:31:20|5701.47|5701.47|5701.71|5701.71|5701.71|5701.71|5701.47|5701.47|0
1637663500000|2021-11-23 10:31:40|5701.47|5701.47|5699.68|5699.68|5701.47|5701.47|5699.68|5699.68|0
1637663510000|2021-11-23 10:31:50|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|0
1637663520000|2021-11-23 10:32:00|5699.2|5699.2|5698.72|5698.72|5699.2|5699.2|5698.72|5698.72|0
1637663530000|2021-11-23 10:32:10|5698.43|5698.43|5698.43|5698.43|5698.43|5698.43|5698.43|5698.43|0
1637663540000|2021-11-23 10:32:20|5698.14|5698.14|5697.85|5697.85|5698.14|5698.14|5697.85|5697.85|0
1637663550000|2021-11-23 10:32:30|5697.38|5697.38|5699.12|5699.12|5699.12|5699.12|5697.38|5697.38|0
1637663560000|2021-11-23 10:32:40|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|0
1637663570000|2021-11-23 10:32:50|5700.06|5700.06|5700.06|5700.06|5700.06|5700.06|5700.06|5700.06|0
1637663580000|2021-11-23 10:33:00|5700.35|5700.35|5700.15|5700.15|5700.35|5700.35|5700.15|5700.15|0
1637663590000|2021-11-23 10:33:10|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|0
1637663600000|2021-11-23 10:33:20|5700.67|5700.67|5700.71|5700.71|5700.71|5700.71|5700.67|5700.67|0
1637663610000|2021-11-23 10:33:30|5701|5701|5702.52|5702.52|5703.01|5703.01|5701|5701|0
1637663620000|2021-11-23 10:33:40|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|0
1637663630000|2021-11-23 10:33:50|5702.79|5702.79|5702.79|5702.79|5702.79|5702.79|5702.79|5702.79|0
1637663640000|2021-11-23 10:34:00|5702.55|5702.55|5700.97|5700.97|5702.55|5702.55|5700.97|5700.97|0
1637663660000|2021-11-23 10:34:20|5700.02|5700.02|5700.02|5700.02|5700.02|5700.02|5700.02|5700.02|0
1637663670000|2021-11-23 10:34:30|5700.25|5700.25|5701.05|5701.05|5701.05|5701.05|5700.25|5700.25|0
1637663680000|2021-11-23 10:34:40|5701.08|5701.08|5701.32|5701.32|5701.32|5701.32|5701.08|5701.08|0
1637663690000|2021-11-23 10:34:50|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|0
1637663700000|2021-11-23 10:35:00|5702.19|5702.19|5702.68|5702.68|5702.68|5702.68|5702.19|5702.19|0
1637663710000|2021-11-23 10:35:10|5702.89|5702.89|5702.89|5702.89|5702.89|5702.89|5702.89|5702.89|0
1637663730000|2021-11-23 10:35:30|5702.65|5702.65|5701.55|5701.55|5702.65|5702.65|5701.55|5701.55|0
1637663740000|2021-11-23 10:35:40|5701.84|5701.84|5701.84|5701.84|5701.84|5701.84|5701.84|5701.84|0
1637663750000|2021-11-23 10:35:50|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|0
1637663760000|2021-11-23 10:36:00|5703.32|5703.32|5703.15|5703.15|5703.72|5703.72|5703.15|5703.15|0
1637663770000|2021-11-23 10:36:10|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|0
1637663780000|2021-11-23 10:36:20|5702.72|5702.72|5702.48|5702.48|5702.72|5702.72|5702.48|5702.48|0
1637663790000|2021-11-23 10:36:30|5702.05|5702.05|5702.05|5702.05|5702.05|5702.05|5702.05|5702.05|0
1637663800000|2021-11-23 10:36:40|5702.08|5702.08|5702.29|5702.29|5702.58|5702.58|5702.08|5702.08|0
1637663810000|2021-11-23 10:36:50|5702.53|5702.53|5702.96|5702.96|5702.96|5702.96|5702.53|5702.53|0
1637663820000|2021-11-23 10:37:00|5703.43|5703.43|5702.67|5702.67|5703.65|5703.65|5702.67|5702.67|0
1637663830000|2021-11-23 10:37:10|5702.38|5702.38|5702.6|5702.6|5702.6|5702.6|5702.38|5702.38|0
1637663840000|2021-11-23 10:37:20|5702.12|5702.12|5700.53|5700.53|5702.12|5702.12|5700.53|5700.53|0
1637663850000|2021-11-23 10:37:30|5700.05|5700.05|5700.04|5700.04|5700.07|5700.07|5700.04|5700.04|0
1637663860000|2021-11-23 10:37:40|5698.97|5698.97|5700.31|5700.31|5700.55|5700.55|5698.97|5698.97|0
1637663900000|2021-11-23 10:38:20|5700.53|5700.53|5700.53|5700.53|5700.53|5700.53|5700.53|5700.53|0
1637663910000|2021-11-23 10:38:30|5700.81|5700.81|5700.49|5700.49|5700.81|5700.81|5700.49|5700.49|0
1637663930000|2021-11-23 10:38:50|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|5700.97|0
1637663940000|2021-11-23 10:39:00|5700.73|5700.73|5700.51|5700.51|5700.73|5700.73|5700.51|5700.51|0
1637663960000|2021-11-23 10:39:20|5700.22|5700.22|5699.94|5699.94|5700.22|5700.22|5699.94|5699.94|0
1637663970000|2021-11-23 10:39:30|5700.94|5700.94|5700.42|5700.42|5701.23|5701.23|5700.42|5700.42|0
1637664000000|2021-11-23 10:40:00|5701.18|5701.18|5701.69|5701.69|5701.69|5701.69|5701.18|5701.18|0
1637664010000|2021-11-23 10:40:10|5701.98|5701.98|5702.26|5702.26|5702.26|5702.26|5701.98|5701.98|0
1637664020000|2021-11-23 10:40:20|5702.74|5702.74|5702.74|5702.74|5702.74|5702.74|5702.74|5702.74|0
1637664030000|2021-11-23 10:40:30|5703.17|5703.17|5703.39|5703.39|5703.39|5703.39|5703.17|5703.17|0
1637664040000|2021-11-23 10:40:40|5703.29|5703.29|5703.29|5703.29|5703.29|5703.29|5703.29|5703.29|0
1637664060000|2021-11-23 10:41:00|5703.3|5703.3|5702.59|5702.59|5703.3|5703.3|5702.59|5702.59|0
1637664070000|2021-11-23 10:41:10|5702.61|5702.61|5702.27|5702.27|5702.9|5702.9|5702.03|5702.03|0
1637664080000|2021-11-23 10:41:20|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|0
1637664090000|2021-11-23 10:41:30|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|0
1637664100000|2021-11-23 10:41:40|5702.09|5702.09|5700.72|5700.72|5702.09|5702.09|5700.72|5700.72|0
1637664110000|2021-11-23 10:41:50|5700.73|5700.73|5700.78|5700.78|5700.78|5700.78|5700.73|5700.73|0
1637664120000|2021-11-23 10:42:00|5700.73|5700.73|5701.02|5701.02|5701.02|5701.02|5700.73|5700.73|0
1637664130000|2021-11-23 10:42:10|5700.99|5700.99|5702.64|5702.64|5702.64|5702.64|5700.99|5700.99|0
1637664160000|2021-11-23 10:42:40|5702.65|5702.65|5702.91|5702.91|5702.91|5702.91|5702.65|5702.65|0
1637664170000|2021-11-23 10:42:50|5702.9|5702.9|5704.61|5704.61|5704.61|5704.61|5702.9|5702.9|0
1637664180000|2021-11-23 10:43:00|5704.4|5704.4|5705.62|5705.62|5705.62|5705.62|5703.68|5703.68|0
1637664190000|2021-11-23 10:43:10|5706.2|5706.2|5708.21|5708.21|5708.24|5708.24|5706.15|5706.15|0
1637664210000|2021-11-23 10:43:30|5707.85|5707.85|5708.28|5708.28|5708.28|5708.28|5707.85|5707.85|0
1637664220000|2021-11-23 10:43:40|5708.57|5708.57|5709.63|5709.63|5709.63|5709.63|5708.57|5708.57|0
1637664230000|2021-11-23 10:43:50|5709.39|5709.39|5709.63|5709.63|5709.63|5709.63|5709.39|5709.39|0
1637664240000|2021-11-23 10:44:00|5709.61|5709.61|5709.09|5709.09|5709.61|5709.61|5709.09|5709.09|0
1637664250000|2021-11-23 10:44:10|5708.8|5708.8|5708.81|5708.81|5708.81|5708.81|5708.8|5708.8|0
1637664260000|2021-11-23 10:44:20|5708.57|5708.57|5708.04|5708.04|5708.57|5708.57|5708.04|5708.04|0
1637664270000|2021-11-23 10:44:30|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|5707.28|0
1637664280000|2021-11-23 10:44:40|5706.2|5706.2|5707.07|5707.07|5707.07|5707.07|5706.2|5706.2|0
1637664300000|2021-11-23 10:45:00|5708.31|5708.31|5709.63|5709.63|5709.63|5709.63|5708.31|5708.31|0
1637664310000|2021-11-23 10:45:10|5709.64|5709.64|5709.21|5709.21|5709.64|5709.64|5709.21|5709.21|0
1637664320000|2021-11-23 10:45:20|5708.97|5708.97|5707.57|5707.57|5709.55|5709.55|5707.57|5707.57|0
1637664330000|2021-11-23 10:45:30|5707.56|5707.56|5706.84|5706.84|5707.56|5707.56|5706.84|5706.84|0
1637664360000|2021-11-23 10:46:00|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1637664370000|2021-11-23 10:46:10|5706.34|5706.34|5706.63|5706.63|5706.63|5706.63|5706.34|5706.34|0
1637664390000|2021-11-23 10:46:30|5706.05|5706.05|5706.05|5706.05|5706.05|5706.05|5706.05|5706.05|0
1637664420000|2021-11-23 10:47:00|5706.55|5706.55|5708.03|5708.03|5708.03|5708.03|5706.55|5706.55|0
1637664440000|2021-11-23 10:47:20|5707.79|5707.79|5708.33|5708.33|5708.8|5708.8|5707.75|5707.75|0
1637664450000|2021-11-23 10:47:30|5708.04|5708.04|5708.04|5708.04|5708.04|5708.04|5708.04|5708.04|0
1637664460000|2021-11-23 10:47:40|5708.08|5708.08|5708.08|5708.08|5708.08|5708.08|5708.08|5708.08|0
1637664470000|2021-11-23 10:47:50|5707.85|5707.85|5707.27|5707.27|5707.85|5707.85|5707.27|5707.27|0
1637664480000|2021-11-23 10:48:00|5707.51|5707.51|5707.8|5707.8|5708.08|5708.08|5707.51|5707.51|0
1637664490000|2021-11-23 10:48:10|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|0
1637664520000|2021-11-23 10:48:40|5707.8|5707.8|5708.35|5708.35|5708.56|5708.56|5707.8|5707.8|0
1637664530000|2021-11-23 10:48:50|5707.84|5707.84|5707.82|5707.82|5707.84|5707.84|5707.82|5707.82|0
1637664540000|2021-11-23 10:49:00|5706.86|5706.86|5706.11|5706.11|5706.86|5706.86|5706.11|5706.11|0
1637664550000|2021-11-23 10:49:10|5706.35|5706.35|5706.32|5706.32|5706.35|5706.35|5706.32|5706.32|0
1637664560000|2021-11-23 10:49:20|5706.03|5706.03|5706.61|5706.61|5706.61|5706.61|5706.03|5706.03|0
1637664570000|2021-11-23 10:49:30|5707.19|5707.19|5706.9|5706.9|5707.19|5707.19|5706.9|5706.9|0
1637664580000|2021-11-23 10:49:40|5708.26|5708.26|5708.26|5708.26|5708.26|5708.26|5708.26|5708.26|0
1637664590000|2021-11-23 10:49:50|5708.55|5708.55|5708.98|5708.98|5708.98|5708.98|5708.55|5708.55|0
1637664600000|2021-11-23 10:50:00|5709.46|5709.46|5708.37|5708.37|5709.46|5709.46|5708.37|5708.37|0
1637664610000|2021-11-23 10:50:10|5708.95|5708.95|5710.06|5710.06|5710.06|5710.06|5708.95|5708.95|0
1637664620000|2021-11-23 10:50:20|5710.08|5710.08|5708.92|5708.92|5710.08|5710.08|5708.92|5708.92|0
1637664630000|2021-11-23 10:50:30|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|0
1637664640000|2021-11-23 10:50:40|5709.5|5709.5|5709.79|5709.79|5709.79|5709.79|5709.5|5709.5|0
1637664650000|2021-11-23 10:50:50|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|0
1637664660000|2021-11-23 10:51:00|5710.27|5710.27|5710.56|5710.56|5710.56|5710.56|5710.27|5710.27|0
1637664680000|2021-11-23 10:51:20|5710.58|5710.58|5710.58|5710.58|5710.58|5710.58|5710.58|5710.58|0
1637664690000|2021-11-23 10:51:30|5711.3|5711.3|5711.02|5711.02|5711.59|5711.59|5711.01|5711.01|0
1637664700000|2021-11-23 10:51:40|5711.6|5711.6|5710.44|5710.44|5711.6|5711.6|5710.44|5710.44|0
1637664710000|2021-11-23 10:51:50|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|0
1637664720000|2021-11-23 10:52:00|5711.16|5711.16|5711.95|5711.95|5711.95|5711.95|5710.92|5710.92|0
1637664740000|2021-11-23 10:52:20|5711.91|5711.91|5711.33|5711.33|5711.91|5711.91|5711.33|5711.33|0
1637664750000|2021-11-23 10:52:30|5711.11|5711.11|5711.14|5711.14|5711.72|5711.72|5710.9|5710.9|0
1637664760000|2021-11-23 10:52:40|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|0
1637664770000|2021-11-23 10:52:50|5713.41|5713.41|5713.41|5713.41|5713.41|5713.41|5713.13|5713.13|0
1637664800000|2021-11-23 10:53:20|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|0
1637664810000|2021-11-23 10:53:30|5712.94|5712.94|5712.41|5712.41|5712.94|5712.94|5712.41|5712.41|0
1637664820000|2021-11-23 10:53:40|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|0
1637664840000|2021-11-23 10:54:00|5712.41|5712.41|5711.88|5711.88|5712.41|5712.41|5711.88|5711.88|0
1637664850000|2021-11-23 10:54:10|5711.45|5711.45|5710.8|5710.8|5711.45|5711.45|5710.8|5710.8|0
1637664860000|2021-11-23 10:54:20|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|5710.56|0
1637664870000|2021-11-23 10:54:30|5710.85|5710.85|5710.56|5710.56|5710.85|5710.85|5710.56|5710.56|0
1637664880000|2021-11-23 10:54:40|5710.13|5710.13|5710.18|5710.18|5710.42|5710.42|5710.13|5710.13|0
1637664890000|2021-11-23 10:54:50|5709.97|5709.97|5709.94|5709.94|5709.97|5709.97|5709.73|5709.73|0
1637664900000|2021-11-23 10:55:00|5710.42|5710.42|5710.42|5710.42|5710.42|5710.42|5710.42|5710.42|0
1637664910000|2021-11-23 10:55:10|5710.71|5710.71|5710.92|5710.92|5710.92|5710.92|5710.71|5710.71|0
1637664940000|2021-11-23 10:55:40|5710.71|5710.71|5712.17|5712.17|5712.17|5712.17|5710.71|5710.71|0
1637664950000|2021-11-23 10:55:50|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|5711.64|0
1637664960000|2021-11-23 10:56:00|5711.21|5711.21|5709.44|5709.44|5711.21|5711.21|5709.44|5709.44|0
1637664980000|2021-11-23 10:56:20|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|0
1637664990000|2021-11-23 10:56:30|5709.97|5709.97|5709.97|5709.97|5710.2|5710.2|5709.97|5709.97|0
1637665000000|2021-11-23 10:56:40|5710.2|5710.2|5709.92|5709.92|5710.2|5710.2|5709.92|5709.92|0
1637665020000|2021-11-23 10:57:00|5710.2|5710.2|5710.2|5710.2|5710.2|5710.2|5710.2|5710.2|0
1637665030000|2021-11-23 10:57:10|5710.87|5710.87|5709.49|5709.49|5711.13|5711.13|5709.48|5709.48|0
1637665050000|2021-11-23 10:57:30|5709.78|5709.78|5709.79|5709.79|5709.79|5709.79|5709.78|5709.78|0
1637665060000|2021-11-23 10:57:40|5709.21|5709.21|5708.74|5708.74|5709.21|5709.21|5708.74|5708.74|0
1637665070000|2021-11-23 10:57:50|5708.72|5708.72|5708.72|5708.72|5708.72|5708.72|5708.72|5708.72|0
1637665090000|2021-11-23 10:58:10|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|0
1637665100000|2021-11-23 10:58:20|5709.37|5709.37|5709.37|5709.37|5709.37|5709.37|5709.37|5709.37|0
1637665110000|2021-11-23 10:58:30|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|5710.09|0
1637665120000|2021-11-23 10:58:40|5710.57|5710.57|5712.31|5712.31|5712.31|5712.31|5710.57|5710.57|0
1637665130000|2021-11-23 10:58:50|5712.34|5712.34|5712.15|5712.15|5712.39|5712.39|5712.15|5712.15|0
1637665140000|2021-11-23 10:59:00|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|0
1637665150000|2021-11-23 10:59:10|5713.52|5713.52|5713.54|5713.54|5713.54|5713.54|5713.3|5713.3|0
1637665160000|2021-11-23 10:59:20|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|0
1637665170000|2021-11-23 10:59:30|5712.42|5712.42|5711.89|5711.89|5712.42|5712.42|5711.89|5711.89|0
1637665180000|2021-11-23 10:59:40|5711.6|5711.6|5709.9|5709.9|5711.6|5711.6|5709.9|5709.9|0
1637665190000|2021-11-23 10:59:50|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|0
1637665210000|2021-11-23 11:00:10|5709.74|5709.74|5709.74|5709.74|5709.74|5709.74|5709.74|5709.74|0
1637665230000|2021-11-23 11:00:30|5710.98|5710.98|5709.88|5709.88|5710.98|5710.98|5709.88|5709.88|0
1637665240000|2021-11-23 11:00:40|5709.64|5709.64|5709.16|5709.16|5709.64|5709.64|5709.16|5709.16|0
1637665250000|2021-11-23 11:00:50|5708.87|5708.87|5708.15|5708.15|5708.87|5708.87|5708.15|5708.15|0
1637665260000|2021-11-23 11:01:00|5707.86|5707.86|5706.03|5706.03|5707.86|5707.86|5706.03|5706.03|0
1637665280000|2021-11-23 11:01:20|5706.32|5706.32|5708.2|5708.2|5708.2|5708.2|5706.32|5706.32|0
1637665290000|2021-11-23 11:01:30|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|0
1637665300000|2021-11-23 11:01:40|5708.78|5708.78|5710.23|5710.23|5710.23|5710.23|5708.78|5708.78|0
1637665320000|2021-11-23 11:02:00|5710.71|5710.71|5709.95|5709.95|5710.71|5710.71|5709.95|5709.95|0
1637665350000|2021-11-23 11:02:30|5710.18|5710.18|5709.97|5709.97|5710.61|5710.61|5709.89|5709.89|0
1637665380000|2021-11-23 11:03:00|5709.49|5709.49|5707.55|5707.55|5709.49|5709.49|5707.55|5707.55|0
1637665390000|2021-11-23 11:03:10|5707.12|5707.12|5706.6|5706.6|5707.12|5707.12|5706.6|5706.6|0
1637665400000|2021-11-23 11:03:20|5706.62|5706.62|5706.62|5706.62|5706.62|5706.62|5706.62|5706.62|0
1637665410000|2021-11-23 11:03:30|5706.67|5706.67|5706.43|5706.43|5706.67|5706.67|5706.43|5706.43|0
1637665420000|2021-11-23 11:03:40|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|0
1637665430000|2021-11-23 11:03:50|5706.21|5706.21|5705.74|5705.74|5706.21|5706.21|5705.74|5705.74|0
1637665440000|2021-11-23 11:04:00|5706.5|5706.5|5706.5|5706.5|5706.5|5706.5|5706.5|5706.5|0
1637665450000|2021-11-23 11:04:10|5705.92|5705.92|5704.22|5704.22|5705.92|5705.92|5704.22|5704.22|0
1637665460000|2021-11-23 11:04:20|5703.75|5703.75|5703.24|5703.24|5703.75|5703.75|5703.24|5703.24|0
1637665470000|2021-11-23 11:04:30|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|0
1637665480000|2021-11-23 11:04:40|5701.9|5701.9|5702.19|5702.19|5702.48|5702.48|5701.61|5701.61|0
1637665490000|2021-11-23 11:04:50|5702.41|5702.41|5702.41|5702.41|5702.69|5702.69|5701.83|5701.83|0
1637665500000|2021-11-23 11:05:00|5702.62|5702.62|5702.81|5702.81|5702.81|5702.81|5702.33|5702.33|0
1637665510000|2021-11-23 11:05:10|5702.52|5702.52|5702.52|5702.52|5702.52|5702.52|5702.52|5702.52|0
1637665520000|2021-11-23 11:05:20|5702.48|5702.48|5702.48|5702.48|5702.48|5702.48|5702.48|5702.48|0
1637665530000|2021-11-23 11:05:30|5702.55|5702.55|5703.77|5703.77|5703.77|5703.77|5702.55|5702.55|0
1637665550000|2021-11-23 11:05:50|5704.35|5704.35|5703.53|5703.53|5704.35|5704.35|5703.53|5703.53|0
1637665560000|2021-11-23 11:06:00|5703.29|5703.29|5703.31|5703.31|5703.31|5703.31|5703.29|5703.29|0
1637665570000|2021-11-23 11:06:10|5703.78|5703.78|5703.78|5703.78|5704|5704|5703.78|5703.78|0
1637665580000|2021-11-23 11:06:20|5703.57|5703.57|5703.26|5703.26|5703.57|5703.57|5703.26|5703.26|0
1637665590000|2021-11-23 11:06:30|5702.98|5702.98|5702.5|5702.5|5702.98|5702.98|5702.26|5702.26|0
1637665600000|2021-11-23 11:06:40|5702.26|5702.26|5702.05|5702.05|5702.26|5702.26|5702.05|5702.05|0
1637665620000|2021-11-23 11:07:00|5702.33|5702.33|5702.21|5702.21|5702.57|5702.57|5702.21|5702.21|0
1637665630000|2021-11-23 11:07:10|5701.76|5701.76|5701.58|5701.58|5701.76|5701.76|5701.54|5701.54|0
1637665640000|2021-11-23 11:07:20|5702.73|5702.73|5703.09|5703.09|5703.09|5703.09|5702.73|5702.73|0
1637665650000|2021-11-23 11:07:30|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|0
1637665690000|2021-11-23 11:08:10|5702.61|5702.61|5701.37|5701.37|5702.61|5702.61|5701.37|5701.37|0
1637665700000|2021-11-23 11:08:20|5701.66|5701.66|5701.29|5701.29|5701.66|5701.66|5701.29|5701.29|0
1637665720000|2021-11-23 11:08:40|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|5701.27|0
1637665730000|2021-11-23 11:08:50|5701.25|5701.25|5699.76|5699.76|5701.25|5701.25|5699.76|5699.76|0
1637665740000|2021-11-23 11:09:00|5699.52|5699.52|5699.47|5699.47|5699.52|5699.52|5698.95|5698.95|0
1637665750000|2021-11-23 11:09:10|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|0
1637665770000|2021-11-23 11:09:30|5699.05|5699.05|5699.05|5699.05|5699.29|5699.29|5699.05|5699.05|0
1637665780000|2021-11-23 11:09:40|5698.76|5698.76|5697.9|5697.9|5698.76|5698.76|5697.68|5697.68|0
1637665790000|2021-11-23 11:09:50|5697.66|5697.66|5697.37|5697.37|5697.66|5697.66|5697.37|5697.37|0
1637665800000|2021-11-23 11:10:00|5697.13|5697.13|5696.61|5696.61|5697.13|5697.13|5696.61|5696.61|0
1637665810000|2021-11-23 11:10:10|5696.9|5696.9|5697.19|5697.19|5697.19|5697.19|5696.9|5696.9|0
1637665820000|2021-11-23 11:10:20|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|0
1637665830000|2021-11-23 11:10:30|5697.86|5697.86|5696.78|5696.78|5697.86|5697.86|5696.78|5696.78|0
1637665840000|2021-11-23 11:10:40|5695.27|5695.27|5693.21|5693.21|5695.27|5695.27|5693.21|5693.21|0
1637665850000|2021-11-23 11:10:50|5692.92|5692.92|5692.92|5692.92|5692.92|5692.92|5692.92|5692.92|0
1637665860000|2021-11-23 11:11:00|5693.5|5693.5|5694.51|5694.51|5694.51|5694.51|5693.5|5693.5|0
1637665870000|2021-11-23 11:11:10|5694.5|5694.5|5694.39|5694.39|5694.5|5694.5|5694.39|5694.39|0
1637665880000|2021-11-23 11:11:20|5694.11|5694.11|5693.87|5693.87|5694.11|5694.11|5693.87|5693.87|0
1637665890000|2021-11-23 11:11:30|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|0
1637665900000|2021-11-23 11:11:40|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1637665920000|2021-11-23 11:12:00|5692.64|5692.64|5692.17|5692.17|5692.64|5692.64|5692.17|5692.17|0
1637665930000|2021-11-23 11:12:10|5691.95|5691.95|5692.38|5692.38|5692.38|5692.38|5691.37|5691.37|0
1637665940000|2021-11-23 11:12:20|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|0
1637665960000|2021-11-23 11:12:40|5692.57|5692.57|5692.09|5692.09|5692.57|5692.57|5692.09|5692.09|0
1637665980000|2021-11-23 11:13:00|5691.23|5691.23|5691.02|5691.02|5691.23|5691.23|5690.78|5690.78|0
1637665990000|2021-11-23 11:13:10|5690.78|5690.78|5690.78|5690.78|5690.78|5690.78|5690.78|5690.78|0
1637666000000|2021-11-23 11:13:20|5690.75|5690.75|5690.74|5690.74|5690.75|5690.75|5690.74|5690.74|0
1637666020000|2021-11-23 11:13:40|5691.03|5691.03|5692.4|5692.4|5692.4|5692.4|5691.03|5691.03|0
1637666040000|2021-11-23 11:14:00|5692.68|5692.68|5694.11|5694.11|5694.11|5694.11|5692.68|5692.68|0
1637666050000|2021-11-23 11:14:10|5694.14|5694.14|5694.9|5694.9|5695.14|5695.14|5694.14|5694.14|0
1637666070000|2021-11-23 11:14:30|5695.12|5695.12|5694.4|5694.4|5695.12|5695.12|5694.4|5694.4|0
1637666080000|2021-11-23 11:14:40|5694.17|5694.17|5694.38|5694.38|5694.38|5694.38|5694.17|5694.17|0
1637666090000|2021-11-23 11:14:50|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|0
1637666100000|2021-11-23 11:15:00|5695.72|5695.72|5693.8|5693.8|5695.72|5695.72|5693.8|5693.8|0
1637666110000|2021-11-23 11:15:10|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|0
1637666120000|2021-11-23 11:15:20|5695.34|5695.34|5695.34|5695.34|5695.34|5695.34|5695.34|5695.34|0
1637666130000|2021-11-23 11:15:30|5696.06|5696.06|5695.67|5695.67|5696.06|5696.06|5695.24|5695.24|0
1637666150000|2021-11-23 11:15:50|5695.91|5695.91|5695.89|5695.89|5695.91|5695.91|5695.67|5695.67|0
1637666170000|2021-11-23 11:16:10|5695.6|5695.6|5694.31|5694.31|5695.6|5695.6|5694.31|5694.31|0
1637666190000|2021-11-23 11:16:30|5694.6|5694.6|5694.89|5694.89|5694.89|5694.89|5694.6|5694.6|0
1637666200000|2021-11-23 11:16:40|5694.92|5694.92|5693.4|5693.4|5694.92|5694.92|5693.4|5693.4|0
1637666220000|2021-11-23 11:17:00|5692.54|5692.54|5691.77|5691.77|5692.54|5692.54|5691.77|5691.77|0
1637666240000|2021-11-23 11:17:20|5692.35|5692.35|5693.21|5693.21|5693.21|5693.21|5692.35|5692.35|0
1637666250000|2021-11-23 11:17:30|5693.95|5693.95|5694.53|5694.53|5694.53|5694.53|5693.95|5693.95|0
1637666270000|2021-11-23 11:17:50|5694.74|5694.74|5694.53|5694.53|5694.74|5694.74|5694.53|5694.53|0
1637666280000|2021-11-23 11:18:00|5695.39|5695.39|5697.21|5697.21|5697.21|5697.21|5695.39|5695.39|0
1637666290000|2021-11-23 11:18:10|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|0
1637666310000|2021-11-23 11:18:30|5697.21|5697.21|5697.22|5697.22|5697.22|5697.22|5697.21|5697.21|0
1637666320000|2021-11-23 11:18:40|5697.8|5697.8|5697.8|5697.8|5697.8|5697.8|5697.8|5697.8|0
1637666330000|2021-11-23 11:18:50|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|5697.51|0
1637666350000|2021-11-23 11:19:10|5697.8|5697.8|5697.8|5697.8|5697.8|5697.8|5697.8|5697.8|0
1637666380000|2021-11-23 11:19:40|5698.23|5698.23|5698.24|5698.24|5698.24|5698.24|5698.23|5698.23|0
1637666390000|2021-11-23 11:19:50|5698.28|5698.28|5699.57|5699.57|5699.58|5699.58|5698.28|5698.28|0
1637666410000|2021-11-23 11:20:10|5700.76|5700.76|5700.47|5700.47|5700.76|5700.76|5700.47|5700.47|0
1637666420000|2021-11-23 11:20:20|5700.4|5700.4|5700.4|5700.4|5700.4|5700.4|5700.4|5700.4|0
1637666430000|2021-11-23 11:20:30|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|0
1637666450000|2021-11-23 11:20:50|5700.97|5700.97|5701.24|5701.24|5701.24|5701.24|5700.97|5700.97|0
1637666460000|2021-11-23 11:21:00|5701|5701|5701|5701|5701|5701|5700.76|5700.76|0
1637666470000|2021-11-23 11:21:10|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|0
1637666480000|2021-11-23 11:21:20|5700.11|5700.11|5698.53|5698.53|5700.11|5700.11|5698.52|5698.52|0
1637666490000|2021-11-23 11:21:30|5698.75|5698.75|5698.76|5698.76|5698.76|5698.76|5698.75|5698.75|0
1637666520000|2021-11-23 11:22:00|5699.34|5699.34|5699.63|5699.63|5699.63|5699.63|5699.34|5699.34|0
1637666530000|2021-11-23 11:22:10|5700.34|5700.34|5700.67|5700.67|5700.67|5700.67|5700.34|5700.34|0
1637666540000|2021-11-23 11:22:20|5700.7|5700.7|5700.47|5700.47|5700.75|5700.75|5700.47|5700.47|0
1637666550000|2021-11-23 11:22:30|5699.75|5699.75|5699.46|5699.46|5699.75|5699.75|5699.46|5699.46|0
1637666560000|2021-11-23 11:22:40|5699.45|5699.45|5697.87|5697.87|5699.45|5699.45|5697.87|5697.87|0
1637666570000|2021-11-23 11:22:50|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1637666590000|2021-11-23 11:23:10|5696.72|5696.72|5696.96|5696.96|5696.96|5696.96|5696.72|5696.72|0
1637666600000|2021-11-23 11:23:20|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|0
1637666620000|2021-11-23 11:23:40|5696.96|5696.96|5696.96|5696.96|5696.96|5696.96|5696.96|5696.96|0
1637666630000|2021-11-23 11:23:50|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|0
1637666640000|2021-11-23 11:24:00|5698.25|5698.25|5698.95|5698.95|5698.95|5698.95|5698.25|5698.25|0
1637666650000|2021-11-23 11:24:10|5699.23|5699.23|5699.23|5699.23|5699.23|5699.23|5699.23|5699.23|0
1637666660000|2021-11-23 11:24:20|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|0
1637666670000|2021-11-23 11:24:30|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|0
1637666690000|2021-11-23 11:24:50|5700.12|5700.12|5700.12|5700.12|5700.12|5700.12|5700.12|5700.12|0
1637666700000|2021-11-23 11:25:00|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|5699.98|0
1637666710000|2021-11-23 11:25:10|5700.41|5700.41|5700.7|5700.7|5700.7|5700.7|5700.41|5700.41|0
1637666730000|2021-11-23 11:25:30|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|0
1637666750000|2021-11-23 11:25:50|5699.95|5699.95|5699.95|5699.95|5699.95|5699.95|5699.95|5699.95|0
1637666760000|2021-11-23 11:26:00|5700.46|5700.46|5700.67|5700.67|5700.67|5700.67|5700.46|5700.46|0
1637666770000|2021-11-23 11:26:10|5701.39|5701.39|5701.82|5701.82|5701.82|5701.82|5701.39|5701.39|0
1637666780000|2021-11-23 11:26:20|5702.11|5702.11|5703.26|5703.26|5703.26|5703.26|5702.11|5702.11|0
1637666790000|2021-11-23 11:26:30|5703.73|5703.73|5702.51|5702.51|5703.73|5703.73|5702.51|5702.51|0
1637666810000|2021-11-23 11:26:50|5702.27|5702.27|5701.98|5701.98|5702.27|5702.27|5701.98|5701.98|0
1637666820000|2021-11-23 11:27:00|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|5701.77|0
1637666850000|2021-11-23 11:27:30|5702|5702|5702.21|5702.21|5702.21|5702.21|5702|5702|0
1637666860000|2021-11-23 11:27:40|5702.22|5702.22|5702.22|5702.22|5702.22|5702.22|5702.22|5702.22|0
1637666870000|2021-11-23 11:27:50|5702.51|5702.51|5702.54|5702.54|5702.54|5702.54|5702.22|5702.22|0
1637666880000|2021-11-23 11:28:00|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|5702.97|0
1637666900000|2021-11-23 11:28:20|5704.61|5704.61|5704.9|5704.9|5704.9|5704.9|5704.61|5704.61|0
1637666930000|2021-11-23 11:28:50|5704.69|5704.69|5703.92|5703.92|5704.69|5704.69|5703.92|5703.92|0
1637666940000|2021-11-23 11:29:00|5703.68|5703.68|5703.08|5703.08|5703.68|5703.68|5703.08|5703.08|0
1637666950000|2021-11-23 11:29:10|5703.04|5703.04|5701.89|5701.89|5703.04|5703.04|5701.89|5701.89|0
1637666970000|2021-11-23 11:29:30|5700.94|5700.94|5700.7|5700.7|5700.94|5700.94|5700.7|5700.7|0
1637666990000|2021-11-23 11:29:50|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|0
1637667000000|2021-11-23 11:30:00|5700.94|5700.94|5700.94|5700.94|5700.94|5700.94|5700.94|5700.94|0
1637667010000|2021-11-23 11:30:10|5700.7|5700.7|5700.7|5700.7|5700.7|5700.7|5700.7|5700.7|0
1637667030000|2021-11-23 11:30:30|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|0
1637667040000|2021-11-23 11:30:40|5699.53|5699.53|5698.68|5698.68|5699.53|5699.53|5698.68|5698.68|0
1637667050000|2021-11-23 11:30:50|5698.67|5698.67|5697.72|5697.72|5698.67|5698.67|5697.72|5697.72|0
1637667060000|2021-11-23 11:31:00|5696.92|5696.92|5697.21|5697.21|5697.21|5697.21|5696.92|5696.92|0
1637667080000|2021-11-23 11:31:20|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|0
1637667090000|2021-11-23 11:31:30|5697.4|5697.4|5697.4|5697.4|5697.4|5697.4|5697.4|5697.4|0
1637667100000|2021-11-23 11:31:40|5697.71|5697.71|5697.75|5697.75|5697.75|5697.75|5697.71|5697.71|0
1637667110000|2021-11-23 11:31:50|5697.51|5697.51|5697.22|5697.22|5697.51|5697.51|5697.22|5697.22|0
1637667120000|2021-11-23 11:32:00|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|0
1637667130000|2021-11-23 11:32:10|5697.82|5697.82|5698.11|5698.11|5698.11|5698.11|5697.82|5697.82|0
1637667140000|2021-11-23 11:32:20|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|0
1637667150000|2021-11-23 11:32:30|5698.78|5698.78|5698.78|5698.78|5698.78|5698.78|5698.78|5698.78|0
1637667190000|2021-11-23 11:33:10|5698.1|5698.1|5697.81|5697.81|5698.1|5698.1|5697.81|5697.81|0
1637667200000|2021-11-23 11:33:20|5697.6|5697.6|5697.6|5697.6|5697.6|5697.6|5697.6|5697.6|0
1637667210000|2021-11-23 11:33:30|5697.81|5697.81|5698.9|5698.9|5698.9|5698.9|5697.81|5697.81|0
1637667220000|2021-11-23 11:33:40|5699.18|5699.18|5699.76|5699.76|5699.76|5699.76|5699.18|5699.18|0
1637667240000|2021-11-23 11:34:00|5700.05|5700.05|5699.47|5699.47|5700.05|5700.05|5699.47|5699.47|0
1637667250000|2021-11-23 11:34:10|5700.62|5700.62|5700.04|5700.04|5700.62|5700.62|5700.04|5700.04|0
1637667260000|2021-11-23 11:34:20|5699.75|5699.75|5699.04|5699.04|5699.75|5699.75|5699.04|5699.04|0
1637667300000|2021-11-23 11:35:00|5699.62|5699.62|5701.22|5701.22|5701.22|5701.22|5699.62|5699.62|0
1637667310000|2021-11-23 11:35:10|5701.24|5701.24|5701.21|5701.21|5701.24|5701.24|5701.21|5701.21|0
1637667330000|2021-11-23 11:35:30|5700.97|5700.97|5700.68|5700.68|5700.97|5700.97|5700.68|5700.68|0
1637667340000|2021-11-23 11:35:40|5700.44|5700.44|5699.86|5699.86|5700.44|5700.44|5699.86|5699.86|0
1637667350000|2021-11-23 11:35:50|5699.58|5699.58|5698.28|5698.28|5699.58|5699.58|5698.28|5698.28|0
1637667360000|2021-11-23 11:36:00|5698.93|5698.93|5698.93|5698.93|5698.93|5698.93|5698.93|5698.93|0
1637667370000|2021-11-23 11:36:10|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|0
1637667380000|2021-11-23 11:36:20|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|0
1637667410000|2021-11-23 11:36:50|5699.43|5699.43|5699.14|5699.14|5699.43|5699.43|5699.14|5699.14|0
1637667430000|2021-11-23 11:37:10|5699.16|5699.16|5699.16|5699.16|5699.16|5699.16|5699.16|5699.16|0
1637667440000|2021-11-23 11:37:20|5699.4|5699.4|5699.4|5699.4|5699.4|5699.4|5699.4|5699.4|0
1637667470000|2021-11-23 11:37:50|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|5699.83|0
1637667480000|2021-11-23 11:38:00|5700.06|5700.06|5701.29|5701.29|5701.29|5701.29|5700.06|5700.06|0
1637667490000|2021-11-23 11:38:10|5699.88|5699.88|5699.59|5699.59|5699.88|5699.88|5699.59|5699.59|0
1637667510000|2021-11-23 11:38:30|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|0
1637667520000|2021-11-23 11:38:40|5698.87|5698.87|5697.53|5697.53|5698.87|5698.87|5697.53|5697.53|0
1637667540000|2021-11-23 11:39:00|5697.29|5697.29|5697.29|5697.29|5697.29|5697.29|5697.29|5697.29|0
1637667560000|2021-11-23 11:39:20|5696.62|5696.62|5697.55|5697.55|5697.55|5697.55|5696.62|5696.62|0
1637667570000|2021-11-23 11:39:30|5697.77|5697.77|5698.3|5698.3|5698.3|5698.3|5697.77|5697.77|0
1637667600000|2021-11-23 11:40:00|5698.08|5698.08|5697.79|5697.79|5698.37|5698.37|5697.79|5697.79|0
1637667640000|2021-11-23 11:40:40|5698.48|5698.48|5698.7|5698.7|5698.7|5698.7|5698.48|5698.48|0
1637667660000|2021-11-23 11:41:00|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|0
1637667670000|2021-11-23 11:41:10|5698.48|5698.48|5698.51|5698.51|5698.51|5698.51|5698.48|5698.48|0
1637667700000|2021-11-23 11:41:40|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|0
1637667710000|2021-11-23 11:41:50|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|0
1637667720000|2021-11-23 11:42:00|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|0
1637667730000|2021-11-23 11:42:10|5699.22|5699.22|5698.53|5698.53|5699.22|5699.22|5698.53|5698.53|0
1637667750000|2021-11-23 11:42:30|5698.24|5698.24|5698.24|5698.24|5698.24|5698.24|5698.24|5698.24|0
1637667760000|2021-11-23 11:42:40|5698.25|5698.25|5698.83|5698.83|5698.83|5698.83|5698.25|5698.25|0
1637667790000|2021-11-23 11:43:10|5699.41|5699.41|5699.41|5699.41|5699.41|5699.41|5699.41|5699.41|0
1637667800000|2021-11-23 11:43:20|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|0
1637667830000|2021-11-23 11:43:50|5696.95|5696.95|5696.96|5696.96|5696.96|5696.96|5696.95|5696.95|0
1637667840000|2021-11-23 11:44:00|5696.73|5696.73|5696.73|5696.73|5696.73|5696.73|5696.73|5696.73|0
1637667850000|2021-11-23 11:44:10|5696.66|5696.66|5696.6|5696.6|5696.68|5696.68|5696.36|5696.36|0
1637667860000|2021-11-23 11:44:20|5696.61|5696.61|5696.55|5696.55|5696.61|5696.61|5696.55|5696.55|0
1637667880000|2021-11-23 11:44:40|5696.98|5696.98|5698.64|5698.64|5698.64|5698.64|5696.96|5696.96|0
1637667900000|2021-11-23 11:45:00|5699.57|5699.57|5700.76|5700.76|5700.76|5700.76|5699.57|5699.57|0
1637667910000|2021-11-23 11:45:10|5701.05|5701.05|5701.06|5701.06|5701.08|5701.08|5701.05|5701.05|0
1637667930000|2021-11-23 11:45:30|5700.48|5700.48|5700.17|5700.17|5700.48|5700.48|5699.95|5699.95|0
1637667940000|2021-11-23 11:45:40|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|0
1637667960000|2021-11-23 11:46:00|5700.17|5700.17|5701.1|5701.1|5701.1|5701.1|5700.17|5700.17|0
1637667970000|2021-11-23 11:46:10|5701.68|5701.68|5701.91|5701.91|5701.91|5701.91|5701.68|5701.68|0
1637668010000|2021-11-23 11:46:50|5702.49|5702.49|5703.37|5703.37|5703.37|5703.37|5702.49|5702.49|0
1637668030000|2021-11-23 11:47:10|5704.09|5704.09|5703.85|5703.85|5704.09|5704.09|5703.85|5703.85|0
1637668050000|2021-11-23 11:47:30|5704.06|5704.06|5702.32|5702.32|5704.06|5704.06|5702.32|5702.32|0
1637668060000|2021-11-23 11:47:40|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|0
1637668070000|2021-11-23 11:47:50|5702.06|5702.06|5700.22|5700.22|5702.06|5702.06|5700.22|5700.22|0
1637668080000|2021-11-23 11:48:00|5700.91|5700.91|5700.94|5700.94|5700.94|5700.94|5700.91|5700.91|0
1637668090000|2021-11-23 11:48:10|5701.02|5701.02|5702.37|5702.37|5702.37|5702.37|5701.02|5701.02|0
1637668100000|2021-11-23 11:48:20|5701.89|5701.89|5701.6|5701.6|5701.89|5701.89|5701.6|5701.6|0
1637668110000|2021-11-23 11:48:30|5701.38|5701.38|5701.96|5701.96|5701.96|5701.96|5701.38|5701.38|0
1637668120000|2021-11-23 11:48:40|5702.82|5702.82|5702.77|5702.77|5702.82|5702.82|5702.77|5702.77|0
1637668140000|2021-11-23 11:49:00|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|5703.35|0
1637668170000|2021-11-23 11:49:30|5702.63|5702.63|5702.63|5702.63|5702.63|5702.63|5702.63|5702.63|0
1637668180000|2021-11-23 11:49:40|5702.41|5702.41|5701.89|5701.89|5702.41|5702.41|5701.89|5701.89|0
1637668190000|2021-11-23 11:49:50|5702.18|5702.18|5702.41|5702.41|5702.41|5702.41|5702.18|5702.18|0
1637668200000|2021-11-23 11:50:00|5703.13|5703.13|5703.13|5703.13|5703.13|5703.13|5703.13|5703.13|0
1637668210000|2021-11-23 11:50:10|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|5703.61|0
1637668230000|2021-11-23 11:50:30|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|0
1637668240000|2021-11-23 11:50:40|5704.43|5704.43|5704.43|5704.43|5704.43|5704.43|5704.43|5704.43|0
1637668250000|2021-11-23 11:50:50|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|5705.07|0
1637668260000|2021-11-23 11:51:00|5705.29|5705.29|5705.29|5705.29|5705.29|5705.29|5705.29|5705.29|0
1637668280000|2021-11-23 11:51:20|5705.58|5705.58|5705.84|5705.84|5706.08|5706.08|5705.58|5705.58|0
1637668300000|2021-11-23 11:51:40|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|0
1637668310000|2021-11-23 11:51:50|5707.8|5707.8|5707.8|5707.8|5707.8|5707.8|5707.8|5707.8|0
1637668320000|2021-11-23 11:52:00|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|5708.09|0
1637668330000|2021-11-23 11:52:10|5707.61|5707.61|5707.32|5707.32|5707.61|5707.61|5707.32|5707.32|0
1637668340000|2021-11-23 11:52:20|5707.56|5707.56|5707.56|5707.56|5707.56|5707.56|5707.56|5707.56|0
1637668360000|2021-11-23 11:52:40|5707.52|5707.52|5708.26|5708.26|5708.26|5708.26|5707.51|5707.51|0
1637668380000|2021-11-23 11:53:00|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|5708.25|0
1637668390000|2021-11-23 11:53:10|5708.54|5708.54|5708.83|5708.83|5708.83|5708.83|5708.54|5708.54|0
1637668420000|2021-11-23 11:53:40|5708.61|5708.61|5708.61|5708.61|5708.61|5708.61|5708.61|5708.61|0
1637668430000|2021-11-23 11:53:50|5708.9|5708.9|5710.33|5710.33|5710.33|5710.33|5708.9|5708.9|0
1637668440000|2021-11-23 11:54:00|5710.35|5710.35|5710.99|5710.99|5710.99|5710.99|5710.35|5710.35|0
1637668460000|2021-11-23 11:54:20|5711.56|5711.56|5712.64|5712.64|5712.64|5712.64|5711.56|5711.56|0
1637668470000|2021-11-23 11:54:30|5712.88|5712.88|5710.91|5710.91|5712.88|5712.88|5710.91|5710.91|0
1637668480000|2021-11-23 11:54:40|5711.13|5711.13|5710.55|5710.55|5711.13|5711.13|5710.55|5710.55|0
1637668490000|2021-11-23 11:54:50|5710.07|5710.07|5708.74|5708.74|5710.07|5710.07|5708.74|5708.74|0
1637668500000|2021-11-23 11:55:00|5709.62|5709.62|5706.52|5706.52|5709.62|5709.62|5706.52|5706.52|0
1637668510000|2021-11-23 11:55:10|5706.81|5706.81|5706.81|5706.81|5706.81|5706.81|5706.81|5706.81|0
1637668540000|2021-11-23 11:55:40|5707.28|5707.28|5707.37|5707.37|5707.37|5707.37|5707.28|5707.28|0
1637668550000|2021-11-23 11:55:50|5707.95|5707.95|5707.95|5707.95|5707.95|5707.95|5707.95|5707.95|0
1637668560000|2021-11-23 11:56:00|5707.98|5707.98|5709.32|5709.32|5709.32|5709.32|5707.98|5707.98|0
1637668580000|2021-11-23 11:56:20|5709.77|5709.77|5709.77|5709.77|5709.77|5709.77|5709.77|5709.77|0
1637668590000|2021-11-23 11:56:30|5710.01|5710.01|5710.01|5710.01|5710.01|5710.01|5710.01|5710.01|0
1637668600000|2021-11-23 11:56:40|5709.77|5709.77|5709.77|5709.77|5709.77|5709.77|5709.77|5709.77|0
1637668620000|2021-11-23 11:57:00|5711.22|5711.22|5711.52|5711.52|5711.52|5711.52|5711.22|5711.22|0
1637668630000|2021-11-23 11:57:10|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|0
1637668640000|2021-11-23 11:57:20|5711.79|5711.79|5712.08|5712.08|5712.08|5712.08|5711.79|5711.79|0
1637668650000|2021-11-23 11:57:30|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|5712.08|5712.08|0
1637668670000|2021-11-23 11:57:50|5711.79|5711.79|5711.5|5711.5|5711.79|5711.79|5711.5|5711.5|0
1637668680000|2021-11-23 11:58:00|5711.21|5711.21|5712.1|5712.1|5712.1|5712.1|5711.21|5711.21|0
1637668690000|2021-11-23 11:58:10|5712.31|5712.31|5711.68|5711.68|5712.35|5712.35|5711.68|5711.68|0
1637668710000|2021-11-23 11:58:30|5711.97|5711.97|5711.73|5711.73|5711.97|5711.97|5711.73|5711.73|0
1637668720000|2021-11-23 11:58:40|5711.52|5711.52|5711.95|5711.95|5711.95|5711.95|5711.52|5711.52|0
1637668730000|2021-11-23 11:58:50|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|5712.23|0
1637668740000|2021-11-23 11:59:00|5712.22|5712.22|5712.23|5712.23|5712.23|5712.23|5712.22|5712.22|0
1637668750000|2021-11-23 11:59:10|5712.95|5712.95|5714.63|5714.63|5714.63|5714.63|5712.95|5712.95|0
1637668760000|2021-11-23 11:59:20|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|5715.49|0
1637668770000|2021-11-23 11:59:30|5714.92|5714.92|5713.19|5713.19|5714.92|5714.92|5713.19|5713.19|0
1637668780000|2021-11-23 11:59:40|5713.22|5713.22|5713.45|5713.45|5713.45|5713.45|5713.22|5713.22|0
1637668790000|2021-11-23 11:59:50|5714.32|5714.32|5714.08|5714.08|5714.32|5714.32|5714.08|5714.08|0
1637668800000|2021-11-23 12:00:00|5713.79|5713.79|5713.79|5713.79|5713.79|5713.79|5713.79|5713.79|0
1637668810000|2021-11-23 12:00:10|5713.81|5713.81|5713.78|5713.78|5713.81|5713.81|5713.78|5713.78|0
1637668820000|2021-11-23 12:00:20|5714.36|5714.36|5714.31|5714.31|5715.12|5715.12|5714.31|5714.31|0
1637668830000|2021-11-23 12:00:30|5712.66|5712.66|5711.67|5711.67|5712.66|5712.66|5707.66|5707.66|0
1637668840000|2021-11-23 12:00:40|5711.43|5711.43|5710.66|5710.66|5711.43|5711.43|5710.66|5710.66|0
1637668850000|2021-11-23 12:00:50|5707.93|5707.93|5705.93|5705.93|5707.93|5707.93|5705.89|5705.89|0
1637668860000|2021-11-23 12:01:00|5706.22|5706.22|5707.94|5707.94|5707.94|5707.94|5706.22|5706.22|0
1637668870000|2021-11-23 12:01:10|5707.37|5707.37|5707.74|5707.74|5707.74|5707.74|5706.79|5706.79|0
1637668880000|2021-11-23 12:01:20|5708.1|5708.1|5706.96|5706.96|5708.1|5708.1|5706.96|5706.96|0
1637668890000|2021-11-23 12:01:30|5707.49|5707.49|5707.25|5707.25|5707.49|5707.49|5707.25|5707.25|0
1637668900000|2021-11-23 12:01:40|5707.96|5707.96|5710.99|5710.99|5711.28|5711.28|5707.96|5707.96|0
1637668910000|2021-11-23 12:01:50|5711|5711|5711.43|5711.43|5711.43|5711.43|5710.71|5710.71|0
1637668920000|2021-11-23 12:02:00|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|0
1637668930000|2021-11-23 12:02:10|5711.47|5711.47|5712.79|5712.79|5713.02|5713.02|5710.89|5710.89|0
1637668940000|2021-11-23 12:02:20|5712.5|5712.5|5711.66|5711.66|5712.5|5712.5|5711.43|5711.43|0
1637668950000|2021-11-23 12:02:30|5710.9|5710.9|5710.73|5710.73|5710.9|5710.9|5709.99|5709.99|0
1637668960000|2021-11-23 12:02:40|5710.45|5710.45|5705.06|5705.06|5710.45|5710.45|5705.06|5705.06|0
1637668970000|2021-11-23 12:02:50|5703.33|5703.33|5704.58|5704.58|5704.58|5704.58|5702.18|5702.18|0
1637668980000|2021-11-23 12:03:00|5704.98|5704.98|5705.41|5705.41|5705.41|5705.41|5704.98|5704.98|0
1637668990000|2021-11-23 12:03:10|5705.65|5705.65|5705.72|5705.72|5705.72|5705.72|5705.43|5705.43|0
1637669000000|2021-11-23 12:03:20|5706.01|5706.01|5705.77|5705.77|5706.01|5706.01|5705.77|5705.77|0
1637669010000|2021-11-23 12:03:30|5705.8|5705.8|5705.57|5705.57|5705.81|5705.81|5705.57|5705.57|0
1637669020000|2021-11-23 12:03:40|5704.99|5704.99|5703.14|5703.14|5704.99|5704.99|5703.14|5703.14|0
1637669030000|2021-11-23 12:03:50|5701.84|5701.84|5703.64|5703.64|5703.64|5703.64|5701.84|5701.84|0
1637669040000|2021-11-23 12:04:00|5704.5|5704.5|5705.84|5705.84|5706.08|5706.08|5704.5|5704.5|0
1637669050000|2021-11-23 12:04:10|5705.03|5705.03|5703.22|5703.22|5705.03|5705.03|5703.22|5703.22|0
1637669060000|2021-11-23 12:04:20|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|0
1637669070000|2021-11-23 12:04:30|5700.93|5700.93|5694.5|5694.5|5700.93|5700.93|5694.5|5694.5|0
1637669080000|2021-11-23 12:04:40|5694.28|5694.28|5692.64|5692.64|5694.28|5694.28|5691.29|5691.29|0
1637669090000|2021-11-23 12:04:50|5692.4|5692.4|5692.22|5692.22|5692.93|5692.93|5690.67|5690.67|0
1637669100000|2021-11-23 12:05:00|5692.51|5692.51|5694.04|5694.04|5694.04|5694.04|5692.51|5692.51|0
1637669110000|2021-11-23 12:05:10|5693.93|5693.93|5691.29|5691.29|5693.93|5693.93|5691.29|5691.29|0
1637669120000|2021-11-23 12:05:20|5690.86|5690.86|5690.15|5690.15|5690.86|5690.86|5689.91|5689.91|0
1637669130000|2021-11-23 12:05:30|5689.68|5689.68|5687.01|5687.01|5689.68|5689.68|5687.01|5687.01|0
1637669140000|2021-11-23 12:05:40|5687.77|5687.77|5689.21|5689.21|5689.21|5689.21|5687.77|5687.77|0
1637669150000|2021-11-23 12:05:50|5689.86|5689.86|5690.79|5690.79|5691.08|5691.08|5689.86|5689.86|0
1637669160000|2021-11-23 12:06:00|5691.08|5691.08|5691.98|5691.98|5692.27|5692.27|5691.08|5691.08|0
1637669170000|2021-11-23 12:06:10|5691.22|5691.22|5692.17|5692.17|5692.75|5692.75|5691.22|5691.22|0
1637669180000|2021-11-23 12:06:20|5692.46|5692.46|5692.46|5692.46|5692.46|5692.46|5692.46|5692.46|0
1637669190000|2021-11-23 12:06:30|5691.96|5691.96|5691.96|5691.96|5691.96|5691.96|5691.96|5691.96|0
1637669200000|2021-11-23 12:06:40|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|0
1637669210000|2021-11-23 12:06:50|5689.59|5689.59|5689.49|5689.49|5689.59|5689.59|5689.49|5689.49|0
1637669220000|2021-11-23 12:07:00|5688.1|5688.1|5688.29|5688.29|5688.29|5688.29|5688.06|5688.06|0
1637669260000|2021-11-23 12:07:40|5689.15|5689.15|5688.58|5688.58|5689.15|5689.15|5688.58|5688.58|0
1637669270000|2021-11-23 12:07:50|5688.29|5688.29|5687.71|5687.71|5688.29|5688.29|5687.71|5687.71|0
1637669280000|2021-11-23 12:08:00|5686.84|5686.84|5686.84|5686.84|5686.84|5686.84|5686.84|5686.84|0
1637669290000|2021-11-23 12:08:10|5686.87|5686.87|5686.87|5686.87|5686.87|5686.87|5686.87|5686.87|0
1637669300000|2021-11-23 12:08:20|5685.71|5685.71|5686.21|5686.21|5686.79|5686.79|5685.71|5685.71|0
1637669310000|2021-11-23 12:08:30|5685.31|5685.31|5684.36|5684.36|5685.31|5685.31|5684.36|5684.36|0
1637669320000|2021-11-23 12:08:40|5684.33|5684.33|5684.5|5684.5|5684.5|5684.5|5683.57|5683.57|0
1637669330000|2021-11-23 12:08:50|5683.93|5683.93|5684.5|5684.5|5684.5|5684.5|5683.93|5683.93|0
1637669340000|2021-11-23 12:09:00|5684.29|5684.29|5685.43|5685.43|5685.43|5685.43|5684|5684|0
1637669350000|2021-11-23 12:09:10|5684.48|5684.48|5685.48|5685.48|5685.48|5685.48|5684.26|5684.26|0
1637669360000|2021-11-23 12:09:20|5685.53|5685.53|5687.49|5687.49|5687.49|5687.49|5685.24|5685.24|0
1637669370000|2021-11-23 12:09:30|5688.07|5688.07|5689.01|5689.01|5689.01|5689.01|5688.07|5688.07|0
1637669380000|2021-11-23 12:09:40|5690.68|5690.68|5693.31|5693.31|5693.59|5693.59|5690.68|5690.68|0
1637669390000|2021-11-23 12:09:50|5693.28|5693.28|5692.7|5692.7|5693.28|5693.28|5692.7|5692.7|0
1637669400000|2021-11-23 12:10:00|5690.73|5690.73|5683.7|5683.7|5690.73|5690.73|5683.7|5683.7|0
1637669410000|2021-11-23 12:10:10|5683.41|5683.41|5686.01|5686.01|5686.01|5686.01|5683.12|5683.12|0
1637669420000|2021-11-23 12:10:20|5686.88|5686.88|5688.35|5688.35|5688.35|5688.35|5686.88|5686.88|0
1637669430000|2021-11-23 12:10:30|5688.06|5688.06|5688.35|5688.35|5688.64|5688.64|5687.77|5687.77|0
1637669440000|2021-11-23 12:10:40|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|5687.92|0
1637669450000|2021-11-23 12:10:50|5687.7|5687.7|5688.42|5688.42|5688.42|5688.42|5687.7|5687.7|0
1637669460000|2021-11-23 12:11:00|5688.71|5688.71|5688.93|5688.93|5688.93|5688.93|5688.71|5688.71|0
1637669470000|2021-11-23 12:11:10|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|0
1637669480000|2021-11-23 12:11:20|5689.54|5689.54|5691.28|5691.28|5691.28|5691.28|5689.54|5689.54|0
1637669490000|2021-11-23 12:11:30|5692.35|5692.35|5692.37|5692.37|5692.37|5692.37|5692.35|5692.35|0
1637669500000|2021-11-23 12:11:40|5692.66|5692.66|5692.66|5692.66|5692.66|5692.66|5692.66|5692.66|0
1637669510000|2021-11-23 12:11:50|5693.88|5693.88|5693.59|5693.59|5693.88|5693.88|5693.59|5693.59|0
1637669520000|2021-11-23 12:12:00|5693.3|5693.3|5696.88|5696.88|5696.93|5696.93|5693.3|5693.3|0
1637669530000|2021-11-23 12:12:10|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|5697.53|0
1637669540000|2021-11-23 12:12:20|5697.81|5697.81|5696.59|5696.59|5697.81|5697.81|5696.59|5696.59|0
1637669550000|2021-11-23 12:12:30|5697.07|5697.07|5697.31|5697.31|5697.31|5697.31|5697.07|5697.07|0
1637669560000|2021-11-23 12:12:40|5697.78|5697.78|5698|5698|5698|5698|5697.78|5697.78|0
1637669570000|2021-11-23 12:12:50|5698.29|5698.29|5699.53|5699.53|5699.53|5699.53|5698.29|5698.29|0
1637669580000|2021-11-23 12:13:00|5699.55|5699.55|5700.63|5700.63|5700.63|5700.63|5699.55|5699.55|0
1637669590000|2021-11-23 12:13:10|5700.64|5700.64|5701.46|5701.46|5701.46|5701.46|5700.64|5700.64|0
1637669600000|2021-11-23 12:13:20|5701.21|5701.21|5701.8|5701.8|5701.8|5701.8|5700.92|5700.92|0
1637669610000|2021-11-23 12:13:30|5701.23|5701.23|5701.43|5701.43|5701.43|5701.43|5700.95|5700.95|0
1637669620000|2021-11-23 12:13:40|5702|5702|5702.94|5702.94|5703.15|5703.15|5702|5702|0
1637669630000|2021-11-23 12:13:50|5702.65|5702.65|5701.45|5701.45|5702.65|5702.65|5701.45|5701.45|0
1637669640000|2021-11-23 12:14:00|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|0
1637669650000|2021-11-23 12:14:10|5701.69|5701.69|5702.27|5702.27|5702.27|5702.27|5701.69|5701.69|0
1637669660000|2021-11-23 12:14:20|5702.03|5702.03|5701.74|5701.74|5702.03|5702.03|5701.74|5701.74|0
1637669670000|2021-11-23 12:14:30|5701.45|5701.45|5701.45|5701.45|5701.45|5701.45|5701.45|5701.45|0
1637669680000|2021-11-23 12:14:40|5701.43|5701.43|5700.95|5700.95|5701.43|5701.43|5700.95|5700.95|0
1637669700000|2021-11-23 12:15:00|5700.28|5700.28|5699.75|5699.75|5700.28|5700.28|5699.75|5699.75|0
1637669710000|2021-11-23 12:15:10|5699.69|5699.69|5699.69|5699.69|5699.69|5699.69|5699.69|5699.69|0
1637669720000|2021-11-23 12:15:20|5699.93|5699.93|5700.22|5700.22|5700.51|5700.51|5699.93|5699.93|0
1637669730000|2021-11-23 12:15:30|5699.93|5699.93|5700.17|5700.17|5700.17|5700.17|5699.93|5699.93|0
1637669740000|2021-11-23 12:15:40|5699.88|5699.88|5698.77|5698.77|5699.88|5699.88|5698.77|5698.77|0
1637669750000|2021-11-23 12:15:50|5699.06|5699.06|5698.83|5698.83|5699.06|5699.06|5698.83|5698.83|0
1637669760000|2021-11-23 12:16:00|5699.35|5699.35|5700.46|5700.46|5700.75|5700.75|5699.35|5699.35|0
1637669770000|2021-11-23 12:16:10|5700.75|5700.75|5701.25|5701.25|5701.25|5701.25|5700.75|5700.75|0
1637669780000|2021-11-23 12:16:20|5701.47|5701.47|5701.47|5701.47|5701.47|5701.47|5701.47|5701.47|0
1637669790000|2021-11-23 12:16:30|5701.68|5701.68|5702.18|5702.18|5702.18|5702.18|5701.39|5701.39|0
1637669800000|2021-11-23 12:16:40|5702.21|5702.21|5701.89|5701.89|5702.21|5702.21|5701.89|5701.89|0
1637669810000|2021-11-23 12:16:50|5701.6|5701.6|5701.37|5701.37|5701.6|5701.6|5701.37|5701.37|0
1637669820000|2021-11-23 12:17:00|5702.23|5702.23|5702.47|5702.47|5702.47|5702.47|5702.23|5702.23|0
1637669830000|2021-11-23 12:17:10|5702.23|5702.23|5702.23|5702.23|5702.23|5702.23|5702.23|5702.23|0
1637669840000|2021-11-23 12:17:20|5703.14|5703.14|5703.14|5703.14|5703.14|5703.14|5703.14|5703.14|0
1637669850000|2021-11-23 12:17:30|5703.36|5703.36|5703.83|5703.83|5703.83|5703.83|5703.36|5703.36|0
1637669860000|2021-11-23 12:17:40|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|5702.8|0
1637669870000|2021-11-23 12:17:50|5703.09|5703.09|5702.8|5702.8|5703.09|5703.09|5702.8|5702.8|0
1637669880000|2021-11-23 12:18:00|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|0
1637669890000|2021-11-23 12:18:10|5702.22|5702.22|5701.79|5701.79|5702.22|5702.22|5701.79|5701.79|0
1637669900000|2021-11-23 12:18:20|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|5702.08|0
1637669920000|2021-11-23 12:18:40|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|0
1637669930000|2021-11-23 12:18:50|5702.35|5702.35|5701.92|5701.92|5702.35|5702.35|5700.92|5700.92|0
1637669940000|2021-11-23 12:19:00|5702.02|5702.02|5702.45|5702.45|5702.45|5702.45|5702.02|5702.02|0
1637669960000|2021-11-23 12:19:20|5701.88|5701.88|5701.62|5701.62|5701.9|5701.9|5701.62|5701.62|0
1637669970000|2021-11-23 12:19:30|5701.83|5701.83|5701.83|5701.83|5701.83|5701.83|5701.83|5701.83|0
1637669980000|2021-11-23 12:19:40|5702.89|5702.89|5702.67|5702.67|5702.89|5702.89|5702.67|5702.67|0
1637669990000|2021-11-23 12:19:50|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|5701.9|0
1637670000000|2021-11-23 12:20:00|5701.43|5701.43|5701.43|5701.43|5701.43|5701.43|5701.43|5701.43|0
1637670010000|2021-11-23 12:20:10|5701.21|5701.21|5700.95|5700.95|5701.21|5701.21|5700.95|5700.95|0
1637670020000|2021-11-23 12:20:20|5701.24|5701.24|5702.39|5702.39|5702.67|5702.67|5701.24|5701.24|0
1637670030000|2021-11-23 12:20:30|5703.1|5703.1|5703.39|5703.39|5703.39|5703.39|5703.1|5703.1|0
1637670040000|2021-11-23 12:20:40|5703.82|5703.82|5704.11|5704.11|5704.11|5704.11|5703.82|5703.82|0
1637670050000|2021-11-23 12:20:50|5704.75|5704.75|5706.29|5706.29|5706.29|5706.29|5704.75|5704.75|0
1637670060000|2021-11-23 12:21:00|5706|5706|5706|5706|5706|5706|5706|5706|0
1637670070000|2021-11-23 12:21:10|5706.23|5706.23|5706.52|5706.52|5706.52|5706.52|5706.23|5706.23|0
1637670080000|2021-11-23 12:21:20|5706.74|5706.74|5706.74|5706.74|5706.74|5706.74|5706.74|5706.74|0
1637670100000|2021-11-23 12:21:40|5707.32|5707.32|5709.92|5709.92|5709.92|5709.92|5707.32|5707.32|0
1637670110000|2021-11-23 12:21:50|5710.78|5710.78|5714.25|5714.25|5714.25|5714.25|5710.78|5710.78|0
1637670120000|2021-11-23 12:22:00|5714.68|5714.68|5717.2|5717.2|5717.2|5717.2|5714.68|5714.68|0
1637670130000|2021-11-23 12:22:10|5717.49|5717.49|5718.34|5718.34|5718.34|5718.34|5717.49|5717.49|0
1637670140000|2021-11-23 12:22:20|5718.77|5718.77|5719.96|5719.96|5719.96|5719.96|5718.05|5718.05|0
1637670150000|2021-11-23 12:22:30|5721.96|5721.96|5725.65|5725.65|5725.65|5725.65|5721.96|5721.96|0
1637670160000|2021-11-23 12:22:40|5726.37|5726.37|5732.07|5732.07|5732.07|5732.07|5726.37|5726.37|0
1637670170000|2021-11-23 12:22:50|5732.31|5732.31|5730.88|5730.88|5732.6|5732.6|5728.22|5728.22|0
1637670180000|2021-11-23 12:23:00|5730.6|5730.6|5729.41|5729.41|5730.61|5730.61|5728.84|5728.84|0
1637670190000|2021-11-23 12:23:10|5729.13|5729.13|5728.34|5728.34|5729.13|5729.13|5728.34|5728.34|0
1637670200000|2021-11-23 12:23:20|5727.76|5727.76|5727.42|5727.42|5727.76|5727.76|5727.42|5727.42|0
1637670210000|2021-11-23 12:23:30|5725.99|5725.99|5726.71|5726.71|5726.71|5726.71|5725.99|5725.99|0
1637670220000|2021-11-23 12:23:40|5726.13|5726.13|5727.4|5727.4|5727.4|5727.4|5726.13|5726.13|0
1637670230000|2021-11-23 12:23:50|5728.47|5728.47|5728.69|5728.69|5729.34|5729.34|5728.47|5728.47|0
1637670240000|2021-11-23 12:24:00|5728.12|5728.12|5727.88|5727.88|5728.12|5728.12|5727.88|5727.88|0
1637670250000|2021-11-23 12:24:10|5728.46|5728.46|5729.89|5729.89|5729.89|5729.89|5728.46|5728.46|0
1637670260000|2021-11-23 12:24:20|5730.13|5730.13|5731.08|5731.08|5731.08|5731.08|5730.13|5730.13|0
1637670270000|2021-11-23 12:24:30|5731.72|5731.72|5731.11|5731.11|5731.99|5731.99|5731.11|5731.11|0
1637670280000|2021-11-23 12:24:40|5731.39|5731.39|5731.83|5731.83|5731.83|5731.83|5731.39|5731.39|0
1637670290000|2021-11-23 12:24:50|5731.61|5731.61|5732.61|5732.61|5732.61|5732.61|5731.61|5731.61|0
1637670300000|2021-11-23 12:25:00|5734.98|5734.98|5735.27|5735.27|5735.56|5735.56|5734.98|5734.98|0
1637670310000|2021-11-23 12:25:10|5735.06|5735.06|5734.53|5734.53|5735.63|5735.63|5734.53|5734.53|0
1637670320000|2021-11-23 12:25:20|5734.82|5734.82|5736.27|5736.27|5736.27|5736.27|5734.82|5734.82|0
1637670330000|2021-11-23 12:25:30|5736.78|5736.78|5737.79|5737.79|5737.79|5737.79|5736.78|5736.78|0
1637670340000|2021-11-23 12:25:40|5739.22|5739.22|5739.86|5739.86|5739.86|5739.86|5739.22|5739.22|0
1637670350000|2021-11-23 12:25:50|5741.31|5741.31|5741.95|5741.95|5741.95|5741.95|5741.31|5741.31|0
1637670360000|2021-11-23 12:26:00|5741.38|5741.38|5741|5741|5742.53|5742.53|5741|5741|0
1637670370000|2021-11-23 12:26:10|5740.71|5740.71|5741.69|5741.69|5741.69|5741.69|5740.71|5740.71|0
1637670380000|2021-11-23 12:26:20|5741.4|5741.4|5740.25|5740.25|5741.4|5741.4|5740.25|5740.25|0
1637670390000|2021-11-23 12:26:30|5738.93|5738.93|5740.38|5740.38|5740.59|5740.59|5738.93|5738.93|0
1637670400000|2021-11-23 12:26:40|5739.08|5739.08|5741.62|5741.62|5741.62|5741.62|5739.08|5739.08|0
1637670410000|2021-11-23 12:26:50|5741.91|5741.91|5741.62|5741.62|5741.91|5741.91|5741.62|5741.62|0
1637670420000|2021-11-23 12:27:00|5741.33|5741.33|5742.65|5742.65|5742.65|5742.65|5741.33|5741.33|0
1637670430000|2021-11-23 12:27:10|5743.81|5743.81|5747.42|5747.42|5747.42|5747.42|5743.52|5743.52|0
1637670440000|2021-11-23 12:27:20|5747.71|5747.71|5748.35|5748.35|5748.64|5748.64|5747.71|5747.71|0
1637670450000|2021-11-23 12:27:30|5747.9|5747.9|5746.25|5746.25|5747.9|5747.9|5745.16|5745.16|0
1637670470000|2021-11-23 12:27:50|5746.82|5746.82|5750.13|5750.13|5750.59|5750.59|5746.82|5746.82|0
1637670480000|2021-11-23 12:28:00|5750.42|5750.42|5749.89|5749.89|5750.71|5750.71|5749.89|5749.89|0
1637670490000|2021-11-23 12:28:10|5750.55|5750.55|5752.04|5752.04|5752.04|5752.04|5750.55|5750.55|0
1637670510000|2021-11-23 12:28:30|5751.52|5751.52|5751.89|5751.89|5751.89|5751.89|5751.3|5751.3|0
1637670520000|2021-11-23 12:28:40|5752.61|5752.61|5751.45|5751.45|5752.61|5752.61|5751.45|5751.45|0
1637670530000|2021-11-23 12:28:50|5751.16|5751.16|5754.92|5754.92|5754.96|5754.96|5751.16|5751.16|0
1637670540000|2021-11-23 12:29:00|5754.91|5754.91|5757.12|5757.12|5757.12|5757.12|5754.91|5754.91|0
1637670550000|2021-11-23 12:29:10|5756.83|5756.83|5756.52|5756.52|5757.09|5757.09|5756.52|5756.52|0
1637670560000|2021-11-23 12:29:20|5756.3|5756.3|5754.65|5754.65|5756.3|5756.3|5754.65|5754.65|0
1637670570000|2021-11-23 12:29:30|5755.51|5755.51|5756.74|5756.74|5756.74|5756.74|5755.51|5755.51|0
1637670590000|2021-11-23 12:29:50|5756.45|5756.45|5756.17|5756.17|5756.45|5756.45|5756.17|5756.17|0
1637670600000|2021-11-23 12:30:00|5757.83|5757.83|5757.02|5757.02|5757.83|5757.83|5756.59|5756.59|0
1637670610000|2021-11-23 12:30:10|5756.73|5756.73|5755.31|5755.31|5756.73|5756.73|5755.31|5755.31|0
1637670630000|2021-11-23 12:30:30|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|0
1637670640000|2021-11-23 12:30:40|5755.31|5755.31|5754.69|5754.69|5755.55|5755.55|5754.69|5754.69|0
1637670650000|2021-11-23 12:30:50|5754.4|5754.4|5753.93|5753.93|5754.4|5754.4|5753.93|5753.93|0
1637670660000|2021-11-23 12:31:00|5754.45|5754.45|5754.74|5754.74|5754.74|5754.74|5754.45|5754.45|0
1637670670000|2021-11-23 12:31:10|5754.45|5754.45|5756.17|5756.17|5756.17|5756.17|5754.16|5754.16|0
1637670680000|2021-11-23 12:31:20|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|0
1637670690000|2021-11-23 12:31:30|5756.51|5756.51|5756.22|5756.22|5756.51|5756.51|5756.22|5756.22|0
1637670710000|2021-11-23 12:31:50|5756.51|5756.51|5756.8|5756.8|5756.8|5756.8|5756.51|5756.51|0
1637670720000|2021-11-23 12:32:00|5757.66|5757.66|5759.1|5759.1|5759.1|5759.1|5757.66|5757.66|0
1637670730000|2021-11-23 12:32:10|5760.53|5760.53|5757.54|5757.54|5760.53|5760.53|5757.54|5757.54|0
1637670740000|2021-11-23 12:32:20|5757.52|5757.52|5756.37|5756.37|5757.97|5757.97|5756.37|5756.37|0
1637670750000|2021-11-23 12:32:30|5756.34|5756.34|5754.61|5754.61|5756.34|5756.34|5754.61|5754.61|0
1637670760000|2021-11-23 12:32:40|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|0
1637670770000|2021-11-23 12:32:50|5753.01|5753.01|5753.26|5753.26|5753.26|5753.26|5753|5753|0
1637670780000|2021-11-23 12:33:00|5753.25|5753.25|5751.91|5751.91|5753.25|5753.25|5751.33|5751.33|0
1637670790000|2021-11-23 12:33:10|5752.12|5752.12|5753.58|5753.58|5753.87|5753.87|5752.12|5752.12|0
1637670800000|2021-11-23 12:33:20|5753.82|5753.82|5754.68|5754.68|5754.68|5754.68|5753.82|5753.82|0
1637670820000|2021-11-23 12:33:40|5754.97|5754.97|5754.68|5754.68|5754.97|5754.97|5754.68|5754.68|0
1637670850000|2021-11-23 12:34:10|5756.4|5756.4|5756.49|5756.49|5756.49|5756.49|5756.4|5756.4|0
1637670860000|2021-11-23 12:34:20|5756.28|5756.28|5757.19|5757.19|5757.21|5757.21|5756.25|5756.25|0
1637670870000|2021-11-23 12:34:30|5757.22|5757.22|5757.39|5757.39|5757.43|5757.43|5757.22|5757.22|0
1637670880000|2021-11-23 12:34:40|5757.38|5757.38|5758.46|5758.46|5758.46|5758.46|5756.73|5756.73|0
1637670900000|2021-11-23 12:35:00|5757.31|5757.31|5757.7|5757.7|5757.7|5757.7|5755.54|5755.54|0
1637670910000|2021-11-23 12:35:10|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1637670920000|2021-11-23 12:35:20|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1637670930000|2021-11-23 12:35:30|5755.76|5755.76|5755.47|5755.47|5755.76|5755.76|5755.47|5755.47|0
1637670940000|2021-11-23 12:35:40|5754.89|5754.89|5755.11|5755.11|5755.11|5755.11|5754.89|5754.89|0
1637670970000|2021-11-23 12:36:10|5755.4|5755.4|5756.12|5756.12|5756.12|5756.12|5755.4|5755.4|0
1637670980000|2021-11-23 12:36:20|5755.47|5755.47|5756.53|5756.53|5756.53|5756.53|5755.42|5755.42|0
1637670990000|2021-11-23 12:36:30|5756.05|5756.05|5756.96|5756.96|5756.96|5756.96|5756.05|5756.05|0
1637671000000|2021-11-23 12:36:40|5756.38|5756.38|5755.56|5755.56|5756.43|5756.43|5755.56|5755.56|0
1637671010000|2021-11-23 12:36:50|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|0
1637671020000|2021-11-23 12:37:00|5755.32|5755.32|5755.98|5755.98|5755.98|5755.98|5754.82|5754.82|0
1637671030000|2021-11-23 12:37:10|5755.69|5755.69|5756.12|5756.12|5756.12|5756.12|5755.69|5755.69|0
1637671040000|2021-11-23 12:37:20|5755.83|5755.83|5752.9|5752.9|5755.83|5755.83|5752.9|5752.9|0
1637671050000|2021-11-23 12:37:30|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1637671060000|2021-11-23 12:37:40|5753.91|5753.91|5753.62|5753.62|5753.91|5753.91|5753.62|5753.62|0
1637671070000|2021-11-23 12:37:50|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|0
1637671080000|2021-11-23 12:38:00|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|0
1637671090000|2021-11-23 12:38:10|5753.94|5753.94|5753.94|5753.94|5753.94|5753.94|5753.94|5753.94|0
1637671100000|2021-11-23 12:38:20|5753.91|5753.91|5755.36|5755.36|5755.36|5755.36|5753.91|5753.91|0
1637671120000|2021-11-23 12:38:40|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|0
1637671130000|2021-11-23 12:38:50|5756.41|5756.41|5757.11|5757.11|5757.11|5757.11|5756.41|5756.41|0
1637671150000|2021-11-23 12:39:10|5755.7|5755.7|5755.7|5755.7|5755.7|5755.7|5755.7|5755.7|0
1637671160000|2021-11-23 12:39:20|5755.41|5755.41|5755.7|5755.7|5755.7|5755.7|5755.41|5755.41|0
1637671170000|2021-11-23 12:39:30|5755.71|5755.71|5755.71|5755.71|5755.71|5755.71|5755.71|5755.71|0
1637671180000|2021-11-23 12:39:40|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|0
1637671190000|2021-11-23 12:39:50|5755.19|5755.19|5755.2|5755.2|5755.2|5755.2|5755.19|5755.19|0
1637671200000|2021-11-23 12:40:00|5755.49|5755.49|5756.73|5756.73|5757.01|5757.01|5755.49|5755.49|0
1637671210000|2021-11-23 12:40:10|5757.3|5757.3|5757.62|5757.62|5758.02|5758.02|5757.3|5757.3|0
1637671220000|2021-11-23 12:40:20|5761.73|5761.73|5761.3|5761.3|5761.73|5761.73|5761.3|5761.3|0
1637671230000|2021-11-23 12:40:30|5761.73|5761.73|5761.21|5761.21|5762.02|5762.02|5760.62|5760.62|0
1637671240000|2021-11-23 12:40:40|5760.93|5760.93|5760.45|5760.45|5760.93|5760.93|5760.45|5760.45|0
1637671260000|2021-11-23 12:41:00|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1637671270000|2021-11-23 12:41:10|5761.74|5761.74|5762.69|5762.69|5762.69|5762.69|5761.74|5761.74|0
1637671280000|2021-11-23 12:41:20|5762.22|5762.22|5763.01|5763.01|5763.2|5763.2|5762|5762|0
1637671290000|2021-11-23 12:41:30|5763.44|5763.44|5763.44|5763.44|5763.44|5763.44|5763.44|5763.44|0
1637671300000|2021-11-23 12:41:40|5762.86|5762.86|5761.93|5761.93|5762.86|5762.86|5761.93|5761.93|0
1637671310000|2021-11-23 12:41:50|5761.35|5761.35|5762.12|5762.12|5762.12|5762.12|5761.35|5761.35|0
1637671350000|2021-11-23 12:42:30|5761.4|5761.4|5761.4|5761.4|5761.4|5761.4|5761.4|5761.4|0
1637671360000|2021-11-23 12:42:40|5760.87|5760.87|5761.16|5761.16|5761.16|5761.16|5760.87|5760.87|0
1637671370000|2021-11-23 12:42:50|5760.95|5760.95|5759.98|5759.98|5760.95|5760.95|5759.98|5759.98|0
1637671380000|2021-11-23 12:43:00|5760.26|5760.26|5760.46|5760.46|5760.69|5760.69|5760.17|5760.17|0
1637671390000|2021-11-23 12:43:10|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|0
1637671410000|2021-11-23 12:43:30|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|0
1637671420000|2021-11-23 12:43:40|5759.76|5759.76|5758.57|5758.57|5759.76|5759.76|5758.28|5758.28|0
1637671430000|2021-11-23 12:43:50|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|5758.58|0
1637671440000|2021-11-23 12:44:00|5758.53|5758.53|5758.19|5758.19|5758.53|5758.53|5758.19|5758.19|0
1637671450000|2021-11-23 12:44:10|5757.98|5757.98|5757.71|5757.71|5757.98|5757.98|5757.69|5757.69|0
1637671460000|2021-11-23 12:44:20|5756.78|5756.78|5756.2|5756.2|5756.78|5756.78|5756.2|5756.2|0
1637671470000|2021-11-23 12:44:30|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|0
1637671480000|2021-11-23 12:44:40|5756.71|5756.71|5755.27|5755.27|5756.71|5756.71|5755.27|5755.27|0
1637671490000|2021-11-23 12:44:50|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1637671500000|2021-11-23 12:45:00|5755.27|5755.27|5755.88|5755.88|5755.88|5755.88|5754.98|5754.98|0
1637671520000|2021-11-23 12:45:20|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|0
1637671530000|2021-11-23 12:45:30|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|0
1637671540000|2021-11-23 12:45:40|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|0
1637671570000|2021-11-23 12:46:10|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|0
1637671580000|2021-11-23 12:46:20|5756.24|5756.24|5756.67|5756.67|5756.67|5756.67|5756.24|5756.24|0
1637671600000|2021-11-23 12:46:40|5756.43|5756.43|5755.05|5755.05|5756.43|5756.43|5754.76|5754.76|0
1637671610000|2021-11-23 12:46:50|5755.1|5755.1|5756.26|5756.26|5756.26|5756.26|5755.1|5755.1|0
1637671620000|2021-11-23 12:47:00|5756.04|5756.04|5756.04|5756.04|5756.04|5756.04|5756.04|5756.04|0
1637671630000|2021-11-23 12:47:10|5756.48|5756.48|5756.62|5756.62|5756.91|5756.91|5756.48|5756.48|0
1637671640000|2021-11-23 12:47:20|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|0
1637671650000|2021-11-23 12:47:30|5758.39|5758.39|5758.96|5758.96|5759.54|5759.54|5758.39|5758.39|0
1637671660000|2021-11-23 12:47:40|5758.39|5758.39|5756.5|5756.5|5758.39|5758.39|5756.21|5756.21|0
1637671670000|2021-11-23 12:47:50|5756.51|5756.51|5756.01|5756.01|5756.51|5756.51|5756.01|5756.01|0
1637671680000|2021-11-23 12:48:00|5755.78|5755.78|5755.7|5755.7|5755.99|5755.99|5755.7|5755.7|0
1637671690000|2021-11-23 12:48:10|5754.63|5754.63|5755.27|5755.27|5755.27|5755.27|5754.63|5754.63|0
1637671700000|2021-11-23 12:48:20|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1637671710000|2021-11-23 12:48:30|5756.57|5756.57|5756.61|5756.61|5756.61|5756.61|5756.57|5756.57|0
1637671740000|2021-11-23 12:49:00|5757.18|5757.18|5759.07|5759.07|5759.07|5759.07|5757.18|5757.18|0
1637671760000|2021-11-23 12:49:20|5758.78|5758.78|5758.78|5758.78|5758.78|5758.78|5758.78|5758.78|0
1637671770000|2021-11-23 12:49:30|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|0
1637671780000|2021-11-23 12:49:40|5758.78|5758.78|5758.78|5758.78|5759.07|5759.07|5758.78|5758.78|0
1637671800000|2021-11-23 12:50:00|5758.35|5758.35|5758.4|5758.4|5758.69|5758.69|5758.16|5758.16|0
1637671810000|2021-11-23 12:50:10|5758.69|5758.69|5758.11|5758.11|5758.69|5758.69|5757.82|5757.82|0
1637671820000|2021-11-23 12:50:20|5757.82|5757.82|5758.76|5758.76|5758.76|5758.76|5757.54|5757.54|0
1637671830000|2021-11-23 12:50:30|5759.24|5759.24|5759.12|5759.12|5759.24|5759.24|5758.84|5758.84|0
1637671840000|2021-11-23 12:50:40|5758.9|5758.9|5756.67|5756.67|5758.9|5758.9|5756.67|5756.67|0
1637671850000|2021-11-23 12:50:50|5756.24|5756.24|5756.88|5756.88|5756.88|5756.88|5756.24|5756.24|0
1637671860000|2021-11-23 12:51:00|5756.67|5756.67|5756.09|5756.09|5756.67|5756.67|5756.09|5756.09|0
1637671880000|2021-11-23 12:51:20|5756.38|5756.38|5756.22|5756.22|5756.38|5756.38|5755.69|5755.69|0
1637671890000|2021-11-23 12:51:30|5755.98|5755.98|5756.22|5756.22|5756.22|5756.22|5755.98|5755.98|0
1637671900000|2021-11-23 12:51:40|5756.5|5756.5|5758.68|5758.68|5758.88|5758.88|5756.5|5756.5|0
1637671910000|2021-11-23 12:51:50|5758.39|5758.39|5758.39|5758.39|5758.39|5758.39|5758.39|5758.39|0
1637671920000|2021-11-23 12:52:00|5758.05|5758.05|5757.52|5757.52|5758.05|5758.05|5757.52|5757.52|0
1637671940000|2021-11-23 12:52:20|5755.3|5755.3|5754.79|5754.79|5755.3|5755.3|5754.43|5754.43|0
1637671950000|2021-11-23 12:52:30|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|0
1637671960000|2021-11-23 12:52:40|5754.79|5754.79|5754.22|5754.22|5754.79|5754.79|5754.22|5754.22|0
1637671970000|2021-11-23 12:52:50|5754.79|5754.79|5755.55|5755.55|5755.55|5755.55|5754.79|5754.79|0
1637671990000|2021-11-23 12:53:10|5756.62|5756.62|5756.84|5756.84|5756.84|5756.84|5756.62|5756.62|0
1637672000000|2021-11-23 12:53:20|5757.13|5757.13|5757.37|5757.37|5757.37|5757.37|5757.13|5757.13|0
1637672010000|2021-11-23 12:53:30|5756.94|5756.94|5756.41|5756.41|5756.94|5756.94|5756.41|5756.41|0
1637672020000|2021-11-23 12:53:40|5756.7|5756.7|5756.49|5756.49|5756.7|5756.7|5756.48|5756.48|0
1637672030000|2021-11-23 12:53:50|5756.47|5756.47|5758.84|5758.84|5758.86|5758.86|5756.47|5756.47|0
1637672040000|2021-11-23 12:54:00|5758.6|5758.6|5758.6|5758.6|5758.6|5758.6|5758.6|5758.6|0
1637672050000|2021-11-23 12:54:10|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|0
1637672060000|2021-11-23 12:54:20|5758.93|5758.93|5758.64|5758.64|5758.93|5758.93|5758.64|5758.64|0
1637672080000|2021-11-23 12:54:40|5758.93|5758.93|5758.93|5758.93|5758.93|5758.93|5758.93|5758.93|0
1637672090000|2021-11-23 12:54:50|5759.17|5759.17|5757.04|5757.04|5759.17|5759.17|5757.04|5757.04|0
1637672100000|2021-11-23 12:55:00|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|0
1637672110000|2021-11-23 12:55:10|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|0
1637672120000|2021-11-23 12:55:20|5756.58|5756.58|5756.86|5756.86|5756.86|5756.86|5756.58|5756.58|0
1637672140000|2021-11-23 12:55:40|5757.34|5757.34|5757.77|5757.77|5757.77|5757.77|5757.34|5757.34|0
1637672150000|2021-11-23 12:55:50|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|0
1637672160000|2021-11-23 12:56:00|5758.49|5758.49|5760.28|5760.28|5760.43|5760.43|5758.49|5758.49|0
1637672180000|2021-11-23 12:56:20|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|0
1637672210000|2021-11-23 12:56:50|5759.81|5759.81|5759.86|5759.86|5759.86|5759.86|5759.81|5759.81|0
1637672220000|2021-11-23 12:57:00|5760.44|5760.44|5758.46|5758.46|5760.66|5760.66|5757.81|5757.81|0
1637672230000|2021-11-23 12:57:10|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|0
1637672240000|2021-11-23 12:57:20|5758.46|5758.46|5758.9|5758.9|5758.9|5758.9|5758.46|5758.46|0
1637672250000|2021-11-23 12:57:30|5759.19|5759.19|5760.06|5760.06|5760.06|5760.06|5759.19|5759.19|0
1637672260000|2021-11-23 12:57:40|5760.3|5760.3|5760.06|5760.06|5760.51|5760.51|5759.77|5759.77|0
1637672270000|2021-11-23 12:57:50|5760.07|5760.07|5760.09|5760.09|5760.09|5760.09|5760.07|5760.07|0
1637672280000|2021-11-23 12:58:00|5761.58|5761.58|5760.79|5760.79|5761.58|5761.58|5760.79|5760.79|0
1637672290000|2021-11-23 12:58:10|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|0
1637672310000|2021-11-23 12:58:30|5760.12|5760.12|5758.23|5758.23|5760.12|5760.12|5758.23|5758.23|0
1637672320000|2021-11-23 12:58:40|5758.47|5758.47|5758.45|5758.45|5758.47|5758.47|5758.23|5758.23|0
1637672330000|2021-11-23 12:58:50|5758.16|5758.16|5756.77|5756.77|5758.16|5758.16|5756.77|5756.77|0
1637672340000|2021-11-23 12:59:00|5756.79|5756.79|5758.88|5758.88|5758.88|5758.88|5756.79|5756.79|0
1637672350000|2021-11-23 12:59:10|5759.7|5759.7|5759.84|5759.84|5759.84|5759.84|5759.12|5759.12|0
1637672360000|2021-11-23 12:59:20|5760.29|5760.29|5760.69|5760.69|5760.93|5760.93|5759.82|5759.82|0
1637672370000|2021-11-23 12:59:30|5760.71|5760.71|5760.69|5760.69|5760.71|5760.71|5760.69|5760.69|0
1637672380000|2021-11-23 12:59:40|5760.98|5760.98|5760.98|5760.98|5760.98|5760.98|5760.98|5760.98|0
1637672400000|2021-11-23 13:00:00|5762.91|5762.91|5762.6|5762.6|5762.91|5762.91|5762.39|5762.39|0
1637672410000|2021-11-23 13:00:10|5763.32|5763.32|5760.02|5760.02|5763.32|5763.32|5760.02|5760.02|0
1637672420000|2021-11-23 13:00:20|5759.44|5759.44|5759.52|5759.52|5759.52|5759.52|5758.88|5758.88|0
1637672430000|2021-11-23 13:00:30|5759.54|5759.54|5758.32|5758.32|5759.54|5759.54|5758.32|5758.32|0
1637672440000|2021-11-23 13:00:40|5758.03|5758.03|5758.03|5758.03|5758.03|5758.03|5758.03|5758.03|0
1637672450000|2021-11-23 13:00:50|5757.31|5757.31|5757.02|5757.02|5757.31|5757.31|5757.02|5757.02|0
1637672460000|2021-11-23 13:01:00|5756.81|5756.81|5757.48|5757.48|5757.48|5757.48|5756.81|5756.81|0
1637672470000|2021-11-23 13:01:10|5758.82|5758.82|5759.79|5759.79|5759.79|5759.79|5758.82|5758.82|0
1637672480000|2021-11-23 13:01:20|5759.55|5759.55|5757.75|5757.75|5759.55|5759.55|5757.75|5757.75|0
1637672490000|2021-11-23 13:01:30|5757.73|5757.73|5757.75|5757.75|5757.75|5757.75|5757.73|5757.73|0
1637672500000|2021-11-23 13:01:40|5757.46|5757.46|5758.04|5758.04|5758.04|5758.04|5757.46|5757.46|0
1637672510000|2021-11-23 13:01:50|5758.62|5758.62|5757.68|5757.68|5758.62|5758.62|5757.68|5757.68|0
1637672520000|2021-11-23 13:02:00|5757.39|5757.39|5756.63|5756.63|5757.39|5757.39|5756.63|5756.63|0
1637672530000|2021-11-23 13:02:10|5756.6|5756.6|5756.89|5756.89|5756.89|5756.89|5756.6|5756.6|0
1637672540000|2021-11-23 13:02:20|5757.95|5757.95|5758.9|5758.9|5759.14|5759.14|5757.95|5757.95|0
1637672560000|2021-11-23 13:02:40|5759.12|5759.12|5759.12|5759.12|5759.12|5759.12|5759.12|5759.12|0
1637672590000|2021-11-23 13:03:10|5758.69|5758.69|5759.41|5759.41|5759.41|5759.41|5758.69|5758.69|0
1637672600000|2021-11-23 13:03:20|5759.12|5759.12|5759.6|5759.6|5759.89|5759.89|5759.02|5759.02|0
1637672610000|2021-11-23 13:03:30|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|0
1637672620000|2021-11-23 13:03:40|5759.83|5759.83|5759.6|5759.6|5759.83|5759.83|5759.6|5759.6|0
1637672630000|2021-11-23 13:03:50|5760.17|5760.17|5760.67|5760.67|5760.67|5760.67|5760.17|5760.17|0
1637672640000|2021-11-23 13:04:00|5760.9|5760.9|5760.9|5760.9|5761.12|5761.12|5760.9|5760.9|0
1637672650000|2021-11-23 13:04:10|5759.85|5759.85|5758.92|5758.92|5759.85|5759.85|5758.92|5758.92|0
1637672660000|2021-11-23 13:04:20|5758.63|5758.63|5757.6|5757.6|5758.63|5758.63|5757.6|5757.6|0
1637672670000|2021-11-23 13:04:30|5757.31|5757.31|5757.02|5757.02|5757.31|5757.31|5755.49|5755.49|0
1637672680000|2021-11-23 13:04:40|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|5756.54|0
1637672690000|2021-11-23 13:04:50|5756.56|5756.56|5757.75|5757.75|5757.75|5757.75|5756.56|5756.56|0
1637672700000|2021-11-23 13:05:00|5757.53|5757.53|5757.11|5757.11|5758.11|5758.11|5757.11|5757.11|0
1637672720000|2021-11-23 13:05:20|5756.67|5756.67|5757.02|5757.02|5757.02|5757.02|5756.67|5756.67|0
1637672730000|2021-11-23 13:05:30|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|0
1637672740000|2021-11-23 13:05:40|5755.58|5755.58|5755.29|5755.29|5755.58|5755.58|5755.29|5755.29|0
1637672750000|2021-11-23 13:05:50|5755|5755|5756.83|5756.83|5756.83|5756.83|5755|5755|0
1637672760000|2021-11-23 13:06:00|5757.34|5757.34|5757.34|5757.34|5757.34|5757.34|5757.34|5757.34|0
1637672770000|2021-11-23 13:06:10|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|0
1637672780000|2021-11-23 13:06:20|5756.93|5756.93|5756.93|5756.93|5757.8|5757.8|5756.93|5756.93|0
1637672790000|2021-11-23 13:06:30|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|0
1637672810000|2021-11-23 13:06:50|5756|5756|5756|5756|5756|5756|5756|5756|0
1637672830000|2021-11-23 13:07:10|5754.57|5754.57|5753.05|5753.05|5754.57|5754.57|5753.05|5753.05|0
1637672850000|2021-11-23 13:07:30|5753.7|5753.7|5754.47|5754.47|5754.47|5754.47|5753.7|5753.7|0
1637672860000|2021-11-23 13:07:40|5754.18|5754.18|5753.32|5753.32|5754.18|5754.18|5753.32|5753.32|0
1637672880000|2021-11-23 13:08:00|5753.6|5753.6|5753.6|5753.6|5753.6|5753.6|5753.6|5753.6|0
1637672890000|2021-11-23 13:08:10|5753.89|5753.89|5753.91|5753.91|5753.91|5753.91|5753.89|5753.89|0
1637672900000|2021-11-23 13:08:20|5754.55|5754.55|5755.44|5755.44|5755.44|5755.44|5754.55|5754.55|0
1637672920000|2021-11-23 13:08:40|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|0
1637672930000|2021-11-23 13:08:50|5754.86|5754.86|5754.86|5754.86|5754.86|5754.86|5754.86|5754.86|0
1637672940000|2021-11-23 13:09:00|5754.89|5754.89|5754.89|5754.89|5755.18|5755.18|5754.89|5754.89|0
1637672950000|2021-11-23 13:09:10|5754.91|5754.91|5754.91|5754.91|5754.91|5754.91|5754.91|5754.91|0
1637672960000|2021-11-23 13:09:20|5754.92|5754.92|5754.92|5754.92|5754.92|5754.92|5754.92|5754.92|0
1637672970000|2021-11-23 13:09:30|5754.85|5754.85|5755.71|5755.71|5755.71|5755.71|5754.85|5754.85|0
1637672980000|2021-11-23 13:09:40|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|0
1637672990000|2021-11-23 13:09:50|5756.44|5756.44|5756.42|5756.42|5756.44|5756.44|5756.42|5756.42|0
1637673000000|2021-11-23 13:10:00|5756.9|5756.9|5757.16|5757.16|5757.19|5757.19|5756.9|5756.9|0
1637673010000|2021-11-23 13:10:10|5757.14|5757.14|5756.85|5756.85|5757.14|5757.14|5756.85|5756.85|0
1637673020000|2021-11-23 13:10:20|5757.14|5757.14|5755.44|5755.44|5757.42|5757.42|5755.44|5755.44|0
1637673040000|2021-11-23 13:10:40|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|0
1637673060000|2021-11-23 13:11:00|5756.7|5756.7|5756.63|5756.63|5757.21|5757.21|5756.63|5756.63|0
1637673080000|2021-11-23 13:11:20|5757.21|5757.21|5757.85|5757.85|5757.85|5757.85|5757.21|5757.21|0
1637673100000|2021-11-23 13:11:40|5757.9|5757.9|5756.58|5756.58|5757.9|5757.9|5756.58|5756.58|0
1637673110000|2021-11-23 13:11:50|5756.87|5756.87|5756.29|5756.29|5756.87|5756.87|5756.29|5756.29|0
1637673120000|2021-11-23 13:12:00|5756.58|5756.58|5756.34|5756.34|5756.58|5756.58|5756.11|5756.11|0
1637673130000|2021-11-23 13:12:10|5756.56|5756.56|5756.56|5756.56|5756.56|5756.56|5756.56|5756.56|0
1637673140000|2021-11-23 13:12:20|5756.85|5756.85|5755.94|5755.94|5756.85|5756.85|5755.94|5755.94|0
1637673160000|2021-11-23 13:12:40|5755.73|5755.73|5755.44|5755.44|5755.73|5755.73|5755.44|5755.44|0
1637673180000|2021-11-23 13:13:00|5754.98|5754.98|5754.69|5754.69|5754.98|5754.98|5754.69|5754.69|0
1637673200000|2021-11-23 13:13:20|5754.46|5754.46|5754.47|5754.47|5754.47|5754.47|5754.46|5754.46|0
1637673210000|2021-11-23 13:13:30|5754.18|5754.18|5753.94|5753.94|5754.18|5754.18|5753.94|5753.94|0
1637673220000|2021-11-23 13:13:40|5755.05|5755.05|5755.05|5755.05|5755.05|5755.05|5755.05|5755.05|0
1637673240000|2021-11-23 13:14:00|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|0
1637673250000|2021-11-23 13:14:10|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|0
1637673260000|2021-11-23 13:14:20|5754.84|5754.84|5753.67|5753.67|5754.84|5754.84|5753.67|5753.67|0
1637673270000|2021-11-23 13:14:30|5753.64|5753.64|5754.32|5754.32|5754.32|5754.32|5753.64|5753.64|0
1637673280000|2021-11-23 13:14:40|5754.79|5754.79|5754.33|5754.33|5754.79|5754.79|5754.33|5754.33|0
1637673290000|2021-11-23 13:14:50|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|0
1637673300000|2021-11-23 13:15:00|5755.34|5755.34|5755.57|5755.57|5755.57|5755.57|5755.34|5755.34|0
1637673310000|2021-11-23 13:15:10|5755.36|5755.36|5755.07|5755.07|5755.36|5755.36|5755.07|5755.07|0
1637673320000|2021-11-23 13:15:20|5754.78|5754.78|5754.78|5754.78|5755.36|5755.36|5754.78|5754.78|0
1637673330000|2021-11-23 13:15:30|5754.49|5754.49|5753.78|5753.78|5754.49|5754.49|5753.78|5753.78|0
1637673340000|2021-11-23 13:15:40|5754.07|5754.07|5755.79|5755.79|5755.79|5755.79|5754.07|5754.07|0
1637673350000|2021-11-23 13:15:50|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|0
1637673370000|2021-11-23 13:16:10|5756.01|5756.01|5755.78|5755.78|5756.01|5756.01|5755.78|5755.78|0
1637673380000|2021-11-23 13:16:20|5756.07|5756.07|5755.74|5755.74|5756.07|5756.07|5755.74|5755.74|0
1637673390000|2021-11-23 13:16:30|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1637673410000|2021-11-23 13:16:50|5755.69|5755.69|5755.69|5755.69|5755.69|5755.69|5755.69|5755.69|0
1637673420000|2021-11-23 13:17:00|5755.98|5755.98|5754.67|5754.67|5755.98|5755.98|5754.63|5754.63|0
1637673430000|2021-11-23 13:17:10|5754.65|5754.65|5754.38|5754.38|5754.67|5754.67|5754.38|5754.38|0
1637673440000|2021-11-23 13:17:20|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|0
1637673460000|2021-11-23 13:17:40|5754.1|5754.1|5753.87|5753.87|5754.11|5754.11|5753.87|5753.87|0
1637673480000|2021-11-23 13:18:00|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|0
1637673500000|2021-11-23 13:18:20|5753.73|5753.73|5753.49|5753.49|5753.73|5753.73|5753.49|5753.49|0
1637673520000|2021-11-23 13:18:40|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|0
1637673540000|2021-11-23 13:19:00|5752.8|5752.8|5753.04|5753.04|5753.04|5753.04|5752.8|5752.8|0
1637673550000|2021-11-23 13:19:10|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1637673560000|2021-11-23 13:19:20|5753.04|5753.04|5754.25|5754.25|5754.25|5754.25|5753.04|5753.04|0
1637673570000|2021-11-23 13:19:30|5754.3|5754.3|5754.31|5754.31|5754.31|5754.31|5754.28|5754.28|0
1637673580000|2021-11-23 13:19:40|5754.1|5754.1|5753.88|5753.88|5754.1|5754.1|5753.88|5753.88|0
1637673600000|2021-11-23 13:20:00|5753.64|5753.64|5752.32|5752.32|5753.64|5753.64|5752.32|5752.32|0
1637673610000|2021-11-23 13:20:10|5752.08|5752.08|5752.8|5752.8|5752.8|5752.8|5752.07|5752.07|0
1637673620000|2021-11-23 13:20:20|5753.09|5753.09|5753.09|5753.09|5753.09|5753.09|5753.09|5753.09|0
1637673630000|2021-11-23 13:20:30|5753.33|5753.33|5753.35|5753.35|5753.35|5753.35|5753.33|5753.33|0
1637673640000|2021-11-23 13:20:40|5753.58|5753.58|5753.29|5753.29|5753.58|5753.58|5753.29|5753.29|0
1637673650000|2021-11-23 13:20:50|5753.31|5753.31|5753.33|5753.33|5753.33|5753.33|5753.31|5753.31|0
1637673670000|2021-11-23 13:21:10|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|0
1637673680000|2021-11-23 13:21:20|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|0
1637673690000|2021-11-23 13:21:30|5753.84|5753.84|5753.19|5753.19|5753.84|5753.84|5753.19|5753.19|0
1637673700000|2021-11-23 13:21:40|5752.9|5752.9|5752.43|5752.43|5752.9|5752.9|5752.43|5752.43|0
1637673720000|2021-11-23 13:22:00|5752.41|5752.41|5753.18|5753.18|5753.2|5753.2|5752.41|5752.41|0
1637673730000|2021-11-23 13:22:10|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1637673740000|2021-11-23 13:22:20|5752.95|5752.95|5752.66|5752.66|5752.95|5752.95|5752.66|5752.66|0
1637673750000|2021-11-23 13:22:30|5752.37|5752.37|5752.37|5752.37|5752.37|5752.37|5752.37|5752.37|0
1637673760000|2021-11-23 13:22:40|5751.68|5751.68|5751.68|5751.68|5751.68|5751.68|5751.68|5751.68|0
1637673770000|2021-11-23 13:22:50|5752.95|5752.95|5752.95|5752.95|5752.95|5752.95|5752.95|5752.95|0
1637673780000|2021-11-23 13:23:00|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|0
1637673790000|2021-11-23 13:23:10|5752.71|5752.71|5750.69|5750.69|5752.71|5752.71|5750.69|5750.69|0
1637673800000|2021-11-23 13:23:20|5750.6|5750.6|5749.4|5749.4|5750.6|5750.6|5749.4|5749.4|0
1637673810000|2021-11-23 13:23:30|5749.64|5749.64|5749.4|5749.4|5749.64|5749.64|5749.4|5749.4|0
1637673820000|2021-11-23 13:23:40|5748.93|5748.93|5748.93|5748.93|5748.93|5748.93|5748.93|5748.93|0
1637673840000|2021-11-23 13:24:00|5749.17|5749.17|5748.93|5748.93|5749.17|5749.17|5748.93|5748.93|0
1637673850000|2021-11-23 13:24:10|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|0
1637673870000|2021-11-23 13:24:30|5748.93|5748.93|5746.81|5746.81|5748.93|5748.93|5746.81|5746.81|0
1637673900000|2021-11-23 13:25:00|5747.52|5747.52|5747.54|5747.54|5747.54|5747.54|5747.52|5747.52|0
1637673910000|2021-11-23 13:25:10|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|0
1637673920000|2021-11-23 13:25:20|5747.26|5747.26|5746.97|5746.97|5747.26|5747.26|5746.97|5746.97|0
1637673940000|2021-11-23 13:25:40|5746.95|5746.95|5745.64|5745.64|5746.95|5746.95|5745.64|5745.64|0
1637673960000|2021-11-23 13:26:00|5745.86|5745.86|5745.62|5745.62|5745.86|5745.86|5745.62|5745.62|0
1637673970000|2021-11-23 13:26:10|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|0
1637673980000|2021-11-23 13:26:20|5746.15|5746.15|5746.29|5746.29|5746.65|5746.65|5746.15|5746.15|0
1637673990000|2021-11-23 13:26:30|5746.58|5746.58|5746.58|5746.58|5746.58|5746.58|5746.58|5746.58|0
1637674000000|2021-11-23 13:26:40|5746.59|5746.59|5746.64|5746.64|5746.64|5746.64|5746.59|5746.59|0
1637674010000|2021-11-23 13:26:50|5746.36|5746.36|5746.36|5746.36|5746.64|5746.64|5746.36|5746.36|0
1637674020000|2021-11-23 13:27:00|5746.12|5746.12|5745.11|5745.11|5746.12|5746.12|5745.11|5745.11|0
1637674040000|2021-11-23 13:27:20|5744.82|5744.82|5744.24|5744.24|5744.82|5744.82|5744.24|5744.24|0
1637674050000|2021-11-23 13:27:30|5744|5744|5743.79|5743.79|5744|5744|5743.79|5743.79|0
1637674060000|2021-11-23 13:27:40|5743.81|5743.81|5743.57|5743.57|5743.81|5743.81|5743.57|5743.57|0
1637674080000|2021-11-23 13:28:00|5744.15|5744.15|5744.64|5744.64|5744.65|5744.65|5744.15|5744.15|0
1637674100000|2021-11-23 13:28:20|5745.35|5745.35|5745.5|5745.5|5745.57|5745.57|5745.35|5745.35|0
1637674110000|2021-11-23 13:28:30|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1637674120000|2021-11-23 13:28:40|5745.81|5745.81|5745.82|5745.82|5745.82|5745.82|5745.81|5745.81|0
1637674150000|2021-11-23 13:29:10|5745.29|5745.29|5745.87|5745.87|5745.87|5745.87|5745.29|5745.29|0
1637674170000|2021-11-23 13:29:30|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|0
1637674180000|2021-11-23 13:29:40|5745.57|5745.57|5744.77|5744.77|5745.57|5745.57|5744.77|5744.77|0
1637674190000|2021-11-23 13:29:50|5744.13|5744.13|5743.18|5743.18|5744.13|5744.13|5743.18|5743.18|0
1637674200000|2021-11-23 13:30:00|5743.46|5743.46|5743.9|5743.9|5744.61|5744.61|5743.46|5743.46|0
1637674210000|2021-11-23 13:30:10|5743.66|5743.66|5742.29|5742.29|5743.66|5743.66|5742.29|5742.29|0
1637674220000|2021-11-23 13:30:20|5742.05|5742.05|5741.75|5741.75|5742.05|5742.05|5741.75|5741.75|0
1637674230000|2021-11-23 13:30:30|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|0
1637674240000|2021-11-23 13:30:40|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|0
1637674250000|2021-11-23 13:30:50|5742.78|5742.78|5742.78|5742.78|5742.78|5742.78|5742.78|5742.78|0
1637674260000|2021-11-23 13:31:00|5742.54|5742.54|5741.69|5741.69|5742.54|5742.54|5741.69|5741.69|0
1637674270000|2021-11-23 13:31:10|5741.98|5741.98|5742.22|5742.22|5742.22|5742.22|5741.98|5741.98|0
1637674280000|2021-11-23 13:31:20|5742.43|5742.43|5742.5|5742.5|5742.5|5742.5|5742.43|5742.43|0
1637674290000|2021-11-23 13:31:30|5742.51|5742.51|5742.75|5742.75|5742.75|5742.75|5742.51|5742.51|0
1637674300000|2021-11-23 13:31:40|5742.73|5742.73|5742.48|5742.48|5742.73|5742.73|5742.48|5742.48|0
1637674310000|2021-11-23 13:31:50|5742.46|5742.46|5742.47|5742.47|5742.47|5742.47|5742.46|5742.46|0
1637674320000|2021-11-23 13:32:00|5742.49|5742.49|5744.77|5744.77|5744.77|5744.77|5742.49|5742.49|0
1637674330000|2021-11-23 13:32:10|5744.79|5744.79|5744.06|5744.06|5744.8|5744.8|5744.06|5744.06|0
1637674340000|2021-11-23 13:32:20|5743.82|5743.82|5744.11|5744.11|5744.11|5744.11|5743.82|5743.82|0
1637674350000|2021-11-23 13:32:30|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|0
1637674360000|2021-11-23 13:32:40|5743.65|5743.65|5744.12|5744.12|5744.12|5744.12|5743.65|5743.65|0
1637674380000|2021-11-23 13:33:00|5743.69|5743.69|5743.94|5743.94|5743.94|5743.94|5743.69|5743.69|0
1637674390000|2021-11-23 13:33:10|5743.7|5743.7|5741.43|5741.43|5743.7|5743.7|5741.43|5741.43|0
1637674400000|2021-11-23 13:33:20|5741.14|5741.14|5740.66|5740.66|5741.14|5741.14|5740.66|5740.66|0
1637674410000|2021-11-23 13:33:30|5740.63|5740.63|5739.2|5739.2|5740.92|5740.92|5739.18|5739.18|0
1637674420000|2021-11-23 13:33:40|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|0
1637674430000|2021-11-23 13:33:50|5739.13|5739.13|5739.34|5739.34|5739.34|5739.34|5739.11|5739.11|0
1637674440000|2021-11-23 13:34:00|5739.92|5739.92|5740.14|5740.14|5740.38|5740.38|5739.92|5739.92|0
1637674450000|2021-11-23 13:34:10|5740.11|5740.11|5739.82|5739.82|5740.11|5740.11|5739.53|5739.53|0
1637674460000|2021-11-23 13:34:20|5740.69|5740.69|5740.94|5740.94|5740.94|5740.94|5740.69|5740.69|0
1637674470000|2021-11-23 13:34:30|5741.42|5741.42|5741.4|5741.4|5741.42|5741.42|5741.4|5741.4|0
1637674490000|2021-11-23 13:34:50|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|5741.69|0
1637674500000|2021-11-23 13:35:00|5741.98|5741.98|5743.6|5743.6|5743.6|5743.6|5741.98|5741.98|0
1637674510000|2021-11-23 13:35:10|5743.84|5743.84|5744.27|5744.27|5744.27|5744.27|5743.84|5743.84|0
1637674520000|2021-11-23 13:35:20|5744.04|5744.04|5743.03|5743.03|5744.04|5744.04|5743.03|5743.03|0
1637674540000|2021-11-23 13:35:40|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|0
1637674550000|2021-11-23 13:35:50|5743.48|5743.48|5745.43|5745.43|5745.43|5745.43|5743.48|5743.48|0
1637674560000|2021-11-23 13:36:00|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1637674570000|2021-11-23 13:36:10|5745.45|5745.45|5745.7|5745.7|5745.7|5745.7|5745.13|5745.13|0
1637674580000|2021-11-23 13:36:20|5746.64|5746.64|5746.42|5746.42|5746.85|5746.85|5746.42|5746.42|0
1637674590000|2021-11-23 13:36:30|5746.66|5746.66|5746.13|5746.13|5746.66|5746.66|5746.13|5746.13|0
1637674600000|2021-11-23 13:36:40|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|0
1637674610000|2021-11-23 13:36:50|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|0
1637674620000|2021-11-23 13:37:00|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|0
1637674630000|2021-11-23 13:37:10|5747.18|5747.18|5746.89|5746.89|5747.18|5747.18|5746.89|5746.89|0
1637674640000|2021-11-23 13:37:20|5747.2|5747.2|5747.81|5747.81|5747.81|5747.81|5747.2|5747.2|0
1637674650000|2021-11-23 13:37:30|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|5747.81|5747.81|0
1637674660000|2021-11-23 13:37:40|5748.38|5748.38|5748.91|5748.91|5749.34|5749.34|5748.38|5748.38|0
1637674670000|2021-11-23 13:37:50|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1637674680000|2021-11-23 13:38:00|5749.67|5749.67|5749.96|5749.96|5749.96|5749.96|5749.67|5749.67|0
1637674690000|2021-11-23 13:38:10|5749.67|5749.67|5750.45|5750.45|5750.45|5750.45|5749.67|5749.67|0
1637674700000|2021-11-23 13:38:20|5751.1|5751.1|5751.67|5751.67|5751.67|5751.67|5751.1|5751.1|0
1637674710000|2021-11-23 13:38:30|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|0
1637674720000|2021-11-23 13:38:40|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|0
1637674730000|2021-11-23 13:38:50|5750.4|5750.4|5750.12|5750.12|5750.4|5750.4|5750.12|5750.12|0
1637674740000|2021-11-23 13:39:00|5749.83|5749.83|5749.61|5749.61|5749.83|5749.83|5749.61|5749.61|0
1637674750000|2021-11-23 13:39:10|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|0
1637674760000|2021-11-23 13:39:20|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|0
1637674770000|2021-11-23 13:39:30|5749.08|5749.08|5748.8|5748.8|5749.08|5749.08|5748.8|5748.8|0
1637674780000|2021-11-23 13:39:40|5748.08|5748.08|5746.68|5746.68|5748.08|5748.08|5746.68|5746.68|0
1637674800000|2021-11-23 13:40:00|5746.96|5746.96|5746.32|5746.32|5746.96|5746.96|5746.32|5746.32|0
1637674810000|2021-11-23 13:40:10|5747.03|5747.03|5747.27|5747.27|5747.27|5747.27|5746.98|5746.98|0
1637674820000|2021-11-23 13:40:20|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|0
1637674830000|2021-11-23 13:40:30|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|0
1637674840000|2021-11-23 13:40:40|5748.24|5748.24|5750.08|5750.08|5750.08|5750.08|5748.24|5748.24|0
1637674860000|2021-11-23 13:41:00|5749.86|5749.86|5748.8|5748.8|5749.86|5749.86|5748.8|5748.8|0
1637674900000|2021-11-23 13:41:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1637674910000|2021-11-23 13:41:50|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|0
1637674920000|2021-11-23 13:42:00|5749.61|5749.61|5749.89|5749.89|5749.89|5749.89|5749.61|5749.61|0
1637674930000|2021-11-23 13:42:10|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|5749.65|0
1637674960000|2021-11-23 13:42:40|5748.96|5748.96|5747.44|5747.44|5748.96|5748.96|5747.44|5747.44|0
1637674970000|2021-11-23 13:42:50|5747.42|5747.42|5747.11|5747.11|5747.42|5747.42|5747.11|5747.11|0
1637674980000|2021-11-23 13:43:00|5747.09|5747.09|5747.76|5747.76|5747.76|5747.76|5746.81|5746.81|0
1637675000000|2021-11-23 13:43:20|5747.24|5747.24|5747.24|5747.24|5747.24|5747.24|5747.24|5747.24|0
1637675020000|2021-11-23 13:43:40|5747.45|5747.45|5747.45|5747.45|5747.45|5747.45|5747.45|5747.45|0
1637675030000|2021-11-23 13:43:50|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|0
1637675040000|2021-11-23 13:44:00|5750.09|5750.09|5749.61|5749.61|5750.09|5750.09|5749.61|5749.61|0
1637675060000|2021-11-23 13:44:20|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|0
1637675080000|2021-11-23 13:44:40|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|0
1637675100000|2021-11-23 13:45:00|5749.6|5749.6|5749.59|5749.59|5749.6|5749.6|5749.59|5749.59|0
1637675120000|2021-11-23 13:45:20|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1637675140000|2021-11-23 13:45:40|5749.3|5749.3|5750.62|5750.62|5750.66|5750.66|5749.3|5749.3|0
1637675160000|2021-11-23 13:46:00|5750.61|5750.61|5751.32|5751.32|5751.32|5751.32|5750.61|5750.61|0
1637675170000|2021-11-23 13:46:10|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|5752.18|0
1637675180000|2021-11-23 13:46:20|5752.76|5752.76|5753.75|5753.75|5753.75|5753.75|5752.76|5752.76|0
1637675200000|2021-11-23 13:46:40|5753.28|5753.28|5753.49|5753.49|5753.49|5753.49|5753.28|5753.28|0
1637675220000|2021-11-23 13:47:00|5753.04|5753.04|5753.35|5753.35|5753.35|5753.35|5753.04|5753.04|0
1637675260000|2021-11-23 13:47:40|5755.46|5755.46|5755.67|5755.67|5755.67|5755.67|5755.46|5755.46|0
1637675270000|2021-11-23 13:47:50|5755.7|5755.7|5756.36|5756.36|5756.36|5756.36|5755.7|5755.7|0
1637675280000|2021-11-23 13:48:00|5756.42|5756.42|5758.29|5758.29|5758.29|5758.29|5756.42|5756.42|0
1637675290000|2021-11-23 13:48:10|5758.77|5758.77|5759.34|5759.34|5759.34|5759.34|5758.12|5758.12|0
1637675310000|2021-11-23 13:48:30|5759.13|5759.13|5760.72|5760.72|5760.72|5760.72|5759.13|5759.13|0
1637675320000|2021-11-23 13:48:40|5760.66|5760.66|5760.43|5760.43|5760.66|5760.66|5759.85|5759.85|0
1637675340000|2021-11-23 13:49:00|5760.9|5760.9|5761.44|5761.44|5762.26|5762.26|5760.69|5760.69|0
1637675350000|2021-11-23 13:49:10|5761.16|5761.16|5760.7|5760.7|5761.16|5761.16|5760.7|5760.7|0
1637675360000|2021-11-23 13:49:20|5760.46|5760.46|5759.67|5759.67|5760.46|5760.46|5759.38|5759.38|0
1637675380000|2021-11-23 13:49:40|5759.46|5759.46|5759.22|5759.22|5759.46|5759.46|5759.22|5759.22|0
1637675390000|2021-11-23 13:49:50|5758.76|5758.76|5757.47|5757.47|5758.76|5758.76|5757.45|5757.45|0
1637675400000|2021-11-23 13:50:00|5756.76|5756.76|5755.77|5755.77|5756.76|5756.76|5755.77|5755.77|0
1637675410000|2021-11-23 13:50:10|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|0
1637675420000|2021-11-23 13:50:20|5755.5|5755.5|5754.82|5754.82|5755.5|5755.5|5754.82|5754.82|0
1637675430000|2021-11-23 13:50:30|5754.79|5754.79|5755.03|5755.03|5755.03|5755.03|5754.79|5754.79|0
1637675440000|2021-11-23 13:50:40|5755.08|5755.08|5756.07|5756.07|5756.07|5756.07|5755.08|5755.08|0
1637675450000|2021-11-23 13:50:50|5756|5756|5756.01|5756.01|5756.01|5756.01|5756|5756|0
1637675460000|2021-11-23 13:51:00|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|0
1637675470000|2021-11-23 13:51:10|5756.59|5756.59|5756.68|5756.68|5756.68|5756.68|5756.59|5756.59|0
1637675480000|2021-11-23 13:51:20|5756.39|5756.39|5756.86|5756.86|5756.86|5756.86|5756.39|5756.39|0
1637675500000|2021-11-23 13:51:40|5755.47|5755.47|5755.76|5755.76|5755.76|5755.76|5755.47|5755.47|0
1637675510000|2021-11-23 13:51:50|5755.33|5755.33|5755.42|5755.42|5755.42|5755.42|5755.33|5755.33|0
1637675520000|2021-11-23 13:52:00|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|0
1637675540000|2021-11-23 13:52:20|5755.32|5755.32|5755.32|5755.32|5755.32|5755.32|5755.3|5755.3|0
1637675550000|2021-11-23 13:52:30|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|0
1637675560000|2021-11-23 13:52:40|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|0
1637675570000|2021-11-23 13:52:50|5754.54|5754.54|5755.36|5755.36|5755.36|5755.36|5754.54|5754.54|0
1637675580000|2021-11-23 13:53:00|5755.37|5755.37|5755.38|5755.38|5755.38|5755.38|5755.37|5755.37|0
1637675600000|2021-11-23 13:53:20|5754.57|5754.57|5754.86|5754.86|5754.86|5754.86|5754.57|5754.57|0
1637675610000|2021-11-23 13:53:30|5754.21|5754.21|5753.73|5753.73|5754.21|5754.21|5753.73|5753.73|0
1637675620000|2021-11-23 13:53:40|5753.44|5753.44|5752.95|5752.95|5753.44|5753.44|5752.95|5752.95|0
1637675630000|2021-11-23 13:53:50|5753.14|5753.14|5752.85|5752.85|5753.14|5753.14|5752.85|5752.85|0
1637675640000|2021-11-23 13:54:00|5752.56|5752.56|5751.87|5751.87|5752.56|5752.56|5751.87|5751.87|0
1637675650000|2021-11-23 13:54:10|5753.14|5753.14|5753.15|5753.15|5753.15|5753.15|5753.14|5753.14|0
1637675660000|2021-11-23 13:54:20|5753.17|5753.17|5754.05|5754.05|5754.05|5754.05|5753.17|5753.17|0
1637675670000|2021-11-23 13:54:30|5754.07|5754.07|5754.78|5754.78|5754.78|5754.78|5754.07|5754.07|0
1637675680000|2021-11-23 13:54:40|5755.02|5755.02|5757.02|5757.02|5757.02|5757.02|5755.02|5755.02|0
1637675690000|2021-11-23 13:54:50|5756.73|5756.73|5756.78|5756.78|5756.78|5756.78|5756.73|5756.73|0
1637675700000|2021-11-23 13:55:00|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|0
1637675710000|2021-11-23 13:55:10|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|0
1637675720000|2021-11-23 13:55:20|5756.69|5756.69|5756.69|5756.69|5756.69|5756.69|5756.69|5756.69|0
1637675730000|2021-11-23 13:55:30|5756.45|5756.45|5756.02|5756.02|5756.45|5756.45|5756.02|5756.02|0
1637675740000|2021-11-23 13:55:40|5755.81|5755.81|5754.92|5754.92|5755.81|5755.81|5754.92|5754.92|0
1637675750000|2021-11-23 13:55:50|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1637675770000|2021-11-23 13:56:10|5754.01|5754.01|5756.06|5756.06|5756.06|5756.06|5754.01|5754.01|0
1637675780000|2021-11-23 13:56:20|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|0
1637675790000|2021-11-23 13:56:30|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|0
1637675800000|2021-11-23 13:56:40|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|5756.48|0
1637675810000|2021-11-23 13:56:50|5755.76|5755.76|5756.76|5756.76|5756.76|5756.76|5755.54|5755.54|0
1637675820000|2021-11-23 13:57:00|5757|5757|5757|5757|5757|5757|5757|5757|0
1637675840000|2021-11-23 13:57:20|5756.79|5756.79|5756.57|5756.57|5756.79|5756.79|5756.57|5756.57|0
1637675850000|2021-11-23 13:57:30|5756.28|5756.28|5755.99|5755.99|5756.28|5756.28|5755.99|5755.99|0
1637675860000|2021-11-23 13:57:40|5756.21|5756.21|5756.21|5756.21|5756.21|5756.21|5756.21|5756.21|0
1637675870000|2021-11-23 13:57:50|5756.5|5756.5|5757.32|5757.32|5757.32|5757.32|5756.5|5756.5|0
1637675880000|2021-11-23 13:58:00|5757.84|5757.84|5761.1|5761.1|5761.1|5761.1|5757.84|5757.84|0
1637675890000|2021-11-23 13:58:10|5760.88|5760.88|5760.52|5760.52|5760.88|5760.88|5760.52|5760.52|0
1637675900000|2021-11-23 13:58:20|5759.16|5759.16|5759.8|5759.8|5759.8|5759.8|5759.16|5759.16|0
1637675910000|2021-11-23 13:58:30|5759.37|5759.37|5758.7|5758.7|5759.37|5759.37|5758.7|5758.7|0
1637675920000|2021-11-23 13:58:40|5758.42|5758.42|5757.7|5757.7|5758.42|5758.42|5757.7|5757.7|0
1637675930000|2021-11-23 13:58:50|5757.41|5757.41|5756.77|5756.77|5757.41|5757.41|5756.77|5756.77|0
1637675940000|2021-11-23 13:59:00|5757.2|5757.2|5757.49|5757.49|5757.49|5757.49|5757.2|5757.2|0
1637675950000|2021-11-23 13:59:10|5757.06|5757.06|5756.84|5756.84|5757.06|5757.06|5756.84|5756.84|0
1637675960000|2021-11-23 13:59:20|5756.36|5756.36|5756.36|5756.36|5756.36|5756.36|5756.36|5756.36|0
1637675980000|2021-11-23 13:59:40|5755.79|5755.79|5756.59|5756.59|5756.59|5756.59|5755.79|5755.79|0
1637675990000|2021-11-23 13:59:50|5756.61|5756.61|5755.65|5755.65|5756.61|5756.61|5755.65|5755.65|0
1637676000000|2021-11-23 14:00:00|5756.84|5756.84|5758.54|5758.54|5758.54|5758.54|5756.84|5756.84|0
1637676010000|2021-11-23 14:00:10|5759.02|5759.02|5760.44|5760.44|5760.53|5760.53|5759.02|5759.02|0
1637676020000|2021-11-23 14:00:20|5760.23|5760.23|5761.84|5761.84|5762.31|5762.31|5760.23|5760.23|0
1637676030000|2021-11-23 14:00:30|5761.41|5761.41|5760.38|5760.38|5761.41|5761.41|5760.38|5760.38|0
1637676040000|2021-11-23 14:00:40|5760.4|5760.4|5760.15|5760.15|5760.44|5760.44|5760.15|5760.15|0
1637676050000|2021-11-23 14:00:50|5760.14|5760.14|5760.01|5760.01|5760.14|5760.14|5759.8|5759.8|0
1637676060000|2021-11-23 14:01:00|5760.04|5760.04|5759.59|5759.59|5760.07|5760.07|5759.59|5759.59|0
1637676070000|2021-11-23 14:01:10|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|0
1637676080000|2021-11-23 14:01:20|5761.17|5761.17|5761.89|5761.89|5761.89|5761.89|5761.17|5761.17|0
1637676090000|2021-11-23 14:01:30|5762.11|5762.11|5763.76|5763.76|5764.05|5764.05|5762.11|5762.11|0
1637676100000|2021-11-23 14:01:40|5763.3|5763.3|5764.97|5764.97|5765.18|5765.18|5763.3|5763.3|0
1637676110000|2021-11-23 14:01:50|5765.02|5765.02|5765.96|5765.96|5765.96|5765.96|5764.52|5764.52|0
1637676120000|2021-11-23 14:02:00|5765.74|5765.74|5766.83|5766.83|5766.83|5766.83|5765.74|5765.74|0
1637676130000|2021-11-23 14:02:10|5766.85|5766.85|5769.7|5769.7|5769.7|5769.7|5766.56|5766.56|0
1637676140000|2021-11-23 14:02:20|5769.94|5769.94|5769.44|5769.44|5769.94|5769.94|5769.44|5769.44|0
1637676150000|2021-11-23 14:02:30|5769.2|5769.2|5769.97|5769.97|5769.97|5769.97|5769.2|5769.2|0
1637676160000|2021-11-23 14:02:40|5769.68|5769.68|5769.64|5769.64|5769.68|5769.68|5769.45|5769.45|0
1637676170000|2021-11-23 14:02:50|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|0
1637676180000|2021-11-23 14:03:00|5768.28|5768.28|5768.98|5768.98|5768.98|5768.98|5768.07|5768.07|0
1637676190000|2021-11-23 14:03:10|5769.02|5769.02|5769.01|5769.01|5769.02|5769.02|5769.01|5769.01|0
1637676200000|2021-11-23 14:03:20|5769|5769|5768.77|5768.77|5769|5769|5768.76|5768.76|0
1637676210000|2021-11-23 14:03:30|5768.75|5768.75|5769.51|5769.51|5769.56|5769.56|5768.75|5768.75|0
1637676220000|2021-11-23 14:03:40|5769.8|5769.8|5769.27|5769.27|5769.8|5769.8|5769.27|5769.27|0
1637676230000|2021-11-23 14:03:50|5769.39|5769.39|5769.39|5769.39|5769.39|5769.39|5769.39|5769.39|0
1637676240000|2021-11-23 14:04:00|5769.1|5769.1|5767.83|5767.83|5769.1|5769.1|5767.83|5767.83|0
1637676250000|2021-11-23 14:04:10|5767.88|5767.88|5768.16|5768.16|5768.16|5768.16|5767.87|5767.87|0
1637676260000|2021-11-23 14:04:20|5767.31|5767.31|5767.66|5767.66|5767.66|5767.66|5767.31|5767.31|0
1637676270000|2021-11-23 14:04:30|5767.68|5767.68|5767.7|5767.7|5767.7|5767.7|5767.68|5767.68|0
1637676280000|2021-11-23 14:04:40|5767.99|5767.99|5768.49|5768.49|5768.49|5768.49|5767.99|5767.99|0
1637676290000|2021-11-23 14:04:50|5769.14|5769.14|5769.14|5769.14|5769.14|5769.14|5769.14|5769.14|0
1637676300000|2021-11-23 14:05:00|5770.09|5770.09|5769.84|5769.84|5770.09|5770.09|5769.84|5769.84|0
1637676310000|2021-11-23 14:05:10|5769.55|5769.55|5768.86|5768.86|5769.55|5769.55|5768.86|5768.86|0
1637676320000|2021-11-23 14:05:20|5769.5|5769.5|5771.88|5771.88|5771.88|5771.88|5769.5|5769.5|0
1637676330000|2021-11-23 14:05:30|5771.94|5771.94|5773.11|5773.11|5773.11|5773.11|5771.94|5771.94|0
1637676340000|2021-11-23 14:05:40|5773.07|5773.07|5775.24|5775.24|5775.24|5775.24|5773.03|5773.03|0
1637676350000|2021-11-23 14:05:50|5775.25|5775.25|5774.38|5774.38|5775.25|5775.25|5774.38|5774.38|0
1637676360000|2021-11-23 14:06:00|5774.36|5774.36|5772.55|5772.55|5774.44|5774.44|5772.55|5772.55|0
1637676370000|2021-11-23 14:06:10|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|0
1637676380000|2021-11-23 14:06:20|5772.47|5772.47|5772.98|5772.98|5772.98|5772.98|5772.47|5772.47|0
1637676390000|2021-11-23 14:06:30|5772.96|5772.96|5773.44|5773.44|5773.44|5773.44|5772.96|5772.96|0
1637676400000|2021-11-23 14:06:40|5773.15|5773.15|5772|5772|5773.15|5773.15|5772|5772|0
1637676410000|2021-11-23 14:06:50|5773.15|5773.15|5776.04|5776.04|5776.04|5776.04|5773.15|5773.15|0
1637676420000|2021-11-23 14:07:00|5776.06|5776.06|5775.57|5775.57|5776.06|5776.06|5775.57|5775.57|0
1637676430000|2021-11-23 14:07:10|5775.61|5775.61|5775.61|5775.61|5775.61|5775.61|5775.61|5775.61|0
1637676440000|2021-11-23 14:07:20|5775.32|5775.32|5773.83|5773.83|5775.32|5775.32|5773.83|5773.83|0
1637676450000|2021-11-23 14:07:30|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|5774.07|0
1637676480000|2021-11-23 14:08:00|5774.05|5774.05|5774.28|5774.28|5774.28|5774.28|5774.05|5774.05|0
1637676490000|2021-11-23 14:08:10|5774.57|5774.57|5773.61|5773.61|5774.57|5774.57|5773.61|5773.61|0
1637676500000|2021-11-23 14:08:20|5772.89|5772.89|5772.6|5772.6|5772.89|5772.89|5772.6|5772.6|0
1637676510000|2021-11-23 14:08:30|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|5772.13|0
1637676520000|2021-11-23 14:08:40|5771.7|5771.7|5771.41|5771.41|5771.7|5771.7|5771.41|5771.41|0
1637676530000|2021-11-23 14:08:50|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|5771.7|0
1637676540000|2021-11-23 14:09:00|5771.99|5771.99|5771.58|5771.58|5771.99|5771.99|5771.37|5771.37|0
1637676550000|2021-11-23 14:09:10|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1637676560000|2021-11-23 14:09:20|5769.88|5769.88|5769.58|5769.58|5769.88|5769.88|5769.58|5769.58|0
1637676570000|2021-11-23 14:09:30|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|0
1637676580000|2021-11-23 14:09:40|5770.1|5770.1|5770.1|5770.1|5770.39|5770.39|5770.1|5770.1|0
1637676590000|2021-11-23 14:09:50|5770.39|5770.39|5770.6|5770.6|5770.6|5770.6|5770.39|5770.39|0
1637676600000|2021-11-23 14:10:00|5771.32|5771.32|5771.03|5771.03|5771.32|5771.32|5770.74|5770.74|0
1637676610000|2021-11-23 14:10:10|5771.32|5771.32|5772.47|5772.47|5772.47|5772.47|5771.32|5771.32|0
1637676620000|2021-11-23 14:10:20|5771.82|5771.82|5771.24|5771.24|5771.82|5771.82|5771.24|5771.24|0
1637676630000|2021-11-23 14:10:30|5772.59|5772.59|5772.29|5772.29|5772.61|5772.61|5772.29|5772.29|0
1637676640000|2021-11-23 14:10:40|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|5772.33|0
1637676650000|2021-11-23 14:10:50|5772.54|5772.54|5773.33|5773.33|5773.33|5773.33|5772.28|5772.28|0
1637676660000|2021-11-23 14:11:00|5773.32|5773.32|5773.32|5773.32|5773.32|5773.32|5773.32|5773.32|0
1637676670000|2021-11-23 14:11:10|5773.37|5773.37|5773.45|5773.45|5773.45|5773.45|5773.37|5773.37|0
1637676700000|2021-11-23 14:11:40|5772.54|5772.54|5772.83|5772.83|5772.83|5772.83|5772.54|5772.54|0
1637676710000|2021-11-23 14:11:50|5773.12|5773.12|5773.35|5773.35|5773.64|5773.64|5773.12|5773.12|0
1637676730000|2021-11-23 14:12:10|5773.37|5773.37|5773.35|5773.35|5773.37|5773.37|5773.35|5773.35|0
1637676740000|2021-11-23 14:12:20|5773.33|5773.33|5773.38|5773.38|5773.38|5773.38|5773.09|5773.09|0
1637676750000|2021-11-23 14:12:30|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.08|5773.08|0
1637676760000|2021-11-23 14:12:40|5773.61|5773.61|5774.13|5774.13|5774.13|5774.13|5773.37|5773.37|0
1637676770000|2021-11-23 14:12:50|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637676780000|2021-11-23 14:13:00|5774.11|5774.11|5773.38|5773.38|5774.14|5774.14|5773.38|5773.38|0
1637676790000|2021-11-23 14:13:10|5773.67|5773.67|5773.89|5773.89|5773.91|5773.91|5773.67|5773.67|0
1637676800000|2021-11-23 14:13:20|5773.65|5773.65|5773.68|5773.68|5773.89|5773.89|5773.65|5773.65|0
1637676810000|2021-11-23 14:13:30|5772.81|5772.81|5772.52|5772.52|5772.81|5772.81|5772.52|5772.52|0
1637676820000|2021-11-23 14:13:40|5772.51|5772.51|5771.2|5771.2|5772.51|5772.51|5770.91|5770.91|0
1637676830000|2021-11-23 14:13:50|5771.17|5771.17|5770.23|5770.23|5771.19|5771.19|5770.23|5770.23|0
1637676840000|2021-11-23 14:14:00|5769.65|5769.65|5770.73|5770.73|5770.73|5770.73|5769.65|5769.65|0
1637676850000|2021-11-23 14:14:10|5770.78|5770.78|5771.49|5771.49|5771.51|5771.51|5770.78|5770.78|0
1637676860000|2021-11-23 14:14:20|5771.46|5771.46|5771.99|5771.99|5771.99|5771.99|5771.46|5771.46|0
1637676870000|2021-11-23 14:14:30|5770.98|5770.98|5771.27|5771.27|5771.27|5771.27|5770.98|5770.98|0
1637676880000|2021-11-23 14:14:40|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|0
1637676890000|2021-11-23 14:14:50|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|0
1637676900000|2021-11-23 14:15:00|5772.34|5772.34|5772.63|5772.63|5772.63|5772.63|5772.34|5772.34|0
1637676910000|2021-11-23 14:15:10|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|0
1637676920000|2021-11-23 14:15:20|5772.55|5772.55|5772.55|5772.55|5772.55|5772.55|5772.55|5772.55|0
1637676930000|2021-11-23 14:15:30|5772.77|5772.77|5773.06|5773.06|5773.06|5773.06|5772.77|5772.77|0
1637676940000|2021-11-23 14:15:40|5773.27|5773.27|5773.75|5773.75|5773.99|5773.99|5773.27|5773.27|0
1637676950000|2021-11-23 14:15:50|5774.52|5774.52|5774.8|5774.8|5774.8|5774.8|5774.48|5774.48|0
1637676960000|2021-11-23 14:16:00|5775.38|5775.38|5774.93|5774.93|5775.62|5775.62|5774.93|5774.93|0
1637676970000|2021-11-23 14:16:10|5774.92|5774.92|5775.83|5775.83|5775.83|5775.83|5774.92|5774.92|0
1637676980000|2021-11-23 14:16:20|5775.55|5775.55|5775.78|5775.78|5775.78|5775.78|5775.55|5775.55|0
1637676990000|2021-11-23 14:16:30|5776.26|5776.26|5777.89|5777.89|5777.91|5777.91|5776.26|5776.26|0
1637677000000|2021-11-23 14:16:40|5779.42|5779.42|5779.09|5779.09|5779.61|5779.61|5778.87|5778.87|0
1637677010000|2021-11-23 14:16:50|5778.87|5778.87|5779.11|5779.11|5779.11|5779.11|5778.87|5778.87|0
1637677020000|2021-11-23 14:17:00|5779.4|5779.4|5780.55|5780.55|5780.55|5780.55|5779.4|5779.4|0
1637677030000|2021-11-23 14:17:10|5780.57|5780.57|5780.85|5780.85|5781.05|5781.05|5780.57|5780.57|0
1637677040000|2021-11-23 14:17:20|5781.28|5781.28|5781.08|5781.08|5781.75|5781.75|5781.08|5781.08|0
1637677050000|2021-11-23 14:17:30|5781.56|5781.56|5781.81|5781.81|5781.81|5781.81|5781.27|5781.27|0
1637677060000|2021-11-23 14:17:40|5782.1|5782.1|5783.82|5783.82|5784.08|5784.08|5781.81|5781.81|0
1637677070000|2021-11-23 14:17:50|5784.03|5784.03|5783.48|5783.48|5784.08|5784.08|5783.44|5783.44|0
1637677080000|2021-11-23 14:18:00|5783.27|5783.27|5783.05|5783.05|5783.27|5783.27|5783.05|5783.05|0
1637677090000|2021-11-23 14:18:10|5782.58|5782.58|5782.6|5782.6|5782.82|5782.82|5782.58|5782.58|0
1637677100000|2021-11-23 14:18:20|5782.82|5782.82|5780.25|5780.25|5782.82|5782.82|5780.03|5780.03|0
1637677110000|2021-11-23 14:18:30|5780.24|5780.24|5779.75|5779.75|5780.24|5780.24|5779.51|5779.51|0
1637677120000|2021-11-23 14:18:40|5779.17|5779.17|5778.95|5778.95|5779.17|5779.17|5778.95|5778.95|0
1637677130000|2021-11-23 14:18:50|5779.17|5779.17|5779.7|5779.7|5779.7|5779.7|5779.17|5779.17|0
1637677140000|2021-11-23 14:19:00|5779.99|5779.99|5780.65|5780.65|5780.94|5780.94|5779.99|5779.99|0
1637677150000|2021-11-23 14:19:10|5780.42|5780.42|5780.42|5780.42|5780.42|5780.42|5780.42|5780.42|0
1637677160000|2021-11-23 14:19:20|5780.43|5780.43|5780.38|5780.38|5780.43|5780.43|5780.38|5780.38|0
1637677170000|2021-11-23 14:19:30|5779.95|5779.95|5778.93|5778.93|5779.95|5779.95|5778.93|5778.93|0
1637677180000|2021-11-23 14:19:40|5778.72|5778.72|5779.62|5779.62|5779.62|5779.62|5778.72|5778.72|0
1637677190000|2021-11-23 14:19:50|5779.61|5779.61|5779.9|5779.9|5779.9|5779.9|5779.61|5779.61|0
1637677200000|2021-11-23 14:20:00|5780.49|5780.49|5779.62|5779.62|5780.49|5780.49|5779.62|5779.62|0
1637677220000|2021-11-23 14:20:20|5780.2|5780.2|5780.49|5780.49|5780.49|5780.49|5780.2|5780.2|0
1637677230000|2021-11-23 14:20:30|5780.72|5780.72|5780.65|5780.65|5780.72|5780.72|5780.65|5780.65|0
1637677240000|2021-11-23 14:20:40|5780.41|5780.41|5779.96|5779.96|5780.41|5780.41|5779.96|5779.96|0
1637677260000|2021-11-23 14:21:00|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|0
1637677270000|2021-11-23 14:21:10|5781.2|5781.2|5782.56|5782.56|5782.59|5782.59|5781.2|5781.2|0
1637677280000|2021-11-23 14:21:20|5782.55|5782.55|5782.75|5782.75|5782.75|5782.75|5782.54|5782.54|0
1637677290000|2021-11-23 14:21:30|5783.47|5783.47|5784.19|5784.19|5784.19|5784.19|5783.47|5783.47|0
1637677300000|2021-11-23 14:21:40|5783.95|5783.95|5783.52|5783.52|5783.95|5783.95|5783.52|5783.52|0
1637677310000|2021-11-23 14:21:50|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|0
1637677330000|2021-11-23 14:22:10|5783.18|5783.18|5782.94|5782.94|5783.18|5783.18|5782.73|5782.73|0
1637677340000|2021-11-23 14:22:20|5782.46|5782.46|5783.69|5783.69|5783.69|5783.69|5782.46|5782.46|0
1637677350000|2021-11-23 14:22:30|5783.7|5783.7|5784.29|5784.29|5784.29|5784.29|5783.7|5783.7|0
1637677360000|2021-11-23 14:22:40|5784.58|5784.58|5785.04|5785.04|5785.55|5785.55|5784.58|5784.58|0
1637677370000|2021-11-23 14:22:50|5784.8|5784.8|5784.81|5784.81|5784.81|5784.81|5784.78|5784.78|0
1637677380000|2021-11-23 14:23:00|5785.05|5785.05|5785.09|5785.09|5785.09|5785.09|5785.05|5785.05|0
1637677390000|2021-11-23 14:23:10|5785.07|5785.07|5786.07|5786.07|5786.07|5786.07|5785.07|5785.07|0
1637677400000|2021-11-23 14:23:20|5786.09|5786.09|5789.06|5789.06|5789.06|5789.06|5786.09|5786.09|0
1637677410000|2021-11-23 14:23:30|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|0
1637677420000|2021-11-23 14:23:40|5790.63|5790.63|5790.14|5790.14|5790.63|5790.63|5790.1|5790.1|0
1637677430000|2021-11-23 14:23:50|5790.11|5790.11|5787.81|5787.81|5790.11|5790.11|5787.81|5787.81|0
1637677440000|2021-11-23 14:24:00|5787.52|5787.52|5787.58|5787.58|5787.58|5787.58|5787.49|5787.49|0
1637677450000|2021-11-23 14:24:10|5787.57|5787.57|5787.59|5787.59|5787.59|5787.59|5787.57|5787.57|0
1637677460000|2021-11-23 14:24:20|5787.09|5787.09|5784.88|5784.88|5787.09|5787.09|5784.88|5784.88|0
1637677470000|2021-11-23 14:24:30|5784.02|5784.02|5782.43|5782.43|5784.02|5784.02|5782.43|5782.43|0
1637677480000|2021-11-23 14:24:40|5783|5783|5783.29|5783.29|5783.29|5783.29|5783|5783|0
1637677490000|2021-11-23 14:24:50|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|5782.86|0
1637677500000|2021-11-23 14:25:00|5782.57|5782.57|5783.04|5783.04|5783.33|5783.33|5782.57|5782.57|0
1637677510000|2021-11-23 14:25:10|5783.33|5783.33|5783.04|5783.04|5783.33|5783.33|5783.04|5783.04|0
1637677520000|2021-11-23 14:25:20|5783.27|5783.27|5783.71|5783.71|5783.71|5783.71|5782.75|5782.75|0
1637677550000|2021-11-23 14:25:50|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1637677560000|2021-11-23 14:26:00|5784.23|5784.23|5785.44|5785.44|5785.73|5785.73|5784.23|5784.23|0
1637677570000|2021-11-23 14:26:10|5785.22|5785.22|5785.22|5785.22|5785.22|5785.22|5785.01|5785.01|0
1637677580000|2021-11-23 14:26:20|5785.8|5785.8|5785.8|5785.8|5785.8|5785.8|5785.8|5785.8|0
1637677590000|2021-11-23 14:26:30|5786.04|5786.04|5785.82|5785.82|5786.06|5786.06|5785.82|5785.82|0
1637677610000|2021-11-23 14:26:50|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|0
1637677620000|2021-11-23 14:27:00|5787.07|5787.07|5789.98|5789.98|5789.98|5789.98|5787.07|5787.07|0
1637677640000|2021-11-23 14:27:20|5790.26|5790.26|5790.84|5790.84|5790.84|5790.84|5790.26|5790.26|0
1637677650000|2021-11-23 14:27:30|5791.32|5791.32|5791.35|5791.35|5791.35|5791.35|5791.32|5791.32|0
1637677660000|2021-11-23 14:27:40|5791.36|5791.36|5791.89|5791.89|5791.89|5791.89|5791.31|5791.31|0
1637677670000|2021-11-23 14:27:50|5792.1|5792.1|5791.89|5791.89|5792.1|5792.1|5791.89|5791.89|0
1637677680000|2021-11-23 14:28:00|5791.31|5791.31|5789.27|5789.27|5791.31|5791.31|5789.27|5789.27|0
1637677690000|2021-11-23 14:28:10|5788.99|5788.99|5789.44|5789.44|5789.44|5789.44|5788.12|5788.12|0
1637677700000|2021-11-23 14:28:20|5789.45|5789.45|5789.45|5789.45|5789.45|5789.45|5789.45|5789.45|0
1637677710000|2021-11-23 14:28:30|5789.67|5789.67|5789.38|5789.38|5789.67|5789.67|5789.38|5789.38|0
1637677720000|2021-11-23 14:28:40|5789.67|5789.67|5790.95|5790.95|5791.19|5791.19|5789.67|5789.67|0
1637677740000|2021-11-23 14:29:00|5790.66|5790.66|5790.9|5790.9|5790.9|5790.9|5790.66|5790.66|0
1637677750000|2021-11-23 14:29:10|5790.68|5790.68|5789.63|5789.63|5790.68|5790.68|5789.41|5789.41|0
1637677770000|2021-11-23 14:29:30|5789.39|5789.39|5789.35|5789.35|5789.39|5789.39|5789.35|5789.35|0
1637677780000|2021-11-23 14:29:40|5789.64|5789.64|5788.84|5788.84|5789.64|5789.64|5788.84|5788.84|0
1637677790000|2021-11-23 14:29:50|5788.07|5788.07|5788.67|5788.67|5789.15|5789.15|5787.43|5787.43|0
1637677800000|2021-11-23 14:30:00|5788.46|5788.46|5805.09|5805.09|5805.09|5805.09|5788.46|5788.46|0
1637677810000|2021-11-23 14:30:10|5804.87|5804.87|5802.99|5802.99|5804.87|5804.87|5799.45|5799.45|0
1637677820000|2021-11-23 14:30:20|5802.98|5802.98|5802.82|5802.82|5802.98|5802.98|5801.82|5801.82|0
1637677830000|2021-11-23 14:30:30|5803.97|5803.97|5806.05|5806.05|5806.05|5806.05|5803.97|5803.97|0
1637677840000|2021-11-23 14:30:40|5805.81|5805.81|5806.35|5806.35|5806.35|5806.35|5805.52|5805.52|0
1637677850000|2021-11-23 14:30:50|5805.9|5805.9|5801.99|5801.99|5805.9|5805.9|5801.7|5801.7|0
1637677860000|2021-11-23 14:31:00|5801.7|5801.7|5801.89|5801.89|5801.89|5801.89|5799.03|5799.03|0
1637677870000|2021-11-23 14:31:10|5801.9|5801.9|5811.5|5811.5|5811.5|5811.5|5801.9|5801.9|0
1637677880000|2021-11-23 14:31:20|5811.72|5811.72|5811.06|5811.06|5811.8|5811.8|5810.97|5810.97|0
1637677890000|2021-11-23 14:31:30|5811.35|5811.35|5814.87|5814.87|5814.87|5814.87|5811.35|5811.35|0
1637677900000|2021-11-23 14:31:40|5815.11|5815.11|5817.05|5817.05|5817.34|5817.34|5815.11|5815.11|0
1637677910000|2021-11-23 14:31:50|5817.34|5817.34|5817.18|5817.18|5819.29|5819.29|5817.18|5817.18|0
1637677920000|2021-11-23 14:32:00|5817.15|5817.15|5813|5813|5817.15|5817.15|5812.39|5812.39|0
1637677930000|2021-11-23 14:32:10|5812.71|5812.71|5813.35|5813.35|5813.35|5813.35|5811.53|5811.53|0
1637677940000|2021-11-23 14:32:20|5813.64|5813.64|5816.6|5816.6|5816.6|5816.6|5813.64|5813.64|0
1637677950000|2021-11-23 14:32:30|5818.03|5818.03|5815.54|5815.54|5818.54|5818.54|5815.54|5815.54|0
1637677960000|2021-11-23 14:32:40|5815.01|5815.01|5810.57|5810.57|5815.01|5815.01|5809.56|5809.56|0
1637677970000|2021-11-23 14:32:50|5810.28|5810.28|5807.5|5807.5|5810.28|5810.28|5807.5|5807.5|0
1637677980000|2021-11-23 14:33:00|5807.79|5807.79|5808.99|5808.99|5808.99|5808.99|5807.79|5807.79|0
1637677990000|2021-11-23 14:33:10|5810.4|5810.4|5809.61|5809.61|5811.83|5811.83|5809.32|5809.32|0
1637678000000|2021-11-23 14:33:20|5809.37|5809.37|5810.43|5810.43|5810.45|5810.45|5809.08|5809.08|0
1637678010000|2021-11-23 14:33:30|5810.72|5810.72|5811.05|5811.05|5813.09|5813.09|5810.72|5810.72|0
1637678020000|2021-11-23 14:33:40|5811.34|5811.34|5810.09|5810.09|5811.34|5811.34|5809.56|5809.56|0
1637678030000|2021-11-23 14:33:50|5809.8|5809.8|5806.93|5806.93|5809.8|5809.8|5806.36|5806.36|0
1637678040000|2021-11-23 14:34:00|5807.22|5807.22|5807.52|5807.52|5807.52|5807.52|5806.11|5806.11|0
1637678050000|2021-11-23 14:34:10|5808.47|5808.47|5815.02|5815.02|5815.02|5815.02|5807.47|5807.47|0
1637678060000|2021-11-23 14:34:20|5815.88|5815.88|5815.05|5815.05|5816.46|5816.46|5814.76|5814.76|0
1637678070000|2021-11-23 14:34:30|5815.34|5815.34|5816.92|5816.92|5816.92|5816.92|5815.34|5815.34|0
1637678080000|2021-11-23 14:34:40|5817.5|5817.5|5817.3|5817.3|5819.99|5819.99|5817.3|5817.3|0
1637678090000|2021-11-23 14:34:50|5816.82|5816.82|5817.73|5817.73|5819.28|5819.28|5816.53|5816.53|0
1637678100000|2021-11-23 14:35:00|5817.72|5817.72|5814.81|5814.81|5820.19|5820.19|5814.81|5814.81|0
1637678110000|2021-11-23 14:35:10|5814.57|5814.57|5811.63|5811.63|5814.63|5814.63|5811.63|5811.63|0
1637678120000|2021-11-23 14:35:20|5811.34|5811.34|5808.41|5808.41|5811.34|5811.34|5808.41|5808.41|0
1637678130000|2021-11-23 14:35:30|5809.78|5809.78|5814.32|5814.32|5814.32|5814.32|5809.78|5809.78|0
1637678140000|2021-11-23 14:35:40|5814.1|5814.1|5814.87|5814.87|5814.87|5814.87|5813.67|5813.67|0
1637678150000|2021-11-23 14:35:50|5814.29|5814.29|5815.64|5815.64|5815.64|5815.64|5813.66|5813.66|0
1637678160000|2021-11-23 14:36:00|5815.93|5815.93|5820.75|5820.75|5822.06|5822.06|5815.93|5815.93|0
1637678170000|2021-11-23 14:36:10|5821.86|5821.86|5820.23|5820.23|5821.88|5821.88|5819.95|5819.95|0
1637678180000|2021-11-23 14:36:20|5819.66|5819.66|5814.17|5814.17|5819.66|5819.66|5814.17|5814.17|0
1637678190000|2021-11-23 14:36:30|5813.93|5813.93|5810.66|5810.66|5813.93|5813.93|5810.66|5810.66|0
1637678200000|2021-11-23 14:36:40|5810.42|5810.42|5812.72|5812.72|5812.72|5812.72|5808.93|5808.93|0
1637678210000|2021-11-23 14:36:50|5813.01|5813.01|5812.5|5812.5|5814.08|5814.08|5812.5|5812.5|0
1637678220000|2021-11-23 14:37:00|5812.79|5812.79|5811.95|5811.95|5813.32|5813.32|5811.95|5811.95|0
1637678230000|2021-11-23 14:37:10|5812.53|5812.53|5815.01|5815.01|5815.01|5815.01|5812.51|5812.51|0
1637678240000|2021-11-23 14:37:20|5815.21|5815.21|5813.44|5813.44|5815.21|5815.21|5813.44|5813.44|0
1637678250000|2021-11-23 14:37:30|5814.3|5814.3|5816.19|5816.19|5816.41|5816.41|5813.44|5813.44|0
1637678260000|2021-11-23 14:37:40|5815.9|5815.9|5816.48|5816.48|5816.48|5816.48|5815.9|5815.9|0
1637678270000|2021-11-23 14:37:50|5815.61|5815.61|5814.66|5814.66|5815.61|5815.61|5813.6|5813.6|0
1637678280000|2021-11-23 14:38:00|5815.26|5815.26|5820.83|5820.83|5821.36|5821.36|5815.26|5815.26|0
1637678290000|2021-11-23 14:38:10|5821.12|5821.12|5821.2|5821.2|5821.46|5821.46|5820.88|5820.88|0
1637678300000|2021-11-23 14:38:20|5821.19|5821.19|5819.69|5819.69|5821.19|5821.19|5819.21|5819.21|0
1637678310000|2021-11-23 14:38:30|5819.11|5819.11|5820|5820|5820.29|5820.29|5818.47|5818.47|0
1637678320000|2021-11-23 14:38:40|5819.79|5819.79|5819.57|5819.57|5820.08|5820.08|5819.28|5819.28|0
1637678330000|2021-11-23 14:38:50|5819.86|5819.86|5818.48|5818.48|5820.1|5820.1|5818.48|5818.48|0
1637678340000|2021-11-23 14:39:00|5818.77|5818.77|5823.79|5823.79|5823.79|5823.79|5818.77|5818.77|0
1637678350000|2021-11-23 14:39:10|5824.51|5824.51|5824.44|5824.44|5825.01|5825.01|5824.15|5824.15|0
1637678360000|2021-11-23 14:39:20|5824.73|5824.73|5824.87|5824.87|5826.42|5826.42|5824.66|5824.66|0
1637678370000|2021-11-23 14:39:30|5824.34|5824.34|5823.84|5823.84|5824.34|5824.34|5822.59|5822.59|0
1637678380000|2021-11-23 14:39:40|5825.03|5825.03|5825.11|5825.11|5825.61|5825.61|5825.03|5825.03|0
1637678390000|2021-11-23 14:39:50|5825.17|5825.17|5824.93|5824.93|5825.17|5825.17|5824.93|5824.93|0
1637678400000|2021-11-23 14:40:00|5824.35|5824.35|5828.32|5828.32|5828.88|5828.88|5824.35|5824.35|0
1637678410000|2021-11-23 14:40:10|5828.33|5828.33|5827.08|5827.08|5828.43|5828.43|5827.08|5827.08|0
1637678420000|2021-11-23 14:40:20|5827.3|5827.3|5829.83|5829.83|5829.83|5829.83|5827.3|5827.3|0
1637678430000|2021-11-23 14:40:30|5829.54|5829.54|5827.57|5827.57|5829.86|5829.86|5827.57|5827.57|0
1637678440000|2021-11-23 14:40:40|5827.78|5827.78|5828|5828|5828|5828|5827.78|5827.78|0
1637678450000|2021-11-23 14:40:50|5827.98|5827.98|5829.33|5829.33|5829.33|5829.33|5827.98|5827.98|0
1637678460000|2021-11-23 14:41:00|5829.04|5829.04|5831.47|5831.47|5831.47|5831.47|5829.04|5829.04|0
1637678470000|2021-11-23 14:41:10|5831.53|5831.53|5832.28|5832.28|5832.28|5832.28|5831.47|5831.47|0
1637678480000|2021-11-23 14:41:20|5832.04|5832.04|5831.97|5831.97|5832.69|5832.69|5831.68|5831.68|0
1637678490000|2021-11-23 14:41:30|5832.84|5832.84|5833.89|5833.89|5833.89|5833.89|5832.84|5832.84|0
1637678500000|2021-11-23 14:41:40|5833.66|5833.66|5832.52|5832.52|5833.66|5833.66|5832.41|5832.41|0
1637678510000|2021-11-23 14:41:50|5832.73|5832.73|5830.54|5830.54|5832.73|5832.73|5830.54|5830.54|0
1637678520000|2021-11-23 14:42:00|5830.5|5830.5|5830.17|5830.17|5830.5|5830.5|5829.12|5829.12|0
1637678530000|2021-11-23 14:42:10|5829.7|5829.7|5831.07|5831.07|5831.07|5831.07|5829.7|5829.7|0
1637678540000|2021-11-23 14:42:20|5831.09|5831.09|5831.3|5831.3|5831.3|5831.3|5830.66|5830.66|0
1637678550000|2021-11-23 14:42:30|5831.32|5831.32|5831.86|5831.86|5832.08|5832.08|5830.89|5830.89|0
1637678560000|2021-11-23 14:42:40|5831.59|5831.59|5829.96|5829.96|5831.59|5831.59|5829.67|5829.67|0
1637678570000|2021-11-23 14:42:50|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1637678580000|2021-11-23 14:43:00|5829.39|5829.39|5829.45|5829.45|5829.45|5829.45|5829.1|5829.1|0
1637678590000|2021-11-23 14:43:10|5829.16|5829.16|5825.85|5825.85|5829.16|5829.16|5825.85|5825.85|0
1637678600000|2021-11-23 14:43:20|5825.56|5825.56|5825.05|5825.05|5825.57|5825.57|5825.05|5825.05|0
1637678610000|2021-11-23 14:43:30|5825.26|5825.26|5826.05|5826.05|5826.05|5826.05|5825.26|5825.26|0
1637678620000|2021-11-23 14:43:40|5826.07|5826.07|5824.83|5824.83|5826.07|5826.07|5824.83|5824.83|0
1637678630000|2021-11-23 14:43:50|5824.62|5824.62|5825.63|5825.63|5825.63|5825.63|5824.62|5824.62|0
1637678640000|2021-11-23 14:44:00|5825.05|5825.05|5820.28|5820.28|5825.08|5825.08|5820.28|5820.28|0
1637678650000|2021-11-23 14:44:10|5819.99|5819.99|5822.73|5822.73|5822.73|5822.73|5819.88|5819.88|0
1637678660000|2021-11-23 14:44:20|5822.29|5822.29|5822.51|5822.51|5822.51|5822.51|5822.29|5822.29|0
1637678670000|2021-11-23 14:44:30|5823.23|5823.23|5826.19|5826.19|5826.19|5826.19|5823.01|5823.01|0
1637678680000|2021-11-23 14:44:40|5826.62|5826.62|5826.36|5826.36|5826.62|5826.62|5826.34|5826.34|0
1637678690000|2021-11-23 14:44:50|5827.3|5827.3|5827.76|5827.76|5827.81|5827.81|5827.3|5827.3|0
1637678700000|2021-11-23 14:45:00|5828.19|5828.19|5828.55|5828.55|5829.13|5829.13|5828.19|5828.19|0
1637678710000|2021-11-23 14:45:10|5828.84|5828.84|5832.73|5832.73|5832.73|5832.73|5828.84|5828.84|0
1637678720000|2021-11-23 14:45:20|5833.59|5833.59|5828.71|5828.71|5833.59|5833.59|5828.71|5828.71|0
1637678730000|2021-11-23 14:45:30|5827.84|5827.84|5826.6|5826.6|5827.84|5827.84|5826.6|5826.6|0
1637678740000|2021-11-23 14:45:40|5827.18|5827.18|5828.9|5828.9|5828.9|5828.9|5827.18|5827.18|0
1637678750000|2021-11-23 14:45:50|5828.61|5828.61|5830.96|5830.96|5830.96|5830.96|5828.61|5828.61|0
1637678760000|2021-11-23 14:46:00|5830.98|5830.98|5828.36|5828.36|5831.02|5831.02|5828.12|5828.12|0
1637678770000|2021-11-23 14:46:10|5827.21|5827.21|5828.66|5828.66|5828.66|5828.66|5827.21|5827.21|0
1637678780000|2021-11-23 14:46:20|5828.65|5828.65|5824.89|5824.89|5828.65|5828.65|5824.89|5824.89|0
1637678790000|2021-11-23 14:46:30|5825.17|5825.17|5824.37|5824.37|5825.17|5825.17|5824.37|5824.37|0
1637678800000|2021-11-23 14:46:40|5823.94|5823.94|5823.54|5823.54|5823.94|5823.94|5822.96|5822.96|0
1637678810000|2021-11-23 14:46:50|5822.67|5822.67|5822.85|5822.85|5823.25|5823.25|5818.95|5818.95|0
1637678820000|2021-11-23 14:47:00|5823.13|5823.13|5823.7|5823.7|5823.7|5823.7|5822.85|5822.85|0
1637678830000|2021-11-23 14:47:10|5823.99|5823.99|5823.41|5823.41|5823.99|5823.99|5823.41|5823.41|0
1637678840000|2021-11-23 14:47:20|5822.69|5822.69|5822.4|5822.4|5822.69|5822.69|5822.4|5822.4|0
1637678850000|2021-11-23 14:47:30|5822.61|5822.61|5820.57|5820.57|5822.61|5822.61|5820.57|5820.57|0
1637678860000|2021-11-23 14:47:40|5820.58|5820.58|5821.1|5821.1|5821.1|5821.1|5819.95|5819.95|0
1637678870000|2021-11-23 14:47:50|5821.39|5821.39|5821.83|5821.83|5822.07|5822.07|5821.39|5821.39|0
1637678880000|2021-11-23 14:48:00|5821.54|5821.54|5821.03|5821.03|5821.64|5821.64|5820.6|5820.6|0
1637678890000|2021-11-23 14:48:10|5821.61|5821.61|5823.74|5823.74|5823.74|5823.74|5821.61|5821.61|0
1637678900000|2021-11-23 14:48:20|5823.45|5823.45|5823.95|5823.95|5823.95|5823.95|5823.45|5823.45|0
1637678910000|2021-11-23 14:48:30|5823.97|5823.97|5824.85|5824.85|5824.85|5824.85|5823.97|5823.97|0
1637678920000|2021-11-23 14:48:40|5825.33|5825.33|5827.52|5827.52|5827.56|5827.56|5825.33|5825.33|0
1637678930000|2021-11-23 14:48:50|5827.3|5827.3|5828.31|5828.31|5828.67|5828.67|5827.3|5827.3|0
1637678940000|2021-11-23 14:49:00|5828.32|5828.32|5826.82|5826.82|5828.91|5828.91|5826.82|5826.82|0
1637678950000|2021-11-23 14:49:10|5826.24|5826.24|5825.2|5825.2|5826.24|5826.24|5824.96|5824.96|0
1637678960000|2021-11-23 14:49:20|5825.63|5825.63|5823.01|5823.01|5825.63|5825.63|5822.99|5822.99|0
1637678970000|2021-11-23 14:49:30|5822.77|5822.77|5823.03|5823.03|5823.46|5823.46|5822.56|5822.56|0
1637678980000|2021-11-23 14:49:40|5823.02|5823.02|5819.63|5819.63|5823.02|5823.02|5819.63|5819.63|0
1637678990000|2021-11-23 14:49:50|5819.68|5819.68|5819.68|5819.68|5820.26|5820.26|5819.68|5819.68|0
1637679000000|2021-11-23 14:50:00|5819.2|5819.2|5818.87|5818.87|5819.4|5819.4|5818.87|5818.87|0
1637679010000|2021-11-23 14:50:10|5818.63|5818.63|5817.12|5817.12|5818.63|5818.63|5817.12|5817.12|0
1637679020000|2021-11-23 14:50:20|5817.7|5817.7|5820.64|5820.64|5821.21|5821.21|5817.7|5817.7|0
1637679030000|2021-11-23 14:50:30|5821.21|5821.21|5822.4|5822.4|5823.9|5823.9|5821.21|5821.21|0
1637679040000|2021-11-23 14:50:40|5822.68|5822.68|5822.08|5822.08|5822.68|5822.68|5821.65|5821.65|0
1637679050000|2021-11-23 14:50:50|5822.66|5822.66|5823.82|5823.82|5823.82|5823.82|5822.66|5822.66|0
1637679060000|2021-11-23 14:51:00|5823.83|5823.83|5828.18|5828.18|5828.18|5828.18|5823.83|5823.83|0
1637679070000|2021-11-23 14:51:10|5828.4|5828.4|5826.51|5826.51|5828.71|5828.71|5826.51|5826.51|0
1637679080000|2021-11-23 14:51:20|5825.86|5825.86|5824.57|5824.57|5825.86|5825.86|5824.57|5824.57|0
1637679090000|2021-11-23 14:51:30|5824.86|5824.86|5823.51|5823.51|5824.86|5824.86|5823.51|5823.51|0
1637679100000|2021-11-23 14:51:40|5823.72|5823.72|5819.01|5819.01|5823.72|5823.72|5819.01|5819.01|0
1637679110000|2021-11-23 14:51:50|5818.72|5818.72|5817.54|5817.54|5818.72|5818.72|5816.18|5816.18|0
1637679120000|2021-11-23 14:52:00|5817.78|5817.78|5820.16|5820.16|5820.16|5820.16|5817.78|5817.78|0
1637679130000|2021-11-23 14:52:10|5821.11|5821.11|5822.26|5822.26|5822.26|5822.26|5821.11|5821.11|0
1637679140000|2021-11-23 14:52:20|5822.54|5822.54|5826.49|5826.49|5826.49|5826.49|5822.54|5822.54|0
1637679150000|2021-11-23 14:52:30|5827.07|5827.07|5826.64|5826.64|5827.07|5827.07|5826.35|5826.35|0
1637679160000|2021-11-23 14:52:40|5826.06|5826.06|5824.11|5824.11|5826.06|5826.06|5824.11|5824.11|0
1637679170000|2021-11-23 14:52:50|5823.82|5823.82|5821.88|5821.88|5823.82|5823.82|5820.72|5820.72|0
1637679180000|2021-11-23 14:53:00|5821.59|5821.59|5821.58|5821.58|5823.04|5823.04|5821.58|5821.58|0
1637679190000|2021-11-23 14:53:10|5821.29|5821.29|5819.06|5819.06|5821.29|5821.29|5819.06|5819.06|0
1637679200000|2021-11-23 14:53:20|5818.34|5818.34|5818.57|5818.57|5818.57|5818.57|5818.05|5818.05|0
1637679210000|2021-11-23 14:53:30|5818.29|5818.29|5816.85|5816.85|5818.29|5818.29|5816.85|5816.85|0
1637679220000|2021-11-23 14:53:40|5816.56|5816.56|5815.04|5815.04|5816.56|5816.56|5814.04|5814.04|0
1637679230000|2021-11-23 14:53:50|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1637679240000|2021-11-23 14:54:00|5816.22|5816.22|5814.97|5814.97|5816.22|5816.22|5814.97|5814.97|0
1637679250000|2021-11-23 14:54:10|5815.26|5815.26|5816.89|5816.89|5816.89|5816.89|5814.78|5814.78|0
1637679260000|2021-11-23 14:54:20|5817.18|5817.18|5817.3|5817.3|5817.54|5817.54|5816.89|5816.89|0
1637679270000|2021-11-23 14:54:30|5817.59|5817.59|5818.28|5818.28|5818.28|5818.28|5817.59|5817.59|0
1637679280000|2021-11-23 14:54:40|5818.57|5818.57|5820.26|5820.26|5820.26|5820.26|5818.57|5818.57|0
1637679290000|2021-11-23 14:54:50|5820.27|5820.27|5820.85|5820.85|5820.85|5820.85|5820.27|5820.27|0
1637679300000|2021-11-23 14:55:00|5821.28|5821.28|5821.27|5821.27|5821.57|5821.57|5820.56|5820.56|0
1637679310000|2021-11-23 14:55:10|5821.92|5821.92|5822.21|5822.21|5822.79|5822.79|5821.92|5821.92|0
1637679320000|2021-11-23 14:55:20|5822.42|5822.42|5822.06|5822.06|5822.56|5822.56|5821.85|5821.85|0
1637679330000|2021-11-23 14:55:30|5821.77|5821.77|5814.82|5814.82|5821.77|5821.77|5813.89|5813.89|0
1637679340000|2021-11-23 14:55:40|5815.39|5815.39|5817.57|5817.57|5817.57|5817.57|5815.11|5815.11|0
1637679350000|2021-11-23 14:55:50|5818.29|5818.29|5818.61|5818.61|5818.61|5818.61|5818.29|5818.29|0
1637679360000|2021-11-23 14:56:00|5820.04|5820.04|5820.57|5820.57|5820.57|5820.57|5818.74|5818.74|0
1637679370000|2021-11-23 14:56:10|5821.28|5821.28|5821.76|5821.76|5822|5822|5821.28|5821.28|0
1637679380000|2021-11-23 14:56:20|5821.47|5821.47|5819.84|5819.84|5821.47|5821.47|5818.69|5818.69|0
1637679390000|2021-11-23 14:56:30|5821.29|5821.29|5821|5821|5821.29|5821.29|5821|5821|0
1637679400000|2021-11-23 14:56:40|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|0
1637679410000|2021-11-23 14:56:50|5822.07|5822.07|5822.96|5822.96|5822.96|5822.96|5821.78|5821.78|0
1637679420000|2021-11-23 14:57:00|5822.53|5822.53|5823.34|5823.34|5823.34|5823.34|5822.24|5822.24|0
1637679430000|2021-11-23 14:57:10|5823.05|5823.05|5821.51|5821.51|5823.07|5823.07|5821.51|5821.51|0
1637679440000|2021-11-23 14:57:20|5821.22|5821.22|5821.22|5821.22|5821.22|5821.22|5821.22|5821.22|0
1637679450000|2021-11-23 14:57:30|5821.46|5821.46|5822.97|5822.97|5823.15|5823.15|5821.46|5821.46|0
1637679460000|2021-11-23 14:57:40|5823.68|5823.68|5824.11|5824.11|5824.28|5824.28|5823.68|5823.68|0
1637679470000|2021-11-23 14:57:50|5823.82|5823.82|5824.03|5824.03|5824.11|5824.11|5823.82|5823.82|0
1637679480000|2021-11-23 14:58:00|5825.33|5825.33|5825.56|5825.56|5826.43|5826.43|5825.33|5825.33|0
1637679490000|2021-11-23 14:58:10|5825.53|5825.53|5823.61|5823.61|5825.53|5825.53|5823.61|5823.61|0
1637679500000|2021-11-23 14:58:20|5823.9|5823.9|5823.54|5823.54|5824.12|5824.12|5823.54|5823.54|0
1637679510000|2021-11-23 14:58:30|5823.4|5823.4|5823.4|5823.4|5823.4|5823.4|5823.4|5823.4|0
1637679520000|2021-11-23 14:58:40|5823.44|5823.44|5824.45|5824.45|5824.48|5824.48|5823.44|5823.44|0
1637679530000|2021-11-23 14:58:50|5824.46|5824.46|5820.97|5820.97|5824.46|5824.46|5820.97|5820.97|0
1637679540000|2021-11-23 14:59:00|5820.92|5820.92|5821.59|5821.59|5821.98|5821.98|5820.92|5820.92|0
1637679550000|2021-11-23 14:59:10|5821.38|5821.38|5821.88|5821.88|5821.88|5821.88|5820.92|5820.92|0
1637679560000|2021-11-23 14:59:20|5821.59|5821.59|5819.42|5819.42|5821.87|5821.87|5819.42|5819.42|0
1637679570000|2021-11-23 14:59:30|5818.95|5818.95|5813|5813|5818.95|5818.95|5813|5813|0
1637679580000|2021-11-23 14:59:40|5813.21|5813.21|5815.46|5815.46|5815.99|5815.99|5813.21|5813.21|0
1637679590000|2021-11-23 14:59:50|5815.89|5815.89|5815.4|5815.4|5815.89|5815.89|5815.4|5815.4|0
1637679600000|2021-11-23 15:00:00|5816.46|5816.46|5820.03|5820.03|5820.46|5820.46|5816.46|5816.46|0
1637679610000|2021-11-23 15:00:10|5819.74|5819.74|5819.78|5819.78|5819.78|5819.78|5818.99|5818.99|0
1637679620000|2021-11-23 15:00:20|5819.77|5819.77|5822.97|5822.97|5822.97|5822.97|5819.77|5819.77|0
1637679630000|2021-11-23 15:00:30|5823.01|5823.01|5821.82|5821.82|5823.04|5823.04|5821.1|5821.1|0
1637679640000|2021-11-23 15:00:40|5821.53|5821.53|5820.57|5820.57|5821.53|5821.53|5819.38|5819.38|0
1637679650000|2021-11-23 15:00:50|5820.61|5820.61|5818.84|5818.84|5820.61|5820.61|5818.84|5818.84|0
1637679660000|2021-11-23 15:01:00|5818.07|5818.07|5814.33|5814.33|5818.07|5818.07|5814.33|5814.33|0
1637679670000|2021-11-23 15:01:10|5813.14|5813.14|5812.54|5812.54|5813.14|5813.14|5811.31|5811.31|0
1637679680000|2021-11-23 15:01:20|5812.25|5812.25|5813.14|5813.14|5814.17|5814.17|5812.01|5812.01|0
1637679690000|2021-11-23 15:01:30|5813.43|5813.43|5814.58|5814.58|5814.92|5814.92|5813.43|5813.43|0
1637679700000|2021-11-23 15:01:40|5815.44|5815.44|5816.7|5816.7|5816.7|5816.7|5815.44|5815.44|0
1637679710000|2021-11-23 15:01:50|5817.57|5817.57|5818.63|5818.63|5820.1|5820.1|5817.57|5817.57|0
1637679720000|2021-11-23 15:02:00|5818.42|5818.42|5818.71|5818.71|5819.19|5819.19|5818.42|5818.42|0
1637679730000|2021-11-23 15:02:10|5818.47|5818.47|5817.52|5817.52|5818.47|5818.47|5817.49|5817.49|0
1637679740000|2021-11-23 15:02:20|5817.23|5817.23|5813.54|5813.54|5817.23|5817.23|5813.54|5813.54|0
1637679750000|2021-11-23 15:02:30|5812.89|5812.89|5810.09|5810.09|5812.89|5812.89|5810.09|5810.09|0
1637679760000|2021-11-23 15:02:40|5810.33|5810.33|5811.32|5811.32|5812.11|5812.11|5810.33|5810.33|0
1637679770000|2021-11-23 15:02:50|5811.03|5811.03|5810.91|5810.91|5811.03|5811.03|5809.09|5809.09|0
1637679780000|2021-11-23 15:03:00|5810.94|5810.94|5814.46|5814.46|5814.46|5814.46|5810.94|5810.94|0
1637679790000|2021-11-23 15:03:10|5815.44|5815.44|5815.68|5815.68|5815.68|5815.68|5815.44|5815.44|0
1637679800000|2021-11-23 15:03:20|5815.97|5815.97|5818.9|5818.9|5818.9|5818.9|5815.68|5815.68|0
1637679810000|2021-11-23 15:03:30|5819.55|5819.55|5820.34|5820.34|5820.34|5820.34|5819.55|5819.55|0
1637679820000|2021-11-23 15:03:40|5820.35|5820.35|5820.86|5820.86|5821.07|5821.07|5820.06|5820.06|0
1637679830000|2021-11-23 15:03:50|5820.88|5820.88|5821.86|5821.86|5821.86|5821.86|5820.88|5820.88|0
1637679840000|2021-11-23 15:04:00|5822.34|5822.34|5821.64|5821.64|5822.34|5822.34|5821.35|5821.35|0
1637679850000|2021-11-23 15:04:10|5822.29|5822.29|5823.63|5823.63|5823.63|5823.63|5822.29|5822.29|0
1637679860000|2021-11-23 15:04:20|5823.92|5823.92|5824.21|5824.21|5824.21|5824.21|5823.92|5823.92|0
1637679870000|2021-11-23 15:04:30|5823.92|5823.92|5823.66|5823.66|5823.92|5823.92|5823.44|5823.44|0
1637679880000|2021-11-23 15:04:40|5823.37|5823.37|5822.26|5822.26|5823.69|5823.69|5822.26|5822.26|0
1637679890000|2021-11-23 15:04:50|5822.47|5822.47|5823.91|5823.91|5823.91|5823.91|5822.47|5822.47|0
1637679900000|2021-11-23 15:05:00|5823.67|5823.67|5823.5|5823.5|5823.67|5823.67|5822.73|5822.73|0
1637679910000|2021-11-23 15:05:10|5822.92|5822.92|5822.62|5822.62|5822.92|5822.92|5822.62|5822.62|0
1637679920000|2021-11-23 15:05:20|5822.33|5822.33|5821.39|5821.39|5822.33|5822.33|5820.88|5820.88|0
1637679930000|2021-11-23 15:05:30|5821.68|5821.68|5822.52|5822.52|5824.43|5824.43|5821.68|5821.68|0
1637679940000|2021-11-23 15:05:40|5822.81|5822.81|5821.2|5821.2|5822.81|5822.81|5820.91|5820.91|0
1637679950000|2021-11-23 15:05:50|5821.77|5821.77|5821.42|5821.42|5821.77|5821.77|5821.42|5821.42|0
1637679960000|2021-11-23 15:06:00|5822.37|5822.37|5822.65|5822.65|5822.66|5822.66|5822.37|5822.37|0
1637679970000|2021-11-23 15:06:10|5821.59|5821.59|5822.4|5822.4|5822.4|5822.4|5821.05|5821.05|0
1637679980000|2021-11-23 15:06:20|5822.83|5822.83|5824.08|5824.08|5824.08|5824.08|5822.83|5822.83|0
1637679990000|2021-11-23 15:06:30|5824.1|5824.1|5826.02|5826.02|5826.02|5826.02|5824.1|5824.1|0
1637680000000|2021-11-23 15:06:40|5825.78|5825.78|5822.76|5822.76|5826.21|5826.21|5822.76|5822.76|0
1637680010000|2021-11-23 15:06:50|5823.52|5823.52|5821.14|5821.14|5823.52|5823.52|5820.51|5820.51|0
1637680020000|2021-11-23 15:07:00|5821.38|5821.38|5822.96|5822.96|5823.25|5823.25|5821.38|5821.38|0
1637680030000|2021-11-23 15:07:10|5823.25|5823.25|5822.08|5822.08|5823.25|5823.25|5822.08|5822.08|0
1637680040000|2021-11-23 15:07:20|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|0
1637680050000|2021-11-23 15:07:30|5822.33|5822.33|5822.33|5822.33|5822.33|5822.33|5822.33|5822.33|0
1637680060000|2021-11-23 15:07:40|5822.57|5822.57|5821.73|5821.73|5822.57|5822.57|5821.73|5821.73|0
1637680070000|2021-11-23 15:07:50|5821.51|5821.51|5822.57|5822.57|5822.86|5822.86|5821.51|5821.51|0
1637680080000|2021-11-23 15:08:00|5822.12|5822.12|5824.77|5824.77|5824.77|5824.77|5822.12|5822.12|0
1637680090000|2021-11-23 15:08:10|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|0
1637680100000|2021-11-23 15:08:20|5824.36|5824.36|5823.65|5823.65|5824.36|5824.36|5823.65|5823.65|0
1637680110000|2021-11-23 15:08:30|5823.17|5823.17|5822.91|5822.91|5823.17|5823.17|5822.84|5822.84|0
1637680120000|2021-11-23 15:08:40|5822.86|5822.86|5823.4|5823.4|5823.4|5823.4|5822.86|5822.86|0
1637680130000|2021-11-23 15:08:50|5824.84|5824.84|5824.92|5824.92|5825.43|5825.43|5824.84|5824.84|0
1637680140000|2021-11-23 15:09:00|5825.71|5825.71|5827.93|5827.93|5828.49|5828.49|5825.71|5825.71|0
1637680150000|2021-11-23 15:09:10|5827.88|5827.88|5829.79|5829.79|5829.79|5829.79|5827.4|5827.4|0
1637680160000|2021-11-23 15:09:20|5830.08|5830.08|5831.31|5831.31|5831.55|5831.55|5829.51|5829.51|0
1637680170000|2021-11-23 15:09:30|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1637680180000|2021-11-23 15:09:40|5831.08|5831.08|5831.01|5831.01|5831.3|5831.3|5830.72|5830.72|0
1637680190000|2021-11-23 15:09:50|5831|5831|5830.76|5830.76|5831|5831|5830.76|5830.76|0
1637680200000|2021-11-23 15:10:00|5831|5831|5831.34|5831.34|5831.92|5831.92|5830.88|5830.88|0
1637680210000|2021-11-23 15:10:10|5831.82|5831.82|5831.8|5831.8|5832.27|5832.27|5831.75|5831.75|0
1637680220000|2021-11-23 15:10:20|5831.15|5831.15|5830.19|5830.19|5831.15|5831.15|5829.31|5829.31|0
1637680230000|2021-11-23 15:10:30|5830.14|5830.14|5830.99|5830.99|5830.99|5830.99|5830.12|5830.12|0
1637680240000|2021-11-23 15:10:40|5830.7|5830.7|5830.94|5830.94|5830.94|5830.94|5830.7|5830.7|0
1637680250000|2021-11-23 15:10:50|5830.7|5830.7|5826.26|5826.26|5830.7|5830.7|5826.26|5826.26|0
1637680260000|2021-11-23 15:11:00|5825.68|5825.68|5826.5|5826.5|5826.52|5826.52|5825.2|5825.2|0
1637680270000|2021-11-23 15:11:10|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|0
1637680280000|2021-11-23 15:11:20|5826.93|5826.93|5825.8|5825.8|5826.93|5826.93|5825.8|5825.8|0
1637680290000|2021-11-23 15:11:30|5825.85|5825.85|5825.18|5825.18|5825.85|5825.85|5825.18|5825.18|0
1637680300000|2021-11-23 15:11:40|5824.89|5824.89|5823.4|5823.4|5824.89|5824.89|5823.16|5823.16|0
1637680310000|2021-11-23 15:11:50|5823.11|5823.11|5823.87|5823.87|5823.87|5823.87|5822.66|5822.66|0
1637680320000|2021-11-23 15:12:00|5824.73|5824.73|5824.88|5824.88|5824.88|5824.88|5824.16|5824.16|0
1637680330000|2021-11-23 15:12:10|5824.4|5824.4|5822.68|5822.68|5824.4|5824.4|5822.68|5822.68|0
1637680340000|2021-11-23 15:12:20|5822.72|5822.72|5824.3|5824.3|5824.3|5824.3|5822.72|5822.72|0
1637680350000|2021-11-23 15:12:30|5824.01|5824.01|5824.73|5824.73|5824.73|5824.73|5824.01|5824.01|0
1637680360000|2021-11-23 15:12:40|5825.2|5825.2|5827.14|5827.14|5827.14|5827.14|5825.2|5825.2|0
1637680370000|2021-11-23 15:12:50|5827.79|5827.79|5830.99|5830.99|5830.99|5830.99|5827.02|5827.02|0
1637680380000|2021-11-23 15:13:00|5831.01|5831.01|5829.93|5829.93|5831.22|5831.22|5829.93|5829.93|0
1637680390000|2021-11-23 15:13:10|5829.5|5829.5|5829.71|5829.71|5829.71|5829.71|5828.7|5828.7|0
1637680400000|2021-11-23 15:13:20|5829.23|5829.23|5827.88|5827.88|5829.23|5829.23|5827.88|5827.88|0
1637680410000|2021-11-23 15:13:30|5827.86|5827.86|5827.35|5827.35|5827.86|5827.86|5825.41|5825.41|0
1637680420000|2021-11-23 15:13:40|5827.06|5827.06|5828.48|5828.48|5828.48|5828.48|5827.06|5827.06|0
1637680430000|2021-11-23 15:13:50|5828.5|5828.5|5830.04|5830.04|5830.04|5830.04|5828.5|5828.5|0
1637680440000|2021-11-23 15:14:00|5830.25|5830.25|5829.86|5829.86|5830.54|5830.54|5829.57|5829.57|0
1637680450000|2021-11-23 15:14:10|5829.22|5829.22|5828.69|5828.69|5829.51|5829.51|5828.69|5828.69|0
1637680460000|2021-11-23 15:14:20|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|0
1637680470000|2021-11-23 15:14:30|5828.16|5828.16|5828|5828|5828.16|5828.16|5827.43|5827.43|0
1637680480000|2021-11-23 15:14:40|5827.13|5827.13|5826.63|5826.63|5827.13|5827.13|5826.1|5826.1|0
1637680490000|2021-11-23 15:14:50|5827.06|5827.06|5825.41|5825.41|5827.06|5827.06|5825.39|5825.39|0
1637680500000|2021-11-23 15:15:00|5826.42|5826.42|5827.61|5827.61|5827.63|5827.63|5826.1|5826.1|0
1637680510000|2021-11-23 15:15:10|5827.85|5827.85|5828.42|5828.42|5828.66|5828.66|5827.56|5827.56|0
1637680520000|2021-11-23 15:15:20|5827.99|5827.99|5829.19|5829.19|5829.19|5829.19|5827.99|5827.99|0
1637680530000|2021-11-23 15:15:30|5828.61|5828.61|5829.58|5829.58|5829.58|5829.58|5828.61|5828.61|0
1637680540000|2021-11-23 15:15:40|5829.87|5829.87|5829.89|5829.89|5831.21|5831.21|5829.56|5829.56|0
1637680550000|2021-11-23 15:15:50|5830.32|5830.32|5830.83|5830.83|5830.84|5830.84|5830.32|5830.32|0
1637680560000|2021-11-23 15:16:00|5830.59|5830.59|5830.58|5830.58|5830.59|5830.59|5829.87|5829.87|0
1637680570000|2021-11-23 15:16:10|5830.57|5830.57|5831.69|5831.69|5831.69|5831.69|5830.57|5830.57|0
1637680580000|2021-11-23 15:16:20|5831.18|5831.18|5829.97|5829.97|5831.18|5831.18|5829.97|5829.97|0
1637680590000|2021-11-23 15:16:30|5829.68|5829.68|5829.97|5829.97|5829.97|5829.97|5829.44|5829.44|0
1637680600000|2021-11-23 15:16:40|5829.73|5829.73|5831.44|5831.44|5831.44|5831.44|5829.25|5829.25|0
1637680610000|2021-11-23 15:16:50|5831.45|5831.45|5831.69|5831.69|5831.69|5831.69|5831.45|5831.45|0
1637680620000|2021-11-23 15:17:00|5832.41|5832.41|5832.51|5832.51|5832.51|5832.51|5831.93|5831.93|0
1637680630000|2021-11-23 15:17:10|5832.8|5832.8|5833.09|5833.09|5833.09|5833.09|5832.8|5832.8|0
1637680640000|2021-11-23 15:17:20|5833.1|5833.1|5834.27|5834.27|5834.27|5834.27|5833.1|5833.1|0
1637680650000|2021-11-23 15:17:30|5834.56|5834.56|5836.08|5836.08|5836.08|5836.08|5834.56|5834.56|0
1637680660000|2021-11-23 15:17:40|5835.86|5835.86|5837.1|5837.1|5837.1|5837.1|5835.86|5835.86|0
1637680670000|2021-11-23 15:17:50|5837.54|5837.54|5839.52|5839.52|5839.52|5839.52|5837.54|5837.54|0
1637680680000|2021-11-23 15:18:00|5840.1|5840.1|5841.48|5841.48|5841.48|5841.48|5840.1|5840.1|0
1637680690000|2021-11-23 15:18:10|5841.49|5841.49|5843.62|5843.62|5843.62|5843.62|5841.49|5841.49|0
1637680700000|2021-11-23 15:18:20|5844.2|5844.2|5843.66|5843.66|5844.23|5844.23|5843.66|5843.66|0
1637680710000|2021-11-23 15:18:30|5843.89|5843.89|5847.77|5847.77|5847.77|5847.77|5843.89|5843.89|0
1637680720000|2021-11-23 15:18:40|5847.82|5847.82|5849.45|5849.45|5849.67|5849.67|5847.32|5847.32|0
1637680730000|2021-11-23 15:18:50|5848.87|5848.87|5848.87|5848.87|5848.87|5848.87|5848.87|5848.87|0
1637680740000|2021-11-23 15:19:00|5848.97|5848.97|5848.9|5848.9|5850.38|5850.38|5848.9|5848.9|0
1637680750000|2021-11-23 15:19:10|5848.91|5848.91|5850.51|5850.51|5850.51|5850.51|5848.91|5848.91|0
1637680760000|2021-11-23 15:19:20|5849.64|5849.64|5849.11|5849.11|5849.64|5849.64|5849.11|5849.11|0
1637680770000|2021-11-23 15:19:30|5848.87|5848.87|5846.85|5846.85|5848.87|5848.87|5846.56|5846.56|0
1637680780000|2021-11-23 15:19:40|5846.56|5846.56|5846.66|5846.66|5846.66|5846.66|5846.13|5846.13|0
1637680790000|2021-11-23 15:19:50|5846.87|5846.87|5848.8|5848.8|5849.16|5849.16|5846.44|5846.44|0
1637680800000|2021-11-23 15:20:00|5848.86|5848.86|5850.33|5850.33|5852.25|5852.25|5848.86|5848.86|0
1637680830000|2021-11-23 15:20:30|5851.05|5851.05|5851.35|5851.35|5852.13|5852.13|5851.05|5851.05|0
1637680840000|2021-11-23 15:20:40|5851.06|5851.06|5850.77|5850.77|5851.06|5851.06|5850.77|5850.77|0
1637680850000|2021-11-23 15:20:50|5851.06|5851.06|5851.68|5851.68|5851.68|5851.68|5850.56|5850.56|0
1637680860000|2021-11-23 15:21:00|5851.96|5851.96|5851.19|5851.19|5852.41|5852.41|5850.89|5850.89|0
1637680870000|2021-11-23 15:21:10|5851.67|5851.67|5853.2|5853.2|5854.19|5854.19|5851.67|5851.67|0
1637680880000|2021-11-23 15:21:20|5853.49|5853.49|5853.48|5853.48|5853.49|5853.49|5853.46|5853.46|0
1637680890000|2021-11-23 15:21:30|5853.71|5853.71|5854.66|5854.66|5854.66|5854.66|5853.71|5853.71|0
1637680900000|2021-11-23 15:21:40|5854.23|5854.23|5854.23|5854.23|5854.23|5854.23|5854.23|5854.23|0
1637680910000|2021-11-23 15:21:50|5854.52|5854.52|5854.17|5854.17|5854.99|5854.99|5854.17|5854.17|0
1637680920000|2021-11-23 15:22:00|5854.73|5854.73|5855.32|5855.32|5855.32|5855.32|5854.73|5854.73|0
1637680930000|2021-11-23 15:22:10|5855.33|5855.33|5855.22|5855.22|5855.52|5855.52|5854.57|5854.57|0
1637680940000|2021-11-23 15:22:20|5855.43|5855.43|5856.19|5856.19|5856.19|5856.19|5855.43|5855.43|0
1637680950000|2021-11-23 15:22:30|5855.76|5855.76|5854.25|5854.25|5855.76|5855.76|5854.25|5854.25|0
1637680960000|2021-11-23 15:22:40|5853.96|5853.96|5857.31|5857.31|5857.31|5857.31|5853.53|5853.53|0
1637680970000|2021-11-23 15:22:50|5857.34|5857.34|5856.24|5856.24|5857.81|5857.81|5856.24|5856.24|0
1637680980000|2021-11-23 15:23:00|5856|5856|5855.26|5855.26|5856.22|5856.22|5855.26|5855.26|0
1637680990000|2021-11-23 15:23:10|5855.55|5855.55|5857.39|5857.39|5857.39|5857.39|5855.55|5855.55|0
1637681000000|2021-11-23 15:23:20|5857.68|5857.68|5855.81|5855.81|5857.68|5857.68|5855.81|5855.81|0
1637681010000|2021-11-23 15:23:30|5855.52|5855.52|5858.18|5858.18|5858.18|5858.18|5855.52|5855.52|0
1637681020000|2021-11-23 15:23:40|5857.72|5857.72|5856.82|5856.82|5858.01|5858.01|5856.82|5856.82|0
1637681030000|2021-11-23 15:23:50|5857.11|5857.11|5856.36|5856.36|5857.11|5857.11|5856.07|5856.07|0
1637681040000|2021-11-23 15:24:00|5856.65|5856.65|5853.86|5853.86|5856.65|5856.65|5853.86|5853.86|0
1637681050000|2021-11-23 15:24:10|5853.23|5853.23|5855.44|5855.44|5855.44|5855.44|5851.85|5851.85|0
1637681060000|2021-11-23 15:24:20|5856.68|5856.68|5856.9|5856.9|5857.02|5857.02|5856.68|5856.68|0
1637681070000|2021-11-23 15:24:30|5857.14|5857.14|5857.14|5857.14|5857.72|5857.72|5857.14|5857.14|0
1637681080000|2021-11-23 15:24:40|5857.16|5857.16|5857.73|5857.73|5857.73|5857.73|5856.94|5856.94|0
1637681090000|2021-11-23 15:24:50|5857.74|5857.74|5857.21|5857.21|5857.76|5857.76|5857.07|5857.07|0
1637681100000|2021-11-23 15:25:00|5857|5857|5855.03|5855.03|5857|5857|5855.03|5855.03|0
1637681110000|2021-11-23 15:25:10|5854.6|5854.6|5854.34|5854.34|5856.12|5856.12|5854.1|5854.1|0
1637681120000|2021-11-23 15:25:20|5854.92|5854.92|5856.96|5856.96|5856.96|5856.96|5854.92|5854.92|0
1637681130000|2021-11-23 15:25:30|5857.44|5857.44|5857.74|5857.74|5857.74|5857.74|5857.44|5857.44|0
1637681140000|2021-11-23 15:25:40|5857.98|5857.98|5858.69|5858.69|5858.69|5858.69|5857.98|5857.98|0
1637681150000|2021-11-23 15:25:50|5859.26|5859.26|5860.71|5860.71|5861.24|5861.24|5859.26|5859.26|0
1637681160000|2021-11-23 15:26:00|5861|5861|5862.47|5862.47|5862.49|5862.49|5860.98|5860.98|0
1637681170000|2021-11-23 15:26:10|5862.45|5862.45|5862.16|5862.16|5862.76|5862.76|5862.16|5862.16|0
1637681180000|2021-11-23 15:26:20|5862.26|5862.26|5862.57|5862.57|5862.78|5862.78|5862.04|5862.04|0
1637681190000|2021-11-23 15:26:30|5862.28|5862.28|5864.61|5864.61|5864.61|5864.61|5861.75|5861.75|0
1637681200000|2021-11-23 15:26:40|5864.65|5864.65|5864.18|5864.18|5864.65|5864.65|5864.18|5864.18|0
1637681210000|2021-11-23 15:26:50|5864.39|5864.39|5865.78|5865.78|5866.81|5866.81|5864.39|5864.39|0
1637681220000|2021-11-23 15:27:00|5864.58|5864.58|5862.01|5862.01|5865.29|5865.29|5862.01|5862.01|0
1637681230000|2021-11-23 15:27:10|5862.03|5862.03|5860.83|5860.83|5862.03|5862.03|5860.04|5860.04|0
1637681240000|2021-11-23 15:27:20|5860.82|5860.82|5859.05|5859.05|5860.82|5860.82|5859.05|5859.05|0
1637681250000|2021-11-23 15:27:30|5859.55|5859.55|5861.18|5861.18|5862.23|5862.23|5859.55|5859.55|0
1637681260000|2021-11-23 15:27:40|5860.89|5860.89|5862.23|5862.23|5862.81|5862.81|5860.67|5860.67|0
1637681270000|2021-11-23 15:27:50|5861.27|5861.27|5863.14|5863.14|5863.14|5863.14|5861.27|5861.27|0
1637681280000|2021-11-23 15:28:00|5862.85|5862.85|5861.08|5861.08|5862.85|5862.85|5861.08|5861.08|0
1637681290000|2021-11-23 15:28:10|5860.12|5860.12|5858.78|5858.78|5860.12|5860.12|5858.78|5858.78|0
1637681300000|2021-11-23 15:28:20|5858.13|5858.13|5859.97|5859.97|5860.45|5860.45|5858.13|5858.13|0
1637681310000|2021-11-23 15:28:30|5859.68|5859.68|5858.81|5858.81|5859.68|5859.68|5857.96|5857.96|0
1637681320000|2021-11-23 15:28:40|5858.23|5858.23|5858.69|5858.69|5858.74|5858.74|5858.23|5858.23|0
1637681330000|2021-11-23 15:28:50|5858.4|5858.4|5857.91|5857.91|5858.4|5858.4|5857.12|5857.12|0
1637681340000|2021-11-23 15:29:00|5858.13|5858.13|5858.37|5858.37|5858.58|5858.58|5858.13|5858.13|0
1637681350000|2021-11-23 15:29:10|5858.61|5858.61|5858.24|5858.24|5859.11|5859.11|5858.24|5858.24|0
1637681360000|2021-11-23 15:29:20|5858.46|5858.46|5860.18|5860.18|5860.21|5860.21|5858.22|5858.22|0
1637681370000|2021-11-23 15:29:30|5860.42|5860.42|5861.78|5861.78|5861.78|5861.78|5860.18|5860.18|0
1637681380000|2021-11-23 15:29:40|5861.56|5861.56|5860.71|5860.71|5861.56|5861.56|5860.42|5860.42|0
1637681390000|2021-11-23 15:29:50|5860.95|5860.95|5861.7|5861.7|5861.95|5861.95|5860.95|5860.95|0
1637681400000|2021-11-23 15:30:00|5860.96|5860.96|5862.71|5862.71|5862.71|5862.71|5860.46|5860.46|0
1637681410000|2021-11-23 15:30:10|5862.42|5862.42|5862.47|5862.47|5862.47|5862.47|5861.99|5861.99|0
1637681420000|2021-11-23 15:30:20|5863.62|5863.62|5861.74|5861.74|5863.62|5863.62|5861.74|5861.74|0
1637681430000|2021-11-23 15:30:30|5861.96|5861.96|5855.65|5855.65|5862.89|5862.89|5855.65|5855.65|0
1637681440000|2021-11-23 15:30:40|5855.22|5855.22|5854.71|5854.71|5855.22|5855.22|5854.26|5854.26|0
1637681450000|2021-11-23 15:30:50|5854.95|5854.95|5853.56|5853.56|5854.95|5854.95|5853.56|5853.56|0
1637681460000|2021-11-23 15:31:00|5853.34|5853.34|5854.52|5854.52|5854.52|5854.52|5853.34|5853.34|0
1637681470000|2021-11-23 15:31:10|5854.81|5854.81|5855.93|5855.93|5856.38|5856.38|5854.81|5854.81|0
1637681480000|2021-11-23 15:31:20|5856.91|5856.91|5858.2|5858.2|5858.49|5858.49|5856.91|5856.91|0
1637681490000|2021-11-23 15:31:30|5857.96|5857.96|5856.43|5856.43|5858.18|5858.18|5856.43|5856.43|0
1637681500000|2021-11-23 15:31:40|5856.72|5856.72|5858.16|5858.16|5858.16|5858.16|5856.51|5856.51|0
1637681510000|2021-11-23 15:31:50|5858.44|5858.44|5859.21|5859.21|5859.21|5859.21|5858.44|5858.44|0
1637681520000|2021-11-23 15:32:00|5859.64|5859.64|5859.87|5859.87|5860.86|5860.86|5859.64|5859.64|0
1637681530000|2021-11-23 15:32:10|5859.2|5859.2|5857.9|5857.9|5859.2|5859.2|5857.83|5857.83|0
1637681540000|2021-11-23 15:32:20|5857.69|5857.69|5857.89|5857.89|5857.93|5857.93|5857.21|5857.21|0
1637681550000|2021-11-23 15:32:30|5859.35|5859.35|5859.38|5859.38|5859.57|5859.57|5859.09|5859.09|0
1637681560000|2021-11-23 15:32:40|5859.62|5859.62|5859.13|5859.13|5859.62|5859.62|5859.13|5859.13|0
1637681570000|2021-11-23 15:32:50|5858.84|5858.84|5858.63|5858.63|5859.13|5859.13|5858.63|5858.63|0
1637681580000|2021-11-23 15:33:00|5859.05|5859.05|5857.35|5857.35|5859.05|5859.05|5857.35|5857.35|0
1637681590000|2021-11-23 15:33:10|5857.34|5857.34|5856.81|5856.81|5859.25|5859.25|5856.81|5856.81|0
1637681600000|2021-11-23 15:33:20|5856.8|5856.8|5856.87|5856.87|5856.87|5856.87|5856.29|5856.29|0
1637681610000|2021-11-23 15:33:30|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|0
1637681620000|2021-11-23 15:33:40|5856.13|5856.13|5856.25|5856.25|5856.25|5856.25|5854.2|5854.2|0
1637681630000|2021-11-23 15:33:50|5855.77|5855.77|5856.1|5856.1|5856.1|5856.1|5855.77|5855.77|0
1637681640000|2021-11-23 15:34:00|5856.68|5856.68|5855.08|5855.08|5856.68|5856.68|5854.87|5854.87|0
1637681650000|2021-11-23 15:34:10|5855.07|5855.07|5855.74|5855.74|5855.74|5855.74|5855.06|5855.06|0
1637681660000|2021-11-23 15:34:20|5855.26|5855.26|5852.04|5852.04|5855.26|5855.26|5852.04|5852.04|0
1637681670000|2021-11-23 15:34:30|5851.75|5851.75|5850.93|5850.93|5851.75|5851.75|5850.93|5850.93|0
1637681680000|2021-11-23 15:34:40|5850.65|5850.65|5851.04|5851.04|5851.04|5851.04|5849.65|5849.65|0
1637681690000|2021-11-23 15:34:50|5849.67|5849.67|5849.2|5849.2|5849.67|5849.67|5849.2|5849.2|0
1637681700000|2021-11-23 15:35:00|5849.44|5849.44|5848.06|5848.06|5849.44|5849.44|5846.75|5846.75|0
1637681710000|2021-11-23 15:35:10|5848.56|5848.56|5847.28|5847.28|5848.56|5848.56|5847.24|5847.24|0
1637681720000|2021-11-23 15:35:20|5846.99|5846.99|5849.85|5849.85|5850.14|5850.14|5846.93|5846.93|0
1637681730000|2021-11-23 15:35:30|5850.14|5850.14|5849.68|5849.68|5850.5|5850.5|5849.68|5849.68|0
1637681740000|2021-11-23 15:35:40|5849.92|5849.92|5849.2|5849.2|5850.13|5850.13|5849.2|5849.2|0
1637681750000|2021-11-23 15:35:50|5848.62|5848.62|5849.66|5849.66|5849.66|5849.66|5847.91|5847.91|0
1637681760000|2021-11-23 15:36:00|5850.23|5850.23|5848.61|5848.61|5851.58|5851.58|5848.61|5848.61|0
1637681770000|2021-11-23 15:36:10|5848.9|5848.9|5852.59|5852.59|5853.34|5853.34|5848.9|5848.9|0
1637681780000|2021-11-23 15:36:20|5851.73|5851.73|5850.31|5850.31|5851.73|5851.73|5850.31|5850.31|0
1637681790000|2021-11-23 15:36:30|5850.55|5850.55|5850.85|5850.85|5851.73|5851.73|5850.55|5850.55|0
1637681800000|2021-11-23 15:36:40|5850.57|5850.57|5849.9|5849.9|5850.57|5850.57|5849.69|5849.69|0
1637681810000|2021-11-23 15:36:50|5850.19|5850.19|5849.31|5849.31|5850.19|5850.19|5849.31|5849.31|0
1637681820000|2021-11-23 15:37:00|5849.89|5849.89|5848.61|5848.61|5849.89|5849.89|5848.37|5848.37|0
1637681830000|2021-11-23 15:37:10|5849.5|5849.5|5849.28|5849.28|5850.89|5850.89|5849.28|5849.28|0
1637681840000|2021-11-23 15:37:20|5848.83|5848.83|5848.13|5848.13|5848.83|5848.83|5847.63|5847.63|0
1637681850000|2021-11-23 15:37:30|5847.56|5847.56|5845.6|5845.6|5847.56|5847.56|5845.6|5845.6|0
1637681860000|2021-11-23 15:37:40|5844.74|5844.74|5846.7|5846.7|5846.7|5846.7|5844.74|5844.74|0
1637681870000|2021-11-23 15:37:50|5847.56|5847.56|5847.62|5847.62|5848|5848|5847.56|5847.56|0
1637681880000|2021-11-23 15:38:00|5847.85|5847.85|5845.15|5845.15|5847.85|5847.85|5845.15|5845.15|0
1637681890000|2021-11-23 15:38:10|5844.57|5844.57|5843.11|5843.11|5844.57|5844.57|5843.11|5843.11|0
1637681900000|2021-11-23 15:38:20|5843.4|5843.4|5842.62|5842.62|5843.4|5843.4|5841.37|5841.37|0
1637681910000|2021-11-23 15:38:30|5842.91|5842.91|5843|5843|5843.38|5843.38|5841.82|5841.82|0
1637681920000|2021-11-23 15:38:40|5843.24|5843.24|5843.11|5843.11|5843.24|5843.24|5842.66|5842.66|0
1637681930000|2021-11-23 15:38:50|5842.9|5842.9|5843.95|5843.95|5844.69|5844.69|5842.9|5842.9|0
1637681940000|2021-11-23 15:39:00|5843.66|5843.66|5843.95|5843.95|5843.95|5843.95|5843.66|5843.66|0
1637681950000|2021-11-23 15:39:10|5843.66|5843.66|5843.8|5843.8|5844.33|5844.33|5843.66|5843.66|0
1637681960000|2021-11-23 15:39:20|5844.09|5844.09|5847.12|5847.12|5847.14|5847.14|5844.09|5844.09|0
1637681970000|2021-11-23 15:39:30|5846.07|5846.07|5848.2|5848.2|5848.2|5848.2|5845.78|5845.78|0
1637681980000|2021-11-23 15:39:40|5847.63|5847.63|5847.02|5847.02|5847.63|5847.63|5847.02|5847.02|0
1637681990000|2021-11-23 15:39:50|5847.6|5847.6|5847.69|5847.69|5847.69|5847.69|5846.6|5846.6|0
1637682000000|2021-11-23 15:40:00|5847.45|5847.45|5849.39|5849.39|5850.16|5850.16|5847.45|5847.45|0
1637682010000|2021-11-23 15:40:10|5849.1|5849.1|5850.37|5850.37|5850.37|5850.37|5849.1|5849.1|0
1637682020000|2021-11-23 15:40:20|5850.13|5850.13|5850.56|5850.56|5850.56|5850.56|5850.13|5850.13|0
1637682030000|2021-11-23 15:40:30|5850.78|5850.78|5852.33|5852.33|5852.33|5852.33|5850.78|5850.78|0
1637682040000|2021-11-23 15:40:40|5852.57|5852.57|5855.97|5855.97|5855.97|5855.97|5851.76|5851.76|0
1637682050000|2021-11-23 15:40:50|5855.98|5855.98|5857.95|5857.95|5857.95|5857.95|5855.54|5855.54|0
1637682060000|2021-11-23 15:41:00|5858.23|5858.23|5858.45|5858.45|5858.74|5858.74|5858.23|5858.23|0
1637682070000|2021-11-23 15:41:10|5858.16|5858.16|5858.74|5858.74|5858.88|5858.88|5857.92|5857.92|0
1637682080000|2021-11-23 15:41:20|5859.22|5859.22|5862.39|5862.39|5862.39|5862.39|5859.22|5859.22|0
1637682090000|2021-11-23 15:41:30|5862.87|5862.87|5863.37|5863.37|5863.66|5863.66|5862.87|5862.87|0
1637682100000|2021-11-23 15:41:40|5863.66|5863.66|5863.14|5863.14|5863.98|5863.98|5862.71|5862.71|0
1637682110000|2021-11-23 15:41:50|5863.37|5863.37|5865.07|5865.07|5865.07|5865.07|5863.09|5863.09|0
1637682120000|2021-11-23 15:42:00|5864.84|5864.84|5862.63|5862.63|5864.84|5864.84|5862.39|5862.39|0
1637682130000|2021-11-23 15:42:10|5863.61|5863.61|5863.63|5863.63|5864.77|5864.77|5863.61|5863.61|0
1637682140000|2021-11-23 15:42:20|5863.64|5863.64|5863.88|5863.88|5863.88|5863.88|5863.64|5863.64|0
1637682150000|2021-11-23 15:42:30|5864.46|5864.46|5864.04|5864.04|5864.46|5864.46|5864|5864|0
1637682160000|2021-11-23 15:42:40|5863.46|5863.46|5863.46|5863.46|5863.75|5863.75|5863.46|5863.46|0
1637682170000|2021-11-23 15:42:50|5863.17|5863.17|5863.7|5863.7|5864|5864|5862.46|5862.46|0
1637682180000|2021-11-23 15:43:00|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|0
1637682190000|2021-11-23 15:43:10|5863.44|5863.44|5862.91|5862.91|5863.94|5863.94|5862.67|5862.67|0
1637682200000|2021-11-23 15:43:20|5862.67|5862.67|5861.48|5861.48|5862.67|5862.67|5861.48|5861.48|0
1637682210000|2021-11-23 15:43:30|5861.49|5861.49|5862.26|5862.26|5862.26|5862.26|5861.49|5861.49|0
1637682220000|2021-11-23 15:43:40|5861.97|5861.97|5863.45|5863.45|5863.45|5863.45|5861.97|5861.97|0
1637682230000|2021-11-23 15:43:50|5863.74|5863.74|5864.35|5864.35|5864.36|5864.36|5863.74|5863.74|0
1637682240000|2021-11-23 15:44:00|5864.38|5864.38|5863.11|5863.11|5865.04|5865.04|5863.11|5863.11|0
1637682250000|2021-11-23 15:44:10|5862.82|5862.82|5862.88|5862.88|5862.88|5862.88|5861.61|5861.61|0
1637682260000|2021-11-23 15:44:20|5863.35|5863.35|5863.35|5863.35|5863.64|5863.64|5863.35|5863.35|0
1637682270000|2021-11-23 15:44:30|5862.49|5862.49|5863.4|5863.4|5863.4|5863.4|5862.3|5862.3|0
1637682290000|2021-11-23 15:44:50|5863.11|5863.11|5862.32|5862.32|5863.11|5863.11|5862.32|5862.32|0
1637682300000|2021-11-23 15:45:00|5863.24|5863.24|5862.12|5862.12|5863.24|5863.24|5861.63|5861.63|0
1637682310000|2021-11-23 15:45:10|5861.9|5861.9|5861.11|5861.11|5861.9|5861.9|5861.11|5861.11|0
1637682320000|2021-11-23 15:45:20|5860.39|5860.39|5861.35|5861.35|5861.35|5861.35|5860.39|5860.39|0
1637682330000|2021-11-23 15:45:30|5861.06|5861.06|5861.09|5861.09|5861.09|5861.09|5860.85|5860.85|0
1637682340000|2021-11-23 15:45:40|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|0
1637682350000|2021-11-23 15:45:50|5860.61|5860.61|5860.51|5860.51|5860.95|5860.95|5859.66|5859.66|0
1637682360000|2021-11-23 15:46:00|5860.5|5860.5|5861.05|5861.05|5861.05|5861.05|5859.47|5859.47|0
1637682370000|2021-11-23 15:46:10|5861.74|5861.74|5861.55|5861.55|5862.27|5862.27|5860.83|5860.83|0
1637682380000|2021-11-23 15:46:20|5862.03|5862.03|5859.4|5859.4|5862.03|5862.03|5859.4|5859.4|0
1637682390000|2021-11-23 15:46:30|5859.11|5859.11|5857.59|5857.59|5859.11|5859.11|5857.59|5857.59|0
1637682400000|2021-11-23 15:46:40|5857.57|5857.57|5858.34|5858.34|5859.13|5859.13|5857.57|5857.57|0
1637682410000|2021-11-23 15:46:50|5858.55|5858.55|5859.66|5859.66|5859.66|5859.66|5858.55|5858.55|0
1637682420000|2021-11-23 15:47:00|5859.8|5859.8|5857.7|5857.7|5860.52|5860.52|5857.12|5857.12|0
1637682430000|2021-11-23 15:47:10|5858.17|5858.17|5860.74|5860.74|5860.74|5860.74|5858.17|5858.17|0
1637682440000|2021-11-23 15:47:20|5860.52|5860.52|5859.94|5859.94|5860.52|5860.52|5859.73|5859.73|0
1637682450000|2021-11-23 15:47:30|5860.23|5860.23|5861.45|5861.45|5861.45|5861.45|5860.23|5860.23|0
1637682460000|2021-11-23 15:47:40|5860.88|5860.88|5861.09|5861.09|5861.12|5861.12|5858.98|5858.98|0
1637682470000|2021-11-23 15:47:50|5861.54|5861.54|5861.6|5861.6|5862.45|5862.45|5861.54|5861.54|0
1637682480000|2021-11-23 15:48:00|5862.03|5862.03|5862.54|5862.54|5862.75|5862.75|5861.82|5861.82|0
1637682490000|2021-11-23 15:48:10|5862.75|5862.75|5863.26|5863.26|5863.26|5863.26|5862.11|5862.11|0
1637682500000|2021-11-23 15:48:20|5863.73|5863.73|5863.97|5863.97|5863.97|5863.97|5863.52|5863.52|0
1637682510000|2021-11-23 15:48:30|5863.76|5863.76|5862.89|5862.89|5863.97|5863.97|5862.68|5862.68|0
1637682520000|2021-11-23 15:48:40|5863.18|5863.18|5862.89|5862.89|5864.14|5864.14|5862.89|5862.89|0
1637682530000|2021-11-23 15:48:50|5862.46|5862.46|5861.27|5861.27|5862.46|5862.46|5861.05|5861.05|0
1637682540000|2021-11-23 15:49:00|5860.79|5860.79|5861.54|5861.54|5861.54|5861.54|5860.75|5860.75|0
1637682550000|2021-11-23 15:49:10|5861.76|5861.76|5862.5|5862.5|5862.76|5862.76|5861.76|5861.76|0
1637682560000|2021-11-23 15:49:20|5862.02|5862.02|5861.59|5861.59|5862.02|5862.02|5861.35|5861.35|0
1637682570000|2021-11-23 15:49:30|5862.07|5862.07|5863.65|5863.65|5863.89|5863.89|5862.07|5862.07|0
1637682580000|2021-11-23 15:49:40|5863.42|5863.42|5862.36|5862.36|5863.42|5863.42|5862.36|5862.36|0
1637682590000|2021-11-23 15:49:50|5862.14|5862.14|5861.38|5861.38|5862.14|5862.14|5861.38|5861.38|0
1637682600000|2021-11-23 15:50:00|5861.95|5861.95|5859.41|5859.41|5861.95|5861.95|5859.41|5859.41|0
1637682610000|2021-11-23 15:50:10|5859.39|5859.39|5857.6|5857.6|5859.39|5859.39|5857.6|5857.6|0
1637682620000|2021-11-23 15:50:20|5857.54|5857.54|5858.44|5858.44|5859.02|5859.02|5857.54|5857.54|0
1637682630000|2021-11-23 15:50:30|5856.85|5856.85|5857.02|5857.02|5857.26|5857.26|5856.11|5856.11|0
1637682640000|2021-11-23 15:50:40|5856.73|5856.73|5856.51|5856.51|5856.73|5856.73|5856.51|5856.51|0
1637682650000|2021-11-23 15:50:50|5856.28|5856.28|5857.09|5857.09|5857.09|5857.09|5856.28|5856.28|0
1637682660000|2021-11-23 15:51:00|5858.1|5858.1|5859.65|5859.65|5859.65|5859.65|5858.1|5858.1|0
1637682670000|2021-11-23 15:51:10|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|0
1637682680000|2021-11-23 15:51:20|5860.01|5860.01|5860.03|5860.03|5861.21|5861.21|5860.01|5860.01|0
1637682690000|2021-11-23 15:51:30|5859.81|5859.81|5861.46|5861.46|5861.46|5861.46|5859.05|5859.05|0
1637682710000|2021-11-23 15:51:50|5861.17|5861.17|5860.94|5860.94|5861.17|5861.17|5860.94|5860.94|0
1637682720000|2021-11-23 15:52:00|5861.15|5861.15|5860.82|5860.82|5861.15|5861.15|5860.82|5860.82|0
1637682730000|2021-11-23 15:52:10|5861.1|5861.1|5860.1|5860.1|5861.1|5861.1|5860.1|5860.1|0
1637682740000|2021-11-23 15:52:20|5859.86|5859.86|5859.86|5859.86|5859.86|5859.86|5859.57|5859.57|0
1637682750000|2021-11-23 15:52:30|5859.64|5859.64|5859.4|5859.4|5859.64|5859.64|5859.4|5859.4|0
1637682760000|2021-11-23 15:52:40|5859.12|5859.12|5859.04|5859.04|5859.62|5859.62|5859.04|5859.04|0
1637682770000|2021-11-23 15:52:50|5858.8|5858.8|5859.11|5859.11|5859.11|5859.11|5858.8|5858.8|0
1637682780000|2021-11-23 15:53:00|5858.64|5858.64|5855.7|5855.7|5858.64|5858.64|5855.2|5855.2|0
1637682790000|2021-11-23 15:53:10|5855.13|5855.13|5855.65|5855.65|5855.65|5855.65|5854.89|5854.89|0
1637682800000|2021-11-23 15:53:20|5855.44|5855.44|5854.36|5854.36|5855.65|5855.65|5854.36|5854.36|0
1637682810000|2021-11-23 15:53:30|5854.64|5854.64|5858.6|5858.6|5858.6|5858.6|5854.64|5854.64|0
1637682820000|2021-11-23 15:53:40|5859.03|5859.03|5860.57|5860.57|5860.57|5860.57|5859.03|5859.03|0
1637682830000|2021-11-23 15:53:50|5860.49|5860.49|5860.64|5860.64|5860.64|5860.64|5860.21|5860.21|0
1637682840000|2021-11-23 15:54:00|5861.5|5861.5|5860.45|5860.45|5862.01|5862.01|5860.45|5860.45|0
1637682850000|2021-11-23 15:54:10|5860.16|5860.16|5858.61|5858.61|5860.16|5860.16|5858.61|5858.61|0
1637682860000|2021-11-23 15:54:20|5858.32|5858.32|5859.56|5859.56|5859.56|5859.56|5858.32|5858.32|0
1637682870000|2021-11-23 15:54:30|5859.28|5859.28|5858.85|5858.85|5859.28|5859.28|5858.85|5858.85|0
1637682880000|2021-11-23 15:54:40|5858.37|5858.37|5857.84|5857.84|5858.37|5858.37|5857.84|5857.84|0
1637682890000|2021-11-23 15:54:50|5857.6|5857.6|5856.7|5856.7|5857.6|5857.6|5855.98|5855.98|0
1637682900000|2021-11-23 15:55:00|5856.93|5856.93|5856.93|5856.93|5856.93|5856.93|5856.93|5856.93|0
1637682910000|2021-11-23 15:55:10|5857.15|5857.15|5856.86|5856.86|5857.73|5857.73|5856.86|5856.86|0
1637682920000|2021-11-23 15:55:20|5856.62|5856.62|5855.47|5855.47|5857.2|5857.2|5855.47|5855.47|0
1637682930000|2021-11-23 15:55:30|5855.23|5855.23|5855.47|5855.47|5855.47|5855.47|5855.23|5855.23|0
1637682940000|2021-11-23 15:55:40|5855.23|5855.23|5854.71|5854.71|5855.23|5855.23|5854.28|5854.28|0
1637682950000|2021-11-23 15:55:50|5855.28|5855.28|5854.23|5854.23|5855.28|5855.28|5854.23|5854.23|0
1637682960000|2021-11-23 15:56:00|5853.99|5853.99|5851.13|5851.13|5853.99|5853.99|5851.13|5851.13|0
1637682970000|2021-11-23 15:56:10|5850.85|5850.85|5846.97|5846.97|5850.85|5850.85|5846.68|5846.68|0
1637682980000|2021-11-23 15:56:20|5847.21|5847.21|5848.22|5848.22|5848.22|5848.22|5847.21|5847.21|0
1637682990000|2021-11-23 15:56:30|5847.71|5847.71|5846.97|5846.97|5847.9|5847.9|5846.97|5846.97|0
1637683000000|2021-11-23 15:56:40|5847.26|5847.26|5846.99|5846.99|5847.95|5847.95|5846.99|5846.99|0
1637683010000|2021-11-23 15:56:50|5846.28|5846.28|5845.47|5845.47|5846.28|5846.28|5845.47|5845.47|0
1637683020000|2021-11-23 15:57:00|5845.46|5845.46|5847.42|5847.42|5847.42|5847.42|5845.46|5845.46|0
1637683030000|2021-11-23 15:57:10|5846.84|5846.84|5846.02|5846.02|5847.05|5847.05|5846.02|5846.02|0
1637683040000|2021-11-23 15:57:20|5846.24|5846.24|5845|5845|5846.24|5846.24|5845|5845|0
1637683050000|2021-11-23 15:57:30|5844.71|5844.71|5844.35|5844.35|5844.93|5844.93|5844.11|5844.11|0
1637683060000|2021-11-23 15:57:40|5844.64|5844.64|5846.58|5846.58|5846.58|5846.58|5844.64|5844.64|0
1637683070000|2021-11-23 15:57:50|5846.53|5846.53|5845.79|5845.79|5846.71|5846.71|5845.79|5845.79|0
1637683080000|2021-11-23 15:58:00|5846.72|5846.72|5847.29|5847.29|5847.29|5847.29|5846.72|5846.72|0
1637683090000|2021-11-23 15:58:10|5847.58|5847.58|5847.12|5847.12|5847.6|5847.6|5846.9|5846.9|0
1637683100000|2021-11-23 15:58:20|5846.89|5846.89|5846.89|5846.89|5847.13|5847.13|5846.89|5846.89|0
1637683110000|2021-11-23 15:58:30|5847.11|5847.11|5848.83|5848.83|5848.83|5848.83|5847.11|5847.11|0
1637683120000|2021-11-23 15:58:40|5848.59|5848.59|5847.23|5847.23|5848.59|5848.59|5847.23|5847.23|0
1637683130000|2021-11-23 15:58:50|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|0
1637683140000|2021-11-23 15:59:00|5847.49|5847.49|5846.86|5846.86|5848.06|5848.06|5846.62|5846.62|0
1637683150000|2021-11-23 15:59:10|5847.1|5847.1|5846.81|5846.81|5847.15|5847.15|5846.57|5846.57|0
1637683160000|2021-11-23 15:59:20|5846.59|5846.59|5846.59|5846.59|5847.41|5847.41|5846.59|5846.59|0
1637683170000|2021-11-23 15:59:30|5846.83|5846.83|5847.26|5847.26|5847.26|5847.26|5846.16|5846.16|0
1637683180000|2021-11-23 15:59:40|5847.02|5847.02|5846.78|5846.78|5847.02|5847.02|5846.09|5846.09|0
1637683190000|2021-11-23 15:59:50|5847.21|5847.21|5845.87|5845.87|5847.21|5847.21|5845.87|5845.87|0
1637683200000|2021-11-23 16:00:00|5846.16|5846.16|5847.77|5847.77|5847.77|5847.77|5844.92|5844.92|0
1637683210000|2021-11-23 16:00:10|5848.96|5848.96|5848.99|5848.99|5848.99|5848.99|5848.48|5848.48|0
1637683220000|2021-11-23 16:00:20|5849.22|5849.22|5849.35|5849.35|5849.64|5849.64|5848.87|5848.87|0
1637683230000|2021-11-23 16:00:30|5848.85|5848.85|5846.86|5846.86|5848.85|5848.85|5846.86|5846.86|0
1637683240000|2021-11-23 16:00:40|5846.84|5846.84|5845.83|5845.83|5846.84|5846.84|5845.11|5845.11|0
1637683250000|2021-11-23 16:00:50|5845.59|5845.59|5846.31|5846.31|5846.31|5846.31|5845.31|5845.31|0
1637683260000|2021-11-23 16:01:00|5846.89|5846.89|5843.92|5843.92|5846.89|5846.89|5843.92|5843.92|0
1637683270000|2021-11-23 16:01:10|5843.68|5843.68|5841.69|5841.69|5843.68|5843.68|5840.44|5840.44|0
1637683280000|2021-11-23 16:01:20|5842.2|5842.2|5842.41|5842.41|5842.43|5842.43|5842.2|5842.2|0
1637683290000|2021-11-23 16:01:30|5842.42|5842.42|5840.73|5840.73|5842.42|5842.42|5840.73|5840.73|0
1637683300000|2021-11-23 16:01:40|5841.16|5841.16|5839.63|5839.63|5841.88|5841.88|5839.34|5839.34|0
1637683310000|2021-11-23 16:01:50|5839.92|5839.92|5840.08|5840.08|5840.14|5840.14|5839.61|5839.61|0
1637683320000|2021-11-23 16:02:00|5840.32|5840.32|5841.03|5841.03|5841.47|5841.47|5840.32|5840.32|0
1637683330000|2021-11-23 16:02:10|5840.38|5840.38|5839.44|5839.44|5840.38|5840.38|5839.44|5839.44|0
1637683340000|2021-11-23 16:02:20|5838.97|5838.97|5836.98|5836.98|5838.97|5838.97|5836.98|5836.98|0
1637683350000|2021-11-23 16:02:30|5837|5837|5836.78|5836.78|5837.23|5837.23|5836.78|5836.78|0
1637683360000|2021-11-23 16:02:40|5837.21|5837.21|5836.16|5836.16|5837.79|5837.79|5836.16|5836.16|0
1637683370000|2021-11-23 16:02:50|5835.87|5835.87|5835.87|5835.87|5836.16|5836.16|5834.33|5834.33|0
1637683380000|2021-11-23 16:03:00|5835.89|5835.89|5834.62|5834.62|5835.89|5835.89|5834.62|5834.62|0
1637683390000|2021-11-23 16:03:10|5835.48|5835.48|5833.5|5833.5|5835.77|5835.77|5833.21|5833.21|0
1637683400000|2021-11-23 16:03:20|5833.49|5833.49|5830.81|5830.81|5833.49|5833.49|5829.31|5829.31|0
1637683410000|2021-11-23 16:03:30|5831.1|5831.1|5829.95|5829.95|5831.3|5831.3|5829.69|5829.69|0
1637683420000|2021-11-23 16:03:40|5829.91|5829.91|5830.7|5830.7|5830.7|5830.7|5829.91|5829.91|0
1637683430000|2021-11-23 16:03:50|5830.74|5830.74|5829.47|5829.47|5830.75|5830.75|5829.47|5829.47|0
1637683440000|2021-11-23 16:04:00|5828.99|5828.99|5830.19|5830.19|5830.19|5830.19|5828.95|5828.95|0
1637683450000|2021-11-23 16:04:10|5830.18|5830.18|5830.46|5830.46|5830.46|5830.46|5830.15|5830.15|0
1637683460000|2021-11-23 16:04:20|5830.48|5830.48|5836.29|5836.29|5836.58|5836.58|5830.48|5830.48|0
1637683470000|2021-11-23 16:04:30|5836.08|5836.08|5837.62|5837.62|5837.62|5837.62|5835.84|5835.84|0
1637683480000|2021-11-23 16:04:40|5837.86|5837.86|5837.51|5837.51|5837.86|5837.86|5837.49|5837.49|0
1637683490000|2021-11-23 16:04:50|5837.27|5837.27|5838.35|5838.35|5838.35|5838.35|5837.26|5837.26|0
1637683500000|2021-11-23 16:05:00|5838.36|5838.36|5839.14|5839.14|5839.14|5839.14|5838.36|5838.36|0
1637683510000|2021-11-23 16:05:10|5838.62|5838.62|5840.63|5840.63|5840.87|5840.87|5838.62|5838.62|0
1637683520000|2021-11-23 16:05:20|5840.41|5840.41|5837.44|5837.44|5840.41|5840.41|5837.44|5837.44|0
1637683530000|2021-11-23 16:05:30|5837.46|5837.46|5838.31|5838.31|5838.36|5838.36|5837.46|5837.46|0
1637683540000|2021-11-23 16:05:40|5839.11|5839.11|5838.46|5838.46|5839.11|5839.11|5838.46|5838.46|0
1637683550000|2021-11-23 16:05:50|5838.22|5838.22|5836.87|5836.87|5838.22|5838.22|5836.87|5836.87|0
1637683560000|2021-11-23 16:06:00|5837.11|5837.11|5836.43|5836.43|5837.11|5837.11|5836.16|5836.16|0
1637683570000|2021-11-23 16:06:10|5836.41|5836.41|5836.94|5836.94|5837.15|5837.15|5836.41|5836.41|0
1637683580000|2021-11-23 16:06:20|5836.36|5836.36|5835.88|5835.88|5836.36|5836.36|5835.88|5835.88|0
1637683590000|2021-11-23 16:06:30|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|0
1637683600000|2021-11-23 16:06:40|5835.6|5835.6|5835.39|5835.39|5835.6|5835.6|5835.39|5835.39|0
1637683610000|2021-11-23 16:06:50|5835.17|5835.17|5833.96|5833.96|5835.17|5835.17|5833.96|5833.96|0
1637683620000|2021-11-23 16:07:00|5833.39|5833.39|5831.67|5831.67|5833.39|5833.39|5831.67|5831.67|0
1637683630000|2021-11-23 16:07:10|5831.91|5831.91|5831.67|5831.67|5831.91|5831.91|5831.67|5831.67|0
1637683640000|2021-11-23 16:07:20|5831.89|5831.89|5832.63|5832.63|5832.63|5832.63|5831.89|5831.89|0
1637683650000|2021-11-23 16:07:30|5831.98|5831.98|5831.65|5831.65|5831.98|5831.98|5831.41|5831.41|0
1637683660000|2021-11-23 16:07:40|5832.08|5832.08|5834.26|5834.26|5834.26|5834.26|5832.08|5832.08|0
1637683670000|2021-11-23 16:07:50|5834.47|5834.47|5833.06|5833.06|5834.47|5834.47|5833.06|5833.06|0
1637683680000|2021-11-23 16:08:00|5832.77|5832.77|5831.09|5831.09|5832.77|5832.77|5831.09|5831.09|0
1637683690000|2021-11-23 16:08:10|5830.88|5830.88|5829.18|5829.18|5830.88|5830.88|5829.18|5829.18|0
1637683700000|2021-11-23 16:08:20|5828.89|5828.89|5828.64|5828.64|5830.12|5830.12|5828.4|5828.4|0
1637683710000|2021-11-23 16:08:30|5828.85|5828.85|5831.46|5831.46|5831.96|5831.96|5828.85|5828.85|0
1637683720000|2021-11-23 16:08:40|5831.7|5831.7|5833.64|5833.64|5833.64|5833.64|5831.7|5831.7|0
1637683730000|2021-11-23 16:08:50|5833.65|5833.65|5835.27|5835.27|5835.27|5835.27|5833.65|5833.65|0
1637683740000|2021-11-23 16:09:00|5834.98|5834.98|5835.34|5835.34|5835.34|5835.34|5834.5|5834.5|0
1637683750000|2021-11-23 16:09:10|5835.05|5835.05|5836.56|5836.56|5836.56|5836.56|5835.05|5835.05|0
1637683760000|2021-11-23 16:09:20|5836.8|5836.8|5836.82|5836.82|5836.82|5836.82|5836.51|5836.51|0
1637683770000|2021-11-23 16:09:30|5836.58|5836.58|5835.95|5835.95|5836.58|5836.58|5835.95|5835.95|0
1637683780000|2021-11-23 16:09:40|5835.96|5835.96|5836.27|5836.27|5836.27|5836.27|5835.96|5835.96|0
1637683790000|2021-11-23 16:09:50|5836.56|5836.56|5836.77|5836.77|5836.77|5836.77|5836.56|5836.56|0
1637683800000|2021-11-23 16:10:00|5836.3|5836.3|5836.4|5836.4|5836.4|5836.4|5835.66|5835.66|0
1637683810000|2021-11-23 16:10:10|5836.11|5836.11|5835.61|5835.61|5836.11|5836.11|5835.61|5835.61|0
1637683820000|2021-11-23 16:10:20|5835.9|5835.9|5836.15|5836.15|5836.43|5836.43|5834.84|5834.84|0
1637683830000|2021-11-23 16:10:30|5836.44|5836.44|5837.41|5837.41|5837.84|5837.84|5836.44|5836.44|0
1637683840000|2021-11-23 16:10:40|5837.12|5837.12|5837.12|5837.12|5837.7|5837.7|5837.12|5837.12|0
1637683850000|2021-11-23 16:10:50|5836.83|5836.83|5837.33|5837.33|5837.33|5837.33|5836.52|5836.52|0
1637683860000|2021-11-23 16:11:00|5837.86|5837.86|5836.79|5836.79|5837.86|5837.86|5836.58|5836.58|0
1637683880000|2021-11-23 16:11:20|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|0
1637683890000|2021-11-23 16:11:30|5836.63|5836.63|5836.58|5836.58|5836.63|5836.63|5836.34|5836.34|0
1637683900000|2021-11-23 16:11:40|5836.59|5836.59|5837.68|5837.68|5837.68|5837.68|5836.59|5836.59|0
1637683910000|2021-11-23 16:11:50|5837.9|5837.9|5837.39|5837.39|5837.9|5837.9|5837.39|5837.39|0
1637683920000|2021-11-23 16:12:00|5837.18|5837.18|5835.67|5835.67|5837.18|5837.18|5835.46|5835.46|0
1637683930000|2021-11-23 16:12:10|5835.89|5835.89|5835.9|5835.9|5836.64|5836.64|5835.89|5835.89|0
1637683940000|2021-11-23 16:12:20|5836.35|5836.35|5836.57|5836.57|5836.57|5836.57|5836.35|5836.35|0
1637683950000|2021-11-23 16:12:30|5836.86|5836.86|5837.15|5837.15|5837.44|5837.44|5836.86|5836.86|0
1637683960000|2021-11-23 16:12:40|5837.36|5837.36|5837.94|5837.94|5837.94|5837.94|5837.07|5837.07|0
1637683970000|2021-11-23 16:12:50|5838.52|5838.52|5838.59|5838.59|5838.61|5838.61|5837.65|5837.65|0
1637683980000|2021-11-23 16:13:00|5839.23|5839.23|5839.32|5839.32|5839.81|5839.81|5839.23|5839.23|0
1637683990000|2021-11-23 16:13:10|5839.56|5839.56|5838.77|5838.77|5840.3|5840.3|5838.77|5838.77|0
1637684000000|2021-11-23 16:13:20|5839.34|5839.34|5839.78|5839.78|5839.78|5839.78|5839.34|5839.34|0
1637684010000|2021-11-23 16:13:30|5840.21|5840.21|5839.79|5839.79|5840.21|5840.21|5839.34|5839.34|0
1637684020000|2021-11-23 16:13:40|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|0
1637684030000|2021-11-23 16:13:50|5839.56|5839.56|5839.18|5839.18|5839.56|5839.56|5838.89|5838.89|0
1637684040000|2021-11-23 16:14:00|5838.89|5838.89|5835.23|5835.23|5838.89|5838.89|5835.02|5835.02|0
1637684050000|2021-11-23 16:14:10|5835.45|5835.45|5835.45|5835.45|5835.66|5835.66|5834.94|5834.94|0
1637684060000|2021-11-23 16:14:20|5836.02|5836.02|5836.73|5836.73|5836.77|5836.77|5836.02|5836.02|0
1637684070000|2021-11-23 16:14:30|5837.16|5837.16|5837.7|5837.7|5838.24|5838.24|5837.16|5837.16|0
1637684080000|2021-11-23 16:14:40|5837.41|5837.41|5837.6|5837.6|5837.6|5837.6|5836.88|5836.88|0
1637684090000|2021-11-23 16:14:50|5837.1|5837.1|5834.36|5834.36|5837.1|5837.1|5834.36|5834.36|0
1637684100000|2021-11-23 16:15:00|5834.08|5834.08|5833.14|5833.14|5834.36|5834.36|5832.94|5832.94|0
1637684110000|2021-11-23 16:15:10|5833.64|5833.64|5837.05|5837.05|5837.05|5837.05|5833.64|5833.64|0
1637684120000|2021-11-23 16:15:20|5837.01|5837.01|5836.46|5836.46|5837.01|5837.01|5836.24|5836.24|0
1637684130000|2021-11-23 16:15:30|5836.75|5836.75|5835.98|5835.98|5836.82|5836.82|5835.55|5835.55|0
1637684140000|2021-11-23 16:15:40|5836.27|5836.27|5836.79|5836.79|5837.19|5837.19|5835.98|5835.98|0
1637684150000|2021-11-23 16:15:50|5836.78|5836.78|5836.27|5836.27|5837.01|5837.01|5836.27|5836.27|0
1637684160000|2021-11-23 16:16:00|5836.26|5836.26|5836.02|5836.02|5836.26|5836.26|5836.02|5836.02|0
1637684170000|2021-11-23 16:16:10|5836.24|5836.24|5835.81|5835.81|5836.71|5836.71|5835.81|5835.81|0
1637684180000|2021-11-23 16:16:20|5835.52|5835.52|5834.86|5834.86|5835.52|5835.52|5833.57|5833.57|0
1637684190000|2021-11-23 16:16:30|5834.88|5834.88|5835.14|5835.14|5835.45|5835.45|5834.88|5834.88|0
1637684200000|2021-11-23 16:16:40|5835.43|5835.43|5836.15|5836.15|5836.15|5836.15|5835.14|5835.14|0
1637684210000|2021-11-23 16:16:50|5837.1|5837.1|5838.92|5838.92|5838.92|5838.92|5837.1|5837.1|0
1637684220000|2021-11-23 16:17:00|5838.68|5838.68|5838.47|5838.47|5838.68|5838.68|5838.47|5838.47|0
1637684230000|2021-11-23 16:17:10|5838.68|5838.68|5836.48|5836.48|5838.87|5838.87|5836.48|5836.48|0
1637684240000|2021-11-23 16:17:20|5836.43|5836.43|5836.81|5836.81|5836.81|5836.81|5836.43|5836.43|0
1637684250000|2021-11-23 16:17:30|5836.58|5836.58|5835.09|5835.09|5836.58|5836.58|5834.59|5834.59|0
1637684260000|2021-11-23 16:17:40|5835.38|5835.38|5834.8|5834.8|5835.38|5835.38|5834.8|5834.8|0
1637684270000|2021-11-23 16:17:50|5835.38|5835.38|5836.07|5836.07|5836.07|5836.07|5835.38|5835.38|0
1637684280000|2021-11-23 16:18:00|5836.12|5836.12|5835.59|5835.59|5836.7|5836.7|5835.59|5835.59|0
1637684290000|2021-11-23 16:18:10|5835.88|5835.88|5832.61|5832.61|5836.17|5836.17|5832.6|5832.6|0
1637684300000|2021-11-23 16:18:20|5832.56|5832.56|5831.42|5831.42|5832.56|5832.56|5831.42|5831.42|0
1637684310000|2021-11-23 16:18:30|5831.46|5831.46|5829.94|5829.94|5831.47|5831.47|5829.85|5829.85|0
1637684320000|2021-11-23 16:18:40|5829.07|5829.07|5829.14|5829.14|5829.14|5829.14|5828.62|5828.62|0
1637684330000|2021-11-23 16:18:50|5829.72|5829.72|5831.15|5831.15|5831.37|5831.37|5829.72|5829.72|0
1637684340000|2021-11-23 16:19:00|5830.92|5830.92|5830.92|5830.92|5830.92|5830.92|5830.92|5830.92|0
1637684350000|2021-11-23 16:19:10|5831.15|5831.15|5831.44|5831.44|5831.44|5831.44|5831.15|5831.15|0
1637684360000|2021-11-23 16:19:20|5831.15|5831.15|5831.87|5831.87|5831.87|5831.87|5831.14|5831.14|0
1637684370000|2021-11-23 16:19:30|5832.11|5832.11|5831.37|5831.37|5832.11|5832.11|5830.84|5830.84|0
1637684380000|2021-11-23 16:19:40|5831.59|5831.59|5830.34|5830.34|5831.59|5831.59|5830.34|5830.34|0
1637684400000|2021-11-23 16:20:00|5830.55|5830.55|5832.29|5832.29|5832.29|5832.29|5830.47|5830.47|0
1637684410000|2021-11-23 16:20:10|5832.58|5832.58|5834.67|5834.67|5834.67|5834.67|5832.58|5832.58|0
1637684420000|2021-11-23 16:20:20|5835.15|5835.15|5835.95|5835.95|5836.66|5836.66|5835.15|5835.15|0
1637684430000|2021-11-23 16:20:30|5835.96|5835.96|5836.9|5836.9|5836.9|5836.9|5835.96|5835.96|0
1637684440000|2021-11-23 16:20:40|5836.91|5836.91|5839.56|5839.56|5839.79|5839.79|5836.91|5836.91|0
1637684450000|2021-11-23 16:20:50|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|0
1637684460000|2021-11-23 16:21:00|5840.23|5840.23|5838.82|5838.82|5840.23|5840.23|5838.53|5838.53|0
1637684470000|2021-11-23 16:21:10|5838.53|5838.53|5837.83|5837.83|5838.53|5838.53|5837.79|5837.79|0
1637684480000|2021-11-23 16:21:20|5838.41|5838.41|5836.68|5836.68|5838.43|5838.43|5836.68|5836.68|0
1637684490000|2021-11-23 16:21:30|5836.21|5836.21|5837.26|5837.26|5837.26|5837.26|5836.21|5836.21|0
1637684500000|2021-11-23 16:21:40|5837.49|5837.49|5837.69|5837.69|5838.67|5838.67|5837.49|5837.49|0
1637684510000|2021-11-23 16:21:50|5837.97|5837.97|5839.09|5839.09|5839.3|5839.3|5837.65|5837.65|0
1637684520000|2021-11-23 16:22:00|5839.52|5839.52|5839.78|5839.78|5839.78|5839.78|5839.52|5839.52|0
1637684530000|2021-11-23 16:22:10|5840.02|5840.02|5841.36|5841.36|5841.36|5841.36|5839.8|5839.8|0
1637684540000|2021-11-23 16:22:20|5841.65|5841.65|5842.88|5842.88|5842.88|5842.88|5841.65|5841.65|0
1637684550000|2021-11-23 16:22:30|5842.64|5842.64|5842.21|5842.21|5842.64|5842.64|5841.25|5841.25|0
1637684560000|2021-11-23 16:22:40|5842.45|5842.45|5842.73|5842.73|5842.73|5842.73|5842.45|5842.45|0
1637684570000|2021-11-23 16:22:50|5843.16|5843.16|5841.13|5841.13|5843.16|5843.16|5841.13|5841.13|0
1637684580000|2021-11-23 16:23:00|5840.84|5840.84|5838.89|5838.89|5840.84|5840.84|5838.89|5838.89|0
1637684590000|2021-11-23 16:23:10|5838.88|5838.88|5837.13|5837.13|5838.88|5838.88|5837.13|5837.13|0
1637684600000|2021-11-23 16:23:20|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1637684610000|2021-11-23 16:23:30|5836.63|5836.63|5836.4|5836.4|5836.64|5836.64|5836.4|5836.4|0
1637684620000|2021-11-23 16:23:40|5835.95|5835.95|5835.45|5835.45|5835.95|5835.95|5835.21|5835.21|0
1637684630000|2021-11-23 16:23:50|5835.43|5835.43|5836.53|5836.53|5836.53|5836.53|5835.43|5835.43|0
1637684640000|2021-11-23 16:24:00|5836.75|5836.75|5835.26|5835.26|5836.96|5836.96|5835.26|5835.26|0
1637684650000|2021-11-23 16:24:10|5835.55|5835.55|5835.05|5835.05|5835.84|5835.84|5834.76|5834.76|0
1637684660000|2021-11-23 16:24:20|5833.88|5833.88|5833.24|5833.24|5834.67|5834.67|5832.79|5832.79|0
1637684670000|2021-11-23 16:24:30|5833.23|5833.23|5832.78|5832.78|5833.23|5833.23|5832.78|5832.78|0
1637684680000|2021-11-23 16:24:40|5832.99|5832.99|5834.53|5834.53|5834.53|5834.53|5832.99|5832.99|0
1637684690000|2021-11-23 16:24:50|5835.11|5835.11|5836.26|5836.26|5836.26|5836.26|5835.11|5835.11|0
1637684700000|2021-11-23 16:25:00|5836.28|5836.28|5836.99|5836.99|5836.99|5836.99|5836.28|5836.28|0
1637684710000|2021-11-23 16:25:10|5837.02|5837.02|5839.72|5839.72|5840.01|5840.01|5837.02|5837.02|0
1637684720000|2021-11-23 16:25:20|5839.7|5839.7|5839.34|5839.34|5839.7|5839.7|5839.06|5839.06|0
1637684730000|2021-11-23 16:25:30|5838.89|5838.89|5838.16|5838.16|5838.9|5838.9|5837.87|5837.87|0
1637684740000|2021-11-23 16:25:40|5838.09|5838.09|5838.82|5838.82|5838.83|5838.83|5838.09|5838.09|0
1637684750000|2021-11-23 16:25:50|5839.06|5839.06|5840.66|5840.66|5840.66|5840.66|5839.06|5839.06|0
1637684760000|2021-11-23 16:26:00|5841.12|5841.12|5842.7|5842.7|5842.7|5842.7|5841.12|5841.12|0
1637684770000|2021-11-23 16:26:10|5843.28|5843.28|5841.66|5841.66|5843.28|5843.28|5841.66|5841.66|0
1637684780000|2021-11-23 16:26:20|5841.44|5841.44|5842.58|5842.58|5842.58|5842.58|5840.9|5840.9|0
1637684790000|2021-11-23 16:26:30|5842.29|5842.29|5842.63|5842.63|5842.64|5842.64|5842.29|5842.29|0
1637684800000|2021-11-23 16:26:40|5842.15|5842.15|5842.96|5842.96|5842.96|5842.96|5841.86|5841.86|0
1637684810000|2021-11-23 16:26:50|5842.53|5842.53|5841.26|5841.26|5843.1|5843.1|5841.26|5841.26|0
1637684820000|2021-11-23 16:27:00|5840.59|5840.59|5840.76|5840.76|5840.76|5840.76|5840.3|5840.3|0
1637684830000|2021-11-23 16:27:10|5840.8|5840.8|5840.2|5840.2|5840.8|5840.8|5838.6|5838.6|0
1637684840000|2021-11-23 16:27:20|5840.16|5840.16|5840.21|5840.21|5840.4|5840.4|5840.16|5840.16|0
1637684850000|2021-11-23 16:27:30|5840.45|5840.45|5840.18|5840.18|5840.47|5840.47|5840.18|5840.18|0
1637684860000|2021-11-23 16:27:40|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|0
1637684870000|2021-11-23 16:27:50|5839.98|5839.98|5840.36|5840.36|5840.58|5840.58|5838.76|5838.76|0
1637684880000|2021-11-23 16:28:00|5841.08|5841.08|5840.39|5840.39|5841.37|5841.37|5840.39|5840.39|0
1637684890000|2021-11-23 16:28:10|5840.38|5840.38|5840.35|5840.35|5840.38|5840.38|5840.14|5840.14|0
1637684900000|2021-11-23 16:28:20|5839.92|5839.92|5840.43|5840.43|5840.43|5840.43|5839.9|5839.9|0
1637684910000|2021-11-23 16:28:30|5840.14|5840.14|5840.36|5840.36|5840.37|5840.37|5839.93|5839.93|0
1637684920000|2021-11-23 16:28:40|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|0
1637684930000|2021-11-23 16:28:50|5840.66|5840.66|5842.56|5842.56|5843.08|5843.08|5840.66|5840.66|0
1637684940000|2021-11-23 16:29:00|5842.85|5842.85|5842.71|5842.71|5843.19|5843.19|5842.26|5842.26|0
1637684950000|2021-11-23 16:29:10|5842.24|5842.24|5841.58|5841.58|5842.73|5842.73|5841.58|5841.58|0
1637684960000|2021-11-23 16:29:20|5841.6|5841.6|5840.87|5840.87|5842.28|5842.28|5840.87|5840.87|0
1637684970000|2021-11-23 16:29:30|5840.63|5840.63|5836.89|5836.89|5840.63|5840.63|5836.79|5836.79|0
1637684980000|2021-11-23 16:29:40|5836.6|5836.6|5835.85|5835.85|5836.91|5836.91|5835.83|5835.83|0
1637684990000|2021-11-23 16:29:50|5834.73|5834.73|5836.76|5836.76|5837.27|5837.27|5834.73|5834.73|0
1637741700000|2021-11-24 08:15:00|5896.34|5896.34|5898.24|5898.24|5898.24|5898.24|5896.09|5896.09|0
1637741710000|2021-11-24 08:15:10|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|0
1637741720000|2021-11-24 08:15:20|5898.67|5898.67|5900.21|5900.21|5900.21|5900.21|5898.67|5898.67|0
1637741730000|2021-11-24 08:15:30|5899.92|5899.92|5898.9|5898.9|5899.92|5899.92|5898.9|5898.9|0
1637741740000|2021-11-24 08:15:40|5898.87|5898.87|5897.79|5897.79|5898.87|5898.87|5897.07|5897.07|0
1637741750000|2021-11-24 08:15:50|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5896.71|5896.71|0
1637741760000|2021-11-24 08:16:00|5897.58|5897.58|5897.87|5897.87|5897.87|5897.87|5897.58|5897.58|0
1637741770000|2021-11-24 08:16:10|5898.3|5898.3|5897.87|5897.87|5898.3|5898.3|5897.87|5897.87|0
1637741790000|2021-11-24 08:16:30|5898.73|5898.73|5898.95|5898.95|5898.95|5898.95|5898.44|5898.44|0
1637741810000|2021-11-24 08:16:50|5899.24|5899.24|5903.39|5903.39|5903.68|5903.68|5899.24|5899.24|0
1637741820000|2021-11-24 08:17:00|5903.68|5903.68|5907.46|5907.46|5907.46|5907.46|5903.68|5903.68|0
1637741830000|2021-11-24 08:17:10|5907.17|5907.17|5907.33|5907.33|5908.7|5908.7|5907.17|5907.17|0
1637741840000|2021-11-24 08:17:20|5906.11|5906.11|5906.58|5906.58|5906.58|5906.58|5906|5906|0
1637741850000|2021-11-24 08:17:30|5906.87|5906.87|5909.43|5909.43|5910.66|5910.66|5906.87|5906.87|0
1637741860000|2021-11-24 08:17:40|5909.14|5909.14|5909.09|5909.09|5910.1|5910.1|5909.09|5909.09|0
1637741870000|2021-11-24 08:17:50|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|0
1637741880000|2021-11-24 08:18:00|5907.92|5907.92|5908.04|5908.04|5908.04|5908.04|5907.92|5907.92|0
1637741900000|2021-11-24 08:18:20|5907.32|5907.32|5907.32|5907.32|5907.32|5907.32|5907.32|5907.32|0
1637741910000|2021-11-24 08:18:30|5906.17|5906.17|5904.48|5904.48|5906.74|5906.74|5904.19|5904.19|0
1637741920000|2021-11-24 08:18:40|5904.54|5904.54|5903.82|5903.82|5904.54|5904.54|5903.82|5903.82|0
1637741930000|2021-11-24 08:18:50|5904.47|5904.47|5908.15|5908.15|5908.44|5908.44|5904.47|5904.47|0
1637741940000|2021-11-24 08:19:00|5907.57|5907.57|5907.31|5907.31|5908.46|5908.46|5907.31|5907.31|0
1637741950000|2021-11-24 08:19:10|5907.6|5907.6|5908.53|5908.53|5908.53|5908.53|5906.64|5906.64|0
1637741960000|2021-11-24 08:19:20|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1637741970000|2021-11-24 08:19:30|5907.96|5907.96|5908.46|5908.46|5908.46|5908.46|5907.96|5907.96|0
1637741980000|2021-11-24 08:19:40|5907.99|5907.99|5909.62|5909.62|5909.62|5909.62|5907.99|5907.99|0
1637741990000|2021-11-24 08:19:50|5909.33|5909.33|5910.48|5910.48|5910.48|5910.48|5909.33|5909.33|0
1637742000000|2021-11-24 08:20:00|5910.19|5910.19|5907.99|5907.99|5910.19|5910.19|5907.99|5907.99|0
1637742010000|2021-11-24 08:20:10|5908.27|5908.27|5906.69|5906.69|5908.27|5908.27|5906.69|5906.69|0
1637742020000|2021-11-24 08:20:20|5906.48|5906.48|5906.08|5906.08|5907.27|5907.27|5906.08|5906.08|0
1637742030000|2021-11-24 08:20:30|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1637742040000|2021-11-24 08:20:40|5906.82|5906.82|5910.16|5910.16|5910.16|5910.16|5906.82|5906.82|0
1637742050000|2021-11-24 08:20:50|5908.97|5908.97|5908.11|5908.11|5908.97|5908.97|5908.11|5908.11|0
1637742060000|2021-11-24 08:21:00|5907.53|5907.53|5907.11|5907.11|5907.53|5907.53|5906.82|5906.82|0
1637742070000|2021-11-24 08:21:10|5907.58|5907.58|5908.35|5908.35|5908.35|5908.35|5907.58|5907.58|0
1637742080000|2021-11-24 08:21:20|5907.92|5907.92|5907.24|5907.24|5907.92|5907.92|5906.91|5906.91|0
1637742100000|2021-11-24 08:21:40|5907.52|5907.52|5904.77|5904.77|5907.52|5907.52|5904.77|5904.77|0
1637742110000|2021-11-24 08:21:50|5903.91|5903.91|5901.47|5901.47|5903.91|5903.91|5901.4|5901.4|0
1637742120000|2021-11-24 08:22:00|5900.89|5900.89|5902.59|5902.59|5902.59|5902.59|5900.6|5900.6|0
1637742130000|2021-11-24 08:22:10|5903.17|5903.17|5902.93|5902.93|5903.46|5903.46|5902.93|5902.93|0
1637742140000|2021-11-24 08:22:20|5903.36|5903.36|5903.25|5903.25|5903.36|5903.36|5903.15|5903.15|0
1637742150000|2021-11-24 08:22:30|5903.54|5903.54|5901.92|5901.92|5903.77|5903.77|5901.92|5901.92|0
1637742160000|2021-11-24 08:22:40|5901.94|5901.94|5901.36|5901.36|5901.94|5901.94|5901.36|5901.36|0
1637742170000|2021-11-24 08:22:50|5901.34|5901.34|5901.29|5901.29|5901.34|5901.34|5901.29|5901.29|0
1637742180000|2021-11-24 08:23:00|5901.32|5901.32|5900.33|5900.33|5901.62|5901.62|5900.33|5900.33|0
1637742190000|2021-11-24 08:23:10|5900.38|5900.38|5899.21|5899.21|5900.38|5900.38|5899.21|5899.21|0
1637742200000|2021-11-24 08:23:20|5899.69|5899.69|5899.26|5899.26|5899.69|5899.69|5899.26|5899.26|0
1637742210000|2021-11-24 08:23:30|5899.69|5899.69|5900.52|5900.52|5900.52|5900.52|5899.69|5899.69|0
1637742220000|2021-11-24 08:23:40|5900.81|5900.81|5902.32|5902.32|5902.32|5902.32|5900.81|5900.81|0
1637742230000|2021-11-24 08:23:50|5902.34|5902.34|5902.68|5902.68|5902.92|5902.92|5902.34|5902.34|0
1637742240000|2021-11-24 08:24:00|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.68|5902.68|0
1637742250000|2021-11-24 08:24:10|5903|5903|5903|5903|5903.28|5903.28|5903|5903|0
1637742260000|2021-11-24 08:24:20|5902.42|5902.42|5902.34|5902.34|5902.63|5902.63|5902.34|5902.34|0
1637742270000|2021-11-24 08:24:30|5902.63|5902.63|5900.87|5900.87|5902.63|5902.63|5900.87|5900.87|0
1637742280000|2021-11-24 08:24:40|5900.85|5900.85|5902.5|5902.5|5903|5903|5900.8|5900.8|0
1637742290000|2021-11-24 08:24:50|5902.21|5902.21|5901.27|5901.27|5902.21|5902.21|5901.27|5901.27|0
1637742300000|2021-11-24 08:25:00|5901.26|5901.26|5899.33|5899.33|5901.26|5901.26|5896.82|5896.82|0
1637742310000|2021-11-24 08:25:10|5898.32|5898.32|5897.08|5897.08|5898.32|5898.32|5896.79|5896.79|0
1637742320000|2021-11-24 08:25:20|5896.87|5896.87|5895.87|5895.87|5896.87|5896.87|5894.93|5894.93|0
1637742330000|2021-11-24 08:25:30|5895.58|5895.58|5891.16|5891.16|5895.58|5895.58|5891.16|5891.16|0
1637742340000|2021-11-24 08:25:40|5890.92|5890.92|5891.25|5891.25|5891.64|5891.64|5890.06|5890.06|0
1637742350000|2021-11-24 08:25:50|5891.21|5891.21|5892.54|5892.54|5892.54|5892.54|5891.21|5891.21|0
1637742360000|2021-11-24 08:26:00|5892.56|5892.56|5890.1|5890.1|5892.56|5892.56|5890.1|5890.1|0
1637742370000|2021-11-24 08:26:10|5889.52|5889.52|5885.8|5885.8|5889.52|5889.52|5885.22|5885.22|0
1637742380000|2021-11-24 08:26:20|5885.51|5885.51|5885.22|5885.22|5885.51|5885.51|5885.22|5885.22|0
1637742390000|2021-11-24 08:26:30|5885.94|5885.94|5888.32|5888.32|5888.6|5888.6|5885.94|5885.94|0
1637742400000|2021-11-24 08:26:40|5888.03|5888.03|5889.55|5889.55|5889.55|5889.55|5887.66|5887.66|0
1637742410000|2021-11-24 08:26:50|5889.84|5889.84|5887.92|5887.92|5889.84|5889.84|5887.92|5887.92|0
1637742420000|2021-11-24 08:27:00|5886.37|5886.37|5887.69|5887.69|5887.69|5887.69|5886.37|5886.37|0
1637742430000|2021-11-24 08:27:10|5888.16|5888.16|5888.45|5888.45|5888.45|5888.45|5888.16|5888.16|0
1637742440000|2021-11-24 08:27:20|5890.22|5890.22|5891.13|5891.13|5891.13|5891.13|5890.17|5890.17|0
1637742450000|2021-11-24 08:27:30|5890.84|5890.84|5886.27|5886.27|5890.84|5890.84|5886.27|5886.27|0
1637742460000|2021-11-24 08:27:40|5886.56|5886.56|5887.3|5887.3|5887.3|5887.3|5886.56|5886.56|0
1637742470000|2021-11-24 08:27:50|5886.72|5886.72|5888.5|5888.5|5888.5|5888.5|5886.43|5886.43|0
1637742480000|2021-11-24 08:28:00|5889.21|5889.21|5889.16|5889.16|5889.21|5889.21|5889.16|5889.16|0
1637742490000|2021-11-24 08:28:10|5887.71|5887.71|5887.33|5887.33|5887.72|5887.72|5887.29|5887.29|0
1637742500000|2021-11-24 08:28:20|5887.04|5887.04|5889.18|5889.18|5889.18|5889.18|5886.85|5886.85|0
1637742510000|2021-11-24 08:28:30|5889.47|5889.47|5892.5|5892.5|5892.5|5892.5|5889.47|5889.47|0
1637742520000|2021-11-24 08:28:40|5892.79|5892.79|5895.05|5895.05|5895.05|5895.05|5892.79|5892.79|0
1637742530000|2021-11-24 08:28:50|5895.26|5895.26|5895.84|5895.84|5895.84|5895.84|5895.26|5895.26|0
1637742540000|2021-11-24 08:29:00|5897.03|5897.03|5897.38|5897.38|5897.38|5897.38|5897.03|5897.03|0
1637742550000|2021-11-24 08:29:10|5896.51|5896.51|5896.51|5896.51|5897.09|5897.09|5896.51|5896.51|0
1637742570000|2021-11-24 08:29:30|5896.27|5896.27|5895.51|5895.51|5896.27|5896.27|5895.22|5895.22|0
1637742580000|2021-11-24 08:29:40|5895.75|5895.75|5895.08|5895.08|5895.75|5895.75|5895.08|5895.08|0
1637742590000|2021-11-24 08:29:50|5895.37|5895.37|5894.68|5894.68|5895.58|5895.58|5894.68|5894.68|0
1637742600000|2021-11-24 08:30:00|5894.89|5894.89|5896.04|5896.04|5896.04|5896.04|5894.89|5894.89|0
1637742610000|2021-11-24 08:30:10|5895.81|5895.81|5894.15|5894.15|5895.81|5895.81|5894.15|5894.15|0
1637742620000|2021-11-24 08:30:20|5893.45|5893.45|5893.77|5893.77|5894.05|5894.05|5893.45|5893.45|0
1637742630000|2021-11-24 08:30:30|5893.29|5893.29|5892.71|5892.71|5893.29|5893.29|5892.71|5892.71|0
1637742640000|2021-11-24 08:30:40|5892.07|5892.07|5889.87|5889.87|5892.07|5892.07|5889.87|5889.87|0
1637742650000|2021-11-24 08:30:50|5889.63|5889.63|5889.41|5889.41|5889.63|5889.63|5889.2|5889.2|0
1637742660000|2021-11-24 08:31:00|5888.84|5888.84|5889.11|5889.11|5889.12|5889.12|5888.84|5888.84|0
1637742670000|2021-11-24 08:31:10|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|0
1637742690000|2021-11-24 08:31:30|5889.64|5889.64|5891.5|5891.5|5891.5|5891.5|5889.64|5889.64|0
1637742700000|2021-11-24 08:31:40|5891.74|5891.74|5894.18|5894.18|5894.18|5894.18|5891.74|5891.74|0
1637742710000|2021-11-24 08:31:50|5893.9|5893.9|5894.47|5894.47|5894.47|5894.47|5893.9|5893.9|0
1637742720000|2021-11-24 08:32:00|5895.66|5895.66|5894.37|5894.37|5895.66|5895.66|5894.37|5894.37|0
1637742730000|2021-11-24 08:32:10|5894.66|5894.66|5894.7|5894.7|5894.7|5894.7|5894.66|5894.66|0
1637742740000|2021-11-24 08:32:20|5896.06|5896.06|5895.59|5895.59|5896.06|5896.06|5895.59|5895.59|0
1637742750000|2021-11-24 08:32:30|5895.37|5895.37|5895.63|5895.63|5895.63|5895.63|5895.16|5895.16|0
1637742760000|2021-11-24 08:32:40|5896.06|5896.06|5895.85|5895.85|5896.06|5896.06|5895.85|5895.85|0
1637742770000|2021-11-24 08:32:50|5896.57|5896.57|5896.61|5896.61|5896.61|5896.61|5896.57|5896.57|0
1637742780000|2021-11-24 08:33:00|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|0
1637742790000|2021-11-24 08:33:10|5896.95|5896.95|5897.48|5897.48|5897.48|5897.48|5896.95|5896.95|0
1637742800000|2021-11-24 08:33:20|5897.77|5897.77|5897.48|5897.48|5897.77|5897.77|5897.48|5897.48|0
1637742810000|2021-11-24 08:33:30|5897.6|5897.6|5897.35|5897.35|5897.6|5897.6|5897.34|5897.34|0
1637742830000|2021-11-24 08:33:50|5899.24|5899.24|5900.96|5900.96|5900.96|5900.96|5899.24|5899.24|0
1637742840000|2021-11-24 08:34:00|5901.54|5901.54|5901.54|5901.54|5901.54|5901.54|5901.54|5901.54|0
1637742850000|2021-11-24 08:34:10|5901.75|5901.75|5902.61|5902.61|5902.61|5902.61|5901.75|5901.75|0
1637742860000|2021-11-24 08:34:20|5902.9|5902.9|5903.96|5903.96|5903.96|5903.96|5902.9|5902.9|0
1637742880000|2021-11-24 08:34:40|5904.25|5904.25|5903.82|5903.82|5904.25|5904.25|5903.82|5903.82|0
1637742890000|2021-11-24 08:34:50|5903.58|5903.58|5904.08|5904.08|5904.08|5904.08|5903.58|5903.58|0
1637742900000|2021-11-24 08:35:00|5904.37|5904.37|5904.66|5904.66|5904.66|5904.66|5904.37|5904.37|0
1637742910000|2021-11-24 08:35:10|5904.37|5904.37|5902.28|5902.28|5904.37|5904.37|5901.99|5901.99|0
1637742920000|2021-11-24 08:35:20|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1637742930000|2021-11-24 08:35:30|5902.15|5902.15|5901.86|5901.86|5902.15|5902.15|5901.86|5901.86|0
1637742940000|2021-11-24 08:35:40|5901.15|5901.15|5901.22|5901.22|5901.22|5901.22|5900.93|5900.93|0
1637742950000|2021-11-24 08:35:50|5900.98|5900.98|5901.39|5901.39|5901.68|5901.68|5900.98|5900.98|0
1637742960000|2021-11-24 08:36:00|5900.67|5900.67|5900.08|5900.08|5901.1|5901.1|5900.08|5900.08|0
1637742970000|2021-11-24 08:36:10|5899.22|5899.22|5898.64|5898.64|5899.22|5899.22|5898.64|5898.64|0
1637742980000|2021-11-24 08:36:20|5899.36|5899.36|5899.79|5899.79|5899.79|5899.79|5899.36|5899.36|0
1637742990000|2021-11-24 08:36:30|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|0
1637743000000|2021-11-24 08:36:40|5900.13|5900.13|5899.03|5899.03|5900.13|5900.13|5899.03|5899.03|0
1637743010000|2021-11-24 08:36:50|5899.27|5899.27|5899.8|5899.8|5899.8|5899.8|5899.27|5899.27|0
1637743020000|2021-11-24 08:37:00|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|0
1637743030000|2021-11-24 08:37:10|5899.78|5899.78|5900.59|5900.59|5900.59|5900.59|5899.78|5899.78|0
1637743040000|2021-11-24 08:37:20|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|0
1637743050000|2021-11-24 08:37:30|5901.43|5901.43|5901.43|5901.43|5901.72|5901.72|5901.43|5901.43|0
1637743070000|2021-11-24 08:37:50|5901.14|5901.14|5899.85|5899.85|5901.43|5901.43|5899.85|5899.85|0
1637743080000|2021-11-24 08:38:00|5899.63|5899.63|5900.14|5900.14|5900.14|5900.14|5899.63|5899.63|0
1637743090000|2021-11-24 08:38:10|5900.01|5900.01|5899.19|5899.19|5900.01|5900.01|5898.85|5898.85|0
1637743100000|2021-11-24 08:38:20|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|0
1637743120000|2021-11-24 08:38:40|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|0
1637743130000|2021-11-24 08:38:50|5898.99|5898.99|5900.69|5900.69|5900.69|5900.69|5898.99|5898.99|0
1637743140000|2021-11-24 08:39:00|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|5901.06|5901.06|0
1637743150000|2021-11-24 08:39:10|5901.56|5901.56|5902.14|5902.14|5902.14|5902.14|5901.56|5901.56|0
1637743160000|2021-11-24 08:39:20|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|0
1637743170000|2021-11-24 08:39:30|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|0
1637743180000|2021-11-24 08:39:40|5903.93|5903.93|5905.01|5905.01|5905.01|5905.01|5903.93|5903.93|0
1637743190000|2021-11-24 08:39:50|5905.06|5905.06|5908.51|5908.51|5908.51|5908.51|5905.06|5905.06|0
1637743200000|2021-11-24 08:40:00|5909.21|5909.21|5908.92|5908.92|5909.21|5909.21|5908.92|5908.92|0
1637743210000|2021-11-24 08:40:10|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|5909.5|0
1637743220000|2021-11-24 08:40:20|5908.92|5908.92|5908.64|5908.64|5908.92|5908.92|5908.64|5908.64|0
1637743230000|2021-11-24 08:40:30|5909.79|5909.79|5911.25|5911.25|5911.25|5911.25|5909.79|5909.79|0
1637743240000|2021-11-24 08:40:40|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|0
1637743250000|2021-11-24 08:40:50|5910.39|5910.39|5909.36|5909.36|5910.39|5910.39|5909.36|5909.36|0
1637743260000|2021-11-24 08:41:00|5908.78|5908.78|5910.17|5910.17|5910.17|5910.17|5908.13|5908.13|0
1637743270000|2021-11-24 08:41:10|5911.12|5911.12|5911.09|5911.09|5911.19|5911.19|5911.09|5911.09|0
1637743280000|2021-11-24 08:41:20|5909.85|5909.85|5907.48|5907.48|5909.85|5909.85|5907.48|5907.48|0
1637743290000|2021-11-24 08:41:30|5906.76|5906.76|5905.75|5905.75|5906.76|5906.76|5905.75|5905.75|0
1637743300000|2021-11-24 08:41:40|5906.04|5906.04|5905.75|5905.75|5906.04|5906.04|5905.75|5905.75|0
1637743310000|2021-11-24 08:41:50|5906.33|5906.33|5905.37|5905.37|5906.33|5906.33|5905.37|5905.37|0
1637743320000|2021-11-24 08:42:00|5904.65|5904.65|5904.37|5904.37|5904.65|5904.65|5904.37|5904.37|0
1637743330000|2021-11-24 08:42:10|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|0
1637743340000|2021-11-24 08:42:20|5905.52|5905.52|5904.94|5904.94|5905.52|5905.52|5904.94|5904.94|0
1637743350000|2021-11-24 08:42:30|5904.72|5904.72|5905.44|5905.44|5905.44|5905.44|5904.72|5904.72|0
1637743370000|2021-11-24 08:42:50|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|0
1637743380000|2021-11-24 08:43:00|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|0
1637743390000|2021-11-24 08:43:10|5907.25|5907.25|5909.9|5909.9|5910.14|5910.14|5907.25|5907.25|0
1637743420000|2021-11-24 08:43:40|5909.69|5909.69|5909.45|5909.45|5909.69|5909.69|5909.45|5909.45|0
1637743430000|2021-11-24 08:43:50|5909.88|5909.88|5910.03|5910.03|5910.03|5910.03|5909.45|5909.45|0
1637743440000|2021-11-24 08:44:00|5910.32|5910.32|5911.89|5911.89|5912.18|5912.18|5910.32|5910.32|0
1637743450000|2021-11-24 08:44:10|5911.22|5911.22|5910.94|5910.94|5911.22|5911.22|5910.65|5910.65|0
1637743460000|2021-11-24 08:44:20|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|0
1637743470000|2021-11-24 08:44:30|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|5911.71|0
1637743480000|2021-11-24 08:44:40|5911.44|5911.44|5910.24|5910.24|5911.73|5911.73|5910.24|5910.24|0
1637743490000|2021-11-24 08:44:50|5910.53|5910.53|5912.66|5912.66|5912.95|5912.95|5910.53|5910.53|0
1637743500000|2021-11-24 08:45:00|5913.62|5913.62|5913.9|5913.9|5913.9|5913.9|5913.62|5913.62|0
1637743510000|2021-11-24 08:45:10|5913.38|5913.38|5913.62|5913.62|5913.62|5913.62|5913.38|5913.38|0
1637743520000|2021-11-24 08:45:20|5914.48|5914.48|5917.63|5917.63|5918|5918|5914.48|5914.48|0
1637743530000|2021-11-24 08:45:30|5919.23|5919.23|5918.73|5918.73|5919.31|5919.31|5918.73|5918.73|0
1637743540000|2021-11-24 08:45:40|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|0
1637743550000|2021-11-24 08:45:50|5917.83|5917.83|5917.11|5917.11|5917.83|5917.83|5917.11|5917.11|0
1637743560000|2021-11-24 08:46:00|5917.16|5917.16|5915.88|5915.88|5917.16|5917.16|5915.88|5915.88|0
1637743590000|2021-11-24 08:46:30|5916.7|5916.7|5917.65|5917.65|5917.65|5917.65|5916.7|5916.7|0
1637743610000|2021-11-24 08:46:50|5917.07|5917.07|5917.17|5917.17|5917.21|5917.21|5917.07|5917.07|0
1637743630000|2021-11-24 08:47:10|5918.04|5918.04|5917.8|5917.8|5918.04|5918.04|5917.8|5917.8|0
1637743640000|2021-11-24 08:47:20|5918.09|5918.09|5918.32|5918.32|5918.54|5918.54|5918.09|5918.09|0
1637743650000|2021-11-24 08:47:30|5919.26|5919.26|5919.52|5919.52|5919.52|5919.52|5919.26|5919.26|0
1637743660000|2021-11-24 08:47:40|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|0
1637743670000|2021-11-24 08:47:50|5919.52|5919.52|5919.81|5919.81|5919.81|5919.81|5919.52|5919.52|0
1637743680000|2021-11-24 08:48:00|5920.05|5920.05|5916.55|5916.55|5920.05|5920.05|5916.55|5916.55|0
1637743700000|2021-11-24 08:48:20|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1637743710000|2021-11-24 08:48:30|5917.04|5917.04|5917.16|5917.16|5917.16|5917.16|5916.4|5916.4|0
1637743720000|2021-11-24 08:48:40|5917.64|5917.64|5918.5|5918.5|5918.5|5918.5|5917.64|5917.64|0
1637743730000|2021-11-24 08:48:50|5919.15|5919.15|5920.19|5920.19|5920.19|5920.19|5919.14|5919.14|0
1637743740000|2021-11-24 08:49:00|5921.08|5921.08|5921.63|5921.63|5921.63|5921.63|5921.08|5921.08|0
1637743750000|2021-11-24 08:49:10|5921.15|5921.15|5921.18|5921.18|5921.18|5921.18|5921.15|5921.15|0
1637743760000|2021-11-24 08:49:20|5920.74|5920.74|5920.43|5920.43|5920.91|5920.91|5920.43|5920.43|0
1637743770000|2021-11-24 08:49:30|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|0
1637743780000|2021-11-24 08:49:40|5919.93|5919.93|5920.51|5920.51|5920.51|5920.51|5919.93|5919.93|0
1637743790000|2021-11-24 08:49:50|5920.8|5920.8|5919.38|5919.38|5920.8|5920.8|5919.38|5919.38|0
1637743800000|2021-11-24 08:50:00|5919.09|5919.09|5917.94|5917.94|5919.09|5919.09|5916.89|5916.89|0
1637743820000|2021-11-24 08:50:20|5917.98|5917.98|5918.85|5918.85|5919.13|5919.13|5917.98|5917.98|0
1637743830000|2021-11-24 08:50:30|5919.13|5919.13|5920|5920|5920|5920|5919.13|5919.13|0
1637743840000|2021-11-24 08:50:40|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|0
1637743850000|2021-11-24 08:50:50|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|0
1637743870000|2021-11-24 08:51:10|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|0
1637743880000|2021-11-24 08:51:20|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1637743890000|2021-11-24 08:51:30|5919.54|5919.54|5919.75|5919.75|5919.75|5919.75|5919.32|5919.32|0
1637743900000|2021-11-24 08:51:40|5919.77|5919.77|5920.2|5920.2|5920.2|5920.2|5919.77|5919.77|0
1637743910000|2021-11-24 08:51:50|5919.62|5919.62|5919.68|5919.68|5919.68|5919.68|5919.62|5919.62|0
1637743920000|2021-11-24 08:52:00|5919.72|5919.72|5919.68|5919.68|5919.72|5919.72|5919.68|5919.68|0
1637743930000|2021-11-24 08:52:10|5920.26|5920.26|5922.21|5922.21|5922.21|5922.21|5920.26|5920.26|0
1637743950000|2021-11-24 08:52:30|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|0
1637743960000|2021-11-24 08:52:40|5923.84|5923.84|5926.17|5926.17|5926.65|5926.65|5923.84|5923.84|0
1637743980000|2021-11-24 08:53:00|5925.69|5925.69|5925.4|5925.4|5925.69|5925.69|5925.4|5925.4|0
1637743990000|2021-11-24 08:53:10|5926.17|5926.17|5925.6|5925.6|5926.17|5926.17|5925.31|5925.31|0
1637744000000|2021-11-24 08:53:20|5925.62|5925.62|5925.89|5925.89|5925.89|5925.89|5925.24|5925.24|0
1637744010000|2021-11-24 08:53:30|5925.6|5925.6|5926.17|5926.17|5926.46|5926.46|5925.6|5925.6|0
1637744020000|2021-11-24 08:53:40|5926.2|5926.2|5928.63|5928.63|5928.63|5928.63|5926.2|5926.2|0
1637744030000|2021-11-24 08:53:50|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|5928.15|0
1637744040000|2021-11-24 08:54:00|5928.27|5928.27|5928.72|5928.72|5929.01|5929.01|5928.27|5928.27|0
1637744050000|2021-11-24 08:54:10|5928.51|5928.51|5928.94|5928.94|5928.94|5928.94|5928.51|5928.51|0
1637744060000|2021-11-24 08:54:20|5928.65|5928.65|5928.22|5928.22|5928.65|5928.65|5928.22|5928.22|0
1637744080000|2021-11-24 08:54:40|5926.84|5926.84|5927.08|5927.08|5927.08|5927.08|5926.84|5926.84|0
1637744090000|2021-11-24 08:54:50|5927.05|5927.05|5926.71|5926.71|5927.05|5927.05|5926.71|5926.71|0
1637744100000|2021-11-24 08:55:00|5927.42|5927.42|5928.01|5928.01|5928.01|5928.01|5927.42|5927.42|0
1637744110000|2021-11-24 08:55:10|5928.04|5928.04|5928.02|5928.02|5928.04|5928.04|5928.02|5928.02|0
1637744120000|2021-11-24 08:55:20|5928|5928|5927.96|5927.96|5928|5928|5927.96|5927.96|0
1637744130000|2021-11-24 08:55:30|5927.25|5927.25|5927.72|5927.72|5927.72|5927.72|5927.25|5927.25|0
1637744140000|2021-11-24 08:55:40|5926.58|5926.58|5924.21|5924.21|5926.58|5926.58|5924.21|5924.21|0
1637744150000|2021-11-24 08:55:50|5923.56|5923.56|5922.69|5922.69|5923.56|5923.56|5922.69|5922.69|0
1637744160000|2021-11-24 08:56:00|5923.06|5923.06|5922.05|5922.05|5923.06|5923.06|5922.05|5922.05|0
1637744170000|2021-11-24 08:56:10|5922.34|5922.34|5923.06|5923.06|5923.06|5923.06|5922.34|5922.34|0
1637744180000|2021-11-24 08:56:20|5923.07|5923.07|5923.67|5923.67|5923.67|5923.67|5923.07|5923.07|0
1637744200000|2021-11-24 08:56:40|5923.65|5923.65|5923.93|5923.93|5923.93|5923.93|5923.65|5923.65|0
1637744210000|2021-11-24 08:56:50|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1637744220000|2021-11-24 08:57:00|5925.36|5925.36|5925.94|5925.94|5925.94|5925.94|5925.36|5925.36|0
1637744230000|2021-11-24 08:57:10|5926.23|5926.23|5927.86|5927.86|5927.86|5927.86|5926.23|5926.23|0
1637744240000|2021-11-24 08:57:20|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|0
1637744250000|2021-11-24 08:57:30|5928.46|5928.46|5926.18|5926.18|5928.7|5928.7|5926.18|5926.18|0
1637744260000|2021-11-24 08:57:40|5925.71|5925.71|5926.28|5926.28|5926.28|5926.28|5925.71|5925.71|0
1637744270000|2021-11-24 08:57:50|5925.71|5925.71|5925.42|5925.42|5925.71|5925.71|5925.42|5925.42|0
1637744280000|2021-11-24 08:58:00|5925.18|5925.18|5924.89|5924.89|5925.18|5925.18|5924.89|5924.89|0
1637744290000|2021-11-24 08:58:10|5924.65|5924.65|5925.23|5925.23|5925.23|5925.23|5924.65|5924.65|0
1637744300000|2021-11-24 08:58:20|5924.36|5924.36|5924.31|5924.31|5924.36|5924.36|5923.84|5923.84|0
1637744310000|2021-11-24 08:58:30|5924.3|5924.3|5924.33|5924.33|5924.54|5924.54|5923.46|5923.46|0
1637744320000|2021-11-24 08:58:40|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|0
1637744330000|2021-11-24 08:58:50|5924.47|5924.47|5924.46|5924.46|5924.47|5924.47|5924.46|5924.46|0
1637744340000|2021-11-24 08:59:00|5924.75|5924.75|5924.51|5924.51|5924.75|5924.75|5924.51|5924.51|0
1637744350000|2021-11-24 08:59:10|5923.93|5923.93|5924.46|5924.46|5924.46|5924.46|5923.93|5923.93|0
1637744360000|2021-11-24 08:59:20|5924.17|5924.17|5923.69|5923.69|5924.17|5924.17|5923.69|5923.69|0
1637744370000|2021-11-24 08:59:30|5923.93|5923.93|5923.05|5923.05|5923.93|5923.93|5923.05|5923.05|0
1637744380000|2021-11-24 08:59:40|5923.52|5923.52|5921.83|5921.83|5923.52|5923.52|5921.83|5921.83|0
1637744390000|2021-11-24 08:59:50|5921.59|5921.59|5921.4|5921.4|5921.64|5921.64|5921.4|5921.4|0
1637744400000|2021-11-24 09:00:00|5920.63|5920.63|5920.63|5920.63|5920.63|5920.63|5920.39|5920.39|0
1637744430000|2021-11-24 09:00:30|5920.34|5920.34|5920.11|5920.11|5920.34|5920.34|5920.11|5920.11|0
1637744440000|2021-11-24 09:00:40|5918.79|5918.79|5918.5|5918.5|5918.79|5918.79|5918.5|5918.5|0
1637744450000|2021-11-24 09:00:50|5918.74|5918.74|5916.74|5916.74|5918.74|5918.74|5915.74|5915.74|0
1637744460000|2021-11-24 09:01:00|5916.45|5916.45|5916.69|5916.69|5916.69|5916.69|5916.45|5916.45|0
1637744470000|2021-11-24 09:01:10|5918.12|5918.12|5918.36|5918.36|5918.36|5918.36|5918.12|5918.12|0
1637744480000|2021-11-24 09:01:20|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|0
1637744490000|2021-11-24 09:01:30|5918.77|5918.77|5918.34|5918.34|5918.79|5918.79|5918.34|5918.34|0
1637744500000|2021-11-24 09:01:40|5917.63|5917.63|5916.44|5916.44|5917.63|5917.63|5916.44|5916.44|0
1637744510000|2021-11-24 09:01:50|5916.16|5916.16|5916.63|5916.63|5916.63|5916.63|5916.16|5916.16|0
1637744520000|2021-11-24 09:02:00|5916.16|5916.16|5919.78|5919.78|5919.78|5919.78|5916.16|5916.16|0
1637744530000|2021-11-24 09:02:10|5919.49|5919.49|5919.78|5919.78|5919.78|5919.78|5919.49|5919.49|0
1637744540000|2021-11-24 09:02:20|5920.25|5920.25|5920.3|5920.3|5920.3|5920.3|5920.25|5920.25|0
1637744550000|2021-11-24 09:02:30|5920.01|5920.01|5919.95|5919.95|5920.01|5920.01|5919.95|5919.95|0
1637744560000|2021-11-24 09:02:40|5919.51|5919.51|5919.51|5919.51|5919.51|5919.51|5919.51|5919.51|0
1637744570000|2021-11-24 09:02:50|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|0
1637744580000|2021-11-24 09:03:00|5919.38|5919.38|5919.14|5919.14|5919.9|5919.9|5919.14|5919.14|0
1637744590000|2021-11-24 09:03:10|5918.92|5918.92|5919.21|5919.21|5919.21|5919.21|5918.92|5918.92|0
1637744600000|2021-11-24 09:03:20|5919.23|5919.23|5920.09|5920.09|5920.1|5920.1|5918.94|5918.94|0
1637744610000|2021-11-24 09:03:30|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|0
1637744620000|2021-11-24 09:03:40|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|0
1637744630000|2021-11-24 09:03:50|5921.33|5921.33|5921.34|5921.34|5921.34|5921.34|5921.33|5921.33|0
1637744640000|2021-11-24 09:04:00|5921.58|5921.58|5922.51|5922.51|5922.51|5922.51|5921.58|5921.58|0
1637744660000|2021-11-24 09:04:20|5923.23|5923.23|5923.01|5923.01|5923.73|5923.73|5922.8|5922.8|0
1637744670000|2021-11-24 09:04:30|5923.3|5923.3|5921.87|5921.87|5923.3|5923.3|5921.87|5921.87|0
1637744680000|2021-11-24 09:04:40|5921.58|5921.58|5921.57|5921.57|5921.58|5921.58|5921.57|5921.57|0
1637744690000|2021-11-24 09:04:50|5920.42|5920.42|5919.93|5919.93|5920.42|5920.42|5919.93|5919.93|0
1637744700000|2021-11-24 09:05:00|5918.98|5918.98|5919.1|5919.1|5919.1|5919.1|5918.74|5918.74|0
1637744710000|2021-11-24 09:05:10|5919|5919|5918.42|5918.42|5919|5919|5918.42|5918.42|0
1637744720000|2021-11-24 09:05:20|5919|5919|5918.7|5918.7|5919|5919|5918.42|5918.42|0
1637744730000|2021-11-24 09:05:30|5918.41|5918.41|5917.83|5917.83|5918.41|5918.41|5917.83|5917.83|0
1637744740000|2021-11-24 09:05:40|5917.62|5917.62|5918.19|5918.19|5918.19|5918.19|5917.62|5917.62|0
1637744750000|2021-11-24 09:05:50|5918.48|5918.48|5918.78|5918.78|5918.78|5918.78|5918.48|5918.48|0
1637744760000|2021-11-24 09:06:00|5919.05|5919.05|5919.52|5919.52|5919.52|5919.52|5919.05|5919.05|0
1637744770000|2021-11-24 09:06:10|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|0
1637744780000|2021-11-24 09:06:20|5919|5919|5918.16|5918.16|5919|5919|5918.16|5918.16|0
1637744790000|2021-11-24 09:06:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1637744800000|2021-11-24 09:06:40|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|0
1637744810000|2021-11-24 09:06:50|5918|5918|5918|5918|5918|5918|5918|5918|0
1637744830000|2021-11-24 09:07:10|5919.45|5919.45|5920.26|5920.26|5920.26|5920.26|5919.45|5919.45|0
1637744840000|2021-11-24 09:07:20|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1637744850000|2021-11-24 09:07:30|5920.69|5920.69|5919.96|5919.96|5920.99|5920.99|5919.96|5919.96|0
1637744860000|2021-11-24 09:07:40|5920.49|5920.49|5922.22|5922.22|5922.22|5922.22|5920.49|5920.49|0
1637744870000|2021-11-24 09:07:50|5922.43|5922.43|5922.62|5922.62|5922.67|5922.67|5922.43|5922.43|0
1637744880000|2021-11-24 09:08:00|5922.66|5922.66|5920.38|5920.38|5924.3|5924.3|5920.38|5920.38|0
1637744890000|2021-11-24 09:08:10|5919.91|5919.91|5918.9|5918.9|5919.91|5919.91|5918.9|5918.9|0
1637744910000|2021-11-24 09:08:30|5918.85|5918.85|5918.37|5918.37|5918.85|5918.85|5918.37|5918.37|0
1637744920000|2021-11-24 09:08:40|5917.9|5917.9|5916.89|5916.89|5917.9|5917.9|5916.89|5916.89|0
1637744930000|2021-11-24 09:08:50|5916.6|5916.6|5916.4|5916.4|5916.6|5916.6|5916.36|5916.36|0
1637744940000|2021-11-24 09:09:00|5916.11|5916.11|5915.87|5915.87|5916.11|5916.11|5915.64|5915.64|0
1637744950000|2021-11-24 09:09:10|5915.59|5915.59|5915.64|5915.64|5916.16|5916.16|5915.59|5915.59|0
1637744960000|2021-11-24 09:09:20|5915.06|5915.06|5910.61|5910.61|5915.06|5915.06|5910.61|5910.61|0
1637744970000|2021-11-24 09:09:30|5910.58|5910.58|5909.33|5909.33|5910.58|5910.58|5909.33|5909.33|0
1637744990000|2021-11-24 09:09:50|5909.04|5909.04|5908.54|5908.54|5909.04|5909.04|5908.54|5908.54|0
1637745000000|2021-11-24 09:10:00|5909.12|5909.12|5907.96|5907.96|5909.12|5909.12|5907.96|5907.96|0
1637745010000|2021-11-24 09:10:10|5908.2|5908.2|5908.94|5908.94|5908.94|5908.94|5908.15|5908.15|0
1637745030000|2021-11-24 09:10:30|5909.18|5909.18|5909.11|5909.11|5909.18|5909.18|5908.89|5908.89|0
1637745040000|2021-11-24 09:10:40|5909.1|5909.1|5909.31|5909.31|5909.31|5909.31|5909.1|5909.1|0
1637745050000|2021-11-24 09:10:50|5909.1|5909.1|5907.95|5907.95|5909.1|5909.1|5907.95|5907.95|0
1637745060000|2021-11-24 09:11:00|5907.66|5907.66|5907.38|5907.38|5907.95|5907.95|5907.37|5907.37|0
1637745070000|2021-11-24 09:11:10|5906.32|5906.32|5908.2|5908.2|5908.2|5908.2|5905.73|5905.73|0
1637745080000|2021-11-24 09:11:20|5909.07|5909.07|5909.61|5909.61|5909.61|5909.61|5909.07|5909.07|0
1637745090000|2021-11-24 09:11:30|5909.9|5909.9|5909.9|5909.9|5909.9|5909.9|5909.32|5909.32|0
1637745100000|2021-11-24 09:11:40|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|0
1637745120000|2021-11-24 09:12:00|5909.9|5909.9|5910.19|5910.19|5910.19|5910.19|5909.61|5909.61|0
1637745130000|2021-11-24 09:12:10|5910.66|5910.66|5911.99|5911.99|5911.99|5911.99|5910.66|5910.66|0
1637745140000|2021-11-24 09:12:20|5911.7|5911.7|5910.38|5910.38|5911.7|5911.7|5910.38|5910.38|0
1637745150000|2021-11-24 09:12:30|5910.09|5910.09|5909.08|5909.08|5910.09|5910.09|5908.65|5908.65|0
1637745170000|2021-11-24 09:12:50|5910.53|5910.53|5911.72|5911.72|5911.72|5911.72|5910.53|5910.53|0
1637745180000|2021-11-24 09:13:00|5911.43|5911.43|5912.3|5912.3|5912.3|5912.3|5911.43|5911.43|0
1637745190000|2021-11-24 09:13:10|5909.99|5909.99|5911.14|5911.14|5911.14|5911.14|5909.99|5909.99|0
1637745200000|2021-11-24 09:13:20|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|0
1637745210000|2021-11-24 09:13:30|5909.42|5909.42|5909.71|5909.71|5909.71|5909.71|5909.42|5909.42|0
1637745220000|2021-11-24 09:13:40|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1637745230000|2021-11-24 09:13:50|5909.65|5909.65|5910.18|5910.18|5910.75|5910.75|5909.65|5909.65|0
1637745240000|2021-11-24 09:14:00|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|0
1637745250000|2021-11-24 09:14:10|5910.97|5910.97|5908.41|5908.41|5910.97|5910.97|5907.04|5907.04|0
1637745290000|2021-11-24 09:14:50|5908.7|5908.7|5909.26|5909.26|5909.27|5909.27|5908.68|5908.68|0
1637745300000|2021-11-24 09:15:00|5909.05|5909.05|5908.18|5908.18|5909.62|5909.62|5908.18|5908.18|0
1637745310000|2021-11-24 09:15:10|5907.89|5907.89|5902.04|5902.04|5907.89|5907.89|5902.04|5902.04|0
1637745320000|2021-11-24 09:15:20|5902.02|5902.02|5902.58|5902.58|5902.58|5902.58|5902|5902|0
1637745330000|2021-11-24 09:15:30|5902.29|5902.29|5903.09|5903.09|5903.09|5903.09|5901.9|5901.9|0
1637745340000|2021-11-24 09:15:40|5903.08|5903.08|5902.79|5902.79|5903.08|5903.08|5902.79|5902.79|0
1637745350000|2021-11-24 09:15:50|5902.78|5902.78|5900.33|5900.33|5902.78|5902.78|5900.33|5900.33|0
1637745360000|2021-11-24 09:16:00|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1637745370000|2021-11-24 09:16:10|5900.86|5900.86|5901.16|5901.16|5901.16|5901.16|5900.86|5900.86|0
1637745390000|2021-11-24 09:16:30|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|0
1637745400000|2021-11-24 09:16:40|5901.18|5901.18|5900.95|5900.95|5901.18|5901.18|5900.95|5900.95|0
1637745410000|2021-11-24 09:16:50|5901.38|5901.38|5901.06|5901.06|5901.38|5901.38|5900.2|5900.2|0
1637745420000|2021-11-24 09:17:00|5899.9|5899.9|5900.38|5900.38|5900.38|5900.38|5899.9|5899.9|0
1637745430000|2021-11-24 09:17:10|5899.9|5899.9|5899.9|5899.9|5899.95|5899.95|5899.9|5899.9|0
1637745440000|2021-11-24 09:17:20|5900.09|5900.09|5900.1|5900.1|5900.1|5900.1|5900.09|5900.09|0
1637745460000|2021-11-24 09:17:40|5899.05|5899.05|5899.03|5899.03|5899.05|5899.05|5899.03|5899.03|0
1637745480000|2021-11-24 09:18:00|5898.74|5898.74|5898.46|5898.46|5898.74|5898.74|5898.46|5898.46|0
1637745490000|2021-11-24 09:18:10|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|0
1637745500000|2021-11-24 09:18:20|5898.72|5898.72|5897.33|5897.33|5898.72|5898.72|5897.33|5897.33|0
1637745520000|2021-11-24 09:18:40|5897.57|5897.57|5897.86|5897.86|5897.86|5897.86|5897.57|5897.57|0
1637745530000|2021-11-24 09:18:50|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1637745540000|2021-11-24 09:19:00|5897.28|5897.28|5896.99|5896.99|5897.28|5897.28|5896.99|5896.99|0
1637745550000|2021-11-24 09:19:10|5896.3|5896.3|5894.34|5894.34|5896.3|5896.3|5894.13|5894.13|0
1637745560000|2021-11-24 09:19:20|5894.2|5894.2|5894.99|5894.99|5895.28|5895.28|5894.2|5894.2|0
1637745570000|2021-11-24 09:19:30|5894.7|5894.7|5894.6|5894.6|5894.7|5894.7|5894.31|5894.31|0
1637745580000|2021-11-24 09:19:40|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|0
1637745590000|2021-11-24 09:19:50|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|0
1637745600000|2021-11-24 09:20:00|5895|5895|5894.68|5894.68|5895|5895|5894.68|5894.68|0
1637745610000|2021-11-24 09:20:10|5894.89|5894.89|5894.85|5894.85|5894.94|5894.94|5894.85|5894.85|0
1637745620000|2021-11-24 09:20:20|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|0
1637745630000|2021-11-24 09:20:30|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5892.63|5892.63|0
1637745640000|2021-11-24 09:20:40|5893.16|5893.16|5892.23|5892.23|5893.16|5893.16|5892.23|5892.23|0
1637745650000|2021-11-24 09:20:50|5892.85|5892.85|5893.73|5893.73|5893.73|5893.73|5892.85|5892.85|0
1637745660000|2021-11-24 09:21:00|5894.01|5894.01|5894.44|5894.44|5894.44|5894.44|5894.01|5894.01|0
1637745690000|2021-11-24 09:21:30|5894.47|5894.47|5894.48|5894.48|5894.48|5894.48|5894.47|5894.47|0
1637745700000|2021-11-24 09:21:40|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1637745710000|2021-11-24 09:21:50|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1637745720000|2021-11-24 09:22:00|5895.77|5895.77|5895.17|5895.17|5895.77|5895.77|5895.17|5895.17|0
1637745730000|2021-11-24 09:22:10|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|0
1637745740000|2021-11-24 09:22:20|5896.19|5896.19|5897.15|5897.15|5897.15|5897.15|5896.19|5896.19|0
1637745750000|2021-11-24 09:22:30|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|0
1637745760000|2021-11-24 09:22:40|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|0
1637745770000|2021-11-24 09:22:50|5898.65|5898.65|5899|5899|5899|5899|5898.65|5898.65|0
1637745780000|2021-11-24 09:23:00|5899.24|5899.24|5900.41|5900.41|5900.41|5900.41|5899.24|5899.24|0
1637745790000|2021-11-24 09:23:10|5902.18|5902.18|5902.25|5902.25|5902.25|5902.25|5902.18|5902.18|0
1637745810000|2021-11-24 09:23:30|5901.96|5901.96|5902.25|5902.25|5902.25|5902.25|5901.96|5901.96|0
1637745820000|2021-11-24 09:23:40|5902.49|5902.49|5902.51|5902.51|5902.51|5902.51|5902.49|5902.49|0
1637745830000|2021-11-24 09:23:50|5902.56|5902.56|5903.21|5903.21|5903.21|5903.21|5902.27|5902.27|0
1637745840000|2021-11-24 09:24:00|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.54|5902.54|0
1637745850000|2021-11-24 09:24:10|5902.49|5902.49|5902.93|5902.93|5902.97|5902.97|5902.49|5902.49|0
1637745860000|2021-11-24 09:24:20|5902.64|5902.64|5902.26|5902.26|5902.64|5902.64|5902.26|5902.26|0
1637745880000|2021-11-24 09:24:40|5902.02|5902.02|5901.88|5901.88|5902.31|5902.31|5901.88|5901.88|0
1637745900000|2021-11-24 09:25:00|5902.19|5902.19|5903.68|5903.68|5903.97|5903.97|5902.19|5902.19|0
1637745910000|2021-11-24 09:25:10|5904.87|5904.87|5903.82|5903.82|5904.87|5904.87|5903.82|5903.82|0
1637745920000|2021-11-24 09:25:20|5903.37|5903.37|5901.93|5901.93|5903.37|5903.37|5901.93|5901.93|0
1637745930000|2021-11-24 09:25:30|5901.06|5901.06|5899.35|5899.35|5901.06|5901.06|5899.35|5899.35|0
1637745940000|2021-11-24 09:25:40|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1637745950000|2021-11-24 09:25:50|5898.29|5898.29|5895.92|5895.92|5898.29|5898.29|5895.92|5895.92|0
1637745960000|2021-11-24 09:26:00|5895.49|5895.49|5896.13|5896.13|5896.37|5896.37|5895.2|5895.2|0
1637745970000|2021-11-24 09:26:10|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|0
1637745980000|2021-11-24 09:26:20|5896.45|5896.45|5895.97|5895.97|5896.45|5896.45|5895.97|5895.97|0
1637745990000|2021-11-24 09:26:30|5895.66|5895.66|5895.16|5895.16|5895.66|5895.66|5895.16|5895.16|0
1637746000000|2021-11-24 09:26:40|5894.45|5894.45|5893.05|5893.05|5894.45|5894.45|5893.05|5893.05|0
1637746010000|2021-11-24 09:26:50|5892.76|5892.76|5892.27|5892.27|5892.76|5892.76|5892.27|5892.27|0
1637746020000|2021-11-24 09:27:00|5891.98|5891.98|5890.85|5890.85|5891.98|5891.98|5890.85|5890.85|0
1637746030000|2021-11-24 09:27:10|5890.56|5890.56|5889.8|5889.8|5890.56|5890.56|5889.56|5889.56|0
1637746040000|2021-11-24 09:27:20|5890.09|5890.09|5887.71|5887.71|5890.09|5890.09|5886.36|5886.36|0
1637746050000|2021-11-24 09:27:30|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1637746060000|2021-11-24 09:27:40|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1637746070000|2021-11-24 09:27:50|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|0
1637746080000|2021-11-24 09:28:00|5886.65|5886.65|5886.36|5886.36|5886.65|5886.65|5886.36|5886.36|0
1637746090000|2021-11-24 09:28:10|5886.65|5886.65|5885.6|5885.6|5886.65|5886.65|5885.6|5885.6|0
1637746100000|2021-11-24 09:28:20|5885.31|5885.31|5883.7|5883.7|5885.45|5885.45|5883.7|5883.7|0
1637746110000|2021-11-24 09:28:30|5883.92|5883.92|5883.79|5883.79|5883.92|5883.92|5883.75|5883.75|0
1637746120000|2021-11-24 09:28:40|5885.52|5885.52|5885.23|5885.23|5885.52|5885.52|5885.23|5885.23|0
1637746130000|2021-11-24 09:28:50|5884.94|5884.94|5884.29|5884.29|5884.94|5884.94|5884.29|5884.29|0
1637746140000|2021-11-24 09:29:00|5884|5884|5884.63|5884.63|5884.63|5884.63|5883.48|5883.48|0
1637746150000|2021-11-24 09:29:10|5884.87|5884.87|5884.58|5884.58|5884.87|5884.87|5884.58|5884.58|0
1637746160000|2021-11-24 09:29:20|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|0
1637746170000|2021-11-24 09:29:30|5884.52|5884.52|5884.48|5884.48|5884.52|5884.52|5884.48|5884.48|0
1637746180000|2021-11-24 09:29:40|5884.43|5884.43|5884.13|5884.13|5884.43|5884.43|5884.13|5884.13|0
1637746190000|2021-11-24 09:29:50|5883.66|5883.66|5883.95|5883.95|5883.95|5883.95|5883.66|5883.66|0
1637746200000|2021-11-24 09:30:00|5882.79|5882.79|5881.55|5881.55|5882.79|5882.79|5881.55|5881.55|0
1637746210000|2021-11-24 09:30:10|5881.54|5881.54|5875.27|5875.27|5881.54|5881.54|5875.27|5875.27|0
1637746220000|2021-11-24 09:30:20|5875.26|5875.26|5875.83|5875.83|5875.83|5875.83|5874.97|5874.97|0
1637746230000|2021-11-24 09:30:30|5875.6|5875.6|5875.83|5875.83|5875.83|5875.83|5875.6|5875.6|0
1637746240000|2021-11-24 09:30:40|5876.31|5876.31|5876.07|5876.07|5876.31|5876.31|5876.07|5876.07|0
1637746250000|2021-11-24 09:30:50|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|0
1637746260000|2021-11-24 09:31:00|5875.84|5875.84|5876.18|5876.18|5876.18|5876.18|5875.6|5875.6|0
1637746270000|2021-11-24 09:31:10|5876.27|5876.27|5876.37|5876.37|5876.37|5876.37|5876.27|5876.27|0
1637746280000|2021-11-24 09:31:20|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1637746290000|2021-11-24 09:31:30|5878.3|5878.3|5878.51|5878.51|5878.51|5878.51|5878.3|5878.3|0
1637746300000|2021-11-24 09:31:40|5878.22|5878.22|5878.22|5878.22|5878.22|5878.22|5878.22|5878.22|0
1637746310000|2021-11-24 09:31:50|5878.24|5878.24|5879.03|5879.03|5879.03|5879.03|5878.24|5878.24|0
1637746320000|2021-11-24 09:32:00|5879.51|5879.51|5879.08|5879.08|5880.09|5880.09|5879.08|5879.08|0
1637746330000|2021-11-24 09:32:10|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|0
1637746340000|2021-11-24 09:32:20|5878.21|5878.21|5878.78|5878.78|5878.78|5878.78|5877.92|5877.92|0
1637746350000|2021-11-24 09:32:30|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1637746360000|2021-11-24 09:32:40|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|0
1637746380000|2021-11-24 09:33:00|5879.19|5879.19|5880.29|5880.29|5880.29|5880.29|5879.19|5879.19|0
1637746390000|2021-11-24 09:33:10|5880.31|5880.31|5880.43|5880.43|5880.43|5880.43|5880.31|5880.31|0
1637746400000|2021-11-24 09:33:20|5881.01|5881.01|5881.22|5881.22|5881.22|5881.22|5880.72|5880.72|0
1637746410000|2021-11-24 09:33:30|5882.41|5882.41|5883.64|5883.64|5883.64|5883.64|5882.41|5882.41|0
1637746420000|2021-11-24 09:33:40|5883.66|5883.66|5884.95|5884.95|5885.24|5885.24|5883.66|5883.66|0
1637746430000|2021-11-24 09:33:50|5884.71|5884.71|5884.02|5884.02|5884.71|5884.71|5884.02|5884.02|0
1637746440000|2021-11-24 09:34:00|5883.21|5883.21|5883.28|5883.28|5883.28|5883.28|5882.99|5882.99|0
1637746450000|2021-11-24 09:34:10|5883.81|5883.81|5883.73|5883.73|5883.81|5883.81|5883.12|5883.12|0
1637746460000|2021-11-24 09:34:20|5883.95|5883.95|5885.29|5885.29|5885.29|5885.29|5883.95|5883.95|0
1637746470000|2021-11-24 09:34:30|5886.15|5886.15|5886.52|5886.52|5886.73|5886.73|5886.15|5886.15|0
1637746480000|2021-11-24 09:34:40|5885.94|5885.94|5886.23|5886.23|5886.23|5886.23|5885.94|5885.94|0
1637746490000|2021-11-24 09:34:50|5886.25|5886.25|5886.19|5886.19|5886.31|5886.31|5886.19|5886.19|0
1637746500000|2021-11-24 09:35:00|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|5886.42|0
1637746510000|2021-11-24 09:35:10|5886.71|5886.71|5886.93|5886.93|5886.93|5886.93|5886.71|5886.71|0
1637746520000|2021-11-24 09:35:20|5887.17|5887.17|5888.03|5888.03|5888.03|5888.03|5887.17|5887.17|0
1637746530000|2021-11-24 09:35:30|5887.27|5887.27|5886.62|5886.62|5887.27|5887.27|5886.62|5886.62|0
1637746540000|2021-11-24 09:35:40|5887.2|5887.2|5886.72|5886.72|5887.44|5887.44|5886.72|5886.72|0
1637746550000|2021-11-24 09:35:50|5886.15|5886.15|5885.67|5885.67|5886.15|5886.15|5885.67|5885.67|0
1637746560000|2021-11-24 09:36:00|5885.88|5885.88|5885.64|5885.64|5885.93|5885.93|5885.64|5885.64|0
1637746570000|2021-11-24 09:36:10|5885.69|5885.69|5886.17|5886.17|5886.17|5886.17|5885.69|5885.69|0
1637746580000|2021-11-24 09:36:20|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1637746590000|2021-11-24 09:36:30|5886.11|5886.11|5884.9|5884.9|5886.11|5886.11|5884.9|5884.9|0
1637746600000|2021-11-24 09:36:40|5885.48|5885.48|5886.47|5886.47|5886.65|5886.65|5885.48|5885.48|0
1637746610000|2021-11-24 09:36:50|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1637746620000|2021-11-24 09:37:00|5885.75|5885.75|5885.03|5885.03|5885.75|5885.75|5885.03|5885.03|0
1637746640000|2021-11-24 09:37:20|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|0
1637746650000|2021-11-24 09:37:30|5883.76|5883.76|5883.71|5883.71|5883.76|5883.76|5883.71|5883.71|0
1637746660000|2021-11-24 09:37:40|5883.24|5883.24|5881.95|5881.95|5883.24|5883.24|5881.95|5881.95|0
1637746670000|2021-11-24 09:37:50|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|0
1637746680000|2021-11-24 09:38:00|5881.29|5881.29|5880.47|5880.47|5881.29|5881.29|5880.47|5880.47|0
1637746700000|2021-11-24 09:38:20|5881.34|5881.34|5881.99|5881.99|5882.04|5882.04|5881.34|5881.34|0
1637746710000|2021-11-24 09:38:30|5882.47|5882.47|5882.18|5882.18|5882.47|5882.47|5882.18|5882.18|0
1637746720000|2021-11-24 09:38:40|5882.61|5882.61|5882.85|5882.85|5882.85|5882.85|5882.61|5882.61|0
1637746730000|2021-11-24 09:38:50|5882.61|5882.61|5882.55|5882.55|5882.61|5882.61|5882.55|5882.55|0
1637746740000|2021-11-24 09:39:00|5882.12|5882.12|5881.85|5881.85|5882.12|5882.12|5881.55|5881.55|0
1637746750000|2021-11-24 09:39:10|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1637746760000|2021-11-24 09:39:20|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|5879.51|0
1637746770000|2021-11-24 09:39:30|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|0
1637746780000|2021-11-24 09:39:40|5877.21|5877.21|5877.43|5877.43|5877.43|5877.43|5877.21|5877.21|0
1637746790000|2021-11-24 09:39:50|5877.72|5877.72|5877.72|5877.72|5877.72|5877.72|5877.72|5877.72|0
1637746800000|2021-11-24 09:40:00|5877.21|5877.21|5876.63|5876.63|5877.21|5877.21|5876.63|5876.63|0
1637746820000|2021-11-24 09:40:20|5876.42|5876.42|5875.94|5875.94|5876.42|5876.42|5875.94|5875.94|0
1637746830000|2021-11-24 09:40:30|5874.82|5874.82|5874.06|5874.06|5874.82|5874.82|5874.06|5874.06|0
1637746840000|2021-11-24 09:40:40|5873.41|5873.41|5874.32|5874.32|5874.32|5874.32|5873.17|5873.17|0
1637746850000|2021-11-24 09:40:50|5874.61|5874.61|5876.02|5876.02|5876.02|5876.02|5874.61|5874.61|0
1637746860000|2021-11-24 09:41:00|5877.24|5877.24|5877.66|5877.66|5877.7|5877.7|5877.24|5877.24|0
1637746870000|2021-11-24 09:41:10|5878.14|5878.14|5879.71|5879.71|5879.71|5879.71|5878.14|5878.14|0
1637746880000|2021-11-24 09:41:20|5879.14|5879.14|5879.07|5879.07|5879.14|5879.14|5879.07|5879.07|0
1637746890000|2021-11-24 09:41:30|5878.59|5878.59|5876.27|5876.27|5878.59|5878.59|5876.27|5876.27|0
1637746900000|2021-11-24 09:41:40|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|0
1637746910000|2021-11-24 09:41:50|5877.42|5877.42|5877.83|5877.83|5877.83|5877.83|5876.51|5876.51|0
1637746920000|2021-11-24 09:42:00|5878.78|5878.78|5876.81|5876.81|5879.07|5879.07|5876.81|5876.81|0
1637746930000|2021-11-24 09:42:10|5876.52|5876.52|5876.51|5876.51|5876.52|5876.52|5876.51|5876.51|0
1637746940000|2021-11-24 09:42:20|5876.79|5876.79|5877.66|5877.66|5877.66|5877.66|5876.79|5876.79|0
1637746950000|2021-11-24 09:42:30|5876.8|5876.8|5876.8|5876.8|5877.09|5877.09|5876.8|5876.8|0
1637746960000|2021-11-24 09:42:40|5873.7|5873.7|5875.55|5875.55|5876.01|5876.01|5873.7|5873.7|0
1637746970000|2021-11-24 09:42:50|5875.84|5875.84|5878.29|5878.29|5878.29|5878.29|5875.84|5875.84|0
1637746980000|2021-11-24 09:43:00|5878.72|5878.72|5879.2|5879.2|5879.2|5879.2|5878.72|5878.72|0
1637747000000|2021-11-24 09:43:20|5880.06|5880.06|5882.31|5882.31|5882.31|5882.31|5880.06|5880.06|0
1637747020000|2021-11-24 09:43:40|5881.84|5881.84|5885.14|5885.14|5885.14|5885.14|5881.84|5881.84|0
1637747030000|2021-11-24 09:43:50|5884.85|5884.85|5881.26|5881.26|5884.85|5884.85|5881.26|5881.26|0
1637747040000|2021-11-24 09:44:00|5881.76|5881.76|5882.98|5882.98|5882.98|5882.98|5881.76|5881.76|0
1637747050000|2021-11-24 09:44:10|5882.75|5882.75|5882.75|5882.75|5882.75|5882.75|5882.75|5882.75|0
1637747070000|2021-11-24 09:44:30|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|0
1637747080000|2021-11-24 09:44:40|5884.58|5884.58|5884.58|5884.58|5884.58|5884.58|5884.58|5884.58|0
1637747090000|2021-11-24 09:44:50|5884.8|5884.8|5888.24|5888.24|5889.11|5889.11|5884.8|5884.8|0
1637747100000|2021-11-24 09:45:00|5888.26|5888.26|5888.26|5888.26|5888.26|5888.26|5888.26|5888.26|0
1637747110000|2021-11-24 09:45:10|5887.68|5887.68|5888.02|5888.02|5888.02|5888.02|5887.68|5887.68|0
1637747120000|2021-11-24 09:45:20|5887.8|5887.8|5886.17|5886.17|5887.8|5887.8|5886.17|5886.17|0
1637747130000|2021-11-24 09:45:30|5886.38|5886.38|5888.18|5888.18|5888.18|5888.18|5886.38|5886.38|0
1637747140000|2021-11-24 09:45:40|5888.68|5888.68|5888.1|5888.1|5888.68|5888.68|5888.1|5888.1|0
1637747150000|2021-11-24 09:45:50|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|0
1637747160000|2021-11-24 09:46:00|5887.58|5887.58|5888.08|5888.08|5888.08|5888.08|5887.58|5887.58|0
1637747170000|2021-11-24 09:46:10|5888.56|5888.56|5888.61|5888.61|5888.61|5888.61|5888.56|5888.56|0
1637747180000|2021-11-24 09:46:20|5888.89|5888.89|5890.83|5890.83|5890.83|5890.83|5888.89|5888.89|0
1637747190000|2021-11-24 09:46:30|5891.05|5891.05|5891.1|5891.1|5891.34|5891.34|5890.81|5890.81|0
1637747200000|2021-11-24 09:46:40|5891.53|5891.53|5892.48|5892.48|5892.55|5892.55|5891.53|5891.53|0
1637747210000|2021-11-24 09:46:50|5892.91|5892.91|5893.18|5893.18|5893.2|5893.2|5892.91|5892.91|0
1637747220000|2021-11-24 09:47:00|5895.09|5895.09|5896.84|5896.84|5896.84|5896.84|5895.09|5895.09|0
1637747230000|2021-11-24 09:47:10|5896.6|5896.6|5896.82|5896.82|5896.82|5896.82|5896.6|5896.6|0
1637747240000|2021-11-24 09:47:20|5897.11|5897.11|5898.59|5898.59|5898.59|5898.59|5897.11|5897.11|0
1637747250000|2021-11-24 09:47:30|5899.14|5899.14|5897.41|5897.41|5899.14|5899.14|5897.41|5897.41|0
1637747260000|2021-11-24 09:47:40|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|0
1637747270000|2021-11-24 09:47:50|5895.11|5895.11|5891.93|5891.93|5895.11|5895.11|5891.64|5891.64|0
1637747280000|2021-11-24 09:48:00|5891.87|5891.87|5891.58|5891.58|5891.87|5891.87|5891.58|5891.58|0
1637747290000|2021-11-24 09:48:10|5889.52|5889.52|5894.17|5894.17|5903.82|5903.82|5888.81|5888.81|0
1637747300000|2021-11-24 09:48:20|5894.15|5894.15|5892.85|5892.85|5894.16|5894.16|5892.58|5892.58|0
1637747310000|2021-11-24 09:48:30|5892.81|5892.81|5893.02|5893.02|5893.02|5893.02|5892.81|5892.81|0
1637747320000|2021-11-24 09:48:40|5893.5|5893.5|5896.09|5896.09|5896.09|5896.09|5893.5|5893.5|0
1637747330000|2021-11-24 09:48:50|5896.11|5896.11|5896.72|5896.72|5896.99|5896.99|5896.11|5896.11|0
1637747340000|2021-11-24 09:49:00|5896.25|5896.25|5895.96|5895.96|5896.25|5896.25|5895.96|5895.96|0
1637747350000|2021-11-24 09:49:10|5896.83|5896.83|5897.98|5897.98|5897.98|5897.98|5896.83|5896.83|0
1637747360000|2021-11-24 09:49:20|5898.93|5898.93|5898.36|5898.36|5898.93|5898.93|5898.36|5898.36|0
1637747370000|2021-11-24 09:49:30|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1637747380000|2021-11-24 09:49:40|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|0
1637747390000|2021-11-24 09:49:50|5899.47|5899.47|5901.59|5901.59|5901.59|5901.59|5899.47|5899.47|0
1637747400000|2021-11-24 09:50:00|5900.79|5900.79|5900.79|5900.79|5900.79|5900.79|5900.22|5900.22|0
1637747410000|2021-11-24 09:50:10|5900.82|5900.82|5898.97|5898.97|5901.28|5901.28|5898.97|5898.97|0
1637747430000|2021-11-24 09:50:30|5898.95|5898.95|5896.68|5896.68|5898.95|5898.95|5896.68|5896.68|0
1637747450000|2021-11-24 09:50:50|5896.64|5896.64|5895.43|5895.43|5896.64|5896.64|5895.43|5895.43|0
1637747460000|2021-11-24 09:51:00|5894.85|5894.85|5894.84|5894.84|5894.85|5894.85|5894.84|5894.84|0
1637747470000|2021-11-24 09:51:10|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|0
1637747480000|2021-11-24 09:51:20|5893.69|5893.69|5893.24|5893.24|5893.69|5893.69|5893.02|5893.02|0
1637747490000|2021-11-24 09:51:30|5893.19|5893.19|5892.95|5892.95|5893.19|5893.19|5892.95|5892.95|0
1637747500000|2021-11-24 09:51:40|5891.94|5891.94|5891.69|5891.69|5891.94|5891.94|5891.69|5891.69|0
1637747510000|2021-11-24 09:51:50|5891.4|5891.4|5891.03|5891.03|5891.46|5891.46|5891.03|5891.03|0
1637747520000|2021-11-24 09:52:00|5890.82|5890.82|5886.83|5886.83|5890.82|5890.82|5886.83|5886.83|0
1637747530000|2021-11-24 09:52:10|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|0
1637747540000|2021-11-24 09:52:20|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|0
1637747550000|2021-11-24 09:52:30|5885.59|5885.59|5886.74|5886.74|5886.74|5886.74|5885.59|5885.59|0
1637747560000|2021-11-24 09:52:40|5886.5|5886.5|5887.68|5887.68|5887.91|5887.91|5886.5|5886.5|0
1637747570000|2021-11-24 09:52:50|5887.44|5887.44|5887.62|5887.62|5887.62|5887.62|5887.15|5887.15|0
1637747580000|2021-11-24 09:53:00|5887.6|5887.6|5888.17|5888.17|5888.19|5888.19|5887.55|5887.55|0
1637747590000|2021-11-24 09:53:10|5887.05|5887.05|5885.71|5885.71|5887.05|5887.05|5885.71|5885.71|0
1637747600000|2021-11-24 09:53:20|5885.13|5885.13|5880.67|5880.67|5885.13|5885.13|5880.67|5880.67|0
1637747610000|2021-11-24 09:53:30|5880.38|5880.38|5876.73|5876.73|5880.38|5880.38|5876.73|5876.73|0
1637747620000|2021-11-24 09:53:40|5876.96|5876.96|5873.15|5873.15|5876.96|5876.96|5872.72|5872.72|0
1637747630000|2021-11-24 09:53:50|5872.72|5872.72|5871.56|5871.56|5872.72|5872.72|5870.94|5870.94|0
1637747640000|2021-11-24 09:54:00|5870.99|5870.99|5873.64|5873.64|5873.64|5873.64|5870.46|5870.46|0
1637747650000|2021-11-24 09:54:10|5875.24|5875.24|5874.36|5874.36|5876.09|5876.09|5874.36|5874.36|0
1637747660000|2021-11-24 09:54:20|5874.08|5874.08|5872.23|5872.23|5874.08|5874.08|5872.07|5872.07|0
1637747670000|2021-11-24 09:54:30|5870.58|5870.58|5870.21|5870.21|5870.58|5870.58|5869.97|5869.97|0
1637747680000|2021-11-24 09:54:40|5869.92|5869.92|5867.4|5867.4|5869.92|5869.92|5867.16|5867.16|0
1637747690000|2021-11-24 09:54:50|5866.92|5866.92|5862.29|5862.29|5866.92|5866.92|5862.29|5862.29|0
1637747700000|2021-11-24 09:55:00|5862.08|5862.08|5863.23|5863.23|5863.23|5863.23|5862.08|5862.08|0
1637747710000|2021-11-24 09:55:10|5862.66|5862.66|5859.22|5859.22|5862.66|5862.66|5859.22|5859.22|0
1637747720000|2021-11-24 09:55:20|5858.74|5858.74|5855.49|5855.49|5858.74|5858.74|5855.49|5855.49|0
1637747730000|2021-11-24 09:55:30|5855.06|5855.06|5850.49|5850.49|5855.06|5855.06|5850.49|5850.49|0
1637747740000|2021-11-24 09:55:40|5849.92|5849.92|5851.46|5851.46|5851.46|5851.46|5848.91|5848.91|0
1637747750000|2021-11-24 09:55:50|5850.75|5850.75|5850.53|5850.53|5850.77|5850.77|5850.53|5850.53|0
1637747760000|2021-11-24 09:56:00|5850.82|5850.82|5854.58|5854.58|5854.58|5854.58|5850.82|5850.82|0
1637747770000|2021-11-24 09:56:10|5855.66|5855.66|5855.42|5855.42|5855.66|5855.66|5855.42|5855.42|0
1637747780000|2021-11-24 09:56:20|5856|5856|5857.14|5857.14|5857.14|5857.14|5856|5856|0
1637747790000|2021-11-24 09:56:30|5857.72|5857.72|5857.19|5857.19|5857.72|5857.72|5856.32|5856.32|0
1637747800000|2021-11-24 09:56:40|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|0
1637747810000|2021-11-24 09:56:50|5857.84|5857.84|5857.84|5857.84|5858.13|5858.13|5857.84|5857.84|0
1637747820000|2021-11-24 09:57:00|5857.55|5857.55|5859.5|5859.5|5859.75|5859.75|5857.55|5857.55|0
1637747830000|2021-11-24 09:57:10|5860.08|5860.08|5861.39|5861.39|5861.7|5861.7|5859.79|5859.79|0
1637747840000|2021-11-24 09:57:20|5861.68|5861.68|5862.78|5862.78|5862.78|5862.78|5861.68|5861.68|0
1637747850000|2021-11-24 09:57:30|5863.69|5863.69|5864.25|5864.25|5864.25|5864.25|5863.67|5863.67|0
1637747860000|2021-11-24 09:57:40|5864.54|5864.54|5864.54|5864.54|5864.54|5864.54|5864.54|5864.54|0
1637747870000|2021-11-24 09:57:50|5864.06|5864.06|5863.78|5863.78|5864.06|5864.06|5863.78|5863.78|0
1637747880000|2021-11-24 09:58:00|5864.94|5864.94|5865.81|5865.81|5865.81|5865.81|5864.94|5864.94|0
1637747890000|2021-11-24 09:58:10|5866.05|5866.05|5866.29|5866.29|5866.29|5866.29|5866.05|5866.05|0
1637747900000|2021-11-24 09:58:20|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|0
1637747910000|2021-11-24 09:58:30|5867.79|5867.79|5866.43|5866.43|5867.79|5867.79|5866.43|5866.43|0
1637747920000|2021-11-24 09:58:40|5866.72|5866.72|5866.72|5866.72|5866.72|5866.72|5866.72|5866.72|0
1637747930000|2021-11-24 09:58:50|5867.15|5867.15|5867.16|5867.16|5867.16|5867.16|5867.15|5867.15|0
1637747940000|2021-11-24 09:59:00|5866.28|5866.28|5867.15|5867.15|5867.15|5867.15|5866.28|5866.28|0
1637747960000|2021-11-24 09:59:20|5866.43|5866.43|5870.09|5870.09|5870.57|5870.57|5866.19|5866.19|0
1637747970000|2021-11-24 09:59:30|5869.66|5869.66|5868.95|5868.95|5870.24|5870.24|5868.42|5868.42|0
1637747980000|2021-11-24 09:59:40|5868.23|5868.23|5873.91|5873.91|5873.91|5873.91|5868.03|5868.03|0
1637747990000|2021-11-24 09:59:50|5874.38|5874.38|5872.96|5872.96|5874.47|5874.47|5872.96|5872.96|0
1637748000000|2021-11-24 10:00:00|5872.72|5872.72|5869.09|5869.09|5872.72|5872.72|5869.09|5869.09|0
1637748010000|2021-11-24 10:00:10|5869.52|5869.52|5868.9|5868.9|5869.81|5869.81|5868.9|5868.9|0
1637748020000|2021-11-24 10:00:20|5867.74|5867.74|5864.04|5864.04|5867.74|5867.74|5863.8|5863.8|0
1637748030000|2021-11-24 10:00:30|5865.16|5865.16|5865.16|5865.16|5865.45|5865.45|5865.16|5865.16|0
1637748050000|2021-11-24 10:00:50|5865.74|5865.74|5866.32|5866.32|5866.32|5866.32|5865.74|5865.74|0
1637748060000|2021-11-24 10:01:00|5865.74|5865.74|5866.24|5866.24|5866.24|5866.24|5865.74|5865.74|0
1637748070000|2021-11-24 10:01:10|5865.95|5865.95|5866.82|5866.82|5866.82|5866.82|5865.66|5865.66|0
1637748080000|2021-11-24 10:01:20|5867.06|5867.06|5868.13|5868.13|5868.13|5868.13|5867.03|5867.03|0
1637748100000|2021-11-24 10:01:40|5868.77|5868.77|5869.59|5869.59|5869.59|5869.59|5868.77|5868.77|0
1637748110000|2021-11-24 10:01:50|5869.3|5869.3|5869.88|5869.88|5869.88|5869.88|5869.3|5869.3|0
1637748120000|2021-11-24 10:02:00|5869.3|5869.3|5868.08|5868.08|5869.3|5869.3|5868.08|5868.08|0
1637748130000|2021-11-24 10:02:10|5867.79|5867.79|5867.06|5867.06|5867.79|5867.79|5867.06|5867.06|0
1637748140000|2021-11-24 10:02:20|5867.35|5867.35|5867.83|5867.83|5867.83|5867.83|5867.35|5867.35|0
1637748150000|2021-11-24 10:02:30|5868.47|5868.47|5869.48|5869.48|5869.48|5869.48|5868.47|5868.47|0
1637748160000|2021-11-24 10:02:40|5869.51|5869.51|5868.42|5868.42|5869.51|5869.51|5868.21|5868.21|0
1637748170000|2021-11-24 10:02:50|5867.97|5867.97|5867.39|5867.39|5867.97|5867.97|5867.39|5867.39|0
1637748180000|2021-11-24 10:03:00|5866.9|5866.9|5864.63|5864.63|5866.9|5866.9|5864.39|5864.39|0
1637748190000|2021-11-24 10:03:10|5863.99|5863.99|5860.19|5860.19|5863.99|5863.99|5860.19|5860.19|0
1637748200000|2021-11-24 10:03:20|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|0
1637748210000|2021-11-24 10:03:30|5859.8|5859.8|5858.23|5858.23|5859.8|5859.8|5858.23|5858.23|0
1637748220000|2021-11-24 10:03:40|5858.02|5858.02|5858.49|5858.49|5858.49|5858.49|5858.02|5858.02|0
1637748230000|2021-11-24 10:03:50|5858.25|5858.25|5858.29|5858.29|5858.29|5858.29|5858.25|5858.25|0
1637748240000|2021-11-24 10:04:00|5857.34|5857.34|5855.9|5855.9|5857.34|5857.34|5855.9|5855.9|0
1637748250000|2021-11-24 10:04:10|5855.69|5855.69|5858.08|5858.08|5858.08|5858.08|5855.69|5855.69|0
1637748260000|2021-11-24 10:04:20|5858.14|5858.14|5858.59|5858.59|5858.59|5858.59|5858.14|5858.14|0
1637748270000|2021-11-24 10:04:30|5858.61|5858.61|5858.32|5858.32|5858.61|5858.61|5858.32|5858.32|0
1637748280000|2021-11-24 10:04:40|5858.61|5858.61|5857.42|5857.42|5858.61|5858.61|5856.94|5856.94|0
1637748290000|2021-11-24 10:04:50|5857.13|5857.13|5856.76|5856.76|5857.13|5857.13|5856.76|5856.76|0
1637748300000|2021-11-24 10:05:00|5857.87|5857.87|5857.58|5857.58|5857.88|5857.88|5857.58|5857.58|0
1637748310000|2021-11-24 10:05:10|5857.87|5857.87|5855.25|5855.25|5858.16|5858.16|5855.25|5855.25|0
1637748320000|2021-11-24 10:05:20|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|0
1637748330000|2021-11-24 10:05:30|5854.84|5854.84|5855.77|5855.77|5855.77|5855.77|5854.36|5854.36|0
1637748340000|2021-11-24 10:05:40|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|0
1637748360000|2021-11-24 10:06:00|5856.83|5856.83|5853.82|5853.82|5856.83|5856.83|5853.82|5853.82|0
1637748370000|2021-11-24 10:06:10|5854.06|5854.06|5854.3|5854.3|5854.3|5854.3|5854.06|5854.06|0
1637748380000|2021-11-24 10:06:20|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|5854.88|0
1637748390000|2021-11-24 10:06:30|5855.16|5855.16|5855.74|5855.74|5855.74|5855.74|5855.16|5855.16|0
1637748400000|2021-11-24 10:06:40|5856.22|5856.22|5857.06|5857.06|5857.29|5857.29|5856.22|5856.22|0
1637748410000|2021-11-24 10:06:50|5857.53|5857.53|5859.65|5859.65|5859.65|5859.65|5857.53|5857.53|0
1637748420000|2021-11-24 10:07:00|5861.04|5861.04|5861.46|5861.46|5861.47|5861.47|5861.04|5861.04|0
1637748430000|2021-11-24 10:07:10|5863.28|5863.28|5863.28|5863.28|5863.28|5863.28|5863.28|5863.28|0
1637748450000|2021-11-24 10:07:30|5862.99|5862.99|5865.16|5865.16|5865.16|5865.16|5862.99|5862.99|0
1637748460000|2021-11-24 10:07:40|5864.93|5864.93|5864.67|5864.67|5864.93|5864.93|5864.67|5864.67|0
1637748470000|2021-11-24 10:07:50|5864.44|5864.44|5863.37|5863.37|5864.44|5864.44|5863.37|5863.37|0
1637748480000|2021-11-24 10:08:00|5863.39|5863.39|5862.97|5862.97|5863.68|5863.68|5862.97|5862.97|0
1637748490000|2021-11-24 10:08:10|5862.69|5862.69|5863.16|5863.16|5863.4|5863.4|5860|5860|0
1637748510000|2021-11-24 10:08:30|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|0
1637748520000|2021-11-24 10:08:40|5863.91|5863.91|5865.96|5865.96|5865.96|5865.96|5863.91|5863.91|0
1637748530000|2021-11-24 10:08:50|5865.68|5865.68|5866.17|5866.17|5866.17|5866.17|5865.65|5865.65|0
1637748540000|2021-11-24 10:09:00|5866.15|5866.15|5865.97|5865.97|5866.15|5866.15|5865.68|5865.68|0
1637748550000|2021-11-24 10:09:10|5865.63|5865.63|5865.42|5865.42|5865.63|5865.63|5865.42|5865.42|0
1637748560000|2021-11-24 10:09:20|5865.13|5865.13|5863.28|5863.28|5865.13|5865.13|5862.99|5862.99|0
1637748570000|2021-11-24 10:09:30|5862.27|5862.27|5862.18|5862.18|5862.27|5862.27|5862.18|5862.18|0
1637748580000|2021-11-24 10:09:40|5862.16|5862.16|5863.17|5863.17|5863.17|5863.17|5862.16|5862.16|0
1637748590000|2021-11-24 10:09:50|5863.65|5863.65|5863.65|5863.65|5863.65|5863.65|5863.65|5863.65|0
1637748600000|2021-11-24 10:10:00|5863.36|5863.36|5860.51|5860.51|5863.57|5863.57|5860.51|5860.51|0
1637748610000|2021-11-24 10:10:10|5860.8|5860.8|5860.49|5860.49|5861.02|5861.02|5860.49|5860.49|0
1637748620000|2021-11-24 10:10:20|5859.44|5859.44|5858.86|5858.86|5859.73|5859.73|5858.86|5858.86|0
1637748630000|2021-11-24 10:10:30|5858.39|5858.39|5858.86|5858.86|5858.86|5858.86|5857.55|5857.55|0
1637748640000|2021-11-24 10:10:40|5859.44|5859.44|5859.34|5859.34|5859.44|5859.44|5859.15|5859.15|0
1637748650000|2021-11-24 10:10:50|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|0
1637748660000|2021-11-24 10:11:00|5860.27|5860.27|5859.41|5859.41|5860.42|5860.42|5859.41|5859.41|0
1637748670000|2021-11-24 10:11:10|5859.2|5859.2|5857.81|5857.81|5859.2|5859.2|5857.6|5857.6|0
1637748690000|2021-11-24 10:11:30|5857.38|5857.38|5856.5|5856.5|5857.38|5857.38|5856.07|5856.07|0
1637748700000|2021-11-24 10:11:40|5856.72|5856.72|5858.02|5858.02|5858.02|5858.02|5856.72|5856.72|0
1637748710000|2021-11-24 10:11:50|5857.98|5857.98|5855.54|5855.54|5857.98|5857.98|5855.54|5855.54|0
1637748720000|2021-11-24 10:12:00|5855.25|5855.25|5855.96|5855.96|5855.96|5855.96|5855.24|5855.24|0
1637748730000|2021-11-24 10:12:10|5856.25|5856.25|5855.96|5855.96|5856.25|5856.25|5855.96|5855.96|0
1637748740000|2021-11-24 10:12:20|5855.38|5855.38|5855.62|5855.62|5855.62|5855.62|5855.38|5855.38|0
1637748750000|2021-11-24 10:12:30|5856.2|5856.2|5856.2|5856.2|5856.2|5856.2|5856.2|5856.2|0
1637748760000|2021-11-24 10:12:40|5856.42|5856.42|5855.07|5855.07|5856.89|5856.89|5855.07|5855.07|0
1637748770000|2021-11-24 10:12:50|5854.19|5854.19|5852.84|5852.84|5854.19|5854.19|5852.84|5852.84|0
1637748780000|2021-11-24 10:13:00|5853.13|5853.13|5853.91|5853.91|5853.91|5853.91|5853.09|5853.09|0
1637748790000|2021-11-24 10:13:10|5853.62|5853.62|5852.86|5852.86|5853.62|5853.62|5852.86|5852.86|0
1637748800000|2021-11-24 10:13:20|5852.62|5852.62|5850.66|5850.66|5852.62|5852.62|5850.66|5850.66|0
1637748810000|2021-11-24 10:13:30|5850.37|5850.37|5850.13|5850.13|5850.37|5850.37|5850.13|5850.13|0
1637748820000|2021-11-24 10:13:40|5851.13|5851.13|5850.9|5850.9|5851.13|5851.13|5850.9|5850.9|0
1637748840000|2021-11-24 10:14:00|5850.61|5850.61|5848.44|5848.44|5850.61|5850.61|5848.44|5848.44|0
1637748850000|2021-11-24 10:14:10|5848.73|5848.73|5845.68|5845.68|5848.73|5848.73|5845.68|5845.68|0
1637748860000|2021-11-24 10:14:20|5845.17|5845.17|5844.25|5844.25|5845.17|5845.17|5844.02|5844.02|0
1637748870000|2021-11-24 10:14:30|5843.96|5843.96|5843.48|5843.48|5843.96|5843.96|5843.48|5843.48|0
1637748880000|2021-11-24 10:14:40|5843.72|5843.72|5843.41|5843.41|5843.72|5843.72|5843.19|5843.19|0
1637748890000|2021-11-24 10:14:50|5843.65|5843.65|5843.07|5843.07|5843.65|5843.65|5843.07|5843.07|0
1637748900000|2021-11-24 10:15:00|5842.64|5842.64|5845.15|5845.15|5845.15|5845.15|5842.64|5842.64|0
1637748910000|2021-11-24 10:15:10|5845.37|5845.37|5846.59|5846.59|5846.6|5846.6|5845.15|5845.15|0
1637748920000|2021-11-24 10:15:20|5847.23|5847.23|5848.1|5848.1|5848.1|5848.1|5847.23|5847.23|0
1637748930000|2021-11-24 10:15:30|5848.07|5848.07|5848.79|5848.79|5849.89|5849.89|5848.07|5848.07|0
1637748940000|2021-11-24 10:15:40|5849.24|5849.24|5849.08|5849.08|5849.31|5849.31|5849.08|5849.08|0
1637748950000|2021-11-24 10:15:50|5849.37|5849.37|5849.51|5849.51|5849.51|5849.51|5849.01|5849.01|0
1637748960000|2021-11-24 10:16:00|5850.22|5850.22|5850.46|5850.46|5850.77|5850.77|5850.2|5850.2|0
1637748970000|2021-11-24 10:16:10|5850.7|5850.7|5850.7|5850.7|5850.94|5850.94|5850.65|5850.65|0
1637748980000|2021-11-24 10:16:20|5850.41|5850.41|5852.51|5852.51|5852.51|5852.51|5850.41|5850.41|0
1637748990000|2021-11-24 10:16:30|5854.6|5854.6|5857.38|5857.38|5857.38|5857.38|5854.6|5854.6|0
1637749000000|2021-11-24 10:16:40|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1637749010000|2021-11-24 10:16:50|5859.15|5859.15|5858.72|5858.72|5859.15|5859.15|5858.19|5858.19|0
1637749020000|2021-11-24 10:17:00|5858.43|5858.43|5858.48|5858.48|5858.48|5858.48|5858.19|5858.19|0
1637749030000|2021-11-24 10:17:10|5858.91|5858.91|5860.63|5860.63|5860.65|5860.65|5858.91|5858.91|0
1637749040000|2021-11-24 10:17:20|5860.62|5860.62|5861.4|5861.4|5861.4|5861.4|5860.04|5860.04|0
1637749050000|2021-11-24 10:17:30|5861.62|5861.62|5862.27|5862.27|5862.27|5862.27|5861.62|5861.62|0
1637749060000|2021-11-24 10:17:40|5862.51|5862.51|5862.72|5862.72|5862.94|5862.94|5862.51|5862.51|0
1637749070000|2021-11-24 10:17:50|5863|5863|5863|5863|5863|5863|5863|5863|0
1637749080000|2021-11-24 10:18:00|5863.22|5863.22|5862.16|5862.16|5863.22|5863.22|5861.92|5861.92|0
1637749090000|2021-11-24 10:18:10|5862.45|5862.45|5862.16|5862.16|5862.45|5862.45|5862.16|5862.16|0
1637749100000|2021-11-24 10:18:20|5861.45|5861.45|5861.45|5861.45|5861.45|5861.45|5861.45|5861.45|0
1637749110000|2021-11-24 10:18:30|5861.02|5861.02|5861.33|5861.33|5861.59|5861.59|5861.02|5861.02|0
1637749120000|2021-11-24 10:18:40|5862.38|5862.38|5863.25|5863.25|5863.25|5863.25|5862.38|5862.38|0
1637749130000|2021-11-24 10:18:50|5863.48|5863.48|5863.5|5863.5|5864.08|5864.08|5863.48|5863.48|0
1637749140000|2021-11-24 10:19:00|5863.52|5863.52|5863.81|5863.81|5863.81|5863.81|5863.52|5863.52|0
1637749150000|2021-11-24 10:19:10|5863.59|5863.59|5863.3|5863.3|5863.59|5863.59|5863.3|5863.3|0
1637749160000|2021-11-24 10:19:20|5863.06|5863.06|5863.35|5863.35|5863.35|5863.35|5863.06|5863.06|0
1637749170000|2021-11-24 10:19:30|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1637749180000|2021-11-24 10:19:40|5863.16|5863.16|5862.63|5862.63|5863.16|5863.16|5862.63|5862.63|0
1637749190000|2021-11-24 10:19:50|5862.87|5862.87|5861.36|5861.36|5862.87|5862.87|5861.36|5861.36|0
1637749200000|2021-11-24 10:20:00|5861.07|5861.07|5861.4|5861.4|5861.65|5861.65|5861.07|5861.07|0
1637749210000|2021-11-24 10:20:10|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|0
1637749220000|2021-11-24 10:20:20|5862.17|5862.17|5861.59|5861.59|5862.17|5862.17|5861.37|5861.37|0
1637749230000|2021-11-24 10:20:30|5861.35|5861.35|5861.1|5861.1|5861.59|5861.59|5861.1|5861.1|0
1637749250000|2021-11-24 10:20:50|5862.61|5862.61|5861.84|5861.84|5862.61|5862.61|5861.84|5861.84|0
1637749260000|2021-11-24 10:21:00|5862.71|5862.71|5863|5863|5863|5863|5862.71|5862.71|0
1637749270000|2021-11-24 10:21:10|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|0
1637749280000|2021-11-24 10:21:20|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|0
1637749290000|2021-11-24 10:21:30|5863.18|5863.18|5863.47|5863.47|5863.47|5863.47|5863.18|5863.18|0
1637749300000|2021-11-24 10:21:40|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|0
1637749310000|2021-11-24 10:21:50|5863.92|5863.92|5864.14|5864.14|5864.14|5864.14|5863.92|5863.92|0
1637749320000|2021-11-24 10:22:00|5863.85|5863.85|5863.85|5863.85|5863.85|5863.85|5863.85|5863.85|0
1637749330000|2021-11-24 10:22:10|5864.57|5864.57|5864.92|5864.92|5864.92|5864.92|5864.57|5864.57|0
1637749340000|2021-11-24 10:22:20|5864.44|5864.44|5862.77|5862.77|5865.55|5865.55|5862.77|5862.77|0
1637749350000|2021-11-24 10:22:30|5862.24|5862.24|5861.96|5861.96|5862.24|5862.24|5861.96|5861.96|0
1637749360000|2021-11-24 10:22:40|5861.67|5861.67|5862.1|5862.1|5862.1|5862.1|5861.24|5861.24|0
1637749370000|2021-11-24 10:22:50|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|0
1637749380000|2021-11-24 10:23:00|5861.96|5861.96|5861.72|5861.72|5861.96|5861.96|5861.72|5861.72|0
1637749390000|2021-11-24 10:23:10|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1637749400000|2021-11-24 10:23:20|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|0
1637749410000|2021-11-24 10:23:30|5861.74|5861.74|5860.88|5860.88|5861.74|5861.74|5860.88|5860.88|0
1637749420000|2021-11-24 10:23:40|5860.59|5860.59|5859.75|5859.75|5860.59|5860.59|5859.75|5859.75|0
1637749430000|2021-11-24 10:23:50|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|0
1637749440000|2021-11-24 10:24:00|5859.98|5859.98|5860.04|5860.04|5860.04|5860.04|5859.98|5859.98|0
1637749450000|2021-11-24 10:24:10|5859.8|5859.8|5859.88|5859.88|5859.88|5859.88|5859.8|5859.8|0
1637749460000|2021-11-24 10:24:20|5860.17|5860.17|5860.76|5860.76|5860.76|5860.76|5860.17|5860.17|0
1637749470000|2021-11-24 10:24:30|5861.19|5861.19|5861.17|5861.17|5861.19|5861.19|5861.17|5861.17|0
1637749490000|2021-11-24 10:24:50|5860.96|5860.96|5860.95|5860.95|5860.96|5860.96|5860.95|5860.95|0
1637749500000|2021-11-24 10:25:00|5861.18|5861.18|5861.76|5861.76|5861.76|5861.76|5861.18|5861.18|0
1637749510000|2021-11-24 10:25:10|5861.52|5861.52|5861.27|5861.27|5861.74|5861.74|5861.27|5861.27|0
1637749520000|2021-11-24 10:25:20|5860.4|5860.4|5859.71|5859.71|5860.4|5860.4|5859.71|5859.71|0
1637749530000|2021-11-24 10:25:30|5860|5860|5859.69|5859.69|5860.21|5860.21|5859.69|5859.69|0
1637749540000|2021-11-24 10:25:40|5859.4|5859.4|5860.4|5860.4|5860.4|5860.4|5859.4|5859.4|0
1637749550000|2021-11-24 10:25:50|5860.98|5860.98|5860.69|5860.69|5860.98|5860.98|5860.69|5860.69|0
1637749560000|2021-11-24 10:26:00|5860.26|5860.26|5859.35|5859.35|5860.26|5860.26|5859.35|5859.35|0
1637749570000|2021-11-24 10:26:10|5859.31|5859.31|5859.64|5859.64|5859.69|5859.69|5859.26|5859.26|0
1637749600000|2021-11-24 10:26:40|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1637749610000|2021-11-24 10:26:50|5858.92|5858.92|5858.51|5858.51|5859.16|5859.16|5858.51|5858.51|0
1637749620000|2021-11-24 10:27:00|5858.3|5858.3|5858.3|5858.3|5858.3|5858.3|5858.3|5858.3|0
1637749630000|2021-11-24 10:27:10|5858.54|5858.54|5858.84|5858.84|5859.13|5859.13|5858.54|5858.54|0
1637749640000|2021-11-24 10:27:20|5857.78|5857.78|5858.01|5858.01|5858.01|5858.01|5857.77|5857.77|0
1637749650000|2021-11-24 10:27:30|5857.77|5857.77|5856.61|5856.61|5857.77|5857.77|5856.61|5856.61|0
1637749660000|2021-11-24 10:27:40|5855.92|5855.92|5854.44|5854.44|5855.92|5855.92|5854.44|5854.44|0
1637749670000|2021-11-24 10:27:50|5854.42|5854.42|5853.84|5853.84|5854.42|5854.42|5853.84|5853.84|0
1637749680000|2021-11-24 10:28:00|5853.6|5853.6|5853.31|5853.31|5853.6|5853.6|5853.03|5853.03|0
1637749690000|2021-11-24 10:28:10|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1637749700000|2021-11-24 10:28:20|5853.84|5853.84|5853.84|5853.84|5853.84|5853.84|5853.84|5853.84|0
1637749710000|2021-11-24 10:28:30|5853.55|5853.55|5852.55|5852.55|5853.55|5853.55|5852.55|5852.55|0
1637749720000|2021-11-24 10:28:40|5853.08|5853.08|5853.08|5853.08|5853.08|5853.08|5853.08|5853.08|0
1637749730000|2021-11-24 10:28:50|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|0
1637749740000|2021-11-24 10:29:00|5853.58|5853.58|5854.99|5854.99|5854.99|5854.99|5853.58|5853.58|0
1637749750000|2021-11-24 10:29:10|5855.81|5855.81|5857.49|5857.49|5857.49|5857.49|5855.81|5855.81|0
1637749760000|2021-11-24 10:29:20|5857.28|5857.28|5857.28|5857.28|5857.28|5857.28|5857.28|5857.28|0
1637749770000|2021-11-24 10:29:30|5856.08|5856.08|5855.79|5855.79|5856.08|5856.08|5855.79|5855.79|0
1637749780000|2021-11-24 10:29:40|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1637749790000|2021-11-24 10:29:50|5856.12|5856.12|5856.14|5856.14|5856.14|5856.14|5855.88|5855.88|0
1637749800000|2021-11-24 10:30:00|5855.86|5855.86|5854.95|5854.95|5856.09|5856.09|5854.95|5854.95|0
1637749820000|2021-11-24 10:30:20|5854.94|5854.94|5854.65|5854.65|5854.94|5854.94|5854.65|5854.65|0
1637749830000|2021-11-24 10:30:30|5854.17|5854.17|5849.93|5849.93|5854.17|5854.17|5849.93|5849.93|0
1637749840000|2021-11-24 10:30:40|5849.64|5849.64|5849.17|5849.17|5849.64|5849.64|5849.17|5849.17|0
1637749850000|2021-11-24 10:30:50|5849.41|5849.41|5849.67|5849.67|5849.68|5849.68|5849.39|5849.39|0
1637749860000|2021-11-24 10:31:00|5849.96|5849.96|5852.26|5852.26|5852.26|5852.26|5849.96|5849.96|0
1637749870000|2021-11-24 10:31:10|5851.97|5851.97|5853.4|5853.4|5853.4|5853.4|5851.97|5851.97|0
1637749880000|2021-11-24 10:31:20|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|0
1637749890000|2021-11-24 10:31:30|5854.12|5854.12|5852.42|5852.42|5854.12|5854.12|5852.42|5852.42|0
1637749900000|2021-11-24 10:31:40|5852.9|5852.9|5853.4|5853.4|5854.27|5854.27|5852.88|5852.88|0
1637749910000|2021-11-24 10:31:50|5853.98|5853.98|5854.17|5854.17|5854.17|5854.17|5853.93|5853.93|0
1637749920000|2021-11-24 10:32:00|5854.39|5854.39|5854.39|5854.39|5854.39|5854.39|5854.39|5854.39|0
1637749930000|2021-11-24 10:32:10|5854.17|5854.17|5853.88|5853.88|5854.17|5854.17|5853.88|5853.88|0
1637749950000|2021-11-24 10:32:30|5854.17|5854.17|5855.11|5855.11|5855.11|5855.11|5854.17|5854.17|0
1637749960000|2021-11-24 10:32:40|5855.4|5855.4|5856.38|5856.38|5856.38|5856.38|5855.4|5855.4|0
1637749980000|2021-11-24 10:33:00|5856.59|5856.59|5857.6|5857.6|5857.6|5857.6|5856.59|5856.59|0
1637749990000|2021-11-24 10:33:10|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|0
1637750000000|2021-11-24 10:33:20|5858.03|5858.03|5858.26|5858.26|5858.5|5858.5|5857.79|5857.79|0
1637750010000|2021-11-24 10:33:30|5857.79|5857.79|5857.73|5857.73|5857.79|5857.79|5857.49|5857.49|0
1637750020000|2021-11-24 10:33:40|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|0
1637750040000|2021-11-24 10:34:00|5858.29|5858.29|5859.48|5859.48|5859.48|5859.48|5858.29|5858.29|0
1637750050000|2021-11-24 10:34:10|5858.55|5858.55|5858.55|5858.55|5858.55|5858.55|5858.55|5858.55|0
1637750060000|2021-11-24 10:34:20|5858.51|5858.51|5859.47|5859.47|5859.47|5859.47|5858.51|5858.51|0
1637750070000|2021-11-24 10:34:30|5858.99|5858.99|5859.57|5859.57|5859.57|5859.57|5858.99|5858.99|0
1637750080000|2021-11-24 10:34:40|5859.14|5859.14|5859.14|5859.14|5859.14|5859.14|5859.14|5859.14|0
1637750090000|2021-11-24 10:34:50|5859.12|5859.12|5857.96|5857.96|5859.12|5859.12|5857.96|5857.96|0
1637750100000|2021-11-24 10:35:00|5857.94|5857.94|5857.97|5857.97|5857.97|5857.97|5857.93|5857.93|0
1637750110000|2021-11-24 10:35:10|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|0
1637750120000|2021-11-24 10:35:20|5857.47|5857.47|5856.38|5856.38|5857.47|5857.47|5856.38|5856.38|0
1637750130000|2021-11-24 10:35:30|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1637750140000|2021-11-24 10:35:40|5856.38|5856.38|5856.08|5856.08|5856.38|5856.38|5856.08|5856.08|0
1637750150000|2021-11-24 10:35:50|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|0
1637750160000|2021-11-24 10:36:00|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|0
1637750170000|2021-11-24 10:36:10|5856.37|5856.37|5856.59|5856.59|5856.59|5856.59|5856.37|5856.37|0
1637750180000|2021-11-24 10:36:20|5856.82|5856.82|5856.82|5856.82|5856.82|5856.82|5856.82|5856.82|0
1637750190000|2021-11-24 10:36:30|5856.61|5856.61|5857.09|5857.09|5857.09|5857.09|5856.61|5856.61|0
1637750200000|2021-11-24 10:36:40|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|0
1637750210000|2021-11-24 10:36:50|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|0
1637750220000|2021-11-24 10:37:00|5856.57|5856.57|5854.14|5854.14|5856.86|5856.86|5854.14|5854.14|0
1637750230000|2021-11-24 10:37:10|5853.23|5853.23|5852.89|5852.89|5853.47|5853.47|5852.89|5852.89|0
1637750250000|2021-11-24 10:37:30|5852.84|5852.84|5852.31|5852.31|5852.84|5852.84|5852.31|5852.31|0
1637750260000|2021-11-24 10:37:40|5851.83|5851.83|5851.86|5851.86|5852.09|5852.09|5851.62|5851.62|0
1637750270000|2021-11-24 10:37:50|5852.33|5852.33|5852.35|5852.35|5852.35|5852.35|5852.09|5852.09|0
1637750280000|2021-11-24 10:38:00|5852.64|5852.64|5851.75|5851.75|5852.64|5852.64|5851.75|5851.75|0
1637750290000|2021-11-24 10:38:10|5851.99|5851.99|5852.64|5852.64|5852.64|5852.64|5851.99|5851.99|0
1637750300000|2021-11-24 10:38:20|5852.67|5852.67|5854.2|5854.2|5854.2|5854.2|5852.67|5852.67|0
1637750310000|2021-11-24 10:38:30|5853.97|5853.97|5852.91|5852.91|5854.54|5854.54|5852.91|5852.91|0
1637750320000|2021-11-24 10:38:40|5852.67|5852.67|5852.17|5852.17|5852.67|5852.67|5852.17|5852.17|0
1637750330000|2021-11-24 10:38:50|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|0
1637750340000|2021-11-24 10:39:00|5852.13|5852.13|5851.65|5851.65|5852.61|5852.61|5851.65|5851.65|0
1637750350000|2021-11-24 10:39:10|5851.89|5851.89|5850.53|5850.53|5851.89|5851.89|5850.53|5850.53|0
1637750360000|2021-11-24 10:39:20|5850.1|5850.1|5847.98|5847.98|5850.1|5850.1|5847.98|5847.98|0
1637750380000|2021-11-24 10:39:40|5848.19|5848.19|5848.67|5848.67|5848.67|5848.67|5848.19|5848.19|0
1637750400000|2021-11-24 10:40:00|5848.89|5848.89|5847.73|5847.73|5849.12|5849.12|5847.73|5847.73|0
1637750410000|2021-11-24 10:40:10|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|0
1637750420000|2021-11-24 10:40:20|5848.01|5848.01|5847.48|5847.48|5848.01|5848.01|5847.48|5847.48|0
1637750430000|2021-11-24 10:40:30|5847.19|5847.19|5847.19|5847.19|5847.19|5847.19|5847.19|5847.19|0
1637750440000|2021-11-24 10:40:40|5846.09|5846.09|5846.96|5846.96|5846.96|5846.96|5846.09|5846.09|0
1637750460000|2021-11-24 10:41:00|5847.04|5847.04|5851.97|5851.97|5851.98|5851.98|5847.04|5847.04|0
1637750480000|2021-11-24 10:41:20|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1637750490000|2021-11-24 10:41:30|5854.45|5854.45|5854.21|5854.21|5854.45|5854.45|5854.21|5854.21|0
1637750500000|2021-11-24 10:41:40|5853.99|5853.99|5854.36|5854.36|5854.36|5854.36|5853.99|5853.99|0
1637750530000|2021-11-24 10:42:10|5854.84|5854.84|5854.72|5854.72|5854.84|5854.84|5854.72|5854.72|0
1637750540000|2021-11-24 10:42:20|5855.01|5855.01|5855.94|5855.94|5855.94|5855.94|5855.01|5855.01|0
1637750550000|2021-11-24 10:42:30|5857|5857|5857|5857|5857|5857|5857|5857|0
1637750560000|2021-11-24 10:42:40|5856.71|5856.71|5857|5857|5857|5857|5856.71|5856.71|0
1637750580000|2021-11-24 10:43:00|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|0
1637750600000|2021-11-24 10:43:20|5856.42|5856.42|5857.62|5857.62|5857.62|5857.62|5856.42|5856.42|0
1637750640000|2021-11-24 10:44:00|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1637750650000|2021-11-24 10:44:10|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|5858.27|0
1637750660000|2021-11-24 10:44:20|5859.13|5859.13|5860.82|5860.82|5860.82|5860.82|5859.13|5859.13|0
1637750670000|2021-11-24 10:44:30|5861.89|5861.89|5862.39|5862.39|5862.39|5862.39|5861.89|5861.89|0
1637750680000|2021-11-24 10:44:40|5862.82|5862.82|5863.11|5863.11|5863.11|5863.11|5862.82|5862.82|0
1637750700000|2021-11-24 10:45:00|5863.4|5863.4|5863.59|5863.59|5863.59|5863.59|5863.11|5863.11|0
1637750730000|2021-11-24 10:45:30|5864.3|5864.3|5864.5|5864.5|5864.5|5864.5|5864.3|5864.3|0
1637750740000|2021-11-24 10:45:40|5864.74|5864.74|5865.89|5865.89|5865.89|5865.89|5864.74|5864.74|0
1637750750000|2021-11-24 10:45:50|5866.32|5866.32|5867.27|5867.27|5867.27|5867.27|5866.32|5866.32|0
1637750760000|2021-11-24 10:46:00|5867.33|5867.33|5866.77|5866.77|5867.35|5867.35|5866.77|5866.77|0
1637750770000|2021-11-24 10:46:10|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|0
1637750780000|2021-11-24 10:46:20|5867.1|5867.1|5867.11|5867.11|5867.11|5867.11|5867.1|5867.1|0
1637750800000|2021-11-24 10:46:40|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|0
1637750810000|2021-11-24 10:46:50|5865.71|5865.71|5865.28|5865.28|5865.71|5865.71|5864.99|5864.99|0
1637750820000|2021-11-24 10:47:00|5865.04|5865.04|5863.17|5863.17|5865.04|5865.04|5863.17|5863.17|0
1637750830000|2021-11-24 10:47:10|5862.7|5862.7|5862.12|5862.12|5862.7|5862.7|5862.12|5862.12|0
1637750840000|2021-11-24 10:47:20|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|0
1637750850000|2021-11-24 10:47:30|5861.31|5861.31|5859.86|5859.86|5861.31|5861.31|5859.86|5859.86|0
1637750860000|2021-11-24 10:47:40|5859.22|5859.22|5856.9|5856.9|5859.22|5859.22|5856.9|5856.9|0
1637750870000|2021-11-24 10:47:50|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|0
1637750880000|2021-11-24 10:48:00|5856.6|5856.6|5856.6|5856.6|5856.6|5856.6|5856.6|5856.6|0
1637750890000|2021-11-24 10:48:10|5855.65|5855.65|5855.99|5855.99|5855.99|5855.99|5855.65|5855.65|0
1637750900000|2021-11-24 10:48:20|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1637750910000|2021-11-24 10:48:30|5855.8|5855.8|5855.8|5855.8|5855.8|5855.8|5855.8|5855.8|0
1637750920000|2021-11-24 10:48:40|5855.78|5855.78|5857.13|5857.13|5857.13|5857.13|5855.78|5855.78|0
1637750930000|2021-11-24 10:48:50|5856.91|5856.91|5856.82|5856.82|5857.34|5857.34|5856.82|5856.82|0
1637750940000|2021-11-24 10:49:00|5856.83|5856.83|5855.64|5855.64|5856.83|5856.83|5855.64|5855.64|0
1637750950000|2021-11-24 10:49:10|5855.35|5855.35|5856.21|5856.21|5856.21|5856.21|5855.35|5855.35|0
1637750960000|2021-11-24 10:49:20|5855.69|5855.69|5855.47|5855.47|5855.69|5855.69|5855.47|5855.47|0
1637750970000|2021-11-24 10:49:30|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|5855.18|0
1637750980000|2021-11-24 10:49:40|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|0
1637750990000|2021-11-24 10:49:50|5855.46|5855.46|5854.4|5854.4|5855.46|5855.46|5854.4|5854.4|0
1637751010000|2021-11-24 10:50:10|5854.69|5854.69|5854.69|5854.69|5854.69|5854.69|5854.69|5854.69|0
1637751020000|2021-11-24 10:50:20|5854.4|5854.4|5854.4|5854.4|5854.4|5854.4|5854.4|5854.4|0
1637751030000|2021-11-24 10:50:30|5853.4|5853.4|5852.47|5852.47|5853.4|5853.4|5852.47|5852.47|0
1637751040000|2021-11-24 10:50:40|5852.18|5852.18|5852.13|5852.13|5852.18|5852.18|5852.13|5852.13|0
1637751050000|2021-11-24 10:50:50|5851.84|5851.84|5850.31|5850.31|5851.84|5851.84|5850.31|5850.31|0
1637751060000|2021-11-24 10:51:00|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1637751070000|2021-11-24 10:51:10|5850.23|5850.23|5849.73|5849.73|5850.23|5850.23|5849.73|5849.73|0
1637751090000|2021-11-24 10:51:30|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|5850.61|0
1637751100000|2021-11-24 10:51:40|5850.6|5850.6|5850.81|5850.81|5850.81|5850.81|5850.6|5850.6|0
1637751120000|2021-11-24 10:52:00|5850.53|5850.53|5850.53|5850.53|5850.53|5850.53|5850.53|5850.53|0
1637751130000|2021-11-24 10:52:10|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|0
1637751150000|2021-11-24 10:52:30|5850.34|5850.34|5850.34|5850.34|5850.34|5850.34|5850.34|5850.34|0
1637751170000|2021-11-24 10:52:50|5850.63|5850.63|5850.48|5850.48|5850.63|5850.63|5850.48|5850.48|0
1637751180000|2021-11-24 10:53:00|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|5850.96|0
1637751210000|2021-11-24 10:53:30|5850.48|5850.48|5851.01|5851.01|5851.01|5851.01|5850.48|5850.48|0
1637751220000|2021-11-24 10:53:40|5851.02|5851.02|5850.25|5850.25|5851.02|5851.02|5850.25|5850.25|0
1637751240000|2021-11-24 10:54:00|5850.7|5850.7|5849.16|5849.16|5850.7|5850.7|5849.16|5849.16|0
1637751250000|2021-11-24 10:54:10|5848.95|5848.95|5847.55|5847.55|5848.95|5848.95|5847.55|5847.55|0
1637751260000|2021-11-24 10:54:20|5847.98|5847.98|5850.25|5850.25|5850.25|5850.25|5847.98|5847.98|0
1637751270000|2021-11-24 10:54:30|5850.54|5850.54|5850.83|5850.83|5850.83|5850.83|5850.54|5850.54|0
1637751280000|2021-11-24 10:54:40|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1637751290000|2021-11-24 10:54:50|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|5850.54|0
1637751300000|2021-11-24 10:55:00|5850.25|5850.25|5850.01|5850.01|5850.25|5850.25|5850.01|5850.01|0
1637751310000|2021-11-24 10:55:10|5849.15|5849.15|5849.36|5849.36|5849.36|5849.36|5849.15|5849.15|0
1637751330000|2021-11-24 10:55:30|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5848.75|5848.75|0
1637751340000|2021-11-24 10:55:40|5849.26|5849.26|5850.11|5850.11|5850.11|5850.11|5849.24|5849.24|0
1637751350000|2021-11-24 10:55:50|5850.35|5850.35|5850.35|5850.35|5850.43|5850.43|5850.35|5850.35|0
1637751360000|2021-11-24 10:56:00|5850.78|5850.78|5852.55|5852.55|5852.55|5852.55|5850.78|5850.78|0
1637751370000|2021-11-24 10:56:10|5852.07|5852.07|5852.07|5852.07|5852.07|5852.07|5852.07|5852.07|0
1637751380000|2021-11-24 10:56:20|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|0
1637751390000|2021-11-24 10:56:30|5852|5852|5851.76|5851.76|5852|5852|5851.76|5851.76|0
1637751400000|2021-11-24 10:56:40|5851.04|5851.04|5850.79|5850.79|5851.04|5851.04|5850.79|5850.79|0
1637751410000|2021-11-24 10:56:50|5850.89|5850.89|5850.8|5850.8|5850.91|5850.91|5850.8|5850.8|0
1637751420000|2021-11-24 10:57:00|5850.59|5850.59|5851.02|5851.02|5851.02|5851.02|5850.59|5850.59|0
1637751430000|2021-11-24 10:57:10|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1637751440000|2021-11-24 10:57:20|5850.01|5850.01|5849.51|5849.51|5850.01|5850.01|5849.51|5849.51|0
1637751460000|2021-11-24 10:57:40|5849.54|5849.54|5849.53|5849.53|5849.58|5849.58|5849.53|5849.53|0
1637751470000|2021-11-24 10:57:50|5849.24|5849.24|5850.04|5850.04|5850.04|5850.04|5849.21|5849.21|0
1637751480000|2021-11-24 10:58:00|5849.83|5849.83|5849.83|5849.83|5849.83|5849.83|5849.25|5849.25|0
1637751490000|2021-11-24 10:58:10|5849.59|5849.59|5847.67|5847.67|5849.59|5849.59|5847.6|5847.6|0
1637751500000|2021-11-24 10:58:20|5846.64|5846.64|5846.16|5846.16|5846.64|5846.64|5846.14|5846.14|0
1637751510000|2021-11-24 10:58:30|5845.68|5845.68|5844.48|5844.48|5845.68|5845.68|5844.48|5844.48|0
1637751520000|2021-11-24 10:58:40|5844.7|5844.7|5845.17|5845.17|5845.17|5845.17|5844.7|5844.7|0
1637751530000|2021-11-24 10:58:50|5844.7|5844.7|5844.56|5844.56|5844.7|5844.7|5844.56|5844.56|0
1637751540000|2021-11-24 10:59:00|5844.35|5844.35|5843.19|5843.19|5844.35|5844.35|5843.19|5843.19|0
1637751560000|2021-11-24 10:59:20|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|5842.54|0
1637751570000|2021-11-24 10:59:30|5842.26|5842.26|5840.06|5840.06|5842.26|5842.26|5839.82|5839.82|0
1637751590000|2021-11-24 10:59:50|5839.77|5839.77|5839.53|5839.53|5839.77|5839.77|5839.53|5839.53|0
1637751600000|2021-11-24 11:00:00|5839.74|5839.74|5840.46|5840.46|5840.46|5840.46|5839.74|5839.74|0
1637751610000|2021-11-24 11:00:10|5839.98|5839.98|5839.34|5839.34|5839.98|5839.98|5839.34|5839.34|0
1637751620000|2021-11-24 11:00:20|5839.26|5839.26|5836.94|5836.94|5839.26|5839.26|5836.94|5836.94|0
1637751630000|2021-11-24 11:00:30|5836.92|5836.92|5835.65|5835.65|5836.92|5836.92|5835.37|5835.37|0
1637751650000|2021-11-24 11:00:50|5835.67|5835.67|5837.29|5837.29|5837.72|5837.72|5835.67|5835.67|0
1637751660000|2021-11-24 11:01:00|5837.15|5837.15|5838.6|5838.6|5838.6|5838.6|5837.15|5837.15|0
1637751680000|2021-11-24 11:01:20|5838.12|5838.12|5837.88|5837.88|5838.12|5838.12|5837.88|5837.88|0
1637751690000|2021-11-24 11:01:30|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|0
1637751700000|2021-11-24 11:01:40|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|0
1637751710000|2021-11-24 11:01:50|5838.96|5838.96|5839.18|5839.18|5839.18|5839.18|5838.96|5838.96|0
1637751720000|2021-11-24 11:02:00|5838.89|5838.89|5838.41|5838.41|5838.89|5838.89|5838.41|5838.41|0
1637751730000|2021-11-24 11:02:10|5838.99|5838.99|5840.18|5840.18|5840.18|5840.18|5838.99|5838.99|0
1637751740000|2021-11-24 11:02:20|5839.44|5839.44|5838.91|5838.91|5839.44|5839.44|5838.91|5838.91|0
1637751750000|2021-11-24 11:02:30|5837.53|5837.53|5838.05|5838.05|5838.05|5838.05|5837.53|5837.53|0
1637751760000|2021-11-24 11:02:40|5837.81|5837.81|5837.96|5837.96|5837.96|5837.96|5837.53|5837.53|0
1637751770000|2021-11-24 11:02:50|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|0
1637751780000|2021-11-24 11:03:00|5838.53|5838.53|5839.49|5839.49|5839.49|5839.49|5838.53|5838.53|0
1637751790000|2021-11-24 11:03:10|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1637751800000|2021-11-24 11:03:20|5839.63|5839.63|5840.59|5840.59|5841.3|5841.3|5839.63|5839.63|0
1637751810000|2021-11-24 11:03:30|5840.16|5840.16|5840.16|5840.16|5840.16|5840.16|5840.16|5840.16|0
1637751820000|2021-11-24 11:03:40|5841.09|5841.09|5840.59|5840.59|5841.33|5841.33|5840.59|5840.59|0
1637751830000|2021-11-24 11:03:50|5841.16|5841.16|5842.59|5842.59|5842.59|5842.59|5841.16|5841.16|0
1637751840000|2021-11-24 11:04:00|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|5842.83|0
1637751850000|2021-11-24 11:04:10|5842.59|5842.59|5842.37|5842.37|5842.59|5842.59|5842.37|5842.37|0
1637751860000|2021-11-24 11:04:20|5843.24|5843.24|5843.44|5843.44|5843.44|5843.44|5842.95|5842.95|0
1637751870000|2021-11-24 11:04:30|5843.68|5843.68|5843.37|5843.37|5843.92|5843.92|5842.91|5842.91|0
1637751880000|2021-11-24 11:04:40|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|0
1637751890000|2021-11-24 11:04:50|5843.82|5843.82|5843.15|5843.15|5843.82|5843.82|5842.67|5842.67|0
1637751910000|2021-11-24 11:05:10|5843.8|5843.8|5843.66|5843.66|5844.3|5844.3|5843.66|5843.66|0
1637751920000|2021-11-24 11:05:20|5844.24|5844.24|5842.94|5842.94|5844.24|5844.24|5842.94|5842.94|0
1637751930000|2021-11-24 11:05:30|5843.44|5843.44|5843.68|5843.68|5843.68|5843.68|5843.44|5843.44|0
1637751940000|2021-11-24 11:05:40|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|0
1637751950000|2021-11-24 11:05:50|5843.61|5843.61|5843.37|5843.37|5843.9|5843.9|5842.79|5842.79|0
1637751960000|2021-11-24 11:06:00|5842.82|5842.82|5842.58|5842.58|5842.82|5842.82|5842.58|5842.58|0
1637751970000|2021-11-24 11:06:10|5842.56|5842.56|5842.54|5842.54|5842.56|5842.56|5842.54|5842.54|0
1637751980000|2021-11-24 11:06:20|5841.83|5841.83|5841.83|5841.83|5842.12|5842.12|5841.83|5841.83|0
1637751990000|2021-11-24 11:06:30|5841.54|5841.54|5839.45|5839.45|5841.54|5841.54|5839.45|5839.45|0
1637752000000|2021-11-24 11:06:40|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|0
1637752010000|2021-11-24 11:06:50|5839.48|5839.48|5839.7|5839.7|5839.7|5839.7|5839.48|5839.48|0
1637752020000|2021-11-24 11:07:00|5841.13|5841.13|5840.88|5840.88|5841.13|5841.13|5840.88|5840.88|0
1637752050000|2021-11-24 11:07:30|5840.4|5840.4|5839.04|5839.04|5840.4|5840.4|5839.04|5839.04|0
1637752060000|2021-11-24 11:07:40|5839.32|5839.32|5840.93|5840.93|5840.93|5840.93|5839.32|5839.32|0
1637752070000|2021-11-24 11:07:50|5841.17|5841.17|5840.59|5840.59|5841.17|5841.17|5840.59|5840.59|0
1637752080000|2021-11-24 11:08:00|5840.35|5840.35|5839.92|5839.92|5840.35|5840.35|5839.92|5839.92|0
1637752090000|2021-11-24 11:08:10|5839.49|5839.49|5839.49|5839.49|5839.49|5839.49|5839.25|5839.25|0
1637752100000|2021-11-24 11:08:20|5839.42|5839.42|5839.44|5839.44|5839.44|5839.44|5839.42|5839.42|0
1637752110000|2021-11-24 11:08:30|5839.15|5839.15|5839.15|5839.15|5839.15|5839.15|5839.15|5839.15|0
1637752120000|2021-11-24 11:08:40|5839.79|5839.79|5841.64|5841.64|5841.64|5841.64|5839.79|5839.79|0
1637752130000|2021-11-24 11:08:50|5842.07|5842.07|5842.65|5842.65|5842.65|5842.65|5842.07|5842.07|0
1637752140000|2021-11-24 11:09:00|5842.89|5842.89|5842.89|5842.89|5843.41|5843.41|5842.89|5842.89|0
1637752150000|2021-11-24 11:09:10|5842.6|5842.6|5841.91|5841.91|5842.89|5842.89|5841.91|5841.91|0
1637752170000|2021-11-24 11:09:30|5842.15|5842.15|5840.83|5840.83|5842.65|5842.65|5840.83|5840.83|0
1637752180000|2021-11-24 11:09:40|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|0
1637752190000|2021-11-24 11:09:50|5840.52|5840.52|5838.32|5838.32|5840.52|5840.52|5838.31|5838.31|0
1637752200000|2021-11-24 11:10:00|5838.11|5838.11|5837.85|5837.85|5838.11|5838.11|5837.85|5837.85|0
1637752210000|2021-11-24 11:10:10|5838.09|5838.09|5838.33|5838.33|5838.33|5838.33|5838.09|5838.09|0
1637752220000|2021-11-24 11:10:20|5838.54|5838.54|5837.55|5837.55|5838.54|5838.54|5837.55|5837.55|0
1637752240000|2021-11-24 11:10:40|5837.26|5837.26|5837.09|5837.09|5838.46|5838.46|5836.47|5836.47|0
1637752250000|2021-11-24 11:10:50|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|0
1637752260000|2021-11-24 11:11:00|5836.81|5836.81|5838.47|5838.47|5838.47|5838.47|5836.81|5836.81|0
1637752270000|2021-11-24 11:11:10|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|0
1637752290000|2021-11-24 11:11:30|5839.26|5839.26|5839.48|5839.48|5839.48|5839.48|5839.26|5839.26|0
1637752300000|2021-11-24 11:11:40|5838.35|5838.35|5837.9|5837.9|5838.37|5838.37|5837.9|5837.9|0
1637752310000|2021-11-24 11:11:50|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|5837.03|0
1637752320000|2021-11-24 11:12:00|5837.51|5837.51|5837.51|5837.51|5837.51|5837.51|5837.51|5837.51|0
1637752340000|2021-11-24 11:12:20|5837.03|5837.03|5835.66|5835.66|5837.03|5837.03|5835.66|5835.66|0
1637752350000|2021-11-24 11:12:30|5835.19|5835.19|5834.32|5834.32|5835.19|5835.19|5834.32|5834.32|0
1637752360000|2021-11-24 11:12:40|5833.74|5833.74|5833.73|5833.73|5833.74|5833.74|5833.15|5833.15|0
1637752370000|2021-11-24 11:12:50|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|0
1637752390000|2021-11-24 11:13:10|5834.09|5834.09|5834.52|5834.52|5834.52|5834.52|5834.09|5834.09|0
1637752400000|2021-11-24 11:13:20|5834.55|5834.55|5835.56|5835.56|5835.56|5835.56|5834.55|5834.55|0
1637752410000|2021-11-24 11:13:30|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|0
1637752420000|2021-11-24 11:13:40|5835.75|5835.75|5836.11|5836.11|5836.13|5836.13|5835.75|5835.75|0
1637752430000|2021-11-24 11:13:50|5836.07|5836.07|5835.64|5835.64|5836.07|5836.07|5835.64|5835.64|0
1637752440000|2021-11-24 11:14:00|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1637752470000|2021-11-24 11:14:30|5834.9|5834.9|5834.61|5834.61|5834.9|5834.9|5834.61|5834.61|0
1637752490000|2021-11-24 11:14:50|5835.19|5835.19|5835.21|5835.21|5835.21|5835.21|5835.19|5835.19|0
1637752500000|2021-11-24 11:15:00|5835.5|5835.5|5835.21|5835.21|5835.5|5835.5|5835.21|5835.21|0
1637752510000|2021-11-24 11:15:10|5834.92|5834.92|5835.66|5835.66|5835.66|5835.66|5834.87|5834.87|0
1637752520000|2021-11-24 11:15:20|5836.62|5836.62|5836.38|5836.38|5836.62|5836.62|5836.38|5836.38|0
1637752530000|2021-11-24 11:15:30|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|0
1637752540000|2021-11-24 11:15:40|5836.09|5836.09|5835.88|5835.88|5836.09|5836.09|5835.88|5835.88|0
1637752560000|2021-11-24 11:16:00|5835.3|5835.3|5836.08|5836.08|5836.09|5836.09|5835.3|5835.3|0
1637752570000|2021-11-24 11:16:10|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1637752590000|2021-11-24 11:16:30|5835.94|5835.94|5835.94|5835.94|5835.94|5835.94|5835.94|5835.94|0
1637752600000|2021-11-24 11:16:40|5836.37|5836.37|5838.09|5838.09|5838.09|5838.09|5836.37|5836.37|0
1637752610000|2021-11-24 11:16:50|5838.38|5838.38|5838.67|5838.67|5838.67|5838.67|5838.38|5838.38|0
1637752620000|2021-11-24 11:17:00|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|0
1637752630000|2021-11-24 11:17:10|5839.82|5839.82|5839.84|5839.84|5839.84|5839.84|5839.82|5839.82|0
1637752640000|2021-11-24 11:17:20|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|0
1637752650000|2021-11-24 11:17:30|5840.99|5840.99|5841.56|5841.56|5841.56|5841.56|5840.99|5840.99|0
1637752660000|2021-11-24 11:17:40|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1637752670000|2021-11-24 11:17:50|5841.83|5841.83|5841.45|5841.45|5842.4|5842.4|5840.87|5840.87|0
1637752680000|2021-11-24 11:18:00|5842.02|5842.02|5842.89|5842.89|5842.89|5842.89|5842.02|5842.02|0
1637752690000|2021-11-24 11:18:10|5842.6|5842.6|5842.02|5842.02|5842.6|5842.6|5841.45|5841.45|0
1637752700000|2021-11-24 11:18:20|5841.99|5841.99|5841.99|5841.99|5841.99|5841.99|5841.99|5841.99|0
1637752710000|2021-11-24 11:18:30|5842.03|5842.03|5843.88|5843.88|5843.88|5843.88|5842.03|5842.03|0
1637752720000|2021-11-24 11:18:40|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|5844.46|0
1637752730000|2021-11-24 11:18:50|5845.41|5845.41|5845.44|5845.44|5845.44|5845.44|5845.41|5845.41|0
1637752740000|2021-11-24 11:19:00|5844.72|5844.72|5844.43|5844.43|5844.72|5844.72|5844.43|5844.43|0
1637752770000|2021-11-24 11:19:30|5844.72|5844.72|5846.11|5846.11|5846.11|5846.11|5844.72|5844.72|0
1637752780000|2021-11-24 11:19:40|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1637752790000|2021-11-24 11:19:50|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|0
1637752800000|2021-11-24 11:20:00|5847.26|5847.26|5846.07|5846.07|5847.26|5847.26|5845.57|5845.57|0
1637752810000|2021-11-24 11:20:10|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|0
1637752820000|2021-11-24 11:20:20|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1637752830000|2021-11-24 11:20:30|5845.06|5845.06|5843.15|5843.15|5845.06|5845.06|5843.15|5843.15|0
1637752840000|2021-11-24 11:20:40|5843.58|5843.58|5844.34|5844.34|5844.34|5844.34|5843.58|5843.58|0
1637752860000|2021-11-24 11:21:00|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1637752870000|2021-11-24 11:21:10|5844.37|5844.37|5844.08|5844.08|5844.37|5844.37|5844.08|5844.08|0
1637752880000|2021-11-24 11:21:20|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|0
1637752890000|2021-11-24 11:21:30|5845.37|5845.37|5844.51|5844.51|5845.37|5845.37|5844.51|5844.51|0
1637752910000|2021-11-24 11:21:50|5844.08|5844.08|5846.24|5846.24|5846.24|5846.24|5844.08|5844.08|0
1637752920000|2021-11-24 11:22:00|5845.95|5845.95|5844.37|5844.37|5845.95|5845.95|5844.37|5844.37|0
1637752940000|2021-11-24 11:22:20|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1637752950000|2021-11-24 11:22:30|5843.9|5843.9|5842.66|5842.66|5843.9|5843.9|5842.66|5842.66|0
1637752960000|2021-11-24 11:22:40|5842.37|5842.37|5841.86|5841.86|5842.37|5842.37|5841.86|5841.86|0
1637752970000|2021-11-24 11:22:50|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1637752980000|2021-11-24 11:23:00|5841.86|5841.86|5841.67|5841.67|5841.88|5841.88|5841.59|5841.59|0
1637752990000|2021-11-24 11:23:10|5841.89|5841.89|5842.13|5842.13|5842.13|5842.13|5841.89|5841.89|0
1637753000000|2021-11-24 11:23:20|5842.15|5842.15|5842.18|5842.18|5842.18|5842.18|5842.15|5842.15|0
1637753020000|2021-11-24 11:23:40|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1637753030000|2021-11-24 11:23:50|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|0
1637753040000|2021-11-24 11:24:00|5843.47|5843.47|5843.04|5843.04|5843.47|5843.47|5843.04|5843.04|0
1637753050000|2021-11-24 11:24:10|5842.57|5842.57|5842.57|5842.57|5842.57|5842.57|5842.57|5842.57|0
1637753060000|2021-11-24 11:24:20|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|0
1637753070000|2021-11-24 11:24:30|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|0
1637753110000|2021-11-24 11:25:10|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|0
1637753120000|2021-11-24 11:25:20|5842.33|5842.33|5843.19|5843.19|5843.19|5843.19|5842.33|5842.33|0
1637753130000|2021-11-24 11:25:30|5842.95|5842.95|5842.38|5842.38|5842.95|5842.95|5842.38|5842.38|0
1637753140000|2021-11-24 11:25:40|5842.16|5842.16|5842.74|5842.74|5842.74|5842.74|5842.16|5842.16|0
1637753150000|2021-11-24 11:25:50|5842.45|5842.45|5842.69|5842.69|5842.69|5842.69|5842.45|5842.45|0
1637753170000|2021-11-24 11:26:10|5843.27|5843.27|5843.56|5843.56|5843.56|5843.56|5843.27|5843.27|0
1637753180000|2021-11-24 11:26:20|5842.98|5842.98|5843.41|5843.41|5843.41|5843.41|5842.98|5842.98|0
1637753200000|2021-11-24 11:26:40|5843.42|5843.42|5843.9|5843.9|5843.9|5843.9|5843.42|5843.42|0
1637753210000|2021-11-24 11:26:50|5843.91|5843.91|5844.81|5844.81|5844.81|5844.81|5843.91|5843.91|0
1637753220000|2021-11-24 11:27:00|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1637753230000|2021-11-24 11:27:10|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|0
1637753250000|2021-11-24 11:27:30|5845.06|5845.06|5845.05|5845.05|5845.06|5845.06|5845.05|5845.05|0
1637753260000|2021-11-24 11:27:40|5845.09|5845.09|5845.09|5845.09|5845.09|5845.09|5845.09|5845.09|0
1637753270000|2021-11-24 11:27:50|5845.38|5845.38|5844.73|5844.73|5845.38|5845.38|5844.73|5844.73|0
1637753280000|2021-11-24 11:28:00|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|0
1637753290000|2021-11-24 11:28:10|5844.51|5844.51|5844.79|5844.79|5844.79|5844.79|5844.51|5844.51|0
1637753300000|2021-11-24 11:28:20|5845.08|5845.08|5845.32|5845.32|5845.32|5845.32|5845.08|5845.08|0
1637753310000|2021-11-24 11:28:30|5844.74|5844.74|5844.44|5844.44|5844.74|5844.74|5844.44|5844.44|0
1637753320000|2021-11-24 11:28:40|5844.15|5844.15|5844.44|5844.44|5844.44|5844.44|5844.15|5844.15|0
1637753330000|2021-11-24 11:28:50|5844.94|5844.94|5844.51|5844.51|5844.94|5844.94|5844.51|5844.51|0
1637753340000|2021-11-24 11:29:00|5844.22|5844.22|5843.94|5843.94|5844.22|5844.22|5843.94|5843.94|0
1637753370000|2021-11-24 11:29:30|5843.7|5843.7|5844.56|5844.56|5844.56|5844.56|5843.7|5843.7|0
1637753390000|2021-11-24 11:29:50|5845.04|5845.04|5845.87|5845.87|5846.45|5846.45|5845.04|5845.04|0
1637753400000|2021-11-24 11:30:00|5845.4|5845.4|5844.39|5844.39|5845.4|5845.4|5844.39|5844.39|0
1637753410000|2021-11-24 11:30:10|5844.49|5844.49|5843.41|5843.41|5844.49|5844.49|5843.41|5843.41|0
1637753430000|2021-11-24 11:30:30|5843.84|5843.84|5844.71|5844.71|5844.71|5844.71|5843.84|5843.84|0
1637753460000|2021-11-24 11:31:00|5845|5845|5844.71|5844.71|5845|5845|5844.71|5844.71|0
1637753470000|2021-11-24 11:31:10|5845.57|5845.57|5847|5847|5847|5847|5845.57|5845.57|0
1637753480000|2021-11-24 11:31:20|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|0
1637753490000|2021-11-24 11:31:30|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|0
1637753500000|2021-11-24 11:31:40|5848.75|5848.75|5848.17|5848.17|5848.75|5848.75|5848.17|5848.17|0
1637753510000|2021-11-24 11:31:50|5849.32|5849.32|5848.81|5848.81|5849.32|5849.32|5848.52|5848.52|0
1637753520000|2021-11-24 11:32:00|5849.03|5849.03|5848.98|5848.98|5849.27|5849.27|5848.98|5848.98|0
1637753550000|2021-11-24 11:32:30|5848.69|5848.69|5848.02|5848.02|5848.69|5848.69|5848.02|5848.02|0
1637753570000|2021-11-24 11:32:50|5848.31|5848.31|5848.01|5848.01|5848.31|5848.31|5848.01|5848.01|0
1637753580000|2021-11-24 11:33:00|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|0
1637753590000|2021-11-24 11:33:10|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|0
1637753600000|2021-11-24 11:33:20|5846.82|5846.82|5846.34|5846.34|5846.82|5846.82|5846.34|5846.34|0
1637753610000|2021-11-24 11:33:30|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1637753640000|2021-11-24 11:34:00|5846.29|5846.29|5846.53|5846.53|5846.53|5846.53|5846.29|5846.29|0
1637753660000|2021-11-24 11:34:20|5846.05|5846.05|5845.76|5845.76|5846.05|5846.05|5845.76|5845.76|0
1637753670000|2021-11-24 11:34:30|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|0
1637753680000|2021-11-24 11:34:40|5844.64|5844.64|5844.34|5844.34|5844.64|5844.64|5844.1|5844.1|0
1637753700000|2021-11-24 11:35:00|5844.36|5844.36|5843.47|5843.47|5844.36|5844.36|5843.47|5843.47|0
1637753710000|2021-11-24 11:35:10|5843.52|5843.52|5843.52|5843.52|5843.52|5843.52|5843.52|5843.52|0
1637753720000|2021-11-24 11:35:20|5843.48|5843.48|5842.84|5842.84|5843.48|5843.48|5842.84|5842.84|0
1637753730000|2021-11-24 11:35:30|5842.77|5842.77|5841.35|5841.35|5842.77|5842.77|5841.35|5841.35|0
1637753760000|2021-11-24 11:36:00|5840.77|5840.77|5841.06|5841.06|5841.06|5841.06|5840.58|5840.58|0
1637753770000|2021-11-24 11:36:10|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1637753780000|2021-11-24 11:36:20|5841.03|5841.03|5840.8|5840.8|5841.27|5841.27|5840.8|5840.8|0
1637753790000|2021-11-24 11:36:30|5840.75|5840.75|5840.74|5840.74|5840.75|5840.75|5840.71|5840.71|0
1637753800000|2021-11-24 11:36:40|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|0
1637753810000|2021-11-24 11:36:50|5840.92|5840.92|5840.92|5840.92|5840.92|5840.92|5840.92|5840.92|0
1637753830000|2021-11-24 11:37:10|5840.69|5840.69|5840.3|5840.3|5840.69|5840.69|5840.3|5840.3|0
1637753840000|2021-11-24 11:37:20|5840.01|5840.01|5839.35|5839.35|5840.01|5840.01|5839.34|5839.34|0
1637753850000|2021-11-24 11:37:30|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|0
1637753860000|2021-11-24 11:37:40|5839.12|5839.12|5839.76|5839.76|5839.76|5839.76|5839.12|5839.12|0
1637753870000|2021-11-24 11:37:50|5840.05|5840.05|5839.83|5839.83|5840.05|5840.05|5839.83|5839.83|0
1637753880000|2021-11-24 11:38:00|5839.82|5839.82|5839.81|5839.81|5840.06|5840.06|5839.77|5839.77|0
1637753900000|2021-11-24 11:38:20|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|0
1637753910000|2021-11-24 11:38:30|5840.05|5840.05|5841.63|5841.63|5841.63|5841.63|5839.76|5839.76|0
1637753920000|2021-11-24 11:38:40|5842.49|5842.49|5842.7|5842.7|5842.7|5842.7|5842.03|5842.03|0
1637753930000|2021-11-24 11:38:50|5842.73|5842.73|5842.74|5842.74|5842.74|5842.74|5842.73|5842.73|0
1637753950000|2021-11-24 11:39:10|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|0
1637753980000|2021-11-24 11:39:40|5841.79|5841.79|5840.93|5840.93|5841.79|5841.79|5840.93|5840.93|0
1637754000000|2021-11-24 11:40:00|5841.4|5841.4|5842.72|5842.72|5842.72|5842.72|5841.4|5841.4|0
1637754010000|2021-11-24 11:40:10|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|5843.58|0
1637754020000|2021-11-24 11:40:20|5843.8|5843.8|5845.02|5845.02|5845.02|5845.02|5843.8|5843.8|0
1637754030000|2021-11-24 11:40:30|5844.73|5844.73|5844.81|5844.81|5844.81|5844.81|5844.09|5844.09|0
1637754040000|2021-11-24 11:40:40|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|0
1637754050000|2021-11-24 11:40:50|5846|5846|5846|5846|5846|5846|5846|5846|0
1637754060000|2021-11-24 11:41:00|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|0
1637754070000|2021-11-24 11:41:10|5846|5846|5846|5846|5846|5846|5845.79|5845.79|0
1637754080000|2021-11-24 11:41:20|5847.11|5847.11|5846.78|5846.78|5847.11|5847.11|5846.78|5846.78|0
1637754090000|2021-11-24 11:41:30|5847|5847|5847|5847|5847|5847|5847|5847|0
1637754110000|2021-11-24 11:41:50|5846.76|5846.76|5844.53|5844.53|5846.76|5846.76|5844.53|5844.53|0
1637754120000|2021-11-24 11:42:00|5844.74|5844.74|5844.76|5844.76|5844.76|5844.76|5844.74|5844.74|0
1637754130000|2021-11-24 11:42:10|5844.98|5844.98|5844.26|5844.26|5844.98|5844.98|5844.26|5844.26|0
1637754140000|2021-11-24 11:42:20|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|0
1637754150000|2021-11-24 11:42:30|5844.53|5844.53|5843.89|5843.89|5844.75|5844.75|5843.89|5843.89|0
1637754160000|2021-11-24 11:42:40|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|0
1637754180000|2021-11-24 11:43:00|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|0
1637754190000|2021-11-24 11:43:10|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|0
1637754200000|2021-11-24 11:43:20|5844.6|5844.6|5845.79|5845.79|5846.01|5846.01|5844.6|5844.6|0
1637754210000|2021-11-24 11:43:30|5846.37|5846.37|5846.59|5846.59|5846.59|5846.59|5846.11|5846.11|0
1637754220000|2021-11-24 11:43:40|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|0
1637754230000|2021-11-24 11:43:50|5846.66|5846.66|5846.2|5846.2|5846.66|5846.66|5846.2|5846.2|0
1637754240000|2021-11-24 11:44:00|5846.78|5846.78|5849.4|5849.4|5849.4|5849.4|5846.78|5846.78|0
1637754250000|2021-11-24 11:44:10|5850.05|5850.05|5850.34|5850.34|5850.34|5850.34|5850.05|5850.05|0
1637754270000|2021-11-24 11:44:30|5850.92|5850.92|5851.37|5851.37|5851.37|5851.37|5850.92|5850.92|0
1637754280000|2021-11-24 11:44:40|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|0
1637754290000|2021-11-24 11:44:50|5851.23|5851.23|5850.97|5850.97|5851.23|5851.23|5850.97|5850.97|0
1637754300000|2021-11-24 11:45:00|5850.39|5850.39|5850.97|5850.97|5851.26|5851.26|5850.39|5850.39|0
1637754310000|2021-11-24 11:45:10|5851.21|5851.21|5851.64|5851.64|5851.64|5851.64|5851.21|5851.21|0
1637754320000|2021-11-24 11:45:20|5852.12|5852.12|5850.23|5850.23|5852.12|5852.12|5850.23|5850.23|0
1637754330000|2021-11-24 11:45:30|5850.47|5850.47|5850.5|5850.5|5850.5|5850.5|5850.47|5850.47|0
1637754350000|2021-11-24 11:45:50|5850.96|5850.96|5850.69|5850.69|5851.2|5851.2|5850.69|5850.69|0
1637754360000|2021-11-24 11:46:00|5851.12|5851.12|5851.65|5851.65|5851.65|5851.65|5851.12|5851.12|0
1637754370000|2021-11-24 11:46:10|5851.12|5851.12|5850.87|5850.87|5851.12|5851.12|5850.87|5850.87|0
1637754420000|2021-11-24 11:47:00|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|0
1637754430000|2021-11-24 11:47:10|5849.75|5849.75|5848.43|5848.43|5849.75|5849.75|5848.43|5848.43|0
1637754440000|2021-11-24 11:47:20|5847.85|5847.85|5848.09|5848.09|5848.09|5848.09|5847.85|5847.85|0
1637754460000|2021-11-24 11:47:40|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|0
1637754480000|2021-11-24 11:48:00|5847.9|5847.9|5847.98|5847.98|5847.98|5847.98|5847.9|5847.9|0
1637754510000|2021-11-24 11:48:30|5848.22|5848.22|5848.43|5848.43|5848.43|5848.43|5848.22|5848.22|0
1637754520000|2021-11-24 11:48:40|5848.67|5848.67|5848.93|5848.93|5848.93|5848.93|5848.67|5848.67|0
1637754530000|2021-11-24 11:48:50|5849.15|5849.15|5847.91|5847.91|5849.15|5849.15|5847.91|5847.91|0
1637754540000|2021-11-24 11:49:00|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|5848.2|0
1637754550000|2021-11-24 11:49:10|5848.92|5848.92|5848.92|5848.92|5848.92|5848.92|5848.92|5848.92|0
1637754560000|2021-11-24 11:49:20|5848.97|5848.97|5849.65|5849.65|5849.65|5849.65|5848.93|5848.93|0
1637754570000|2021-11-24 11:49:30|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|0
1637754580000|2021-11-24 11:49:40|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|0
1637754600000|2021-11-24 11:50:00|5849.36|5849.36|5849.65|5849.65|5849.65|5849.65|5849.36|5849.36|0
1637754610000|2021-11-24 11:50:10|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1637754620000|2021-11-24 11:50:20|5848.79|5848.79|5849.22|5849.22|5849.22|5849.22|5848.79|5848.79|0
1637754630000|2021-11-24 11:50:30|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|0
1637754640000|2021-11-24 11:50:40|5849.51|5849.51|5848.3|5848.3|5849.51|5849.51|5848.3|5848.3|0
1637754650000|2021-11-24 11:50:50|5847.11|5847.11|5847.4|5847.4|5847.4|5847.4|5847.11|5847.11|0
1637754660000|2021-11-24 11:51:00|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.45|5846.45|0
1637754670000|2021-11-24 11:51:10|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1637754680000|2021-11-24 11:51:20|5844.65|5844.65|5844.74|5844.74|5845.03|5845.03|5844.08|5844.08|0
1637754690000|2021-11-24 11:51:30|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|0
1637754700000|2021-11-24 11:51:40|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|0
1637754720000|2021-11-24 11:52:00|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|0
1637754730000|2021-11-24 11:52:10|5844.55|5844.55|5845.04|5845.04|5845.04|5845.04|5844.55|5844.55|0
1637754740000|2021-11-24 11:52:20|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1637754750000|2021-11-24 11:52:30|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|0
1637754760000|2021-11-24 11:52:40|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|0
1637754770000|2021-11-24 11:52:50|5843.56|5843.56|5841.76|5841.76|5843.56|5843.56|5841.76|5841.76|0
1637754780000|2021-11-24 11:53:00|5842.19|5842.19|5841.98|5841.98|5842.19|5842.19|5841.98|5841.98|0
1637754800000|2021-11-24 11:53:20|5842.27|5842.27|5842.27|5842.27|5842.27|5842.27|5842.27|5842.27|0
1637754820000|2021-11-24 11:53:40|5842.24|5842.24|5842.29|5842.29|5842.29|5842.29|5842.24|5842.24|0
1637754830000|2021-11-24 11:53:50|5841.86|5841.86|5842.26|5842.26|5842.29|5842.29|5841.86|5841.86|0
1637754850000|2021-11-24 11:54:10|5842.72|5842.72|5843|5843|5843|5843|5842.72|5842.72|0
1637754860000|2021-11-24 11:54:20|5842.72|5842.72|5842.72|5842.72|5842.72|5842.72|5842.72|5842.72|0
1637754870000|2021-11-24 11:54:30|5842.43|5842.43|5842.72|5842.72|5842.72|5842.72|5842.43|5842.43|0
1637754890000|2021-11-24 11:54:50|5843.66|5843.66|5844.13|5844.13|5844.13|5844.13|5843.66|5843.66|0
1637754900000|2021-11-24 11:55:00|5844.42|5844.42|5844.56|5844.56|5844.85|5844.85|5844.42|5844.42|0
1637754920000|2021-11-24 11:55:20|5843.85|5843.85|5842.99|5842.99|5843.85|5843.85|5842.99|5842.99|0
1637754940000|2021-11-24 11:55:40|5843.04|5843.04|5842.46|5842.46|5843.04|5843.04|5842.46|5842.46|0
1637754960000|2021-11-24 11:56:00|5842.17|5842.17|5843.19|5843.19|5843.19|5843.19|5842.17|5842.17|0
1637754970000|2021-11-24 11:56:10|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|0
1637754980000|2021-11-24 11:56:20|5843.61|5843.61|5843.08|5843.08|5843.61|5843.61|5843.08|5843.08|0
1637754990000|2021-11-24 11:56:30|5842.44|5842.44|5841.91|5841.91|5842.44|5842.44|5841.91|5841.91|0
1637755010000|2021-11-24 11:56:50|5841.05|5841.05|5840.57|5840.57|5841.05|5841.05|5840.57|5840.57|0
1637755030000|2021-11-24 11:57:10|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|0
1637755050000|2021-11-24 11:57:30|5839.83|5839.83|5840.04|5840.04|5840.04|5840.04|5839.83|5839.83|0
1637755060000|2021-11-24 11:57:40|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|0
1637755070000|2021-11-24 11:57:50|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1637755080000|2021-11-24 11:58:00|5839.8|5839.8|5840.04|5840.04|5840.04|5840.04|5839.8|5839.8|0
1637755090000|2021-11-24 11:58:10|5839.72|5839.72|5836.9|5836.9|5839.72|5839.72|5836.9|5836.9|0
1637755100000|2021-11-24 11:58:20|5836.68|5836.68|5836.7|5836.7|5836.7|5836.7|5836.68|5836.68|0
1637755110000|2021-11-24 11:58:30|5836.99|5836.99|5836.75|5836.75|5836.99|5836.99|5836.75|5836.75|0
1637755120000|2021-11-24 11:58:40|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1637755130000|2021-11-24 11:58:50|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|0
1637755140000|2021-11-24 11:59:00|5838.19|5838.19|5837.97|5837.97|5838.19|5838.19|5837.97|5837.97|0
1637755150000|2021-11-24 11:59:10|5837.75|5837.75|5840.26|5840.26|5840.26|5840.26|5837.75|5837.75|0
1637755160000|2021-11-24 11:59:20|5839.97|5839.97|5840.69|5840.69|5840.69|5840.69|5839.97|5839.97|0
1637755170000|2021-11-24 11:59:30|5840.75|5840.75|5841.33|5841.33|5841.33|5841.33|5840.75|5840.75|0
1637755190000|2021-11-24 11:59:50|5841.35|5841.35|5842.06|5842.06|5842.3|5842.3|5841.35|5841.35|0
1637755200000|2021-11-24 12:00:00|5841.77|5841.77|5843.74|5843.74|5843.74|5843.74|5841.77|5841.77|0
1637755230000|2021-11-24 12:00:30|5846.68|5846.68|5848.84|5848.84|5849.13|5849.13|5846.68|5846.68|0
1637755240000|2021-11-24 12:00:40|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|0
1637755250000|2021-11-24 12:00:50|5848.89|5848.89|5849.39|5849.39|5849.39|5849.39|5848.89|5848.89|0
1637755260000|2021-11-24 12:01:00|5849.41|5849.41|5849.42|5849.42|5849.42|5849.42|5849.41|5849.41|0
1637755290000|2021-11-24 12:01:30|5849.85|5849.85|5849.85|5849.85|5849.85|5849.85|5849.85|5849.85|0
1637755300000|2021-11-24 12:01:40|5849.61|5849.61|5849.87|5849.87|5849.87|5849.87|5849.61|5849.61|0
1637755310000|2021-11-24 12:01:50|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1637755320000|2021-11-24 12:02:00|5851.02|5851.02|5851.02|5851.02|5851.31|5851.31|5851.02|5851.02|0
1637755330000|2021-11-24 12:02:10|5851.04|5851.04|5852.98|5852.98|5852.98|5852.98|5850.75|5850.75|0
1637755340000|2021-11-24 12:02:20|5853.19|5853.19|5855.45|5855.45|5855.45|5855.45|5853.14|5853.14|0
1637755370000|2021-11-24 12:02:50|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|0
1637755380000|2021-11-24 12:03:00|5854.78|5854.78|5854.3|5854.3|5855.65|5855.65|5854.3|5854.3|0
1637755390000|2021-11-24 12:03:10|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|5853.66|0
1637755400000|2021-11-24 12:03:20|5853.1|5853.1|5852.82|5852.82|5853.1|5853.1|5852.82|5852.82|0
1637755410000|2021-11-24 12:03:30|5851.95|5851.95|5852.24|5852.24|5852.24|5852.24|5851.95|5851.95|0
1637755420000|2021-11-24 12:03:40|5852.53|5852.53|5853.82|5853.82|5853.82|5853.82|5852.53|5852.53|0
1637755430000|2021-11-24 12:03:50|5854.47|5854.47|5854.91|5854.91|5854.91|5854.91|5854.47|5854.47|0
1637755440000|2021-11-24 12:04:00|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|0
1637755450000|2021-11-24 12:04:10|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|5853.52|0
1637755460000|2021-11-24 12:04:20|5852.95|5852.95|5850.67|5850.67|5852.95|5852.95|5850.67|5850.67|0
1637755480000|2021-11-24 12:04:40|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|0
1637755490000|2021-11-24 12:04:50|5850.42|5850.42|5850.66|5850.66|5850.66|5850.66|5850.37|5850.37|0
1637755500000|2021-11-24 12:05:00|5850.19|5850.19|5850.19|5850.19|5850.19|5850.19|5850.19|5850.19|0
1637755510000|2021-11-24 12:05:10|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|0
1637755530000|2021-11-24 12:05:30|5849.21|5849.21|5849.36|5849.36|5849.65|5849.65|5849.21|5849.21|0
1637755540000|2021-11-24 12:05:40|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|0
1637755550000|2021-11-24 12:05:50|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|0
1637755560000|2021-11-24 12:06:00|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|0
1637755570000|2021-11-24 12:06:10|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|0
1637755580000|2021-11-24 12:06:20|5848.55|5848.55|5846.56|5846.56|5848.55|5848.55|5846.56|5846.56|0
1637755590000|2021-11-24 12:06:30|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|5846.55|0
1637755600000|2021-11-24 12:06:40|5846.84|5846.84|5845.75|5845.75|5846.84|5846.84|5845.75|5845.75|0
1637755610000|2021-11-24 12:06:50|5845.53|5845.53|5845.77|5845.77|5845.77|5845.77|5845.53|5845.53|0
1637755620000|2021-11-24 12:07:00|5846.64|5846.64|5848.29|5848.29|5848.29|5848.29|5846.64|5846.64|0
1637755630000|2021-11-24 12:07:10|5848.05|5848.05|5848.05|5848.05|5848.05|5848.05|5848.05|5848.05|0
1637755640000|2021-11-24 12:07:20|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|0
1637755650000|2021-11-24 12:07:30|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1637755660000|2021-11-24 12:07:40|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|5848.59|0
1637755670000|2021-11-24 12:07:50|5848.3|5848.3|5847.08|5847.08|5848.3|5848.3|5847.08|5847.08|0
1637755680000|2021-11-24 12:08:00|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1637755690000|2021-11-24 12:08:10|5846.58|5846.58|5846.86|5846.86|5846.86|5846.86|5846.58|5846.58|0
1637755700000|2021-11-24 12:08:20|5846.58|5846.58|5845.69|5845.69|5846.58|5846.58|5845.69|5845.69|0
1637755710000|2021-11-24 12:08:30|5844.82|5844.82|5845.69|5845.69|5845.69|5845.69|5844.82|5844.82|0
1637755730000|2021-11-24 12:08:50|5845.45|5845.45|5845.04|5845.04|5845.45|5845.45|5845.04|5845.04|0
1637755750000|2021-11-24 12:09:10|5845.47|5845.47|5845.26|5845.26|5845.49|5845.49|5845.04|5845.04|0
1637755760000|2021-11-24 12:09:20|5845.04|5845.04|5844.51|5844.51|5845.04|5845.04|5844.51|5844.51|0
1637755770000|2021-11-24 12:09:30|5844.22|5844.22|5844.04|5844.04|5844.8|5844.8|5844.04|5844.04|0
1637755780000|2021-11-24 12:09:40|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|0
1637755790000|2021-11-24 12:09:50|5843.13|5843.13|5843.62|5843.62|5843.62|5843.62|5843.13|5843.13|0
1637755810000|2021-11-24 12:10:10|5843.38|5843.38|5842.68|5842.68|5843.38|5843.38|5842.68|5842.68|0
1637755820000|2021-11-24 12:10:20|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1637755830000|2021-11-24 12:10:30|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|0
1637755850000|2021-11-24 12:10:50|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|5841.39|0
1637755860000|2021-11-24 12:11:00|5841.6|5841.6|5841.64|5841.64|5841.64|5841.64|5841.6|5841.6|0
1637755870000|2021-11-24 12:11:10|5841.88|5841.88|5842.75|5842.75|5842.75|5842.75|5841.88|5841.88|0
1637755880000|2021-11-24 12:11:20|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|0
1637755890000|2021-11-24 12:11:30|5844.64|5844.64|5845.16|5845.16|5845.16|5845.16|5844.64|5844.64|0
1637755920000|2021-11-24 12:12:00|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1637755940000|2021-11-24 12:12:20|5844.64|5844.64|5843.61|5843.61|5844.64|5844.64|5843.61|5843.61|0
1637755960000|2021-11-24 12:12:40|5843.37|5843.37|5842.9|5842.9|5843.37|5843.37|5842.89|5842.89|0
1637755970000|2021-11-24 12:12:50|5842.69|5842.69|5842.4|5842.4|5842.69|5842.69|5842.4|5842.4|0
1637755980000|2021-11-24 12:13:00|5841.82|5841.82|5841.24|5841.24|5841.82|5841.82|5841.24|5841.24|0
1637755990000|2021-11-24 12:13:10|5841|5841|5841|5841|5841|5841|5841|5841|0
1637756000000|2021-11-24 12:13:20|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|0
1637756030000|2021-11-24 12:13:50|5840.49|5840.49|5840.52|5840.52|5840.52|5840.52|5840.49|5840.49|0
1637756040000|2021-11-24 12:14:00|5840.76|5840.76|5840.52|5840.52|5840.76|5840.76|5840.52|5840.52|0
1637756050000|2021-11-24 12:14:10|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|0
1637756070000|2021-11-24 12:14:30|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|0
1637756080000|2021-11-24 12:14:40|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|0
1637756090000|2021-11-24 12:14:50|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1637756100000|2021-11-24 12:15:00|5840.76|5840.76|5841.34|5841.34|5841.34|5841.34|5840.76|5840.76|0
1637756110000|2021-11-24 12:15:10|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|0
1637756130000|2021-11-24 12:15:30|5840.77|5840.77|5840.77|5840.77|5840.77|5840.77|5840.77|5840.77|0
1637756140000|2021-11-24 12:15:40|5841.01|5841.01|5841.01|5841.01|5841.01|5841.01|5841.01|5841.01|0
1637756150000|2021-11-24 12:15:50|5840.77|5840.77|5840.56|5840.56|5840.77|5840.77|5840.56|5840.56|0
1637756160000|2021-11-24 12:16:00|5840.34|5840.34|5840.56|5840.56|5840.56|5840.56|5840.34|5840.34|0
1637756190000|2021-11-24 12:16:30|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|0
1637756200000|2021-11-24 12:16:40|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1637756210000|2021-11-24 12:16:50|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|0
1637756220000|2021-11-24 12:17:00|5840.65|5840.65|5840.22|5840.22|5840.65|5840.65|5840.22|5840.22|0
1637756230000|2021-11-24 12:17:10|5840.2|5840.2|5840.78|5840.78|5840.78|5840.78|5840.2|5840.2|0
1637756250000|2021-11-24 12:17:30|5840.77|5840.77|5840.29|5840.29|5840.77|5840.77|5840.29|5840.29|0
1637756260000|2021-11-24 12:17:40|5840|5840|5842.23|5842.23|5842.23|5842.23|5840|5840|0
1637756280000|2021-11-24 12:18:00|5842.24|5842.24|5843.46|5843.46|5843.46|5843.46|5842.24|5842.24|0
1637756290000|2021-11-24 12:18:10|5843.17|5843.17|5843.81|5843.81|5843.81|5843.81|5843.17|5843.17|0
1637756330000|2021-11-24 12:18:50|5844.68|5844.68|5845.03|5845.03|5845.11|5845.11|5844.68|5844.68|0
1637756340000|2021-11-24 12:19:00|5846.93|5846.93|5848.02|5848.02|5848.02|5848.02|5846.93|5846.93|0
1637756350000|2021-11-24 12:19:10|5847.8|5847.8|5847.8|5847.8|5847.8|5847.8|5847.8|5847.8|0
1637756360000|2021-11-24 12:19:20|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|0
1637756370000|2021-11-24 12:19:30|5847.57|5847.57|5847.62|5847.62|5848.14|5848.14|5847.57|5847.57|0
1637756380000|2021-11-24 12:19:40|5847.38|5847.38|5847.33|5847.33|5847.38|5847.38|5847.33|5847.33|0
1637756390000|2021-11-24 12:19:50|5847.81|5847.81|5847.88|5847.88|5848.09|5848.09|5847.81|5847.81|0
1637756400000|2021-11-24 12:20:00|5847.09|5847.09|5845.05|5845.05|5847.09|5847.09|5845.05|5845.05|0
1637756410000|2021-11-24 12:20:10|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|0
1637756420000|2021-11-24 12:20:20|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1637756430000|2021-11-24 12:20:30|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|5844.17|0
1637756470000|2021-11-24 12:21:10|5844.46|5844.46|5844.03|5844.03|5844.46|5844.46|5844.03|5844.03|0
1637756480000|2021-11-24 12:21:20|5843.81|5843.81|5844.39|5844.39|5844.39|5844.39|5843.81|5843.81|0
1637756500000|2021-11-24 12:21:40|5843.86|5843.86|5843.86|5843.86|5844.15|5844.15|5843.86|5843.86|0
1637756510000|2021-11-24 12:21:50|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|0
1637756520000|2021-11-24 12:22:00|5843.79|5843.79|5843.75|5843.75|5843.79|5843.79|5843.75|5843.75|0
1637756530000|2021-11-24 12:22:10|5843.46|5843.46|5842.74|5842.74|5843.46|5843.46|5842.74|5842.74|0
1637756550000|2021-11-24 12:22:30|5842.21|5842.21|5842.21|5842.21|5842.45|5842.45|5842.21|5842.21|0
1637756560000|2021-11-24 12:22:40|5841.78|5841.78|5841.56|5841.56|5841.78|5841.78|5841.56|5841.56|0
1637756590000|2021-11-24 12:23:10|5841.8|5841.8|5842.91|5842.91|5842.91|5842.91|5841.8|5841.8|0
1637756600000|2021-11-24 12:23:20|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|0
1637756610000|2021-11-24 12:23:30|5843.2|5843.2|5843.2|5843.2|5843.2|5843.2|5843.2|5843.2|0
1637756620000|2021-11-24 12:23:40|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|0
1637756630000|2021-11-24 12:23:50|5843.25|5843.25|5843.68|5843.68|5843.68|5843.68|5843.25|5843.25|0
1637756640000|2021-11-24 12:24:00|5843.39|5843.39|5841.9|5841.9|5843.39|5843.39|5841.9|5841.9|0
1637756650000|2021-11-24 12:24:10|5841.69|5841.69|5842.21|5842.21|5842.21|5842.21|5841.69|5841.69|0
1637756660000|2021-11-24 12:24:20|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|0
1637756680000|2021-11-24 12:24:40|5842.47|5842.47|5841.91|5841.91|5842.47|5842.47|5841.91|5841.91|0
1637756690000|2021-11-24 12:24:50|5841.62|5841.62|5840.18|5840.18|5841.62|5841.62|5840.18|5840.18|0
1637756710000|2021-11-24 12:25:10|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|0
1637756720000|2021-11-24 12:25:20|5841|5841|5840.76|5840.76|5841|5841|5840.76|5840.76|0
1637756740000|2021-11-24 12:25:40|5840.97|5840.97|5839.73|5839.73|5840.97|5840.97|5839.73|5839.73|0
1637756750000|2021-11-24 12:25:50|5839.44|5839.44|5838.96|5838.96|5839.73|5839.73|5838.96|5838.96|0
1637756760000|2021-11-24 12:26:00|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1637756770000|2021-11-24 12:26:10|5839.54|5839.54|5839.75|5839.75|5839.75|5839.75|5839.54|5839.54|0
1637756780000|2021-11-24 12:26:20|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|0
1637756790000|2021-11-24 12:26:30|5839.68|5839.68|5839.39|5839.39|5839.68|5839.68|5839.39|5839.39|0
1637756800000|2021-11-24 12:26:40|5839.1|5839.1|5839.1|5839.1|5839.1|5839.1|5839.1|5839.1|0
1637756820000|2021-11-24 12:27:00|5838.81|5838.81|5838.63|5838.63|5838.81|5838.81|5838.34|5838.34|0
1637756830000|2021-11-24 12:27:10|5838.34|5838.34|5837.69|5837.69|5838.34|5838.34|5837.48|5837.48|0
1637756840000|2021-11-24 12:27:20|5837.66|5837.66|5837.65|5837.65|5837.66|5837.66|5837.65|5837.65|0
1637756850000|2021-11-24 12:27:30|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|0
1637756860000|2021-11-24 12:27:40|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1637756870000|2021-11-24 12:27:50|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|0
1637756880000|2021-11-24 12:28:00|5837.97|5837.97|5836.96|5836.96|5837.97|5837.97|5836.44|5836.44|0
1637756890000|2021-11-24 12:28:10|5837.39|5837.39|5836.82|5836.82|5837.39|5837.39|5836.82|5836.82|0
1637756900000|2021-11-24 12:28:20|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|0
1637756910000|2021-11-24 12:28:30|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|0
1637756940000|2021-11-24 12:29:00|5837.64|5837.64|5837.93|5837.93|5837.93|5837.93|5837.64|5837.64|0
1637756970000|2021-11-24 12:29:30|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1637756980000|2021-11-24 12:29:40|5838.44|5838.44|5838.29|5838.29|5838.51|5838.51|5838.29|5838.29|0
1637756990000|2021-11-24 12:29:50|5838|5838|5837.53|5837.53|5838|5838|5837.53|5837.53|0
1637757000000|2021-11-24 12:30:00|5837.32|5837.32|5838.35|5838.35|5838.35|5838.35|5836.38|5836.38|0
1637757010000|2021-11-24 12:30:10|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|0
1637757020000|2021-11-24 12:30:20|5837.77|5837.77|5836.72|5836.72|5837.77|5837.77|5836.72|5836.72|0
1637757040000|2021-11-24 12:30:40|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|0
1637757050000|2021-11-24 12:30:50|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|0
1637757060000|2021-11-24 12:31:00|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1637757070000|2021-11-24 12:31:10|5835.62|5835.62|5835.72|5835.72|5835.72|5835.72|5835.17|5835.17|0
1637757080000|2021-11-24 12:31:20|5835.48|5835.48|5835.24|5835.24|5835.48|5835.48|5835.24|5835.24|0
1637757090000|2021-11-24 12:31:30|5835.22|5835.22|5835.19|5835.19|5835.22|5835.22|5835.19|5835.19|0
1637757120000|2021-11-24 12:32:00|5835.43|5835.43|5832.74|5832.74|5835.43|5835.43|5832.74|5832.74|0
1637757140000|2021-11-24 12:32:20|5833.17|5833.17|5833.17|5833.17|5833.17|5833.17|5833.17|5833.17|0
1637757150000|2021-11-24 12:32:30|5833.38|5833.38|5833.17|5833.17|5833.38|5833.38|5833.17|5833.17|0
1637757170000|2021-11-24 12:32:50|5833.46|5833.46|5833.93|5833.93|5833.93|5833.93|5833.46|5833.46|0
1637757180000|2021-11-24 12:33:00|5834.51|5834.51|5835.19|5835.19|5835.48|5835.48|5834.51|5834.51|0
1637757190000|2021-11-24 12:33:10|5835.24|5835.24|5835.72|5835.72|5835.72|5835.72|5835.24|5835.24|0
1637757200000|2021-11-24 12:33:20|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|0
1637757210000|2021-11-24 12:33:30|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|0
1637757230000|2021-11-24 12:33:50|5837.25|5837.25|5838.21|5838.21|5838.21|5838.21|5837.25|5837.25|0
1637757240000|2021-11-24 12:34:00|5838.5|5838.5|5838.21|5838.21|5838.5|5838.5|5838.21|5838.21|0
1637757250000|2021-11-24 12:34:10|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|0
1637757260000|2021-11-24 12:34:20|5838.7|5838.7|5838.77|5838.77|5838.77|5838.77|5838.7|5838.7|0
1637757270000|2021-11-24 12:34:30|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|0
1637757280000|2021-11-24 12:34:40|5839.44|5839.44|5840.79|5840.79|5840.79|5840.79|5839.44|5839.44|0
1637757290000|2021-11-24 12:34:50|5840.8|5840.8|5841.31|5841.31|5841.33|5841.33|5840.8|5840.8|0
1637757300000|2021-11-24 12:35:00|5841.55|5841.55|5842.2|5842.2|5842.84|5842.84|5841.55|5841.55|0
1637757310000|2021-11-24 12:35:10|5841.62|5841.62|5840.88|5840.88|5841.62|5841.62|5840.88|5840.88|0
1637757320000|2021-11-24 12:35:20|5841.17|5841.17|5841.17|5841.17|5841.17|5841.17|5841.17|5841.17|0
1637757330000|2021-11-24 12:35:30|5840.59|5840.59|5840.16|5840.16|5840.59|5840.59|5840.16|5840.16|0
1637757340000|2021-11-24 12:35:40|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|5840.45|0
1637757360000|2021-11-24 12:36:00|5841.09|5841.09|5842.58|5842.58|5842.58|5842.58|5841.09|5841.09|0
1637757370000|2021-11-24 12:36:10|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1637757380000|2021-11-24 12:36:20|5842.07|5842.07|5841.29|5841.29|5842.07|5842.07|5841.29|5841.29|0
1637757410000|2021-11-24 12:36:50|5841.77|5841.77|5841.75|5841.75|5841.77|5841.77|5841.75|5841.75|0
1637757420000|2021-11-24 12:37:00|5842.04|5842.04|5841.75|5841.75|5842.04|5842.04|5841.75|5841.75|0
1637757430000|2021-11-24 12:37:10|5841.46|5841.46|5841.75|5841.75|5841.75|5841.75|5841.46|5841.46|0
1637757440000|2021-11-24 12:37:20|5841.97|5841.97|5842.98|5842.98|5842.98|5842.98|5841.97|5841.97|0
1637757450000|2021-11-24 12:37:30|5843.27|5843.27|5843.29|5843.29|5843.29|5843.29|5843.27|5843.27|0
1637757460000|2021-11-24 12:37:40|5844.24|5844.24|5843.78|5843.78|5844.24|5844.24|5843.76|5843.76|0
1637757480000|2021-11-24 12:38:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1637757490000|2021-11-24 12:38:10|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|0
1637757500000|2021-11-24 12:38:20|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|0
1637757510000|2021-11-24 12:38:30|5843.92|5843.92|5843.69|5843.69|5844.14|5844.14|5843.69|5843.69|0
1637757520000|2021-11-24 12:38:40|5843.23|5843.23|5843.23|5843.23|5843.23|5843.23|5843.23|5843.23|0
1637757530000|2021-11-24 12:38:50|5843.15|5843.15|5842.69|5842.69|5843.15|5843.15|5842.69|5842.69|0
1637757540000|2021-11-24 12:39:00|5842.71|5842.71|5842.95|5842.95|5842.95|5842.95|5842.71|5842.71|0
1637757560000|2021-11-24 12:39:20|5843.17|5843.17|5843.45|5843.45|5843.45|5843.45|5843.17|5843.17|0
1637757570000|2021-11-24 12:39:30|5843.49|5843.49|5843.98|5843.98|5843.98|5843.98|5843.49|5843.49|0
1637757590000|2021-11-24 12:39:50|5843.99|5843.99|5844.5|5844.5|5844.5|5844.5|5843.7|5843.7|0
1637757600000|2021-11-24 12:40:00|5846.17|5846.17|5847.38|5847.38|5847.38|5847.38|5846.17|5846.17|0
1637757610000|2021-11-24 12:40:10|5848.67|5848.67|5848.88|5848.88|5848.88|5848.88|5848.67|5848.67|0
1637757620000|2021-11-24 12:40:20|5848.24|5848.24|5848.24|5848.24|5848.53|5848.53|5848.24|5848.24|0
1637757630000|2021-11-24 12:40:30|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1637757650000|2021-11-24 12:40:50|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|5848.21|0
1637757660000|2021-11-24 12:41:00|5847.33|5847.33|5847.78|5847.78|5847.78|5847.78|5847.33|5847.33|0
1637757670000|2021-11-24 12:41:10|5847.99|5847.99|5850.3|5850.3|5850.3|5850.3|5847.99|5847.99|0
1637757680000|2021-11-24 12:41:20|5850.58|5850.58|5850.01|5850.01|5850.58|5850.58|5850.01|5850.01|0
1637757690000|2021-11-24 12:41:30|5850.22|5850.22|5850.46|5850.46|5850.75|5850.75|5850.22|5850.22|0
1637757710000|2021-11-24 12:41:50|5850.44|5850.44|5850.46|5850.46|5850.46|5850.46|5850.44|5850.44|0
1637757720000|2021-11-24 12:42:00|5850.25|5850.25|5850.46|5850.46|5850.46|5850.46|5850.25|5850.25|0
1637757740000|2021-11-24 12:42:20|5849.55|5849.55|5849.54|5849.54|5849.55|5849.55|5849.54|5849.54|0
1637757760000|2021-11-24 12:42:40|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|0
1637757770000|2021-11-24 12:42:50|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|0
1637757780000|2021-11-24 12:43:00|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|0
1637757790000|2021-11-24 12:43:10|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|0
1637757800000|2021-11-24 12:43:20|5849.57|5849.57|5848.46|5848.46|5849.57|5849.57|5848.46|5848.46|0
1637757810000|2021-11-24 12:43:30|5847.82|5847.82|5848.22|5848.22|5848.25|5848.25|5847.82|5847.82|0
1637757820000|2021-11-24 12:43:40|5848.18|5848.18|5848.22|5848.22|5848.22|5848.22|5848.18|5848.18|0
1637757830000|2021-11-24 12:43:50|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|0
1637757840000|2021-11-24 12:44:00|5847.22|5847.22|5847.03|5847.03|5847.22|5847.22|5846.98|5846.98|0
1637757850000|2021-11-24 12:44:10|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|0
1637757870000|2021-11-24 12:44:30|5846.95|5846.95|5846.71|5846.71|5846.95|5846.95|5846.71|5846.71|0
1637757880000|2021-11-24 12:44:40|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|0
1637757890000|2021-11-24 12:44:50|5846.94|5846.94|5847.41|5847.41|5847.41|5847.41|5846.94|5846.94|0
1637757900000|2021-11-24 12:45:00|5847.63|5847.63|5847.97|5847.97|5848.45|5848.45|5847.63|5847.63|0
1637757920000|2021-11-24 12:45:20|5848.45|5848.45|5848.73|5848.73|5848.73|5848.73|5848.45|5848.45|0
1637757940000|2021-11-24 12:45:40|5848.97|5848.97|5850|5850|5850|5850|5848.97|5848.97|0
1637757950000|2021-11-24 12:45:50|5849.48|5849.48|5849.69|5849.69|5849.93|5849.93|5849.48|5849.48|0
1637757960000|2021-11-24 12:46:00|5849.11|5849.11|5849.93|5849.93|5849.93|5849.93|5849.11|5849.11|0
1637758000000|2021-11-24 12:46:40|5849.22|5849.22|5848.93|5848.93|5849.22|5849.22|5848.93|5848.93|0
1637758010000|2021-11-24 12:46:50|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1637758020000|2021-11-24 12:47:00|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|0
1637758030000|2021-11-24 12:47:10|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|0
1637758040000|2021-11-24 12:47:20|5846.93|5846.93|5847.45|5847.45|5847.45|5847.45|5846.45|5846.45|0
1637758060000|2021-11-24 12:47:40|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1637758070000|2021-11-24 12:47:50|5847.98|5847.98|5847.98|5847.98|5847.98|5847.98|5847.74|5847.74|0
1637758080000|2021-11-24 12:48:00|5848.27|5848.27|5848.03|5848.03|5848.27|5848.27|5848.03|5848.03|0
1637758090000|2021-11-24 12:48:10|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|0
1637758100000|2021-11-24 12:48:20|5847.79|5847.79|5846.74|5846.74|5847.79|5847.79|5846.5|5846.5|0
1637758110000|2021-11-24 12:48:30|5846.71|5846.71|5846.65|5846.65|5846.71|5846.71|5846.65|5846.65|0
1637758120000|2021-11-24 12:48:40|5846.63|5846.63|5845.35|5845.35|5846.63|5846.63|5845.11|5845.11|0
1637758140000|2021-11-24 12:49:00|5845.13|5845.13|5845.28|5845.28|5845.35|5845.35|5845.11|5845.11|0
1637758150000|2021-11-24 12:49:10|5845|5845|5845|5845|5845|5845|5845|5845|0
1637758160000|2021-11-24 12:49:20|5844.98|5844.98|5843.7|5843.7|5845.03|5845.03|5841.64|5841.64|0
1637758170000|2021-11-24 12:49:30|5843.12|5843.12|5842.83|5842.83|5843.12|5843.12|5842.83|5842.83|0
1637758180000|2021-11-24 12:49:40|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1637758190000|2021-11-24 12:49:50|5842.37|5842.37|5842.37|5842.37|5842.37|5842.37|5842.37|5842.37|0
1637758200000|2021-11-24 12:50:00|5843.47|5843.47|5844.16|5844.16|5844.16|5844.16|5843.26|5843.26|0
1637758210000|2021-11-24 12:50:10|5843.95|5843.95|5842.54|5842.54|5843.95|5843.95|5842.54|5842.54|0
1637758220000|2021-11-24 12:50:20|5842.56|5842.56|5842.54|5842.54|5842.56|5842.56|5842.25|5842.25|0
1637758230000|2021-11-24 12:50:30|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|0
1637758240000|2021-11-24 12:50:40|5841.73|5841.73|5841.15|5841.15|5841.73|5841.73|5841.15|5841.15|0
1637758260000|2021-11-24 12:51:00|5840.86|5840.86|5840.57|5840.57|5840.86|5840.86|5840.28|5840.28|0
1637758280000|2021-11-24 12:51:20|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|0
1637758290000|2021-11-24 12:51:30|5840.23|5840.23|5839.28|5839.28|5840.23|5840.23|5839.28|5839.28|0
1637758300000|2021-11-24 12:51:40|5839.23|5839.23|5838.67|5838.67|5839.23|5839.23|5838.67|5838.67|0
1637758310000|2021-11-24 12:51:50|5838.43|5838.43|5838.2|5838.2|5838.43|5838.43|5838.18|5838.18|0
1637758320000|2021-11-24 12:52:00|5838.24|5838.24|5837.19|5837.19|5838.24|5838.24|5836.95|5836.95|0
1637758330000|2021-11-24 12:52:10|5836.95|5836.95|5834.94|5834.94|5836.95|5836.95|5834.94|5834.94|0
1637758340000|2021-11-24 12:52:20|5834.29|5834.29|5834.06|5834.06|5834.29|5834.29|5834.06|5834.06|0
1637758350000|2021-11-24 12:52:30|5833.84|5833.84|5833.84|5833.84|5833.84|5833.84|5833.84|5833.84|0
1637758370000|2021-11-24 12:52:50|5833.6|5833.6|5833.39|5833.39|5833.89|5833.89|5833.39|5833.39|0
1637758390000|2021-11-24 12:53:10|5833.96|5833.96|5834.63|5834.63|5834.92|5834.92|5833.96|5833.96|0
1637758400000|2021-11-24 12:53:20|5834.39|5834.39|5833.68|5833.68|5834.39|5834.39|5833.68|5833.68|0
1637758410000|2021-11-24 12:53:30|5833.39|5833.39|5832.81|5832.81|5833.39|5833.39|5832.81|5832.81|0
1637758420000|2021-11-24 12:53:40|5832.52|5832.52|5832.86|5832.86|5832.86|5832.86|5831.81|5831.81|0
1637758440000|2021-11-24 12:54:00|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|0
1637758460000|2021-11-24 12:54:20|5833.82|5833.82|5834.29|5834.29|5834.29|5834.29|5833.82|5833.82|0
1637758470000|2021-11-24 12:54:30|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|0
1637758480000|2021-11-24 12:54:40|5833|5833|5833.51|5833.51|5833.51|5833.51|5832.69|5832.69|0
1637758500000|2021-11-24 12:55:00|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|0
1637758510000|2021-11-24 12:55:10|5833.32|5833.32|5832.68|5832.68|5833.32|5833.32|5832.68|5832.68|0
1637758520000|2021-11-24 12:55:20|5833.15|5833.15|5833.05|5833.05|5833.15|5833.15|5833.05|5833.05|0
1637758530000|2021-11-24 12:55:30|5833.29|5833.29|5832.72|5832.72|5833.29|5833.29|5832.72|5832.72|0
1637758550000|2021-11-24 12:55:50|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|0
1637758560000|2021-11-24 12:56:00|5832.51|5832.51|5833.37|5833.37|5833.37|5833.37|5832.51|5832.51|0
1637758570000|2021-11-24 12:56:10|5834.98|5834.98|5835.04|5835.04|5835.04|5835.04|5834.98|5834.98|0
1637758580000|2021-11-24 12:56:20|5834.75|5834.75|5834.96|5834.96|5834.96|5834.96|5834.75|5834.75|0
1637758590000|2021-11-24 12:56:30|5834.75|5834.75|5835.32|5835.32|5835.32|5835.32|5834.75|5834.75|0
1637758600000|2021-11-24 12:56:40|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|0
1637758610000|2021-11-24 12:56:50|5835.38|5835.38|5835.86|5835.86|5835.86|5835.86|5835.38|5835.38|0
1637758620000|2021-11-24 12:57:00|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|0
1637758640000|2021-11-24 12:57:20|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|0
1637758650000|2021-11-24 12:57:30|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1637758670000|2021-11-24 12:57:50|5837.05|5837.05|5837|5837|5837.29|5837.29|5837|5837|0
1637758710000|2021-11-24 12:58:30|5837.04|5837.04|5835.53|5835.53|5837.04|5837.04|5835.53|5835.53|0
1637758720000|2021-11-24 12:58:40|5836.01|5836.01|5837.26|5837.26|5837.26|5837.26|5836.01|5836.01|0
1637758750000|2021-11-24 12:59:10|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5837.88|5837.88|0
1637758760000|2021-11-24 12:59:20|5839.27|5839.27|5839.3|5839.3|5839.75|5839.75|5839.27|5839.27|0
1637758770000|2021-11-24 12:59:30|5839.51|5839.51|5839.5|5839.5|5839.51|5839.51|5839.47|5839.47|0
1637758800000|2021-11-24 13:00:00|5840.08|5840.08|5838.78|5838.78|5840.08|5840.08|5837.91|5837.91|0
1637758810000|2021-11-24 13:00:10|5838.99|5838.99|5839.23|5839.23|5839.23|5839.23|5838.99|5838.99|0
1637758820000|2021-11-24 13:00:20|5839.47|5839.47|5839.47|5839.47|5839.47|5839.47|5839.47|5839.47|0
1637758840000|2021-11-24 13:00:40|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|0
1637758850000|2021-11-24 13:00:50|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1637758860000|2021-11-24 13:01:00|5839.21|5839.21|5840.93|5840.93|5840.93|5840.93|5839.21|5839.21|0
1637758870000|2021-11-24 13:01:10|5840.69|5840.69|5840.93|5840.93|5840.93|5840.93|5840.69|5840.69|0
1637758880000|2021-11-24 13:01:20|5841.14|5841.14|5841.43|5841.43|5841.43|5841.43|5841.14|5841.14|0
1637758890000|2021-11-24 13:01:30|5841.91|5841.91|5842.49|5842.49|5842.49|5842.49|5841.91|5841.91|0
1637758900000|2021-11-24 13:01:40|5842.53|5842.53|5842.05|5842.05|5842.53|5842.53|5842.05|5842.05|0
1637758910000|2021-11-24 13:01:50|5842.53|5842.53|5842.81|5842.81|5842.81|5842.81|5842.53|5842.53|0
1637758920000|2021-11-24 13:02:00|5843.05|5843.05|5842.47|5842.47|5843.05|5843.05|5842.47|5842.47|0
1637758930000|2021-11-24 13:02:10|5842.76|5842.76|5844.53|5844.53|5844.53|5844.53|5842.76|5842.76|0
1637758940000|2021-11-24 13:02:20|5844.77|5844.77|5844.72|5844.72|5844.77|5844.77|5844.72|5844.72|0
1637758950000|2021-11-24 13:02:30|5845.2|5845.2|5845.2|5845.2|5845.2|5845.2|5845.2|5845.2|0
1637758960000|2021-11-24 13:02:40|5846.06|5846.06|5846.93|5846.93|5846.93|5846.93|5846.06|5846.06|0
1637758970000|2021-11-24 13:02:50|5847.64|5847.64|5847.65|5847.65|5847.65|5847.65|5847.64|5847.64|0
1637758980000|2021-11-24 13:03:00|5847.63|5847.63|5847.66|5847.66|5847.66|5847.66|5847.63|5847.63|0
1637758990000|2021-11-24 13:03:10|5848.14|5848.14|5850.41|5850.41|5850.41|5850.41|5848.14|5848.14|0
1637759000000|2021-11-24 13:03:20|5850.48|5850.48|5851.53|5851.53|5851.53|5851.53|5850.48|5850.48|0
1637759020000|2021-11-24 13:03:40|5851.32|5851.32|5850.65|5850.65|5851.32|5851.32|5850.65|5850.65|0
1637759040000|2021-11-24 13:04:00|5850.41|5850.41|5850.35|5850.35|5850.41|5850.41|5849.66|5849.66|0
1637759060000|2021-11-24 13:04:20|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|5850.36|0
1637759070000|2021-11-24 13:04:30|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|0
1637759090000|2021-11-24 13:04:50|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1637759100000|2021-11-24 13:05:00|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|0
1637759110000|2021-11-24 13:05:10|5850.18|5850.18|5848.65|5848.65|5850.47|5850.47|5848.65|5848.65|0
1637759120000|2021-11-24 13:05:20|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1637759140000|2021-11-24 13:05:40|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|5847.7|0
1637759150000|2021-11-24 13:05:50|5848.17|5848.17|5848.2|5848.2|5848.2|5848.2|5848.17|5848.17|0
1637759160000|2021-11-24 13:06:00|5848.77|5848.77|5849.3|5849.3|5849.3|5849.3|5848.77|5848.77|0
1637759190000|2021-11-24 13:06:30|5849.54|5849.54|5849.83|5849.83|5849.83|5849.83|5849.54|5849.54|0
1637759200000|2021-11-24 13:06:40|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|0
1637759220000|2021-11-24 13:07:00|5849.06|5849.06|5846.1|5846.1|5849.06|5849.06|5846.1|5846.1|0
1637759240000|2021-11-24 13:07:20|5845.87|5845.87|5846.16|5846.16|5846.16|5846.16|5845.87|5845.87|0
1637759250000|2021-11-24 13:07:30|5845.08|5845.08|5845.58|5845.58|5845.8|5845.8|5845.08|5845.08|0
1637759270000|2021-11-24 13:07:50|5845.29|5845.29|5845.06|5845.06|5845.29|5845.29|5845.06|5845.06|0
1637759280000|2021-11-24 13:08:00|5845.87|5845.87|5845.86|5845.86|5845.89|5845.89|5845.86|5845.86|0
1637759290000|2021-11-24 13:08:10|5845.83|5845.83|5845.12|5845.12|5845.83|5845.83|5845.12|5845.12|0
1637759300000|2021-11-24 13:08:20|5844.68|5844.68|5843.47|5843.47|5844.68|5844.68|5843.47|5843.47|0
1637759310000|2021-11-24 13:08:30|5842.75|5842.75|5842.54|5842.54|5842.75|5842.75|5842.54|5842.54|0
1637759320000|2021-11-24 13:08:40|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|0
1637759330000|2021-11-24 13:08:50|5842.32|5842.32|5841.87|5841.87|5842.32|5842.32|5841.87|5841.87|0
1637759340000|2021-11-24 13:09:00|5841.89|5841.89|5839.95|5839.95|5841.89|5841.89|5839.95|5839.95|0
1637759350000|2021-11-24 13:09:10|5839.92|5839.92|5836.91|5836.91|5839.93|5839.93|5836.67|5836.67|0
1637759360000|2021-11-24 13:09:20|5836.33|5836.33|5832.56|5832.56|5836.33|5836.33|5832.56|5832.56|0
1637759370000|2021-11-24 13:09:30|5833.09|5833.09|5833.05|5833.05|5833.09|5833.09|5833.05|5833.05|0
1637759380000|2021-11-24 13:09:40|5833.34|5833.34|5833.34|5833.34|5833.34|5833.34|5833.34|5833.34|0
1637759390000|2021-11-24 13:09:50|5832.36|5832.36|5834.35|5834.35|5834.35|5834.35|5832.36|5832.36|0
1637759400000|2021-11-24 13:10:00|5834.64|5834.64|5834.87|5834.87|5834.87|5834.87|5834.64|5834.64|0
1637759410000|2021-11-24 13:10:10|5835.16|5835.16|5835.85|5835.85|5835.85|5835.85|5835.16|5835.16|0
1637759420000|2021-11-24 13:10:20|5836.09|5836.09|5835.85|5835.85|5836.09|5836.09|5835.85|5835.85|0
1637759430000|2021-11-24 13:10:30|5836.07|5836.07|5836.07|5836.07|5836.07|5836.07|5836.07|5836.07|0
1637759440000|2021-11-24 13:10:40|5836.31|5836.31|5836.92|5836.92|5836.92|5836.92|5836.31|5836.31|0
1637759450000|2021-11-24 13:10:50|5837.16|5837.16|5837.16|5837.16|5837.4|5837.4|5837.16|5837.16|0
1637759460000|2021-11-24 13:11:00|5836.87|5836.87|5836.87|5836.87|5836.87|5836.87|5836.87|5836.87|0
1637759470000|2021-11-24 13:11:10|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|0
1637759480000|2021-11-24 13:11:20|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|0
1637759490000|2021-11-24 13:11:30|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|0
1637759500000|2021-11-24 13:11:40|5835.74|5835.74|5835|5835|5835.74|5835.74|5835|5835|0
1637759510000|2021-11-24 13:11:50|5834|5834|5834|5834|5834|5834|5834|5834|0
1637759520000|2021-11-24 13:12:00|5833.42|5833.42|5833.66|5833.66|5833.66|5833.66|5833.42|5833.42|0
1637759530000|2021-11-24 13:12:10|5834.13|5834.13|5834.13|5834.13|5834.13|5834.13|5834.13|5834.13|0
1637759540000|2021-11-24 13:12:20|5834.42|5834.42|5834.42|5834.42|5834.42|5834.42|5834.42|5834.42|0
1637759550000|2021-11-24 13:12:30|5835|5835|5835.29|5835.29|5835.53|5835.53|5835|5835|0
1637759560000|2021-11-24 13:12:40|5835|5835|5835|5835|5835|5835|5835|5835|0
1637759570000|2021-11-24 13:12:50|5835.24|5835.24|5835|5835|5835.24|5835.24|5835|5835|0
1637759580000|2021-11-24 13:13:00|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|0
1637759590000|2021-11-24 13:13:10|5836.24|5836.24|5836.24|5836.24|5836.24|5836.24|5836.24|5836.24|0
1637759600000|2021-11-24 13:13:20|5836.02|5836.02|5836.18|5836.18|5836.47|5836.47|5836.02|5836.02|0
1637759610000|2021-11-24 13:13:30|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1637759630000|2021-11-24 13:13:50|5835.98|5835.98|5838.2|5838.2|5838.2|5838.2|5835.98|5835.98|0
1637759640000|2021-11-24 13:14:00|5838.68|5838.68|5838.97|5838.97|5838.97|5838.97|5838.44|5838.44|0
1637759650000|2021-11-24 13:14:10|5839.25|5839.25|5840.07|5840.07|5840.07|5840.07|5839.25|5839.25|0
1637759660000|2021-11-24 13:14:20|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1637759670000|2021-11-24 13:14:30|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1637759690000|2021-11-24 13:14:50|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|5841.88|0
1637759700000|2021-11-24 13:15:00|5841.45|5841.45|5840.1|5840.1|5841.45|5841.45|5840.1|5840.1|0
1637759710000|2021-11-24 13:15:10|5839.89|5839.89|5840.47|5840.47|5840.47|5840.47|5839.89|5839.89|0
1637759720000|2021-11-24 13:15:20|5840.68|5840.68|5840.39|5840.39|5840.68|5840.68|5840.39|5840.39|0
1637759730000|2021-11-24 13:15:30|5840.61|5840.61|5840.54|5840.54|5840.61|5840.61|5840.54|5840.54|0
1637759740000|2021-11-24 13:15:40|5840.78|5840.78|5840.25|5840.25|5840.78|5840.78|5840.25|5840.25|0
1637759750000|2021-11-24 13:15:50|5839.82|5839.82|5839.81|5839.81|5839.82|5839.82|5839.81|5839.81|0
1637759760000|2021-11-24 13:16:00|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1637759770000|2021-11-24 13:16:10|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|0
1637759780000|2021-11-24 13:16:20|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1637759790000|2021-11-24 13:16:30|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1637759800000|2021-11-24 13:16:40|5839.55|5839.55|5839.55|5839.55|5839.55|5839.55|5839.55|5839.55|0
1637759810000|2021-11-24 13:16:50|5840.13|5840.13|5839.84|5839.84|5840.13|5840.13|5839.84|5839.84|0
1637759820000|2021-11-24 13:17:00|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|0
1637759830000|2021-11-24 13:17:10|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|0
1637759840000|2021-11-24 13:17:20|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|0
1637759850000|2021-11-24 13:17:30|5838.6|5838.6|5838.36|5838.36|5838.6|5838.6|5838.36|5838.36|0
1637759860000|2021-11-24 13:17:40|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1637759880000|2021-11-24 13:18:00|5837.54|5837.54|5836.97|5836.97|5837.54|5837.54|5836.97|5836.97|0
1637759890000|2021-11-24 13:18:10|5837.26|5837.26|5836.52|5836.52|5838.07|5838.07|5836.52|5836.52|0
1637759900000|2021-11-24 13:18:20|5836.76|5836.76|5836.76|5836.76|5836.99|5836.99|5836.76|5836.76|0
1637759910000|2021-11-24 13:18:30|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1637759920000|2021-11-24 13:18:40|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|0
1637759930000|2021-11-24 13:18:50|5837.3|5837.3|5837.53|5837.53|5837.53|5837.53|5837.3|5837.3|0
1637759940000|2021-11-24 13:19:00|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1637759950000|2021-11-24 13:19:10|5838.11|5838.11|5838.11|5838.11|5838.11|5838.11|5838.11|5838.11|0
1637759960000|2021-11-24 13:19:20|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|0
1637759970000|2021-11-24 13:19:30|5839|5839|5839|5839|5839|5839|5839|5839|0
1637759990000|2021-11-24 13:19:50|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|0
1637760000000|2021-11-24 13:20:00|5838.47|5838.47|5837.23|5837.23|5838.47|5838.47|5837.23|5837.23|0
1637760010000|2021-11-24 13:20:10|5837.21|5837.21|5837.39|5837.39|5837.39|5837.39|5836.91|5836.91|0
1637760020000|2021-11-24 13:20:20|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|0
1637760030000|2021-11-24 13:20:30|5838.02|5838.02|5838.02|5838.02|5838.02|5838.02|5838.02|5838.02|0
1637760040000|2021-11-24 13:20:40|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|0
1637760050000|2021-11-24 13:20:50|5838.05|5838.05|5836.98|5836.98|5838.05|5838.05|5836.98|5836.98|0
1637760080000|2021-11-24 13:21:20|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1637760090000|2021-11-24 13:21:30|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|0
1637760100000|2021-11-24 13:21:40|5838|5838|5838|5838|5838.29|5838.29|5838|5838|0
1637760110000|2021-11-24 13:21:50|5838.24|5838.24|5839.96|5839.96|5839.96|5839.96|5838.24|5838.24|0
1637760120000|2021-11-24 13:22:00|5840.62|5840.62|5843.18|5843.18|5843.39|5843.39|5840.62|5840.62|0
1637760130000|2021-11-24 13:22:10|5842.89|5842.89|5843.39|5843.39|5843.87|5843.87|5842.89|5842.89|0
1637760140000|2021-11-24 13:22:20|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|0
1637760150000|2021-11-24 13:22:30|5843.34|5843.34|5843.92|5843.92|5843.92|5843.92|5843.34|5843.34|0
1637760170000|2021-11-24 13:22:50|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|0
1637760180000|2021-11-24 13:23:00|5845.47|5845.47|5843.39|5843.39|5845.47|5845.47|5843.39|5843.39|0
1637760190000|2021-11-24 13:23:10|5843.63|5843.63|5843.84|5843.84|5843.84|5843.84|5843.63|5843.63|0
1637760200000|2021-11-24 13:23:20|5844.08|5844.08|5843.61|5843.61|5844.08|5844.08|5843.61|5843.61|0
1637760210000|2021-11-24 13:23:30|5843.18|5843.18|5843.39|5843.39|5843.39|5843.39|5843.18|5843.18|0
1637760230000|2021-11-24 13:23:50|5843.68|5843.68|5843.83|5843.83|5844.61|5844.61|5843.68|5843.68|0
1637760240000|2021-11-24 13:24:00|5843.53|5843.53|5842.88|5842.88|5843.53|5843.53|5842.88|5842.88|0
1637760280000|2021-11-24 13:24:40|5842.86|5842.86|5842.43|5842.43|5842.86|5842.86|5842.14|5842.14|0
1637760300000|2021-11-24 13:25:00|5842.45|5842.45|5841.94|5841.94|5842.45|5842.45|5841.94|5841.94|0
1637760310000|2021-11-24 13:25:10|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|0
1637760330000|2021-11-24 13:25:30|5843.05|5843.05|5843.05|5843.05|5843.05|5843.05|5843.05|5843.05|0
1637760350000|2021-11-24 13:25:50|5843.93|5843.93|5844.17|5844.17|5844.17|5844.17|5843.93|5843.93|0
1637760360000|2021-11-24 13:26:00|5844.13|5844.13|5845.18|5845.18|5845.18|5845.18|5844.13|5844.13|0
1637760370000|2021-11-24 13:26:10|5845.2|5845.2|5844.94|5844.94|5845.2|5845.2|5844.94|5844.94|0
1637760380000|2021-11-24 13:26:20|5844.72|5844.72|5844.14|5844.14|5844.72|5844.72|5844.14|5844.14|0
1637760390000|2021-11-24 13:26:30|5843.62|5843.62|5843.37|5843.37|5843.62|5843.62|5843.35|5843.35|0
1637760400000|2021-11-24 13:26:40|5842.89|5842.89|5842.6|5842.6|5842.89|5842.89|5842.31|5842.31|0
1637760410000|2021-11-24 13:26:50|5842.31|5842.31|5842.02|5842.02|5842.31|5842.31|5842.02|5842.02|0
1637760420000|2021-11-24 13:27:00|5841.55|5841.55|5840.97|5840.97|5841.55|5841.55|5840.97|5840.97|0
1637760430000|2021-11-24 13:27:10|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|5841.55|0
1637760440000|2021-11-24 13:27:20|5841.31|5841.31|5840.49|5840.49|5841.31|5841.31|5840.49|5840.49|0
1637760460000|2021-11-24 13:27:40|5840.78|5840.78|5840.78|5840.78|5840.78|5840.78|5840.78|5840.78|0
1637760470000|2021-11-24 13:27:50|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|0
1637760480000|2021-11-24 13:28:00|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1637760500000|2021-11-24 13:28:20|5840.01|5840.01|5839.72|5839.72|5840.01|5840.01|5839.72|5839.72|0
1637760520000|2021-11-24 13:28:40|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1637760560000|2021-11-24 13:29:20|5838.99|5838.99|5839.27|5839.27|5839.27|5839.27|5838.99|5838.99|0
1637760570000|2021-11-24 13:29:30|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|0
1637760590000|2021-11-24 13:29:50|5838.86|5838.86|5838.26|5838.26|5838.87|5838.87|5838.26|5838.26|0
1637760600000|2021-11-24 13:30:00|5837.97|5837.97|5839.05|5839.05|5839.05|5839.05|5837.26|5837.26|0
1637760610000|2021-11-24 13:30:10|5839.34|5839.34|5839.34|5839.34|5839.34|5839.34|5839.34|5839.34|0
1637760620000|2021-11-24 13:30:20|5838.76|5838.76|5834.94|5834.94|5838.76|5838.76|5834.94|5834.94|0
1637760630000|2021-11-24 13:30:30|5834.36|5834.36|5834.29|5834.29|5834.87|5834.87|5833.07|5833.07|0
1637760640000|2021-11-24 13:30:40|5834|5834|5834.58|5834.58|5834.58|5834.58|5834|5834|0
1637760650000|2021-11-24 13:30:50|5835.16|5835.16|5835.4|5835.4|5835.4|5835.4|5835.16|5835.16|0
1637760660000|2021-11-24 13:31:00|5835.61|5835.61|5836.4|5836.4|5836.4|5836.4|5835.32|5835.32|0
1637760670000|2021-11-24 13:31:10|5836.64|5836.64|5835.54|5835.54|5836.64|5836.64|5835.54|5835.54|0
1637760680000|2021-11-24 13:31:20|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|0
1637760690000|2021-11-24 13:31:30|5833.67|5833.67|5833.96|5833.96|5833.96|5833.96|5833.67|5833.67|0
1637760700000|2021-11-24 13:31:40|5834.44|5834.44|5835.02|5835.02|5835.02|5835.02|5834.44|5834.44|0
1637760710000|2021-11-24 13:31:50|5834.78|5834.78|5834.2|5834.2|5834.78|5834.78|5834.2|5834.2|0
1637760720000|2021-11-24 13:32:00|5834.49|5834.49|5833.32|5833.32|5834.7|5834.7|5833.32|5833.32|0
1637760730000|2021-11-24 13:32:10|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|0
1637760740000|2021-11-24 13:32:20|5833.32|5833.32|5833.32|5833.32|5833.32|5833.32|5833.32|5833.32|0
1637760760000|2021-11-24 13:32:40|5834.18|5834.18|5834.42|5834.42|5834.42|5834.42|5834.18|5834.18|0
1637760770000|2021-11-24 13:32:50|5834.18|5834.18|5833.9|5833.9|5834.18|5834.18|5833.9|5833.9|0
1637760780000|2021-11-24 13:33:00|5833.87|5833.87|5833.29|5833.29|5833.87|5833.87|5833.29|5833.29|0
1637760800000|2021-11-24 13:33:20|5833.01|5833.01|5830.94|5830.94|5833.01|5833.01|5830.94|5830.94|0
1637760820000|2021-11-24 13:33:40|5830.65|5830.65|5830.65|5830.65|5830.65|5830.65|5830.65|5830.65|0
1637760840000|2021-11-24 13:34:00|5830.94|5830.94|5831.37|5831.37|5831.38|5831.38|5830.93|5830.93|0
1637760860000|2021-11-24 13:34:20|5831.08|5831.08|5830.57|5830.57|5831.08|5831.08|5830.57|5830.57|0
1637760870000|2021-11-24 13:34:30|5830.12|5830.12|5831.3|5831.3|5831.34|5831.34|5830.12|5830.12|0
1637760880000|2021-11-24 13:34:40|5831.78|5831.78|5831.54|5831.54|5831.78|5831.78|5831.54|5831.54|0
1637760900000|2021-11-24 13:35:00|5831.3|5831.3|5831.06|5831.06|5831.35|5831.35|5831.06|5831.06|0
1637760930000|2021-11-24 13:35:30|5831.28|5831.28|5831.99|5831.99|5831.99|5831.99|5831.28|5831.28|0
1637760950000|2021-11-24 13:35:50|5832.02|5832.02|5831.78|5831.78|5832.02|5832.02|5831.78|5831.78|0
1637760960000|2021-11-24 13:36:00|5831.79|5831.79|5828.89|5828.89|5831.79|5831.79|5828.89|5828.89|0
1637760970000|2021-11-24 13:36:10|5829.11|5829.11|5828.25|5828.25|5829.11|5829.11|5828.24|5828.24|0
1637760980000|2021-11-24 13:36:20|5829|5829|5829|5829|5829|5829|5829|5829|0
1637760990000|2021-11-24 13:36:30|5829.29|5829.29|5829|5829|5829.29|5829.29|5829|5829|0
1637761010000|2021-11-24 13:36:50|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|0
1637761020000|2021-11-24 13:37:00|5827.7|5827.7|5827.97|5827.97|5827.97|5827.97|5826.61|5826.61|0
1637761040000|2021-11-24 13:37:20|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|0
1637761050000|2021-11-24 13:37:30|5827.99|5827.99|5828.2|5828.2|5828.2|5828.2|5827.99|5827.99|0
1637761060000|2021-11-24 13:37:40|5828.49|5828.49|5828.52|5828.52|5828.52|5828.52|5828.49|5828.49|0
1637761070000|2021-11-24 13:37:50|5828.31|5828.31|5828.31|5828.31|5828.31|5828.31|5828.31|5828.31|0
1637761080000|2021-11-24 13:38:00|5828.02|5828.02|5828.31|5828.31|5829.36|5829.36|5827.33|5827.33|0
1637761090000|2021-11-24 13:38:10|5828.02|5828.02|5827.17|5827.17|5828.31|5828.31|5826.96|5826.96|0
1637761100000|2021-11-24 13:38:20|5827.41|5827.41|5828.13|5828.13|5828.13|5828.13|5827.38|5827.38|0
1637761110000|2021-11-24 13:38:30|5827.44|5827.44|5823.47|5823.47|5827.44|5827.44|5823.18|5823.18|0
1637761120000|2021-11-24 13:38:40|5822.54|5822.54|5823.42|5823.42|5823.42|5823.42|5822.52|5822.52|0
1637761130000|2021-11-24 13:38:50|5823.64|5823.64|5823.8|5823.8|5823.89|5823.89|5823.64|5823.64|0
1637761140000|2021-11-24 13:39:00|5823.84|5823.84|5824.06|5824.06|5824.06|5824.06|5823.84|5823.84|0
1637761160000|2021-11-24 13:39:20|5824.27|5824.27|5825.12|5825.12|5825.35|5825.35|5824.27|5824.27|0
1637761170000|2021-11-24 13:39:30|5824.9|5824.9|5824.25|5824.25|5824.9|5824.9|5824.04|5824.04|0
1637761180000|2021-11-24 13:39:40|5824.49|5824.49|5823.96|5823.96|5824.49|5824.49|5823.96|5823.96|0
1637761190000|2021-11-24 13:39:50|5825.42|5825.42|5826.96|5826.96|5826.96|5826.96|5825.42|5825.42|0
1637761200000|2021-11-24 13:40:00|5827.2|5827.2|5826.14|5826.14|5827.41|5827.41|5826.14|5826.14|0
1637761210000|2021-11-24 13:40:10|5826.72|5826.72|5827.36|5827.36|5827.36|5827.36|5826.72|5826.72|0
1637761220000|2021-11-24 13:40:20|5827.08|5827.08|5826.65|5826.65|5827.08|5827.08|5826.43|5826.43|0
1637761230000|2021-11-24 13:40:30|5826.68|5826.68|5827.4|5827.4|5827.4|5827.4|5826.68|5826.68|0
1637761240000|2021-11-24 13:40:40|5827.88|5827.88|5826.23|5826.23|5827.88|5827.88|5826.23|5826.23|0
1637761250000|2021-11-24 13:40:50|5826.02|5826.02|5826.45|5826.45|5826.45|5826.45|5826.02|5826.02|0
1637761260000|2021-11-24 13:41:00|5826.16|5826.16|5826.4|5826.4|5826.4|5826.4|5826.16|5826.16|0
1637761270000|2021-11-24 13:41:10|5826.38|5826.38|5827.26|5827.26|5827.26|5827.26|5826.38|5826.38|0
1637761280000|2021-11-24 13:41:20|5826.83|5826.83|5827.41|5827.41|5827.41|5827.41|5826.83|5826.83|0
1637761290000|2021-11-24 13:41:30|5827.89|5827.89|5829.15|5829.15|5829.15|5829.15|5827.89|5827.89|0
1637761300000|2021-11-24 13:41:40|5829.17|5829.17|5829.14|5829.14|5829.38|5829.38|5829.14|5829.14|0
1637761310000|2021-11-24 13:41:50|5828.67|5828.67|5828.62|5828.62|5828.67|5828.67|5828.62|5828.62|0
1637761320000|2021-11-24 13:42:00|5828.39|5828.39|5828.19|5828.19|5828.39|5828.39|5827.69|5827.69|0
1637761330000|2021-11-24 13:42:10|5828.41|5828.41|5828.36|5828.36|5828.41|5828.41|5828.12|5828.12|0
1637761340000|2021-11-24 13:42:20|5828.6|5828.6|5830.06|5830.06|5830.06|5830.06|5828.36|5828.36|0
1637761350000|2021-11-24 13:42:30|5830.27|5830.27|5830.39|5830.39|5830.59|5830.59|5830.13|5830.13|0
1637761370000|2021-11-24 13:42:50|5830.15|5830.15|5829.91|5829.91|5830.15|5830.15|5829.91|5829.91|0
1637761390000|2021-11-24 13:43:10|5829.62|5829.62|5829.62|5829.62|5829.62|5829.62|5829.62|5829.62|0
1637761400000|2021-11-24 13:43:20|5829.86|5829.86|5830.07|5830.07|5830.07|5830.07|5829.86|5829.86|0
1637761440000|2021-11-24 13:44:00|5830.65|5830.65|5830.89|5830.89|5830.89|5830.89|5830.65|5830.65|0
1637761450000|2021-11-24 13:44:10|5831.13|5831.13|5831.56|5831.56|5831.56|5831.56|5831.13|5831.13|0
1637761460000|2021-11-24 13:44:20|5831.8|5831.8|5831.8|5831.8|5831.8|5831.8|5831.8|5831.8|0
1637761490000|2021-11-24 13:44:50|5832.04|5832.04|5831.51|5831.51|5832.27|5832.27|5831.51|5831.51|0
1637761500000|2021-11-24 13:45:00|5832.32|5832.32|5833.12|5833.12|5833.12|5833.12|5832.32|5832.32|0
1637761520000|2021-11-24 13:45:20|5833.41|5833.41|5834.14|5834.14|5834.14|5834.14|5833.41|5833.41|0
1637761530000|2021-11-24 13:45:30|5834.61|5834.61|5835.19|5835.19|5835.19|5835.19|5834.61|5834.61|0
1637761540000|2021-11-24 13:45:40|5834.95|5834.95|5834.52|5834.52|5834.95|5834.95|5834.09|5834.09|0
1637761550000|2021-11-24 13:45:50|5834.28|5834.28|5834.52|5834.52|5834.52|5834.52|5834.28|5834.28|0
1637761560000|2021-11-24 13:46:00|5833.23|5833.23|5833.7|5833.7|5833.7|5833.7|5833.23|5833.23|0
1637761570000|2021-11-24 13:46:10|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|0
1637761580000|2021-11-24 13:46:20|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|0
1637761590000|2021-11-24 13:46:30|5833.28|5833.28|5833.5|5833.5|5833.5|5833.5|5833.28|5833.28|0
1637761610000|2021-11-24 13:46:50|5833.35|5833.35|5834.51|5834.51|5834.51|5834.51|5833.35|5833.35|0
1637761620000|2021-11-24 13:47:00|5834.72|5834.72|5834.72|5834.72|5834.72|5834.72|5834.72|5834.72|0
1637761650000|2021-11-24 13:47:30|5834.29|5834.29|5834.29|5834.29|5834.29|5834.29|5834.29|5834.29|0
1637761660000|2021-11-24 13:47:40|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|0
1637761680000|2021-11-24 13:48:00|5834.44|5834.44|5834.49|5834.49|5834.49|5834.49|5834.2|5834.2|0
1637761700000|2021-11-24 13:48:20|5834.78|5834.78|5834.49|5834.49|5834.78|5834.78|5834.49|5834.49|0
1637761720000|2021-11-24 13:48:40|5834.25|5834.25|5833.46|5833.46|5834.25|5834.25|5833.46|5833.46|0
1637761730000|2021-11-24 13:48:50|5833.7|5833.7|5834.72|5834.72|5834.81|5834.81|5833.7|5833.7|0
1637761740000|2021-11-24 13:49:00|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|0
1637761750000|2021-11-24 13:49:10|5834.91|5834.91|5834.68|5834.68|5834.91|5834.91|5834.47|5834.47|0
1637761760000|2021-11-24 13:49:20|5834.39|5834.39|5833.92|5833.92|5834.39|5834.39|5833.92|5833.92|0
1637761770000|2021-11-24 13:49:30|5832.96|5832.96|5833.41|5833.41|5833.41|5833.41|5832.96|5832.96|0
1637761780000|2021-11-24 13:49:40|5833.12|5833.12|5832.63|5832.63|5833.12|5833.12|5832.35|5832.35|0
1637761790000|2021-11-24 13:49:50|5832.87|5832.87|5832.78|5832.78|5832.87|5832.87|5832.78|5832.78|0
1637761800000|2021-11-24 13:50:00|5833.02|5833.02|5831.28|5831.28|5833.69|5833.69|5830.67|5830.67|0
1637761810000|2021-11-24 13:50:10|5831.27|5831.27|5829.27|5829.27|5831.27|5831.27|5829.27|5829.27|0
1637761820000|2021-11-24 13:50:20|5829.49|5829.49|5830.18|5830.18|5830.4|5830.4|5829.49|5829.49|0
1637761830000|2021-11-24 13:50:30|5830.47|5830.47|5830.18|5830.18|5830.47|5830.47|5830.18|5830.18|0
1637761840000|2021-11-24 13:50:40|5829.94|5829.94|5830.97|5830.97|5830.97|5830.97|5829.94|5829.94|0
1637761850000|2021-11-24 13:50:50|5830.74|5830.74|5830.02|5830.02|5830.74|5830.74|5829.78|5829.78|0
1637761860000|2021-11-24 13:51:00|5830.26|5830.26|5831.09|5831.09|5831.12|5831.12|5830.26|5830.26|0
1637761870000|2021-11-24 13:51:10|5830.51|5830.51|5830.49|5830.49|5830.72|5830.72|5830.49|5830.49|0
1637761880000|2021-11-24 13:51:20|5830.45|5830.45|5828.66|5828.66|5830.45|5830.45|5828.37|5828.37|0
1637761900000|2021-11-24 13:51:40|5827.94|5827.94|5829.09|5829.09|5829.09|5829.09|5827.94|5827.94|0
1637761910000|2021-11-24 13:51:50|5829.57|5829.57|5829.16|5829.16|5829.57|5829.57|5828.42|5828.42|0
1637761920000|2021-11-24 13:52:00|5828.92|5828.92|5828.95|5828.95|5829.21|5829.21|5828.92|5828.92|0
1637761930000|2021-11-24 13:52:10|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|5828.23|0
1637761940000|2021-11-24 13:52:20|5828.47|5828.47|5831.25|5831.25|5831.7|5831.7|5827.97|5827.97|0
1637761950000|2021-11-24 13:52:30|5831.46|5831.46|5831.99|5831.99|5831.99|5831.99|5831.46|5831.46|0
1637761960000|2021-11-24 13:52:40|5832.21|5832.21|5831.2|5831.2|5832.21|5832.21|5831.2|5831.2|0
1637761970000|2021-11-24 13:52:50|5831.44|5831.44|5829.26|5829.26|5831.44|5831.44|5829.26|5829.26|0
1637761980000|2021-11-24 13:53:00|5829.98|5829.98|5830.99|5830.99|5830.99|5830.99|5829.98|5829.98|0
1637761990000|2021-11-24 13:53:10|5831.22|5831.22|5830.22|5830.22|5831.22|5831.22|5829.76|5829.76|0
1637762000000|2021-11-24 13:53:20|5830.43|5830.43|5831.22|5831.22|5831.22|5831.22|5830.43|5830.43|0
1637762010000|2021-11-24 13:53:30|5831.89|5831.89|5830.99|5830.99|5831.89|5831.89|5830.99|5830.99|0
1637762020000|2021-11-24 13:53:40|5831.46|5831.46|5834.7|5834.7|5834.7|5834.7|5831.46|5831.46|0
1637762030000|2021-11-24 13:53:50|5834.71|5834.71|5836.09|5836.09|5836.55|5836.55|5834.71|5834.71|0
1637762040000|2021-11-24 13:54:00|5836.12|5836.12|5835.16|5835.16|5836.12|5836.12|5834.69|5834.69|0
1637762050000|2021-11-24 13:54:10|5835.4|5835.4|5835.83|5835.83|5835.83|5835.83|5835.4|5835.4|0
1637762060000|2021-11-24 13:54:20|5835.59|5835.59|5835.62|5835.62|5835.62|5835.62|5835.38|5835.38|0
1637762070000|2021-11-24 13:54:30|5835.63|5835.63|5835.65|5835.65|5835.65|5835.65|5835.63|5835.63|0
1637762080000|2021-11-24 13:54:40|5835.87|5835.87|5837.01|5837.01|5837.01|5837.01|5835.87|5835.87|0
1637762090000|2021-11-24 13:54:50|5836.78|5836.78|5836.79|5836.79|5836.79|5836.79|5836.78|5836.78|0
1637762100000|2021-11-24 13:55:00|5837.95|5837.95|5838.36|5838.36|5838.38|5838.38|5837.95|5837.95|0
1637762110000|2021-11-24 13:55:10|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|0
1637762120000|2021-11-24 13:55:20|5838.17|5838.17|5838.6|5838.6|5838.6|5838.6|5838.17|5838.17|0
1637762130000|2021-11-24 13:55:30|5839.56|5839.56|5839.57|5839.57|5839.57|5839.57|5839.56|5839.56|0
1637762140000|2021-11-24 13:55:40|5839.78|5839.78|5839.55|5839.55|5839.78|5839.78|5839.55|5839.55|0
1637762160000|2021-11-24 13:56:00|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|0
1637762170000|2021-11-24 13:56:10|5840.91|5840.91|5841.77|5841.77|5841.77|5841.77|5840.91|5840.91|0
1637762180000|2021-11-24 13:56:20|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|5842.47|5842.47|0
1637762190000|2021-11-24 13:56:30|5843.4|5843.4|5843.93|5843.93|5844.36|5844.36|5843.4|5843.4|0
1637762200000|2021-11-24 13:56:40|5844.6|5844.6|5844.57|5844.57|5844.6|5844.6|5844.14|5844.14|0
1637762210000|2021-11-24 13:56:50|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|5845.27|0
1637762220000|2021-11-24 13:57:00|5844.79|5844.79|5845.5|5845.5|5845.5|5845.5|5844.79|5844.79|0
1637762230000|2021-11-24 13:57:10|5844.38|5844.38|5843.38|5843.38|5844.38|5844.38|5843.09|5843.09|0
1637762240000|2021-11-24 13:57:20|5842.9|5842.9|5843.45|5843.45|5843.45|5843.45|5842.61|5842.61|0
1637762250000|2021-11-24 13:57:30|5844.1|5844.1|5845.89|5845.89|5845.89|5845.89|5844.1|5844.1|0
1637762260000|2021-11-24 13:57:40|5846.13|5846.13|5845.89|5845.89|5846.13|5846.13|5845.89|5845.89|0
1637762270000|2021-11-24 13:57:50|5846.32|5846.32|5846.13|5846.13|5846.32|5846.32|5845.89|5845.89|0
1637762280000|2021-11-24 13:58:00|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|0
1637762290000|2021-11-24 13:58:10|5846.76|5846.76|5846.99|5846.99|5847.23|5847.23|5846.76|5846.76|0
1637762300000|2021-11-24 13:58:20|5846.76|5846.76|5846.83|5846.83|5846.83|5846.83|5846.01|5846.01|0
1637762310000|2021-11-24 13:58:30|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|5847.04|0
1637762320000|2021-11-24 13:58:40|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1637762330000|2021-11-24 13:58:50|5846.43|5846.43|5846.66|5846.66|5846.66|5846.66|5846.43|5846.43|0
1637762350000|2021-11-24 13:59:10|5846.16|5846.16|5845.89|5845.89|5846.16|5846.16|5845.87|5845.87|0
1637762360000|2021-11-24 13:59:20|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|5846.17|0
1637762370000|2021-11-24 13:59:30|5845.74|5845.74|5845.51|5845.51|5845.74|5845.74|5845.27|5845.27|0
1637762380000|2021-11-24 13:59:40|5845.58|5845.58|5846.01|5846.01|5846.01|5846.01|5845.58|5845.58|0
1637762390000|2021-11-24 13:59:50|5846.73|5846.73|5846.74|5846.74|5846.74|5846.74|5846.73|5846.73|0
1637762400000|2021-11-24 14:00:00|5846.45|5846.45|5841.76|5841.76|5846.45|5846.45|5840.56|5840.56|0
1637762410000|2021-11-24 14:00:10|5842.19|5842.19|5843.19|5843.19|5843.19|5843.19|5842.19|5842.19|0
1637762420000|2021-11-24 14:00:20|5843.43|5843.43|5843.19|5843.19|5843.43|5843.43|5843.19|5843.19|0
1637762430000|2021-11-24 14:00:30|5843.41|5843.41|5844.83|5844.83|5845.04|5845.04|5843.41|5843.41|0
1637762440000|2021-11-24 14:00:40|5845.11|5845.11|5845.63|5845.63|5845.63|5845.63|5845.11|5845.11|0
1637762460000|2021-11-24 14:01:00|5846.11|5846.11|5843.88|5843.88|5846.11|5846.11|5843.88|5843.88|0
1637762470000|2021-11-24 14:01:10|5844.09|5844.09|5842.61|5842.61|5844.09|5844.09|5842.61|5842.61|0
1637762480000|2021-11-24 14:01:20|5842.59|5842.59|5842.37|5842.37|5842.59|5842.59|5842.37|5842.37|0
1637762490000|2021-11-24 14:01:30|5842.16|5842.16|5841.85|5841.85|5842.16|5842.16|5841.85|5841.85|0
1637762510000|2021-11-24 14:01:50|5842.07|5842.07|5842.45|5842.45|5842.74|5842.74|5841.78|5841.78|0
1637762520000|2021-11-24 14:02:00|5842.74|5842.74|5845.19|5845.19|5845.19|5845.19|5842.73|5842.73|0
1637762530000|2021-11-24 14:02:10|5844.69|5844.69|5844.74|5844.74|5844.98|5844.98|5844.69|5844.69|0
1637762540000|2021-11-24 14:02:20|5844.52|5844.52|5843.85|5843.85|5844.52|5844.52|5843.85|5843.85|0
1637762550000|2021-11-24 14:02:30|5843.84|5843.84|5844.07|5844.07|5844.07|5844.07|5843.83|5843.83|0
1637762560000|2021-11-24 14:02:40|5844.36|5844.36|5845.81|5845.81|5845.81|5845.81|5844.36|5844.36|0
1637762570000|2021-11-24 14:02:50|5846.02|5846.02|5845.76|5845.76|5846.5|5846.5|5845.42|5845.42|0
1637762580000|2021-11-24 14:03:00|5845.23|5845.23|5845.49|5845.49|5845.73|5845.73|5845.02|5845.02|0
1637762590000|2021-11-24 14:03:10|5845.73|5845.73|5845.47|5845.47|5845.73|5845.73|5845.47|5845.47|0
1637762600000|2021-11-24 14:03:20|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|0
1637762610000|2021-11-24 14:03:30|5845.03|5845.03|5846.73|5846.73|5846.73|5846.73|5845.03|5845.03|0
1637762630000|2021-11-24 14:03:50|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|5847.23|0
1637762640000|2021-11-24 14:04:00|5847.52|5847.52|5847.15|5847.15|5847.73|5847.73|5847.15|5847.15|0
1637762650000|2021-11-24 14:04:10|5846.86|5846.86|5845.37|5845.37|5846.86|5846.86|5844.91|5844.91|0
1637762660000|2021-11-24 14:04:20|5844.73|5844.73|5843.96|5843.96|5844.73|5844.73|5843.96|5843.96|0
1637762670000|2021-11-24 14:04:30|5844.54|5844.54|5844.53|5844.53|5844.54|5844.54|5844.53|5844.53|0
1637762680000|2021-11-24 14:04:40|5844.5|5844.5|5844.24|5844.24|5844.71|5844.71|5844.24|5844.24|0
1637762690000|2021-11-24 14:04:50|5844.47|5844.47|5844.51|5844.51|5844.51|5844.51|5844.47|5844.47|0
1637762700000|2021-11-24 14:05:00|5844.06|5844.06|5845.14|5845.14|5846.07|5846.07|5844.06|5844.06|0
1637762710000|2021-11-24 14:05:10|5844.71|5844.71|5843.98|5843.98|5844.71|5844.71|5843.98|5843.98|0
1637762720000|2021-11-24 14:05:20|5843.69|5843.69|5844.1|5844.1|5844.12|5844.12|5843.69|5843.69|0
1637762730000|2021-11-24 14:05:30|5843.67|5843.67|5843.96|5843.96|5844.17|5844.17|5843.67|5843.67|0
1637762740000|2021-11-24 14:05:40|5844.17|5844.17|5842.42|5842.42|5844.17|5844.17|5842.21|5842.21|0
1637762750000|2021-11-24 14:05:50|5842.41|5842.41|5842.39|5842.39|5842.41|5842.41|5842.39|5842.39|0
1637762760000|2021-11-24 14:06:00|5842.37|5842.37|5841.13|5841.13|5842.37|5842.37|5840.89|5840.89|0
1637762770000|2021-11-24 14:06:10|5841.77|5841.77|5841.77|5841.77|5842.01|5842.01|5841.77|5841.77|0
1637762780000|2021-11-24 14:06:20|5841.3|5841.3|5839.46|5839.46|5841.3|5841.3|5839.46|5839.46|0
1637762790000|2021-11-24 14:06:30|5839.39|5839.39|5838.86|5838.86|5839.39|5839.39|5838.86|5838.86|0
1637762800000|2021-11-24 14:06:40|5838.65|5838.65|5836.83|5836.83|5838.65|5838.65|5836.83|5836.83|0
1637762810000|2021-11-24 14:06:50|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|0
1637762830000|2021-11-24 14:07:10|5836.16|5836.16|5835.82|5835.82|5836.74|5836.74|5835.82|5835.82|0
1637762840000|2021-11-24 14:07:20|5835.39|5835.39|5834.54|5834.54|5835.39|5835.39|5834.09|5834.09|0
1637762850000|2021-11-24 14:07:30|5834.07|5834.07|5834.07|5834.07|5834.07|5834.07|5834.07|5834.07|0
1637762860000|2021-11-24 14:07:40|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|0
1637762870000|2021-11-24 14:07:50|5834.86|5834.86|5835.41|5835.41|5836.06|5836.06|5834.65|5834.65|0
1637762880000|2021-11-24 14:08:00|5834.7|5834.7|5834.66|5834.66|5834.7|5834.7|5834.66|5834.66|0
1637762890000|2021-11-24 14:08:10|5835.23|5835.23|5836.25|5836.25|5836.25|5836.25|5835.21|5835.21|0
1637762900000|2021-11-24 14:08:20|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.48|5836.48|0
1637762910000|2021-11-24 14:08:30|5836.73|5836.73|5838.76|5838.76|5838.77|5838.77|5836.73|5836.73|0
1637762920000|2021-11-24 14:08:40|5838.75|5838.75|5838.75|5838.75|5838.75|5838.75|5838.75|5838.75|0
1637762930000|2021-11-24 14:08:50|5838.72|5838.72|5839.82|5839.82|5839.82|5839.82|5838.72|5838.72|0
1637762940000|2021-11-24 14:09:00|5839.8|5839.8|5838.56|5838.56|5839.8|5839.8|5838.27|5838.27|0
1637762950000|2021-11-24 14:09:10|5838.85|5838.85|5837.61|5837.61|5838.94|5838.94|5837.61|5837.61|0
1637762960000|2021-11-24 14:09:20|5837.6|5837.6|5836.55|5836.55|5837.6|5837.6|5836.55|5836.55|0
1637762970000|2021-11-24 14:09:30|5836.84|5836.84|5838|5838|5838|5838|5836.62|5836.62|0
1637762980000|2021-11-24 14:09:40|5838.03|5838.03|5838.24|5838.24|5838.24|5838.24|5838.03|5838.03|0
1637762990000|2021-11-24 14:09:50|5838.48|5838.48|5837.48|5837.48|5838.55|5838.55|5837.48|5837.48|0
1637763000000|2021-11-24 14:10:00|5836.14|5836.14|5835.8|5835.8|5836.43|5836.43|5835.51|5835.51|0
1637763010000|2021-11-24 14:10:10|5835.32|5835.32|5835.46|5835.46|5835.54|5835.54|5835.25|5835.25|0
1637763020000|2021-11-24 14:10:20|5835.7|5835.7|5836.92|5836.92|5836.92|5836.92|5835.7|5835.7|0
1637763030000|2021-11-24 14:10:30|5837.63|5837.63|5836.92|5836.92|5837.63|5837.63|5836.92|5836.92|0
1637763040000|2021-11-24 14:10:40|5837.35|5837.35|5837.93|5837.93|5837.93|5837.93|5837.35|5837.35|0
1637763050000|2021-11-24 14:10:50|5839.14|5839.14|5840.26|5840.26|5840.72|5840.72|5839.14|5839.14|0
1637763060000|2021-11-24 14:11:00|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|0
1637763070000|2021-11-24 14:11:10|5841.19|5841.19|5841.98|5841.98|5841.98|5841.98|5841.19|5841.19|0
1637763080000|2021-11-24 14:11:20|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|0
1637763090000|2021-11-24 14:11:30|5841.79|5841.79|5842|5842|5842|5842|5841.79|5841.79|0
1637763100000|2021-11-24 14:11:40|5840.47|5840.47|5839.52|5839.52|5840.47|5840.47|5839.52|5839.52|0
1637763110000|2021-11-24 14:11:50|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|0
1637763120000|2021-11-24 14:12:00|5839.01|5839.01|5838.51|5838.51|5839.01|5839.01|5838.51|5838.51|0
1637763130000|2021-11-24 14:12:10|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1637763140000|2021-11-24 14:12:20|5838.8|5838.8|5840.23|5840.23|5840.23|5840.23|5838.8|5838.8|0
1637763160000|2021-11-24 14:12:40|5840.52|5840.52|5839.8|5839.8|5840.52|5840.52|5839.8|5839.8|0
1637763170000|2021-11-24 14:12:50|5839.56|5839.56|5837.77|5837.77|5839.56|5839.56|5837.77|5837.77|0
1637763180000|2021-11-24 14:13:00|5837.76|5837.76|5837.77|5837.77|5837.77|5837.77|5837.76|5837.76|0
1637763190000|2021-11-24 14:13:10|5837.32|5837.32|5836|5836|5837.32|5837.32|5836|5836|0
1637763200000|2021-11-24 14:13:20|5836.86|5836.86|5837.34|5837.34|5837.34|5837.34|5836.86|5836.86|0
1637763210000|2021-11-24 14:13:30|5837.05|5837.05|5838.47|5838.47|5838.47|5838.47|5837.05|5837.05|0
1637763220000|2021-11-24 14:13:40|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|0
1637763230000|2021-11-24 14:13:50|5837.81|5837.81|5837.59|5837.59|5837.81|5837.81|5837.25|5837.25|0
1637763240000|2021-11-24 14:14:00|5838.02|5838.02|5838.02|5838.02|5838.02|5838.02|5838.02|5838.02|0
1637763250000|2021-11-24 14:14:10|5838.45|5838.45|5838.92|5838.92|5838.92|5838.92|5838.45|5838.45|0
1637763260000|2021-11-24 14:14:20|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|0
1637763270000|2021-11-24 14:14:30|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|0
1637763280000|2021-11-24 14:14:40|5839.69|5839.69|5839.98|5839.98|5839.98|5839.98|5839.69|5839.69|0
1637763290000|2021-11-24 14:14:50|5840.02|5840.02|5827.63|5827.63|5840.02|5840.02|5827.63|5827.63|0
1637763300000|2021-11-24 14:15:00|5827.42|5827.42|5828.25|5828.25|5828.34|5828.34|5827.18|5827.18|0
1637763310000|2021-11-24 14:15:10|5829.4|5829.4|5830.96|5830.96|5830.96|5830.96|5829.4|5829.4|0
1637763320000|2021-11-24 14:15:20|5830.48|5830.48|5830.14|5830.14|5830.72|5830.72|5830.14|5830.14|0
1637763330000|2021-11-24 14:15:30|5830.35|5830.35|5829.65|5829.65|5830.61|5830.61|5829.36|5829.36|0
1637763340000|2021-11-24 14:15:40|5829.86|5829.86|5829.85|5829.85|5829.86|5829.86|5829.85|5829.85|0
1637763350000|2021-11-24 14:15:50|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|5829.61|0
1637763360000|2021-11-24 14:16:00|5829.85|5829.85|5831.12|5831.12|5831.12|5831.12|5829.85|5829.85|0
1637763370000|2021-11-24 14:16:10|5830.55|5830.55|5830.84|5830.84|5830.84|5830.84|5830.55|5830.55|0
1637763380000|2021-11-24 14:16:20|5829.97|5829.97|5829.4|5829.4|5829.97|5829.97|5829.4|5829.4|0
1637763390000|2021-11-24 14:16:30|5828.2|5828.2|5827.92|5827.92|5828.2|5828.2|5827.92|5827.92|0
1637763400000|2021-11-24 14:16:40|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|0
1637763410000|2021-11-24 14:16:50|5827.84|5827.84|5826.31|5826.31|5827.84|5827.84|5826.31|5826.31|0
1637763420000|2021-11-24 14:17:00|5826.53|5826.53|5826.65|5826.65|5826.82|5826.82|5826.36|5826.36|0
1637763430000|2021-11-24 14:17:10|5826.36|5826.36|5824.37|5824.37|5826.36|5826.36|5824.37|5824.37|0
1637763440000|2021-11-24 14:17:20|5824.59|5824.59|5826.08|5826.08|5826.08|5826.08|5824.59|5824.59|0
1637763450000|2021-11-24 14:17:30|5826.03|5826.03|5826.09|5826.09|5826.09|5826.09|5826.03|5826.03|0
1637763460000|2021-11-24 14:17:40|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|0
1637763470000|2021-11-24 14:17:50|5826.09|5826.09|5826.09|5826.09|5826.09|5826.09|5826.09|5826.09|0
1637763480000|2021-11-24 14:18:00|5825.87|5825.87|5826.54|5826.54|5826.54|5826.54|5825.87|5825.87|0
1637763490000|2021-11-24 14:18:10|5827.41|5827.41|5826.35|5826.35|5827.41|5827.41|5826.35|5826.35|0
1637763500000|2021-11-24 14:18:20|5826.06|5826.06|5825.63|5825.63|5826.06|5826.06|5825.63|5825.63|0
1637763520000|2021-11-24 14:18:40|5825.87|5825.87|5829.43|5829.43|5829.43|5829.43|5825.87|5825.87|0
1637763530000|2021-11-24 14:18:50|5829.19|5829.19|5830.08|5830.08|5830.08|5830.08|5829.19|5829.19|0
1637763540000|2021-11-24 14:19:00|5829.79|5829.79|5829.55|5829.55|5829.79|5829.79|5829.55|5829.55|0
1637763550000|2021-11-24 14:19:10|5829.84|5829.84|5829.85|5829.85|5829.85|5829.85|5829.84|5829.84|0
1637763560000|2021-11-24 14:19:20|5831.19|5831.19|5832.82|5832.82|5832.82|5832.82|5831.19|5831.19|0
1637763570000|2021-11-24 14:19:30|5832.29|5832.29|5830.93|5830.93|5832.29|5832.29|5830.93|5830.93|0
1637763580000|2021-11-24 14:19:40|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|0
1637763590000|2021-11-24 14:19:50|5830.73|5830.73|5830.66|5830.66|5830.73|5830.73|5830.66|5830.66|0
1637763600000|2021-11-24 14:20:00|5830.95|5830.95|5830.71|5830.71|5831.28|5831.28|5830.71|5830.71|0
1637763610000|2021-11-24 14:20:10|5830.42|5830.42|5830.66|5830.66|5830.66|5830.66|5830.42|5830.42|0
1637763620000|2021-11-24 14:20:20|5830.68|5830.68|5829.66|5829.66|5830.68|5830.68|5829.66|5829.66|0
1637763630000|2021-11-24 14:20:30|5829.64|5829.64|5830.51|5830.51|5830.51|5830.51|5829.64|5829.64|0
1637763640000|2021-11-24 14:20:40|5831.51|5831.51|5831.94|5831.94|5831.94|5831.94|5831.51|5831.51|0
1637763650000|2021-11-24 14:20:50|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1637763660000|2021-11-24 14:21:00|5831.29|5831.29|5830.34|5830.34|5831.3|5831.3|5830.34|5830.34|0
1637763670000|2021-11-24 14:21:10|5830.05|5830.05|5829.82|5829.82|5830.1|5830.1|5829.81|5829.81|0
1637763680000|2021-11-24 14:21:20|5829.84|5829.84|5829.6|5829.6|5829.84|5829.84|5829.6|5829.6|0
1637763690000|2021-11-24 14:21:30|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|0
1637763700000|2021-11-24 14:21:40|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1637763720000|2021-11-24 14:22:00|5829.43|5829.43|5829.72|5829.72|5829.72|5829.72|5829.43|5829.43|0
1637763730000|2021-11-24 14:22:10|5829.96|5829.96|5830.08|5830.08|5830.32|5830.32|5829.74|5829.74|0
1637763740000|2021-11-24 14:22:20|5829.63|5829.63|5828.76|5828.76|5829.63|5829.63|5828.76|5828.76|0
1637763770000|2021-11-24 14:22:50|5829.05|5829.05|5829.13|5829.13|5829.13|5829.13|5828.84|5828.84|0
1637763780000|2021-11-24 14:23:00|5829.56|5829.56|5829.85|5829.85|5830.13|5830.13|5829.56|5829.56|0
1637763790000|2021-11-24 14:23:10|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|5830.56|0
1637763800000|2021-11-24 14:23:20|5829.77|5829.77|5829.77|5829.77|5829.77|5829.77|5829.77|5829.77|0
1637763810000|2021-11-24 14:23:30|5829.98|5829.98|5829.79|5829.79|5830.01|5830.01|5829.79|5829.79|0
1637763830000|2021-11-24 14:23:50|5830.08|5830.08|5830.06|5830.06|5830.08|5830.08|5830.06|5830.06|0
1637763840000|2021-11-24 14:24:00|5830.35|5830.35|5830.11|5830.11|5830.35|5830.35|5830.11|5830.11|0
1637763850000|2021-11-24 14:24:10|5829.87|5829.87|5831.14|5831.14|5831.14|5831.14|5829.58|5829.58|0
1637763860000|2021-11-24 14:24:20|5831.38|5831.38|5830.87|5830.87|5831.38|5831.38|5830.87|5830.87|0
1637763870000|2021-11-24 14:24:30|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|0
1637763900000|2021-11-24 14:25:00|5829.87|5829.87|5828.49|5828.49|5829.87|5829.87|5828.49|5828.49|0
1637763910000|2021-11-24 14:25:10|5828.7|5828.7|5827.14|5827.14|5828.7|5828.7|5826.71|5826.71|0
1637763920000|2021-11-24 14:25:20|5826.57|5826.57|5824.65|5824.65|5826.57|5826.57|5824.44|5824.44|0
1637763930000|2021-11-24 14:25:30|5824.87|5824.87|5825.4|5825.4|5825.4|5825.4|5824.87|5824.87|0
1637763940000|2021-11-24 14:25:40|5825.98|5825.98|5827.36|5827.36|5827.36|5827.36|5825.98|5825.98|0
1637763950000|2021-11-24 14:25:50|5827.57|5827.57|5827.57|5827.57|5827.57|5827.57|5827.57|5827.57|0
1637763960000|2021-11-24 14:26:00|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1637763970000|2021-11-24 14:26:10|5828.29|5828.29|5828.53|5828.53|5828.53|5828.53|5828.29|5828.29|0
1637763980000|2021-11-24 14:26:20|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|5828.96|0
1637764000000|2021-11-24 14:26:40|5828.53|5828.53|5828.53|5828.53|5828.53|5828.53|5828.53|5828.53|0
1637764010000|2021-11-24 14:26:50|5828.05|5828.05|5827.54|5827.54|5828.05|5828.05|5827.54|5827.54|0
1637764020000|2021-11-24 14:27:00|5827.76|5827.76|5830.82|5830.82|5830.82|5830.82|5827.76|5827.76|0
1637764030000|2021-11-24 14:27:10|5830.86|5830.86|5831.15|5831.15|5831.15|5831.15|5830.86|5830.86|0
1637764040000|2021-11-24 14:27:20|5830.91|5830.91|5831.34|5831.34|5831.34|5831.34|5830.91|5830.91|0
1637764050000|2021-11-24 14:27:30|5831.63|5831.63|5833.09|5833.09|5833.09|5833.09|5831.63|5831.63|0
1637764060000|2021-11-24 14:27:40|5832.66|5832.66|5832.66|5832.66|5832.95|5832.95|5832.66|5832.66|0
1637764070000|2021-11-24 14:27:50|5832.18|5832.18|5830.87|5830.87|5832.18|5832.18|5830.58|5830.58|0
1637764080000|2021-11-24 14:28:00|5829.92|5829.92|5826.01|5826.01|5829.92|5829.92|5826.01|5826.01|0
1637764090000|2021-11-24 14:28:10|5826.22|5826.22|5826.46|5826.46|5826.46|5826.46|5826.22|5826.22|0
1637764110000|2021-11-24 14:28:30|5827.25|5827.25|5826.46|5826.46|5827.25|5827.25|5826.46|5826.46|0
1637764120000|2021-11-24 14:28:40|5827.04|5827.04|5828.47|5828.47|5828.47|5828.47|5827.04|5827.04|0
1637764130000|2021-11-24 14:28:50|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|5828.49|0
1637764140000|2021-11-24 14:29:00|5828.25|5828.25|5828.96|5828.96|5828.96|5828.96|5828.25|5828.25|0
1637764150000|2021-11-24 14:29:10|5829|5829|5829|5829|5829|5829|5829|5829|0
1637764160000|2021-11-24 14:29:20|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|0
1637764170000|2021-11-24 14:29:30|5829.67|5829.67|5830.99|5830.99|5830.99|5830.99|5829.67|5829.67|0
1637764180000|2021-11-24 14:29:40|5831.86|5831.86|5833.23|5833.23|5833.23|5833.23|5831.86|5831.86|0
1637764190000|2021-11-24 14:29:50|5833.01|5833.01|5832.12|5832.12|5833.48|5833.48|5832.12|5832.12|0
1637764200000|2021-11-24 14:30:00|5830.7|5830.7|5839.24|5839.24|5839.45|5839.45|5830.7|5830.7|0
1637764210000|2021-11-24 14:30:10|5839.03|5839.03|5841.32|5841.32|5841.32|5841.32|5837.87|5837.87|0
1637764220000|2021-11-24 14:30:20|5842.03|5842.03|5845.63|5845.63|5845.63|5845.63|5841.34|5841.34|0
1637764230000|2021-11-24 14:30:30|5845.65|5845.65|5841.46|5841.46|5845.65|5845.65|5841.44|5841.44|0
1637764240000|2021-11-24 14:30:40|5841.49|5841.49|5845.84|5845.84|5846|5846|5841.49|5841.49|0
1637764250000|2021-11-24 14:30:50|5846.13|5846.13|5847.54|5847.54|5848.66|5848.66|5846.13|5846.13|0
1637764260000|2021-11-24 14:31:00|5847.32|5847.32|5849.1|5849.1|5850.15|5850.15|5847.32|5847.32|0
1637764270000|2021-11-24 14:31:10|5850.68|5850.68|5856.94|5856.94|5857.81|5857.81|5850.68|5850.68|0
1637764280000|2021-11-24 14:31:20|5856.08|5856.08|5855.38|5855.38|5856.08|5856.08|5853.33|5853.33|0
1637764290000|2021-11-24 14:31:30|5859.03|5859.03|5859.69|5859.69|5860.76|5860.76|5858.6|5858.6|0
1637764300000|2021-11-24 14:31:40|5858.38|5858.38|5858.91|5858.91|5858.91|5858.91|5857.66|5857.66|0
1637764310000|2021-11-24 14:31:50|5858.62|5858.62|5858.05|5858.05|5858.62|5858.62|5857.83|5857.83|0
1637764320000|2021-11-24 14:32:00|5857.81|5857.81|5862.13|5862.13|5863.61|5863.61|5857.81|5857.81|0
1637764330000|2021-11-24 14:32:10|5861.89|5861.89|5864.82|5864.82|5864.82|5864.82|5861.6|5861.6|0
1637764340000|2021-11-24 14:32:20|5864.86|5864.86|5867.78|5867.78|5867.78|5867.78|5864.86|5864.86|0
1637764350000|2021-11-24 14:32:30|5867.83|5867.83|5871.01|5871.01|5871.01|5871.01|5867.83|5867.83|0
1637764360000|2021-11-24 14:32:40|5870.58|5870.58|5870.12|5870.12|5870.58|5870.58|5868.98|5868.98|0
1637764370000|2021-11-24 14:32:50|5869.91|5869.91|5870.09|5870.09|5870.78|5870.78|5869.87|5869.87|0
1637764380000|2021-11-24 14:33:00|5869.65|5869.65|5866.61|5866.61|5869.65|5869.65|5866.61|5866.61|0
1637764390000|2021-11-24 14:33:10|5866.63|5866.63|5864.91|5864.91|5866.63|5866.63|5864.91|5864.91|0
1637764400000|2021-11-24 14:33:20|5864.87|5864.87|5863.57|5863.57|5865.45|5865.45|5863.57|5863.57|0
1637764410000|2021-11-24 14:33:30|5864.48|5864.48|5862.21|5862.21|5864.48|5864.48|5862.21|5862.21|0
1637764420000|2021-11-24 14:33:40|5862.17|5862.17|5860.02|5860.02|5862.17|5862.17|5860.02|5860.02|0
1637764430000|2021-11-24 14:33:50|5859.16|5859.16|5860.43|5860.43|5860.43|5860.43|5858.47|5858.47|0
1637764440000|2021-11-24 14:34:00|5860.14|5860.14|5861.51|5861.51|5861.51|5861.51|5858.71|5858.71|0
1637764450000|2021-11-24 14:34:10|5860.93|5860.93|5860.62|5860.62|5861.1|5861.1|5860.07|5860.07|0
1637764460000|2021-11-24 14:34:20|5861.34|5861.34|5863.98|5863.98|5863.98|5863.98|5861.34|5861.34|0
1637764470000|2021-11-24 14:34:30|5863.74|5863.74|5863.72|5863.72|5863.74|5863.74|5863.45|5863.45|0
1637764480000|2021-11-24 14:34:40|5863.48|5863.48|5863|5863|5864.36|5864.36|5863|5863|0
1637764490000|2021-11-24 14:34:50|5862.14|5862.14|5862.14|5862.14|5862.14|5862.14|5862.14|5862.14|0
1637764500000|2021-11-24 14:35:00|5862.15|5862.15|5864.6|5864.6|5864.6|5864.6|5862.15|5862.15|0
1637764510000|2021-11-24 14:35:10|5865.03|5865.03|5867.21|5867.21|5867.43|5867.43|5864.55|5864.55|0
1637764520000|2021-11-24 14:35:20|5866.92|5866.92|5867.14|5867.14|5867.57|5867.57|5866.92|5866.92|0
1637764530000|2021-11-24 14:35:30|5866.71|5866.71|5868.32|5868.32|5868.32|5868.32|5866.71|5866.71|0
1637764540000|2021-11-24 14:35:40|5867.85|5867.85|5867.63|5867.63|5867.85|5867.85|5867.27|5867.27|0
1637764550000|2021-11-24 14:35:50|5867.84|5867.84|5869.77|5869.77|5869.77|5869.77|5867.84|5867.84|0
1637764560000|2021-11-24 14:36:00|5869.54|5869.54|5870.78|5870.78|5870.83|5870.83|5869.54|5869.54|0
1637764570000|2021-11-24 14:36:10|5871.04|5871.04|5871.6|5871.6|5872.15|5872.15|5871.04|5871.04|0
1637764580000|2021-11-24 14:36:20|5871.84|5871.84|5872.9|5872.9|5872.9|5872.9|5870.94|5870.94|0
1637764590000|2021-11-24 14:36:30|5872.91|5872.91|5871.43|5871.43|5873.13|5873.13|5871.43|5871.43|0
1637764600000|2021-11-24 14:36:40|5871.14|5871.14|5869.54|5869.54|5871.14|5871.14|5869.25|5869.25|0
1637764610000|2021-11-24 14:36:50|5869.78|5869.78|5873.27|5873.27|5873.27|5873.27|5869.78|5869.78|0
1637764620000|2021-11-24 14:37:00|5874.85|5874.85|5879|5879|5879.25|5879.25|5873.52|5873.52|0
1637764630000|2021-11-24 14:37:10|5880.72|5880.72|5881.38|5881.38|5882.39|5882.39|5879.96|5879.96|0
1637764640000|2021-11-24 14:37:20|5881.67|5881.67|5878.84|5878.84|5881.67|5881.67|5878.84|5878.84|0
1637764650000|2021-11-24 14:37:30|5878.55|5878.55|5883.2|5883.2|5883.2|5883.2|5878.55|5878.55|0
1637764660000|2021-11-24 14:37:40|5884.01|5884.01|5882.29|5882.29|5884.06|5884.06|5882.29|5882.29|0
1637764670000|2021-11-24 14:37:50|5882.87|5882.87|5881.42|5881.42|5882.87|5882.87|5881.42|5881.42|0
1637764680000|2021-11-24 14:38:00|5880.13|5880.13|5875.61|5875.61|5880.13|5880.13|5875.4|5875.4|0
1637764690000|2021-11-24 14:38:10|5876.19|5876.19|5881.82|5881.82|5881.82|5881.82|5876.19|5876.19|0
1637764700000|2021-11-24 14:38:20|5882.11|5882.11|5880.8|5880.8|5882.11|5882.11|5880.8|5880.8|0
1637764710000|2021-11-24 14:38:30|5881.38|5881.38|5880.9|5880.9|5882.33|5882.33|5880.9|5880.9|0
1637764720000|2021-11-24 14:38:40|5881.19|5881.19|5882.34|5882.34|5882.34|5882.34|5881.19|5881.19|0
1637764730000|2021-11-24 14:38:50|5881.91|5881.91|5879.72|5879.72|5882.64|5882.64|5879.72|5879.72|0
1637764740000|2021-11-24 14:39:00|5879.5|5879.5|5877.51|5877.51|5879.5|5879.5|5877.51|5877.51|0
1637764750000|2021-11-24 14:39:10|5877.8|5877.8|5875.95|5875.95|5878.98|5878.98|5875.19|5875.19|0
1637764760000|2021-11-24 14:39:20|5875.38|5875.38|5873.09|5873.09|5875.38|5875.38|5872.8|5872.8|0
1637764770000|2021-11-24 14:39:30|5871.73|5871.73|5873.21|5873.21|5873.23|5873.23|5871.12|5871.12|0
1637764780000|2021-11-24 14:39:40|5871.91|5871.91|5871.91|5871.91|5872.49|5872.49|5871.77|5871.77|0
1637764790000|2021-11-24 14:39:50|5872.2|5872.2|5874.95|5874.95|5874.95|5874.95|5872.2|5872.2|0
1637764800000|2021-11-24 14:40:00|5874.66|5874.66|5872.28|5872.28|5874.66|5874.66|5871.08|5871.08|0
1637764810000|2021-11-24 14:40:10|5871.35|5871.35|5869.2|5869.2|5872.11|5872.11|5869.2|5869.2|0
1637764820000|2021-11-24 14:40:20|5869.67|5869.67|5871.93|5871.93|5871.93|5871.93|5869.67|5869.67|0
1637764830000|2021-11-24 14:40:30|5873.31|5873.31|5872.96|5872.96|5874.73|5874.73|5872.96|5872.96|0
1637764840000|2021-11-24 14:40:40|5872.67|5872.67|5873.05|5873.05|5873.05|5873.05|5872.38|5872.38|0
1637764850000|2021-11-24 14:40:50|5873.62|5873.62|5871.93|5871.93|5873.65|5873.65|5871.93|5871.93|0
1637764860000|2021-11-24 14:41:00|5871.45|5871.45|5868.66|5868.66|5871.45|5871.45|5867.99|5867.99|0
1637764870000|2021-11-24 14:41:10|5869.52|5869.52|5867.75|5867.75|5869.52|5869.52|5867.75|5867.75|0
1637764880000|2021-11-24 14:41:20|5866.63|5866.63|5866.77|5866.77|5866.79|5866.79|5866.34|5866.34|0
1637764890000|2021-11-24 14:41:30|5866.53|5866.53|5866.58|5866.58|5866.58|5866.58|5866.01|5866.01|0
1637764900000|2021-11-24 14:41:40|5867.23|5867.23|5867.47|5867.47|5867.47|5867.47|5866.44|5866.44|0
1637764910000|2021-11-24 14:41:50|5867.18|5867.18|5867.71|5867.71|5867.71|5867.71|5867.18|5867.18|0
1637764920000|2021-11-24 14:42:00|5868|5868|5868.54|5868.54|5868.54|5868.54|5867.67|5867.67|0
1637764930000|2021-11-24 14:42:10|5868.22|5868.22|5867.15|5867.15|5868.22|5868.22|5867.15|5867.15|0
1637764940000|2021-11-24 14:42:20|5867.62|5867.62|5868.71|5868.71|5868.71|5868.71|5867.62|5867.62|0
1637764950000|2021-11-24 14:42:30|5869|5869|5872.26|5872.26|5872.26|5872.26|5869|5869|0
1637764960000|2021-11-24 14:42:40|5872.91|5872.91|5873.89|5873.89|5873.89|5873.89|5872.69|5872.69|0
1637764970000|2021-11-24 14:42:50|5874.13|5874.13|5874.47|5874.47|5875.94|5875.94|5874.13|5874.13|0
1637764980000|2021-11-24 14:43:00|5874.52|5874.52|5877.33|5877.33|5877.33|5877.33|5874.47|5874.47|0
1637764990000|2021-11-24 14:43:10|5877.62|5877.62|5880.6|5880.6|5881.02|5881.02|5877.62|5877.62|0
1637765000000|2021-11-24 14:43:20|5880.84|5880.84|5882.5|5882.5|5884.08|5884.08|5880.62|5880.62|0
1637765010000|2021-11-24 14:43:30|5882.79|5882.79|5882.74|5882.74|5883.03|5883.03|5882.53|5882.53|0
1637765020000|2021-11-24 14:43:40|5882.96|5882.96|5885.85|5885.85|5885.85|5885.85|5882.96|5882.96|0
1637765030000|2021-11-24 14:43:50|5885.09|5885.09|5885.87|5885.87|5885.87|5885.87|5883.94|5883.94|0
1637765040000|2021-11-24 14:44:00|5886.3|5886.3|5885.47|5885.47|5886.52|5886.52|5885.47|5885.47|0
1637765050000|2021-11-24 14:44:10|5885.76|5885.76|5887.57|5887.57|5887.57|5887.57|5885.76|5885.76|0
1637765060000|2021-11-24 14:44:20|5887.28|5887.28|5888.06|5888.06|5888.24|5888.24|5886.8|5886.8|0
1637765070000|2021-11-24 14:44:30|5888.54|5888.54|5884.19|5884.19|5888.54|5888.54|5883.9|5883.9|0
1637765080000|2021-11-24 14:44:40|5884.4|5884.4|5883.83|5883.83|5884.4|5884.4|5883.83|5883.83|0
1637765090000|2021-11-24 14:44:50|5883.54|5883.54|5884.26|5884.26|5884.26|5884.26|5882.11|5882.11|0
1637765100000|2021-11-24 14:45:00|5883.83|5883.83|5882.01|5882.01|5884.26|5884.26|5882.01|5882.01|0
1637765110000|2021-11-24 14:45:10|5882.24|5882.24|5884.02|5884.02|5884.02|5884.02|5882.15|5882.15|0
1637765120000|2021-11-24 14:45:20|5884.89|5884.89|5876.41|5876.41|5884.89|5884.89|5876.41|5876.41|0
1637765130000|2021-11-24 14:45:30|5875.83|5875.83|5880.52|5880.52|5881.08|5881.08|5875.82|5875.82|0
1637765140000|2021-11-24 14:45:40|5880.96|5880.96|5881.94|5881.94|5882.16|5882.16|5880.96|5880.96|0
1637765150000|2021-11-24 14:45:50|5882.23|5882.23|5882.75|5882.75|5883.22|5883.22|5881.51|5881.51|0
1637765160000|2021-11-24 14:46:00|5882.1|5882.1|5882.89|5882.89|5882.89|5882.89|5881.52|5881.52|0
1637765170000|2021-11-24 14:46:10|5882.66|5882.66|5882.92|5882.92|5882.92|5882.92|5881.86|5881.86|0
1637765180000|2021-11-24 14:46:20|5882.63|5882.63|5884.32|5884.32|5884.36|5884.36|5881.91|5881.91|0
1637765190000|2021-11-24 14:46:30|5884.61|5884.61|5887.22|5887.22|5887.22|5887.22|5884.61|5884.61|0
1637765200000|2021-11-24 14:46:40|5887.65|5887.65|5887.36|5887.36|5887.65|5887.65|5887.36|5887.36|0
1637765210000|2021-11-24 14:46:50|5887.4|5887.4|5890.87|5890.87|5890.87|5890.87|5887.4|5887.4|0
1637765220000|2021-11-24 14:47:00|5890.16|5890.16|5889.04|5889.04|5890.45|5890.45|5888.81|5888.81|0
1637765230000|2021-11-24 14:47:10|5889.33|5889.33|5887.51|5887.51|5889.33|5889.33|5887.22|5887.22|0
1637765240000|2021-11-24 14:47:20|5887.98|5887.98|5889.25|5889.25|5889.3|5889.3|5887.98|5887.98|0
1637765250000|2021-11-24 14:47:30|5889.47|5889.47|5887.77|5887.77|5889.47|5889.47|5887.29|5887.29|0
1637765260000|2021-11-24 14:47:40|5887.53|5887.53|5889.14|5889.14|5889.14|5889.14|5887.53|5887.53|0
1637765270000|2021-11-24 14:47:50|5889.57|5889.57|5890.25|5890.25|5890.32|5890.32|5889.56|5889.56|0
1637765280000|2021-11-24 14:48:00|5890.23|5890.23|5890.76|5890.76|5890.76|5890.76|5889.7|5889.7|0
1637765290000|2021-11-24 14:48:10|5890.97|5890.97|5890.81|5890.81|5891.43|5891.43|5889.66|5889.66|0
1637765300000|2021-11-24 14:48:20|5890.77|5890.77|5893.74|5893.74|5893.74|5893.74|5890.77|5890.77|0
1637765310000|2021-11-24 14:48:30|5893.27|5893.27|5893.3|5893.3|5893.73|5893.73|5893.27|5893.27|0
1637765320000|2021-11-24 14:48:40|5893.01|5893.01|5891.41|5891.41|5893.01|5893.01|5890.83|5890.83|0
1637765330000|2021-11-24 14:48:50|5891.19|5891.19|5890.61|5890.61|5891.48|5891.48|5890.61|5890.61|0
1637765340000|2021-11-24 14:49:00|5890.38|5890.38|5887.42|5887.42|5890.61|5890.61|5887.42|5887.42|0
1637765350000|2021-11-24 14:49:10|5886.55|5886.55|5888.66|5888.66|5888.66|5888.66|5886.55|5886.55|0
1637765360000|2021-11-24 14:49:20|5888.37|5888.37|5887.27|5887.27|5888.37|5888.37|5886.98|5886.98|0
1637765370000|2021-11-24 14:49:30|5886.98|5886.98|5889.93|5889.93|5890.62|5890.62|5885.53|5885.53|0
1637765380000|2021-11-24 14:49:40|5890.16|5890.16|5894.05|5894.05|5895.82|5895.82|5890.16|5890.16|0
1637765390000|2021-11-24 14:49:50|5892.98|5892.98|5889.55|5889.55|5893.26|5893.26|5889.55|5889.55|0
1637765400000|2021-11-24 14:50:00|5890.13|5890.13|5887.77|5887.77|5890.13|5890.13|5886.91|5886.91|0
1637765410000|2021-11-24 14:50:10|5887.12|5887.12|5888.58|5888.58|5888.58|5888.58|5886.9|5886.9|0
1637765420000|2021-11-24 14:50:20|5888.87|5888.87|5885.66|5885.66|5888.87|5888.87|5885.19|5885.19|0
1637765430000|2021-11-24 14:50:30|5885.95|5885.95|5885.71|5885.71|5885.95|5885.95|5885.71|5885.71|0
1637765440000|2021-11-24 14:50:40|5886.48|5886.48|5885.37|5885.37|5887.09|5887.09|5885.37|5885.37|0
1637765450000|2021-11-24 14:50:50|5886.23|5886.23|5879.73|5879.73|5886.93|5886.93|5879.73|5879.73|0
1637765460000|2021-11-24 14:51:00|5879.49|5879.49|5880.53|5880.53|5881.11|5881.11|5878.91|5878.91|0
1637765470000|2021-11-24 14:51:10|5880.5|5880.5|5876.83|5876.83|5880.5|5880.5|5876.83|5876.83|0
1637765480000|2021-11-24 14:51:20|5876.82|5876.82|5878.72|5878.72|5878.72|5878.72|5876.82|5876.82|0
1637765490000|2021-11-24 14:51:30|5878.05|5878.05|5878.49|5878.49|5878.49|5878.49|5877.77|5877.77|0
1637765500000|2021-11-24 14:51:40|5878.47|5878.47|5882.71|5882.71|5882.71|5882.71|5878.47|5878.47|0
1637765510000|2021-11-24 14:51:50|5883.78|5883.78|5883.78|5883.78|5884.36|5884.36|5883.78|5883.78|0
1637765520000|2021-11-24 14:52:00|5884.21|5884.21|5887.06|5887.06|5887.06|5887.06|5884.21|5884.21|0
1637765530000|2021-11-24 14:52:10|5887.71|5887.71|5887.47|5887.47|5888.43|5888.43|5887.18|5887.18|0
1637765540000|2021-11-24 14:52:20|5887.18|5887.18|5885.1|5885.1|5887.18|5887.18|5885.1|5885.1|0
1637765550000|2021-11-24 14:52:30|5885.97|5885.97|5886.85|5886.85|5887.06|5887.06|5885.97|5885.97|0
1637765560000|2021-11-24 14:52:40|5887.06|5887.06|5888.08|5888.08|5888.08|5888.08|5887.06|5887.06|0
1637765570000|2021-11-24 14:52:50|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|0
1637765580000|2021-11-24 14:53:00|5889.73|5889.73|5890.24|5890.24|5890.24|5890.24|5889.73|5889.73|0
1637765590000|2021-11-24 14:53:10|5891.43|5891.43|5892.76|5892.76|5892.76|5892.76|5891.14|5891.14|0
1637765600000|2021-11-24 14:53:20|5892.82|5892.82|5890.39|5890.39|5892.82|5892.82|5890.39|5890.39|0
1637765610000|2021-11-24 14:53:30|5890.38|5890.38|5889.82|5889.82|5890.55|5890.55|5889.66|5889.66|0
1637765620000|2021-11-24 14:53:40|5888.1|5888.1|5888.71|5888.71|5888.71|5888.71|5886.75|5886.75|0
1637765630000|2021-11-24 14:53:50|5888.23|5888.23|5890.24|5890.24|5890.9|5890.9|5888.23|5888.23|0
1637765640000|2021-11-24 14:54:00|5890.67|5890.67|5889.8|5889.8|5890.67|5890.67|5889.8|5889.8|0
1637765650000|2021-11-24 14:54:10|5890.7|5890.7|5892.01|5892.01|5892.59|5892.59|5890.7|5890.7|0
1637765660000|2021-11-24 14:54:20|5891.77|5891.77|5893.3|5893.3|5893.3|5893.3|5891.77|5891.77|0
1637765670000|2021-11-24 14:54:30|5893.26|5893.26|5896.25|5896.25|5896.77|5896.77|5893.26|5893.26|0
1637765680000|2021-11-24 14:54:40|5895.96|5895.96|5894.07|5894.07|5895.96|5895.96|5894.07|5894.07|0
1637765690000|2021-11-24 14:54:50|5894.65|5894.65|5896.13|5896.13|5896.13|5896.13|5894.65|5894.65|0
1637765700000|2021-11-24 14:55:00|5896.37|5896.37|5895.61|5895.61|5896.56|5896.56|5895.61|5895.61|0
1637765710000|2021-11-24 14:55:10|5895.33|5895.33|5895.9|5895.9|5895.9|5895.9|5895.33|5895.33|0
1637765720000|2021-11-24 14:55:20|5896.14|5896.14|5896.14|5896.14|5896.38|5896.38|5895.9|5895.9|0
1637765730000|2021-11-24 14:55:30|5896.62|5896.62|5898.62|5898.62|5898.62|5898.62|5896.62|5896.62|0
1637765740000|2021-11-24 14:55:40|5897.91|5897.91|5899.47|5899.47|5899.99|5899.99|5897.62|5897.62|0
1637765750000|2021-11-24 14:55:50|5898.99|5898.99|5900.24|5900.24|5900.24|5900.24|5898.99|5898.99|0
1637765760000|2021-11-24 14:56:00|5900|5900|5895.76|5895.76|5900.04|5900.04|5895.76|5895.76|0
1637765770000|2021-11-24 14:56:10|5894.89|5894.89|5897.62|5897.62|5897.62|5897.62|5894.89|5894.89|0
1637765780000|2021-11-24 14:56:20|5897.9|5897.9|5898.93|5898.93|5898.93|5898.93|5897.57|5897.57|0
1637765790000|2021-11-24 14:56:30|5898.94|5898.94|5898.94|5898.94|5899.52|5899.52|5898.94|5898.94|0
1637765800000|2021-11-24 14:56:40|5898.95|5898.95|5899.76|5899.76|5899.76|5899.76|5898.95|5898.95|0
1637765810000|2021-11-24 14:56:50|5900.05|5900.05|5898.67|5898.67|5900.48|5900.48|5898.67|5898.67|0
1637765820000|2021-11-24 14:57:00|5897.8|5897.8|5898.69|5898.69|5898.69|5898.69|5897.8|5897.8|0
1637765830000|2021-11-24 14:57:10|5898.4|5898.4|5899.12|5899.12|5899.12|5899.12|5898.4|5898.4|0
1637765840000|2021-11-24 14:57:20|5898.83|5898.83|5900.4|5900.4|5900.4|5900.4|5897.86|5897.86|0
1637765850000|2021-11-24 14:57:30|5900.36|5900.36|5900.33|5900.33|5900.37|5900.37|5900.33|5900.33|0
1637765860000|2021-11-24 14:57:40|5900.57|5900.57|5903.02|5903.02|5904.11|5904.11|5900.57|5900.57|0
1637765870000|2021-11-24 14:57:50|5902.74|5902.74|5903.21|5903.21|5903.21|5903.21|5902.74|5902.74|0
1637765880000|2021-11-24 14:58:00|5903.64|5903.64|5905.22|5905.22|5905.22|5905.22|5903.64|5903.64|0
1637765890000|2021-11-24 14:58:10|5905.26|5905.26|5905.47|5905.47|5905.97|5905.97|5904.97|5904.97|0
1637765900000|2021-11-24 14:58:20|5906.66|5906.66|5907.65|5907.65|5907.65|5907.65|5906.66|5906.66|0
1637765920000|2021-11-24 14:58:40|5907.67|5907.67|5906.76|5906.76|5907.67|5907.67|5906.76|5906.76|0
1637765930000|2021-11-24 14:58:50|5907.24|5907.24|5907.02|5907.02|5907.24|5907.24|5907.02|5907.02|0
1637765940000|2021-11-24 14:59:00|5907.06|5907.06|5908.46|5908.46|5908.7|5908.7|5907.06|5907.06|0
1637765950000|2021-11-24 14:59:10|5908.47|5908.47|5907.46|5907.46|5908.47|5908.47|5907.17|5907.17|0
1637765960000|2021-11-24 14:59:20|5906.99|5906.99|5907.02|5907.02|5907.02|5907.02|5906.99|5906.99|0
1637765970000|2021-11-24 14:59:30|5907.97|5907.97|5906.52|5906.52|5908.55|5908.55|5906.52|5906.52|0
1637765980000|2021-11-24 14:59:40|5906.81|5906.81|5907.38|5907.38|5907.67|5907.67|5906.81|5906.81|0
1637765990000|2021-11-24 14:59:50|5907.1|5907.1|5907.15|5907.15|5907.15|5907.15|5906.57|5906.57|0
1637766000000|2021-11-24 15:00:00|5907.43|5907.43|5905.25|5905.25|5907.72|5907.72|5904.69|5904.69|0
1637766010000|2021-11-24 15:00:10|5905.46|5905.46|5904.28|5904.28|5905.46|5905.46|5903.2|5903.2|0
1637766020000|2021-11-24 15:00:20|5904.76|5904.76|5906.15|5906.15|5906.17|5906.17|5904.76|5904.76|0
1637766030000|2021-11-24 15:00:30|5906.39|5906.39|5906.55|5906.55|5906.57|5906.57|5905.67|5905.67|0
1637766040000|2021-11-24 15:00:40|5906.26|5906.26|5901.64|5901.64|5906.26|5906.26|5901.64|5901.64|0
1637766050000|2021-11-24 15:00:50|5901.21|5901.21|5900.32|5900.32|5901.21|5901.21|5900.01|5900.01|0
1637766060000|2021-11-24 15:01:00|5900.56|5900.56|5899.11|5899.11|5900.85|5900.85|5898.96|5898.96|0
1637766070000|2021-11-24 15:01:10|5899.54|5899.54|5899.37|5899.37|5899.54|5899.54|5899.11|5899.11|0
1637766080000|2021-11-24 15:01:20|5899.61|5899.61|5902.36|5902.36|5902.36|5902.36|5899.61|5899.61|0
1637766090000|2021-11-24 15:01:30|5902.79|5902.79|5902.58|5902.58|5902.79|5902.79|5902.58|5902.58|0
1637766100000|2021-11-24 15:01:40|5900.95|5900.95|5902.35|5902.35|5902.35|5902.35|5900.95|5900.95|0
1637766110000|2021-11-24 15:01:50|5903.07|5903.07|5901.54|5901.54|5903.07|5903.07|5901.54|5901.54|0
1637766120000|2021-11-24 15:02:00|5901.25|5901.25|5896.82|5896.82|5901.25|5901.25|5896.82|5896.82|0
1637766130000|2021-11-24 15:02:10|5895.89|5895.89|5894.46|5894.46|5895.89|5895.89|5893.88|5893.88|0
1637766140000|2021-11-24 15:02:20|5895.32|5895.32|5892.57|5892.57|5895.32|5895.32|5892.57|5892.57|0
1637766150000|2021-11-24 15:02:30|5892.29|5892.29|5892.75|5892.75|5893.33|5893.33|5892.06|5892.06|0
1637766160000|2021-11-24 15:02:40|5893.33|5893.33|5894.6|5894.6|5894.6|5894.6|5892.85|5892.85|0
1637766170000|2021-11-24 15:02:50|5894.03|5894.03|5893.45|5893.45|5894.03|5894.03|5893.45|5893.45|0
1637766180000|2021-11-24 15:03:00|5893.38|5893.38|5890.19|5890.19|5893.81|5893.81|5890.19|5890.19|0
1637766190000|2021-11-24 15:03:10|5890.67|5890.67|5897.03|5897.03|5897.03|5897.03|5890.67|5890.67|0
1637766200000|2021-11-24 15:03:20|5896.45|5896.45|5895.59|5895.59|5896.45|5896.45|5895.59|5895.59|0
1637766210000|2021-11-24 15:03:30|5895.65|5895.65|5897.61|5897.61|5898.43|5898.43|5895.65|5895.65|0
1637766220000|2021-11-24 15:03:40|5897.03|5897.03|5898.59|5898.59|5898.59|5898.59|5896.79|5896.79|0
1637766230000|2021-11-24 15:03:50|5899.04|5899.04|5900.73|5900.73|5900.73|5900.73|5899.04|5899.04|0
1637766240000|2021-11-24 15:04:00|5900.15|5900.15|5901.38|5901.38|5901.38|5901.38|5900.15|5900.15|0
1637766250000|2021-11-24 15:04:10|5901.1|5901.1|5900.19|5900.19|5901.1|5901.1|5900.19|5900.19|0
1637766260000|2021-11-24 15:04:20|5899.9|5899.9|5901.31|5901.31|5902.25|5902.25|5899.9|5899.9|0
1637766270000|2021-11-24 15:04:30|5901.34|5901.34|5902.16|5902.16|5902.78|5902.78|5901.34|5901.34|0
1637766280000|2021-11-24 15:04:40|5902.22|5902.22|5901.3|5901.3|5902.22|5902.22|5901.3|5901.3|0
1637766290000|2021-11-24 15:04:50|5900.53|5900.53|5900.64|5900.64|5900.64|5900.64|5899.89|5899.89|0
1637766300000|2021-11-24 15:05:00|5900.93|5900.93|5899.27|5899.27|5900.93|5900.93|5899.27|5899.27|0
1637766310000|2021-11-24 15:05:10|5898.98|5898.98|5897.37|5897.37|5898.98|5898.98|5897.24|5897.24|0
1637766320000|2021-11-24 15:05:20|5895.65|5895.65|5893.74|5893.74|5895.65|5895.65|5893.71|5893.71|0
1637766330000|2021-11-24 15:05:30|5893.45|5893.45|5892.57|5892.57|5894.03|5894.03|5892.57|5892.57|0
1637766340000|2021-11-24 15:05:40|5893|5893|5893.34|5893.34|5893.34|5893.34|5892.76|5892.76|0
1637766350000|2021-11-24 15:05:50|5892.11|5892.11|5890.66|5890.66|5892.11|5892.11|5890.66|5890.66|0
1637766360000|2021-11-24 15:06:00|5890.95|5890.95|5890.39|5890.39|5890.95|5890.95|5890.37|5890.37|0
1637766370000|2021-11-24 15:06:10|5891.04|5891.04|5892.93|5892.93|5892.93|5892.93|5889.56|5889.56|0
1637766380000|2021-11-24 15:06:20|5893.35|5893.35|5895.65|5895.65|5895.65|5895.65|5893.35|5893.35|0
1637766390000|2021-11-24 15:06:30|5895.67|5895.67|5898.48|5898.48|5898.48|5898.48|5895.67|5895.67|0
1637766400000|2021-11-24 15:06:40|5897.9|5897.9|5899.81|5899.81|5900.68|5900.68|5897.9|5897.9|0
1637766410000|2021-11-24 15:06:50|5899.52|5899.52|5901.59|5901.59|5901.59|5901.59|5899.28|5899.28|0
1637766420000|2021-11-24 15:07:00|5902.54|5902.54|5900.59|5900.59|5902.79|5902.79|5900.59|5900.59|0
1637766430000|2021-11-24 15:07:10|5900.88|5900.88|5901.44|5901.44|5901.44|5901.44|5900.59|5900.59|0
1637766440000|2021-11-24 15:07:20|5901.73|5901.73|5901.51|5901.51|5901.73|5901.73|5901.51|5901.51|0
1637766450000|2021-11-24 15:07:30|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|0
1637766460000|2021-11-24 15:07:40|5901.51|5901.51|5901.46|5901.46|5901.51|5901.51|5901.46|5901.46|0
1637766470000|2021-11-24 15:07:50|5901.75|5901.75|5900.81|5900.81|5901.75|5901.75|5900.81|5900.81|0
1637766480000|2021-11-24 15:08:00|5900.52|5900.52|5899.83|5899.83|5900.52|5900.52|5899.24|5899.24|0
1637766490000|2021-11-24 15:08:10|5899.36|5899.36|5899.98|5899.98|5900.22|5900.22|5899.36|5899.36|0
1637766500000|2021-11-24 15:08:20|5899.69|5899.69|5897.25|5897.25|5899.69|5899.69|5896.91|5896.91|0
1637766510000|2021-11-24 15:08:30|5897.82|5897.82|5897.82|5897.82|5898.25|5898.25|5897.82|5897.82|0
1637766520000|2021-11-24 15:08:40|5898.4|5898.4|5898.69|5898.69|5899.26|5899.26|5898.4|5898.4|0
1637766540000|2021-11-24 15:09:00|5898.67|5898.67|5899.14|5899.14|5899.97|5899.97|5898.38|5898.38|0
1637766550000|2021-11-24 15:09:10|5898.9|5898.9|5899.66|5899.66|5899.69|5899.69|5898.47|5898.47|0
1637766560000|2021-11-24 15:09:20|5899.9|5899.9|5900.83|5900.83|5900.83|5900.83|5899.9|5899.9|0
1637766570000|2021-11-24 15:09:30|5901.41|5901.41|5899.33|5899.33|5901.41|5901.41|5899.33|5899.33|0
1637766580000|2021-11-24 15:09:40|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|0
1637766590000|2021-11-24 15:09:50|5898.85|5898.85|5898.32|5898.32|5898.85|5898.85|5898.32|5898.32|0
1637766600000|2021-11-24 15:10:00|5898.61|5898.61|5898.65|5898.65|5898.65|5898.65|5898.36|5898.36|0
1637766610000|2021-11-24 15:10:10|5898.66|5898.66|5898.61|5898.61|5898.66|5898.66|5898.37|5898.37|0
1637766620000|2021-11-24 15:10:20|5898.18|5898.18|5898.47|5898.47|5898.47|5898.47|5898.18|5898.18|0
1637766630000|2021-11-24 15:10:30|5898.18|5898.18|5899.36|5899.36|5899.36|5899.36|5897.8|5897.8|0
1637766640000|2021-11-24 15:10:40|5900.03|5900.03|5897.06|5897.06|5900.03|5900.03|5897.06|5897.06|0
1637766650000|2021-11-24 15:10:50|5896.82|5896.82|5896.19|5896.19|5896.82|5896.82|5896.19|5896.19|0
1637766660000|2021-11-24 15:11:00|5896.48|5896.48|5898.04|5898.04|5898.04|5898.04|5896.48|5896.48|0
1637766670000|2021-11-24 15:11:10|5898.05|5898.05|5898.93|5898.93|5899.37|5899.37|5898|5898|0
1637766680000|2021-11-24 15:11:20|5898.65|5898.65|5899.44|5899.44|5899.44|5899.44|5898.65|5898.65|0
1637766690000|2021-11-24 15:11:30|5899.65|5899.65|5901|5901|5901|5901|5899.65|5899.65|0
1637766700000|2021-11-24 15:11:40|5900.71|5900.71|5902.2|5902.2|5902.2|5902.2|5900.67|5900.67|0
1637766710000|2021-11-24 15:11:50|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|0
1637766720000|2021-11-24 15:12:00|5902.2|5902.2|5902.4|5902.4|5902.4|5902.4|5902.18|5902.18|0
1637766730000|2021-11-24 15:12:10|5902.38|5902.38|5904.28|5904.28|5904.28|5904.28|5902.38|5902.38|0
1637766740000|2021-11-24 15:12:20|5904.92|5904.92|5906.26|5906.26|5906.26|5906.26|5904.34|5904.34|0
1637766750000|2021-11-24 15:12:30|5906.04|5906.04|5905.97|5905.97|5906.26|5906.26|5905.97|5905.97|0
1637766760000|2021-11-24 15:12:40|5906.45|5906.45|5908.75|5908.75|5908.75|5908.75|5906.45|5906.45|0
1637766770000|2021-11-24 15:12:50|5909.18|5909.18|5909.89|5909.89|5909.89|5909.89|5909.18|5909.18|0
1637766780000|2021-11-24 15:13:00|5909.6|5909.6|5909.17|5909.17|5909.82|5909.82|5909.17|5909.17|0
1637766790000|2021-11-24 15:13:10|5908.88|5908.88|5909.2|5909.2|5909.67|5909.67|5908.88|5908.88|0
1637766820000|2021-11-24 15:13:40|5908.77|5908.77|5907.95|5907.95|5908.77|5908.77|5907.66|5907.66|0
1637766830000|2021-11-24 15:13:50|5907.9|5907.9|5905.75|5905.75|5907.9|5907.9|5905.75|5905.75|0
1637766840000|2021-11-24 15:14:00|5905.53|5905.53|5905.4|5905.4|5905.53|5905.53|5905.19|5905.19|0
1637766850000|2021-11-24 15:14:10|5905.62|5905.62|5906.7|5906.7|5907.13|5907.13|5905.62|5905.62|0
1637766860000|2021-11-24 15:14:20|5907.17|5907.17|5906.67|5906.67|5907.82|5907.82|5906.67|5906.67|0
1637766870000|2021-11-24 15:14:30|5905.95|5905.95|5906.81|5906.81|5906.81|5906.81|5905.95|5905.95|0
1637766880000|2021-11-24 15:14:40|5907.1|5907.1|5907.62|5907.62|5907.62|5907.62|5907.1|5907.1|0
1637766890000|2021-11-24 15:14:50|5908.38|5908.38|5908.71|5908.71|5908.71|5908.71|5908.38|5908.38|0
1637766900000|2021-11-24 15:15:00|5908.42|5908.42|5910.33|5910.33|5910.33|5910.33|5908.42|5908.42|0
1637766910000|2021-11-24 15:15:10|5910.12|5910.12|5909.61|5909.61|5910.12|5910.12|5909.32|5909.32|0
1637766920000|2021-11-24 15:15:20|5909.37|5909.37|5909.83|5909.83|5909.83|5909.83|5909.09|5909.09|0
1637766930000|2021-11-24 15:15:30|5910.12|5910.12|5910.85|5910.85|5910.85|5910.85|5910.12|5910.12|0
1637766940000|2021-11-24 15:15:40|5910.9|5910.9|5911.61|5911.61|5911.61|5911.61|5910.9|5910.9|0
1637766950000|2021-11-24 15:15:50|5913.19|5913.19|5913.23|5913.23|5913.23|5913.23|5913.19|5913.19|0
1637766960000|2021-11-24 15:16:00|5913.26|5913.26|5914.42|5914.42|5914.7|5914.7|5913.26|5913.26|0
1637766970000|2021-11-24 15:16:10|5915.85|5915.85|5916.16|5916.16|5916.16|5916.16|5915.85|5915.85|0
1637766980000|2021-11-24 15:16:20|5917.54|5917.54|5918.34|5918.34|5918.41|5918.41|5917.54|5917.54|0
1637766990000|2021-11-24 15:16:30|5918.98|5918.98|5919.75|5919.75|5919.75|5919.75|5918.98|5918.98|0
1637767000000|2021-11-24 15:16:40|5919.76|5919.76|5918.91|5918.91|5919.77|5919.77|5918.91|5918.91|0
1637767010000|2021-11-24 15:16:50|5919.15|5919.15|5918|5918|5919.17|5919.17|5917.71|5917.71|0
1637767030000|2021-11-24 15:17:10|5917.71|5917.71|5917.42|5917.42|5917.71|5917.71|5916.77|5916.77|0
1637767040000|2021-11-24 15:17:20|5917.13|5917.13|5914.81|5914.81|5917.13|5917.13|5914.76|5914.76|0
1637767050000|2021-11-24 15:17:30|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|0
1637767060000|2021-11-24 15:17:40|5914.74|5914.74|5915.27|5915.27|5915.5|5915.5|5914.74|5914.74|0
1637767070000|2021-11-24 15:17:50|5915.05|5915.05|5914.87|5914.87|5915.05|5915.05|5914.28|5914.28|0
1637767080000|2021-11-24 15:18:00|5914.66|5914.66|5913.9|5913.9|5914.66|5914.66|5913.9|5913.9|0
1637767090000|2021-11-24 15:18:10|5914.19|5914.19|5915.06|5915.06|5915.06|5915.06|5914.19|5914.19|0
1637767100000|2021-11-24 15:18:20|5915.92|5915.92|5917.22|5917.22|5917.22|5917.22|5915.92|5915.92|0
1637767110000|2021-11-24 15:18:30|5917.51|5917.51|5917.08|5917.08|5917.51|5917.51|5916.84|5916.84|0
1637767120000|2021-11-24 15:18:40|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|0
1637767130000|2021-11-24 15:18:50|5918.02|5918.02|5918.04|5918.04|5918.04|5918.04|5918.02|5918.02|0
1637767140000|2021-11-24 15:19:00|5917.75|5917.75|5918.52|5918.52|5918.52|5918.52|5917.46|5917.46|0
1637767150000|2021-11-24 15:19:10|5919.26|5919.26|5920.96|5920.96|5920.96|5920.96|5919.26|5919.26|0
1637767160000|2021-11-24 15:19:20|5920.67|5920.67|5920.03|5920.03|5920.67|5920.67|5920.03|5920.03|0
1637767170000|2021-11-24 15:19:30|5919.57|5919.57|5919.58|5919.58|5919.58|5919.58|5919.56|5919.56|0
1637767180000|2021-11-24 15:19:40|5919.57|5919.57|5919.27|5919.27|5919.57|5919.57|5919.27|5919.27|0
1637767190000|2021-11-24 15:19:50|5919.91|5919.91|5919.84|5919.84|5920.63|5920.63|5919.82|5919.82|0
1637767200000|2021-11-24 15:20:00|5919.62|5919.62|5918.11|5918.11|5919.62|5919.62|5918.11|5918.11|0
1637767210000|2021-11-24 15:20:10|5918.09|5918.09|5918.38|5918.38|5918.38|5918.38|5918.09|5918.09|0
1637767220000|2021-11-24 15:20:20|5918.67|5918.67|5917.26|5917.26|5918.7|5918.7|5917.26|5917.26|0
1637767240000|2021-11-24 15:20:40|5916.97|5916.97|5915.83|5915.83|5916.97|5916.97|5915.83|5915.83|0
1637767250000|2021-11-24 15:20:50|5916.31|5916.31|5920.37|5920.37|5920.37|5920.37|5916.07|5916.07|0
1637767260000|2021-11-24 15:21:00|5920.08|5920.08|5921.2|5921.2|5921.85|5921.85|5920.08|5920.08|0
1637767270000|2021-11-24 15:21:10|5921.85|5921.85|5922.95|5922.95|5922.95|5922.95|5921.85|5921.85|0
1637767280000|2021-11-24 15:21:20|5923.53|5923.53|5924.62|5924.62|5924.86|5924.86|5923.53|5923.53|0
1637767290000|2021-11-24 15:21:30|5924.34|5924.34|5922.8|5922.8|5924.77|5924.77|5922.8|5922.8|0
1637767300000|2021-11-24 15:21:40|5922.32|5922.32|5921.03|5921.03|5922.32|5922.32|5921.03|5921.03|0
1637767310000|2021-11-24 15:21:50|5920.45|5920.45|5920.55|5920.55|5920.55|5920.55|5919.97|5919.97|0
1637767320000|2021-11-24 15:22:00|5920.79|5920.79|5921.31|5921.31|5921.31|5921.31|5920.79|5920.79|0
1637767330000|2021-11-24 15:22:10|5920.88|5920.88|5920.31|5920.31|5920.88|5920.88|5920.31|5920.31|0
1637767340000|2021-11-24 15:22:20|5919.35|5919.35|5919.6|5919.6|5919.6|5919.6|5919.35|5919.35|0
1637767350000|2021-11-24 15:22:30|5919.39|5919.39|5918.86|5918.86|5919.39|5919.39|5918.86|5918.86|0
1637767360000|2021-11-24 15:22:40|5918.57|5918.57|5917.2|5917.2|5918.57|5918.57|5916.92|5916.92|0
1637767370000|2021-11-24 15:22:50|5917.18|5917.18|5917.47|5917.47|5917.47|5917.47|5916.89|5916.89|0
1637767380000|2021-11-24 15:23:00|5917.76|5917.76|5918.05|5918.05|5918.05|5918.05|5917.76|5917.76|0
1637767390000|2021-11-24 15:23:10|5917.76|5917.76|5917.45|5917.45|5918.41|5918.41|5917.45|5917.45|0
1637767400000|2021-11-24 15:23:20|5917.16|5917.16|5916.25|5916.25|5917.16|5917.16|5916.25|5916.25|0
1637767410000|2021-11-24 15:23:30|5916.54|5916.54|5916.97|5916.97|5916.97|5916.97|5916.54|5916.54|0
1637767420000|2021-11-24 15:23:40|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|5916.54|0
1637767430000|2021-11-24 15:23:50|5916.11|5916.11|5914.21|5914.21|5916.11|5916.11|5914.21|5914.21|0
1637767440000|2021-11-24 15:24:00|5913.92|5913.92|5911.63|5911.63|5913.92|5913.92|5911.63|5911.63|0
1637767450000|2021-11-24 15:24:10|5910.98|5910.98|5910.27|5910.27|5910.98|5910.98|5910.27|5910.27|0
1637767460000|2021-11-24 15:24:20|5910.55|5910.55|5911.75|5911.75|5911.97|5911.97|5910.55|5910.55|0
1637767480000|2021-11-24 15:24:40|5912.63|5912.63|5912.63|5912.63|5912.63|5912.63|5912.63|5912.63|0
1637767490000|2021-11-24 15:24:50|5913.14|5913.14|5913.21|5913.21|5913.43|5913.43|5913.14|5913.14|0
1637767500000|2021-11-24 15:25:00|5913.74|5913.74|5915.44|5915.44|5915.44|5915.44|5913.74|5913.74|0
1637767510000|2021-11-24 15:25:10|5915.73|5915.73|5917.05|5917.05|5917.29|5917.29|5915.73|5915.73|0
1637767520000|2021-11-24 15:25:20|5917.02|5917.02|5915.84|5915.84|5917.02|5917.02|5915.79|5915.79|0
1637767530000|2021-11-24 15:25:30|5915.83|5915.83|5914.58|5914.58|5915.83|5915.83|5914.58|5914.58|0
1637767540000|2021-11-24 15:25:40|5914.37|5914.37|5910.26|5910.26|5914.37|5914.37|5910.26|5910.26|0
1637767550000|2021-11-24 15:25:50|5910.28|5910.28|5908.03|5908.03|5910.28|5910.28|5908.03|5908.03|0
1637767560000|2021-11-24 15:26:00|5908.6|5908.6|5910.47|5910.47|5910.47|5910.47|5908.6|5908.6|0
1637767570000|2021-11-24 15:26:10|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1637767590000|2021-11-24 15:26:30|5909.94|5909.94|5909.91|5909.91|5909.94|5909.94|5909.69|5909.69|0
1637767600000|2021-11-24 15:26:40|5909.89|5909.89|5911.76|5911.76|5911.76|5911.76|5909.61|5909.61|0
1637767620000|2021-11-24 15:27:00|5912.05|5912.05|5911.02|5911.02|5912.56|5912.56|5911.02|5911.02|0
1637767630000|2021-11-24 15:27:10|5910.57|5910.57|5910.01|5910.01|5910.57|5910.57|5909.21|5909.21|0
1637767640000|2021-11-24 15:27:20|5909.99|5909.99|5910.47|5910.47|5910.47|5910.47|5909.99|5909.99|0
1637767650000|2021-11-24 15:27:30|5910.71|5910.71|5909.5|5909.5|5911.01|5911.01|5909.21|5909.21|0
1637767660000|2021-11-24 15:27:40|5909.79|5909.79|5909.5|5909.5|5909.79|5909.79|5909.5|5909.5|0
1637767670000|2021-11-24 15:27:50|5909.79|5909.79|5911.75|5911.75|5911.75|5911.75|5909.79|5909.79|0
1637767680000|2021-11-24 15:28:00|5911.73|5911.73|5911.45|5911.45|5912.02|5912.02|5911.45|5911.45|0
1637767690000|2021-11-24 15:28:10|5911.41|5911.41|5912.23|5912.23|5912.23|5912.23|5911.41|5911.41|0
1637767700000|2021-11-24 15:28:20|5911.94|5911.94|5912.51|5912.51|5912.52|5912.52|5911.93|5911.93|0
1637767710000|2021-11-24 15:28:30|5912.52|5912.52|5913.28|5913.28|5913.28|5913.28|5912.52|5912.52|0
1637767720000|2021-11-24 15:28:40|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|0
1637767730000|2021-11-24 15:28:50|5912.92|5912.92|5913.21|5913.21|5913.21|5913.21|5912.92|5912.92|0
1637767740000|2021-11-24 15:29:00|5913.43|5913.43|5913.95|5913.95|5914.24|5914.24|5913.43|5913.43|0
1637767750000|2021-11-24 15:29:10|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|0
1637767760000|2021-11-24 15:29:20|5914.09|5914.09|5913.88|5913.88|5914.09|5914.09|5913.88|5913.88|0
1637767770000|2021-11-24 15:29:30|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|0
1637767780000|2021-11-24 15:29:40|5913.88|5913.88|5913.58|5913.58|5914.36|5914.36|5913.58|5913.58|0
1637767790000|2021-11-24 15:29:50|5913.34|5913.34|5912.84|5912.84|5913.34|5913.34|5912.84|5912.84|0
1637767800000|2021-11-24 15:30:00|5912.36|5912.36|5911.38|5911.38|5912.6|5912.6|5910.44|5910.44|0
1637767810000|2021-11-24 15:30:10|5910.8|5910.8|5906.75|5906.75|5910.8|5910.8|5906.75|5906.75|0
1637767820000|2021-11-24 15:30:20|5906.74|5906.74|5906.31|5906.31|5906.74|5906.74|5906.31|5906.31|0
1637767830000|2021-11-24 15:30:30|5904.88|5904.88|5904.23|5904.23|5904.88|5904.88|5904.23|5904.23|0
1637767840000|2021-11-24 15:30:40|5904.81|5904.81|5906.77|5906.77|5906.77|5906.77|5904.81|5904.81|0
1637767850000|2021-11-24 15:30:50|5907.41|5907.41|5909.49|5909.49|5909.52|5909.52|5907.41|5907.41|0
1637767860000|2021-11-24 15:31:00|5909.2|5909.2|5909.22|5909.22|5909.22|5909.22|5909.2|5909.2|0
1637767870000|2021-11-24 15:31:10|5909.2|5909.2|5910.02|5910.02|5910.02|5910.02|5909.2|5909.2|0
1637767880000|2021-11-24 15:31:20|5909.78|5909.78|5910.43|5910.43|5910.43|5910.43|5909.78|5909.78|0
1637767890000|2021-11-24 15:31:30|5910.48|5910.48|5910.8|5910.8|5910.8|5910.8|5910.21|5910.21|0
1637767900000|2021-11-24 15:31:40|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|0
1637767910000|2021-11-24 15:31:50|5911.11|5911.11|5911.29|5911.29|5911.4|5911.4|5910.82|5910.82|0
1637767920000|2021-11-24 15:32:00|5912.04|5912.04|5913.91|5913.91|5913.91|5913.91|5912.04|5912.04|0
1637767930000|2021-11-24 15:32:10|5914.2|5914.2|5916.27|5916.27|5916.27|5916.27|5914.2|5914.2|0
1637767940000|2021-11-24 15:32:20|5916.22|5916.22|5917.67|5917.67|5917.67|5917.67|5916.22|5916.22|0
1637767950000|2021-11-24 15:32:30|5918.43|5918.43|5918.82|5918.82|5919.29|5919.29|5918.43|5918.43|0
1637767960000|2021-11-24 15:32:40|5917.95|5917.95|5918.24|5918.24|5918.24|5918.24|5917.95|5917.95|0
1637767970000|2021-11-24 15:32:50|5918.2|5918.2|5919.39|5919.39|5919.39|5919.39|5918.2|5918.2|0
1637767980000|2021-11-24 15:33:00|5919.18|5919.18|5918.44|5918.44|5919.18|5919.18|5918.37|5918.37|0
1637767990000|2021-11-24 15:33:10|5918.88|5918.88|5919.93|5919.93|5919.93|5919.93|5918.88|5918.88|0
1637768000000|2021-11-24 15:33:20|5920.51|5920.51|5920.51|5920.51|5920.51|5920.51|5920.51|5920.51|0
1637768010000|2021-11-24 15:33:30|5920.8|5920.8|5921.39|5921.39|5921.66|5921.66|5920.8|5920.8|0
1637768020000|2021-11-24 15:33:40|5921.18|5921.18|5920.31|5920.31|5921.18|5921.18|5920.1|5920.1|0
1637768030000|2021-11-24 15:33:50|5920.53|5920.53|5919.95|5919.95|5920.53|5920.53|5919.95|5919.95|0
1637768040000|2021-11-24 15:34:00|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|0
1637768050000|2021-11-24 15:34:10|5920.02|5920.02|5920.71|5920.71|5920.71|5920.71|5920.02|5920.02|0
1637768060000|2021-11-24 15:34:20|5920.43|5920.43|5918.91|5918.91|5920.43|5920.43|5918.91|5918.91|0
1637768070000|2021-11-24 15:34:30|5918.44|5918.44|5918.15|5918.15|5918.44|5918.44|5918.15|5918.15|0
1637768080000|2021-11-24 15:34:40|5917.86|5917.86|5917.19|5917.19|5917.86|5917.86|5917.19|5917.19|0
1637768090000|2021-11-24 15:34:50|5917.41|5917.41|5917.64|5917.64|5917.64|5917.64|5917.17|5917.17|0
1637768100000|2021-11-24 15:35:00|5917.93|5917.93|5917.64|5917.64|5917.93|5917.93|5917.62|5917.62|0
1637768110000|2021-11-24 15:35:10|5917.35|5917.35|5915.19|5915.19|5917.35|5917.35|5915.19|5915.19|0
1637768120000|2021-11-24 15:35:20|5914.9|5914.9|5910.94|5910.94|5914.9|5914.9|5910.94|5910.94|0
1637768130000|2021-11-24 15:35:30|5911.22|5911.22|5912.86|5912.86|5912.86|5912.86|5911.16|5911.16|0
1637768140000|2021-11-24 15:35:40|5912.57|5912.57|5909.89|5909.89|5912.57|5912.57|5909.89|5909.89|0
1637768150000|2021-11-24 15:35:50|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|0
1637768160000|2021-11-24 15:36:00|5909.84|5909.84|5908.6|5908.6|5910.92|5910.92|5908.6|5908.6|0
1637768170000|2021-11-24 15:36:10|5908.03|5908.03|5907.93|5907.93|5908.27|5908.27|5906.54|5906.54|0
1637768180000|2021-11-24 15:36:20|5907.21|5907.21|5907.74|5907.74|5908.24|5908.24|5907.21|5907.21|0
1637768190000|2021-11-24 15:36:30|5907.52|5907.52|5906.33|5906.33|5907.52|5907.52|5906.33|5906.33|0
1637768200000|2021-11-24 15:36:40|5906.04|5906.04|5905.09|5905.09|5906.04|5906.04|5905.09|5905.09|0
1637768210000|2021-11-24 15:36:50|5905.37|5905.37|5905.09|5905.09|5905.37|5905.37|5905.09|5905.09|0
1637768220000|2021-11-24 15:37:00|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1637768230000|2021-11-24 15:37:10|5905.59|5905.59|5906.07|5906.07|5906.07|5906.07|5905.59|5905.59|0
1637768240000|2021-11-24 15:37:20|5906.35|5906.35|5906.92|5906.92|5906.92|5906.92|5906.35|5906.35|0
1637768250000|2021-11-24 15:37:30|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1637768260000|2021-11-24 15:37:40|5907.27|5907.27|5910.88|5910.88|5910.88|5910.88|5907.27|5907.27|0
1637768270000|2021-11-24 15:37:50|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|5911.45|0
1637768280000|2021-11-24 15:38:00|5910.26|5910.26|5910.57|5910.57|5911.22|5911.22|5909.99|5909.99|0
1637768290000|2021-11-24 15:38:10|5911.22|5911.22|5910.71|5910.71|5911.22|5911.22|5910.28|5910.28|0
1637768300000|2021-11-24 15:38:20|5910.74|5910.74|5911.76|5911.76|5911.78|5911.78|5910.74|5910.74|0
1637768320000|2021-11-24 15:38:40|5912.95|5912.95|5913.23|5913.23|5913.23|5913.23|5912.94|5912.94|0
1637768330000|2021-11-24 15:38:50|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.7|5912.7|0
1637768340000|2021-11-24 15:39:00|5912.46|5912.46|5912.18|5912.18|5912.46|5912.46|5912.18|5912.18|0
1637768350000|2021-11-24 15:39:10|5911.75|5911.75|5911.46|5911.46|5911.75|5911.75|5911.46|5911.46|0
1637768360000|2021-11-24 15:39:20|5910.98|5910.98|5908.85|5908.85|5910.98|5910.98|5908.63|5908.63|0
1637768370000|2021-11-24 15:39:30|5909.14|5909.14|5910.71|5910.71|5910.71|5910.71|5909.14|5909.14|0
1637768380000|2021-11-24 15:39:40|5911|5911|5912.73|5912.73|5912.73|5912.73|5911|5911|0
1637768400000|2021-11-24 15:40:00|5912.44|5912.44|5910.96|5910.96|5912.44|5912.44|5910.96|5910.96|0
1637768410000|2021-11-24 15:40:10|5910.73|5910.73|5913.19|5913.19|5913.19|5913.19|5910.73|5910.73|0
1637768420000|2021-11-24 15:40:20|5912.9|5912.9|5912.38|5912.38|5912.9|5912.9|5912.38|5912.38|0
1637768430000|2021-11-24 15:40:30|5911.9|5911.9|5912.14|5912.14|5912.38|5912.38|5911.9|5911.9|0
1637768440000|2021-11-24 15:40:40|5913|5913|5912.51|5912.51|5913.09|5913.09|5912.51|5912.51|0
1637768450000|2021-11-24 15:40:50|5912.5|5912.5|5912.73|5912.73|5912.73|5912.73|5912.46|5912.46|0
1637768460000|2021-11-24 15:41:00|5912.75|5912.75|5911.89|5911.89|5913.04|5913.04|5911.89|5911.89|0
1637768470000|2021-11-24 15:41:10|5911.32|5911.32|5911.06|5911.06|5911.32|5911.32|5910.82|5910.82|0
1637768480000|2021-11-24 15:41:20|5910.54|5910.54|5908.89|5908.89|5910.54|5910.54|5908.89|5908.89|0
1637768490000|2021-11-24 15:41:30|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|0
1637768500000|2021-11-24 15:41:40|5909.14|5909.14|5909.12|5909.12|5909.14|5909.14|5908.9|5908.9|0
1637768510000|2021-11-24 15:41:50|5908.64|5908.64|5908.9|5908.9|5908.9|5908.9|5908.64|5908.64|0
1637768520000|2021-11-24 15:42:00|5909.19|5909.19|5910.74|5910.74|5910.96|5910.96|5909.19|5909.19|0
1637768530000|2021-11-24 15:42:10|5910.79|5910.79|5910.48|5910.48|5910.79|5910.79|5910.48|5910.48|0
1637768540000|2021-11-24 15:42:20|5910.5|5910.5|5910.75|5910.75|5910.76|5910.76|5910.5|5910.5|0
1637768550000|2021-11-24 15:42:30|5910.74|5910.74|5911.04|5911.04|5911.04|5911.04|5910.74|5910.74|0
1637768560000|2021-11-24 15:42:40|5910.49|5910.49|5910.71|5910.71|5910.71|5910.71|5910.49|5910.49|0
1637768570000|2021-11-24 15:42:50|5910.7|5910.7|5910.67|5910.67|5910.7|5910.7|5910.67|5910.67|0
1637768580000|2021-11-24 15:43:00|5911.25|5911.25|5911.83|5911.83|5911.83|5911.83|5911.25|5911.25|0
1637768590000|2021-11-24 15:43:10|5912.3|5912.3|5912.59|5912.59|5912.59|5912.59|5912.3|5912.3|0
1637768600000|2021-11-24 15:43:20|5912.06|5912.06|5911.25|5911.25|5912.06|5912.06|5910.6|5910.6|0
1637768610000|2021-11-24 15:43:30|5911.22|5911.22|5911.03|5911.03|5911.25|5911.25|5911.03|5911.03|0
1637768620000|2021-11-24 15:43:40|5911.07|5911.07|5911.03|5911.03|5911.07|5911.07|5911.03|5911.03|0
1637768630000|2021-11-24 15:43:50|5910.74|5910.74|5910.98|5910.98|5910.98|5910.98|5910.74|5910.74|0
1637768640000|2021-11-24 15:44:00|5910.96|5910.96|5911.65|5911.65|5911.65|5911.65|5910.18|5910.18|0
1637768650000|2021-11-24 15:44:10|5912.12|5912.12|5911.89|5911.89|5913.05|5913.05|5911.89|5911.89|0
1637768660000|2021-11-24 15:44:20|5911.7|5911.7|5912.7|5912.7|5912.7|5912.7|5911.7|5911.7|0
1637768670000|2021-11-24 15:44:30|5913.18|5913.18|5912.94|5912.94|5913.18|5913.18|5912.7|5912.7|0
1637768680000|2021-11-24 15:44:40|5912.73|5912.73|5912.2|5912.2|5912.74|5912.74|5912.2|5912.2|0
1637768690000|2021-11-24 15:44:50|5912.73|5912.73|5913.86|5913.86|5913.86|5913.86|5912.73|5912.73|0
1637768700000|2021-11-24 15:45:00|5914.1|5914.1|5914.41|5914.41|5914.41|5914.41|5913.83|5913.83|0
1637768710000|2021-11-24 15:45:10|5915.27|5915.27|5916.94|5916.94|5916.94|5916.94|5915.05|5915.05|0
1637768720000|2021-11-24 15:45:20|5915.99|5915.99|5916.23|5916.23|5916.23|5916.23|5915.99|5915.99|0
1637768730000|2021-11-24 15:45:30|5916.03|5916.03|5917.28|5917.28|5917.28|5917.28|5916.03|5916.03|0
1637768740000|2021-11-24 15:45:40|5917.99|5917.99|5919.75|5919.75|5919.75|5919.75|5917.99|5917.99|0
1637768750000|2021-11-24 15:45:50|5919.5|5919.5|5919.78|5919.78|5919.78|5919.78|5919.5|5919.5|0
1637768760000|2021-11-24 15:46:00|5919.07|5919.07|5918.88|5918.88|5919.07|5919.07|5918.64|5918.64|0
1637768770000|2021-11-24 15:46:10|5918.81|5918.81|5919.55|5919.55|5919.55|5919.55|5918.16|5918.16|0
1637768780000|2021-11-24 15:46:20|5919.31|5919.31|5918.59|5918.59|5919.31|5919.31|5918.59|5918.59|0
1637768790000|2021-11-24 15:46:30|5919.1|5919.1|5919.1|5919.1|5919.1|5919.1|5919.1|5919.1|0
1637768800000|2021-11-24 15:46:40|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|5919.34|0
1637768810000|2021-11-24 15:46:50|5919.05|5919.05|5917.99|5917.99|5919.05|5919.05|5917.99|5917.99|0
1637768820000|2021-11-24 15:47:00|5917.7|5917.7|5917.06|5917.06|5918.23|5918.23|5917.06|5917.06|0
1637768830000|2021-11-24 15:47:10|5916.98|5916.98|5916.16|5916.16|5916.98|5916.98|5916.16|5916.16|0
1637768840000|2021-11-24 15:47:20|5915.88|5915.88|5915.66|5915.66|5915.88|5915.88|5915.66|5915.66|0
1637768850000|2021-11-24 15:47:30|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|0
1637768860000|2021-11-24 15:47:40|5914.95|5914.95|5915.18|5915.18|5915.18|5915.18|5914.95|5914.95|0
1637768870000|2021-11-24 15:47:50|5915.47|5915.47|5915.49|5915.49|5915.49|5915.49|5915.47|5915.47|0
1637768880000|2021-11-24 15:48:00|5915.78|5915.78|5915.49|5915.49|5915.78|5915.78|5915.49|5915.49|0
1637768890000|2021-11-24 15:48:10|5915.5|5915.5|5915.78|5915.78|5916.07|5916.07|5915.5|5915.5|0
1637768900000|2021-11-24 15:48:20|5915.54|5915.54|5915.68|5915.68|5915.97|5915.97|5915.25|5915.25|0
1637768910000|2021-11-24 15:48:30|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|0
1637768930000|2021-11-24 15:48:50|5915.73|5915.73|5912.34|5912.34|5915.73|5915.73|5912.34|5912.34|0
1637768940000|2021-11-24 15:49:00|5912.13|5912.13|5912.63|5912.63|5912.94|5912.94|5911.89|5911.89|0
1637768950000|2021-11-24 15:49:10|5912.92|5912.92|5912.66|5912.66|5913.14|5913.14|5912.66|5912.66|0
1637768960000|2021-11-24 15:49:20|5912.08|5912.08|5912.32|5912.32|5912.32|5912.32|5912.08|5912.08|0
1637768970000|2021-11-24 15:49:30|5912.9|5912.9|5913.43|5913.43|5913.43|5913.43|5912.9|5912.9|0
1637768980000|2021-11-24 15:49:40|5913.47|5913.47|5912.94|5912.94|5913.47|5913.47|5912.65|5912.65|0
1637768990000|2021-11-24 15:49:50|5913.52|5913.52|5914.67|5914.67|5914.9|5914.9|5913.52|5913.52|0
1637769000000|2021-11-24 15:50:00|5914.68|5914.68|5914.96|5914.96|5916.04|5916.04|5914.68|5914.68|0
1637769010000|2021-11-24 15:50:10|5915.25|5915.25|5916.67|5916.67|5916.67|5916.67|5915.17|5915.17|0
1637769020000|2021-11-24 15:50:20|5916.38|5916.38|5917.18|5917.18|5917.18|5917.18|5916.12|5916.12|0
1637769030000|2021-11-24 15:50:30|5916.89|5916.89|5915.92|5915.92|5916.9|5916.9|5915.7|5915.7|0
1637769040000|2021-11-24 15:50:40|5915.63|5915.63|5915.15|5915.15|5915.63|5915.63|5915.15|5915.15|0
1637769050000|2021-11-24 15:50:50|5914.86|5914.86|5914.58|5914.58|5914.86|5914.86|5914.58|5914.58|0
1637769060000|2021-11-24 15:51:00|5914.86|5914.86|5912.57|5912.57|5914.86|5914.86|5912.57|5912.57|0
1637769070000|2021-11-24 15:51:10|5913|5913|5914.05|5914.05|5914.05|5914.05|5913|5913|0
1637769080000|2021-11-24 15:51:20|5914.27|5914.27|5913.36|5913.36|5914.27|5914.27|5913.36|5913.36|0
1637769090000|2021-11-24 15:51:30|5912.91|5912.91|5913.15|5913.15|5913.39|5913.39|5912.62|5912.62|0
1637769100000|2021-11-24 15:51:40|5913.82|5913.82|5912.82|5912.82|5913.82|5913.82|5912.82|5912.82|0
1637769120000|2021-11-24 15:52:00|5913.51|5913.51|5913.8|5913.8|5913.8|5913.8|5913.51|5913.51|0
1637769130000|2021-11-24 15:52:10|5914.52|5914.52|5915.81|5915.81|5915.81|5915.81|5914.52|5914.52|0
1637769140000|2021-11-24 15:52:20|5915.52|5915.52|5915.81|5915.81|5915.81|5915.81|5915.52|5915.52|0
1637769150000|2021-11-24 15:52:30|5916.05|5916.05|5916.73|5916.73|5917|5917|5915.81|5915.81|0
1637769160000|2021-11-24 15:52:40|5916.49|5916.49|5915.77|5915.77|5916.49|5916.49|5915.77|5915.77|0
1637769170000|2021-11-24 15:52:50|5916.2|5916.2|5916.49|5916.49|5916.49|5916.49|5916.2|5916.2|0
1637769180000|2021-11-24 15:53:00|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|0
1637769190000|2021-11-24 15:53:10|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|0
1637769200000|2021-11-24 15:53:20|5917.11|5917.11|5917.03|5917.03|5917.11|5917.11|5916.39|5916.39|0
1637769210000|2021-11-24 15:53:30|5917.27|5917.27|5917.78|5917.78|5917.85|5917.85|5917.27|5917.27|0
1637769220000|2021-11-24 15:53:40|5917.56|5917.56|5917.03|5917.03|5917.56|5917.56|5916.82|5916.82|0
1637769240000|2021-11-24 15:54:00|5916.82|5916.82|5916.53|5916.53|5916.82|5916.82|5916.32|5916.32|0
1637769250000|2021-11-24 15:54:10|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|0
1637769260000|2021-11-24 15:54:20|5916.48|5916.48|5916|5916|5916.48|5916.48|5916|5916|0
1637769270000|2021-11-24 15:54:30|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|0
1637769280000|2021-11-24 15:54:40|5916.02|5916.02|5915.35|5915.35|5916.02|5916.02|5915.35|5915.35|0
1637769290000|2021-11-24 15:54:50|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|0
1637769300000|2021-11-24 15:55:00|5915.05|5915.05|5917.13|5917.13|5917.13|5917.13|5915.03|5915.03|0
1637769310000|2021-11-24 15:55:10|5917.15|5917.15|5915.77|5915.77|5917.15|5917.15|5915.34|5915.34|0
1637769320000|2021-11-24 15:55:20|5916.03|5916.03|5916.03|5916.03|5916.03|5916.03|5916.03|5916.03|0
1637769330000|2021-11-24 15:55:30|5916.6|5916.6|5917.22|5917.22|5917.22|5917.22|5916.32|5916.32|0
1637769340000|2021-11-24 15:55:40|5917.65|5917.65|5917.42|5917.42|5917.65|5917.65|5917.42|5917.42|0
1637769350000|2021-11-24 15:55:50|5917.13|5917.13|5916.7|5916.7|5917.13|5917.13|5916.48|5916.48|0
1637769360000|2021-11-24 15:56:00|5916.46|5916.46|5917.16|5917.16|5917.18|5917.18|5916.46|5916.46|0
1637769370000|2021-11-24 15:56:10|5917.4|5917.4|5916.28|5916.28|5917.4|5917.4|5916.28|5916.28|0
1637769380000|2021-11-24 15:56:20|5915.99|5915.99|5916.26|5916.26|5916.26|5916.26|5915.97|5915.97|0
1637769390000|2021-11-24 15:56:30|5916.23|5916.23|5916.01|5916.01|5916.23|5916.23|5916.01|5916.01|0
1637769400000|2021-11-24 15:56:40|5916.3|5916.3|5916.59|5916.59|5916.88|5916.88|5916.3|5916.3|0
1637769410000|2021-11-24 15:56:50|5918.62|5918.62|5919.05|5919.05|5919.05|5919.05|5918.62|5918.62|0
1637769420000|2021-11-24 15:57:00|5919.53|5919.53|5919.55|5919.55|5919.76|5919.76|5919.53|5919.53|0
1637769430000|2021-11-24 15:57:10|5919.84|5919.84|5920.96|5920.96|5920.96|5920.96|5919.55|5919.55|0
1637769440000|2021-11-24 15:57:20|5921.41|5921.41|5921.7|5921.7|5921.7|5921.7|5921.41|5921.41|0
1637769450000|2021-11-24 15:57:30|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|0
1637769460000|2021-11-24 15:57:40|5921.74|5921.74|5922.14|5922.14|5922.85|5922.85|5921.27|5921.27|0
1637769470000|2021-11-24 15:57:50|5921.85|5921.85|5920.98|5920.98|5921.85|5921.85|5920.98|5920.98|0
1637769480000|2021-11-24 15:58:00|5921.27|5921.27|5920.96|5920.96|5921.27|5921.27|5920.53|5920.53|0
1637769490000|2021-11-24 15:58:10|5921.2|5921.2|5921.4|5921.4|5921.69|5921.69|5921.2|5921.2|0
1637769500000|2021-11-24 15:58:20|5920.68|5920.68|5919.62|5919.62|5921.2|5921.2|5919.38|5919.38|0
1637769510000|2021-11-24 15:58:30|5920.08|5920.08|5920.17|5920.17|5920.35|5920.35|5920.08|5920.08|0
1637769520000|2021-11-24 15:58:40|5919.88|5919.88|5917.72|5917.72|5919.88|5919.88|5917.49|5917.49|0
1637769530000|2021-11-24 15:58:50|5918.15|5918.15|5918.44|5918.44|5918.44|5918.44|5918.15|5918.15|0
1637769540000|2021-11-24 15:59:00|5918.2|5918.2|5917.93|5917.93|5918.2|5918.2|5917.69|5917.69|0
1637769550000|2021-11-24 15:59:10|5917.69|5917.69|5916.52|5916.52|5917.69|5917.69|5916.52|5916.52|0
1637769560000|2021-11-24 15:59:20|5916.28|5916.28|5915.18|5915.18|5916.28|5916.28|5915.18|5915.18|0
1637769570000|2021-11-24 15:59:30|5915.15|5915.15|5915.38|5915.38|5915.39|5915.39|5915.15|5915.15|0
1637769580000|2021-11-24 15:59:40|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1637769590000|2021-11-24 15:59:50|5914.47|5914.47|5915.44|5915.44|5915.89|5915.89|5914.46|5914.46|0
1637769600000|2021-11-24 16:00:00|5915.15|5915.15|5914.72|5914.72|5915.39|5915.39|5914.72|5914.72|0
1637769610000|2021-11-24 16:00:10|5915.15|5915.15|5915.59|5915.59|5916.35|5916.35|5915.11|5915.11|0
1637769620000|2021-11-24 16:00:20|5915.37|5915.37|5914.63|5914.63|5915.37|5915.37|5914.15|5914.15|0
1637769630000|2021-11-24 16:00:30|5915.06|5915.06|5916.57|5916.57|5917.07|5917.07|5915.06|5915.06|0
1637769640000|2021-11-24 16:00:40|5916.86|5916.86|5918.3|5918.3|5918.3|5918.3|5916.86|5916.86|0
1637769650000|2021-11-24 16:00:50|5917.83|5917.83|5918.07|5918.07|5918.07|5918.07|5917.83|5917.83|0
1637769660000|2021-11-24 16:01:00|5918.36|5918.36|5916.85|5916.85|5918.86|5918.86|5916.85|5916.85|0
1637769670000|2021-11-24 16:01:10|5916.41|5916.41|5914.55|5914.55|5916.41|5916.41|5914.55|5914.55|0
1637769680000|2021-11-24 16:01:20|5914.57|5914.57|5913.44|5913.44|5914.57|5914.57|5913.44|5913.44|0
1637769690000|2021-11-24 16:01:30|5912.53|5912.53|5912.99|5912.99|5912.99|5912.99|5912.51|5912.51|0
1637769700000|2021-11-24 16:01:40|5913.42|5913.42|5914.23|5914.23|5914.28|5914.28|5913.42|5913.42|0
1637769710000|2021-11-24 16:01:50|5914.52|5914.52|5915.79|5915.79|5915.79|5915.79|5914.52|5914.52|0
1637769720000|2021-11-24 16:02:00|5916.03|5916.03|5916.89|5916.89|5917.18|5917.18|5916.03|5916.03|0
1637769730000|2021-11-24 16:02:10|5916.6|5916.6|5916.56|5916.56|5916.6|5916.6|5915.83|5915.83|0
1637769740000|2021-11-24 16:02:20|5916.78|5916.78|5917.07|5917.07|5918.29|5918.29|5916.78|5916.78|0
1637769750000|2021-11-24 16:02:30|5916.85|5916.85|5917.85|5917.85|5917.85|5917.85|5916.85|5916.85|0
1637769760000|2021-11-24 16:02:40|5917.61|5917.61|5917.29|5917.29|5917.61|5917.61|5916.86|5916.86|0
1637769770000|2021-11-24 16:02:50|5916.86|5916.86|5917.09|5917.09|5917.09|5917.09|5916.86|5916.86|0
1637769780000|2021-11-24 16:03:00|5916.62|5916.62|5916.86|5916.86|5917.07|5917.07|5916.4|5916.4|0
1637769790000|2021-11-24 16:03:10|5917.61|5917.61|5917.42|5917.42|5917.85|5917.85|5917.42|5917.42|0
1637769800000|2021-11-24 16:03:20|5917.18|5917.18|5917.12|5917.12|5917.42|5917.42|5917.12|5917.12|0
1637769810000|2021-11-24 16:03:30|5916.88|5916.88|5916.77|5916.77|5917.07|5917.07|5916.77|5916.77|0
1637769820000|2021-11-24 16:03:40|5916.53|5916.53|5916.62|5916.62|5916.63|5916.63|5916.1|5916.1|0
1637769830000|2021-11-24 16:03:50|5916.33|5916.33|5917.52|5917.52|5917.52|5917.52|5916.33|5916.33|0
1637769840000|2021-11-24 16:04:00|5917.29|5917.29|5917.07|5917.07|5917.29|5917.29|5917.07|5917.07|0
1637769850000|2021-11-24 16:04:10|5916.78|5916.78|5916.83|5916.83|5916.97|5916.97|5916.54|5916.54|0
1637769860000|2021-11-24 16:04:20|5916.59|5916.59|5917.07|5917.07|5917.07|5917.07|5916.59|5916.59|0
1637769870000|2021-11-24 16:04:30|5916.83|5916.83|5917.26|5917.26|5917.79|5917.79|5916.62|5916.62|0
1637769880000|2021-11-24 16:04:40|5917.28|5917.28|5916.84|5916.84|5917.28|5917.28|5916.61|5916.61|0
1637769890000|2021-11-24 16:04:50|5917.06|5917.06|5917.66|5917.66|5917.88|5917.88|5917.06|5917.06|0
1637769900000|2021-11-24 16:05:00|5917.18|5917.18|5918.26|5918.26|5918.55|5918.55|5917.18|5917.18|0
1637769910000|2021-11-24 16:05:10|5918.55|5918.55|5918.56|5918.56|5918.56|5918.56|5918.03|5918.03|0
1637769930000|2021-11-24 16:05:30|5918.58|5918.58|5919.3|5919.3|5919.32|5919.32|5918.1|5918.1|0
1637769940000|2021-11-24 16:05:40|5919.54|5919.54|5919.99|5919.99|5919.99|5919.99|5919.54|5919.54|0
1637769950000|2021-11-24 16:05:50|5920|5920|5920.75|5920.75|5920.75|5920.75|5919.79|5919.79|0
1637769960000|2021-11-24 16:06:00|5920.73|5920.73|5920.35|5920.35|5922.03|5922.03|5919.88|5919.88|0
1637769970000|2021-11-24 16:06:10|5920.33|5920.33|5919.04|5919.04|5920.33|5920.33|5919.04|5919.04|0
1637769980000|2021-11-24 16:06:20|5918.76|5918.76|5918.76|5918.76|5919.04|5919.04|5918.76|5918.76|0
1637769990000|2021-11-24 16:06:30|5918.97|5918.97|5919.66|5919.66|5919.95|5919.95|5918.97|5918.97|0
1637770000000|2021-11-24 16:06:40|5919.95|5919.95|5921.22|5921.22|5921.22|5921.22|5919.21|5919.21|0
1637770010000|2021-11-24 16:06:50|5920.93|5920.93|5921.77|5921.77|5921.77|5921.77|5920.93|5920.93|0
1637770020000|2021-11-24 16:07:00|5921.99|5921.99|5922.25|5922.25|5922.25|5922.25|5921.99|5921.99|0
1637770030000|2021-11-24 16:07:10|5922.27|5922.27|5921.51|5921.51|5922.27|5922.27|5921.51|5921.51|0
1637770050000|2021-11-24 16:07:30|5921.74|5921.74|5921.65|5921.65|5921.94|5921.94|5921.46|5921.46|0
1637770060000|2021-11-24 16:07:40|5922.09|5922.09|5922.78|5922.78|5922.78|5922.78|5921.65|5921.65|0
1637770070000|2021-11-24 16:07:50|5922.54|5922.54|5922.25|5922.25|5922.75|5922.75|5922.25|5922.25|0
1637770080000|2021-11-24 16:08:00|5922.01|5922.01|5921.76|5921.76|5922.01|5922.01|5921.72|5921.72|0
1637770090000|2021-11-24 16:08:10|5922|5922|5922.22|5922.22|5922.22|5922.22|5922|5922|0
1637770100000|2021-11-24 16:08:20|5922.43|5922.43|5921.95|5921.95|5922.43|5922.43|5921.95|5921.95|0
1637770110000|2021-11-24 16:08:30|5922.38|5922.38|5922.14|5922.14|5922.38|5922.38|5922.14|5922.14|0
1637770120000|2021-11-24 16:08:40|5921.86|5921.86|5922.38|5922.38|5922.38|5922.38|5921.86|5921.86|0
1637770130000|2021-11-24 16:08:50|5922.6|5922.6|5922.62|5922.62|5922.84|5922.84|5922.6|5922.6|0
1637770140000|2021-11-24 16:09:00|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|0
1637770150000|2021-11-24 16:09:10|5922.67|5922.67|5921.95|5921.95|5922.91|5922.91|5921.95|5921.95|0
1637770160000|2021-11-24 16:09:20|5921.66|5921.66|5921.9|5921.9|5921.9|5921.9|5921.66|5921.66|0
1637770170000|2021-11-24 16:09:30|5921.66|5921.66|5921.43|5921.43|5921.66|5921.66|5921.43|5921.43|0
1637770180000|2021-11-24 16:09:40|5921.64|5921.64|5920.94|5920.94|5921.64|5921.64|5920.94|5920.94|0
1637770190000|2021-11-24 16:09:50|5920.91|5920.91|5919.98|5919.98|5920.91|5920.91|5919.98|5919.98|0
1637770200000|2021-11-24 16:10:00|5920.22|5920.22|5921.94|5921.94|5922.13|5922.13|5920.22|5920.22|0
1637770210000|2021-11-24 16:10:10|5922.15|5922.15|5922.39|5922.39|5922.53|5922.53|5921.86|5921.86|0
1637770220000|2021-11-24 16:10:20|5922.61|5922.61|5922.43|5922.43|5923.15|5923.15|5922.43|5922.43|0
1637770230000|2021-11-24 16:10:30|5922.14|5922.14|5922.17|5922.17|5922.71|5922.71|5922.14|5922.14|0
1637770240000|2021-11-24 16:10:40|5922.38|5922.38|5920.66|5920.66|5922.38|5922.38|5920.66|5920.66|0
1637770250000|2021-11-24 16:10:50|5920.65|5920.65|5919.36|5919.36|5920.65|5920.65|5919.36|5919.36|0
1637770260000|2021-11-24 16:11:00|5919.57|5919.57|5918.89|5918.89|5919.57|5919.57|5918.65|5918.65|0
1637770270000|2021-11-24 16:11:10|5919.13|5919.13|5917.41|5917.41|5919.42|5919.42|5917.41|5917.41|0
1637770280000|2021-11-24 16:11:20|5916.95|5916.95|5918.44|5918.44|5918.44|5918.44|5916.95|5916.95|0
1637770290000|2021-11-24 16:11:30|5918.65|5918.65|5918.13|5918.13|5918.65|5918.65|5918.13|5918.13|0
1637770300000|2021-11-24 16:11:40|5917.84|5917.84|5917.85|5917.85|5918.13|5918.13|5917.84|5917.84|0
1637770310000|2021-11-24 16:11:50|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1637770320000|2021-11-24 16:12:00|5918.88|5918.88|5917.18|5917.18|5919.12|5919.12|5917.18|5917.18|0
1637770330000|2021-11-24 16:12:10|5916.89|5916.89|5916.44|5916.44|5917.18|5917.18|5916.44|5916.44|0
1637770340000|2021-11-24 16:12:20|5916.65|5916.65|5916.65|5916.65|5916.89|5916.89|5916.44|5916.44|0
1637770360000|2021-11-24 16:12:40|5916.89|5916.89|5916.68|5916.68|5916.89|5916.89|5916.44|5916.44|0
1637770370000|2021-11-24 16:12:50|5916.39|5916.39|5916.68|5916.68|5917.11|5917.11|5916.39|5916.39|0
1637770380000|2021-11-24 16:13:00|5915.91|5915.91|5915.13|5915.13|5916.22|5916.22|5914.83|5914.83|0
1637770390000|2021-11-24 16:13:10|5914.66|5914.66|5914.66|5914.66|5914.95|5914.95|5914.46|5914.46|0
1637770400000|2021-11-24 16:13:20|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|0
1637770410000|2021-11-24 16:13:30|5914.63|5914.63|5914.44|5914.44|5914.66|5914.66|5914.42|5914.42|0
1637770420000|2021-11-24 16:13:40|5914.73|5914.73|5913.53|5913.53|5914.73|5914.73|5913.3|5913.3|0
1637770430000|2021-11-24 16:13:50|5913.25|5913.25|5912.45|5912.45|5913.25|5913.25|5912.23|5912.23|0
1637770440000|2021-11-24 16:14:00|5912.69|5912.69|5913.51|5913.51|5913.51|5913.51|5912.69|5912.69|0
1637770450000|2021-11-24 16:14:10|5912.53|5912.53|5912.2|5912.2|5912.81|5912.81|5912.2|5912.2|0
1637770460000|2021-11-24 16:14:20|5911.98|5911.98|5911.54|5911.54|5912.27|5912.27|5911.53|5911.53|0
1637770470000|2021-11-24 16:14:30|5911.3|5911.3|5911.97|5911.97|5911.97|5911.97|5911.25|5911.25|0
1637770480000|2021-11-24 16:14:40|5911.73|5911.73|5911.75|5911.75|5911.75|5911.75|5911.44|5911.44|0
1637770490000|2021-11-24 16:14:50|5911.46|5911.46|5910.6|5910.6|5911.46|5911.46|5910.57|5910.57|0
1637770500000|2021-11-24 16:15:00|5911.17|5911.17|5910.74|5910.74|5911.34|5911.34|5910.26|5910.26|0
1637770510000|2021-11-24 16:15:10|5911.03|5911.03|5910.21|5910.21|5911.03|5911.03|5910.21|5910.21|0
1637770520000|2021-11-24 16:15:20|5910.64|5910.64|5911.84|5911.84|5911.84|5911.84|5910.64|5910.64|0
1637770530000|2021-11-24 16:15:30|5912.07|5912.07|5910.42|5910.42|5912.07|5912.07|5910.42|5910.42|0
1637770540000|2021-11-24 16:15:40|5910.14|5910.14|5910.4|5910.4|5910.83|5910.83|5910.14|5910.14|0
1637770550000|2021-11-24 16:15:50|5910.69|5910.69|5911.46|5911.46|5911.46|5911.46|5910.69|5910.69|0
1637770560000|2021-11-24 16:16:00|5911.18|5911.18|5910.45|5910.45|5911.48|5911.48|5910.45|5910.45|0
1637770570000|2021-11-24 16:16:10|5910.17|5910.17|5909.59|5909.59|5910.17|5910.17|5909.59|5909.59|0
1637770580000|2021-11-24 16:16:20|5909.16|5909.16|5910.94|5910.94|5910.94|5910.94|5909.16|5909.16|0
1637770590000|2021-11-24 16:16:30|5910.65|5910.65|5909.78|5909.78|5910.65|5910.65|5909.78|5909.78|0
1637770610000|2021-11-24 16:16:50|5910.07|5910.07|5911.63|5911.63|5911.63|5911.63|5910.07|5910.07|0
1637770620000|2021-11-24 16:17:00|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5910.76|5910.76|0
1637770630000|2021-11-24 16:17:10|5910.76|5910.76|5910.89|5910.89|5910.89|5910.89|5910.53|5910.53|0
1637770640000|2021-11-24 16:17:20|5910.6|5910.6|5911.87|5911.87|5911.87|5911.87|5910.6|5910.6|0
1637770650000|2021-11-24 16:17:30|5911.58|5911.58|5911.36|5911.36|5911.58|5911.58|5911.36|5911.36|0
1637770660000|2021-11-24 16:17:40|5911.65|5911.65|5912.61|5912.61|5912.61|5912.61|5911.65|5911.65|0
1637770670000|2021-11-24 16:17:50|5912.85|5912.85|5912.32|5912.32|5912.85|5912.85|5912.32|5912.32|0
1637770680000|2021-11-24 16:18:00|5912.36|5912.36|5910.82|5910.82|5912.36|5912.36|5910.82|5910.82|0
1637770690000|2021-11-24 16:18:10|5910.54|5910.54|5911.03|5911.03|5911.08|5911.08|5910.54|5910.54|0
1637770700000|2021-11-24 16:18:20|5911.24|5911.24|5910.99|5910.99|5911.46|5911.46|5910.75|5910.75|0
1637770710000|2021-11-24 16:18:30|5911.57|5911.57|5911.57|5911.57|5911.57|5911.57|5911.57|5911.57|0
1637770720000|2021-11-24 16:18:40|5911.86|5911.86|5912|5912|5912.29|5912.29|5911.57|5911.57|0
1637770730000|2021-11-24 16:18:50|5912.29|5912.29|5912.72|5912.72|5913.01|5913.01|5912.29|5912.29|0
1637770740000|2021-11-24 16:19:00|5912.07|5912.07|5912.79|5912.79|5912.79|5912.79|5912.07|5912.07|0
1637770760000|2021-11-24 16:19:20|5912.58|5912.58|5913.04|5913.04|5913.51|5913.51|5912.58|5912.58|0
1637770770000|2021-11-24 16:19:30|5913.52|5913.52|5912.94|5912.94|5913.52|5913.52|5912.94|5912.94|0
1637770780000|2021-11-24 16:19:40|5913.18|5913.18|5912.94|5912.94|5913.18|5913.18|5912.94|5912.94|0
1637770790000|2021-11-24 16:19:50|5913.18|5913.18|5913.18|5913.18|5913.18|5913.18|5913.18|5913.18|0
1637770800000|2021-11-24 16:20:00|5913.99|5913.99|5915.49|5915.49|5916.83|5916.83|5913.99|5913.99|0
1637770810000|2021-11-24 16:20:10|5916.16|5916.16|5916.4|5916.4|5916.59|5916.59|5916.16|5916.16|0
1637770820000|2021-11-24 16:20:20|5916.18|5916.18|5916.41|5916.41|5916.41|5916.41|5916.18|5916.18|0
1637770830000|2021-11-24 16:20:30|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1637770840000|2021-11-24 16:20:40|5917.08|5917.08|5916.65|5916.65|5917.29|5917.29|5916.41|5916.41|0
1637770850000|2021-11-24 16:20:50|5916.36|5916.36|5916.65|5916.65|5916.65|5916.65|5916.36|5916.36|0
1637770860000|2021-11-24 16:21:00|5916.41|5916.41|5916.36|5916.36|5916.41|5916.41|5916.12|5916.12|0
1637770870000|2021-11-24 16:21:10|5916.79|5916.79|5917.03|5917.03|5917.03|5917.03|5916.79|5916.79|0
1637770880000|2021-11-24 16:21:20|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1637770890000|2021-11-24 16:21:30|5917.03|5917.03|5917.03|5917.03|5917.03|5917.03|5916.79|5916.79|0
1637770900000|2021-11-24 16:21:40|5916.57|5916.57|5914.37|5914.37|5916.57|5916.57|5914.37|5914.37|0
1637770910000|2021-11-24 16:21:50|5914.66|5914.66|5914.64|5914.64|5914.66|5914.66|5914.64|5914.64|0
1637770920000|2021-11-24 16:22:00|5914.35|5914.35|5913.42|5913.42|5914.35|5914.35|5913.42|5913.42|0
1637770930000|2021-11-24 16:22:10|5912.75|5912.75|5912.6|5912.6|5912.94|5912.94|5912.51|5912.51|0
1637770940000|2021-11-24 16:22:20|5912.37|5912.37|5911.55|5911.55|5912.37|5912.37|5911.55|5911.55|0
1637770950000|2021-11-24 16:22:30|5911.07|5911.07|5910.06|5910.06|5911.07|5911.07|5910.05|5910.05|0
1637770960000|2021-11-24 16:22:40|5910.52|5910.52|5911.09|5911.09|5911.62|5911.62|5910.44|5910.44|0
1637770970000|2021-11-24 16:22:50|5911.67|5911.67|5911.91|5911.91|5912.43|5912.43|5911.67|5911.67|0
1637770980000|2021-11-24 16:23:00|5912.14|5912.14|5911.21|5911.21|5912.72|5912.72|5911.21|5911.21|0
1637770990000|2021-11-24 16:23:10|5912.08|5912.08|5911.78|5911.78|5912.08|5912.08|5911.54|5911.54|0
1637771000000|2021-11-24 16:23:20|5911.35|5911.35|5911.56|5911.56|5911.56|5911.56|5911.35|5911.35|0
1637771020000|2021-11-24 16:23:40|5911.55|5911.55|5911.5|5911.5|5911.55|5911.55|5911.5|5911.5|0
1637771030000|2021-11-24 16:23:50|5911.21|5911.21|5911.5|5911.5|5911.5|5911.5|5911.21|5911.21|0
1637771040000|2021-11-24 16:24:00|5911.49|5911.49|5912.68|5912.68|5912.68|5912.68|5911.49|5911.49|0
1637771050000|2021-11-24 16:24:10|5912.44|5912.44|5912.68|5912.68|5912.68|5912.68|5912.44|5912.44|0
1637771060000|2021-11-24 16:24:20|5912.65|5912.65|5912.64|5912.64|5912.65|5912.65|5912.4|5912.4|0
1637771070000|2021-11-24 16:24:30|5912.93|5912.93|5913.67|5913.67|5913.91|5913.91|5912.93|5912.93|0
1637771080000|2021-11-24 16:24:40|5913.89|5913.89|5914.18|5914.18|5914.65|5914.65|5913.89|5913.89|0
1637771090000|2021-11-24 16:24:50|5914.63|5914.63|5915.49|5915.49|5915.49|5915.49|5914.63|5914.63|0
1637771100000|2021-11-24 16:25:00|5915.95|5915.95|5915.17|5915.17|5915.95|5915.95|5914.5|5914.5|0
1637771110000|2021-11-24 16:25:10|5915.75|5915.75|5915.54|5915.54|5915.97|5915.97|5915.53|5915.53|0
1637771120000|2021-11-24 16:25:20|5915.57|5915.57|5914.01|5914.01|5915.58|5915.58|5913.72|5913.72|0
1637771130000|2021-11-24 16:25:30|5913.72|5913.72|5913.29|5913.29|5913.72|5913.72|5913.05|5913.05|0
1637771140000|2021-11-24 16:25:40|5912.57|5912.57|5912.09|5912.09|5912.86|5912.86|5912.07|5912.07|0
1637771150000|2021-11-24 16:25:50|5911.85|5911.85|5911.6|5911.6|5911.89|5911.89|5911.6|5911.6|0
1637771160000|2021-11-24 16:26:00|5912.18|5912.18|5912.15|5912.15|5912.18|5912.18|5912.15|5912.15|0
1637771170000|2021-11-24 16:26:10|5912.44|5912.44|5910.68|5910.68|5912.44|5912.44|5910.68|5910.68|0
1637771180000|2021-11-24 16:26:20|5909.96|5909.96|5911.02|5911.02|5911.02|5911.02|5909.19|5909.19|0
1637771190000|2021-11-24 16:26:30|5911.03|5911.03|5910.55|5910.55|5911.03|5911.03|5910.55|5910.55|0
1637771200000|2021-11-24 16:26:40|5911.03|5911.03|5911.05|5911.05|5911.07|5911.07|5911.03|5911.03|0
1637771210000|2021-11-24 16:26:50|5910.47|5910.47|5910.31|5910.31|5910.47|5910.47|5910.26|5910.26|0
1637771220000|2021-11-24 16:27:00|5910.55|5910.55|5911.64|5911.64|5911.88|5911.88|5910.55|5910.55|0
1637771230000|2021-11-24 16:27:10|5912.41|5912.41|5912.19|5912.19|5912.41|5912.41|5912.19|5912.19|0
1637771240000|2021-11-24 16:27:20|5911.96|5911.96|5911.54|5911.54|5912.19|5912.19|5911.25|5911.25|0
1637771250000|2021-11-24 16:27:30|5911.52|5911.52|5913.18|5913.18|5913.18|5913.18|5911.52|5911.52|0
1637771260000|2021-11-24 16:27:40|5913.4|5913.4|5913.11|5913.11|5913.4|5913.4|5912.82|5912.82|0
1637771270000|2021-11-24 16:27:50|5913.4|5913.4|5913.13|5913.13|5913.4|5913.4|5913.11|5913.11|0
1637771280000|2021-11-24 16:28:00|5913.42|5913.42|5914.12|5914.12|5914.12|5914.12|5913.42|5913.42|0
1637771290000|2021-11-24 16:28:10|5914.41|5914.41|5914.2|5914.2|5914.65|5914.65|5913.98|5913.98|0
1637771300000|2021-11-24 16:28:20|5914.21|5914.21|5913.23|5913.23|5914.21|5914.21|5913.23|5913.23|0
1637771310000|2021-11-24 16:28:30|5913.68|5913.68|5914.5|5914.5|5914.5|5914.5|5913.68|5913.68|0
1637771320000|2021-11-24 16:28:40|5913.92|5913.92|5914.71|5914.71|5915.66|5915.66|5913.63|5913.63|0
1637771330000|2021-11-24 16:28:50|5915.42|5915.42|5915.18|5915.18|5915.42|5915.42|5915.16|5915.16|0
1637771340000|2021-11-24 16:29:00|5914.31|5914.31|5915.44|5915.44|5915.92|5915.92|5914.31|5914.31|0
1637771350000|2021-11-24 16:29:10|5915.92|5915.92|5916.73|5916.73|5917.4|5917.4|5915.73|5915.73|0
1637771360000|2021-11-24 16:29:20|5916.75|5916.75|5917.04|5917.04|5917.04|5917.04|5915.84|5915.84|0
1637771370000|2021-11-24 16:29:30|5917.68|5917.68|5916.98|5916.98|5919.18|5919.18|5916.95|5916.95|0
1637771380000|2021-11-24 16:29:40|5916.69|5916.69|5916.09|5916.09|5917.57|5917.57|5915.85|5915.85|0
1637771390000|2021-11-24 16:29:50|5915.66|5915.66|5915.88|5915.88|5915.88|5915.88|5913.6|5913.6|0
1637828100000|2021-11-25 08:15:00|5878.84|5878.84|5876.04|5876.04|5878.84|5878.84|5876.04|5876.04|0
1637828110000|2021-11-25 08:15:10|5875.75|5875.75|5872.44|5872.44|5876.04|5876.04|5872.44|5872.44|0
1637828120000|2021-11-25 08:15:20|5872.01|5872.01|5873.45|5873.45|5873.45|5873.45|5872.01|5872.01|0
1637828130000|2021-11-25 08:15:30|5873.24|5873.24|5871.97|5871.97|5873.45|5873.45|5871.97|5871.97|0
1637828140000|2021-11-25 08:15:40|5871.68|5871.68|5871.68|5871.68|5871.68|5871.68|5871.68|5871.68|0
1637828150000|2021-11-25 08:15:50|5871.21|5871.21|5870.78|5870.78|5871.21|5871.21|5869.91|5869.91|0
1637828160000|2021-11-25 08:16:00|5871.07|5871.07|5869.87|5869.87|5872.07|5872.07|5869.87|5869.87|0
1637828170000|2021-11-25 08:16:10|5870.45|5870.45|5870.94|5870.94|5870.98|5870.98|5870.45|5870.45|0
1637828180000|2021-11-25 08:16:20|5870.29|5870.29|5870.68|5870.68|5870.76|5870.76|5870.1|5870.1|0
1637828190000|2021-11-25 08:16:30|5870.97|5870.97|5870.68|5870.68|5870.97|5870.97|5870.68|5870.68|0
1637828200000|2021-11-25 08:16:40|5870.1|5870.1|5869.15|5869.15|5870.1|5870.1|5869.15|5869.15|0
1637828210000|2021-11-25 08:16:50|5869.2|5869.2|5872|5872|5872|5872|5868.77|5868.77|0
1637828220000|2021-11-25 08:17:00|5872.21|5872.21|5874.01|5874.01|5874.01|5874.01|5872.21|5872.21|0
1637828230000|2021-11-25 08:17:10|5874.05|5874.05|5874.48|5874.48|5874.48|5874.48|5874.05|5874.05|0
1637828250000|2021-11-25 08:17:30|5870.58|5870.58|5869.14|5869.14|5870.58|5870.58|5868.93|5868.93|0
1637828260000|2021-11-25 08:17:40|5869.79|5869.79|5868.6|5868.6|5869.79|5869.79|5868.6|5868.6|0
1637828270000|2021-11-25 08:17:50|5868.57|5868.57|5868.35|5868.35|5868.57|5868.57|5868.35|5868.35|0
1637828280000|2021-11-25 08:18:00|5868.38|5868.38|5867.99|5867.99|5868.38|5868.38|5867.99|5867.99|0
1637828290000|2021-11-25 08:18:10|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|0
1637828300000|2021-11-25 08:18:20|5869.55|5869.55|5870.43|5870.43|5870.43|5870.43|5869.55|5869.55|0
1637828320000|2021-11-25 08:18:40|5870|5870|5870.39|5870.39|5870.39|5870.39|5869.52|5869.52|0
1637828330000|2021-11-25 08:18:50|5870.87|5870.87|5870.43|5870.43|5870.87|5870.87|5869.71|5869.71|0
1637828350000|2021-11-25 08:19:10|5869.56|5869.56|5869.35|5869.35|5869.56|5869.56|5869.35|5869.35|0
1637828360000|2021-11-25 08:19:20|5869.56|5869.56|5867.77|5867.77|5869.9|5869.9|5867.77|5867.77|0
1637828370000|2021-11-25 08:19:30|5867.3|5867.3|5870.55|5870.55|5870.55|5870.55|5867.3|5867.3|0
1637828390000|2021-11-25 08:19:50|5870.53|5870.53|5870.43|5870.43|5870.53|5870.53|5869.65|5869.65|0
1637828400000|2021-11-25 08:20:00|5870.44|5870.44|5870.44|5870.44|5870.44|5870.44|5870.44|5870.44|0
1637828410000|2021-11-25 08:20:10|5870.68|5870.68|5870.92|5870.92|5870.92|5870.92|5870.68|5870.68|0
1637828420000|2021-11-25 08:20:20|5871.15|5871.15|5873.42|5873.42|5873.42|5873.42|5871.15|5871.15|0
1637828430000|2021-11-25 08:20:30|5873.21|5873.21|5873.42|5873.42|5873.42|5873.42|5872.99|5872.99|0
1637828440000|2021-11-25 08:20:40|5874.61|5874.61|5873.75|5873.75|5874.61|5874.61|5873.75|5873.75|0
1637828450000|2021-11-25 08:20:50|5872.88|5872.88|5874.25|5874.25|5874.25|5874.25|5872.88|5872.88|0
1637828460000|2021-11-25 08:21:00|5873.96|5873.96|5872.4|5872.4|5873.96|5873.96|5872.11|5872.11|0
1637828470000|2021-11-25 08:21:10|5872.11|5872.11|5871.3|5871.3|5872.11|5872.11|5870.77|5870.77|0
1637828480000|2021-11-25 08:21:20|5870.22|5870.22|5870.03|5870.03|5870.22|5870.22|5869.46|5869.46|0
1637828490000|2021-11-25 08:21:30|5869.82|5869.82|5872.85|5872.85|5872.85|5872.85|5869.82|5869.82|0
1637828500000|2021-11-25 08:21:40|5873.5|5873.5|5874.36|5874.36|5874.36|5874.36|5873.5|5873.5|0
1637828510000|2021-11-25 08:21:50|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1637828520000|2021-11-25 08:22:00|5873.36|5873.36|5872.57|5872.57|5873.36|5873.36|5871.81|5871.81|0
1637828530000|2021-11-25 08:22:10|5872.28|5872.28|5873.8|5873.8|5873.8|5873.8|5871.71|5871.71|0
1637828540000|2021-11-25 08:22:20|5873.51|5873.51|5872.7|5872.7|5873.51|5873.51|5872.41|5872.41|0
1637828550000|2021-11-25 08:22:30|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|0
1637828560000|2021-11-25 08:22:40|5873.06|5873.06|5872.05|5872.05|5873.06|5873.06|5872.05|5872.05|0
1637828570000|2021-11-25 08:22:50|5871.76|5871.76|5872.63|5872.63|5873.21|5873.21|5871.76|5871.76|0
1637828580000|2021-11-25 08:23:00|5872.05|5872.05|5869.75|5869.75|5872.05|5872.05|5869.18|5869.18|0
1637828590000|2021-11-25 08:23:10|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|0
1637828600000|2021-11-25 08:23:20|5869.61|5869.61|5869.66|5869.66|5869.7|5869.7|5869.03|5869.03|0
1637828610000|2021-11-25 08:23:30|5869.08|5869.08|5871.76|5871.76|5871.76|5871.76|5869.08|5869.08|0
1637828620000|2021-11-25 08:23:40|5871.19|5871.19|5872.91|5872.91|5872.91|5872.91|5871.19|5871.19|0
1637828630000|2021-11-25 08:23:50|5872.86|5872.86|5872.5|5872.5|5872.86|5872.86|5872.5|5872.5|0
1637828640000|2021-11-25 08:24:00|5873.45|5873.45|5873.01|5873.01|5873.45|5873.45|5873.01|5873.01|0
1637828650000|2021-11-25 08:24:10|5872.43|5872.43|5872.3|5872.3|5872.43|5872.43|5871.96|5871.96|0
1637828660000|2021-11-25 08:24:20|5873.4|5873.4|5873.65|5873.65|5873.65|5873.65|5873.4|5873.4|0
1637828670000|2021-11-25 08:24:30|5873.01|5873.01|5873.22|5873.22|5873.22|5873.22|5873.01|5873.01|0
1637828690000|2021-11-25 08:24:50|5874.09|5874.09|5873.58|5873.58|5874.09|5874.09|5873.58|5873.58|0
1637828700000|2021-11-25 08:25:00|5873.72|5873.72|5870.36|5870.36|5873.72|5873.72|5870.36|5870.36|0
1637828710000|2021-11-25 08:25:10|5870.32|5870.32|5871.11|5871.11|5871.11|5871.11|5870.32|5870.32|0
1637828720000|2021-11-25 08:25:20|5871.43|5871.43|5871.41|5871.41|5871.44|5871.44|5871.41|5871.41|0
1637828730000|2021-11-25 08:25:30|5871.2|5871.2|5871.85|5871.85|5871.87|5871.87|5871.2|5871.2|0
1637828740000|2021-11-25 08:25:40|5872.14|5872.14|5872.1|5872.1|5872.14|5872.14|5872.1|5872.1|0
1637828750000|2021-11-25 08:25:50|5872.13|5872.13|5872.15|5872.15|5872.15|5872.15|5871.86|5871.86|0
1637828760000|2021-11-25 08:26:00|5871.08|5871.08|5871.65|5871.65|5871.65|5871.65|5871.08|5871.08|0
1637828770000|2021-11-25 08:26:10|5871.37|5871.37|5870.97|5870.97|5871.39|5871.39|5870.97|5870.97|0
1637828780000|2021-11-25 08:26:20|5868.32|5868.32|5867.89|5867.89|5868.61|5868.61|5867.89|5867.89|0
1637828790000|2021-11-25 08:26:30|5867.6|5867.6|5867.6|5867.6|5867.6|5867.6|5867.6|5867.6|0
1637828800000|2021-11-25 08:26:40|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|0
1637828820000|2021-11-25 08:27:00|5868.18|5868.18|5868.52|5868.52|5868.75|5868.75|5868.18|5868.18|0
1637828830000|2021-11-25 08:27:10|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1637828850000|2021-11-25 08:27:30|5867.22|5867.22|5865.95|5865.95|5867.22|5867.22|5865.11|5865.11|0
1637828860000|2021-11-25 08:27:40|5866.66|5866.66|5868.27|5868.27|5868.56|5868.56|5866.66|5866.66|0
1637828870000|2021-11-25 08:27:50|5868.7|5868.7|5868.7|5868.7|5868.7|5868.7|5868.7|5868.7|0
1637828880000|2021-11-25 08:28:00|5868.41|5868.41|5869.28|5869.28|5869.28|5869.28|5868.41|5868.41|0
1637828890000|2021-11-25 08:28:10|5869.23|5869.23|5868.33|5868.33|5869.23|5869.23|5868.33|5868.33|0
1637828900000|2021-11-25 08:28:20|5868.12|5868.12|5868.74|5868.74|5868.74|5868.74|5868.09|5868.09|0
1637828910000|2021-11-25 08:28:30|5869.61|5869.61|5869.61|5869.61|5869.61|5869.61|5869.61|5869.61|0
1637828920000|2021-11-25 08:28:40|5869.84|5869.84|5867.83|5867.83|5869.84|5869.84|5867.83|5867.83|0
1637828930000|2021-11-25 08:28:50|5867.11|5867.11|5867.93|5867.93|5867.93|5867.93|5866.92|5866.92|0
1637828950000|2021-11-25 08:29:10|5867.94|5867.94|5867.94|5867.94|5867.94|5867.94|5867.65|5867.65|0
1637828960000|2021-11-25 08:29:20|5867.51|5867.51|5863.22|5863.22|5867.51|5867.51|5862.93|5862.93|0
1637828970000|2021-11-25 08:29:30|5863.8|5863.8|5863.22|5863.22|5863.8|5863.8|5863.22|5863.22|0
1637828980000|2021-11-25 08:29:40|5862.51|5862.51|5862.08|5862.08|5862.51|5862.51|5862.08|5862.08|0
1637828990000|2021-11-25 08:29:50|5862.55|5862.55|5863.28|5863.28|5863.28|5863.28|5862.48|5862.48|0
1637829000000|2021-11-25 08:30:00|5863.51|5863.51|5862.55|5862.55|5863.51|5863.51|5862.51|5862.51|0
1637829010000|2021-11-25 08:30:10|5862.26|5862.26|5862.49|5862.49|5862.55|5862.55|5862.26|5862.26|0
1637829020000|2021-11-25 08:30:20|5862.43|5862.43|5859.48|5859.48|5862.43|5862.43|5859.01|5859.01|0
1637829030000|2021-11-25 08:30:30|5859.46|5859.46|5858.6|5858.6|5859.46|5859.46|5858.6|5858.6|0
1637829040000|2021-11-25 08:30:40|5858.31|5858.31|5858.6|5858.6|5858.6|5858.6|5858.31|5858.31|0
1637829050000|2021-11-25 08:30:50|5858.88|5858.88|5859.98|5859.98|5859.98|5859.98|5858.88|5858.88|0
1637829060000|2021-11-25 08:31:00|5859.96|5859.96|5860.82|5860.82|5860.82|5860.82|5859.96|5859.96|0
1637829070000|2021-11-25 08:31:10|5861.11|5861.11|5861.09|5861.09|5861.11|5861.11|5861.09|5861.09|0
1637829080000|2021-11-25 08:31:20|5861.38|5861.38|5864.61|5864.61|5864.61|5864.61|5861.38|5861.38|0
1637829090000|2021-11-25 08:31:30|5865.04|5865.04|5865.64|5865.64|5865.64|5865.64|5865.04|5865.04|0
1637829100000|2021-11-25 08:31:40|5865.07|5865.07|5869.32|5869.32|5869.32|5869.32|5865.07|5865.07|0
1637829110000|2021-11-25 08:31:50|5868.74|5868.74|5868.45|5868.45|5868.74|5868.74|5868.45|5868.45|0
1637829120000|2021-11-25 08:32:00|5868.44|5868.44|5867.67|5867.67|5868.45|5868.45|5867.67|5867.67|0
1637829130000|2021-11-25 08:32:10|5867.38|5867.38|5864.76|5864.76|5867.38|5867.38|5863.61|5863.61|0
1637829140000|2021-11-25 08:32:20|5865.05|5865.05|5865.91|5865.91|5866.2|5866.2|5865.05|5865.05|0
1637829160000|2021-11-25 08:32:40|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|0
1637829170000|2021-11-25 08:32:50|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|0
1637829180000|2021-11-25 08:33:00|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|0
1637829190000|2021-11-25 08:33:10|5866.2|5866.2|5865.48|5865.48|5866.2|5866.2|5865.26|5865.26|0
1637829220000|2021-11-25 08:33:40|5865.19|5865.19|5864.97|5864.97|5865.19|5865.19|5864.97|5864.97|0
1637829240000|2021-11-25 08:34:00|5865.74|5865.74|5865.9|5865.9|5866.19|5866.19|5865.74|5865.74|0
1637829250000|2021-11-25 08:34:10|5866.19|5866.19|5867.13|5867.13|5867.13|5867.13|5866.19|5866.19|0
1637829260000|2021-11-25 08:34:20|5867.61|5867.61|5868.4|5868.4|5868.4|5868.4|5867.61|5867.61|0
1637829270000|2021-11-25 08:34:30|5868.11|5868.11|5867.82|5867.82|5868.4|5868.4|5867.82|5867.82|0
1637829280000|2021-11-25 08:34:40|5867.39|5867.39|5867.4|5867.4|5867.61|5867.61|5867.18|5867.18|0
1637829290000|2021-11-25 08:34:50|5867.37|5867.37|5867.84|5867.84|5867.84|5867.84|5867.37|5867.37|0
1637829300000|2021-11-25 08:35:00|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|5867.26|5867.26|0
1637829310000|2021-11-25 08:35:10|5867.26|5867.26|5867.32|5867.32|5867.32|5867.32|5867.26|5867.26|0
1637829320000|2021-11-25 08:35:20|5867.03|5867.03|5863.73|5863.73|5867.03|5867.03|5863.73|5863.73|0
1637829330000|2021-11-25 08:35:30|5863.44|5863.44|5863.38|5863.38|5863.44|5863.44|5863.38|5863.38|0
1637829340000|2021-11-25 08:35:40|5862.19|5862.19|5861.36|5861.36|5862.26|5862.26|5861.36|5861.36|0
1637829360000|2021-11-25 08:36:00|5861.07|5861.07|5861.07|5861.07|5861.07|5861.07|5861.07|5861.07|0
1637829370000|2021-11-25 08:36:10|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|0
1637829380000|2021-11-25 08:36:20|5861.07|5861.07|5861.31|5861.31|5861.31|5861.31|5861.07|5861.07|0
1637829390000|2021-11-25 08:36:30|5861.02|5861.02|5858.96|5858.96|5861.02|5861.02|5858.96|5858.96|0
1637829400000|2021-11-25 08:36:40|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|0
1637829420000|2021-11-25 08:37:00|5858.33|5858.33|5858.29|5858.29|5858.34|5858.34|5858.29|5858.29|0
1637829430000|2021-11-25 08:37:10|5857.53|5857.53|5857.49|5857.49|5857.53|5857.53|5857.49|5857.49|0
1637829440000|2021-11-25 08:37:20|5856.41|5856.41|5856.13|5856.13|5856.41|5856.41|5856.13|5856.13|0
1637829470000|2021-11-25 08:37:50|5856.41|5856.41|5857.23|5857.23|5857.23|5857.23|5856.18|5856.18|0
1637829480000|2021-11-25 08:38:00|5856.94|5856.94|5857.01|5857.01|5857.01|5857.01|5856.94|5856.94|0
1637829490000|2021-11-25 08:38:10|5857.3|5857.3|5857.83|5857.83|5857.83|5857.83|5857.3|5857.3|0
1637829510000|2021-11-25 08:38:30|5857.61|5857.61|5857.24|5857.24|5857.61|5857.61|5857.24|5857.24|0
1637829520000|2021-11-25 08:38:40|5857.53|5857.53|5857.75|5857.75|5857.75|5857.75|5857.53|5857.53|0
1637829540000|2021-11-25 08:39:00|5857.85|5857.85|5858.96|5858.96|5858.96|5858.96|5857.85|5857.85|0
1637829550000|2021-11-25 08:39:10|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|0
1637829560000|2021-11-25 08:39:20|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|5858.09|0
1637829570000|2021-11-25 08:39:30|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|0
1637829580000|2021-11-25 08:39:40|5857.51|5857.51|5857.22|5857.22|5857.51|5857.51|5857.22|5857.22|0
1637829590000|2021-11-25 08:39:50|5856.51|5856.51|5856.22|5856.22|5856.51|5856.51|5856.22|5856.22|0
1637829610000|2021-11-25 08:40:10|5855.93|5855.93|5856.51|5856.51|5856.51|5856.51|5855.93|5855.93|0
1637829620000|2021-11-25 08:40:20|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|5856.27|0
1637829630000|2021-11-25 08:40:30|5856.13|5856.13|5856.37|5856.37|5856.37|5856.37|5856.08|5856.08|0
1637829640000|2021-11-25 08:40:40|5856.96|5856.96|5857.2|5857.2|5857.2|5857.2|5856.96|5856.96|0
1637829650000|2021-11-25 08:40:50|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|0
1637829660000|2021-11-25 08:41:00|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1637829670000|2021-11-25 08:41:10|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|0
1637829680000|2021-11-25 08:41:20|5858.73|5858.73|5858.69|5858.69|5858.73|5858.73|5858.69|5858.69|0
1637829700000|2021-11-25 08:41:40|5859.01|5859.01|5858.96|5858.96|5859.01|5859.01|5858.9|5858.9|0
1637829710000|2021-11-25 08:41:50|5858.93|5858.93|5859.17|5859.17|5859.17|5859.17|5858.88|5858.88|0
1637829720000|2021-11-25 08:42:00|5858.88|5858.88|5859.17|5859.17|5859.17|5859.17|5858.88|5858.88|0
1637829730000|2021-11-25 08:42:10|5859.22|5859.22|5858.64|5858.64|5859.22|5859.22|5858.64|5858.64|0
1637829740000|2021-11-25 08:42:20|5859.59|5859.59|5861.27|5861.27|5861.27|5861.27|5859.59|5859.59|0
1637829750000|2021-11-25 08:42:30|5861.85|5861.85|5862.13|5862.13|5862.13|5862.13|5861.85|5861.85|0
1637829760000|2021-11-25 08:42:40|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|0
1637829780000|2021-11-25 08:43:00|5862.14|5862.14|5861.28|5861.28|5862.14|5862.14|5860.99|5860.99|0
1637829790000|2021-11-25 08:43:10|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|0
1637829800000|2021-11-25 08:43:20|5861.03|5861.03|5861.12|5861.12|5861.12|5861.12|5861.03|5861.03|0
1637829810000|2021-11-25 08:43:30|5861.13|5861.13|5860.49|5860.49|5861.13|5861.13|5860.49|5860.49|0
1637829820000|2021-11-25 08:43:40|5860.48|5860.48|5860.46|5860.46|5860.77|5860.77|5860.46|5860.46|0
1637829830000|2021-11-25 08:43:50|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|0
1637829840000|2021-11-25 08:44:00|5860.45|5860.45|5860.72|5860.72|5860.72|5860.72|5860.43|5860.43|0
1637829850000|2021-11-25 08:44:10|5861.3|5861.3|5862.84|5862.84|5862.84|5862.84|5861.3|5861.3|0
1637829860000|2021-11-25 08:44:20|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|0
1637829880000|2021-11-25 08:44:40|5862.62|5862.62|5862.62|5862.62|5862.62|5862.62|5862.62|5862.62|0
1637829890000|2021-11-25 08:44:50|5862.33|5862.33|5861.27|5861.27|5862.33|5862.33|5861.25|5861.25|0
1637829900000|2021-11-25 08:45:00|5860.56|5860.56|5860.27|5860.27|5860.85|5860.85|5860.27|5860.27|0
1637829910000|2021-11-25 08:45:10|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|0
1637829920000|2021-11-25 08:45:20|5859.42|5859.42|5859.09|5859.09|5859.42|5859.42|5858.78|5858.78|0
1637829930000|2021-11-25 08:45:30|5859.33|5859.33|5861.23|5861.23|5861.23|5861.23|5859.33|5859.33|0
1637829940000|2021-11-25 08:45:40|5861.8|5861.8|5862.57|5862.57|5862.57|5862.57|5861.8|5861.8|0
1637829950000|2021-11-25 08:45:50|5862.28|5862.28|5862.28|5862.28|5862.28|5862.28|5862.28|5862.28|0
1637829970000|2021-11-25 08:46:10|5861.99|5861.99|5861.97|5861.97|5861.99|5861.99|5861.97|5861.97|0
1637829980000|2021-11-25 08:46:20|5861.95|5861.95|5864.2|5864.2|5864.2|5864.2|5861.95|5861.95|0
1637829990000|2021-11-25 08:46:30|5864.19|5864.19|5867.97|5867.97|5867.97|5867.97|5864.19|5864.19|0
1637830000000|2021-11-25 08:46:40|5867.95|5867.95|5867.34|5867.34|5867.95|5867.95|5867.34|5867.34|0
1637830010000|2021-11-25 08:46:50|5867.05|5867.05|5867.05|5867.05|5867.34|5867.34|5867.05|5867.05|0
1637830020000|2021-11-25 08:47:00|5867.09|5867.09|5865.5|5865.5|5867.09|5867.09|5865.5|5865.5|0
1637830030000|2021-11-25 08:47:10|5864.31|5864.31|5864.31|5864.31|5864.31|5864.31|5864.31|5864.31|0
1637830050000|2021-11-25 08:47:30|5864.02|5864.02|5865.03|5865.03|5865.03|5865.03|5864.02|5864.02|0
1637830060000|2021-11-25 08:47:40|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|0
1637830070000|2021-11-25 08:47:50|5866.54|5866.54|5867.12|5867.12|5867.12|5867.12|5866.54|5866.54|0
1637830080000|2021-11-25 08:48:00|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|0
1637830090000|2021-11-25 08:48:10|5867.12|5867.12|5866.83|5866.83|5867.12|5867.12|5866.83|5866.83|0
1637830100000|2021-11-25 08:48:20|5867.12|5867.12|5867.22|5867.22|5867.45|5867.45|5866.54|5866.54|0
1637830110000|2021-11-25 08:48:30|5866.93|5866.93|5866.64|5866.64|5866.93|5866.93|5866.64|5866.64|0
1637830140000|2021-11-25 08:49:00|5866.88|5866.88|5867.12|5867.12|5867.12|5867.12|5866.88|5866.88|0
1637830150000|2021-11-25 08:49:10|5867.18|5867.18|5868.24|5868.24|5868.24|5868.24|5867.18|5867.18|0
1637830170000|2021-11-25 08:49:30|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|0
1637830180000|2021-11-25 08:49:40|5869.69|5869.69|5870.09|5870.09|5870.16|5870.16|5869.69|5869.69|0
1637830190000|2021-11-25 08:49:50|5869.85|5869.85|5870.14|5870.14|5870.14|5870.14|5869.85|5869.85|0
1637830200000|2021-11-25 08:50:00|5870.43|5870.43|5870.72|5870.72|5870.72|5870.72|5870.43|5870.43|0
1637830210000|2021-11-25 08:50:10|5870.96|5870.96|5870.09|5870.09|5870.96|5870.96|5870.09|5870.09|0
1637830230000|2021-11-25 08:50:30|5870.3|5870.3|5870.3|5870.3|5870.3|5870.3|5870.3|5870.3|0
1637830240000|2021-11-25 08:50:40|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|0
1637830250000|2021-11-25 08:50:50|5870.3|5870.3|5870.3|5870.3|5870.3|5870.3|5870.3|5870.3|0
1637830260000|2021-11-25 08:51:00|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|0
1637830270000|2021-11-25 08:51:10|5869.09|5869.09|5869.09|5869.09|5869.09|5869.09|5869.09|5869.09|0
1637830280000|2021-11-25 08:51:20|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|0
1637830290000|2021-11-25 08:51:30|5869.43|5869.43|5869.67|5869.67|5869.67|5869.67|5869.43|5869.43|0
1637830300000|2021-11-25 08:51:40|5869.24|5869.24|5869.38|5869.38|5869.52|5869.52|5868.37|5868.37|0
1637830310000|2021-11-25 08:51:50|5869.6|5869.6|5868.74|5868.74|5869.6|5869.6|5868.74|5868.74|0
1637830320000|2021-11-25 08:52:00|5869.17|5869.17|5869.38|5869.38|5869.38|5869.38|5869.17|5869.17|0
1637830330000|2021-11-25 08:52:10|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|0
1637830340000|2021-11-25 08:52:20|5868.37|5868.37|5867.94|5867.94|5868.59|5868.59|5867.94|5867.94|0
1637830350000|2021-11-25 08:52:30|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|0
1637830360000|2021-11-25 08:52:40|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|0
1637830370000|2021-11-25 08:52:50|5867.58|5867.58|5867.15|5867.15|5867.58|5867.58|5867.15|5867.15|0
1637830380000|2021-11-25 08:53:00|5867.37|5867.37|5870.1|5870.1|5870.1|5870.1|5867.37|5867.37|0
1637830390000|2021-11-25 08:53:10|5870.74|5870.74|5872.58|5872.58|5872.58|5872.58|5870.74|5870.74|0
1637830400000|2021-11-25 08:53:20|5872.8|5872.8|5872.56|5872.56|5872.8|5872.8|5872.27|5872.27|0
1637830410000|2021-11-25 08:53:30|5872.61|5872.61|5870.15|5870.15|5872.61|5872.61|5870.15|5870.15|0
1637830420000|2021-11-25 08:53:40|5869.91|5869.91|5868.84|5868.84|5869.91|5869.91|5868.84|5868.84|0
1637830430000|2021-11-25 08:53:50|5867.93|5867.93|5868.15|5868.15|5868.15|5868.15|5867.93|5867.93|0
1637830440000|2021-11-25 08:54:00|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|0
1637830450000|2021-11-25 08:54:10|5869.27|5869.27|5869.27|5869.27|5869.27|5869.27|5869.27|5869.27|0
1637830460000|2021-11-25 08:54:20|5869.28|5869.28|5869.28|5869.28|5869.28|5869.28|5869.28|5869.28|0
1637830470000|2021-11-25 08:54:30|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1637830480000|2021-11-25 08:54:40|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|0
1637830490000|2021-11-25 08:54:50|5869.26|5869.26|5868.18|5868.18|5869.26|5869.26|5868.18|5868.18|0
1637830500000|2021-11-25 08:55:00|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|0
1637830510000|2021-11-25 08:55:10|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|0
1637830540000|2021-11-25 08:55:40|5868.87|5868.87|5868.87|5868.87|5868.87|5868.87|5868.87|5868.87|0
1637830550000|2021-11-25 08:55:50|5869.11|5869.11|5868.82|5868.82|5869.11|5869.11|5868.82|5868.82|0
1637830570000|2021-11-25 08:56:10|5867.82|5867.82|5867.53|5867.53|5867.82|5867.82|5867.53|5867.53|0
1637830580000|2021-11-25 08:56:20|5867.24|5867.24|5864.11|5864.11|5867.24|5867.24|5863.82|5863.82|0
1637830590000|2021-11-25 08:56:30|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|0
1637830600000|2021-11-25 08:56:40|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1637830620000|2021-11-25 08:57:00|5866.49|5866.49|5866.2|5866.2|5866.49|5866.49|5866.2|5866.2|0
1637830630000|2021-11-25 08:57:10|5866.12|5866.12|5866.55|5866.55|5866.55|5866.55|5866.12|5866.12|0
1637830640000|2021-11-25 08:57:20|5867.13|5867.13|5867.25|5867.25|5867.25|5867.25|5867.13|5867.13|0
1637830650000|2021-11-25 08:57:30|5867.47|5867.47|5867.76|5867.76|5867.76|5867.76|5867.47|5867.47|0
1637830660000|2021-11-25 08:57:40|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|0
1637830670000|2021-11-25 08:57:50|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|0
1637830680000|2021-11-25 08:58:00|5867.27|5867.27|5867.56|5867.56|5867.56|5867.56|5867.27|5867.27|0
1637830690000|2021-11-25 08:58:10|5868.04|5868.04|5868.86|5868.86|5868.86|5868.86|5868.04|5868.04|0
1637830700000|2021-11-25 08:58:20|5869.07|5869.07|5868.04|5868.04|5869.07|5869.07|5868.04|5868.04|0
1637830720000|2021-11-25 08:58:40|5867.85|5867.85|5868.14|5868.14|5868.14|5868.14|5867.85|5867.85|0
1637830730000|2021-11-25 08:58:50|5868.62|5868.62|5868.62|5868.62|5868.62|5868.62|5868.62|5868.62|0
1637830740000|2021-11-25 08:59:00|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1637830750000|2021-11-25 08:59:10|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|5868.38|5868.38|0
1637830760000|2021-11-25 08:59:20|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1637830780000|2021-11-25 08:59:40|5869.12|5869.12|5869.7|5869.7|5869.7|5869.7|5869.12|5869.12|0
1637830790000|2021-11-25 08:59:50|5869.66|5869.66|5870.38|5870.38|5870.38|5870.38|5869.66|5869.66|0
1637830800000|2021-11-25 09:00:00|5871.24|5871.24|5871.22|5871.22|5871.24|5871.24|5871.22|5871.22|0
1637830830000|2021-11-25 09:00:30|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1637830840000|2021-11-25 09:00:40|5869.7|5869.7|5869.7|5869.7|5869.7|5869.7|5869.7|5869.7|0
1637830850000|2021-11-25 09:00:50|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|0
1637830860000|2021-11-25 09:01:00|5869.99|5869.99|5870.28|5870.28|5870.28|5870.28|5869.99|5869.99|0
1637830870000|2021-11-25 09:01:10|5870.57|5870.57|5871.15|5871.15|5871.15|5871.15|5870.57|5870.57|0
1637830890000|2021-11-25 09:01:30|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1637830900000|2021-11-25 09:01:40|5869.71|5869.71|5870.5|5870.5|5870.5|5870.5|5869.71|5869.71|0
1637830910000|2021-11-25 09:01:50|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|0
1637830920000|2021-11-25 09:02:00|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|0
1637830930000|2021-11-25 09:02:10|5870.53|5870.53|5870.68|5870.68|5870.68|5870.68|5870.53|5870.53|0
1637830940000|2021-11-25 09:02:20|5869.6|5869.6|5869.25|5869.25|5869.6|5869.6|5869.25|5869.25|0
1637830950000|2021-11-25 09:02:30|5868.96|5868.96|5868.38|5868.38|5868.96|5868.96|5868.38|5868.38|0
1637830960000|2021-11-25 09:02:40|5867.8|5867.8|5868.24|5868.24|5868.27|5868.27|5867.8|5867.8|0
1637830970000|2021-11-25 09:02:50|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1637830980000|2021-11-25 09:03:00|5868.14|5868.14|5868.43|5868.43|5868.43|5868.43|5868.14|5868.14|0
1637830990000|2021-11-25 09:03:10|5868.67|5868.67|5868.91|5868.91|5868.91|5868.91|5868.67|5868.67|0
1637831000000|2021-11-25 09:03:20|5869.51|5869.51|5869.69|5869.69|5870.41|5870.41|5869.51|5869.51|0
1637831010000|2021-11-25 09:03:30|5870.48|5870.48|5870.98|5870.98|5870.98|5870.98|5870.48|5870.48|0
1637831020000|2021-11-25 09:03:40|5871.41|5871.41|5871.2|5871.2|5871.41|5871.41|5871.2|5871.2|0
1637831030000|2021-11-25 09:03:50|5870.53|5870.53|5870|5870|5870.53|5870.53|5869.52|5869.52|0
1637831040000|2021-11-25 09:04:00|5869.57|5869.57|5869.79|5869.79|5869.79|5869.79|5869.57|5869.57|0
1637831060000|2021-11-25 09:04:20|5869.55|5869.55|5870|5870|5870|5870|5869.55|5869.55|0
1637831070000|2021-11-25 09:04:30|5869.14|5869.14|5869.17|5869.17|5869.17|5869.17|5869.14|5869.14|0
1637831080000|2021-11-25 09:04:40|5868.94|5868.94|5868.61|5868.61|5868.94|5868.94|5868.61|5868.61|0
1637831100000|2021-11-25 09:05:00|5868.03|5868.03|5866.98|5866.98|5868.03|5868.03|5866.98|5866.98|0
1637831110000|2021-11-25 09:05:10|5867.56|5867.56|5864.57|5864.57|5867.56|5867.56|5864.57|5864.57|0
1637831120000|2021-11-25 09:05:20|5865.28|5865.28|5864.19|5864.19|5865.28|5865.28|5864.19|5864.19|0
1637831130000|2021-11-25 09:05:30|5864.15|5864.15|5864.15|5864.15|5864.15|5864.15|5864.15|5864.15|0
1637831140000|2021-11-25 09:05:40|5863.26|5863.26|5863.26|5863.26|5863.26|5863.26|5863.26|5863.26|0
1637831150000|2021-11-25 09:05:50|5861.92|5861.92|5861.56|5861.56|5861.92|5861.92|5861.56|5861.56|0
1637831160000|2021-11-25 09:06:00|5860.49|5860.49|5860.2|5860.2|5860.49|5860.49|5859.91|5859.91|0
1637831170000|2021-11-25 09:06:10|5859.77|5859.77|5858.24|5858.24|5859.77|5859.77|5858.24|5858.24|0
1637831180000|2021-11-25 09:06:20|5857.81|5857.81|5857.57|5857.57|5857.81|5857.81|5857.57|5857.57|0
1637831190000|2021-11-25 09:06:30|5858.21|5858.21|5857.78|5857.78|5858.21|5858.21|5857.78|5857.78|0
1637831200000|2021-11-25 09:06:40|5857.82|5857.82|5857.98|5857.98|5858.41|5858.41|5857.74|5857.74|0
1637831210000|2021-11-25 09:06:50|5857.96|5857.96|5856.97|5856.97|5857.96|5857.96|5856.33|5856.33|0
1637831220000|2021-11-25 09:07:00|5856.69|5856.69|5856.67|5856.67|5856.69|5856.69|5856.67|5856.67|0
1637831230000|2021-11-25 09:07:10|5856.91|5856.91|5856.75|5856.75|5857.2|5857.2|5856.75|5856.75|0
1637831240000|2021-11-25 09:07:20|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|0
1637831250000|2021-11-25 09:07:30|5855.34|5855.34|5856.77|5856.77|5856.77|5856.77|5855.34|5855.34|0
1637831260000|2021-11-25 09:07:40|5857.06|5857.06|5857.3|5857.3|5857.3|5857.3|5857.06|5857.06|0
1637831270000|2021-11-25 09:07:50|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|0
1637831300000|2021-11-25 09:08:20|5857.75|5857.75|5858.04|5858.04|5858.04|5858.04|5857.75|5857.75|0
1637831310000|2021-11-25 09:08:30|5858.54|5858.54|5859.12|5859.12|5859.12|5859.12|5858.54|5858.54|0
1637831320000|2021-11-25 09:08:40|5858.54|5858.54|5859.4|5859.4|5859.4|5859.4|5858.54|5858.54|0
1637831330000|2021-11-25 09:08:50|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|0
1637831340000|2021-11-25 09:09:00|5862.18|5862.18|5861.87|5861.87|5862.18|5862.18|5861.87|5861.87|0
1637831350000|2021-11-25 09:09:10|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|5862.09|0
1637831360000|2021-11-25 09:09:20|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|0
1637831370000|2021-11-25 09:09:30|5862.41|5862.41|5862.72|5862.72|5862.72|5862.72|5862.41|5862.41|0
1637831380000|2021-11-25 09:09:40|5863.43|5863.43|5863.43|5863.43|5863.43|5863.43|5863.43|5863.43|0
1637831390000|2021-11-25 09:09:50|5863.72|5863.72|5864.07|5864.07|5864.07|5864.07|5863.72|5863.72|0
1637831400000|2021-11-25 09:10:00|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|0
1637831410000|2021-11-25 09:10:10|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|0
1637831420000|2021-11-25 09:10:20|5865.65|5865.65|5865.5|5865.5|5866.36|5866.36|5865.5|5865.5|0
1637831430000|2021-11-25 09:10:30|5865.21|5865.21|5865.21|5865.21|5865.21|5865.21|5865.21|5865.21|0
1637831440000|2021-11-25 09:10:40|5864.92|5864.92|5864.68|5864.68|5864.92|5864.92|5864.68|5864.68|0
1637831450000|2021-11-25 09:10:50|5864.89|5864.89|5865.18|5865.18|5865.18|5865.18|5864.89|5864.89|0
1637831460000|2021-11-25 09:11:00|5864.89|5864.89|5864.61|5864.61|5864.89|5864.89|5864.61|5864.61|0
1637831470000|2021-11-25 09:11:10|5864.37|5864.37|5863.26|5863.26|5864.37|5864.37|5863.26|5863.26|0
1637831480000|2021-11-25 09:11:20|5863.24|5863.24|5863.24|5863.24|5863.24|5863.24|5863.24|5863.24|0
1637831500000|2021-11-25 09:11:40|5862.38|5862.38|5861.9|5861.9|5862.38|5862.38|5861.9|5861.9|0
1637831510000|2021-11-25 09:11:50|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|0
1637831520000|2021-11-25 09:12:00|5859.68|5859.68|5859.83|5859.83|5859.83|5859.83|5859.25|5859.25|0
1637831540000|2021-11-25 09:12:20|5859.81|5859.81|5859.77|5859.77|5859.81|5859.81|5859.47|5859.47|0
1637831550000|2021-11-25 09:12:30|5859.76|5859.76|5859.76|5859.76|5859.76|5859.76|5859.76|5859.76|0
1637831560000|2021-11-25 09:12:40|5858.08|5858.08|5857.94|5857.94|5858.37|5858.37|5857.79|5857.79|0
1637831580000|2021-11-25 09:13:00|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|0
1637831590000|2021-11-25 09:13:10|5858.59|5858.59|5859.59|5859.59|5859.59|5859.59|5858.59|5858.59|0
1637831600000|2021-11-25 09:13:20|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1637831610000|2021-11-25 09:13:30|5859.14|5859.14|5859.35|5859.35|5859.35|5859.35|5859.14|5859.14|0
1637831620000|2021-11-25 09:13:40|5859.78|5859.78|5859.78|5859.78|5860.07|5860.07|5859.78|5859.78|0
1637831630000|2021-11-25 09:13:50|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|0
1637831640000|2021-11-25 09:14:00|5859.42|5859.42|5859.72|5859.72|5859.72|5859.72|5859.42|5859.42|0
1637831650000|2021-11-25 09:14:10|5860.01|5860.01|5859.63|5859.63|5860.01|5860.01|5859.39|5859.39|0
1637831660000|2021-11-25 09:14:20|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|0
1637831670000|2021-11-25 09:14:30|5860.36|5860.36|5861.17|5861.17|5861.17|5861.17|5860.36|5860.36|0
1637831680000|2021-11-25 09:14:40|5861.46|5861.46|5861.7|5861.7|5861.7|5861.7|5861.46|5861.46|0
1637831690000|2021-11-25 09:14:50|5861.91|5861.91|5862.2|5862.2|5862.2|5862.2|5861.91|5861.91|0
1637831700000|2021-11-25 09:15:00|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1637831710000|2021-11-25 09:15:10|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1637831720000|2021-11-25 09:15:20|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|5862.53|0
1637831760000|2021-11-25 09:16:00|5862.77|5862.77|5865.04|5865.04|5865.28|5865.28|5862.77|5862.77|0
1637831770000|2021-11-25 09:16:10|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|0
1637831800000|2021-11-25 09:16:40|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|0
1637831810000|2021-11-25 09:16:50|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1637831820000|2021-11-25 09:17:00|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|0
1637831830000|2021-11-25 09:17:10|5864.1|5864.1|5863.62|5863.62|5864.1|5864.1|5863.62|5863.62|0
1637831840000|2021-11-25 09:17:20|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1637831850000|2021-11-25 09:17:30|5863.69|5863.69|5863.91|5863.91|5863.91|5863.91|5863.69|5863.69|0
1637831860000|2021-11-25 09:17:40|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|0
1637831870000|2021-11-25 09:17:50|5864.1|5864.1|5864.1|5864.1|5864.1|5864.1|5864.1|5864.1|0
1637831890000|2021-11-25 09:18:10|5866.66|5866.66|5866.78|5866.78|5867.01|5867.01|5866.66|5866.66|0
1637831900000|2021-11-25 09:18:20|5866.79|5866.79|5867.82|5867.82|5867.82|5867.82|5866.79|5866.79|0
1637831910000|2021-11-25 09:18:30|5867.81|5867.81|5867.76|5867.76|5867.81|5867.81|5867.76|5867.76|0
1637831930000|2021-11-25 09:18:50|5867.47|5867.47|5867.9|5867.9|5867.9|5867.9|5867.47|5867.47|0
1637831950000|2021-11-25 09:19:10|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|0
1637831960000|2021-11-25 09:19:20|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|0
1637831990000|2021-11-25 09:19:50|5866.16|5866.16|5866.4|5866.4|5866.4|5866.4|5866.16|5866.16|0
1637832000000|2021-11-25 09:20:00|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|0
1637832010000|2021-11-25 09:20:10|5866.87|5866.87|5867.45|5867.45|5867.45|5867.45|5866.87|5866.87|0
1637832020000|2021-11-25 09:20:20|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|0
1637832030000|2021-11-25 09:20:30|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|0
1637832040000|2021-11-25 09:20:40|5868.74|5868.74|5868.77|5868.77|5868.77|5868.77|5868.74|5868.74|0
1637832050000|2021-11-25 09:20:50|5869.24|5869.24|5869.06|5869.06|5869.29|5869.29|5869.05|5869.05|0
1637832060000|2021-11-25 09:21:00|5871|5871|5869.61|5869.61|5871|5871|5869.61|5869.61|0
1637832100000|2021-11-25 09:21:40|5869.62|5869.62|5869.61|5869.61|5869.63|5869.63|5869.39|5869.39|0
1637832110000|2021-11-25 09:21:50|5869.59|5869.59|5870.17|5870.17|5870.17|5870.17|5869.59|5869.59|0
1637832120000|2021-11-25 09:22:00|5870.14|5870.14|5869.55|5869.55|5870.14|5870.14|5869.55|5869.55|0
1637832130000|2021-11-25 09:22:10|5869.54|5869.54|5869.59|5869.59|5869.59|5869.59|5869.3|5869.3|0
1637832140000|2021-11-25 09:22:20|5869.3|5869.3|5868.22|5868.22|5869.3|5869.3|5868.22|5868.22|0
1637832150000|2021-11-25 09:22:30|5867.98|5867.98|5867.98|5867.98|5867.98|5867.98|5867.98|5867.98|0
1637832170000|2021-11-25 09:22:50|5867.08|5867.08|5865.74|5865.74|5867.1|5867.1|5865.74|5865.74|0
1637832190000|2021-11-25 09:23:10|5864.29|5864.29|5864.31|5864.31|5864.31|5864.31|5864.29|5864.29|0
1637832200000|2021-11-25 09:23:20|5864.02|5864.02|5864.07|5864.07|5864.31|5864.31|5864.02|5864.02|0
1637832220000|2021-11-25 09:23:40|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|0
1637832230000|2021-11-25 09:23:50|5863.53|5863.53|5863.76|5863.76|5863.77|5863.77|5863.18|5863.18|0
1637832240000|2021-11-25 09:24:00|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|0
1637832260000|2021-11-25 09:24:20|5862.52|5862.52|5860.72|5860.72|5862.52|5862.52|5860.72|5860.72|0
1637832280000|2021-11-25 09:24:40|5860.48|5860.48|5860.72|5860.72|5860.72|5860.72|5860.48|5860.48|0
1637832290000|2021-11-25 09:24:50|5860.96|5860.96|5862.71|5862.71|5862.71|5862.71|5860.96|5860.96|0
1637832300000|2021-11-25 09:25:00|5862.95|5862.95|5862.73|5862.73|5862.95|5862.95|5862.73|5862.73|0
1637832310000|2021-11-25 09:25:10|5862.76|5862.76|5862.47|5862.47|5862.97|5862.97|5862.47|5862.47|0
1637832320000|2021-11-25 09:25:20|5862.18|5862.18|5861.89|5861.89|5862.18|5862.18|5861.89|5861.89|0
1637832330000|2021-11-25 09:25:30|5862.18|5862.18|5861.75|5861.75|5862.18|5862.18|5861.75|5861.75|0
1637832360000|2021-11-25 09:26:00|5862.04|5862.04|5862.47|5862.47|5862.47|5862.47|5862.04|5862.04|0
1637832370000|2021-11-25 09:26:10|5862.95|5862.95|5862.95|5862.95|5862.95|5862.95|5862.95|5862.95|0
1637832380000|2021-11-25 09:26:20|5862.98|5862.98|5863.21|5863.21|5863.21|5863.21|5862.98|5862.98|0
1637832390000|2021-11-25 09:26:30|5863.43|5863.43|5863.43|5863.43|5863.86|5863.86|5863.43|5863.43|0
1637832400000|2021-11-25 09:26:40|5863.45|5863.45|5864.29|5864.29|5864.29|5864.29|5863.45|5863.45|0
1637832430000|2021-11-25 09:27:10|5864.51|5864.51|5863.52|5863.52|5864.51|5864.51|5863.52|5863.52|0
1637832450000|2021-11-25 09:27:30|5863.24|5863.24|5863.26|5863.26|5863.47|5863.47|5863.24|5863.24|0
1637832460000|2021-11-25 09:27:40|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|0
1637832480000|2021-11-25 09:28:00|5862.8|5862.8|5862.52|5862.52|5862.8|5862.8|5862.52|5862.52|0
1637832490000|2021-11-25 09:28:10|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|0
1637832500000|2021-11-25 09:28:20|5861.99|5861.99|5863.29|5863.29|5863.29|5863.29|5861.99|5861.99|0
1637832510000|2021-11-25 09:28:30|5862.58|5862.58|5860.33|5860.33|5862.58|5862.58|5860.33|5860.33|0
1637832520000|2021-11-25 09:28:40|5861.12|5861.12|5861.62|5861.62|5861.62|5861.62|5861.12|5861.12|0
1637832540000|2021-11-25 09:29:00|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|0
1637832550000|2021-11-25 09:29:10|5862.34|5862.34|5863.44|5863.44|5863.73|5863.73|5862.34|5862.34|0
1637832590000|2021-11-25 09:29:50|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1637832610000|2021-11-25 09:30:10|5864.39|5864.39|5863.87|5863.87|5864.39|5864.39|5863.58|5863.58|0
1637832630000|2021-11-25 09:30:30|5863.89|5863.89|5863.91|5863.91|5863.91|5863.91|5863.89|5863.89|0
1637832640000|2021-11-25 09:30:40|5865.2|5865.2|5866.21|5866.21|5866.24|5866.24|5865.2|5865.2|0
1637832650000|2021-11-25 09:30:50|5866.2|5866.2|5867.14|5867.14|5867.14|5867.14|5866.2|5866.2|0
1637832660000|2021-11-25 09:31:00|5866.85|5866.85|5866.86|5866.86|5866.86|5866.86|5866.85|5866.85|0
1637832680000|2021-11-25 09:31:20|5866.28|5866.28|5866.5|5866.5|5866.5|5866.5|5866.28|5866.28|0
1637832690000|2021-11-25 09:31:30|5865.92|5865.92|5865.23|5865.23|5865.92|5865.92|5865.23|5865.23|0
1637832720000|2021-11-25 09:32:00|5865.22|5865.22|5864.55|5864.55|5865.22|5865.22|5864.26|5864.26|0
1637832730000|2021-11-25 09:32:10|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|0
1637832740000|2021-11-25 09:32:20|5865.13|5865.13|5865.82|5865.82|5865.82|5865.82|5864.89|5864.89|0
1637832750000|2021-11-25 09:32:30|5865.53|5865.53|5865.96|5865.96|5865.96|5865.96|5865.53|5865.53|0
1637832760000|2021-11-25 09:32:40|5866.2|5866.2|5866.2|5866.2|5866.44|5866.44|5866.2|5866.2|0
1637832780000|2021-11-25 09:33:00|5866.42|5866.42|5867.61|5867.61|5867.61|5867.61|5866.42|5866.42|0
1637832800000|2021-11-25 09:33:20|5868.19|5868.19|5869.91|5869.91|5869.91|5869.91|5868.19|5868.19|0
1637832810000|2021-11-25 09:33:30|5869.96|5869.96|5869.76|5869.76|5869.98|5869.98|5869.76|5869.76|0
1637832830000|2021-11-25 09:33:50|5869.78|5869.78|5869.78|5869.78|5869.79|5869.79|5869.78|5869.78|0
1637832840000|2021-11-25 09:34:00|5869.76|5869.76|5869.74|5869.74|5869.76|5869.76|5869.74|5869.74|0
1637832850000|2021-11-25 09:34:10|5870.22|5870.22|5871.39|5871.39|5871.39|5871.39|5870.22|5870.22|0
1637832880000|2021-11-25 09:34:40|5871.1|5871.1|5870.63|5870.63|5871.1|5871.1|5870.63|5870.63|0
1637832890000|2021-11-25 09:34:50|5870.92|5870.92|5870.6|5870.6|5870.92|5870.92|5870.31|5870.31|0
1637832900000|2021-11-25 09:35:00|5870.63|5870.63|5869.51|5869.51|5870.63|5870.63|5869.51|5869.51|0
1637832920000|2021-11-25 09:35:20|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|5869.72|0
1637833000000|2021-11-25 09:36:40|5869.24|5869.24|5870.11|5870.11|5870.11|5870.11|5869.24|5869.24|0
1637833010000|2021-11-25 09:36:50|5869.47|5869.47|5870.5|5870.5|5870.5|5870.5|5869.47|5869.47|0
1637833020000|2021-11-25 09:37:00|5870.21|5870.21|5870.5|5870.5|5870.5|5870.5|5870.21|5870.21|0
1637833040000|2021-11-25 09:37:20|5870.48|5870.48|5871.85|5871.85|5871.85|5871.85|5870.48|5870.48|0
1637833050000|2021-11-25 09:37:30|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|0
1637833060000|2021-11-25 09:37:40|5871.33|5871.33|5870.8|5870.8|5871.33|5871.33|5870.8|5870.8|0
1637833070000|2021-11-25 09:37:50|5870.51|5870.51|5868.79|5868.79|5870.51|5870.51|5868.79|5868.79|0
1637833110000|2021-11-25 09:38:30|5867.64|5867.64|5865.77|5865.77|5867.64|5867.64|5865.77|5865.77|0
1637833120000|2021-11-25 09:38:40|5865.74|5865.74|5866.03|5866.03|5866.03|5866.03|5865.74|5865.74|0
1637833130000|2021-11-25 09:38:50|5866.07|5866.07|5866.05|5866.05|5866.07|5866.07|5866.05|5866.05|0
1637833140000|2021-11-25 09:39:00|5865.76|5865.76|5865.44|5865.44|5865.76|5865.76|5865.19|5865.19|0
1637833150000|2021-11-25 09:39:10|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|0
1637833160000|2021-11-25 09:39:20|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|0
1637833200000|2021-11-25 09:40:00|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|0
1637833230000|2021-11-25 09:40:30|5866.94|5866.94|5867.18|5867.18|5867.18|5867.18|5866.89|5866.89|0
1637833240000|2021-11-25 09:40:40|5867.41|5867.41|5867.7|5867.7|5867.7|5867.7|5867.41|5867.41|0
1637833250000|2021-11-25 09:40:50|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|0
1637833280000|2021-11-25 09:41:20|5868.19|5868.19|5867.99|5867.99|5868.19|5868.19|5867.95|5867.95|0
1637833290000|2021-11-25 09:41:30|5868.28|5868.28|5872.23|5872.23|5872.23|5872.23|5868.28|5868.28|0
1637833300000|2021-11-25 09:41:40|5873.09|5873.09|5873.09|5873.09|5873.09|5873.09|5873.09|5873.09|0
1637833310000|2021-11-25 09:41:50|5872.8|5872.8|5872.95|5872.95|5873.38|5873.38|5872.8|5872.8|0
1637833320000|2021-11-25 09:42:00|5872.66|5872.66|5872.6|5872.6|5872.66|5872.66|5872.37|5872.37|0
1637833330000|2021-11-25 09:42:10|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|5872.55|0
1637833340000|2021-11-25 09:42:20|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|0
1637833350000|2021-11-25 09:42:30|5871.85|5871.85|5870.35|5870.35|5871.85|5871.85|5870.35|5870.35|0
1637833360000|2021-11-25 09:42:40|5869.92|5869.92|5869.34|5869.34|5869.92|5869.92|5869.34|5869.34|0
1637833370000|2021-11-25 09:42:50|5869.13|5869.13|5869.15|5869.15|5869.15|5869.15|5869.13|5869.13|0
1637833410000|2021-11-25 09:43:30|5868.92|5868.92|5868.33|5868.33|5868.92|5868.92|5868.33|5868.33|0
1637833440000|2021-11-25 09:44:00|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|0
1637833450000|2021-11-25 09:44:10|5868.28|5868.28|5868.04|5868.04|5868.28|5868.28|5868.04|5868.04|0
1637833460000|2021-11-25 09:44:20|5867.8|5867.8|5870.89|5870.89|5870.89|5870.89|5867.74|5867.74|0
1637833470000|2021-11-25 09:44:30|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|0
1637833480000|2021-11-25 09:44:40|5870.89|5870.89|5871.32|5871.32|5871.32|5871.32|5870.89|5870.89|0
1637833490000|2021-11-25 09:44:50|5871.61|5871.61|5874.26|5874.26|5874.26|5874.26|5871.61|5871.61|0
1637833500000|2021-11-25 09:45:00|5874.55|5874.55|5876.52|5876.52|5878.06|5878.06|5874.55|5874.55|0
1637833510000|2021-11-25 09:45:10|5875.76|5875.76|5875.32|5875.32|5875.76|5875.76|5874.9|5874.9|0
1637833520000|2021-11-25 09:45:20|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|0
1637833550000|2021-11-25 09:45:50|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|0
1637833560000|2021-11-25 09:46:00|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|0
1637833570000|2021-11-25 09:46:10|5876.45|5876.45|5878.09|5878.09|5878.09|5878.09|5876.45|5876.45|0
1637833580000|2021-11-25 09:46:20|5877.8|5877.8|5878.31|5878.31|5878.31|5878.31|5877.8|5877.8|0
1637833590000|2021-11-25 09:46:30|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|5878.59|0
1637833600000|2021-11-25 09:46:40|5878.38|5878.38|5877.64|5877.64|5878.38|5878.38|5877.64|5877.64|0
1637833610000|2021-11-25 09:46:50|5877.93|5877.93|5876.65|5876.65|5878.02|5878.02|5876.65|5876.65|0
1637833620000|2021-11-25 09:47:00|5876.44|5876.44|5876.45|5876.45|5876.48|5876.48|5876.44|5876.44|0
1637833630000|2021-11-25 09:47:10|5876.48|5876.48|5876.46|5876.46|5876.48|5876.48|5876.46|5876.46|0
1637833640000|2021-11-25 09:47:20|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|0
1637833650000|2021-11-25 09:47:30|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|0
1637833680000|2021-11-25 09:48:00|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|5876.69|0
1637833690000|2021-11-25 09:48:10|5877.85|5877.85|5878.14|5878.14|5878.14|5878.14|5877.85|5877.85|0
1637833700000|2021-11-25 09:48:20|5877.85|5877.85|5877.85|5877.85|5878.14|5878.14|5877.85|5877.85|0
1637833710000|2021-11-25 09:48:30|5877.61|5877.61|5877.32|5877.32|5877.83|5877.83|5877.03|5877.03|0
1637833720000|2021-11-25 09:48:40|5876.85|5876.85|5876.61|5876.61|5876.85|5876.85|5876.61|5876.61|0
1637833730000|2021-11-25 09:48:50|5876.63|5876.63|5876.86|5876.86|5876.86|5876.86|5876.43|5876.43|0
1637833740000|2021-11-25 09:49:00|5876.88|5876.88|5875.18|5875.18|5876.88|5876.88|5875.18|5875.18|0
1637833750000|2021-11-25 09:49:10|5875.65|5875.65|5875.94|5875.94|5875.94|5875.94|5875.65|5875.65|0
1637833760000|2021-11-25 09:49:20|5876.04|5876.04|5876.26|5876.26|5876.26|5876.26|5876.04|5876.04|0
1637833770000|2021-11-25 09:49:30|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|0
1637833790000|2021-11-25 09:49:50|5875.95|5875.95|5876.65|5876.65|5876.65|5876.65|5875.95|5875.95|0
1637833800000|2021-11-25 09:50:00|5876.66|5876.66|5876.86|5876.86|5876.88|5876.88|5876.08|5876.08|0
1637833810000|2021-11-25 09:50:10|5877.15|5877.15|5877.87|5877.87|5877.87|5877.87|5877.15|5877.15|0
1637833820000|2021-11-25 09:50:20|5877.39|5877.39|5879.38|5879.38|5879.38|5879.38|5877.39|5877.39|0
1637833830000|2021-11-25 09:50:30|5879.86|5879.86|5880.14|5880.14|5880.14|5880.14|5879.86|5879.86|0
1637833850000|2021-11-25 09:50:50|5881.01|5881.01|5881.48|5881.48|5881.72|5881.72|5881.01|5881.01|0
1637833860000|2021-11-25 09:51:00|5881.47|5881.47|5881.96|5881.96|5881.96|5881.96|5881.47|5881.47|0
1637833870000|2021-11-25 09:51:10|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|0
1637833880000|2021-11-25 09:51:20|5881.72|5881.72|5881.43|5881.43|5881.72|5881.72|5881.43|5881.43|0
1637833890000|2021-11-25 09:51:30|5881.47|5881.47|5881.48|5881.48|5881.48|5881.48|5881.47|5881.47|0
1637833900000|2021-11-25 09:51:40|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|0
1637833910000|2021-11-25 09:51:50|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|0
1637833920000|2021-11-25 09:52:00|5881.82|5881.82|5882.08|5882.08|5882.08|5882.08|5881.77|5881.77|0
1637833930000|2021-11-25 09:52:10|5882.37|5882.37|5882.88|5882.88|5882.88|5882.88|5882.37|5882.37|0
1637833940000|2021-11-25 09:52:20|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|0
1637833950000|2021-11-25 09:52:30|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|0
1637833970000|2021-11-25 09:52:50|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|0
1637833980000|2021-11-25 09:53:00|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|0
1637833990000|2021-11-25 09:53:10|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|0
1637834010000|2021-11-25 09:53:30|5883.65|5883.65|5884.06|5884.06|5884.52|5884.52|5883.65|5883.65|0
1637834020000|2021-11-25 09:53:40|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|5884.08|0
1637834030000|2021-11-25 09:53:50|5883.84|5883.84|5883.26|5883.26|5883.84|5883.84|5883.26|5883.26|0
1637834040000|2021-11-25 09:54:00|5883.05|5883.05|5883.82|5883.82|5883.82|5883.82|5883|5883|0
1637834050000|2021-11-25 09:54:10|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1637834060000|2021-11-25 09:54:20|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1637834070000|2021-11-25 09:54:30|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|0
1637834080000|2021-11-25 09:54:40|5883.66|5883.66|5882.65|5882.65|5883.66|5883.66|5882.65|5882.65|0
1637834090000|2021-11-25 09:54:50|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1637834100000|2021-11-25 09:55:00|5882.7|5882.7|5883.23|5883.23|5883.52|5883.52|5882.7|5882.7|0
1637834120000|2021-11-25 09:55:20|5882.08|5882.08|5882.65|5882.65|5882.65|5882.65|5882.08|5882.08|0
1637834140000|2021-11-25 09:55:40|5882.67|5882.67|5882.96|5882.96|5882.96|5882.96|5882.67|5882.67|0
1637834150000|2021-11-25 09:55:50|5882.92|5882.92|5882.57|5882.57|5882.92|5882.92|5882.57|5882.57|0
1637834160000|2021-11-25 09:56:00|5881.8|5881.8|5881.23|5881.23|5881.8|5881.8|5881.23|5881.23|0
1637834170000|2021-11-25 09:56:10|5881.24|5881.24|5880.4|5880.4|5881.24|5881.24|5880.4|5880.4|0
1637834180000|2021-11-25 09:56:20|5879.75|5879.75|5882.03|5882.03|5882.03|5882.03|5879.75|5879.75|0
1637834190000|2021-11-25 09:56:30|5882.27|5882.27|5881.68|5881.68|5882.27|5882.27|5881.68|5881.68|0
1637834200000|2021-11-25 09:56:40|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1637834210000|2021-11-25 09:56:50|5881.02|5881.02|5881.54|5881.54|5881.54|5881.54|5881.02|5881.02|0
1637834220000|2021-11-25 09:57:00|5881.49|5881.49|5881.01|5881.01|5881.49|5881.49|5880.72|5880.72|0
1637834240000|2021-11-25 09:57:20|5881.25|5881.25|5880.99|5880.99|5881.25|5881.25|5880.99|5880.99|0
1637834260000|2021-11-25 09:57:40|5880.7|5880.7|5880.17|5880.17|5880.99|5880.99|5880.17|5880.17|0
1637834270000|2021-11-25 09:57:50|5880.14|5880.14|5880.13|5880.13|5880.14|5880.14|5880.13|5880.13|0
1637834280000|2021-11-25 09:58:00|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|0
1637834290000|2021-11-25 09:58:10|5879.19|5879.19|5881.44|5881.44|5881.44|5881.44|5879.19|5879.19|0
1637834300000|2021-11-25 09:58:20|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|0
1637834320000|2021-11-25 09:58:40|5881.95|5881.95|5882.24|5882.24|5882.24|5882.24|5881.95|5881.95|0
1637834330000|2021-11-25 09:58:50|5882.52|5882.52|5882.86|5882.86|5882.86|5882.86|5882.29|5882.29|0
1637834340000|2021-11-25 09:59:00|5882.58|5882.58|5882.29|5882.29|5882.58|5882.58|5882.29|5882.29|0
1637834350000|2021-11-25 09:59:10|5882.8|5882.8|5882.79|5882.79|5882.8|5882.8|5882.79|5882.79|0
1637834360000|2021-11-25 09:59:20|5883.43|5883.43|5883.86|5883.86|5883.86|5883.86|5883.43|5883.43|0
1637834370000|2021-11-25 09:59:30|5884.15|5884.15|5884.11|5884.11|5884.15|5884.15|5884.11|5884.11|0
1637834380000|2021-11-25 09:59:40|5884.35|5884.35|5884.23|5884.23|5884.45|5884.45|5884.23|5884.23|0
1637834390000|2021-11-25 09:59:50|5885.14|5885.14|5885.16|5885.16|5885.16|5885.16|5885.14|5885.14|0
1637834400000|2021-11-25 10:00:00|5886.12|5886.12|5885.76|5885.76|5886.21|5886.21|5885.76|5885.76|0
1637834410000|2021-11-25 10:00:10|5886|5886|5886|5886|5886|5886|5886|5886|0
1637834420000|2021-11-25 10:00:20|5885.98|5885.98|5886.19|5886.19|5886.19|5886.19|5885.4|5885.4|0
1637834430000|2021-11-25 10:00:30|5885.9|5885.9|5886.14|5886.14|5886.14|5886.14|5885.9|5885.9|0
1637834440000|2021-11-25 10:00:40|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|0
1637834460000|2021-11-25 10:01:00|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1637834480000|2021-11-25 10:01:20|5884.49|5884.49|5880.49|5880.49|5884.49|5884.49|5880.49|5880.49|0
1637834500000|2021-11-25 10:01:40|5880.2|5880.2|5880.78|5880.78|5880.78|5880.78|5880.2|5880.2|0
1637834510000|2021-11-25 10:01:50|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|0
1637834520000|2021-11-25 10:02:00|5879.84|5879.84|5879.65|5879.65|5880.08|5880.08|5879.65|5879.65|0
1637834530000|2021-11-25 10:02:10|5879.36|5879.36|5880.37|5880.37|5880.37|5880.37|5879.36|5879.36|0
1637834540000|2021-11-25 10:02:20|5880.39|5880.39|5880.64|5880.64|5880.64|5880.64|5880.39|5880.39|0
1637834550000|2021-11-25 10:02:30|5879.78|5879.78|5879.5|5879.5|5879.78|5879.78|5879.07|5879.07|0
1637834560000|2021-11-25 10:02:40|5879.79|5879.79|5880.79|5880.79|5880.79|5880.79|5879.79|5879.79|0
1637834570000|2021-11-25 10:02:50|5881.03|5881.03|5881.03|5881.03|5881.03|5881.03|5881.03|5881.03|0
1637834580000|2021-11-25 10:03:00|5880.95|5880.95|5880.94|5880.94|5880.95|5880.95|5880.93|5880.93|0
1637834590000|2021-11-25 10:03:10|5880.23|5880.23|5879.16|5879.16|5880.23|5880.23|5879.16|5879.16|0
1637834610000|2021-11-25 10:03:30|5879.12|5879.12|5878.82|5878.82|5879.12|5879.12|5878.82|5878.82|0
1637834620000|2021-11-25 10:03:40|5878.05|5878.05|5878.1|5878.1|5878.1|5878.1|5878.05|5878.05|0
1637834630000|2021-11-25 10:03:50|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1637834640000|2021-11-25 10:04:00|5878.07|5878.07|5876.63|5876.63|5878.07|5878.07|5876.63|5876.63|0
1637834650000|2021-11-25 10:04:10|5876.15|5876.15|5876.12|5876.12|5876.15|5876.15|5876.12|5876.12|0
1637834660000|2021-11-25 10:04:20|5876.94|5876.94|5876.33|5876.33|5877.26|5877.26|5876.33|5876.33|0
1637834670000|2021-11-25 10:04:30|5876.35|5876.35|5876.3|5876.3|5876.35|5876.35|5876.3|5876.3|0
1637834680000|2021-11-25 10:04:40|5876.59|5876.59|5877.73|5877.73|5877.97|5877.97|5876.59|5876.59|0
1637834690000|2021-11-25 10:04:50|5877.72|5877.72|5877.72|5877.72|5877.72|5877.72|5877.72|5877.72|0
1637834700000|2021-11-25 10:05:00|5877.43|5877.43|5875.49|5875.49|5877.43|5877.43|5875.2|5875.2|0
1637834720000|2021-11-25 10:05:20|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1637834730000|2021-11-25 10:05:30|5875.44|5875.44|5874.87|5874.87|5875.44|5875.44|5874.87|5874.87|0
1637834740000|2021-11-25 10:05:40|5875.16|5875.16|5875.99|5875.99|5875.99|5875.99|5875.16|5875.16|0
1637834750000|2021-11-25 10:05:50|5876.44|5876.44|5876.44|5876.44|5876.44|5876.44|5876.44|5876.44|0
1637834760000|2021-11-25 10:06:00|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|0
1637834770000|2021-11-25 10:06:10|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1637834800000|2021-11-25 10:06:40|5876.5|5876.5|5876.16|5876.16|5876.5|5876.5|5875.85|5875.85|0
1637834810000|2021-11-25 10:06:50|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1637834820000|2021-11-25 10:07:00|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1637834830000|2021-11-25 10:07:10|5876.21|5876.21|5876.17|5876.17|5876.21|5876.21|5876.17|5876.17|0
1637834840000|2021-11-25 10:07:20|5876.22|5876.22|5876.46|5876.46|5876.51|5876.51|5876.22|5876.22|0
1637834850000|2021-11-25 10:07:30|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|0
1637834860000|2021-11-25 10:07:40|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|0
1637834870000|2021-11-25 10:07:50|5876.94|5876.94|5877.8|5877.8|5877.8|5877.8|5876.94|5876.94|0
1637834880000|2021-11-25 10:08:00|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1637834890000|2021-11-25 10:08:10|5879.57|5879.57|5879.57|5879.57|5879.57|5879.57|5879.57|5879.57|0
1637834900000|2021-11-25 10:08:20|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|0
1637834920000|2021-11-25 10:08:40|5879.84|5879.84|5879.86|5879.86|5879.86|5879.86|5879.84|5879.84|0
1637834940000|2021-11-25 10:09:00|5880.15|5880.15|5880.43|5880.43|5880.43|5880.43|5879.91|5879.91|0
1637834950000|2021-11-25 10:09:10|5880.46|5880.46|5879.56|5879.56|5880.46|5880.46|5879.56|5879.56|0
1637834960000|2021-11-25 10:09:20|5879.54|5879.54|5878.81|5878.81|5879.54|5879.54|5878.81|5878.81|0
1637834970000|2021-11-25 10:09:30|5879.1|5879.1|5878.57|5878.57|5879.1|5879.1|5878.29|5878.29|0
1637834990000|2021-11-25 10:09:50|5877.02|5877.02|5872.01|5872.01|5877.02|5877.02|5871.72|5871.72|0
1637835000000|2021-11-25 10:10:00|5872.03|5872.03|5871.97|5871.97|5872.03|5872.03|5871.68|5871.68|0
1637835010000|2021-11-25 10:10:10|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|0
1637835020000|2021-11-25 10:10:20|5871.32|5871.32|5871.56|5871.56|5871.56|5871.56|5871.32|5871.32|0
1637835030000|2021-11-25 10:10:30|5871.85|5871.85|5872.14|5872.14|5872.14|5872.14|5871.85|5871.85|0
1637835040000|2021-11-25 10:10:40|5872.37|5872.37|5873.24|5873.24|5873.24|5873.24|5872.37|5872.37|0
1637835050000|2021-11-25 10:10:50|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|0
1637835070000|2021-11-25 10:11:10|5874.32|5874.32|5875.32|5875.32|5875.32|5875.32|5874.32|5874.32|0
1637835080000|2021-11-25 10:11:20|5875.03|5875.03|5874.63|5874.63|5875.03|5875.03|5874.58|5874.58|0
1637835090000|2021-11-25 10:11:30|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|0
1637835110000|2021-11-25 10:11:50|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|0
1637835120000|2021-11-25 10:12:00|5873.82|5873.82|5873.29|5873.29|5873.82|5873.82|5873|5873|0
1637835130000|2021-11-25 10:12:10|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|5873.58|0
1637835140000|2021-11-25 10:12:20|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1637835150000|2021-11-25 10:12:30|5873.54|5873.54|5872.74|5872.74|5873.54|5873.54|5872.74|5872.74|0
1637835170000|2021-11-25 10:12:50|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1637835180000|2021-11-25 10:13:00|5871.85|5871.85|5873.1|5873.1|5873.1|5873.1|5871.85|5871.85|0
1637835190000|2021-11-25 10:13:10|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|0
1637835210000|2021-11-25 10:13:30|5873.1|5873.1|5873.34|5873.34|5873.34|5873.34|5873.1|5873.1|0
1637835220000|2021-11-25 10:13:40|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|0
1637835240000|2021-11-25 10:14:00|5873.91|5873.91|5874.15|5874.15|5874.15|5874.15|5873.91|5873.91|0
1637835250000|2021-11-25 10:14:10|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|5874.18|0
1637835260000|2021-11-25 10:14:20|5873.89|5873.89|5874.18|5874.18|5874.18|5874.18|5873.89|5873.89|0
1637835270000|2021-11-25 10:14:30|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|0
1637835280000|2021-11-25 10:14:40|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|0
1637835290000|2021-11-25 10:14:50|5874.51|5874.51|5874.53|5874.53|5874.53|5874.53|5874.51|5874.51|0
1637835300000|2021-11-25 10:15:00|5875.41|5875.41|5875.54|5875.54|5875.54|5875.54|5874.88|5874.88|0
1637835310000|2021-11-25 10:15:10|5875.82|5875.82|5876.17|5876.17|5876.17|5876.17|5875.82|5875.82|0
1637835320000|2021-11-25 10:15:20|5877.6|5877.6|5877.31|5877.31|5877.6|5877.6|5877.31|5877.31|0
1637835330000|2021-11-25 10:15:30|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|0
1637835340000|2021-11-25 10:15:40|5877.59|5877.59|5877.8|5877.8|5877.83|5877.83|5877.59|5877.59|0
1637835360000|2021-11-25 10:16:00|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|0
1637835380000|2021-11-25 10:16:20|5878.35|5878.35|5877.59|5877.59|5878.35|5878.35|5877.59|5877.59|0
1637835390000|2021-11-25 10:16:30|5878.06|5878.06|5879.41|5879.41|5879.41|5879.41|5878.06|5878.06|0
1637835410000|2021-11-25 10:16:50|5879.84|5879.84|5879.84|5879.84|5880.13|5880.13|5879.84|5879.84|0
1637835430000|2021-11-25 10:17:10|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|0
1637835440000|2021-11-25 10:17:20|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1637835460000|2021-11-25 10:17:40|5879.93|5879.93|5880.89|5880.89|5880.89|5880.89|5879.93|5879.93|0
1637835470000|2021-11-25 10:17:50|5880.6|5880.6|5879.55|5879.55|5880.6|5880.6|5879.55|5879.55|0
1637835480000|2021-11-25 10:18:00|5878.97|5878.97|5879.76|5879.76|5879.76|5879.76|5878.97|5878.97|0
1637835490000|2021-11-25 10:18:10|5880.53|5880.53|5880.82|5880.82|5880.82|5880.82|5880.53|5880.53|0
1637835500000|2021-11-25 10:18:20|5881.03|5881.03|5880.74|5880.74|5881.03|5881.03|5880.74|5880.74|0
1637835510000|2021-11-25 10:18:30|5881.03|5881.03|5881.03|5881.03|5881.03|5881.03|5881.03|5881.03|0
1637835520000|2021-11-25 10:18:40|5880.95|5880.95|5880.52|5880.52|5880.95|5880.95|5880.52|5880.52|0
1637835540000|2021-11-25 10:19:00|5880.99|5880.99|5882.94|5882.94|5882.94|5882.94|5880.99|5880.99|0
1637835550000|2021-11-25 10:19:10|5882.46|5882.46|5882.36|5882.36|5882.46|5882.46|5881.64|5881.64|0
1637835560000|2021-11-25 10:19:20|5883.87|5883.87|5883.87|5883.87|5883.87|5883.87|5883.87|5883.87|0
1637835570000|2021-11-25 10:19:30|5883.92|5883.92|5884.69|5884.69|5884.69|5884.69|5883.92|5883.92|0
1637835580000|2021-11-25 10:19:40|5884.7|5884.7|5884.46|5884.46|5884.7|5884.7|5884.46|5884.46|0
1637835590000|2021-11-25 10:19:50|5884.23|5884.23|5884.44|5884.44|5884.44|5884.44|5884.23|5884.23|0
1637835600000|2021-11-25 10:20:00|5884.49|5884.49|5884.93|5884.93|5884.93|5884.93|5884.45|5884.45|0
1637835610000|2021-11-25 10:20:10|5885.17|5885.17|5885.77|5885.77|5885.77|5885.77|5885.17|5885.17|0
1637835640000|2021-11-25 10:20:40|5885.75|5885.75|5885.45|5885.45|5885.75|5885.75|5885.45|5885.45|0
1637835650000|2021-11-25 10:20:50|5885.44|5885.44|5885.73|5885.73|5885.73|5885.73|5885.44|5885.44|0
1637835660000|2021-11-25 10:21:00|5886.02|5886.02|5885.98|5885.98|5886.02|5886.02|5885.98|5885.98|0
1637835670000|2021-11-25 10:21:10|5885.5|5885.5|5885.5|5885.5|5885.5|5885.5|5885.5|5885.5|0
1637835680000|2021-11-25 10:21:20|5884.97|5884.97|5885.21|5885.21|5885.21|5885.21|5884.97|5884.97|0
1637835690000|2021-11-25 10:21:30|5885.45|5885.45|5885.74|5885.74|5885.74|5885.74|5885.45|5885.45|0
1637835700000|2021-11-25 10:21:40|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|0
1637835710000|2021-11-25 10:21:50|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1637835720000|2021-11-25 10:22:00|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|0
1637835730000|2021-11-25 10:22:10|5883.91|5883.91|5882.83|5882.83|5883.91|5883.91|5882.83|5882.83|0
1637835760000|2021-11-25 10:22:40|5882.59|5882.59|5883.26|5883.26|5883.26|5883.26|5882.59|5882.59|0
1637835770000|2021-11-25 10:22:50|5883.25|5883.25|5883.25|5883.25|5883.25|5883.25|5883.25|5883.25|0
1637835780000|2021-11-25 10:23:00|5883.26|5883.26|5882.97|5882.97|5883.26|5883.26|5882.97|5882.97|0
1637835790000|2021-11-25 10:23:10|5881.97|5881.97|5880.95|5880.95|5881.97|5881.97|5880.95|5880.95|0
1637835810000|2021-11-25 10:23:30|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1637835830000|2021-11-25 10:23:50|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|0
1637835840000|2021-11-25 10:24:00|5878.63|5878.63|5878.91|5878.91|5878.91|5878.91|5878.63|5878.63|0
1637835850000|2021-11-25 10:24:10|5879.15|5879.15|5878.86|5878.86|5879.15|5879.15|5878.86|5878.86|0
1637835870000|2021-11-25 10:24:30|5878.84|5878.84|5878.82|5878.82|5878.84|5878.84|5878.82|5878.82|0
1637835910000|2021-11-25 10:25:10|5878.34|5878.34|5878.58|5878.58|5878.58|5878.58|5878.34|5878.34|0
1637835920000|2021-11-25 10:25:20|5878.54|5878.54|5878.51|5878.51|5878.54|5878.54|5878.51|5878.51|0
1637835930000|2021-11-25 10:25:30|5878.49|5878.49|5878.51|5878.51|5878.52|5878.52|5878.49|5878.49|0
1637835940000|2021-11-25 10:25:40|5878.03|5878.03|5878.27|5878.27|5878.27|5878.27|5878.03|5878.03|0
1637835960000|2021-11-25 10:26:00|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1637835970000|2021-11-25 10:26:10|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5877.79|5877.79|0
1637835980000|2021-11-25 10:26:20|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1637835990000|2021-11-25 10:26:30|5878|5878|5878|5878|5878|5878|5878|5878|0
1637836000000|2021-11-25 10:26:40|5878.03|5878.03|5877.99|5877.99|5878.03|5878.03|5877.99|5877.99|0
1637836010000|2021-11-25 10:26:50|5878|5878|5877.72|5877.72|5878|5878|5877.72|5877.72|0
1637836020000|2021-11-25 10:27:00|5876.71|5876.71|5874.55|5874.55|5876.71|5876.71|5874.26|5874.26|0
1637836030000|2021-11-25 10:27:10|5873.98|5873.98|5874.27|5874.27|5874.27|5874.27|5873.98|5873.98|0
1637836040000|2021-11-25 10:27:20|5873.98|5873.98|5873.59|5873.59|5874.01|5874.01|5873.58|5873.58|0
1637836050000|2021-11-25 10:27:30|5872.66|5872.66|5871.94|5871.94|5872.66|5872.66|5871.65|5871.65|0
1637836070000|2021-11-25 10:27:50|5872.23|5872.23|5871.7|5871.7|5872.23|5872.23|5871.7|5871.7|0
1637836090000|2021-11-25 10:28:10|5871.41|5871.41|5871.94|5871.94|5871.94|5871.94|5871.41|5871.41|0
1637836100000|2021-11-25 10:28:20|5872.23|5872.23|5872.23|5872.23|5872.23|5872.23|5872.23|5872.23|0
1637836110000|2021-11-25 10:28:30|5872.52|5872.52|5872.75|5872.75|5872.75|5872.75|5872.52|5872.52|0
1637836120000|2021-11-25 10:28:40|5872.47|5872.47|5872.47|5872.47|5872.47|5872.47|5872.47|5872.47|0
1637836130000|2021-11-25 10:28:50|5872.75|5872.75|5873.23|5873.23|5873.23|5873.23|5872.75|5872.75|0
1637836140000|2021-11-25 10:29:00|5873.24|5873.24|5873.5|5873.5|5873.5|5873.5|5873.24|5873.24|0
1637836150000|2021-11-25 10:29:10|5873.79|5873.79|5873.5|5873.5|5873.79|5873.79|5873.5|5873.5|0
1637836160000|2021-11-25 10:29:20|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1637836180000|2021-11-25 10:29:40|5874.36|5874.36|5874.07|5874.07|5874.36|5874.36|5874.07|5874.07|0
1637836190000|2021-11-25 10:29:50|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|0
1637836200000|2021-11-25 10:30:00|5872.83|5872.83|5874.12|5874.12|5874.36|5874.36|5872.42|5872.42|0
1637836210000|2021-11-25 10:30:10|5873.83|5873.83|5873.16|5873.16|5873.83|5873.83|5873.16|5873.16|0
1637836220000|2021-11-25 10:30:20|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|0
1637836250000|2021-11-25 10:30:50|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|0
1637836260000|2021-11-25 10:31:00|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|0
1637836270000|2021-11-25 10:31:10|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1637836280000|2021-11-25 10:31:20|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|0
1637836290000|2021-11-25 10:31:30|5870.4|5870.4|5870.93|5870.93|5870.93|5870.93|5870.4|5870.4|0
1637836310000|2021-11-25 10:31:50|5871.16|5871.16|5870.59|5870.59|5871.16|5871.16|5870.59|5870.59|0
1637836320000|2021-11-25 10:32:00|5870.01|5870.01|5870.3|5870.3|5870.3|5870.3|5869.72|5869.72|0
1637836340000|2021-11-25 10:32:20|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|5869.29|0
1637836360000|2021-11-25 10:32:40|5869.58|5869.58|5870.11|5870.11|5870.11|5870.11|5869.58|5869.58|0
1637836370000|2021-11-25 10:32:50|5870.35|5870.35|5869.92|5869.92|5870.35|5870.35|5869.92|5869.92|0
1637836390000|2021-11-25 10:33:10|5869.89|5869.89|5868.53|5868.53|5869.9|5869.9|5868.31|5868.31|0
1637836400000|2021-11-25 10:33:20|5868.31|5868.31|5867.26|5867.26|5868.31|5868.31|5867.26|5867.26|0
1637836410000|2021-11-25 10:33:30|5867.24|5867.24|5868.3|5868.3|5868.3|5868.3|5867.24|5867.24|0
1637836440000|2021-11-25 10:34:00|5868.54|5868.54|5869.35|5869.35|5869.35|5869.35|5868.54|5868.54|0
1637836450000|2021-11-25 10:34:10|5869.38|5869.38|5869.38|5869.38|5869.38|5869.38|5869.38|5869.38|0
1637836460000|2021-11-25 10:34:20|5869.4|5869.4|5868.22|5868.22|5869.4|5869.4|5868.22|5868.22|0
1637836470000|2021-11-25 10:34:30|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1637836480000|2021-11-25 10:34:40|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|0
1637836490000|2021-11-25 10:34:50|5867.09|5867.09|5865.84|5865.84|5867.09|5867.09|5865.84|5865.84|0
1637836500000|2021-11-25 10:35:00|5865.55|5865.55|5865.79|5865.79|5865.79|5865.79|5865.55|5865.55|0
1637836520000|2021-11-25 10:35:20|5865.84|5865.84|5865.84|5865.84|5865.84|5865.84|5865.78|5865.78|0
1637836530000|2021-11-25 10:35:30|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|0
1637836540000|2021-11-25 10:35:40|5867.44|5867.44|5868.23|5868.23|5868.23|5868.23|5867.44|5867.44|0
1637836550000|2021-11-25 10:35:50|5867.95|5867.95|5867.95|5867.95|5867.95|5867.95|5867.95|5867.95|0
1637836560000|2021-11-25 10:36:00|5868.52|5868.52|5868.11|5868.11|5868.52|5868.52|5868.11|5868.11|0
1637836590000|2021-11-25 10:36:30|5868.12|5868.12|5867.83|5867.83|5868.12|5868.12|5867.83|5867.83|0
1637836600000|2021-11-25 10:36:40|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|0
1637836620000|2021-11-25 10:37:00|5869.25|5869.25|5869.48|5869.48|5869.48|5869.48|5869.25|5869.25|0
1637836650000|2021-11-25 10:37:30|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|5869.19|0
1637836660000|2021-11-25 10:37:40|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|0
1637836670000|2021-11-25 10:37:50|5869.14|5869.14|5868.28|5868.28|5869.14|5869.14|5868.28|5868.28|0
1637836680000|2021-11-25 10:38:00|5867.82|5867.82|5868.28|5868.28|5868.28|5868.28|5867.82|5867.82|0
1637836690000|2021-11-25 10:38:10|5867.8|5867.8|5866.12|5866.12|5867.8|5867.8|5866.12|5866.12|0
1637836700000|2021-11-25 10:38:20|5865.88|5865.88|5864.15|5864.15|5865.88|5865.88|5864.15|5864.15|0
1637836710000|2021-11-25 10:38:30|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|0
1637836720000|2021-11-25 10:38:40|5864.42|5864.42|5864.71|5864.71|5864.71|5864.71|5864.42|5864.42|0
1637836730000|2021-11-25 10:38:50|5865.18|5865.18|5865.18|5865.18|5865.18|5865.18|5865.18|5865.18|0
1637836740000|2021-11-25 10:39:00|5864.89|5864.89|5864.07|5864.07|5864.89|5864.89|5864.07|5864.07|0
1637836750000|2021-11-25 10:39:10|5864.05|5864.05|5864.34|5864.34|5864.34|5864.34|5864.05|5864.05|0
1637836770000|2021-11-25 10:39:30|5864.1|5864.1|5864.39|5864.39|5864.39|5864.39|5864.1|5864.1|0
1637836790000|2021-11-25 10:39:50|5865.2|5865.2|5864.68|5864.68|5865.2|5865.2|5864.68|5864.68|0
1637836810000|2021-11-25 10:40:10|5864.39|5864.39|5864.15|5864.15|5864.39|5864.39|5864.15|5864.15|0
1637836820000|2021-11-25 10:40:20|5863.86|5863.86|5862.66|5862.66|5863.86|5863.86|5862.57|5862.57|0
1637836830000|2021-11-25 10:40:30|5861.94|5861.94|5861.94|5861.94|5861.94|5861.94|5861.94|5861.94|0
1637836840000|2021-11-25 10:40:40|5861.9|5861.9|5861.93|5861.93|5862.17|5862.17|5861.9|5861.9|0
1637836850000|2021-11-25 10:40:50|5862.17|5862.17|5862.53|5862.53|5862.53|5862.53|5861.71|5861.71|0
1637836860000|2021-11-25 10:41:00|5862.24|5862.24|5862.29|5862.29|5862.53|5862.53|5862.05|5862.05|0
1637836880000|2021-11-25 10:41:20|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|0
1637836890000|2021-11-25 10:41:30|5863.11|5863.11|5864.81|5864.81|5864.81|5864.81|5863.11|5863.11|0
1637836900000|2021-11-25 10:41:40|5864.59|5864.59|5864.07|5864.07|5864.59|5864.59|5864.07|5864.07|0
1637836910000|2021-11-25 10:41:50|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|0
1637836920000|2021-11-25 10:42:00|5863.54|5863.54|5864.69|5864.69|5864.98|5864.98|5863.54|5863.54|0
1637836930000|2021-11-25 10:42:10|5864.93|5864.93|5864.93|5864.93|5864.93|5864.93|5864.93|5864.93|0
1637836940000|2021-11-25 10:42:20|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1637836950000|2021-11-25 10:42:30|5865.05|5865.05|5864.81|5864.81|5865.05|5865.05|5864.81|5864.81|0
1637836960000|2021-11-25 10:42:40|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|0
1637836970000|2021-11-25 10:42:50|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|0
1637836980000|2021-11-25 10:43:00|5864.52|5864.52|5864.81|5864.81|5864.81|5864.81|5864.52|5864.52|0
1637837000000|2021-11-25 10:43:20|5865.1|5865.1|5865.39|5865.39|5865.39|5865.39|5865.1|5865.1|0
1637837010000|2021-11-25 10:43:30|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|0
1637837030000|2021-11-25 10:43:50|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1637837050000|2021-11-25 10:44:10|5866.15|5866.15|5866.39|5866.39|5866.39|5866.39|5866.15|5866.15|0
1637837060000|2021-11-25 10:44:20|5867.04|5867.04|5867.56|5867.56|5867.56|5867.56|5867.04|5867.04|0
1637837070000|2021-11-25 10:44:30|5867.27|5867.27|5865.79|5865.79|5867.27|5867.27|5865.55|5865.55|0
1637837100000|2021-11-25 10:45:00|5865.5|5865.5|5865.5|5865.5|5865.5|5865.5|5865.5|5865.5|0
1637837110000|2021-11-25 10:45:10|5865.48|5865.48|5865.46|5865.46|5865.48|5865.48|5865.43|5865.43|0
1637837120000|2021-11-25 10:45:20|5865.44|5865.44|5865.64|5865.64|5865.64|5865.64|5865.15|5865.15|0
1637837130000|2021-11-25 10:45:30|5865.93|5865.93|5865.65|5865.65|5865.93|5865.93|5865.36|5865.36|0
1637837140000|2021-11-25 10:45:40|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|0
1637837150000|2021-11-25 10:45:50|5865.99|5865.99|5866.01|5866.01|5866.01|5866.01|5865.99|5865.99|0
1637837160000|2021-11-25 10:46:00|5866|5866|5867.6|5867.6|5867.6|5867.6|5866|5866|0
1637837170000|2021-11-25 10:46:10|5867.65|5867.65|5868.42|5868.42|5868.42|5868.42|5867.55|5867.55|0
1637837180000|2021-11-25 10:46:20|5868.9|5868.9|5869.61|5869.61|5869.61|5869.61|5868.9|5868.9|0
1637837190000|2021-11-25 10:46:30|5869.67|5869.67|5869.7|5869.7|5869.7|5869.7|5869.67|5869.67|0
1637837200000|2021-11-25 10:46:40|5869.75|5869.75|5870.63|5870.63|5870.63|5870.63|5869.75|5869.75|0
1637837220000|2021-11-25 10:47:00|5870.65|5870.65|5870.94|5870.94|5870.94|5870.94|5870.65|5870.65|0
1637837230000|2021-11-25 10:47:10|5870.99|5870.99|5870.97|5870.97|5870.99|5870.99|5870.94|5870.94|0
1637837240000|2021-11-25 10:47:20|5870.99|5870.99|5870.96|5870.96|5870.99|5870.99|5870.96|5870.96|0
1637837250000|2021-11-25 10:47:30|5871.49|5871.49|5872.02|5872.02|5872.02|5872.02|5871.49|5871.49|0
1637837270000|2021-11-25 10:47:50|5872.06|5872.06|5872.06|5872.06|5872.06|5872.06|5872.06|5872.06|0
1637837290000|2021-11-25 10:48:10|5872.01|5872.01|5871.77|5871.77|5872.01|5872.01|5871.77|5871.77|0
1637837300000|2021-11-25 10:48:20|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|0
1637837310000|2021-11-25 10:48:30|5872.54|5872.54|5872.83|5872.83|5872.83|5872.83|5872.54|5872.54|0
1637837320000|2021-11-25 10:48:40|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1637837350000|2021-11-25 10:49:10|5872.81|5872.81|5872.86|5872.86|5872.95|5872.95|5872.81|5872.81|0
1637837360000|2021-11-25 10:49:20|5872.87|5872.87|5873.46|5873.46|5873.59|5873.59|5872.87|5872.87|0
1637837380000|2021-11-25 10:49:40|5874.41|5874.41|5878.29|5878.29|5878.34|5878.34|5874.41|5874.41|0
1637837400000|2021-11-25 10:50:00|5875.98|5875.98|5874.52|5874.52|5875.98|5875.98|5874.49|5874.49|0
1637837410000|2021-11-25 10:50:10|5874.5|5874.5|5874.77|5874.77|5874.81|5874.81|5874.28|5874.28|0
1637837420000|2021-11-25 10:50:20|5874.29|5874.29|5873.25|5873.25|5874.29|5874.29|5873.25|5873.25|0
1637837430000|2021-11-25 10:50:30|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|0
1637837450000|2021-11-25 10:50:50|5872.24|5872.24|5872.24|5872.24|5872.24|5872.24|5872.24|5872.24|0
1637837460000|2021-11-25 10:51:00|5872.22|5872.22|5872.22|5872.22|5872.22|5872.22|5872.22|5872.22|0
1637837470000|2021-11-25 10:51:10|5872.26|5872.26|5872.22|5872.22|5872.26|5872.26|5872.22|5872.22|0
1637837480000|2021-11-25 10:51:20|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|0
1637837490000|2021-11-25 10:51:30|5872.17|5872.17|5872.17|5872.17|5872.17|5872.17|5872.17|5872.17|0
1637837500000|2021-11-25 10:51:40|5871.4|5871.4|5871.64|5871.64|5871.64|5871.64|5871.4|5871.4|0
1637837510000|2021-11-25 10:51:50|5871.93|5871.93|5871.06|5871.06|5871.93|5871.93|5871.06|5871.06|0
1637837520000|2021-11-25 10:52:00|5871.07|5871.07|5869.69|5869.69|5871.07|5871.07|5869.47|5869.47|0
1637837530000|2021-11-25 10:52:10|5869.45|5869.45|5869.47|5869.47|5869.47|5869.47|5869.21|5869.21|0
1637837540000|2021-11-25 10:52:20|5870.62|5870.62|5870.91|5870.91|5870.91|5870.91|5870.62|5870.62|0
1637837550000|2021-11-25 10:52:30|5871.2|5871.2|5871.72|5871.72|5872.06|5872.06|5871.2|5871.2|0
1637837560000|2021-11-25 10:52:40|5871.71|5871.71|5871.71|5871.71|5871.71|5871.71|5871.71|5871.71|0
1637837570000|2021-11-25 10:52:50|5871.42|5871.42|5871.42|5871.42|5871.42|5871.42|5871.42|5871.42|0
1637837590000|2021-11-25 10:53:10|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|0
1637837600000|2021-11-25 10:53:20|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|0
1637837620000|2021-11-25 10:53:40|5871.88|5871.88|5871.87|5871.87|5871.88|5871.88|5871.87|5871.87|0
1637837640000|2021-11-25 10:54:00|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1637837660000|2021-11-25 10:54:20|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|0
1637837670000|2021-11-25 10:54:30|5872.97|5872.97|5873.49|5873.49|5873.49|5873.49|5872.97|5872.97|0
1637837680000|2021-11-25 10:54:40|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|0
1637837690000|2021-11-25 10:54:50|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|0
1637837700000|2021-11-25 10:55:00|5873.48|5873.48|5873.78|5873.78|5873.78|5873.78|5873.48|5873.48|0
1637837710000|2021-11-25 10:55:10|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|0
1637837720000|2021-11-25 10:55:20|5874.08|5874.08|5874.58|5874.58|5874.58|5874.58|5874.08|5874.08|0
1637837730000|2021-11-25 10:55:30|5875.27|5875.27|5875.29|5875.29|5875.29|5875.29|5875.27|5875.27|0
1637837740000|2021-11-25 10:55:40|5875.34|5875.34|5878.05|5878.05|5878.05|5878.05|5875.34|5875.34|0
1637837750000|2021-11-25 10:55:50|5878.1|5878.1|5879.79|5879.79|5879.79|5879.79|5878.1|5878.1|0
1637837760000|2021-11-25 10:56:00|5880.03|5880.03|5882.83|5882.83|5882.83|5882.83|5880.03|5880.03|0
1637837770000|2021-11-25 10:56:10|5882.97|5882.97|5883.63|5883.63|5883.63|5883.63|5882.97|5882.97|0
1637837780000|2021-11-25 10:56:20|5883.64|5883.64|5883.66|5883.66|5883.66|5883.66|5883.64|5883.64|0
1637837790000|2021-11-25 10:56:30|5884.19|5884.19|5884.43|5884.43|5884.43|5884.43|5884.19|5884.19|0
1637837800000|2021-11-25 10:56:40|5884.47|5884.47|5885.11|5885.11|5885.11|5885.11|5884.47|5884.47|0
1637837810000|2021-11-25 10:56:50|5884.82|5884.82|5884.82|5884.82|5884.82|5884.82|5884.82|5884.82|0
1637837840000|2021-11-25 10:57:20|5885.11|5885.11|5885.35|5885.35|5885.35|5885.35|5885.11|5885.11|0
1637837850000|2021-11-25 10:57:30|5885.83|5885.83|5885.83|5885.83|5885.83|5885.83|5885.83|5885.83|0
1637837860000|2021-11-25 10:57:40|5885.59|5885.59|5885.35|5885.35|5885.59|5885.59|5885.35|5885.35|0
1637837870000|2021-11-25 10:57:50|5885.59|5885.59|5886.12|5886.12|5886.12|5886.12|5885.59|5885.59|0
1637837880000|2021-11-25 10:58:00|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|0
1637837890000|2021-11-25 10:58:10|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|0
1637837910000|2021-11-25 10:58:30|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1637837920000|2021-11-25 10:58:40|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1637837940000|2021-11-25 10:59:00|5888.69|5888.69|5888.7|5888.7|5888.7|5888.7|5888.69|5888.69|0
1637837950000|2021-11-25 10:59:10|5889.37|5889.37|5889.08|5889.08|5889.37|5889.37|5889.08|5889.08|0
1637837960000|2021-11-25 10:59:20|5889.16|5889.16|5888.51|5888.51|5889.16|5889.16|5888.51|5888.51|0
1637837980000|2021-11-25 10:59:40|5889.16|5889.16|5889.2|5889.2|5889.2|5889.2|5889.16|5889.16|0
1637837990000|2021-11-25 10:59:50|5889.48|5889.48|5890.41|5890.41|5890.41|5890.41|5889.48|5889.48|0
1637838000000|2021-11-25 11:00:00|5889.27|5889.27|5888.6|5888.6|5889.27|5889.27|5888.6|5888.6|0
1637838010000|2021-11-25 11:00:10|5888.31|5888.31|5888.02|5888.02|5888.31|5888.31|5888.02|5888.02|0
1637838020000|2021-11-25 11:00:20|5887.55|5887.55|5886.8|5886.8|5888|5888|5886.8|5886.8|0
1637838040000|2021-11-25 11:00:40|5887.02|5887.02|5887.02|5887.02|5887.26|5887.26|5887.02|5887.02|0
1637838050000|2021-11-25 11:00:50|5887.45|5887.45|5887.92|5887.92|5887.92|5887.92|5887.45|5887.45|0
1637838060000|2021-11-25 11:01:00|5888.79|5888.79|5888.77|5888.77|5888.79|5888.79|5888.77|5888.77|0
1637838070000|2021-11-25 11:01:10|5888.75|5888.75|5887.14|5887.14|5888.75|5888.75|5887.14|5887.14|0
1637838080000|2021-11-25 11:01:20|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|0
1637838090000|2021-11-25 11:01:30|5886.37|5886.37|5885.71|5885.71|5886.37|5886.37|5885.71|5885.71|0
1637838100000|2021-11-25 11:01:40|5885.42|5885.42|5885.71|5885.71|5885.71|5885.71|5885.42|5885.42|0
1637838110000|2021-11-25 11:01:50|5885.73|5885.73|5885.74|5885.74|5885.74|5885.74|5885.73|5885.73|0
1637838120000|2021-11-25 11:02:00|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|0
1637838130000|2021-11-25 11:02:10|5885.44|5885.44|5884.38|5884.38|5885.44|5885.44|5884.38|5884.38|0
1637838140000|2021-11-25 11:02:20|5884.37|5884.37|5884.37|5884.37|5884.37|5884.37|5884.37|5884.37|0
1637838150000|2021-11-25 11:02:30|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|0
1637838160000|2021-11-25 11:02:40|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|0
1637838170000|2021-11-25 11:02:50|5884.66|5884.66|5884.71|5884.71|5884.71|5884.71|5884.42|5884.42|0
1637838180000|2021-11-25 11:03:00|5884.95|5884.95|5886.27|5886.27|5886.27|5886.27|5884.95|5884.95|0
1637838190000|2021-11-25 11:03:10|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|0
1637838210000|2021-11-25 11:03:30|5886.77|5886.77|5886.77|5886.77|5886.77|5886.77|5886.77|5886.77|0
1637838220000|2021-11-25 11:03:40|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1637838250000|2021-11-25 11:04:10|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1637838260000|2021-11-25 11:04:20|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|0
1637838270000|2021-11-25 11:04:30|5887.69|5887.69|5887.69|5887.69|5887.69|5887.69|5887.69|5887.69|0
1637838280000|2021-11-25 11:04:40|5888.21|5888.21|5889.22|5889.22|5889.22|5889.22|5888.21|5888.21|0
1637838290000|2021-11-25 11:04:50|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1637838300000|2021-11-25 11:05:00|5888.64|5888.64|5888.64|5888.64|5888.64|5888.64|5888.64|5888.64|0
1637838310000|2021-11-25 11:05:10|5888.66|5888.66|5888.13|5888.13|5888.66|5888.66|5888.13|5888.13|0
1637838320000|2021-11-25 11:05:20|5887.42|5887.42|5887.6|5887.6|5887.6|5887.6|5887.13|5887.13|0
1637838340000|2021-11-25 11:05:40|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1637838360000|2021-11-25 11:06:00|5886.6|5886.6|5886.31|5886.31|5886.6|5886.6|5886.31|5886.31|0
1637838370000|2021-11-25 11:06:10|5886.12|5886.12|5888.86|5888.86|5888.86|5888.86|5886.12|5886.12|0
1637838380000|2021-11-25 11:06:20|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1637838390000|2021-11-25 11:06:30|5890.04|5890.04|5889.75|5889.75|5890.04|5890.04|5889.75|5889.75|0
1637838400000|2021-11-25 11:06:40|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|0
1637838410000|2021-11-25 11:06:50|5889.72|5889.72|5890.15|5890.15|5890.15|5890.15|5889.72|5889.72|0
1637838430000|2021-11-25 11:07:10|5890.44|5890.44|5890.14|5890.14|5890.73|5890.73|5890.14|5890.14|0
1637838440000|2021-11-25 11:07:20|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|0
1637838450000|2021-11-25 11:07:30|5889.47|5889.47|5889.95|5889.95|5889.95|5889.95|5889.47|5889.47|0
1637838460000|2021-11-25 11:07:40|5890.53|5890.53|5890.74|5890.74|5890.74|5890.74|5890.53|5890.53|0
1637838480000|2021-11-25 11:08:00|5890.17|5890.17|5890.14|5890.14|5890.17|5890.17|5889.9|5889.9|0
1637838500000|2021-11-25 11:08:20|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|0
1637838520000|2021-11-25 11:08:40|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|0
1637838530000|2021-11-25 11:08:50|5888.98|5888.98|5889.61|5889.61|5889.61|5889.61|5887.89|5887.89|0
1637838540000|2021-11-25 11:09:00|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5889.95|5889.95|0
1637838550000|2021-11-25 11:09:10|5889.9|5889.9|5889.37|5889.37|5889.9|5889.9|5889.37|5889.37|0
1637838560000|2021-11-25 11:09:20|5889.66|5889.66|5889.66|5889.66|5889.66|5889.66|5889.66|5889.66|0
1637838570000|2021-11-25 11:09:30|5890.3|5890.3|5890.43|5890.43|5890.43|5890.43|5890.3|5890.3|0
1637838580000|2021-11-25 11:09:40|5890.88|5890.88|5890.93|5890.93|5890.93|5890.93|5890.88|5890.88|0
1637838590000|2021-11-25 11:09:50|5891.36|5891.36|5891.14|5891.14|5891.36|5891.36|5891.14|5891.14|0
1637838610000|2021-11-25 11:10:10|5891.72|5891.72|5892.49|5892.49|5892.49|5892.49|5891.72|5891.72|0
1637838630000|2021-11-25 11:10:30|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|0
1637838640000|2021-11-25 11:10:40|5892.18|5892.18|5891.47|5891.47|5892.18|5892.18|5891.47|5891.47|0
1637838650000|2021-11-25 11:10:50|5890.7|5890.7|5890.78|5890.78|5890.78|5890.78|5890.68|5890.68|0
1637838670000|2021-11-25 11:11:10|5889.49|5889.49|5887.64|5887.64|5889.49|5889.49|5887.64|5887.64|0
1637838680000|2021-11-25 11:11:20|5887.93|5887.93|5887.35|5887.35|5887.93|5887.93|5887.35|5887.35|0
1637838690000|2021-11-25 11:11:30|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|0
1637838700000|2021-11-25 11:11:40|5886.82|5886.82|5886.35|5886.35|5886.82|5886.82|5886.35|5886.35|0
1637838720000|2021-11-25 11:12:00|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|0
1637838730000|2021-11-25 11:12:10|5886.87|5886.87|5887.67|5887.67|5887.67|5887.67|5886.87|5886.87|0
1637838740000|2021-11-25 11:12:20|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1637838750000|2021-11-25 11:12:30|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|5888.96|0
1637838760000|2021-11-25 11:12:40|5889.68|5889.68|5889.68|5889.68|5889.68|5889.68|5889.68|5889.68|0
1637838770000|2021-11-25 11:12:50|5889.97|5889.97|5890.2|5890.2|5890.2|5890.2|5889.97|5889.97|0
1637838790000|2021-11-25 11:13:10|5890.44|5890.44|5889.99|5889.99|5890.44|5890.44|5889.99|5889.99|0
1637838800000|2021-11-25 11:13:20|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|5890.04|0
1637838810000|2021-11-25 11:13:30|5890.28|5890.28|5889.01|5889.01|5890.28|5890.28|5889.01|5889.01|0
1637838820000|2021-11-25 11:13:40|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1637838830000|2021-11-25 11:13:50|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|0
1637838850000|2021-11-25 11:14:10|5889.08|5889.08|5889.85|5889.85|5889.85|5889.85|5889.08|5889.08|0
1637838870000|2021-11-25 11:14:30|5890.49|5890.49|5891|5891|5891.29|5891.29|5890.49|5890.49|0
1637838880000|2021-11-25 11:14:40|5891.29|5891.29|5891.76|5891.76|5891.76|5891.76|5891.29|5891.29|0
1637838900000|2021-11-25 11:15:00|5892.19|5892.19|5892.48|5892.48|5892.48|5892.48|5892.19|5892.19|0
1637838910000|2021-11-25 11:15:10|5892.96|5892.96|5893.27|5893.27|5893.27|5893.27|5892.96|5892.96|0
1637838920000|2021-11-25 11:15:20|5893.51|5893.51|5894.37|5894.37|5894.37|5894.37|5893.51|5893.51|0
1637838940000|2021-11-25 11:15:40|5894.38|5894.38|5893.95|5893.95|5894.38|5894.38|5893.95|5893.95|0
1637838950000|2021-11-25 11:15:50|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|0
1637838960000|2021-11-25 11:16:00|5892.95|5892.95|5894.72|5894.72|5894.72|5894.72|5892.95|5892.95|0
1637838970000|2021-11-25 11:16:10|5895.96|5895.96|5896.47|5896.47|5896.47|5896.47|5895.96|5895.96|0
1637838990000|2021-11-25 11:16:30|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1637839000000|2021-11-25 11:16:40|5897.77|5897.77|5897.77|5897.77|5897.77|5897.77|5897.77|5897.77|0
1637839010000|2021-11-25 11:16:50|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|0
1637839020000|2021-11-25 11:17:00|5898.11|5898.11|5897.64|5897.64|5898.11|5898.11|5897.64|5897.64|0
1637839030000|2021-11-25 11:17:10|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|0
1637839060000|2021-11-25 11:17:40|5896.58|5896.58|5895.82|5895.82|5896.58|5896.58|5895.82|5895.82|0
1637839070000|2021-11-25 11:17:50|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1637839080000|2021-11-25 11:18:00|5895.79|5895.79|5895.78|5895.78|5895.79|5895.79|5895.78|5895.78|0
1637839090000|2021-11-25 11:18:10|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|0
1637839100000|2021-11-25 11:18:20|5895.99|5895.99|5894.8|5894.8|5895.99|5895.99|5894.8|5894.8|0
1637839130000|2021-11-25 11:18:50|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1637839140000|2021-11-25 11:19:00|5894.63|5894.63|5894.43|5894.43|5894.86|5894.86|5894.43|5894.43|0
1637839160000|2021-11-25 11:19:20|5893.57|5893.57|5893.28|5893.28|5893.57|5893.57|5893.28|5893.28|0
1637839170000|2021-11-25 11:19:30|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|5892.8|0
1637839180000|2021-11-25 11:19:40|5893.09|5893.09|5892.84|5892.84|5893.09|5893.09|5892.26|5892.26|0
1637839190000|2021-11-25 11:19:50|5891.98|5891.98|5893.13|5893.13|5893.13|5893.13|5891.98|5891.98|0
1637839210000|2021-11-25 11:20:10|5893.37|5893.37|5892.84|5892.84|5893.37|5893.37|5892.84|5892.84|0
1637839220000|2021-11-25 11:20:20|5892.55|5892.55|5892.21|5892.21|5892.55|5892.55|5892.21|5892.21|0
1637839230000|2021-11-25 11:20:30|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1637839240000|2021-11-25 11:20:40|5892.79|5892.79|5892.55|5892.55|5892.79|5892.79|5892.31|5892.31|0
1637839250000|2021-11-25 11:20:50|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|5892.31|0
1637839260000|2021-11-25 11:21:00|5892.6|5892.6|5892.31|5892.31|5892.6|5892.6|5892.31|5892.31|0
1637839270000|2021-11-25 11:21:10|5891.83|5891.83|5891.83|5891.83|5891.83|5891.83|5891.83|5891.83|0
1637839280000|2021-11-25 11:21:20|5891.54|5891.54|5891.26|5891.26|5891.54|5891.54|5891.26|5891.26|0
1637839300000|2021-11-25 11:21:40|5891.54|5891.54|5888.92|5888.92|5891.54|5891.54|5888.92|5888.92|0
1637839310000|2021-11-25 11:21:50|5888.95|5888.95|5889.16|5889.16|5889.16|5889.16|5888.92|5888.92|0
1637839320000|2021-11-25 11:22:00|5889.59|5889.59|5889.59|5889.59|5889.59|5889.59|5889.59|5889.59|0
1637839330000|2021-11-25 11:22:10|5888.11|5888.11|5887.1|5887.1|5888.39|5888.39|5887.1|5887.1|0
1637839370000|2021-11-25 11:22:50|5886.62|5886.62|5886.62|5886.62|5886.62|5886.62|5886.62|5886.62|0
1637839380000|2021-11-25 11:23:00|5886.91|5886.91|5886.91|5886.91|5886.91|5886.91|5886.91|5886.91|0
1637839390000|2021-11-25 11:23:10|5886.33|5886.33|5886.81|5886.81|5887.24|5887.24|5886.33|5886.33|0
1637839400000|2021-11-25 11:23:20|5886.52|5886.52|5886.28|5886.28|5886.52|5886.52|5886.28|5886.28|0
1637839410000|2021-11-25 11:23:30|5886.2|5886.2|5886.2|5886.2|5886.2|5886.2|5886.2|5886.2|0
1637839420000|2021-11-25 11:23:40|5885.91|5885.91|5885.63|5885.63|5885.91|5885.91|5885.39|5885.39|0
1637839450000|2021-11-25 11:24:10|5885.39|5885.39|5886.13|5886.13|5886.13|5886.13|5885.39|5885.39|0
1637839470000|2021-11-25 11:24:30|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|0
1637839480000|2021-11-25 11:24:40|5886.9|5886.9|5886.61|5886.61|5886.9|5886.9|5886.61|5886.61|0
1637839490000|2021-11-25 11:24:50|5886.9|5886.9|5887.19|5887.19|5887.19|5887.19|5886.9|5886.9|0
1637839500000|2021-11-25 11:25:00|5887.91|5887.91|5887.62|5887.62|5887.91|5887.91|5887.62|5887.62|0
1637839510000|2021-11-25 11:25:10|5887.33|5887.33|5887.54|5887.54|5888.31|5888.31|5887.33|5887.33|0
1637839520000|2021-11-25 11:25:20|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|0
1637839530000|2021-11-25 11:25:30|5886.73|5886.73|5886.73|5886.73|5887.02|5887.02|5886.73|5886.73|0
1637839540000|2021-11-25 11:25:40|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|5886.44|0
1637839550000|2021-11-25 11:25:50|5884.89|5884.89|5885.18|5885.18|5885.18|5885.18|5884.89|5884.89|0
1637839570000|2021-11-25 11:26:10|5885.13|5885.13|5884.84|5884.84|5885.13|5885.13|5884.84|5884.84|0
1637839580000|2021-11-25 11:26:20|5885.13|5885.13|5885.34|5885.34|5885.6|5885.6|5885.13|5885.13|0
1637839590000|2021-11-25 11:26:30|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1637839610000|2021-11-25 11:26:50|5885.61|5885.61|5886.76|5886.76|5886.76|5886.76|5885.61|5885.61|0
1637839620000|2021-11-25 11:27:00|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1637839630000|2021-11-25 11:27:10|5888.85|5888.85|5888.34|5888.34|5888.85|5888.85|5888.1|5888.1|0
1637839640000|2021-11-25 11:27:20|5887.84|5887.84|5887.07|5887.07|5887.84|5887.84|5887.07|5887.07|0
1637839660000|2021-11-25 11:27:40|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|0
1637839670000|2021-11-25 11:27:50|5887.59|5887.59|5887.99|5887.99|5887.99|5887.99|5887.32|5887.32|0
1637839690000|2021-11-25 11:28:10|5888.57|5888.57|5889.48|5889.48|5889.48|5889.48|5888.57|5888.57|0
1637839710000|2021-11-25 11:28:30|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1637839720000|2021-11-25 11:28:40|5889.23|5889.23|5889.27|5889.27|5889.27|5889.27|5889.23|5889.23|0
1637839750000|2021-11-25 11:29:10|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|0
1637839780000|2021-11-25 11:29:40|5889.49|5889.49|5890.07|5890.07|5890.07|5890.07|5889.49|5889.49|0
1637839800000|2021-11-25 11:30:00|5890.36|5890.36|5889.34|5889.34|5890.36|5890.36|5889.27|5889.27|0
1637839810000|2021-11-25 11:30:10|5889.31|5889.31|5889.3|5889.3|5889.31|5889.31|5889.3|5889.3|0
1637839830000|2021-11-25 11:30:30|5888.58|5888.58|5889.93|5889.93|5889.93|5889.93|5888.58|5888.58|0
1637839840000|2021-11-25 11:30:40|5889.4|5889.4|5889.16|5889.16|5889.4|5889.4|5889.16|5889.16|0
1637839850000|2021-11-25 11:30:50|5889.19|5889.19|5889.66|5889.66|5889.66|5889.66|5889.19|5889.19|0
1637839860000|2021-11-25 11:31:00|5889.37|5889.37|5889.66|5889.66|5889.66|5889.66|5889.37|5889.37|0
1637839870000|2021-11-25 11:31:10|5889.69|5889.69|5889.64|5889.64|5889.69|5889.69|5889.64|5889.64|0
1637839880000|2021-11-25 11:31:20|5889.07|5889.07|5887.3|5887.3|5889.07|5889.07|5887.3|5887.3|0
1637839890000|2021-11-25 11:31:30|5887.53|5887.53|5887.77|5887.77|5887.77|5887.77|5887.53|5887.53|0
1637839920000|2021-11-25 11:32:00|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1637839930000|2021-11-25 11:32:10|5886.17|5886.17|5886.38|5886.38|5886.38|5886.38|5886.17|5886.17|0
1637839950000|2021-11-25 11:32:30|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|0
1637839990000|2021-11-25 11:33:10|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1637840000000|2021-11-25 11:33:20|5886.17|5886.17|5886.39|5886.39|5886.39|5886.39|5886.17|5886.17|0
1637840010000|2021-11-25 11:33:30|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|0
1637840020000|2021-11-25 11:33:40|5886.39|5886.39|5886.9|5886.9|5886.9|5886.9|5886.38|5886.38|0
1637840030000|2021-11-25 11:33:50|5886.62|5886.62|5886.52|5886.52|5886.62|5886.62|5886.52|5886.52|0
1637840040000|2021-11-25 11:34:00|5886.04|5886.04|5886.03|5886.03|5886.04|5886.04|5886.03|5886.03|0
1637840050000|2021-11-25 11:34:10|5885.98|5885.98|5885.94|5885.94|5885.98|5885.98|5885.94|5885.94|0
1637840060000|2021-11-25 11:34:20|5885.71|5885.71|5884.03|5884.03|5885.71|5885.71|5884.03|5884.03|0
1637840070000|2021-11-25 11:34:30|5884.02|5884.02|5884.02|5884.02|5884.02|5884.02|5884.02|5884.02|0
1637840080000|2021-11-25 11:34:40|5884.25|5884.25|5884.23|5884.23|5884.25|5884.25|5884.23|5884.23|0
1637840100000|2021-11-25 11:35:00|5883.95|5883.95|5883.95|5883.95|5883.95|5883.95|5883.95|5883.95|0
1637840130000|2021-11-25 11:35:30|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|0
1637840150000|2021-11-25 11:35:50|5882.3|5882.3|5882.01|5882.01|5882.3|5882.3|5882.01|5882.01|0
1637840170000|2021-11-25 11:36:10|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|0
1637840180000|2021-11-25 11:36:20|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1637840190000|2021-11-25 11:36:30|5881.77|5881.77|5882.01|5882.01|5882.01|5882.01|5881.77|5881.77|0
1637840210000|2021-11-25 11:36:50|5881.99|5881.99|5882.25|5882.25|5882.25|5882.25|5881.99|5881.99|0
1637840220000|2021-11-25 11:37:00|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1637840230000|2021-11-25 11:37:10|5882.25|5882.25|5882.25|5882.25|5882.25|5882.25|5882.25|5882.25|0
1637840250000|2021-11-25 11:37:30|5882.82|5882.82|5882.8|5882.8|5882.82|5882.82|5882.8|5882.8|0
1637840260000|2021-11-25 11:37:40|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|0
1637840280000|2021-11-25 11:38:00|5882.6|5882.6|5882.15|5882.15|5882.6|5882.6|5881.46|5881.46|0
1637840290000|2021-11-25 11:38:10|5882.73|5882.73|5883.02|5883.02|5883.02|5883.02|5882.73|5882.73|0
1637840320000|2021-11-25 11:38:40|5883.31|5883.31|5883.25|5883.25|5883.6|5883.6|5883.25|5883.25|0
1637840340000|2021-11-25 11:39:00|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|0
1637840360000|2021-11-25 11:39:20|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|0
1637840380000|2021-11-25 11:39:40|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|0
1637840410000|2021-11-25 11:40:10|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|0
1637840420000|2021-11-25 11:40:20|5883.29|5883.29|5883.57|5883.57|5883.57|5883.57|5883.28|5883.28|0
1637840430000|2021-11-25 11:40:30|5883.33|5883.33|5883.35|5883.35|5883.59|5883.59|5883.33|5883.33|0
1637840440000|2021-11-25 11:40:40|5883.34|5883.34|5883.37|5883.37|5883.37|5883.37|5883.34|5883.34|0
1637840450000|2021-11-25 11:40:50|5883.6|5883.6|5884.61|5884.61|5884.61|5884.61|5883.6|5883.6|0
1637840460000|2021-11-25 11:41:00|5884.85|5884.85|5885.75|5885.75|5886.1|5886.1|5884.85|5884.85|0
1637840470000|2021-11-25 11:41:10|5886.04|5886.04|5887.95|5887.95|5887.95|5887.95|5886.04|5886.04|0
1637840480000|2021-11-25 11:41:20|5887.49|5887.49|5888.04|5888.04|5888.04|5888.04|5887.49|5887.49|0
1637840490000|2021-11-25 11:41:30|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|0
1637840500000|2021-11-25 11:41:40|5888.8|5888.8|5890.17|5890.17|5890.17|5890.17|5888.8|5888.8|0
1637840510000|2021-11-25 11:41:50|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1637840520000|2021-11-25 11:42:00|5889.73|5889.73|5890.55|5890.55|5890.55|5890.55|5889.73|5889.73|0
1637840550000|2021-11-25 11:42:30|5890.26|5890.26|5890.47|5890.47|5890.47|5890.47|5890.18|5890.18|0
1637840580000|2021-11-25 11:43:00|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|5890.76|0
1637840590000|2021-11-25 11:43:10|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|5891.05|0
1637840600000|2021-11-25 11:43:20|5891.26|5891.26|5891.32|5891.32|5891.32|5891.32|5891.26|5891.26|0
1637840610000|2021-11-25 11:43:30|5892.04|5892.04|5891.53|5891.53|5892.04|5892.04|5891.53|5891.53|0
1637840620000|2021-11-25 11:43:40|5891.25|5891.25|5890.61|5890.61|5891.25|5891.25|5890.61|5890.61|0
1637840630000|2021-11-25 11:43:50|5890.59|5890.59|5890.58|5890.58|5890.59|5890.59|5890.58|5890.58|0
1637840650000|2021-11-25 11:44:10|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|0
1637840660000|2021-11-25 11:44:20|5888.86|5888.86|5888.24|5888.24|5889.34|5889.34|5888.24|5888.24|0
1637840670000|2021-11-25 11:44:30|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|0
1637840690000|2021-11-25 11:44:50|5888.49|5888.49|5889.07|5889.07|5889.07|5889.07|5888.49|5888.49|0
1637840700000|2021-11-25 11:45:00|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1637840730000|2021-11-25 11:45:30|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|0
1637840760000|2021-11-25 11:46:00|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|0
1637840770000|2021-11-25 11:46:10|5888.8|5888.8|5888.8|5888.8|5888.8|5888.8|5888.8|5888.8|0
1637840790000|2021-11-25 11:46:30|5889.04|5889.04|5889.33|5889.33|5889.33|5889.33|5889.04|5889.04|0
1637840800000|2021-11-25 11:46:40|5889.62|5889.62|5889.86|5889.86|5889.86|5889.86|5889.62|5889.62|0
1637840810000|2021-11-25 11:46:50|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|0
1637840830000|2021-11-25 11:47:10|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1637840840000|2021-11-25 11:47:20|5892.25|5892.25|5892.55|5892.55|5892.55|5892.55|5892.25|5892.25|0
1637840890000|2021-11-25 11:48:10|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1637840910000|2021-11-25 11:48:30|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1637840920000|2021-11-25 11:48:40|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1637840940000|2021-11-25 11:49:00|5891.97|5891.97|5893.53|5893.53|5893.53|5893.53|5891.97|5891.97|0
1637840960000|2021-11-25 11:49:20|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1637840970000|2021-11-25 11:49:30|5894.02|5894.02|5893.99|5893.99|5894.02|5894.02|5893.99|5893.99|0
1637840990000|2021-11-25 11:49:50|5894.47|5894.47|5894.47|5894.47|5894.47|5894.47|5894.47|5894.47|0
1637841010000|2021-11-25 11:50:10|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|5895.09|0
1637841020000|2021-11-25 11:50:20|5895.07|5895.07|5894.79|5894.79|5895.07|5895.07|5894.79|5894.79|0
1637841030000|2021-11-25 11:50:30|5895.6|5895.6|5896.08|5896.08|5896.08|5896.08|5895.6|5895.6|0
1637841080000|2021-11-25 11:51:20|5895.6|5895.6|5895.6|5895.6|5895.6|5895.6|5895.6|5895.6|0
1637841090000|2021-11-25 11:51:30|5894.55|5894.55|5895.12|5895.12|5895.12|5895.12|5894.55|5894.55|0
1637841100000|2021-11-25 11:51:40|5894.91|5894.91|5895.2|5895.2|5895.2|5895.2|5894.91|5894.91|0
1637841110000|2021-11-25 11:51:50|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|5895.49|0
1637841130000|2021-11-25 11:52:10|5896.2|5896.2|5896.2|5896.2|5896.2|5896.2|5896.2|5896.2|0
1637841140000|2021-11-25 11:52:20|5895.96|5895.96|5896.2|5896.2|5896.2|5896.2|5895.96|5895.96|0
1637841160000|2021-11-25 11:52:40|5895.92|5895.92|5896.21|5896.21|5896.21|5896.21|5895.64|5895.64|0
1637841180000|2021-11-25 11:53:00|5895.92|5895.92|5895.89|5895.89|5895.92|5895.92|5895.86|5895.86|0
1637841190000|2021-11-25 11:53:10|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|0
1637841210000|2021-11-25 11:53:30|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|0
1637841250000|2021-11-25 11:54:10|5895.1|5895.1|5895.39|5895.39|5895.39|5895.39|5895.1|5895.1|0
1637841260000|2021-11-25 11:54:20|5895.63|5895.63|5895.39|5895.39|5895.63|5895.63|5895.39|5895.39|0
1637841270000|2021-11-25 11:54:30|5894.81|5894.81|5894.38|5894.38|5894.81|5894.81|5894.38|5894.38|0
1637841300000|2021-11-25 11:55:00|5894.14|5894.14|5893.86|5893.86|5894.14|5894.14|5893.86|5893.86|0
1637841310000|2021-11-25 11:55:10|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|0
1637841320000|2021-11-25 11:55:20|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|0
1637841330000|2021-11-25 11:55:30|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|0
1637841340000|2021-11-25 11:55:40|5892.01|5892.01|5890.96|5890.96|5892.01|5892.01|5890.96|5890.96|0
1637841360000|2021-11-25 11:56:00|5890.67|5890.67|5890.67|5890.67|5890.67|5890.67|5890.67|5890.67|0
1637841370000|2021-11-25 11:56:10|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1637841380000|2021-11-25 11:56:20|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|0
1637841410000|2021-11-25 11:56:50|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|0
1637841430000|2021-11-25 11:57:10|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|0
1637841460000|2021-11-25 11:57:40|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|0
1637841480000|2021-11-25 11:58:00|5891.78|5891.78|5892.96|5892.96|5892.96|5892.96|5891.77|5891.77|0
1637841520000|2021-11-25 11:58:40|5893.54|5893.54|5894.5|5894.5|5894.5|5894.5|5893.54|5893.54|0
1637841540000|2021-11-25 11:59:00|5894.21|5894.21|5893.92|5893.92|5894.21|5894.21|5893.92|5893.92|0
1637841550000|2021-11-25 11:59:10|5893.63|5893.63|5893.3|5893.3|5893.63|5893.63|5893.3|5893.3|0
1637841570000|2021-11-25 11:59:30|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|0
1637841580000|2021-11-25 11:59:40|5892.35|5892.35|5892.64|5892.64|5892.64|5892.64|5892.35|5892.35|0
1637841600000|2021-11-25 12:00:00|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|0
1637841620000|2021-11-25 12:00:20|5892.59|5892.59|5892.3|5892.3|5892.59|5892.59|5892.3|5892.3|0
1637841630000|2021-11-25 12:00:30|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.5|5890.5|0
1637841650000|2021-11-25 12:00:50|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|0
1637841660000|2021-11-25 12:01:00|5890.21|5890.21|5889.92|5889.92|5890.21|5890.21|5889.92|5889.92|0
1637841720000|2021-11-25 12:02:00|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1637841730000|2021-11-25 12:02:10|5890.24|5890.24|5888.97|5888.97|5890.24|5890.24|5888.97|5888.97|0
1637841740000|2021-11-25 12:02:20|5889.2|5889.2|5890.16|5890.16|5890.16|5890.16|5889.2|5889.2|0
1637841750000|2021-11-25 12:02:30|5890.19|5890.19|5890.4|5890.4|5890.4|5890.4|5890.19|5890.19|0
1637841760000|2021-11-25 12:02:40|5890.69|5890.69|5891.17|5891.17|5891.17|5891.17|5890.69|5890.69|0
1637841770000|2021-11-25 12:02:50|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|0
1637841780000|2021-11-25 12:03:00|5891.89|5891.89|5892.65|5892.65|5892.65|5892.65|5891.89|5891.89|0
1637841800000|2021-11-25 12:03:20|5892.64|5892.64|5891.92|5891.92|5892.64|5892.64|5891.92|5891.92|0
1637841810000|2021-11-25 12:03:30|5891.94|5891.94|5891.94|5891.94|5891.94|5891.94|5891.94|5891.94|0
1637841830000|2021-11-25 12:03:50|5891.98|5891.98|5891.96|5891.96|5891.98|5891.98|5891.96|5891.96|0
1637841840000|2021-11-25 12:04:00|5891.94|5891.94|5891.9|5891.9|5891.94|5891.94|5891.9|5891.9|0
1637841870000|2021-11-25 12:04:30|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|0
1637841890000|2021-11-25 12:04:50|5891.69|5891.69|5891.71|5891.71|5891.71|5891.71|5891.69|5891.69|0
1637841900000|2021-11-25 12:05:00|5891.73|5891.73|5891.75|5891.75|5891.75|5891.75|5891.73|5891.73|0
1637841920000|2021-11-25 12:05:20|5891.46|5891.46|5891.17|5891.17|5891.46|5891.46|5891.17|5891.17|0
1637841940000|2021-11-25 12:05:40|5890.93|5890.93|5890.98|5890.98|5890.98|5890.98|5890.5|5890.5|0
1637841950000|2021-11-25 12:05:50|5891.2|5891.2|5890.72|5890.72|5891.2|5891.2|5890.72|5890.72|0
1637841960000|2021-11-25 12:06:00|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|0
1637841980000|2021-11-25 12:06:20|5890.22|5890.22|5890|5890|5890.22|5890.22|5890|5890|0
1637841990000|2021-11-25 12:06:30|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|0
1637842020000|2021-11-25 12:07:00|5890|5890|5890|5890|5890|5890|5890|5890|0
1637842060000|2021-11-25 12:07:40|5890.79|5890.79|5890.83|5890.83|5890.83|5890.83|5890.79|5890.79|0
1637842070000|2021-11-25 12:07:50|5891.26|5891.26|5892.22|5892.22|5892.22|5892.22|5891.26|5891.26|0
1637842080000|2021-11-25 12:08:00|5892.24|5892.24|5892.66|5892.66|5892.95|5892.95|5892.24|5892.24|0
1637842120000|2021-11-25 12:08:40|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1637842130000|2021-11-25 12:08:50|5892.19|5892.19|5891.9|5891.9|5892.19|5892.19|5891.9|5891.9|0
1637842140000|2021-11-25 12:09:00|5890.96|5890.96|5890.26|5890.26|5890.96|5890.96|5890.26|5890.26|0
1637842160000|2021-11-25 12:09:20|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|0
1637842170000|2021-11-25 12:09:30|5889.68|5889.68|5890.45|5890.45|5890.45|5890.45|5889.68|5889.68|0
1637842190000|2021-11-25 12:09:50|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|0
1637842200000|2021-11-25 12:10:00|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|0
1637842210000|2021-11-25 12:10:10|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|0
1637842220000|2021-11-25 12:10:20|5891.11|5891.11|5890.88|5890.88|5891.11|5891.11|5890.88|5890.88|0
1637842230000|2021-11-25 12:10:30|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|0
1637842260000|2021-11-25 12:11:00|5890.35|5890.35|5890.35|5890.35|5890.35|5890.35|5890.35|5890.35|0
1637842270000|2021-11-25 12:11:10|5890.64|5890.64|5890.93|5890.93|5890.93|5890.93|5890.64|5890.64|0
1637842280000|2021-11-25 12:11:20|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|0
1637842290000|2021-11-25 12:11:30|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|5891.22|0
1637842300000|2021-11-25 12:11:40|5891.45|5891.45|5891.74|5891.74|5891.74|5891.74|5891.45|5891.45|0
1637842310000|2021-11-25 12:11:50|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1637842320000|2021-11-25 12:12:00|5891.72|5891.72|5891.72|5891.72|5891.72|5891.72|5891.72|5891.72|0
1637842330000|2021-11-25 12:12:10|5891.48|5891.48|5892.59|5892.59|5892.59|5892.59|5890.96|5890.96|0
1637842340000|2021-11-25 12:12:20|5892.63|5892.63|5892.92|5892.92|5892.92|5892.92|5892.63|5892.63|0
1637842350000|2021-11-25 12:12:30|5892.93|5892.93|5893.55|5893.55|5893.84|5893.84|5892.93|5892.93|0
1637842360000|2021-11-25 12:12:40|5893.26|5893.26|5893.22|5893.22|5893.26|5893.26|5893.22|5893.22|0
1637842370000|2021-11-25 12:12:50|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1637842380000|2021-11-25 12:13:00|5893.43|5893.43|5893.86|5893.86|5893.86|5893.86|5893.43|5893.43|0
1637842390000|2021-11-25 12:13:10|5894.57|5894.57|5894.6|5894.6|5894.6|5894.6|5894.57|5894.57|0
1637842440000|2021-11-25 12:14:00|5894.58|5894.58|5894|5894|5894.58|5894.58|5894|5894|0
1637842450000|2021-11-25 12:14:10|5894.24|5894.24|5894.22|5894.22|5894.24|5894.24|5894|5894|0
1637842460000|2021-11-25 12:14:20|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|0
1637842470000|2021-11-25 12:14:30|5893.45|5893.45|5893.17|5893.17|5893.45|5893.45|5893.17|5893.17|0
1637842490000|2021-11-25 12:14:50|5892.93|5892.93|5892.9|5892.9|5892.93|5892.93|5892.9|5892.9|0
1637842500000|2021-11-25 12:15:00|5892.91|5892.91|5892.71|5892.71|5892.91|5892.91|5892.53|5892.53|0
1637842510000|2021-11-25 12:15:10|5892.76|5892.76|5892.76|5892.76|5892.76|5892.76|5892.76|5892.76|0
1637842530000|2021-11-25 12:15:30|5892.47|5892.47|5892.25|5892.25|5892.47|5892.47|5892.25|5892.25|0
1637842550000|2021-11-25 12:15:50|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|5891.78|0
1637842560000|2021-11-25 12:16:00|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1637842580000|2021-11-25 12:16:20|5892.54|5892.54|5893.05|5893.05|5893.05|5893.05|5892.54|5892.54|0
1637842590000|2021-11-25 12:16:30|5893.01|5893.01|5892.43|5892.43|5893.01|5893.01|5892.19|5892.19|0
1637842600000|2021-11-25 12:16:40|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1637842620000|2021-11-25 12:17:00|5892.62|5892.62|5893.41|5893.41|5893.41|5893.41|5892.62|5892.62|0
1637842630000|2021-11-25 12:17:10|5892.51|5892.51|5891.98|5891.98|5892.51|5892.51|5891.98|5891.98|0
1637842640000|2021-11-25 12:17:20|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1637842650000|2021-11-25 12:17:30|5891.69|5891.69|5891.26|5891.26|5891.69|5891.69|5891.26|5891.26|0
1637842670000|2021-11-25 12:17:50|5890.97|5890.97|5890.97|5890.97|5890.97|5890.97|5890.97|5890.97|0
1637842690000|2021-11-25 12:18:10|5890.54|5890.54|5890.25|5890.25|5890.54|5890.54|5889.96|5889.96|0
1637842700000|2021-11-25 12:18:20|5889.96|5889.96|5888.77|5888.77|5889.96|5889.96|5888.77|5888.77|0
1637842710000|2021-11-25 12:18:30|5889.06|5889.06|5889.07|5889.07|5889.07|5889.07|5889.06|5889.06|0
1637842720000|2021-11-25 12:18:40|5889.89|5889.89|5889.67|5889.67|5889.89|5889.89|5889.67|5889.67|0
1637842790000|2021-11-25 12:19:50|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|0
1637842800000|2021-11-25 12:20:00|5889.32|5889.32|5886.7|5886.7|5889.32|5889.32|5886.7|5886.7|0
1637842810000|2021-11-25 12:20:10|5886.99|5886.99|5886.94|5886.94|5886.99|5886.99|5886.92|5886.92|0
1637842820000|2021-11-25 12:20:20|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|0
1637842830000|2021-11-25 12:20:30|5886.38|5886.38|5886.38|5886.38|5886.38|5886.38|5886.38|5886.38|0
1637842840000|2021-11-25 12:20:40|5885.67|5885.67|5884.85|5884.85|5885.67|5885.67|5884.85|5884.85|0
1637842850000|2021-11-25 12:20:50|5884.57|5884.57|5884.57|5884.57|5884.85|5884.85|5884.28|5884.28|0
1637842860000|2021-11-25 12:21:00|5884.6|5884.6|5884.55|5884.55|5884.6|5884.6|5884.31|5884.31|0
1637842870000|2021-11-25 12:21:10|5884.56|5884.56|5883.99|5883.99|5884.56|5884.56|5883.99|5883.99|0
1637842880000|2021-11-25 12:21:20|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1637842890000|2021-11-25 12:21:30|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1637842900000|2021-11-25 12:21:40|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|0
1637842910000|2021-11-25 12:21:50|5884.05|5884.05|5884.63|5884.63|5884.63|5884.63|5884.05|5884.05|0
1637842920000|2021-11-25 12:22:00|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|0
1637842960000|2021-11-25 12:22:40|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|0
1637842970000|2021-11-25 12:22:50|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|0
1637842980000|2021-11-25 12:23:00|5884.99|5884.99|5885.28|5885.28|5885.28|5885.28|5884.99|5884.99|0
1637842990000|2021-11-25 12:23:10|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|0
1637843010000|2021-11-25 12:23:30|5885.4|5885.4|5885.76|5885.76|5885.76|5885.76|5885.4|5885.4|0
1637843030000|2021-11-25 12:23:50|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1637843040000|2021-11-25 12:24:00|5885.57|5885.57|5885.81|5885.81|5885.81|5885.81|5885.57|5885.57|0
1637843050000|2021-11-25 12:24:10|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|0
1637843060000|2021-11-25 12:24:20|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|5886.11|0
1637843070000|2021-11-25 12:24:30|5886.59|5886.59|5886.35|5886.35|5886.59|5886.59|5886.35|5886.35|0
1637843090000|2021-11-25 12:24:50|5886.06|5886.06|5886.07|5886.07|5886.07|5886.07|5886.06|5886.06|0
1637843120000|2021-11-25 12:25:20|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|0
1637843140000|2021-11-25 12:25:40|5885.57|5885.57|5885.57|5885.57|5885.57|5885.57|5885.28|5885.28|0
1637843150000|2021-11-25 12:25:50|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|0
1637843160000|2021-11-25 12:26:00|5885.65|5885.65|5885.36|5885.36|5885.65|5885.65|5885.36|5885.36|0
1637843190000|2021-11-25 12:26:30|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1637843200000|2021-11-25 12:26:40|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|0
1637843210000|2021-11-25 12:26:50|5884.67|5884.67|5884.96|5884.96|5884.96|5884.96|5884.67|5884.67|0
1637843230000|2021-11-25 12:27:10|5884.67|5884.67|5884.67|5884.67|5884.67|5884.67|5884.67|5884.67|0
1637843240000|2021-11-25 12:27:20|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|0
1637843260000|2021-11-25 12:27:40|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|0
1637843280000|2021-11-25 12:28:00|5884.74|5884.74|5884.74|5884.74|5884.74|5884.74|5884.74|5884.74|0
1637843290000|2021-11-25 12:28:10|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|0
1637843300000|2021-11-25 12:28:20|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|0
1637843330000|2021-11-25 12:28:50|5884.71|5884.71|5884.42|5884.42|5884.71|5884.71|5884.42|5884.42|0
1637843350000|2021-11-25 12:29:10|5884.66|5884.66|5884.38|5884.38|5884.67|5884.67|5884.38|5884.38|0
1637843360000|2021-11-25 12:29:20|5884.81|5884.81|5885.1|5885.1|5885.1|5885.1|5884.81|5884.81|0
1637843370000|2021-11-25 12:29:30|5885.01|5885.01|5885.73|5885.73|5885.73|5885.73|5885.01|5885.01|0
1637843380000|2021-11-25 12:29:40|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|0
1637843400000|2021-11-25 12:30:00|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1637843410000|2021-11-25 12:30:10|5885.26|5885.26|5884.95|5884.95|5885.26|5885.26|5884.95|5884.95|0
1637843420000|2021-11-25 12:30:20|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|0
1637843440000|2021-11-25 12:30:40|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1637843460000|2021-11-25 12:31:00|5885.17|5885.17|5885.17|5885.17|5885.46|5885.46|5885.17|5885.17|0
1637843470000|2021-11-25 12:31:10|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1637843490000|2021-11-25 12:31:30|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|0
1637843500000|2021-11-25 12:31:40|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|0
1637843520000|2021-11-25 12:32:00|5886.39|5886.39|5886.41|5886.41|5886.89|5886.89|5886.39|5886.39|0
1637843530000|2021-11-25 12:32:10|5885.84|5885.84|5885.55|5885.55|5885.84|5885.84|5885.55|5885.55|0
1637843540000|2021-11-25 12:32:20|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|0
1637843550000|2021-11-25 12:32:30|5886.11|5886.11|5885.57|5885.57|5886.11|5886.11|5885.57|5885.57|0
1637843570000|2021-11-25 12:32:50|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|0
1637843580000|2021-11-25 12:33:00|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|0
1637843590000|2021-11-25 12:33:10|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1637843620000|2021-11-25 12:33:40|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|0
1637843630000|2021-11-25 12:33:50|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|0
1637843640000|2021-11-25 12:34:00|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|0
1637843650000|2021-11-25 12:34:10|5884.44|5884.44|5884.73|5884.73|5884.73|5884.73|5884.44|5884.44|0
1637843660000|2021-11-25 12:34:20|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|0
1637843680000|2021-11-25 12:34:40|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|0
1637843690000|2021-11-25 12:34:50|5884.45|5884.45|5884.68|5884.68|5884.68|5884.68|5884.45|5884.45|0
1637843710000|2021-11-25 12:35:10|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|0
1637843750000|2021-11-25 12:35:50|5884.63|5884.63|5884.4|5884.4|5884.63|5884.63|5884.4|5884.4|0
1637843760000|2021-11-25 12:36:00|5884.87|5884.87|5885.3|5885.3|5885.59|5885.59|5884.87|5884.87|0
1637843770000|2021-11-25 12:36:10|5886.05|5886.05|5886.05|5886.05|5886.05|5886.05|5886.05|5886.05|0
1637843780000|2021-11-25 12:36:20|5886.28|5886.28|5886.57|5886.57|5886.57|5886.57|5886.28|5886.28|0
1637843790000|2021-11-25 12:36:30|5886.14|5886.14|5885.43|5885.43|5886.14|5886.14|5885.43|5885.43|0
1637843810000|2021-11-25 12:36:50|5885.21|5885.21|5884.35|5884.35|5885.21|5885.21|5884.35|5884.35|0
1637843820000|2021-11-25 12:37:00|5884.63|5884.63|5884.06|5884.06|5884.63|5884.63|5884.06|5884.06|0
1637843840000|2021-11-25 12:37:20|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|0
1637843860000|2021-11-25 12:37:40|5883.53|5883.53|5883.77|5883.77|5883.77|5883.77|5883.53|5883.53|0
1637843890000|2021-11-25 12:38:10|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|0
1637843900000|2021-11-25 12:38:20|5884.59|5884.59|5885.98|5885.98|5885.98|5885.98|5884.59|5884.59|0
1637843910000|2021-11-25 12:38:30|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|0
1637843930000|2021-11-25 12:38:50|5885.93|5885.93|5886.7|5886.7|5886.7|5886.7|5885.93|5885.93|0
1637843940000|2021-11-25 12:39:00|5886.99|5886.99|5887.63|5887.63|5887.63|5887.63|5886.99|5886.99|0
1637843950000|2021-11-25 12:39:10|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|0
1637843960000|2021-11-25 12:39:20|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1637843970000|2021-11-25 12:39:30|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|0
1637843980000|2021-11-25 12:39:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1637844000000|2021-11-25 12:40:00|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|0
1637844010000|2021-11-25 12:40:10|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|0
1637844040000|2021-11-25 12:40:40|5889.13|5889.13|5889.71|5889.71|5889.71|5889.71|5889.13|5889.13|0
1637844050000|2021-11-25 12:40:50|5889.42|5889.42|5889.18|5889.18|5889.42|5889.42|5889.18|5889.18|0
1637844060000|2021-11-25 12:41:00|5888.9|5888.9|5888.61|5888.61|5888.9|5888.9|5888.61|5888.61|0
1637844070000|2021-11-25 12:41:10|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|0
1637844090000|2021-11-25 12:41:30|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|0
1637844100000|2021-11-25 12:41:40|5887.41|5887.41|5887.99|5887.99|5887.99|5887.99|5887.41|5887.41|0
1637844140000|2021-11-25 12:42:20|5888.63|5888.63|5888.71|5888.71|5888.71|5888.71|5888.63|5888.63|0
1637844150000|2021-11-25 12:42:30|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1637844160000|2021-11-25 12:42:40|5889.76|5889.76|5890|5890|5890|5890|5889.76|5889.76|0
1637844170000|2021-11-25 12:42:50|5890.24|5890.24|5890.24|5890.24|5890.24|5890.24|5890.24|5890.24|0
1637844180000|2021-11-25 12:43:00|5890.25|5890.25|5890.54|5890.54|5890.54|5890.54|5890.25|5890.25|0
1637844190000|2021-11-25 12:43:10|5890.5|5890.5|5890.45|5890.45|5890.5|5890.5|5890.45|5890.45|0
1637844200000|2021-11-25 12:43:20|5890.44|5890.44|5890.47|5890.47|5890.47|5890.47|5890.44|5890.44|0
1637844220000|2021-11-25 12:43:40|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|0
1637844250000|2021-11-25 12:44:10|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|0
1637844260000|2021-11-25 12:44:20|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1637844270000|2021-11-25 12:44:30|5889.29|5889.29|5889.06|5889.06|5889.29|5889.29|5889.06|5889.06|0
1637844280000|2021-11-25 12:44:40|5888.77|5888.77|5888.72|5888.72|5888.77|5888.77|5888.72|5888.72|0
1637844300000|2021-11-25 12:45:00|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|0
1637844310000|2021-11-25 12:45:10|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|0
1637844320000|2021-11-25 12:45:20|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|0
1637844340000|2021-11-25 12:45:40|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1637844350000|2021-11-25 12:45:50|5887.14|5887.14|5886.9|5886.9|5887.14|5887.14|5886.9|5886.9|0
1637844360000|2021-11-25 12:46:00|5887.14|5887.14|5888.48|5888.48|5888.48|5888.48|5887.14|5887.14|0
1637844370000|2021-11-25 12:46:10|5888.05|5888.05|5888.63|5888.63|5888.63|5888.63|5888.05|5888.05|0
1637844480000|2021-11-25 12:48:00|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|0
1637844490000|2021-11-25 12:48:10|5887.96|5887.96|5887.96|5887.96|5888.17|5888.17|5887.96|5887.96|0
1637844510000|2021-11-25 12:48:30|5887.74|5887.74|5887.74|5887.74|5887.74|5887.74|5887.74|5887.74|0
1637844550000|2021-11-25 12:49:10|5887.45|5887.45|5887|5887|5887.45|5887.45|5886.98|5886.98|0
1637844560000|2021-11-25 12:49:20|5887.48|5887.48|5887.49|5887.49|5887.49|5887.49|5887.48|5887.48|0
1637844570000|2021-11-25 12:49:30|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|5887.53|0
1637844590000|2021-11-25 12:49:50|5886.95|5886.95|5887.53|5887.53|5887.53|5887.53|5886.95|5886.95|0
1637844610000|2021-11-25 12:50:10|5887|5887|5887|5887|5887|5887|5887|5887|0
1637844640000|2021-11-25 12:50:40|5887.03|5887.03|5887.03|5887.03|5887.03|5887.03|5887.03|5887.03|0
1637844650000|2021-11-25 12:50:50|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1637844660000|2021-11-25 12:51:00|5886.94|5886.94|5886.65|5886.65|5886.94|5886.94|5886.65|5886.65|0
1637844680000|2021-11-25 12:51:20|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1637844690000|2021-11-25 12:51:30|5886.65|5886.65|5886.94|5886.94|5886.94|5886.94|5886.65|5886.65|0
1637844710000|2021-11-25 12:51:50|5886.7|5886.7|5886.68|5886.68|5886.7|5886.7|5886.68|5886.68|0
1637844720000|2021-11-25 12:52:00|5886.46|5886.46|5885.77|5885.77|5886.46|5886.46|5885.77|5885.77|0
1637844730000|2021-11-25 12:52:10|5885.19|5885.19|5883.77|5883.77|5885.19|5885.19|5883.77|5883.77|0
1637844740000|2021-11-25 12:52:20|5883.76|5883.76|5883.99|5883.99|5883.99|5883.99|5883.76|5883.76|0
1637844760000|2021-11-25 12:52:40|5884.02|5884.02|5884.02|5884.02|5884.02|5884.02|5884.02|5884.02|0
1637844770000|2021-11-25 12:52:50|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|0
1637844780000|2021-11-25 12:53:00|5883.29|5883.29|5882.71|5882.71|5883.29|5883.29|5882.71|5882.71|0
1637844790000|2021-11-25 12:53:10|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1637844800000|2021-11-25 12:53:20|5883.42|5883.42|5883.47|5883.47|5883.47|5883.47|5883.18|5883.18|0
1637844810000|2021-11-25 12:53:30|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|5883.38|0
1637844830000|2021-11-25 12:53:50|5883.09|5883.09|5884|5884|5884|5884|5883.09|5883.09|0
1637844840000|2021-11-25 12:54:00|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|5884.29|0
1637844880000|2021-11-25 12:54:40|5884.05|5884.05|5884.07|5884.07|5884.07|5884.07|5884.05|5884.05|0
1637844890000|2021-11-25 12:54:50|5884.09|5884.09|5886.47|5886.47|5886.76|5886.76|5884.09|5884.09|0
1637844920000|2021-11-25 12:55:20|5886.23|5886.23|5886.25|5886.25|5886.25|5886.25|5886.23|5886.23|0
1637844930000|2021-11-25 12:55:30|5885.67|5885.67|5885.37|5885.37|5885.67|5885.67|5885.09|5885.09|0
1637844940000|2021-11-25 12:55:40|5885.15|5885.15|5885.17|5885.17|5885.17|5885.17|5885.15|5885.15|0
1637844960000|2021-11-25 12:56:00|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|0
1637844970000|2021-11-25 12:56:10|5884.92|5884.92|5885.21|5885.21|5885.21|5885.21|5884.92|5884.92|0
1637845010000|2021-11-25 12:56:50|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|5884.92|0
1637845020000|2021-11-25 12:57:00|5884.42|5884.42|5883.01|5883.01|5884.42|5884.42|5882.96|5882.96|0
1637845030000|2021-11-25 12:57:10|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|0
1637845050000|2021-11-25 12:57:30|5882.82|5882.82|5882.86|5882.86|5882.86|5882.86|5882.82|5882.82|0
1637845070000|2021-11-25 12:57:50|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|0
1637845110000|2021-11-25 12:58:30|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|0
1637845150000|2021-11-25 12:59:10|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1637845180000|2021-11-25 12:59:40|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|0
1637845200000|2021-11-25 13:00:00|5880.68|5880.68|5880.05|5880.05|5880.68|5880.68|5880.05|5880.05|0
1637845210000|2021-11-25 13:00:10|5879.17|5879.17|5876.85|5876.85|5879.17|5879.17|5876.85|5876.85|0
1637845220000|2021-11-25 13:00:20|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1637845230000|2021-11-25 13:00:30|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|0
1637845250000|2021-11-25 13:00:50|5876.63|5876.63|5876.34|5876.34|5876.63|5876.63|5876.34|5876.34|0
1637845260000|2021-11-25 13:01:00|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|0
1637845280000|2021-11-25 13:01:20|5877.11|5877.11|5877.65|5877.65|5877.65|5877.65|5877.11|5877.11|0
1637845300000|2021-11-25 13:01:40|5877.41|5877.41|5877.7|5877.7|5877.7|5877.7|5877.41|5877.41|0
1637845310000|2021-11-25 13:01:50|5877.41|5877.41|5877.12|5877.12|5877.41|5877.41|5877.12|5877.12|0
1637845320000|2021-11-25 13:02:00|5877.36|5877.36|5877.07|5877.07|5877.36|5877.36|5877.07|5877.07|0
1637845330000|2021-11-25 13:02:10|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1637845340000|2021-11-25 13:02:20|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|0
1637845350000|2021-11-25 13:02:30|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1637845370000|2021-11-25 13:02:50|5876.36|5876.36|5875.42|5875.42|5876.36|5876.36|5875.42|5875.42|0
1637845410000|2021-11-25 13:03:30|5875.66|5875.66|5875.95|5875.95|5875.95|5875.95|5875.66|5875.66|0
1637845420000|2021-11-25 13:03:40|5876.17|5876.17|5876.46|5876.46|5876.46|5876.46|5876.17|5876.17|0
1637845430000|2021-11-25 13:03:50|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|0
1637845440000|2021-11-25 13:04:00|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|0
1637845450000|2021-11-25 13:04:10|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|0
1637845460000|2021-11-25 13:04:20|5877.65|5877.65|5877.65|5877.65|5877.65|5877.65|5877.65|5877.65|0
1637845480000|2021-11-25 13:04:40|5877.36|5877.36|5878.03|5878.03|5878.03|5878.03|5877.36|5877.36|0
1637845500000|2021-11-25 13:05:00|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1637845520000|2021-11-25 13:05:20|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|0
1637845540000|2021-11-25 13:05:40|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|0
1637845580000|2021-11-25 13:06:20|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1637845590000|2021-11-25 13:06:30|5880.02|5880.02|5880.47|5880.47|5880.47|5880.47|5880.02|5880.02|0
1637845600000|2021-11-25 13:06:40|5880.26|5880.26|5880.06|5880.06|5880.26|5880.26|5880.04|5880.04|0
1637845610000|2021-11-25 13:06:50|5879.58|5879.58|5878.76|5878.76|5879.58|5879.58|5878.76|5878.76|0
1637845620000|2021-11-25 13:07:00|5878.74|5878.74|5878.75|5878.75|5878.75|5878.75|5878.74|5878.74|0
1637845630000|2021-11-25 13:07:10|5878.24|5878.24|5877.67|5877.67|5878.24|5878.24|5877.67|5877.67|0
1637845650000|2021-11-25 13:07:30|5877.68|5877.68|5877.69|5877.69|5877.69|5877.69|5877.68|5877.68|0
1637845660000|2021-11-25 13:07:40|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1637845670000|2021-11-25 13:07:50|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1637845680000|2021-11-25 13:08:00|5878.05|5878.05|5877.52|5877.52|5878.05|5878.05|5877.52|5877.52|0
1637845690000|2021-11-25 13:08:10|5877.28|5877.28|5877.23|5877.23|5877.28|5877.28|5877.23|5877.23|0
1637845710000|2021-11-25 13:08:30|5877.51|5877.51|5877.5|5877.5|5877.51|5877.51|5877.5|5877.5|0
1637845730000|2021-11-25 13:08:50|5877.21|5877.21|5877.17|5877.17|5877.21|5877.21|5877.17|5877.17|0
1637845740000|2021-11-25 13:09:00|5876.74|5876.74|5875.74|5875.74|5876.74|5876.74|5875.74|5875.74|0
1637845760000|2021-11-25 13:09:20|5876.22|5876.22|5876.74|5876.74|5876.74|5876.74|5876.22|5876.22|0
1637845800000|2021-11-25 13:10:00|5877.68|5877.68|5880.86|5880.86|5880.86|5880.86|5877.68|5877.68|0
1637845810000|2021-11-25 13:10:10|5881.07|5881.07|5881.74|5881.74|5881.74|5881.74|5881.07|5881.07|0
1637845820000|2021-11-25 13:10:20|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|0
1637845850000|2021-11-25 13:10:50|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|0
1637845860000|2021-11-25 13:11:00|5881.61|5881.61|5881.32|5881.32|5881.61|5881.61|5881.32|5881.32|0
1637845870000|2021-11-25 13:11:10|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|0
1637845890000|2021-11-25 13:11:30|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|0
1637845900000|2021-11-25 13:11:40|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|0
1637845910000|2021-11-25 13:11:50|5880.68|5880.68|5881.11|5881.11|5881.11|5881.11|5880.68|5880.68|0
1637845940000|2021-11-25 13:12:20|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|5880.65|0
1637845970000|2021-11-25 13:12:50|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|0
1637845980000|2021-11-25 13:13:00|5880.2|5880.2|5880.16|5880.16|5880.2|5880.2|5880.16|5880.16|0
1637846010000|2021-11-25 13:13:30|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|0
1637846030000|2021-11-25 13:13:50|5879.86|5879.86|5878.49|5878.49|5879.86|5879.86|5878.49|5878.49|0
1637846040000|2021-11-25 13:14:00|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|0
1637846060000|2021-11-25 13:14:20|5877.73|5877.73|5877.92|5877.92|5878.21|5878.21|5877.73|5877.73|0
1637846070000|2021-11-25 13:14:30|5877.7|5877.7|5877.01|5877.01|5877.7|5877.7|5877.01|5877.01|0
1637846080000|2021-11-25 13:14:40|5877|5877|5875.99|5875.99|5877|5877|5875.99|5875.99|0
1637846090000|2021-11-25 13:14:50|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|0
1637846110000|2021-11-25 13:15:10|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|0
1637846120000|2021-11-25 13:15:20|5876.01|5876.01|5875.72|5875.72|5876.01|5876.01|5875.72|5875.72|0
1637846130000|2021-11-25 13:15:30|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1637846140000|2021-11-25 13:15:40|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|0
1637846150000|2021-11-25 13:15:50|5875.87|5875.87|5876.09|5876.09|5876.09|5876.09|5875.87|5875.87|0
1637846160000|2021-11-25 13:16:00|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1637846190000|2021-11-25 13:16:30|5877.29|5877.29|5877.58|5877.58|5877.58|5877.58|5877.29|5877.29|0
1637846210000|2021-11-25 13:16:50|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1637846240000|2021-11-25 13:17:20|5876.95|5876.95|5876.52|5876.52|5876.95|5876.95|5876.52|5876.52|0
1637846250000|2021-11-25 13:17:30|5876.74|5876.74|5876.52|5876.52|5876.74|5876.74|5876.52|5876.52|0
1637846260000|2021-11-25 13:17:40|5876.28|5876.28|5876.28|5876.28|5876.28|5876.28|5876.28|5876.28|0
1637846280000|2021-11-25 13:18:00|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|0
1637846300000|2021-11-25 13:18:20|5877.38|5877.38|5877.67|5877.67|5877.67|5877.67|5877.38|5877.38|0
1637846330000|2021-11-25 13:18:50|5878.15|5878.15|5878.15|5878.15|5878.15|5878.15|5878.15|5878.15|0
1637846340000|2021-11-25 13:19:00|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|0
1637846350000|2021-11-25 13:19:10|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1637846360000|2021-11-25 13:19:20|5878.62|5878.62|5878.91|5878.91|5878.91|5878.91|5878.62|5878.62|0
1637846380000|2021-11-25 13:19:40|5878.2|5878.2|5877.71|5877.71|5878.2|5878.2|5877.71|5877.71|0
1637846390000|2021-11-25 13:19:50|5877.94|5877.94|5877.96|5877.96|5877.96|5877.96|5877.94|5877.94|0
1637846400000|2021-11-25 13:20:00|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1637846420000|2021-11-25 13:20:20|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|0
1637846440000|2021-11-25 13:20:40|5878.3|5878.3|5878.28|5878.28|5878.3|5878.3|5878.28|5878.28|0
1637846460000|2021-11-25 13:21:00|5878.52|5878.52|5878.81|5878.81|5878.81|5878.81|5878.52|5878.52|0
1637846470000|2021-11-25 13:21:10|5879.03|5879.03|5878.57|5878.57|5879.03|5879.03|5878.57|5878.57|0
1637846480000|2021-11-25 13:21:20|5878|5878|5878|5878|5878|5878|5878|5878|0
1637846490000|2021-11-25 13:21:30|5877.52|5877.52|5877.56|5877.56|5877.56|5877.56|5877.52|5877.52|0
1637846500000|2021-11-25 13:21:40|5877.27|5877.27|5876.52|5876.52|5877.27|5877.27|5876.5|5876.5|0
1637846510000|2021-11-25 13:21:50|5876.5|5876.5|5876.48|5876.48|5876.5|5876.5|5876.47|5876.47|0
1637846520000|2021-11-25 13:22:00|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1637846540000|2021-11-25 13:22:20|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|0
1637846550000|2021-11-25 13:22:30|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|0
1637846560000|2021-11-25 13:22:40|5874.6|5874.6|5874.6|5874.6|5874.6|5874.6|5874.6|5874.6|0
1637846570000|2021-11-25 13:22:50|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|0
1637846600000|2021-11-25 13:23:20|5873.19|5873.19|5872.9|5872.9|5873.19|5873.19|5872.9|5872.9|0
1637846650000|2021-11-25 13:24:10|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|0
1637846690000|2021-11-25 13:24:50|5872.38|5872.38|5872.38|5872.38|5872.38|5872.38|5872.38|5872.38|0
1637846700000|2021-11-25 13:25:00|5872.66|5872.66|5872.21|5872.21|5872.66|5872.66|5872.21|5872.21|0
1637846710000|2021-11-25 13:25:10|5871.92|5871.92|5871.63|5871.63|5871.92|5871.92|5871.63|5871.63|0
1637846720000|2021-11-25 13:25:20|5871.4|5871.4|5872.16|5872.16|5872.16|5872.16|5871.4|5871.4|0
1637846730000|2021-11-25 13:25:30|5872.59|5872.59|5872.83|5872.83|5872.83|5872.83|5872.59|5872.59|0
1637846740000|2021-11-25 13:25:40|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|0
1637846750000|2021-11-25 13:25:50|5873.86|5873.86|5874.36|5874.36|5874.36|5874.36|5873.86|5873.86|0
1637846760000|2021-11-25 13:26:00|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|0
1637846780000|2021-11-25 13:26:20|5875.03|5875.03|5875.26|5875.26|5875.26|5875.26|5875.03|5875.03|0
1637846790000|2021-11-25 13:26:30|5875.91|5875.91|5875.92|5875.92|5875.92|5875.92|5875.91|5875.91|0
1637846800000|2021-11-25 13:26:40|5876.21|5876.21|5876.79|5876.79|5876.79|5876.79|5876.21|5876.21|0
1637846810000|2021-11-25 13:26:50|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1637846820000|2021-11-25 13:27:00|5876.79|5876.79|5877.08|5877.08|5877.08|5877.08|5876.79|5876.79|0
1637846840000|2021-11-25 13:27:20|5877.32|5877.32|5877.32|5877.32|5877.32|5877.32|5877.32|5877.32|0
1637846850000|2021-11-25 13:27:30|5876.86|5876.86|5876.57|5876.57|5876.86|5876.86|5876.57|5876.57|0
1637846860000|2021-11-25 13:27:40|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|0
1637846870000|2021-11-25 13:27:50|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1637846880000|2021-11-25 13:28:00|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|0
1637846890000|2021-11-25 13:28:10|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1637846910000|2021-11-25 13:28:30|5875.88|5875.88|5876.12|5876.12|5876.12|5876.12|5875.88|5875.88|0
1637846930000|2021-11-25 13:28:50|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|0
1637846940000|2021-11-25 13:29:00|5876.62|5876.62|5876.91|5876.91|5876.91|5876.91|5876.62|5876.62|0
1637846950000|2021-11-25 13:29:10|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1637846980000|2021-11-25 13:29:40|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|5878.21|0
1637846990000|2021-11-25 13:29:50|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1637847000000|2021-11-25 13:30:00|5879.33|5879.33|5879.34|5879.34|5879.34|5879.34|5879.33|5879.33|0
1637847020000|2021-11-25 13:30:20|5879.1|5879.1|5879.39|5879.39|5879.39|5879.39|5879.1|5879.1|0
1637847030000|2021-11-25 13:30:30|5878.94|5878.94|5878.72|5878.72|5878.96|5878.96|5878.72|5878.72|0
1637847070000|2021-11-25 13:31:10|5879.3|5879.3|5879.36|5879.36|5879.36|5879.36|5879.3|5879.3|0
1637847120000|2021-11-25 13:32:00|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|0
1637847130000|2021-11-25 13:32:10|5879.85|5879.85|5880.09|5880.09|5880.09|5880.09|5879.85|5879.85|0
1637847140000|2021-11-25 13:32:20|5879.85|5879.85|5879.85|5879.85|5879.85|5879.85|5879.85|5879.85|0
1637847150000|2021-11-25 13:32:30|5879.56|5879.56|5879.85|5879.85|5879.85|5879.85|5879.56|5879.56|0
1637847170000|2021-11-25 13:32:50|5880.06|5880.06|5880.29|5880.29|5880.3|5880.3|5880.06|5880.06|0
1637847180000|2021-11-25 13:33:00|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|5879.86|0
1637847210000|2021-11-25 13:33:30|5880.1|5880.1|5880.08|5880.08|5880.1|5880.1|5880.08|5880.08|0
1637847220000|2021-11-25 13:33:40|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|0
1637847230000|2021-11-25 13:33:50|5880.99|5880.99|5881.49|5881.49|5881.49|5881.49|5880.77|5880.77|0
1637847250000|2021-11-25 13:34:10|5881.25|5881.25|5879.15|5879.15|5881.25|5881.25|5879.15|5879.15|0
1637847260000|2021-11-25 13:34:20|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|0
1637847270000|2021-11-25 13:34:30|5878.91|5878.91|5879.01|5879.01|5879.01|5879.01|5878.91|5878.91|0
1637847280000|2021-11-25 13:34:40|5879.02|5879.02|5879.02|5879.02|5879.02|5879.02|5879.02|5879.02|0
1637847290000|2021-11-25 13:34:50|5878.44|5878.44|5876.71|5876.71|5878.44|5878.44|5876.71|5876.71|0
1637847320000|2021-11-25 13:35:20|5877|5877|5877|5877|5877|5877|5877|5877|0
1637847330000|2021-11-25 13:35:30|5876.86|5876.86|5876.86|5876.86|5876.86|5876.86|5876.86|5876.86|0
1637847340000|2021-11-25 13:35:40|5875.91|5875.91|5875.4|5875.4|5875.91|5875.91|5875.4|5875.4|0
1637847350000|2021-11-25 13:35:50|5875.69|5875.69|5875.69|5875.69|5875.69|5875.69|5875.69|5875.69|0
1637847360000|2021-11-25 13:36:00|5875.7|5875.7|5875.64|5875.64|5875.7|5875.7|5875.64|5875.64|0
1637847370000|2021-11-25 13:36:10|5875.62|5875.62|5875.38|5875.38|5875.62|5875.62|5875.38|5875.38|0
1637847380000|2021-11-25 13:36:20|5875.6|5875.6|5875.89|5875.89|5875.89|5875.89|5875.6|5875.6|0
1637847400000|2021-11-25 13:36:40|5876.18|5876.18|5876.23|5876.23|5876.23|5876.23|5876.18|5876.18|0
1637847410000|2021-11-25 13:36:50|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1637847420000|2021-11-25 13:37:00|5876.51|5876.51|5876.51|5876.51|5876.51|5876.51|5876.51|5876.51|0
1637847440000|2021-11-25 13:37:20|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|0
1637847450000|2021-11-25 13:37:30|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1637847460000|2021-11-25 13:37:40|5875.76|5875.76|5875.55|5875.55|5875.76|5875.76|5875.55|5875.55|0
1637847490000|2021-11-25 13:38:10|5876.02|5876.02|5876.55|5876.55|5876.74|5876.74|5876.02|5876.02|0
1637847510000|2021-11-25 13:38:30|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|0
1637847540000|2021-11-25 13:39:00|5876.83|5876.83|5876.83|5876.83|5876.83|5876.83|5876.83|5876.83|0
1637847560000|2021-11-25 13:39:20|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|5876.57|0
1637847570000|2021-11-25 13:39:30|5876.29|5876.29|5876.72|5876.72|5876.72|5876.72|5876.29|5876.29|0
1637847580000|2021-11-25 13:39:40|5876.05|5876.05|5875.83|5875.83|5876.05|5876.05|5875.83|5875.83|0
1637847610000|2021-11-25 13:40:10|5875.87|5875.87|5875.89|5875.89|5875.89|5875.89|5875.87|5875.87|0
1637847640000|2021-11-25 13:40:40|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|0
1637847650000|2021-11-25 13:40:50|5875.64|5875.64|5876.09|5876.09|5876.09|5876.09|5875.64|5875.64|0
1637847660000|2021-11-25 13:41:00|5876.38|5876.38|5876.67|5876.67|5876.67|5876.67|5876.38|5876.38|0
1637847670000|2021-11-25 13:41:10|5877.39|5877.39|5877.15|5877.15|5877.39|5877.39|5877.1|5877.1|0
1637847710000|2021-11-25 13:41:50|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|0
1637847720000|2021-11-25 13:42:00|5877.37|5877.37|5878.31|5878.31|5878.31|5878.31|5877.37|5877.37|0
1637847730000|2021-11-25 13:42:10|5878.32|5878.32|5878.32|5878.32|5878.32|5878.32|5878.32|5878.32|0
1637847740000|2021-11-25 13:42:20|5878.11|5878.11|5878.16|5878.16|5878.16|5878.16|5877.87|5877.87|0
1637847750000|2021-11-25 13:42:30|5878.37|5878.37|5878.85|5878.85|5878.85|5878.85|5878.37|5878.37|0
1637847760000|2021-11-25 13:42:40|5878.61|5878.61|5878.85|5878.85|5878.85|5878.85|5878.61|5878.61|0
1637847780000|2021-11-25 13:43:00|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|0
1637847830000|2021-11-25 13:43:50|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|0
1637847870000|2021-11-25 13:44:30|5879.52|5879.52|5879.52|5879.52|5879.81|5879.81|5879.52|5879.52|0
1637847880000|2021-11-25 13:44:40|5879.06|5879.06|5878.54|5878.54|5879.06|5879.06|5878.54|5878.54|0
1637847900000|2021-11-25 13:45:00|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|5878.82|0
1637847950000|2021-11-25 13:45:50|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|0
1637847960000|2021-11-25 13:46:00|5879.88|5879.88|5879.88|5879.88|5879.88|5879.88|5879.88|5879.88|0
1637847980000|2021-11-25 13:46:20|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|0
1637847990000|2021-11-25 13:46:30|5879.37|5879.37|5878.04|5878.04|5879.37|5879.37|5878.04|5878.04|0
1637848000000|2021-11-25 13:46:40|5878.74|5878.74|5879.68|5879.68|5879.71|5879.71|5878.74|5878.74|0
1637848010000|2021-11-25 13:46:50|5879.25|5879.25|5879.26|5879.26|5879.26|5879.26|5879.25|5879.25|0
1637848020000|2021-11-25 13:47:00|5878.97|5878.97|5878.96|5878.96|5878.97|5878.97|5878.96|5878.96|0
1637848030000|2021-11-25 13:47:10|5878.67|5878.67|5877.7|5877.7|5878.67|5878.67|5877.7|5877.7|0
1637848050000|2021-11-25 13:47:30|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|0
1637848060000|2021-11-25 13:47:40|5877.24|5877.24|5876.44|5876.44|5877.24|5877.24|5876.43|5876.43|0
1637848070000|2021-11-25 13:47:50|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|0
1637848090000|2021-11-25 13:48:10|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|0
1637848100000|2021-11-25 13:48:20|5876.46|5876.46|5876.42|5876.42|5876.46|5876.46|5876.42|5876.42|0
1637848110000|2021-11-25 13:48:30|5876.44|5876.44|5877.69|5877.69|5877.69|5877.69|5876.42|5876.42|0
1637848120000|2021-11-25 13:48:40|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1637848130000|2021-11-25 13:48:50|5877.12|5877.12|5876.35|5876.35|5877.12|5877.12|5876.35|5876.35|0
1637848140000|2021-11-25 13:49:00|5876.64|5876.64|5876.64|5876.64|5876.64|5876.64|5876.64|5876.64|0
1637848150000|2021-11-25 13:49:10|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|0
1637848160000|2021-11-25 13:49:20|5876.91|5876.91|5876.91|5876.91|5876.91|5876.91|5876.91|5876.91|0
1637848180000|2021-11-25 13:49:40|5876.93|5876.93|5877.46|5877.46|5877.46|5877.46|5876.93|5876.93|0
1637848240000|2021-11-25 13:50:40|5876.88|5876.88|5875.88|5875.88|5877.17|5877.17|5875.88|5875.88|0
1637848260000|2021-11-25 13:51:00|5875.4|5875.4|5876.22|5876.22|5876.22|5876.22|5875.4|5875.4|0
1637848270000|2021-11-25 13:51:10|5875.79|5875.79|5875.5|5875.5|5875.79|5875.79|5875.5|5875.5|0
1637848280000|2021-11-25 13:51:20|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|5874.92|0
1637848310000|2021-11-25 13:51:50|5875.74|5875.74|5875.74|5875.74|5875.74|5875.74|5875.74|5875.74|0
1637848320000|2021-11-25 13:52:00|5875.5|5875.5|5875.5|5875.5|5875.5|5875.5|5875.5|5875.5|0
1637848330000|2021-11-25 13:52:10|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1637848340000|2021-11-25 13:52:20|5875.57|5875.57|5875.79|5875.79|5875.79|5875.79|5875.57|5875.57|0
1637848360000|2021-11-25 13:52:40|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|0
1637848380000|2021-11-25 13:53:00|5876|5876|5876|5876|5876|5876|5876|5876|0
1637848400000|2021-11-25 13:53:20|5876.58|5876.58|5876.34|5876.34|5876.58|5876.58|5876.34|5876.34|0
1637848420000|2021-11-25 13:53:40|5876.33|5876.33|5876.32|5876.32|5876.34|5876.34|5876.32|5876.32|0
1637848430000|2021-11-25 13:53:50|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|0
1637848440000|2021-11-25 13:54:00|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1637848460000|2021-11-25 13:54:20|5875.26|5875.26|5874.74|5874.74|5875.26|5875.26|5874.74|5874.74|0
1637848470000|2021-11-25 13:54:30|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|0
1637848480000|2021-11-25 13:54:40|5874.49|5874.49|5874.51|5874.51|5874.51|5874.51|5874.49|5874.49|0
1637848490000|2021-11-25 13:54:50|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|0
1637848500000|2021-11-25 13:55:00|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1637848510000|2021-11-25 13:55:10|5873.63|5873.63|5874.29|5874.29|5874.29|5874.29|5873.63|5873.63|0
1637848520000|2021-11-25 13:55:20|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|0
1637848540000|2021-11-25 13:55:40|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|0
1637848560000|2021-11-25 13:56:00|5874.88|5874.88|5874.59|5874.59|5874.88|5874.88|5874.59|5874.59|0
1637848570000|2021-11-25 13:56:10|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|0
1637848590000|2021-11-25 13:56:30|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|0
1637848600000|2021-11-25 13:56:40|5874.88|5874.88|5874.88|5874.88|5874.88|5874.88|5874.88|5874.88|0
1637848610000|2021-11-25 13:56:50|5875.09|5875.09|5875.38|5875.38|5875.38|5875.38|5875.09|5875.09|0
1637848620000|2021-11-25 13:57:00|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|0
1637848640000|2021-11-25 13:57:20|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|0
1637848650000|2021-11-25 13:57:30|5875.84|5875.84|5875.84|5875.84|5875.84|5875.84|5875.84|5875.84|0
1637848660000|2021-11-25 13:57:40|5875.85|5875.85|5876.44|5876.44|5876.44|5876.44|5875.84|5875.84|0
1637848670000|2021-11-25 13:57:50|5876.4|5876.4|5876.39|5876.39|5876.41|5876.41|5876.39|5876.39|0
1637848680000|2021-11-25 13:58:00|5876.63|5876.63|5876.65|5876.65|5876.65|5876.65|5876.63|5876.63|0
1637848710000|2021-11-25 13:58:30|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1637848720000|2021-11-25 13:58:40|5876.7|5876.7|5877.22|5877.22|5877.22|5877.22|5876.7|5876.7|0
1637848730000|2021-11-25 13:58:50|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|0
1637848770000|2021-11-25 13:59:30|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|5876.65|0
1637848780000|2021-11-25 13:59:40|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|0
1637848800000|2021-11-25 14:00:00|5875.93|5875.93|5874.59|5874.59|5875.93|5875.93|5874.59|5874.59|0
1637848810000|2021-11-25 14:00:10|5874.58|5874.58|5874.22|5874.22|5874.58|5874.58|5874.22|5874.22|0
1637848830000|2021-11-25 14:00:30|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|0
1637848840000|2021-11-25 14:00:40|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|0
1637848850000|2021-11-25 14:00:50|5874.44|5874.44|5874.41|5874.41|5874.44|5874.44|5874.15|5874.15|0
1637848860000|2021-11-25 14:01:00|5874.12|5874.12|5874.48|5874.48|5874.48|5874.48|5873.9|5873.9|0
1637848870000|2021-11-25 14:01:10|5874.19|5874.19|5873.42|5873.42|5874.19|5874.19|5873.42|5873.42|0
1637848880000|2021-11-25 14:01:20|5873.19|5873.19|5871.89|5871.89|5873.19|5873.19|5871.89|5871.89|0
1637848890000|2021-11-25 14:01:30|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|0
1637848900000|2021-11-25 14:01:40|5872.92|5872.92|5873.45|5873.45|5873.45|5873.45|5872.92|5872.92|0
1637848910000|2021-11-25 14:01:50|5874.12|5874.12|5874.35|5874.35|5874.35|5874.35|5874.12|5874.12|0
1637848920000|2021-11-25 14:02:00|5874.12|5874.12|5874.12|5874.12|5874.12|5874.12|5874.12|5874.12|0
1637848930000|2021-11-25 14:02:10|5874.41|5874.41|5874.39|5874.39|5874.41|5874.41|5874.39|5874.39|0
1637848940000|2021-11-25 14:02:20|5874.1|5874.1|5874.64|5874.64|5874.64|5874.64|5874.1|5874.1|0
1637848960000|2021-11-25 14:02:40|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|0
1637849000000|2021-11-25 14:03:20|5874.64|5874.64|5874.64|5874.64|5874.64|5874.64|5874.64|5874.64|0
1637849010000|2021-11-25 14:03:30|5873.73|5873.73|5873.73|5873.73|5873.97|5873.97|5873.44|5873.44|0
1637849020000|2021-11-25 14:03:40|5873.52|5873.52|5873.23|5873.23|5873.52|5873.52|5873.23|5873.23|0
1637849030000|2021-11-25 14:03:50|5872.94|5872.94|5872.94|5872.94|5872.94|5872.94|5872.94|5872.94|0
1637849040000|2021-11-25 14:04:00|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|0
1637849070000|2021-11-25 14:04:30|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|0
1637849080000|2021-11-25 14:04:40|5873.73|5873.73|5874.02|5874.02|5874.02|5874.02|5873.73|5873.73|0
1637849090000|2021-11-25 14:04:50|5874.5|5874.5|5874.81|5874.81|5874.81|5874.81|5874.5|5874.5|0
1637849100000|2021-11-25 14:05:00|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1637849140000|2021-11-25 14:05:40|5875.04|5875.04|5875.34|5875.34|5875.34|5875.34|5875.04|5875.04|0
1637849150000|2021-11-25 14:05:50|5875.79|5875.79|5876.31|5876.31|5876.31|5876.31|5875.79|5875.79|0
1637849160000|2021-11-25 14:06:00|5876.55|5876.55|5876.09|5876.09|5876.55|5876.55|5875.86|5875.86|0
1637849170000|2021-11-25 14:06:10|5876.38|5876.38|5876.38|5876.38|5876.38|5876.38|5876.38|5876.38|0
1637849180000|2021-11-25 14:06:20|5876.16|5876.16|5875.88|5875.88|5876.16|5876.16|5875.88|5875.88|0
1637849190000|2021-11-25 14:06:30|5875.66|5875.66|5875.7|5875.7|5875.7|5875.7|5875.66|5875.66|0
1637849200000|2021-11-25 14:06:40|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1637849220000|2021-11-25 14:07:00|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|0
1637849230000|2021-11-25 14:07:10|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1637849240000|2021-11-25 14:07:20|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|0
1637849250000|2021-11-25 14:07:30|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|0
1637849300000|2021-11-25 14:08:20|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|0
1637849310000|2021-11-25 14:08:30|5874.53|5874.53|5874.54|5874.54|5874.55|5874.55|5874.53|5874.53|0
1637849320000|2021-11-25 14:08:40|5874.55|5874.55|5874.25|5874.25|5874.55|5874.55|5874.25|5874.25|0
1637849330000|2021-11-25 14:08:50|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|0
1637849370000|2021-11-25 14:09:30|5874.3|5874.3|5874.54|5874.54|5874.54|5874.54|5874.3|5874.3|0
1637849380000|2021-11-25 14:09:40|5874.3|5874.3|5874.3|5874.3|5874.3|5874.3|5874.3|5874.3|0
1637849390000|2021-11-25 14:09:50|5874.54|5874.54|5874.3|5874.3|5874.54|5874.54|5874.3|5874.3|0
1637849400000|2021-11-25 14:10:00|5874.01|5874.01|5873.21|5873.21|5874.01|5874.01|5873.21|5873.21|0
1637849410000|2021-11-25 14:10:10|5873.18|5873.18|5873.04|5873.04|5873.18|5873.18|5873.04|5873.04|0
1637849430000|2021-11-25 14:10:30|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|0
1637849440000|2021-11-25 14:10:40|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1637849450000|2021-11-25 14:10:50|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|0
1637849460000|2021-11-25 14:11:00|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|0
1637849470000|2021-11-25 14:11:10|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|0
1637849480000|2021-11-25 14:11:20|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1637849490000|2021-11-25 14:11:30|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|0
1637849500000|2021-11-25 14:11:40|5872.01|5872.01|5872.3|5872.3|5872.3|5872.3|5872.01|5872.01|0
1637849520000|2021-11-25 14:12:00|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|0
1637849540000|2021-11-25 14:12:20|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|0
1637849560000|2021-11-25 14:12:40|5872.08|5872.08|5873.97|5873.97|5873.97|5873.97|5872.08|5872.08|0
1637849570000|2021-11-25 14:12:50|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|0
1637849580000|2021-11-25 14:13:00|5873.73|5873.73|5872.56|5872.56|5873.73|5873.73|5872.56|5872.56|0
1637849590000|2021-11-25 14:13:10|5872.55|5872.55|5871.63|5871.63|5872.55|5872.55|5871.18|5871.18|0
1637849600000|2021-11-25 14:13:20|5871.41|5871.41|5871.41|5871.41|5871.41|5871.41|5871.41|5871.41|0
1637849640000|2021-11-25 14:14:00|5870.7|5870.7|5868.51|5868.51|5870.7|5870.7|5868.51|5868.51|0
1637849650000|2021-11-25 14:14:10|5868.29|5868.29|5868.51|5868.51|5868.51|5868.51|5868.29|5868.29|0
1637849660000|2021-11-25 14:14:20|5868.75|5868.75|5868.96|5868.96|5868.96|5868.96|5868.75|5868.75|0
1637849680000|2021-11-25 14:14:40|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1637849690000|2021-11-25 14:14:50|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|0
1637849700000|2021-11-25 14:15:00|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1637849710000|2021-11-25 14:15:10|5869.49|5869.49|5869.49|5869.49|5869.49|5869.49|5869.49|5869.49|0
1637849720000|2021-11-25 14:15:20|5869.25|5869.25|5868.96|5868.96|5869.25|5869.25|5868.96|5868.96|0
1637849750000|2021-11-25 14:15:50|5868.75|5868.75|5868.99|5868.99|5868.99|5868.99|5868.75|5868.75|0
1637849770000|2021-11-25 14:16:10|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|0
1637849780000|2021-11-25 14:16:20|5868.99|5868.99|5869.56|5869.56|5869.56|5869.56|5868.99|5868.99|0
1637849810000|2021-11-25 14:16:50|5870.25|5870.25|5870.54|5870.54|5870.54|5870.54|5870.25|5870.25|0
1637849820000|2021-11-25 14:17:00|5870.53|5870.53|5870.74|5870.74|5870.74|5870.74|5870.53|5870.53|0
1637849850000|2021-11-25 14:17:30|5870.96|5870.96|5872.35|5872.35|5872.36|5872.36|5870.96|5870.96|0
1637849860000|2021-11-25 14:17:40|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|0
1637849870000|2021-11-25 14:17:50|5872.37|5872.37|5872.39|5872.39|5872.39|5872.39|5872.37|5872.37|0
1637849880000|2021-11-25 14:18:00|5871.33|5871.33|5870.61|5870.61|5871.33|5871.33|5870.37|5870.37|0
1637849920000|2021-11-25 14:18:40|5870.83|5870.83|5871.07|5871.07|5871.07|5871.07|5870.83|5870.83|0
1637849930000|2021-11-25 14:18:50|5871.35|5871.35|5871.59|5871.59|5871.59|5871.59|5871.35|5871.35|0
1637849940000|2021-11-25 14:19:00|5872.12|5872.12|5872.41|5872.41|5872.41|5872.41|5872.12|5872.12|0
1637849950000|2021-11-25 14:19:10|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|0
1637849960000|2021-11-25 14:19:20|5872.42|5872.42|5871.94|5871.94|5872.42|5872.42|5871.94|5871.94|0
1637849970000|2021-11-25 14:19:30|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1637849980000|2021-11-25 14:19:40|5872.16|5872.16|5872.4|5872.4|5872.4|5872.4|5872.16|5872.16|0
1637849990000|2021-11-25 14:19:50|5873.04|5873.04|5873.08|5873.08|5873.08|5873.08|5873.04|5873.04|0
1637850000000|2021-11-25 14:20:00|5873.06|5873.06|5872.85|5872.85|5873.06|5873.06|5872.85|5872.85|0
1637850010000|2021-11-25 14:20:10|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|0
1637850020000|2021-11-25 14:20:20|5872.57|5872.57|5872.57|5872.57|5872.57|5872.57|5872.57|5872.57|0
1637850030000|2021-11-25 14:20:30|5872.86|5872.86|5872.86|5872.86|5872.86|5872.86|5872.86|5872.86|0
1637850040000|2021-11-25 14:20:40|5873.08|5873.08|5873.51|5873.51|5873.51|5873.51|5873.08|5873.08|0
1637850050000|2021-11-25 14:20:50|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|0
1637850060000|2021-11-25 14:21:00|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|0
1637850070000|2021-11-25 14:21:10|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|0
1637850080000|2021-11-25 14:21:20|5873.8|5873.8|5873.56|5873.56|5873.8|5873.8|5873.56|5873.56|0
1637850090000|2021-11-25 14:21:30|5873.55|5873.55|5874.08|5874.08|5874.08|5874.08|5873.55|5873.55|0
1637850100000|2021-11-25 14:21:40|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|0
1637850120000|2021-11-25 14:22:00|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1637850130000|2021-11-25 14:22:10|5873.87|5873.87|5874.18|5874.18|5874.18|5874.18|5873.87|5873.87|0
1637850140000|2021-11-25 14:22:20|5874.12|5874.12|5874.13|5874.13|5874.13|5874.13|5874.12|5874.12|0
1637850150000|2021-11-25 14:22:30|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|0
1637850170000|2021-11-25 14:22:50|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|5874.37|0
1637850200000|2021-11-25 14:23:20|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|0
1637850210000|2021-11-25 14:23:30|5875.04|5875.04|5875.25|5875.25|5875.25|5875.25|5875.04|5875.04|0
1637850230000|2021-11-25 14:23:50|5875.97|5875.97|5875.49|5875.49|5875.97|5875.97|5875.49|5875.49|0
1637850240000|2021-11-25 14:24:00|5875.28|5875.28|5875.29|5875.29|5875.29|5875.29|5875.28|5875.28|0
1637850250000|2021-11-25 14:24:10|5875.05|5875.05|5875.48|5875.48|5875.48|5875.48|5875.05|5875.05|0
1637850280000|2021-11-25 14:24:40|5875.27|5875.27|5875.48|5875.48|5875.5|5875.5|5875.27|5875.27|0
1637850290000|2021-11-25 14:24:50|5875.19|5875.19|5875.24|5875.24|5875.48|5875.48|5875.19|5875.19|0
1637850310000|2021-11-25 14:25:10|5875.2|5875.2|5875.15|5875.15|5875.2|5875.2|5874.91|5874.91|0
1637850330000|2021-11-25 14:25:30|5875.14|5875.14|5875.14|5875.14|5875.14|5875.14|5875.14|5875.14|0
1637850340000|2021-11-25 14:25:40|5875.43|5875.43|5875.67|5875.67|5875.67|5875.67|5875.43|5875.43|0
1637850360000|2021-11-25 14:26:00|5875.65|5875.65|5875.62|5875.62|5875.65|5875.65|5875.62|5875.62|0
1637850370000|2021-11-25 14:26:10|5875.91|5875.91|5876.43|5876.43|5876.43|5876.43|5875.91|5875.91|0
1637850390000|2021-11-25 14:26:30|5876.19|5876.19|5876.19|5876.19|5876.19|5876.19|5876.19|5876.19|0
1637850400000|2021-11-25 14:26:40|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1637850410000|2021-11-25 14:26:50|5876.65|5876.65|5877.37|5877.37|5877.47|5877.47|5876.65|5876.65|0
1637850420000|2021-11-25 14:27:00|5876.91|5876.91|5876.62|5876.62|5876.91|5876.91|5876.62|5876.62|0
1637850440000|2021-11-25 14:27:20|5876.39|5876.39|5875.81|5875.81|5876.39|5876.39|5875.81|5875.81|0
1637850450000|2021-11-25 14:27:30|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|5875.82|0
1637850460000|2021-11-25 14:27:40|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|0
1637850470000|2021-11-25 14:27:50|5876.39|5876.39|5876.88|5876.88|5876.88|5876.88|5876.39|5876.39|0
1637850480000|2021-11-25 14:28:00|5876.89|5876.89|5876.86|5876.86|5876.89|5876.89|5876.86|5876.86|0
1637850540000|2021-11-25 14:29:00|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|0
1637850550000|2021-11-25 14:29:10|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|5877.09|0
1637850560000|2021-11-25 14:29:20|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|5876.87|0
1637850570000|2021-11-25 14:29:30|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1637850580000|2021-11-25 14:29:40|5876.85|5876.85|5876.37|5876.37|5876.85|5876.85|5876.37|5876.37|0
1637850590000|2021-11-25 14:29:50|5876.08|5876.08|5875.8|5875.8|5876.08|5876.08|5875.8|5875.8|0
1637850600000|2021-11-25 14:30:00|5875.37|5875.37|5875.13|5875.13|5875.37|5875.37|5875.13|5875.13|0
1637850620000|2021-11-25 14:30:20|5875.42|5875.42|5876.09|5876.09|5876.11|5876.11|5875.42|5875.42|0
1637850630000|2021-11-25 14:30:30|5875.87|5875.87|5877.12|5877.12|5877.12|5877.12|5875.87|5875.87|0
1637850650000|2021-11-25 14:30:50|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|0
1637850660000|2021-11-25 14:31:00|5876.86|5876.86|5876.43|5876.43|5876.86|5876.86|5876.43|5876.43|0
1637850670000|2021-11-25 14:31:10|5876.14|5876.14|5875.64|5875.64|5876.14|5876.14|5875.64|5875.64|0
1637850680000|2021-11-25 14:31:20|5874.69|5874.69|5874.4|5874.4|5874.69|5874.69|5874.16|5874.16|0
1637850690000|2021-11-25 14:31:30|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|0
1637850700000|2021-11-25 14:31:40|5874.86|5874.86|5874.86|5874.86|5874.86|5874.86|5874.86|5874.86|0
1637850710000|2021-11-25 14:31:50|5875.09|5875.09|5875.38|5875.38|5875.38|5875.38|5875.09|5875.09|0
1637850720000|2021-11-25 14:32:00|5875.6|5875.6|5875.62|5875.62|5875.62|5875.62|5875.6|5875.6|0
1637850760000|2021-11-25 14:32:40|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|0
1637850770000|2021-11-25 14:32:50|5874.71|5874.71|5874.42|5874.42|5874.71|5874.71|5874.42|5874.42|0
1637850780000|2021-11-25 14:33:00|5874.45|5874.45|5874.46|5874.46|5874.47|5874.47|5874.45|5874.45|0
1637850800000|2021-11-25 14:33:20|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|0
1637850810000|2021-11-25 14:33:30|5873.63|5873.63|5872.43|5872.43|5873.63|5873.63|5872.43|5872.43|0
1637850820000|2021-11-25 14:33:40|5872.15|5872.15|5871.34|5871.34|5872.15|5872.15|5871.05|5871.05|0
1637850830000|2021-11-25 14:33:50|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|0
1637850840000|2021-11-25 14:34:00|5871.6|5871.6|5871.89|5871.89|5871.89|5871.89|5871.6|5871.6|0
1637850850000|2021-11-25 14:34:10|5871.65|5871.65|5871.67|5871.67|5871.67|5871.67|5871.65|5871.65|0
1637850860000|2021-11-25 14:34:20|5871.38|5871.38|5872.26|5872.26|5872.5|5872.5|5871.38|5871.38|0
1637850880000|2021-11-25 14:34:40|5872.03|5872.03|5872.06|5872.06|5872.06|5872.06|5872.03|5872.03|0
1637850900000|2021-11-25 14:35:00|5872.3|5872.3|5873.55|5873.55|5873.55|5873.55|5872.3|5872.3|0
1637850910000|2021-11-25 14:35:10|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|0
1637850930000|2021-11-25 14:35:30|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|0
1637850940000|2021-11-25 14:35:40|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|0
1637850950000|2021-11-25 14:35:50|5874.08|5874.08|5874.32|5874.32|5874.35|5874.35|5874.08|5874.08|0
1637850960000|2021-11-25 14:36:00|5874.54|5874.54|5874.77|5874.77|5874.77|5874.77|5874.54|5874.54|0
1637850970000|2021-11-25 14:36:10|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|0
1637850980000|2021-11-25 14:36:20|5873.36|5873.36|5872.89|5872.89|5873.36|5873.36|5872.89|5872.89|0
1637850990000|2021-11-25 14:36:30|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|0
1637851000000|2021-11-25 14:36:40|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1637851010000|2021-11-25 14:36:50|5874.08|5874.08|5873.84|5873.84|5874.08|5874.08|5873.84|5873.84|0
1637851020000|2021-11-25 14:37:00|5874.48|5874.48|5874.77|5874.77|5874.77|5874.77|5874.48|5874.48|0
1637851060000|2021-11-25 14:37:40|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|0
1637851070000|2021-11-25 14:37:50|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|0
1637851080000|2021-11-25 14:38:00|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|0
1637851100000|2021-11-25 14:38:20|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|0
1637851110000|2021-11-25 14:38:30|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|0
1637851120000|2021-11-25 14:38:40|5873.74|5873.74|5872.06|5872.06|5873.74|5873.74|5872.01|5872.01|0
1637851130000|2021-11-25 14:38:50|5871.82|5871.82|5872.83|5872.83|5873.29|5873.29|5871.82|5871.82|0
1637851140000|2021-11-25 14:39:00|5872.4|5872.4|5872.4|5872.4|5872.4|5872.4|5872.4|5872.4|0
1637851150000|2021-11-25 14:39:10|5873.5|5873.5|5873.79|5873.79|5873.79|5873.79|5873.5|5873.5|0
1637851160000|2021-11-25 14:39:20|5873.57|5873.57|5873.57|5873.57|5873.61|5873.61|5873.57|5873.57|0
1637851170000|2021-11-25 14:39:30|5873.14|5873.14|5872.92|5872.92|5873.14|5873.14|5872.92|5872.92|0
1637851180000|2021-11-25 14:39:40|5872.7|5872.7|5873.14|5873.14|5873.14|5873.14|5872.7|5872.7|0
1637851190000|2021-11-25 14:39:50|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|0
1637851200000|2021-11-25 14:40:00|5873.85|5873.85|5873.42|5873.42|5873.85|5873.85|5873.42|5873.42|0
1637851210000|2021-11-25 14:40:10|5873.4|5873.4|5873.57|5873.57|5873.57|5873.57|5873.36|5873.36|0
1637851220000|2021-11-25 14:40:20|5873.81|5873.81|5874.05|5874.05|5874.05|5874.05|5873.81|5873.81|0
1637851250000|2021-11-25 14:40:50|5874.48|5874.48|5874|5874|5874.48|5874.48|5874|5874|0
1637851270000|2021-11-25 14:41:10|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|0
1637851280000|2021-11-25 14:41:20|5874.46|5874.46|5874.48|5874.48|5874.48|5874.48|5874.46|5874.46|0
1637851320000|2021-11-25 14:42:00|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|0
1637851330000|2021-11-25 14:42:10|5874.98|5874.98|5874.97|5874.97|5874.98|5874.98|5874.97|5874.97|0
1637851340000|2021-11-25 14:42:20|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|0
1637851350000|2021-11-25 14:42:30|5874.51|5874.51|5874.27|5874.27|5874.51|5874.51|5874.27|5874.27|0
1637851360000|2021-11-25 14:42:40|5874.26|5874.26|5874.25|5874.25|5874.26|5874.26|5874.25|5874.25|0
1637851370000|2021-11-25 14:42:50|5873.43|5873.43|5873.18|5873.18|5873.43|5873.43|5873.14|5873.14|0
1637851380000|2021-11-25 14:43:00|5872.89|5872.89|5871.59|5871.59|5872.89|5872.89|5871.59|5871.59|0
1637851390000|2021-11-25 14:43:10|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|0
1637851410000|2021-11-25 14:43:30|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|0
1637851420000|2021-11-25 14:43:40|5869.51|5869.51|5869.45|5869.45|5869.79|5869.79|5869.45|5869.45|0
1637851430000|2021-11-25 14:43:50|5868.98|5868.98|5870.53|5870.53|5870.53|5870.53|5868.98|5868.98|0
1637851440000|2021-11-25 14:44:00|5871.06|5871.06|5871.32|5871.32|5871.32|5871.32|5871.06|5871.06|0
1637851450000|2021-11-25 14:44:10|5871.35|5871.35|5871.35|5871.35|5871.57|5871.57|5871.35|5871.35|0
1637851470000|2021-11-25 14:44:30|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|0
1637851480000|2021-11-25 14:44:40|5872.47|5872.47|5872.04|5872.04|5872.47|5872.47|5872.04|5872.04|0
1637851490000|2021-11-25 14:44:50|5872.33|5872.33|5873.71|5873.71|5874.15|5874.15|5872.33|5872.33|0
1637851500000|2021-11-25 14:45:00|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.71|5873.71|0
1637851510000|2021-11-25 14:45:10|5873.95|5873.95|5873.95|5873.95|5873.95|5873.95|5873.95|5873.95|0
1637851520000|2021-11-25 14:45:20|5873.93|5873.93|5875.7|5875.7|5875.7|5875.7|5873.93|5873.93|0
1637851530000|2021-11-25 14:45:30|5876.18|5876.18|5876.83|5876.83|5877.26|5877.26|5876.18|5876.18|0
1637851540000|2021-11-25 14:45:40|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1637851550000|2021-11-25 14:45:50|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1637851570000|2021-11-25 14:46:10|5877.42|5877.42|5878.24|5878.24|5878.24|5878.24|5877.42|5877.42|0
1637851580000|2021-11-25 14:46:20|5878.23|5878.23|5878.66|5878.66|5878.88|5878.88|5878.23|5878.23|0
1637851590000|2021-11-25 14:46:30|5878.45|5878.45|5878.13|5878.13|5878.45|5878.45|5878.13|5878.13|0
1637851600000|2021-11-25 14:46:40|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|0
1637851610000|2021-11-25 14:46:50|5879.02|5879.02|5879.04|5879.04|5879.04|5879.04|5879.02|5879.02|0
1637851620000|2021-11-25 14:47:00|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1637851630000|2021-11-25 14:47:10|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|0
1637851640000|2021-11-25 14:47:20|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|0
1637851660000|2021-11-25 14:47:40|5878.66|5878.66|5879.24|5879.24|5879.24|5879.24|5878.66|5878.66|0
1637851670000|2021-11-25 14:47:50|5879.48|5879.48|5880.34|5880.34|5880.36|5880.36|5879.48|5879.48|0
1637851680000|2021-11-25 14:48:00|5880.32|5880.32|5879.87|5879.87|5880.32|5880.32|5879.87|5879.87|0
1637851700000|2021-11-25 14:48:20|5880.3|5880.3|5880.3|5880.3|5880.3|5880.3|5880.3|5880.3|0
1637851730000|2021-11-25 14:48:50|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|0
1637851740000|2021-11-25 14:49:00|5879.42|5879.42|5879.42|5879.42|5879.42|5879.42|5879.42|5879.42|0
1637851760000|2021-11-25 14:49:20|5879.49|5879.49|5879.2|5879.2|5879.49|5879.49|5879.2|5879.2|0
1637851770000|2021-11-25 14:49:30|5879.44|5879.44|5880.74|5880.74|5880.74|5880.74|5879.44|5879.44|0
1637851780000|2021-11-25 14:49:40|5881.17|5881.17|5880.89|5880.89|5881.17|5881.17|5880.89|5880.89|0
1637851800000|2021-11-25 14:50:00|5880.91|5880.91|5881.2|5881.2|5881.41|5881.41|5880.91|5880.91|0
1637851810000|2021-11-25 14:50:10|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|0
1637851820000|2021-11-25 14:50:20|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|5881.01|0
1637851830000|2021-11-25 14:50:30|5880.96|5880.96|5880.9|5880.9|5880.96|5880.96|5880.9|5880.9|0
1637851840000|2021-11-25 14:50:40|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|0
1637851850000|2021-11-25 14:50:50|5881.19|5881.19|5882.21|5882.21|5882.21|5882.21|5881.19|5881.19|0
1637851860000|2021-11-25 14:51:00|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1637851870000|2021-11-25 14:51:10|5882.9|5882.9|5882.68|5882.68|5882.9|5882.9|5882.68|5882.68|0
1637851880000|2021-11-25 14:51:20|5882.72|5882.72|5883.39|5883.39|5883.39|5883.39|5882.72|5882.72|0
1637851890000|2021-11-25 14:51:30|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|0
1637851900000|2021-11-25 14:51:40|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|0
1637851910000|2021-11-25 14:51:50|5882.96|5882.96|5882.95|5882.95|5882.96|5882.96|5882.95|5882.95|0
1637851920000|2021-11-25 14:52:00|5882.98|5882.98|5882.98|5882.98|5882.98|5882.98|5882.98|5882.98|0
1637851930000|2021-11-25 14:52:10|5882.26|5882.26|5881.8|5881.8|5882.26|5882.26|5881.8|5881.8|0
1637851940000|2021-11-25 14:52:20|5881.76|5881.76|5881.47|5881.47|5881.76|5881.76|5881.46|5881.46|0
1637851970000|2021-11-25 14:52:50|5881.69|5881.69|5881.29|5881.29|5881.7|5881.7|5881.29|5881.29|0
1637851990000|2021-11-25 14:53:10|5881|5881|5879.97|5879.97|5881|5881|5879.97|5879.97|0
1637852000000|2021-11-25 14:53:20|5879.68|5879.68|5877.74|5877.74|5879.68|5879.68|5877.74|5877.74|0
1637852010000|2021-11-25 14:53:30|5876.52|5876.52|5876.15|5876.15|5876.52|5876.52|5875.68|5875.68|0
1637852020000|2021-11-25 14:53:40|5876.44|5876.44|5877.16|5877.16|5877.16|5877.16|5876.44|5876.44|0
1637852040000|2021-11-25 14:54:00|5877.74|5877.74|5877.45|5877.45|5877.74|5877.74|5877.45|5877.45|0
1637852050000|2021-11-25 14:54:10|5877.21|5877.21|5877.45|5877.45|5877.45|5877.45|5877.21|5877.21|0
1637852060000|2021-11-25 14:54:20|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1637852070000|2021-11-25 14:54:30|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|0
1637852090000|2021-11-25 14:54:50|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|0
1637852100000|2021-11-25 14:55:00|5880.5|5880.5|5881.16|5881.16|5881.16|5881.16|5880.5|5880.5|0
1637852120000|2021-11-25 14:55:20|5881.38|5881.38|5880.93|5880.93|5881.38|5881.38|5880.93|5880.93|0
1637852130000|2021-11-25 14:55:30|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1637852150000|2021-11-25 14:55:50|5881.18|5881.18|5881.19|5881.19|5881.19|5881.19|5881.18|5881.18|0
1637852170000|2021-11-25 14:56:10|5881.23|5881.23|5881.22|5881.22|5881.23|5881.23|5881.21|5881.21|0
1637852180000|2021-11-25 14:56:20|5881.44|5881.44|5883.23|5883.23|5883.23|5883.23|5881.44|5881.44|0
1637852200000|2021-11-25 14:56:40|5883.25|5883.25|5883.8|5883.8|5883.8|5883.8|5883.25|5883.25|0
1637852210000|2021-11-25 14:56:50|5883.77|5883.77|5883.51|5883.51|5883.77|5883.77|5883.51|5883.51|0
1637852220000|2021-11-25 14:57:00|5884.18|5884.18|5884.45|5884.45|5884.46|5884.46|5884.18|5884.18|0
1637852230000|2021-11-25 14:57:10|5884.69|5884.69|5884.96|5884.96|5884.96|5884.96|5884.69|5884.69|0
1637852240000|2021-11-25 14:57:20|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1637852250000|2021-11-25 14:57:30|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|0
1637852280000|2021-11-25 14:58:00|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|0
1637852290000|2021-11-25 14:58:10|5885.41|5885.41|5886.15|5886.15|5886.15|5886.15|5885.41|5885.41|0
1637852300000|2021-11-25 14:58:20|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1637852310000|2021-11-25 14:58:30|5886.2|5886.2|5886.18|5886.18|5886.2|5886.2|5886.18|5886.18|0
1637852320000|2021-11-25 14:58:40|5886.47|5886.47|5886.48|5886.48|5886.48|5886.48|5886.47|5886.47|0
1637852330000|2021-11-25 14:58:50|5885.82|5885.82|5886.03|5886.03|5886.03|5886.03|5885.82|5885.82|0
1637852340000|2021-11-25 14:59:00|5886.06|5886.06|5886.73|5886.73|5886.73|5886.73|5886.06|5886.06|0
1637852350000|2021-11-25 14:59:10|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|0
1637852360000|2021-11-25 14:59:20|5886.7|5886.7|5886.7|5886.7|5886.7|5886.7|5886.7|5886.7|0
1637852370000|2021-11-25 14:59:30|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|0
1637852380000|2021-11-25 14:59:40|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|0
1637852390000|2021-11-25 14:59:50|5886.38|5886.38|5886.95|5886.95|5886.96|5886.96|5886.38|5886.38|0
1637852400000|2021-11-25 15:00:00|5887.42|5887.42|5888.5|5888.5|5888.5|5888.5|5887.42|5887.42|0
1637852410000|2021-11-25 15:00:10|5888.46|5888.46|5888.29|5888.29|5888.87|5888.87|5888.23|5888.23|0
1637852420000|2021-11-25 15:00:20|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1637852430000|2021-11-25 15:00:30|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|0
1637852440000|2021-11-25 15:00:40|5886.41|5886.41|5886.39|5886.39|5886.41|5886.41|5886.39|5886.39|0
1637852450000|2021-11-25 15:00:50|5887.04|5887.04|5887.31|5887.31|5887.32|5887.32|5887.04|5887.04|0
1637852460000|2021-11-25 15:01:00|5888.24|5888.24|5888.46|5888.46|5888.46|5888.46|5888.24|5888.24|0
1637852470000|2021-11-25 15:01:10|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|0
1637852480000|2021-11-25 15:01:20|5888.78|5888.78|5889.5|5889.5|5889.55|5889.55|5888.78|5888.78|0
1637852490000|2021-11-25 15:01:30|5888.86|5888.86|5889.67|5889.67|5889.67|5889.67|5888.86|5888.86|0
1637852530000|2021-11-25 15:02:10|5889.69|5889.69|5889.7|5889.7|5889.74|5889.74|5889.69|5889.69|0
1637852540000|2021-11-25 15:02:20|5889.68|5889.68|5889.44|5889.44|5889.68|5889.68|5889.15|5889.15|0
1637852550000|2021-11-25 15:02:30|5888.97|5888.97|5889.18|5889.18|5889.18|5889.18|5888.97|5888.97|0
1637852560000|2021-11-25 15:02:40|5889.2|5889.2|5889.18|5889.18|5889.2|5889.2|5889.18|5889.18|0
1637852580000|2021-11-25 15:03:00|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5888.91|5888.91|0
1637852590000|2021-11-25 15:03:10|5888.91|5888.91|5886.46|5886.46|5888.91|5888.91|5886.23|5886.23|0
1637852600000|2021-11-25 15:03:20|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|5886.17|0
1637852610000|2021-11-25 15:03:30|5885.7|5885.7|5885.34|5885.34|5885.7|5885.7|5885.12|5885.12|0
1637852620000|2021-11-25 15:03:40|5885.05|5885.05|5884.93|5884.93|5885.58|5885.58|5884.93|5884.93|0
1637852630000|2021-11-25 15:03:50|5885.15|5885.15|5884.86|5884.86|5885.15|5885.15|5884.86|5884.86|0
1637852650000|2021-11-25 15:04:10|5885.36|5885.36|5885.07|5885.07|5885.36|5885.36|5885.07|5885.07|0
1637852660000|2021-11-25 15:04:20|5884.84|5884.84|5885.65|5885.65|5885.65|5885.65|5884.84|5884.84|0
1637852690000|2021-11-25 15:04:50|5885.07|5885.07|5884.36|5884.36|5885.07|5885.07|5884.36|5884.36|0
1637852700000|2021-11-25 15:05:00|5884.32|5884.32|5884.03|5884.03|5884.32|5884.32|5884.03|5884.03|0
1637852710000|2021-11-25 15:05:10|5882.96|5882.96|5883.63|5883.63|5883.89|5883.89|5882.96|5882.96|0
1637852720000|2021-11-25 15:05:20|5884.28|5884.28|5884.61|5884.61|5884.61|5884.61|5884.14|5884.14|0
1637852730000|2021-11-25 15:05:30|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|0
1637852740000|2021-11-25 15:05:40|5883.85|5883.85|5881.69|5881.69|5883.85|5883.85|5881.69|5881.69|0
1637852750000|2021-11-25 15:05:50|5881.62|5881.62|5879.79|5879.79|5881.62|5881.62|5879.79|5879.79|0
1637852760000|2021-11-25 15:06:00|5879.21|5879.21|5877.99|5877.99|5879.21|5879.21|5877.99|5877.99|0
1637852770000|2021-11-25 15:06:10|5877.89|5877.89|5876.35|5876.35|5877.91|5877.91|5876.35|5876.35|0
1637852780000|2021-11-25 15:06:20|5876.31|5876.31|5876.02|5876.02|5876.54|5876.54|5876.02|5876.02|0
1637852790000|2021-11-25 15:06:30|5876|5876|5875.79|5875.79|5876|5876|5875.79|5875.79|0
1637852800000|2021-11-25 15:06:40|5875.57|5875.57|5874.8|5874.8|5875.57|5875.57|5874.8|5874.8|0
1637852810000|2021-11-25 15:06:50|5874.23|5874.23|5873.99|5873.99|5874.23|5874.23|5873.75|5873.75|0
1637852820000|2021-11-25 15:07:00|5873.56|5873.56|5873.32|5873.32|5873.56|5873.56|5873.32|5873.32|0
1637852840000|2021-11-25 15:07:20|5873.31|5873.31|5873.01|5873.01|5873.31|5873.31|5873.01|5873.01|0
1637852850000|2021-11-25 15:07:30|5872.72|5872.72|5871.49|5871.49|5872.72|5872.72|5871.49|5871.49|0
1637852860000|2021-11-25 15:07:40|5871.2|5871.2|5869.48|5869.48|5871.2|5871.2|5869.48|5869.48|0
1637852870000|2021-11-25 15:07:50|5870.36|5870.36|5870.36|5870.36|5870.36|5870.36|5870.36|5870.36|0
1637852880000|2021-11-25 15:08:00|5870.65|5870.65|5870.69|5870.69|5870.69|5870.69|5870.65|5870.65|0
1637852900000|2021-11-25 15:08:20|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1637852910000|2021-11-25 15:08:30|5870.99|5870.99|5870.99|5870.99|5871.28|5871.28|5870.99|5870.99|0
1637852920000|2021-11-25 15:08:40|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|0
1637852950000|2021-11-25 15:09:10|5870.53|5870.53|5870.1|5870.1|5870.53|5870.53|5870.1|5870.1|0
1637852960000|2021-11-25 15:09:20|5870.34|5870.34|5868.55|5868.55|5870.34|5870.34|5868.55|5868.55|0
1637852980000|2021-11-25 15:09:40|5868.98|5868.98|5869.77|5869.77|5869.77|5869.77|5868.98|5868.98|0
1637853000000|2021-11-25 15:10:00|5870.77|5870.77|5871.01|5871.01|5871.01|5871.01|5870.72|5870.72|0
1637853010000|2021-11-25 15:10:10|5870.72|5870.72|5870.84|5870.84|5870.84|5870.84|5870.43|5870.43|0
1637853020000|2021-11-25 15:10:20|5870.63|5870.63|5870.92|5870.92|5870.92|5870.92|5870.63|5870.63|0
1637853030000|2021-11-25 15:10:30|5871.15|5871.15|5871.2|5871.2|5871.2|5871.2|5871.15|5871.15|0
1637853040000|2021-11-25 15:10:40|5870.73|5870.73|5870.51|5870.51|5870.73|5870.73|5870.51|5870.51|0
1637853050000|2021-11-25 15:10:50|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|0
1637853070000|2021-11-25 15:11:10|5870.7|5870.7|5870.51|5870.51|5870.7|5870.7|5870.27|5870.27|0
1637853090000|2021-11-25 15:11:30|5870.8|5870.8|5871.78|5871.78|5871.78|5871.78|5870.8|5870.8|0
1637853100000|2021-11-25 15:11:40|5872.07|5872.07|5872.21|5872.21|5872.21|5872.21|5871.99|5871.99|0
1637853110000|2021-11-25 15:11:50|5873|5873|5873.23|5873.23|5873.23|5873.23|5873|5873|0
1637853120000|2021-11-25 15:12:00|5874.18|5874.18|5875.19|5875.19|5875.19|5875.19|5874.18|5874.18|0
1637853130000|2021-11-25 15:12:10|5875.43|5875.43|5876.59|5876.59|5876.59|5876.59|5875.43|5875.43|0
1637853140000|2021-11-25 15:12:20|5876.31|5876.31|5876|5876|5876.31|5876.31|5876|5876|0
1637853150000|2021-11-25 15:12:30|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|0
1637853170000|2021-11-25 15:12:50|5875.43|5875.43|5875.9|5875.9|5875.9|5875.9|5875.43|5875.43|0
1637853180000|2021-11-25 15:13:00|5876.12|5876.12|5875.87|5875.87|5876.12|5876.12|5875.87|5875.87|0
1637853200000|2021-11-25 15:13:20|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|0
1637853210000|2021-11-25 15:13:30|5876.14|5876.14|5875.94|5875.94|5876.23|5876.23|5875.93|5875.93|0
1637853220000|2021-11-25 15:13:40|5875.73|5875.73|5875.27|5875.27|5875.73|5875.73|5875.27|5875.27|0
1637853230000|2021-11-25 15:13:50|5874.84|5874.84|5874.84|5874.84|5874.84|5874.84|5874.84|5874.84|0
1637853260000|2021-11-25 15:14:20|5875.06|5875.06|5875.06|5875.06|5875.06|5875.06|5875.04|5875.04|0
1637853280000|2021-11-25 15:14:40|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|0
1637853290000|2021-11-25 15:14:50|5874.17|5874.17|5874.46|5874.46|5874.46|5874.46|5874.17|5874.17|0
1637853300000|2021-11-25 15:15:00|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|0
1637853310000|2021-11-25 15:15:10|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|0
1637853320000|2021-11-25 15:15:20|5875.66|5875.66|5875.73|5875.73|5876.02|5876.02|5875.44|5875.44|0
1637853350000|2021-11-25 15:15:50|5875.44|5875.44|5876.11|5876.11|5876.11|5876.11|5875.44|5875.44|0
1637853360000|2021-11-25 15:16:00|5876.14|5876.14|5875.61|5875.61|5876.14|5876.14|5875.61|5875.61|0
1637853370000|2021-11-25 15:16:10|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|0
1637853380000|2021-11-25 15:16:20|5875.58|5875.58|5875.8|5875.8|5875.8|5875.8|5875.58|5875.58|0
1637853390000|2021-11-25 15:16:30|5876.73|5876.73|5878.75|5878.75|5878.75|5878.75|5876.73|5876.73|0
1637853400000|2021-11-25 15:16:40|5879.32|5879.32|5880.49|5880.49|5880.49|5880.49|5879.11|5879.11|0
1637853410000|2021-11-25 15:16:50|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1637853420000|2021-11-25 15:17:00|5880.87|5880.87|5880.68|5880.68|5881.11|5881.11|5880.68|5880.68|0
1637853470000|2021-11-25 15:17:50|5879.73|5879.73|5878.5|5878.5|5879.73|5879.73|5878.5|5878.5|0
1637853480000|2021-11-25 15:18:00|5878.03|5878.03|5877.74|5877.74|5878.03|5878.03|5877.74|5877.74|0
1637853490000|2021-11-25 15:18:10|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|0
1637853500000|2021-11-25 15:18:20|5877.23|5877.23|5877.23|5877.23|5877.23|5877.23|5877.23|5877.23|0
1637853510000|2021-11-25 15:18:30|5877|5877|5877.57|5877.57|5877.57|5877.57|5877|5877|0
1637853530000|2021-11-25 15:18:50|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|0
1637853560000|2021-11-25 15:19:20|5878.05|5878.05|5879.26|5879.26|5879.26|5879.26|5878.05|5878.05|0
1637853590000|2021-11-25 15:19:50|5879.48|5879.48|5881.82|5881.82|5881.82|5881.82|5879.48|5879.48|0
1637853600000|2021-11-25 15:20:00|5881.83|5881.83|5881.91|5881.91|5881.91|5881.91|5881.62|5881.62|0
1637853640000|2021-11-25 15:20:40|5882.34|5882.34|5882.63|5882.63|5882.63|5882.63|5882.34|5882.34|0
1637853650000|2021-11-25 15:20:50|5882.86|5882.86|5882.65|5882.65|5882.86|5882.86|5882.22|5882.22|0
1637853660000|2021-11-25 15:21:00|5882.94|5882.94|5882.35|5882.35|5882.94|5882.94|5882.35|5882.35|0
1637853670000|2021-11-25 15:21:10|5882.78|5882.78|5883.35|5883.35|5883.35|5883.35|5882.78|5882.78|0
1637853680000|2021-11-25 15:21:20|5884.07|5884.07|5883.56|5883.56|5884.07|5884.07|5883.56|5883.56|0
1637853700000|2021-11-25 15:21:40|5882.85|5882.85|5884.52|5884.52|5884.52|5884.52|5882.85|5882.85|0
1637853710000|2021-11-25 15:21:50|5884.55|5884.55|5884.33|5884.33|5884.55|5884.55|5884.33|5884.33|0
1637853720000|2021-11-25 15:22:00|5883.57|5883.57|5880.91|5880.91|5883.57|5883.57|5880.91|5880.91|0
1637853730000|2021-11-25 15:22:10|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|0
1637853740000|2021-11-25 15:22:20|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|0
1637853750000|2021-11-25 15:22:30|5880.55|5880.55|5880.31|5880.31|5880.55|5880.55|5880.31|5880.31|0
1637853760000|2021-11-25 15:22:40|5880.55|5880.55|5879.43|5879.43|5880.55|5880.55|5879.43|5879.43|0
1637853810000|2021-11-25 15:23:30|5879.45|5879.45|5880.49|5880.49|5880.49|5880.49|5879.45|5879.45|0
1637853820000|2021-11-25 15:23:40|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|0
1637853840000|2021-11-25 15:24:00|5881.18|5881.18|5881.18|5881.18|5881.18|5881.18|5881.18|5881.18|0
1637853860000|2021-11-25 15:24:20|5881.21|5881.21|5881.23|5881.23|5881.23|5881.23|5881.21|5881.21|0
1637853880000|2021-11-25 15:24:40|5881.47|5881.47|5881.68|5881.68|5881.69|5881.69|5881.45|5881.45|0
1637853890000|2021-11-25 15:24:50|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1637853910000|2021-11-25 15:25:10|5882.51|5882.51|5883.09|5883.09|5883.09|5883.09|5882.51|5882.51|0
1637853920000|2021-11-25 15:25:20|5883.57|5883.57|5883.28|5883.28|5883.57|5883.57|5883.28|5883.28|0
1637853930000|2021-11-25 15:25:30|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|0
1637853940000|2021-11-25 15:25:40|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1637853950000|2021-11-25 15:25:50|5883.9|5883.9|5885.83|5885.83|5885.83|5885.83|5883.9|5883.9|0
1637853970000|2021-11-25 15:26:10|5886.36|5886.36|5887.08|5887.08|5887.08|5887.08|5886.36|5886.36|0
1637854000000|2021-11-25 15:26:40|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|0
1637854020000|2021-11-25 15:27:00|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|0
1637854040000|2021-11-25 15:27:20|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|0
1637854050000|2021-11-25 15:27:30|5887.54|5887.54|5886.48|5886.48|5887.54|5887.54|5886.48|5886.48|0
1637854060000|2021-11-25 15:27:40|5886.51|5886.51|5886.9|5886.9|5886.93|5886.93|5886.06|5886.06|0
1637854070000|2021-11-25 15:27:50|5887.14|5887.14|5887.14|5887.14|5887.14|5887.14|5887.14|5887.14|0
1637854080000|2021-11-25 15:28:00|5887.38|5887.38|5887.6|5887.6|5887.6|5887.6|5887.38|5887.38|0
1637854100000|2021-11-25 15:28:20|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.17|5887.17|0
1637854110000|2021-11-25 15:28:30|5887.41|5887.41|5887.62|5887.62|5887.62|5887.62|5887.41|5887.41|0
1637854130000|2021-11-25 15:28:50|5886.88|5886.88|5886.88|5886.88|5886.88|5886.88|5886.88|5886.88|0
1637854160000|2021-11-25 15:29:20|5887.17|5887.17|5887.46|5887.46|5887.46|5887.46|5887.17|5887.17|0
1637854190000|2021-11-25 15:29:50|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|0
1637854200000|2021-11-25 15:30:00|5887.67|5887.67|5888.25|5888.25|5888.25|5888.25|5887.67|5887.67|0
1637854210000|2021-11-25 15:30:10|5887.96|5887.96|5887.71|5887.71|5887.96|5887.96|5887.71|5887.71|0
1637854220000|2021-11-25 15:30:20|5887.42|5887.42|5887.71|5887.71|5887.71|5887.71|5887.42|5887.42|0
1637854240000|2021-11-25 15:30:40|5887.74|5887.74|5887.74|5887.74|5887.74|5887.74|5887.74|5887.74|0
1637854250000|2021-11-25 15:30:50|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|0
1637854260000|2021-11-25 15:31:00|5887.93|5887.93|5888.2|5888.2|5888.22|5888.22|5887.93|5887.93|0
1637854270000|2021-11-25 15:31:10|5888.44|5888.44|5888.13|5888.13|5888.44|5888.44|5888.13|5888.13|0
1637854290000|2021-11-25 15:31:30|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|0
1637854300000|2021-11-25 15:31:40|5887.68|5887.68|5887.97|5887.97|5887.97|5887.97|5887.68|5887.68|0
1637854320000|2021-11-25 15:32:00|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|0
1637854370000|2021-11-25 15:32:50|5887.52|5887.52|5887.55|5887.55|5887.55|5887.55|5887.52|5887.52|0
1637854390000|2021-11-25 15:33:10|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|0
1637854400000|2021-11-25 15:33:20|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|0
1637854410000|2021-11-25 15:33:30|5886.82|5886.82|5886.82|5886.82|5886.82|5886.82|5886.82|5886.82|0
1637854420000|2021-11-25 15:33:40|5886.35|5886.35|5886.06|5886.06|5886.35|5886.35|5886.06|5886.06|0
1637854430000|2021-11-25 15:33:50|5886.07|5886.07|5886.09|5886.09|5886.09|5886.09|5886.07|5886.07|0
1637854440000|2021-11-25 15:34:00|5885.87|5885.87|5884.68|5884.68|5885.87|5885.87|5884.68|5884.68|0
1637854450000|2021-11-25 15:34:10|5884.39|5884.39|5885.57|5885.57|5885.57|5885.57|5884.16|5884.16|0
1637854460000|2021-11-25 15:34:20|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1637854470000|2021-11-25 15:34:30|5886.07|5886.07|5886.29|5886.29|5886.29|5886.29|5885.86|5885.86|0
1637854480000|2021-11-25 15:34:40|5886.3|5886.3|5886.35|5886.35|5886.35|5886.35|5886.3|5886.3|0
1637854490000|2021-11-25 15:34:50|5886.64|5886.64|5886.9|5886.9|5886.9|5886.9|5886.64|5886.64|0
1637854500000|2021-11-25 15:35:00|5887.61|5887.61|5886.73|5886.73|5887.61|5887.61|5886.73|5886.73|0
1637854510000|2021-11-25 15:35:10|5886.44|5886.44|5886.65|5886.65|5886.65|5886.65|5886.44|5886.44|0
1637854530000|2021-11-25 15:35:30|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|0
1637854540000|2021-11-25 15:35:40|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1637854550000|2021-11-25 15:35:50|5886.81|5886.81|5887.1|5887.1|5887.1|5887.1|5886.81|5886.81|0
1637854560000|2021-11-25 15:36:00|5887.32|5887.32|5888.12|5888.12|5888.12|5888.12|5887.1|5887.1|0
1637854580000|2021-11-25 15:36:20|5888.17|5888.17|5888.68|5888.68|5888.68|5888.68|5888.17|5888.17|0
1637854590000|2021-11-25 15:36:30|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|0
1637854600000|2021-11-25 15:36:40|5888.44|5888.44|5887.2|5887.2|5888.44|5888.44|5887.2|5887.2|0
1637854610000|2021-11-25 15:36:50|5887.67|5887.67|5887.67|5887.67|5887.67|5887.67|5887.67|5887.67|0
1637854620000|2021-11-25 15:37:00|5886.81|5886.81|5887.1|5887.1|5887.1|5887.1|5886.81|5886.81|0
1637854630000|2021-11-25 15:37:10|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|0
1637854650000|2021-11-25 15:37:30|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|0
1637854670000|2021-11-25 15:37:50|5887.78|5887.78|5888.02|5888.02|5888.02|5888.02|5887.78|5887.78|0
1637854690000|2021-11-25 15:38:10|5888.31|5888.31|5888.59|5888.59|5888.59|5888.59|5888.31|5888.31|0
1637854710000|2021-11-25 15:38:30|5888.36|5888.36|5888.36|5888.36|5888.36|5888.36|5888.36|5888.36|0
1637854720000|2021-11-25 15:38:40|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|0
1637854740000|2021-11-25 15:39:00|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|0
1637854750000|2021-11-25 15:39:10|5888.09|5888.09|5887.87|5887.87|5888.09|5888.09|5887.87|5887.87|0
1637854770000|2021-11-25 15:39:30|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|0
1637854780000|2021-11-25 15:39:40|5889.56|5889.56|5889.57|5889.57|5889.57|5889.57|5889.56|5889.56|0
1637854790000|2021-11-25 15:39:50|5889.81|5889.81|5890.06|5890.06|5890.06|5890.06|5889.81|5889.81|0
1637854800000|2021-11-25 15:40:00|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|0
1637854810000|2021-11-25 15:40:10|5891.36|5891.36|5891.37|5891.37|5891.37|5891.37|5891.36|5891.36|0
1637854820000|2021-11-25 15:40:20|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|0
1637854840000|2021-11-25 15:40:40|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1637854870000|2021-11-25 15:41:10|5890.73|5890.73|5890.67|5890.67|5890.73|5890.73|5890.67|5890.67|0
1637854880000|2021-11-25 15:41:20|5890.65|5890.65|5890.9|5890.9|5890.96|5890.96|5890.65|5890.65|0
1637854900000|2021-11-25 15:41:40|5890.62|5890.62|5890.4|5890.4|5890.62|5890.62|5890.4|5890.4|0
1637854920000|2021-11-25 15:42:00|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1637854930000|2021-11-25 15:42:10|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|0
1637854940000|2021-11-25 15:42:20|5889.61|5889.61|5889.61|5889.61|5889.61|5889.61|5889.61|5889.61|0
1637854950000|2021-11-25 15:42:30|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|0
1637854980000|2021-11-25 15:43:00|5889.08|5889.08|5888.84|5888.84|5889.08|5889.08|5888.84|5888.84|0
1637854990000|2021-11-25 15:43:10|5888.55|5888.55|5888.26|5888.26|5888.55|5888.55|5888.26|5888.26|0
1637855010000|2021-11-25 15:43:30|5887.4|5887.4|5887.6|5887.6|5887.87|5887.87|5887.4|5887.4|0
1637855020000|2021-11-25 15:43:40|5887.31|5887.31|5886.73|5886.73|5887.31|5887.31|5886.73|5886.73|0
1637855030000|2021-11-25 15:43:50|5886.49|5886.49|5886.18|5886.18|5886.49|5886.49|5886.18|5886.18|0
1637855040000|2021-11-25 15:44:00|5886.2|5886.2|5885.54|5885.54|5886.2|5886.2|5885.54|5885.54|0
1637855060000|2021-11-25 15:44:20|5885.59|5885.59|5885.55|5885.55|5885.59|5885.59|5885.55|5885.55|0
1637855070000|2021-11-25 15:44:30|5885.33|5885.33|5884.81|5884.81|5885.33|5885.33|5884.76|5884.76|0
1637855080000|2021-11-25 15:44:40|5884.79|5884.79|5885.32|5885.32|5885.32|5885.32|5884.13|5884.13|0
1637855090000|2021-11-25 15:44:50|5885.56|5885.56|5887.98|5887.98|5888.05|5888.05|5885.56|5885.56|0
1637855100000|2021-11-25 15:45:00|5887.96|5887.96|5887.97|5887.97|5887.99|5887.99|5887.96|5887.96|0
1637855110000|2021-11-25 15:45:10|5887.99|5887.99|5887.99|5887.99|5887.99|5887.99|5887.99|5887.99|0
1637855120000|2021-11-25 15:45:20|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|0
1637855130000|2021-11-25 15:45:30|5888.21|5888.21|5888.54|5888.54|5888.54|5888.54|5888.21|5888.21|0
1637855160000|2021-11-25 15:46:00|5888.5|5888.5|5888.74|5888.74|5888.74|5888.74|5888.5|5888.5|0
1637855170000|2021-11-25 15:46:10|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|0
1637855180000|2021-11-25 15:46:20|5887.76|5887.76|5886.7|5886.7|5887.76|5887.76|5886.7|5886.7|0
1637855190000|2021-11-25 15:46:30|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1637855210000|2021-11-25 15:46:50|5886.3|5886.3|5885.39|5885.39|5886.3|5886.3|5885.39|5885.39|0
1637855230000|2021-11-25 15:47:10|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1637855250000|2021-11-25 15:47:30|5885.18|5885.18|5884.89|5884.89|5885.18|5885.18|5884.89|5884.89|0
1637855260000|2021-11-25 15:47:40|5884.46|5884.46|5885.21|5885.21|5885.23|5885.23|5884.22|5884.22|0
1637855270000|2021-11-25 15:47:50|5886.01|5886.01|5885.8|5885.8|5886.01|5886.01|5885.8|5885.8|0
1637855280000|2021-11-25 15:48:00|5886.23|5886.23|5886.01|5886.01|5886.23|5886.23|5886.01|5886.01|0
1637855290000|2021-11-25 15:48:10|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|0
1637855310000|2021-11-25 15:48:30|5886.75|5886.75|5886.75|5886.75|5886.75|5886.75|5886.75|5886.75|0
1637855320000|2021-11-25 15:48:40|5886.77|5886.77|5886.07|5886.07|5886.77|5886.77|5886.07|5886.07|0
1637855330000|2021-11-25 15:48:50|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|0
1637855340000|2021-11-25 15:49:00|5885.93|5885.93|5886.22|5886.22|5886.22|5886.22|5885.93|5885.93|0
1637855350000|2021-11-25 15:49:10|5885.98|5885.98|5886.27|5886.27|5886.27|5886.27|5885.98|5885.98|0
1637855360000|2021-11-25 15:49:20|5885.98|5885.98|5885.96|5885.96|5885.98|5885.98|5885.96|5885.96|0
1637855370000|2021-11-25 15:49:30|5885.73|5885.73|5885.3|5885.3|5885.73|5885.73|5885.3|5885.3|0
1637855380000|2021-11-25 15:49:40|5885.27|5885.27|5884.64|5884.64|5885.27|5885.27|5884.64|5884.64|0
1637855390000|2021-11-25 15:49:50|5884.35|5884.35|5884.64|5884.64|5884.64|5884.64|5884.35|5884.35|0
1637855400000|2021-11-25 15:50:00|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|5884.69|0
1637855420000|2021-11-25 15:50:20|5884.67|5884.67|5884.67|5884.67|5884.67|5884.67|5884.67|5884.67|0
1637855440000|2021-11-25 15:50:40|5884.24|5884.24|5884.43|5884.43|5884.43|5884.43|5884.24|5884.24|0
1637855450000|2021-11-25 15:50:50|5884.42|5884.42|5884.4|5884.4|5884.42|5884.42|5884.4|5884.4|0
1637855460000|2021-11-25 15:51:00|5884.86|5884.86|5884.12|5884.12|5884.86|5884.86|5884.12|5884.12|0
1637855470000|2021-11-25 15:51:10|5885.6|5885.6|5885.38|5885.38|5885.6|5885.6|5885.38|5885.38|0
1637855480000|2021-11-25 15:51:20|5885.67|5885.67|5886.12|5886.12|5886.12|5886.12|5885.67|5885.67|0
1637855510000|2021-11-25 15:51:50|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|0
1637855520000|2021-11-25 15:52:00|5885.66|5885.66|5885.66|5885.66|5885.66|5885.66|5885.66|5885.66|0
1637855530000|2021-11-25 15:52:10|5886.19|5886.19|5885.98|5885.98|5886.41|5886.41|5885.98|5885.98|0
1637855540000|2021-11-25 15:52:20|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|0
1637855560000|2021-11-25 15:52:40|5884.8|5884.8|5884.56|5884.56|5884.8|5884.8|5884.56|5884.56|0
1637855580000|2021-11-25 15:53:00|5884.34|5884.34|5883.84|5883.84|5884.34|5884.34|5883.84|5883.84|0
1637855600000|2021-11-25 15:53:20|5883.82|5883.82|5883.54|5883.54|5883.82|5883.82|5883.54|5883.54|0
1637855610000|2021-11-25 15:53:30|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1637855620000|2021-11-25 15:53:40|5883.51|5883.51|5883.8|5883.8|5883.8|5883.8|5883.51|5883.51|0
1637855630000|2021-11-25 15:53:50|5884.97|5884.97|5885.26|5885.26|5885.26|5885.26|5884.97|5884.97|0
1637855650000|2021-11-25 15:54:10|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1637855670000|2021-11-25 15:54:30|5884.3|5884.3|5884.02|5884.02|5884.3|5884.3|5884.02|5884.02|0
1637855680000|2021-11-25 15:54:40|5884.03|5884.03|5884.03|5884.03|5884.03|5884.03|5884.03|5884.03|0
1637855690000|2021-11-25 15:54:50|5883.58|5883.58|5884.03|5884.03|5884.03|5884.03|5883.58|5883.58|0
1637855700000|2021-11-25 15:55:00|5883.79|5883.79|5883.58|5883.58|5883.79|5883.79|5883.58|5883.58|0
1637855710000|2021-11-25 15:55:10|5883.86|5883.86|5884.1|5884.1|5884.1|5884.1|5883.86|5883.86|0
1637855730000|2021-11-25 15:55:30|5883.86|5883.86|5884.15|5884.15|5884.15|5884.15|5883.86|5883.86|0
1637855750000|2021-11-25 15:55:50|5883.7|5883.7|5883.41|5883.41|5883.7|5883.7|5883.41|5883.41|0
1637855760000|2021-11-25 15:56:00|5882.74|5882.74|5882.22|5882.22|5882.74|5882.74|5882.22|5882.22|0
1637855770000|2021-11-25 15:56:10|5881.93|5881.93|5880.73|5880.73|5881.93|5881.93|5880.73|5880.73|0
1637855790000|2021-11-25 15:56:30|5880.52|5880.52|5880.3|5880.3|5880.52|5880.52|5880.3|5880.3|0
1637855800000|2021-11-25 15:56:40|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|0
1637855810000|2021-11-25 15:56:50|5880.14|5880.14|5880.16|5880.16|5880.16|5880.16|5880.14|5880.14|0
1637855820000|2021-11-25 15:57:00|5880.74|5880.74|5880.72|5880.72|5880.74|5880.74|5880.72|5880.72|0
1637855830000|2021-11-25 15:57:10|5880.74|5880.74|5880.5|5880.5|5880.74|5880.74|5880.5|5880.5|0
1637855850000|2021-11-25 15:57:30|5880.52|5880.52|5880.27|5880.27|5880.52|5880.52|5880.23|5880.23|0
1637855860000|2021-11-25 15:57:40|5880.56|5880.56|5880.56|5880.56|5880.56|5880.56|5880.56|5880.56|0
1637855870000|2021-11-25 15:57:50|5880.78|5880.78|5880.62|5880.62|5880.78|5880.78|5880.56|5880.56|0
1637855880000|2021-11-25 15:58:00|5880.38|5880.38|5881.46|5881.46|5881.65|5881.65|5880.1|5880.1|0
1637855890000|2021-11-25 15:58:10|5882.51|5882.51|5881.84|5881.84|5882.51|5882.51|5881.84|5881.84|0
1637855910000|2021-11-25 15:58:30|5882.06|5882.06|5881.84|5881.84|5882.06|5882.06|5881.84|5881.84|0
1637855920000|2021-11-25 15:58:40|5881.61|5881.61|5881.89|5881.89|5881.89|5881.89|5881.61|5881.61|0
1637855940000|2021-11-25 15:59:00|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|0
1637855950000|2021-11-25 15:59:10|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1637855960000|2021-11-25 15:59:20|5882.11|5882.11|5881.87|5881.87|5882.11|5882.11|5881.87|5881.87|0
1637855970000|2021-11-25 15:59:30|5881.88|5881.88|5881.9|5881.9|5881.9|5881.9|5881.88|5881.88|0
1637855980000|2021-11-25 15:59:40|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1637856000000|2021-11-25 16:00:00|5881.9|5881.9|5880.67|5880.67|5881.9|5881.9|5880.67|5880.67|0
1637856010000|2021-11-25 16:00:10|5880.1|5880.1|5880.08|5880.08|5880.1|5880.1|5880.06|5880.06|0
1637856030000|2021-11-25 16:00:30|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|0
1637856040000|2021-11-25 16:00:40|5879.97|5879.97|5880.89|5880.89|5880.89|5880.89|5879.95|5879.95|0
1637856050000|2021-11-25 16:00:50|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|0
1637856060000|2021-11-25 16:01:00|5881.89|5881.89|5882.1|5882.1|5882.32|5882.32|5881.89|5881.89|0
1637856080000|2021-11-25 16:01:20|5883.11|5883.11|5884.28|5884.28|5884.28|5884.28|5883.11|5883.11|0
1637856090000|2021-11-25 16:01:30|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|0
1637856100000|2021-11-25 16:01:40|5884.21|5884.21|5884.45|5884.45|5884.66|5884.66|5884.21|5884.21|0
1637856110000|2021-11-25 16:01:50|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|0
1637856140000|2021-11-25 16:02:20|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1637856160000|2021-11-25 16:02:40|5883.68|5883.68|5883.2|5883.2|5883.68|5883.68|5883.2|5883.2|0
1637856180000|2021-11-25 16:03:00|5883.22|5883.22|5883.2|5883.2|5883.22|5883.22|5883.2|5883.2|0
1637856190000|2021-11-25 16:03:10|5882.68|5882.68|5882.97|5882.97|5882.97|5882.97|5882.68|5882.68|0
1637856200000|2021-11-25 16:03:20|5883.25|5883.25|5883.25|5883.25|5883.25|5883.25|5883.25|5883.25|0
1637856210000|2021-11-25 16:03:30|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|0
1637856220000|2021-11-25 16:03:40|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|0
1637856240000|2021-11-25 16:04:00|5882.44|5882.44|5882.14|5882.14|5882.44|5882.44|5882.14|5882.14|0
1637856250000|2021-11-25 16:04:10|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1637856260000|2021-11-25 16:04:20|5881.89|5881.89|5882.18|5882.18|5882.18|5882.18|5881.89|5881.89|0
1637856270000|2021-11-25 16:04:30|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|0
1637856280000|2021-11-25 16:04:40|5882.45|5882.45|5882.23|5882.23|5882.45|5882.45|5882.23|5882.23|0
1637856290000|2021-11-25 16:04:50|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|0
1637856300000|2021-11-25 16:05:00|5882.4|5882.4|5883.14|5883.14|5883.34|5883.34|5882.4|5882.4|0
1637856310000|2021-11-25 16:05:10|5883.09|5883.09|5883.12|5883.12|5883.13|5883.13|5883.09|5883.09|0
1637856320000|2021-11-25 16:05:20|5883.1|5883.1|5882.78|5882.78|5883.1|5883.1|5882.78|5882.78|0
1637856340000|2021-11-25 16:05:40|5883.02|5883.02|5883.45|5883.45|5883.45|5883.45|5883.02|5883.02|0
1637856350000|2021-11-25 16:05:50|5883.23|5883.23|5883.23|5883.23|5883.23|5883.23|5883.23|5883.23|0
1637856360000|2021-11-25 16:06:00|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|0
1637856370000|2021-11-25 16:06:10|5883.42|5883.42|5882.89|5882.89|5883.71|5883.71|5882.6|5882.6|0
1637856380000|2021-11-25 16:06:20|5882.6|5882.6|5882.37|5882.37|5882.6|5882.6|5882.37|5882.37|0
1637856390000|2021-11-25 16:06:30|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|0
1637856420000|2021-11-25 16:07:00|5882.18|5882.18|5881.24|5881.24|5882.18|5882.18|5881.24|5881.24|0
1637856430000|2021-11-25 16:07:10|5881|5881|5881.47|5881.47|5881.47|5881.47|5881|5881|0
1637856440000|2021-11-25 16:07:20|5881.51|5881.51|5882.22|5882.22|5882.22|5882.22|5881.51|5881.51|0
1637856450000|2021-11-25 16:07:30|5881.98|5881.98|5882.51|5882.51|5882.51|5882.51|5881.98|5881.98|0
1637856460000|2021-11-25 16:07:40|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|0
1637856470000|2021-11-25 16:07:50|5882.57|5882.57|5882.7|5882.7|5882.7|5882.7|5882.27|5882.27|0
1637856480000|2021-11-25 16:08:00|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|0
1637856490000|2021-11-25 16:08:10|5882.47|5882.47|5881.27|5881.27|5882.76|5882.76|5881.27|5881.27|0
1637856500000|2021-11-25 16:08:20|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1637856510000|2021-11-25 16:08:30|5881.22|5881.22|5881.22|5881.22|5881.22|5881.22|5881.22|5881.22|0
1637856520000|2021-11-25 16:08:40|5880.79|5880.79|5881.08|5881.08|5881.08|5881.08|5880.79|5880.79|0
1637856530000|2021-11-25 16:08:50|5881.8|5881.8|5881.3|5881.3|5881.8|5881.8|5881.3|5881.3|0
1637856540000|2021-11-25 16:09:00|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|0
1637856550000|2021-11-25 16:09:10|5882.01|5882.01|5881.78|5881.78|5882.23|5882.23|5881.56|5881.56|0
1637856560000|2021-11-25 16:09:20|5881.56|5881.56|5881.37|5881.37|5881.56|5881.56|5881.13|5881.13|0
1637856570000|2021-11-25 16:09:30|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1637856580000|2021-11-25 16:09:40|5881.58|5881.58|5880.46|5880.46|5881.8|5881.8|5879.77|5879.77|0
1637856590000|2021-11-25 16:09:50|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|0
1637856600000|2021-11-25 16:10:00|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|0
1637856640000|2021-11-25 16:10:40|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|0
1637856670000|2021-11-25 16:11:10|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|0
1637856680000|2021-11-25 16:11:20|5880.68|5880.68|5880.97|5880.97|5880.97|5880.97|5880.68|5880.68|0
1637856700000|2021-11-25 16:11:40|5880.95|5880.95|5881.66|5881.66|5881.66|5881.66|5880.92|5880.92|0
1637856710000|2021-11-25 16:11:50|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1637856740000|2021-11-25 16:12:20|5881.66|5881.66|5881.37|5881.37|5881.66|5881.66|5881.37|5881.37|0
1637856770000|2021-11-25 16:12:50|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|0
1637856780000|2021-11-25 16:13:00|5881.63|5881.63|5880.7|5880.7|5881.63|5881.63|5880.7|5880.7|0
1637856800000|2021-11-25 16:13:20|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1637856820000|2021-11-25 16:13:40|5881.28|5881.28|5881.95|5881.95|5881.95|5881.95|5881.28|5881.28|0
1637856830000|2021-11-25 16:13:50|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|0
1637856860000|2021-11-25 16:14:20|5881.95|5881.95|5881.74|5881.74|5881.95|5881.95|5881.73|5881.73|0
1637856880000|2021-11-25 16:14:40|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|0
1637856890000|2021-11-25 16:14:50|5881.93|5881.93|5882.15|5882.15|5882.15|5882.15|5881.69|5881.69|0
1637856900000|2021-11-25 16:15:00|5882.13|5882.13|5882.12|5882.12|5882.13|5882.13|5882.12|5882.12|0
1637856910000|2021-11-25 16:15:10|5882.38|5882.38|5882.96|5882.96|5883.42|5883.42|5882.38|5882.38|0
1637856920000|2021-11-25 16:15:20|5882.98|5882.98|5882.76|5882.76|5882.98|5882.98|5882.76|5882.76|0
1637856930000|2021-11-25 16:15:30|5882.18|5882.18|5882.47|5882.47|5882.47|5882.47|5882.18|5882.18|0
1637856950000|2021-11-25 16:15:50|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|5882.48|0
1637856960000|2021-11-25 16:16:00|5882.7|5882.7|5882.76|5882.76|5882.77|5882.77|5882.48|5882.48|0
1637856970000|2021-11-25 16:16:10|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|0
1637856980000|2021-11-25 16:16:20|5882.3|5882.3|5882.74|5882.74|5882.74|5882.74|5882.3|5882.3|0
1637856990000|2021-11-25 16:16:30|5882.95|5882.95|5882.74|5882.74|5882.95|5882.95|5882.74|5882.74|0
1637857010000|2021-11-25 16:16:50|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|0
1637857040000|2021-11-25 16:17:20|5882.74|5882.74|5882.99|5882.99|5883.01|5883.01|5882.74|5882.74|0
1637857050000|2021-11-25 16:17:30|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|0
1637857060000|2021-11-25 16:17:40|5882.96|5882.96|5882.74|5882.74|5882.96|5882.96|5882.74|5882.74|0
1637857080000|2021-11-25 16:18:00|5882.96|5882.96|5882.96|5882.96|5882.96|5882.96|5882.96|5882.96|0
1637857090000|2021-11-25 16:18:10|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|0
1637857100000|2021-11-25 16:18:20|5883.03|5883.03|5883.01|5883.01|5883.03|5883.03|5883.01|5883.01|0
1637857120000|2021-11-25 16:18:40|5883.29|5883.29|5883.06|5883.06|5883.82|5883.82|5883.06|5883.06|0
1637857130000|2021-11-25 16:18:50|5882.82|5882.82|5882.6|5882.6|5882.82|5882.82|5882.6|5882.6|0
1637857150000|2021-11-25 16:19:10|5882.36|5882.36|5881.64|5881.64|5882.36|5882.36|5881.64|5881.64|0
1637857180000|2021-11-25 16:19:40|5881.41|5881.41|5881.12|5881.12|5881.41|5881.41|5881.12|5881.12|0
1637857190000|2021-11-25 16:19:50|5881.79|5881.79|5881.59|5881.59|5882.02|5882.02|5881.57|5881.57|0
1637857200000|2021-11-25 16:20:00|5881.88|5881.88|5882.55|5882.55|5882.55|5882.55|5881.88|5881.88|0
1637857210000|2021-11-25 16:20:10|5882.26|5882.26|5882.28|5882.28|5882.29|5882.29|5882.26|5882.26|0
1637857220000|2021-11-25 16:20:20|5882.26|5882.26|5882.19|5882.19|5882.26|5882.26|5882.19|5882.19|0
1637857230000|2021-11-25 16:20:30|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1637857240000|2021-11-25 16:20:40|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|0
1637857250000|2021-11-25 16:20:50|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1637857270000|2021-11-25 16:21:10|5882.69|5882.69|5882.47|5882.47|5882.69|5882.69|5882.47|5882.47|0
1637857280000|2021-11-25 16:21:20|5882.19|5882.19|5881.95|5881.95|5882.19|5882.19|5881.95|5881.95|0
1637857290000|2021-11-25 16:21:30|5881.96|5881.96|5880.84|5880.84|5881.96|5881.96|5880.41|5880.41|0
1637857300000|2021-11-25 16:21:40|5880.62|5880.62|5880.84|5880.84|5880.84|5880.84|5880.62|5880.62|0
1637857310000|2021-11-25 16:21:50|5881.05|5881.05|5881.04|5881.04|5881.05|5881.05|5881.04|5881.04|0
1637857320000|2021-11-25 16:22:00|5882.23|5882.23|5883.04|5883.04|5883.67|5883.67|5882.23|5882.23|0
1637857330000|2021-11-25 16:22:10|5883.47|5883.47|5883.25|5883.25|5883.71|5883.71|5883.13|5883.13|0
1637857340000|2021-11-25 16:22:20|5883.27|5883.27|5883.56|5883.56|5883.56|5883.56|5883.27|5883.27|0
1637857360000|2021-11-25 16:22:40|5883.54|5883.54|5883.25|5883.25|5883.54|5883.54|5883.25|5883.25|0
1637857370000|2021-11-25 16:22:50|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|0
1637857380000|2021-11-25 16:23:00|5882.75|5882.75|5882.75|5882.75|5882.99|5882.99|5882.3|5882.3|0
1637857390000|2021-11-25 16:23:10|5882.51|5882.51|5883.01|5883.01|5883.01|5883.01|5882.51|5882.51|0
1637857400000|2021-11-25 16:23:20|5883.02|5883.02|5882.52|5882.52|5883.02|5883.02|5882.52|5882.52|0
1637857420000|2021-11-25 16:23:40|5882.76|5882.76|5882.76|5882.76|5882.76|5882.76|5882.76|5882.76|0
1637857430000|2021-11-25 16:23:50|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|0
1637857440000|2021-11-25 16:24:00|5882.75|5882.75|5883.48|5883.48|5883.5|5883.5|5882.74|5882.74|0
1637857450000|2021-11-25 16:24:10|5884.41|5884.41|5884.41|5884.41|5884.41|5884.41|5884.41|5884.41|0
1637857460000|2021-11-25 16:24:20|5883.94|5883.94|5885.44|5885.44|5885.44|5885.44|5883.94|5883.94|0
1637857480000|2021-11-25 16:24:40|5885.66|5885.66|5885.8|5885.8|5885.8|5885.8|5885.37|5885.37|0
1637857490000|2021-11-25 16:24:50|5886.04|5886.04|5887.25|5887.25|5887.25|5887.25|5886.04|5886.04|0
1637857510000|2021-11-25 16:25:10|5887.22|5887.22|5886.49|5886.49|5887.22|5887.22|5886.49|5886.49|0
1637857520000|2021-11-25 16:25:20|5886.47|5886.47|5886.16|5886.16|5886.47|5886.47|5886.12|5886.12|0
1637857530000|2021-11-25 16:25:30|5886.2|5886.2|5885.2|5885.2|5886.2|5886.2|5885.2|5885.2|0
1637857540000|2021-11-25 16:25:40|5885.19|5885.19|5885.15|5885.15|5885.19|5885.19|5885.15|5885.15|0
1637857560000|2021-11-25 16:26:00|5884.86|5884.86|5885.92|5885.92|5885.92|5885.92|5884.86|5884.86|0
1637857570000|2021-11-25 16:26:10|5886.13|5886.13|5887.18|5887.18|5887.18|5887.18|5886.13|5886.13|0
1637857580000|2021-11-25 16:26:20|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|0
1637857600000|2021-11-25 16:26:40|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|0
1637857610000|2021-11-25 16:26:50|5886.18|5886.18|5886.49|5886.49|5886.49|5886.49|5886.18|5886.18|0
1637857620000|2021-11-25 16:27:00|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|0
1637857630000|2021-11-25 16:27:10|5886.44|5886.44|5886.18|5886.18|5886.48|5886.48|5886.12|5886.12|0
1637857640000|2021-11-25 16:27:20|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1637857650000|2021-11-25 16:27:30|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5886.82|5886.82|0
1637857660000|2021-11-25 16:27:40|5886.4|5886.4|5886.15|5886.15|5886.4|5886.4|5886.15|5886.15|0
1637857680000|2021-11-25 16:28:00|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|5886.73|0
1637857690000|2021-11-25 16:28:10|5886.39|5886.39|5887.68|5887.68|5887.72|5887.72|5886.39|5886.39|0
1637857700000|2021-11-25 16:28:20|5887.39|5887.39|5887.33|5887.33|5887.39|5887.39|5887.14|5887.14|0
1637857710000|2021-11-25 16:28:30|5887.8|5887.8|5888.28|5888.28|5888.28|5888.28|5887.8|5887.8|0
1637857720000|2021-11-25 16:28:40|5888.04|5888.04|5888.33|5888.33|5888.33|5888.33|5888.04|5888.04|0
1637857730000|2021-11-25 16:28:50|5888.62|5888.62|5889.33|5889.33|5889.55|5889.55|5888.33|5888.33|0
1637857740000|2021-11-25 16:29:00|5889.35|5889.35|5888.29|5888.29|5889.35|5889.35|5888.01|5888.01|0
1637857750000|2021-11-25 16:29:10|5888.01|5888.01|5887.77|5887.77|5888.06|5888.06|5887.77|5887.77|0
1637857760000|2021-11-25 16:29:20|5887.56|5887.56|5888.55|5888.55|5888.55|5888.55|5887.56|5887.56|0
1637857770000|2021-11-25 16:29:30|5888.84|5888.84|5888.89|5888.89|5888.89|5888.89|5888.55|5888.55|0
1637857780000|2021-11-25 16:29:40|5887.74|5887.74|5887.46|5887.46|5888.3|5888.3|5887.46|5887.46|0
1637857790000|2021-11-25 16:29:50|5887.03|5887.03|5886.57|5886.57|5887.12|5887.12|5886.57|5886.57|0
1637914500000|2021-11-26 08:15:00|5542.25|5542.25|5530.65|5530.65|5542.25|5542.25|5530.3|5530.3|0
1637914510000|2021-11-26 08:15:10|5529.49|5529.49|5528.86|5528.86|5529.49|5529.49|5526.31|5526.31|0
1637914520000|2021-11-26 08:15:20|5529.07|5529.07|5521.81|5521.81|5529.07|5529.07|5521.81|5521.81|0
1637914530000|2021-11-26 08:15:30|5523.68|5523.68|5520.07|5520.07|5523.75|5523.75|5520.07|5520.07|0
1637914540000|2021-11-26 08:15:40|5519.79|5519.79|5517.19|5517.19|5519.79|5519.79|5517.19|5517.19|0
1637914550000|2021-11-26 08:15:50|5517.76|5517.76|5518.57|5518.57|5518.86|5518.86|5517.76|5517.76|0
1637914560000|2021-11-26 08:16:00|5517.99|5517.99|5509.88|5509.88|5517.99|5517.99|5509.88|5509.88|0
1637914570000|2021-11-26 08:16:10|5510.46|5510.46|5504.16|5504.16|5510.69|5510.69|5503.68|5503.68|0
1637914580000|2021-11-26 08:16:20|5503.29|5503.29|5492.47|5492.47|5503.58|5503.58|5492.47|5492.47|0
1637914590000|2021-11-26 08:16:30|5492.76|5492.76|5489.53|5489.53|5493.95|5493.95|5488|5488|0
1637914600000|2021-11-26 08:16:40|5489.46|5489.46|5491.99|5491.99|5491.99|5491.99|5489.1|5489.1|0
1637914610000|2021-11-26 08:16:50|5492.02|5492.02|5496.16|5496.16|5497.65|5497.65|5492.02|5492.02|0
1637914620000|2021-11-26 08:17:00|5496.74|5496.74|5487.34|5487.34|5497.03|5497.03|5487.34|5487.34|0
1637914630000|2021-11-26 08:17:10|5487.06|5487.06|5485.9|5485.9|5487.78|5487.78|5485.64|5485.64|0
1637914640000|2021-11-26 08:17:20|5484.47|5484.47|5487.73|5487.73|5489.46|5489.46|5484.2|5484.2|0
1637914650000|2021-11-26 08:17:30|5487.44|5487.44|5484.03|5484.03|5487.44|5487.44|5484.03|5484.03|0
1637914660000|2021-11-26 08:17:40|5484.51|5484.51|5480.78|5480.78|5484.51|5484.51|5479.75|5479.75|0
1637914670000|2021-11-26 08:17:50|5480.57|5480.57|5483.9|5483.9|5483.9|5483.9|5479.75|5479.75|0
1637914680000|2021-11-26 08:18:00|5485.41|5485.41|5484.74|5484.74|5486.65|5486.65|5484.05|5484.05|0
1637914690000|2021-11-26 08:18:10|5484.69|5484.69|5488.46|5488.46|5488.46|5488.46|5484.12|5484.12|0
1637914700000|2021-11-26 08:18:20|5487.72|5487.72|5489.89|5489.89|5494.58|5494.58|5487.72|5487.72|0
1637914710000|2021-11-26 08:18:30|5488.58|5488.58|5479.3|5479.3|5488.58|5488.58|5479.3|5479.3|0
1637914720000|2021-11-26 08:18:40|5478.39|5478.39|5475.71|5475.71|5479.28|5479.28|5474.82|5474.82|0
1637914730000|2021-11-26 08:18:50|5474.26|5474.26|5479.75|5479.75|5480.9|5480.9|5473.68|5473.68|0
1637914740000|2021-11-26 08:19:00|5479.53|5479.53|5477.02|5477.02|5481.55|5481.55|5473.02|5473.02|0
1637914750000|2021-11-26 08:19:10|5476.78|5476.78|5471.51|5471.51|5476.78|5476.78|5471.51|5471.51|0
1637914760000|2021-11-26 08:19:20|5472.38|5472.38|5474.63|5474.63|5474.63|5474.63|5472.24|5472.24|0
1637914770000|2021-11-26 08:19:30|5476.94|5476.94|5478.71|5478.71|5478.71|5478.71|5475.66|5475.66|0
1637914780000|2021-11-26 08:19:40|5477.85|5477.85|5476.05|5476.05|5477.85|5477.85|5474.6|5474.6|0
1637914790000|2021-11-26 08:19:50|5479.23|5479.23|5482.64|5482.64|5482.64|5482.64|5479.23|5479.23|0
1637914800000|2021-11-26 08:20:00|5482.79|5482.79|5475.03|5475.03|5482.79|5482.79|5475.03|5475.03|0
1637914810000|2021-11-26 08:20:10|5474.74|5474.74|5479.24|5479.24|5479.24|5479.24|5474.27|5474.27|0
1637914820000|2021-11-26 08:20:20|5480.68|5480.68|5480.17|5480.17|5480.68|5480.68|5480.15|5480.15|0
1637914830000|2021-11-26 08:20:30|5480.88|5480.88|5479.21|5479.21|5480.88|5480.88|5479.21|5479.21|0
1637914840000|2021-11-26 08:20:40|5478.34|5478.34|5479.96|5479.96|5480.2|5480.2|5478.32|5478.32|0
1637914850000|2021-11-26 08:20:50|5481.39|5481.39|5484.27|5484.27|5484.32|5484.32|5481.39|5481.39|0
1637914860000|2021-11-26 08:21:00|5484.21|5484.21|5479.81|5479.81|5484.6|5484.6|5479.81|5479.81|0
1637914870000|2021-11-26 08:21:10|5480.09|5480.09|5482.14|5482.14|5482.44|5482.44|5480.09|5480.09|0
1637914880000|2021-11-26 08:21:20|5481.88|5481.88|5483.44|5483.44|5486.08|5486.08|5481.64|5481.64|0
1637914890000|2021-11-26 08:21:30|5483.21|5483.21|5476.81|5476.81|5483.21|5483.21|5475.24|5475.24|0
1637914900000|2021-11-26 08:21:40|5476.1|5476.1|5475.38|5475.38|5478.99|5478.99|5474.51|5474.51|0
1637914910000|2021-11-26 08:21:50|5474.51|5474.51|5472.6|5472.6|5476.38|5476.38|5472.6|5472.6|0
1637914920000|2021-11-26 08:22:00|5472.7|5472.7|5465.78|5465.78|5472.96|5472.96|5465.78|5465.78|0
1637914930000|2021-11-26 08:22:10|5465.69|5465.69|5468.93|5468.93|5468.93|5468.93|5465.27|5465.27|0
1637914940000|2021-11-26 08:22:20|5468.35|5468.35|5473.4|5473.4|5476.15|5476.15|5468.35|5468.35|0
1637914950000|2021-11-26 08:22:30|5473.64|5473.64|5471.54|5471.54|5473.64|5473.64|5471.54|5471.54|0
1637914960000|2021-11-26 08:22:40|5472.41|5472.41|5471.16|5471.16|5472.41|5472.41|5469.78|5469.78|0
1637914970000|2021-11-26 08:22:50|5468.87|5468.87|5470.64|5470.64|5470.94|5470.94|5466.92|5466.92|0
1637914980000|2021-11-26 08:23:00|5471.22|5471.22|5469.43|5469.43|5471.22|5471.22|5468.22|5468.22|0
1637914990000|2021-11-26 08:23:10|5468.72|5468.72|5467.19|5467.19|5468.72|5468.72|5465.13|5465.13|0
1637915000000|2021-11-26 08:23:20|5466.9|5466.9|5468.97|5468.97|5469.54|5469.54|5466.9|5466.9|0
1637915010000|2021-11-26 08:23:30|5468.73|5468.73|5465.87|5465.87|5468.73|5468.73|5464.73|5464.73|0
1637915020000|2021-11-26 08:23:40|5465.58|5465.58|5465.13|5465.13|5465.58|5465.58|5464.84|5464.84|0
1637915030000|2021-11-26 08:23:50|5464.55|5464.55|5457.9|5457.9|5464.55|5464.55|5457.9|5457.9|0
1637915040000|2021-11-26 08:24:00|5458.98|5458.98|5471.35|5471.35|5471.35|5471.35|5458.75|5458.75|0
1637915050000|2021-11-26 08:24:10|5471.64|5471.64|5469.38|5469.38|5471.71|5471.71|5468.93|5468.93|0
1637915060000|2021-11-26 08:24:20|5469.14|5469.14|5473.62|5473.62|5474.34|5474.34|5469.14|5469.14|0
1637915070000|2021-11-26 08:24:30|5474.2|5474.2|5468.68|5468.68|5474.2|5474.2|5468.68|5468.68|0
1637915080000|2021-11-26 08:24:40|5467.24|5467.24|5465.86|5465.86|5467.24|5467.24|5465.84|5465.84|0
1637915090000|2021-11-26 08:24:50|5465.84|5465.84|5466.79|5466.79|5466.79|5466.79|5464.79|5464.79|0
1637915100000|2021-11-26 08:25:00|5466.82|5466.82|5469.48|5469.48|5469.48|5469.48|5465.79|5465.79|0
1637915110000|2021-11-26 08:25:10|5468.29|5468.29|5466.59|5466.59|5468.29|5468.29|5466.59|5466.59|0
1637915120000|2021-11-26 08:25:20|5466.3|5466.3|5466.2|5466.2|5466.3|5466.3|5464.84|5464.84|0
1637915130000|2021-11-26 08:25:30|5466.49|5466.49|5464.78|5464.78|5467.14|5467.14|5464.25|5464.25|0
1637915140000|2021-11-26 08:25:40|5465.07|5465.07|5469.37|5469.37|5469.37|5469.37|5465.07|5465.07|0
1637915150000|2021-11-26 08:25:50|5469.42|5469.42|5471.49|5471.49|5471.49|5471.49|5468.59|5468.59|0
1637915160000|2021-11-26 08:26:00|5470.48|5470.48|5474.55|5474.55|5475.45|5475.45|5469.15|5469.15|0
1637915170000|2021-11-26 08:26:10|5474.76|5474.76|5477.08|5477.08|5479.36|5479.36|5474.47|5474.47|0
1637915180000|2021-11-26 08:26:20|5476.79|5476.79|5473.55|5473.55|5477.66|5477.66|5473.55|5473.55|0
1637915190000|2021-11-26 08:26:30|5477.05|5477.05|5478.88|5478.88|5478.88|5478.88|5476.39|5476.39|0
1637915200000|2021-11-26 08:26:40|5479.32|5479.32|5478.57|5478.57|5479.32|5479.32|5477.58|5477.58|0
1637915210000|2021-11-26 08:26:50|5479|5479|5479|5479|5479|5479|5479|5479|0
1637915220000|2021-11-26 08:27:00|5479.04|5479.04|5484.01|5484.01|5484.01|5484.01|5479.04|5479.04|0
1637915230000|2021-11-26 08:27:10|5484.88|5484.88|5482.79|5482.79|5485.67|5485.67|5482.39|5482.39|0
1637915240000|2021-11-26 08:27:20|5482.88|5482.88|5491.46|5491.46|5491.46|5491.46|5482.54|5482.54|0
1637915250000|2021-11-26 08:27:30|5492.62|5492.62|5498.45|5498.45|5498.45|5498.45|5492.62|5492.62|0
1637915260000|2021-11-26 08:27:40|5498.56|5498.56|5502.07|5502.07|5502.55|5502.55|5498.56|5498.56|0
1637915270000|2021-11-26 08:27:50|5500.34|5500.34|5506.48|5506.48|5507.45|5507.45|5500.34|5500.34|0
1637915280000|2021-11-26 08:28:00|5506.19|5506.19|5505.84|5505.84|5508.39|5508.39|5505.84|5505.84|0
1637915290000|2021-11-26 08:28:10|5506.42|5506.42|5509.86|5509.86|5509.86|5509.86|5506.42|5506.42|0
1637915300000|2021-11-26 08:28:20|5509.67|5509.67|5508.62|5508.62|5510.38|5510.38|5507.9|5507.9|0
1637915310000|2021-11-26 08:28:30|5507.75|5507.75|5507.74|5507.74|5507.75|5507.75|5507.16|5507.16|0
1637915320000|2021-11-26 08:28:40|5509.89|5509.89|5509.08|5509.08|5511.4|5511.4|5505.04|5505.04|0
1637915330000|2021-11-26 08:28:50|5509.66|5509.66|5512.17|5512.17|5512.17|5512.17|5509.29|5509.29|0
1637915340000|2021-11-26 08:29:00|5510.73|5510.73|5505.69|5505.69|5510.92|5510.92|5503.71|5503.71|0
1637915350000|2021-11-26 08:29:10|5506.29|5506.29|5511.64|5511.64|5512.36|5512.36|5506.29|5506.29|0
1637915360000|2021-11-26 08:29:20|5511.06|5511.06|5514.81|5514.81|5515.5|5515.5|5511.06|5511.06|0
1637915370000|2021-11-26 08:29:30|5514.84|5514.84|5518.53|5518.53|5518.53|5518.53|5514.84|5514.84|0
1637915380000|2021-11-26 08:29:40|5518.82|5518.82|5523.8|5523.8|5525.17|5525.17|5518.82|5518.82|0
1637915390000|2021-11-26 08:29:50|5522.13|5522.13|5525.3|5525.3|5525.59|5525.59|5522.13|5522.13|0
1637915400000|2021-11-26 08:30:00|5525.32|5525.32|5525.56|5525.56|5528.21|5528.21|5524.22|5524.22|0
1637915410000|2021-11-26 08:30:10|5524.7|5524.7|5522.67|5522.67|5526.72|5526.72|5522.67|5522.67|0
1637915420000|2021-11-26 08:30:20|5523.83|5523.83|5525.6|5525.6|5525.6|5525.6|5523.83|5523.83|0
1637915430000|2021-11-26 08:30:30|5525.34|5525.34|5512.98|5512.98|5525.34|5525.34|5512.98|5512.98|0
1637915440000|2021-11-26 08:30:40|5514.06|5514.06|5513.54|5513.54|5516.38|5516.38|5511.98|5511.98|0
1637915450000|2021-11-26 08:30:50|5513.32|5513.32|5513.8|5513.8|5514.76|5514.76|5513.01|5513.01|0
1637915460000|2021-11-26 08:31:00|5514.09|5514.09|5520.31|5520.31|5520.6|5520.6|5514.09|5514.09|0
1637915470000|2021-11-26 08:31:10|5520.02|5520.02|5521.82|5521.82|5521.82|5521.82|5520.02|5520.02|0
1637915480000|2021-11-26 08:31:20|5523.48|5523.48|5528.81|5528.81|5528.81|5528.81|5523.48|5523.48|0
1637915490000|2021-11-26 08:31:30|5529.4|5529.4|5530.27|5530.27|5530.27|5530.27|5529.4|5529.4|0
1637915500000|2021-11-26 08:31:40|5530.17|5530.17|5535.68|5535.68|5536.5|5536.5|5529.3|5529.3|0
1637915510000|2021-11-26 08:31:50|5535.4|5535.4|5537.86|5537.86|5538.98|5538.98|5535.4|5535.4|0
1637915520000|2021-11-26 08:32:00|5539.8|5539.8|5542.33|5542.33|5542.57|5542.57|5539.8|5539.8|0
1637915530000|2021-11-26 08:32:10|5540.83|5540.83|5537.86|5537.86|5540.83|5540.83|5537.86|5537.86|0
1637915540000|2021-11-26 08:32:20|5536.78|5536.78|5535.13|5535.13|5538.43|5538.43|5535.13|5535.13|0
1637915550000|2021-11-26 08:32:30|5534.26|5534.26|5537.15|5537.15|5537.15|5537.15|5533.31|5533.31|0
1637915560000|2021-11-26 08:32:40|5536.58|5536.58|5540.64|5540.64|5540.64|5540.64|5536.58|5536.58|0
1637915570000|2021-11-26 08:32:50|5540.21|5540.21|5540.62|5540.62|5541.07|5541.07|5540.21|5540.21|0
1637915580000|2021-11-26 08:33:00|5540.91|5540.91|5548.06|5548.06|5548.35|5548.35|5540.91|5540.91|0
1637915590000|2021-11-26 08:33:10|5548.07|5548.07|5541.07|5541.07|5548.08|5548.08|5541.07|5541.07|0
1637915600000|2021-11-26 08:33:20|5541.36|5541.36|5542.85|5542.85|5544.1|5544.1|5541.36|5541.36|0
1637915610000|2021-11-26 08:33:30|5542.62|5542.62|5538.17|5538.17|5542.62|5542.62|5536.92|5536.92|0
1637915620000|2021-11-26 08:33:40|5538.82|5538.82|5537.49|5537.49|5538.82|5538.82|5536.51|5536.51|0
1637915630000|2021-11-26 08:33:50|5538.07|5538.07|5542.35|5542.35|5542.64|5542.64|5538.07|5538.07|0
1637915640000|2021-11-26 08:34:00|5544.08|5544.08|5545.57|5545.57|5546.14|5546.14|5544.08|5544.08|0
1637915650000|2021-11-26 08:34:10|5546|5546|5540.86|5540.86|5548.01|5548.01|5540.86|5540.86|0
1637915660000|2021-11-26 08:34:20|5540.62|5540.62|5537.86|5537.86|5541.2|5541.2|5537.58|5537.58|0
1637915670000|2021-11-26 08:34:30|5537.56|5537.56|5537.66|5537.66|5539.43|5539.43|5537.42|5537.42|0
1637915680000|2021-11-26 08:34:40|5537.37|5537.37|5535.4|5535.4|5537.37|5537.37|5534.01|5534.01|0
1637915690000|2021-11-26 08:34:50|5535.42|5535.42|5543.92|5543.92|5544.5|5544.5|5535.42|5535.42|0
1637915700000|2021-11-26 08:35:00|5543.97|5543.97|5535.6|5535.6|5543.97|5543.97|5535.6|5535.6|0
1637915710000|2021-11-26 08:35:10|5535.89|5535.89|5530.76|5530.76|5536.18|5536.18|5530.76|5530.76|0
1637915720000|2021-11-26 08:35:20|5532.19|5532.19|5537.41|5537.41|5537.41|5537.41|5532.19|5532.19|0
1637915730000|2021-11-26 08:35:30|5535.68|5535.68|5534.81|5534.81|5536.26|5536.26|5534.81|5534.81|0
1637915740000|2021-11-26 08:35:40|5535.39|5535.39|5535.74|5535.74|5535.74|5535.74|5534.3|5534.3|0
1637915750000|2021-11-26 08:35:50|5536.03|5536.03|5539.41|5539.41|5539.41|5539.41|5536.03|5536.03|0
1637915760000|2021-11-26 08:36:00|5538.26|5538.26|5536.98|5536.98|5538.26|5538.26|5535.45|5535.45|0
1637915770000|2021-11-26 08:36:10|5536.34|5536.34|5531.6|5531.6|5536.34|5536.34|5530.5|5530.5|0
1637915780000|2021-11-26 08:36:20|5529.72|5529.72|5529.26|5529.26|5529.91|5529.91|5528.86|5528.86|0
1637915790000|2021-11-26 08:36:30|5530.42|5530.42|5522.56|5522.56|5530.42|5530.42|5521.91|5521.91|0
1637915800000|2021-11-26 08:36:40|5521.69|5521.69|5522.7|5522.7|5522.7|5522.7|5521.69|5521.69|0
1637915810000|2021-11-26 08:36:50|5522.94|5522.94|5522.94|5522.94|5523.8|5523.8|5522.65|5522.65|0
1637915820000|2021-11-26 08:37:00|5523.52|5523.52|5518.33|5518.33|5523.59|5523.59|5517.35|5517.35|0
1637915830000|2021-11-26 08:37:10|5520.55|5520.55|5522|5522|5522|5522|5519.11|5519.11|0
1637915840000|2021-11-26 08:37:20|5521.35|5521.35|5518.98|5518.98|5521.35|5521.35|5518.98|5518.98|0
1637915850000|2021-11-26 08:37:30|5518.51|5518.51|5517.25|5517.25|5519.91|5519.91|5517.25|5517.25|0
1637915860000|2021-11-26 08:37:40|5516.97|5516.97|5520.39|5520.39|5520.63|5520.63|5516.97|5516.97|0
1637915870000|2021-11-26 08:37:50|5520.61|5520.61|5521.07|5521.07|5521.07|5521.07|5519.63|5519.63|0
1637915880000|2021-11-26 08:38:00|5521.36|5521.36|5527.33|5527.33|5528.79|5528.79|5521.36|5521.36|0
1637915890000|2021-11-26 08:38:10|5525.66|5525.66|5528.2|5528.2|5528.44|5528.44|5524.8|5524.8|0
1637915900000|2021-11-26 08:38:20|5526.48|5526.48|5514.87|5514.87|5528.05|5528.05|5514.87|5514.87|0
1637915910000|2021-11-26 08:38:30|5514.63|5514.63|5512.94|5512.94|5514.63|5514.63|5511.21|5511.21|0
1637915920000|2021-11-26 08:38:40|5512.65|5512.65|5514.89|5514.89|5515.18|5515.18|5512.65|5512.65|0
1637915930000|2021-11-26 08:38:50|5514.31|5514.31|5516.1|5516.1|5516.1|5516.1|5513.55|5513.55|0
1637915940000|2021-11-26 08:39:00|5516.97|5516.97|5518.64|5518.64|5518.64|5518.64|5516.97|5516.97|0
1637915950000|2021-11-26 08:39:10|5519.93|5519.93|5516.41|5516.41|5520.41|5520.41|5516.41|5516.41|0
1637915960000|2021-11-26 08:39:20|5515.83|5515.83|5517.35|5517.35|5517.35|5517.35|5514.64|5514.64|0
1637915970000|2021-11-26 08:39:30|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5515.48|5515.48|0
1637915980000|2021-11-26 08:39:40|5517.8|5517.8|5522.21|5522.21|5522.21|5522.21|5517.8|5517.8|0
1637915990000|2021-11-26 08:39:50|5524.37|5524.37|5524.45|5524.45|5526.24|5526.24|5524.37|5524.37|0
1637916000000|2021-11-26 08:40:00|5524.69|5524.69|5522.88|5522.88|5525.89|5525.89|5521.67|5521.67|0
1637916010000|2021-11-26 08:40:10|5522.59|5522.59|5531.63|5531.63|5531.63|5531.63|5521.88|5521.88|0
1637916020000|2021-11-26 08:40:20|5530.44|5530.44|5530.77|5530.77|5531.64|5531.64|5530.44|5530.44|0
1637916030000|2021-11-26 08:40:30|5531.01|5531.01|5530.86|5530.86|5532.97|5532.97|5530.86|5530.86|0
1637916040000|2021-11-26 08:40:40|5529.57|5529.57|5526.22|5526.22|5529.57|5529.57|5525.54|5525.54|0
1637916050000|2021-11-26 08:40:50|5526.23|5526.23|5523.64|5523.64|5526.23|5526.23|5523.64|5523.64|0
1637916060000|2021-11-26 08:41:00|5524.28|5524.28|5518.58|5518.58|5524.28|5524.28|5518.58|5518.58|0
1637916070000|2021-11-26 08:41:10|5518|5518|5519.08|5519.08|5519.08|5519.08|5517.28|5517.28|0
1637916080000|2021-11-26 08:41:20|5521.35|5521.35|5521.35|5521.35|5522.22|5522.22|5521.35|5521.35|0
1637916090000|2021-11-26 08:41:30|5522.07|5522.07|5524.41|5524.41|5524.41|5524.41|5522.07|5522.07|0
1637916100000|2021-11-26 08:41:40|5524.5|5524.5|5530.81|5530.81|5530.81|5530.81|5524.5|5524.5|0
1637916110000|2021-11-26 08:41:50|5531.28|5531.28|5532.54|5532.54|5532.54|5532.54|5531.09|5531.09|0
1637916120000|2021-11-26 08:42:00|5532.83|5532.83|5529.35|5529.35|5532.83|5532.83|5529.35|5529.35|0
1637916130000|2021-11-26 08:42:10|5530.06|5530.06|5530.64|5530.64|5530.64|5530.64|5530.06|5530.06|0
1637916140000|2021-11-26 08:42:20|5530.17|5530.17|5531.41|5531.41|5531.41|5531.41|5530.17|5530.17|0
1637916150000|2021-11-26 08:42:30|5532.74|5532.74|5533.38|5533.38|5534.46|5534.46|5532.74|5532.74|0
1637916160000|2021-11-26 08:42:40|5534.46|5534.46|5536.75|5536.75|5536.75|5536.75|5534.46|5534.46|0
1637916170000|2021-11-26 08:42:50|5535.8|5535.8|5536.67|5536.67|5536.67|5536.67|5535.8|5535.8|0
1637916180000|2021-11-26 08:43:00|5538.9|5538.9|5538.21|5538.21|5539.9|5539.9|5537.13|5537.13|0
1637916190000|2021-11-26 08:43:10|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|0
1637916200000|2021-11-26 08:43:20|5538|5538|5540.42|5540.42|5540.42|5540.42|5535.95|5535.95|0
1637916210000|2021-11-26 08:43:30|5540.64|5540.64|5544.58|5544.58|5544.58|5544.58|5540.64|5540.64|0
1637916220000|2021-11-26 08:43:40|5544.14|5544.14|5541.49|5541.49|5544.34|5544.34|5539.26|5539.26|0
1637916230000|2021-11-26 08:43:50|5541.97|5541.97|5543.73|5543.73|5544.41|5544.41|5541.97|5541.97|0
1637916240000|2021-11-26 08:44:00|5543.69|5543.69|5545.14|5545.14|5545.14|5545.14|5542.8|5542.8|0
1637916250000|2021-11-26 08:44:10|5545.43|5545.43|5548.35|5548.35|5548.35|5548.35|5545.43|5545.43|0
1637916260000|2021-11-26 08:44:20|5548.45|5548.45|5549.51|5549.51|5552.35|5552.35|5548.45|5548.45|0
1637916270000|2021-11-26 08:44:30|5548.8|5548.8|5549.03|5549.03|5550.53|5550.53|5547.93|5547.93|0
1637916280000|2021-11-26 08:44:40|5549.89|5549.89|5551.63|5551.63|5551.65|5551.65|5549.89|5549.89|0
1637916290000|2021-11-26 08:44:50|5554.62|5554.62|5555.14|5555.14|5555.14|5555.14|5554.62|5554.62|0
1637916300000|2021-11-26 08:45:00|5556.01|5556.01|5556.68|5556.68|5556.85|5556.85|5555.72|5555.72|0
1637916310000|2021-11-26 08:45:10|5555.24|5555.24|5555.28|5555.28|5556.73|5556.73|5553.86|5553.86|0
1637916320000|2021-11-26 08:45:20|5556.24|5556.24|5558.13|5558.13|5558.26|5558.26|5555.37|5555.37|0
1637916330000|2021-11-26 08:45:30|5558.41|5558.41|5559.34|5559.34|5559.34|5559.34|5557.69|5557.69|0
1637916340000|2021-11-26 08:45:40|5559.37|5559.37|5559.34|5559.34|5559.89|5559.89|5558.12|5558.12|0
1637916350000|2021-11-26 08:45:50|5558.76|5558.76|5557.55|5557.55|5558.76|5558.76|5557.5|5557.5|0
1637916360000|2021-11-26 08:46:00|5558.42|5558.42|5558.42|5558.42|5559.53|5559.53|5558.42|5558.42|0
1637916370000|2021-11-26 08:46:10|5559.07|5559.07|5553.95|5553.95|5559.07|5559.07|5551.37|5551.37|0
1637916380000|2021-11-26 08:46:20|5554.17|5554.17|5553.13|5553.13|5554.17|5554.17|5552.51|5552.51|0
1637916390000|2021-11-26 08:46:30|5553.34|5553.34|5555.58|5555.58|5556.88|5556.88|5552.76|5552.76|0
1637916400000|2021-11-26 08:46:40|5556.78|5556.78|5559.25|5559.25|5559.25|5559.25|5556.78|5556.78|0
1637916410000|2021-11-26 08:46:50|5558.67|5558.67|5556.71|5556.71|5558.67|5558.67|5556.71|5556.71|0
1637916420000|2021-11-26 08:47:00|5556.42|5556.42|5560.49|5560.49|5560.83|5560.83|5556.42|5556.42|0
1637916430000|2021-11-26 08:47:10|5560.96|5560.96|5562.68|5562.68|5562.68|5562.68|5560.96|5560.96|0
1637916440000|2021-11-26 08:47:20|5562.97|5562.97|5566.27|5566.27|5566.27|5566.27|5562.68|5562.68|0
1637916450000|2021-11-26 08:47:30|5566.7|5566.7|5567.21|5567.21|5567.28|5567.28|5565.48|5565.48|0
1637916460000|2021-11-26 08:47:40|5566.92|5566.92|5569.45|5569.45|5571.84|5571.84|5566.92|5566.92|0
1637916470000|2021-11-26 08:47:50|5570.03|5570.03|5568.73|5568.73|5570.46|5570.46|5567|5567|0
1637916480000|2021-11-26 08:48:00|5569.31|5569.31|5573.55|5573.55|5575|5575|5568.88|5568.88|0
1637916490000|2021-11-26 08:48:10|5574.42|5574.42|5575.64|5575.64|5575.93|5575.93|5573.98|5573.98|0
1637916500000|2021-11-26 08:48:20|5577.19|5577.19|5574.07|5574.07|5577.33|5577.33|5574.07|5574.07|0
1637916510000|2021-11-26 08:48:30|5574.13|5574.13|5564.05|5564.05|5574.13|5574.13|5563.81|5563.81|0
1637916520000|2021-11-26 08:48:40|5562.21|5562.21|5566.98|5566.98|5566.98|5566.98|5562.06|5562.06|0
1637916530000|2021-11-26 08:48:50|5563.23|5563.23|5562.44|5562.44|5563.81|5563.81|5560.72|5560.72|0
1637916540000|2021-11-26 08:49:00|5563.02|5563.02|5560.82|5560.82|5563.91|5563.91|5560.82|5560.82|0
1637916550000|2021-11-26 08:49:10|5559.08|5559.08|5559.81|5559.81|5559.95|5559.95|5558.51|5558.51|0
1637916560000|2021-11-26 08:49:20|5560.53|5560.53|5558.28|5558.28|5565.82|5565.82|5558.28|5558.28|0
1637916570000|2021-11-26 08:49:30|5558.92|5558.92|5560.32|5560.32|5560.32|5560.32|5558.92|5558.92|0
1637916580000|2021-11-26 08:49:40|5561.27|5561.27|5558.93|5558.93|5561.27|5561.27|5556.99|5556.99|0
1637916590000|2021-11-26 08:49:50|5559.22|5559.22|5559.75|5559.75|5559.75|5559.75|5559.22|5559.22|0
1637916600000|2021-11-26 08:50:00|5558.88|5558.88|5558.26|5558.26|5561.61|5561.61|5558.26|5558.26|0
1637916610000|2021-11-26 08:50:10|5559.62|5559.62|5560.91|5560.91|5560.91|5560.91|5559.62|5559.62|0
1637916620000|2021-11-26 08:50:20|5561.39|5561.39|5561.61|5561.61|5561.61|5561.61|5560.74|5560.74|0
1637916630000|2021-11-26 08:50:30|5561.9|5561.9|5565.36|5565.36|5565.64|5565.64|5561.9|5561.9|0
1637916640000|2021-11-26 08:50:40|5565.14|5565.14|5565.66|5565.66|5567.77|5567.77|5565.14|5565.14|0
1637916650000|2021-11-26 08:50:50|5563.93|5563.93|5565.28|5565.28|5566.09|5566.09|5563.93|5563.93|0
1637916660000|2021-11-26 08:51:00|5565.04|5565.04|5566.82|5566.82|5566.82|5566.82|5563.8|5563.8|0
1637916670000|2021-11-26 08:51:10|5567.46|5567.46|5567.92|5567.92|5568.86|5568.86|5567.46|5567.46|0
1637916680000|2021-11-26 08:51:20|5567.2|5567.2|5565.98|5565.98|5567.2|5567.2|5563.53|5563.53|0
1637916690000|2021-11-26 08:51:30|5565.69|5565.69|5564.67|5564.67|5565.98|5565.98|5563.8|5563.8|0
1637916700000|2021-11-26 08:51:40|5564.02|5564.02|5563.88|5563.88|5564.26|5564.26|5562.92|5562.92|0
1637916710000|2021-11-26 08:51:50|5563.16|5563.16|5565.17|5565.17|5566.36|5566.36|5563.16|5563.16|0
1637916720000|2021-11-26 08:52:00|5564.3|5564.3|5562.18|5562.18|5564.3|5564.3|5561.99|5561.99|0
1637916730000|2021-11-26 08:52:10|5561.75|5561.75|5566.27|5566.27|5566.27|5566.27|5561.03|5561.03|0
1637916740000|2021-11-26 08:52:20|5566.75|5566.75|5566.06|5566.06|5568.9|5568.9|5566.06|5566.06|0
1637916750000|2021-11-26 08:52:30|5566.93|5566.93|5567.21|5567.21|5567.21|5567.21|5566.93|5566.93|0
1637916760000|2021-11-26 08:52:40|5567.86|5567.86|5570.42|5570.42|5570.42|5570.42|5567.43|5567.43|0
1637916770000|2021-11-26 08:52:50|5569.7|5569.7|5573.08|5573.08|5573.08|5573.08|5569.7|5569.7|0
1637916780000|2021-11-26 08:53:00|5572.5|5572.5|5577.32|5577.32|5578.04|5578.04|5571.54|5571.54|0
1637916790000|2021-11-26 08:53:10|5577.08|5577.08|5568.75|5568.75|5577.31|5577.31|5568.75|5568.75|0
1637916800000|2021-11-26 08:53:20|5567.6|5567.6|5569.63|5569.63|5569.63|5569.63|5566.68|5566.68|0
1637916810000|2021-11-26 08:53:30|5570.34|5570.34|5572.04|5572.04|5572.04|5572.04|5570.34|5570.34|0
1637916820000|2021-11-26 08:53:40|5572.33|5572.33|5572.98|5572.98|5573.86|5573.86|5569.7|5569.7|0
1637916830000|2021-11-26 08:53:50|5573.27|5573.27|5574.26|5574.26|5574.26|5574.26|5572.41|5572.41|0
1637916840000|2021-11-26 08:54:00|5575.64|5575.64|5577.27|5577.27|5577.52|5577.52|5575.64|5575.64|0
1637916850000|2021-11-26 08:54:10|5577.25|5577.25|5577.43|5577.43|5578.51|5578.51|5576.56|5576.56|0
1637916860000|2021-11-26 08:54:20|5576.03|5576.03|5575.59|5575.59|5577.18|5577.18|5575.59|5575.59|0
1637916870000|2021-11-26 08:54:30|5575.35|5575.35|5581.23|5581.23|5582.38|5582.38|5575.35|5575.35|0
1637916880000|2021-11-26 08:54:40|5581.18|5581.18|5585.46|5585.46|5586.48|5586.48|5581.18|5581.18|0
1637916890000|2021-11-26 08:54:50|5584.46|5584.46|5587.68|5587.68|5587.68|5587.68|5583.95|5583.95|0
1637916900000|2021-11-26 08:55:00|5588.33|5588.33|5590.19|5590.19|5590.43|5590.43|5588.33|5588.33|0
1637916910000|2021-11-26 08:55:10|5590.48|5590.48|5589.76|5589.76|5590.48|5590.48|5589.76|5589.76|0
1637916920000|2021-11-26 08:55:20|5590.41|5590.41|5590.2|5590.2|5591.36|5591.36|5590.2|5590.2|0
1637916930000|2021-11-26 08:55:30|5588.91|5588.91|5586.26|5586.26|5589.37|5589.37|5585.68|5585.68|0
1637916940000|2021-11-26 08:55:40|5585.55|5585.55|5587.15|5587.15|5587.15|5587.15|5585.24|5585.24|0
1637916950000|2021-11-26 08:55:50|5587.44|5587.44|5589.36|5589.36|5589.36|5589.36|5587.44|5587.44|0
1637916960000|2021-11-26 08:56:00|5588.2|5588.2|5585.31|5585.31|5588.2|5588.2|5585.31|5585.31|0
1637916970000|2021-11-26 08:56:10|5585.89|5585.89|5586.36|5586.36|5586.36|5586.36|5585.89|5585.89|0
1637916980000|2021-11-26 08:56:20|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|0
1637916990000|2021-11-26 08:56:30|5588.52|5588.52|5590.88|5590.88|5590.88|5590.88|5588.52|5588.52|0
1637917000000|2021-11-26 08:56:40|5591.74|5591.74|5595.72|5595.72|5596.06|5596.06|5588.93|5588.93|0
1637917010000|2021-11-26 08:56:50|5596.01|5596.01|5597.25|5597.25|5598.91|5598.91|5596.01|5596.01|0
1637917020000|2021-11-26 08:57:00|5596.8|5596.8|5598.75|5598.75|5598.75|5598.75|5596.44|5596.44|0
1637917030000|2021-11-26 08:57:10|5599.33|5599.33|5593.66|5593.66|5599.33|5599.33|5593.3|5593.3|0
1637917040000|2021-11-26 08:57:20|5593.37|5593.37|5590.33|5590.33|5594.52|5594.52|5590.33|5590.33|0
1637917050000|2021-11-26 08:57:30|5590.91|5590.91|5591.31|5591.31|5591.91|5591.91|5590.91|5590.91|0
1637917060000|2021-11-26 08:57:40|5591.29|5591.29|5589.07|5589.07|5592.2|5592.2|5589.07|5589.07|0
1637917070000|2021-11-26 08:57:50|5589.28|5589.28|5588.55|5588.55|5590.29|5590.29|5588.26|5588.26|0
1637917080000|2021-11-26 08:58:00|5589.84|5589.84|5589.06|5589.06|5589.84|5589.84|5587.02|5587.02|0
1637917090000|2021-11-26 08:58:10|5588.82|5588.82|5589.44|5589.44|5589.44|5589.44|5587.99|5587.99|0
1637917100000|2021-11-26 08:58:20|5589.2|5589.2|5584.61|5584.61|5589.2|5589.2|5584.37|5584.37|0
1637917110000|2021-11-26 08:58:30|5584.6|5584.6|5583.82|5583.82|5584.6|5584.6|5581.34|5581.34|0
1637917120000|2021-11-26 08:58:40|5584.06|5584.06|5585.81|5585.81|5585.81|5585.81|5584.06|5584.06|0
1637917130000|2021-11-26 08:58:50|5586.68|5586.68|5587.83|5587.83|5588.12|5588.12|5586.68|5586.68|0
1637917140000|2021-11-26 08:59:00|5587.4|5587.4|5589.83|5589.83|5589.83|5589.83|5587.4|5587.4|0
1637917150000|2021-11-26 08:59:10|5590.7|5590.7|5591.1|5591.1|5593.35|5593.35|5590.7|5590.7|0
1637917160000|2021-11-26 08:59:20|5588.08|5588.08|5591.31|5591.31|5591.31|5591.31|5588.01|5588.01|0
1637917170000|2021-11-26 08:59:30|5592.39|5592.39|5593.9|5593.9|5593.9|5593.9|5592.39|5592.39|0
1637917180000|2021-11-26 08:59:40|5593.61|5593.61|5595.86|5595.86|5596.99|5596.99|5593.61|5593.61|0
1637917190000|2021-11-26 08:59:50|5595.91|5595.91|5595.85|5595.85|5596.49|5596.49|5595.85|5595.85|0
1637917200000|2021-11-26 09:00:00|5595.99|5595.99|5593.1|5593.1|5595.99|5595.99|5592.78|5592.78|0
1637917210000|2021-11-26 09:00:10|5593.39|5593.39|5589.04|5589.04|5593.39|5593.39|5589.04|5589.04|0
1637917220000|2021-11-26 09:00:20|5588.8|5588.8|5592.82|5592.82|5592.83|5592.83|5588.8|5588.8|0
1637917230000|2021-11-26 09:00:30|5591.95|5591.95|5585.3|5585.3|5592.67|5592.67|5585.3|5585.3|0
1637917240000|2021-11-26 09:00:40|5585.06|5585.06|5586.64|5586.64|5587.03|5587.03|5585.06|5585.06|0
1637917250000|2021-11-26 09:00:50|5587.22|5587.22|5586.8|5586.8|5587.22|5587.22|5585.76|5585.76|0
1637917260000|2021-11-26 09:01:00|5586.56|5586.56|5585.4|5585.4|5586.56|5586.56|5585.11|5585.11|0
1637917270000|2021-11-26 09:01:10|5585.69|5585.69|5581.77|5581.77|5585.69|5585.69|5580.57|5580.57|0
1637917280000|2021-11-26 09:01:20|5582.01|5582.01|5589.62|5589.62|5589.62|5589.62|5580.69|5580.69|0
1637917290000|2021-11-26 09:01:30|5588.75|5588.75|5590.18|5590.18|5592.29|5592.29|5588.75|5588.75|0
1637917300000|2021-11-26 09:01:40|5590.61|5590.61|5589.7|5589.7|5591.66|5591.66|5588.86|5588.86|0
1637917310000|2021-11-26 09:01:50|5589.12|5589.12|5589.9|5589.9|5591.88|5591.88|5588.2|5588.2|0
1637917320000|2021-11-26 09:02:00|5589.33|5589.33|5585.46|5585.46|5589.48|5589.48|5585.18|5585.18|0
1637917330000|2021-11-26 09:02:10|5584.6|5584.6|5578.88|5578.88|5586.67|5586.67|5578.88|5578.88|0
1637917340000|2021-11-26 09:02:20|5579.53|5579.53|5579.15|5579.15|5579.79|5579.79|5577.7|5577.7|0
1637917350000|2021-11-26 09:02:30|5578.28|5578.28|5577.35|5577.35|5578.57|5578.57|5576.9|5576.9|0
1637917360000|2021-11-26 09:02:40|5575.06|5575.06|5571.9|5571.9|5575.06|5575.06|5571.9|5571.9|0
1637917370000|2021-11-26 09:02:50|5571.32|5571.32|5571.27|5571.27|5571.74|5571.74|5571.03|5571.03|0
1637917380000|2021-11-26 09:03:00|5571.28|5571.28|5573.78|5573.78|5573.78|5573.78|5569.03|5569.03|0
1637917390000|2021-11-26 09:03:10|5574.02|5574.02|5572.22|5572.22|5575.65|5575.65|5571.74|5571.74|0
1637917400000|2021-11-26 09:03:20|5572.86|5572.86|5572.25|5572.25|5572.86|5572.86|5572.25|5572.25|0
1637917410000|2021-11-26 09:03:30|5572.83|5572.83|5575.84|5575.84|5575.84|5575.84|5572.83|5572.83|0
1637917420000|2021-11-26 09:03:40|5576.31|5576.31|5572.63|5572.63|5577.47|5577.47|5571.52|5571.52|0
1637917430000|2021-11-26 09:03:50|5572.4|5572.4|5573.14|5573.14|5573.81|5573.81|5572.13|5572.13|0
1637917440000|2021-11-26 09:04:00|5571.05|5571.05|5568.83|5568.83|5571.05|5571.05|5568.16|5568.16|0
1637917450000|2021-11-26 09:04:10|5569.12|5569.12|5563.21|5563.21|5569.12|5569.12|5563.21|5563.21|0
1637917460000|2021-11-26 09:04:20|5564.83|5564.83|5569.44|5569.44|5569.44|5569.44|5564.83|5564.83|0
1637917470000|2021-11-26 09:04:30|5569.92|5569.92|5567.16|5567.16|5571.08|5571.08|5567.16|5567.16|0
1637917480000|2021-11-26 09:04:40|5568.02|5568.02|5566.89|5566.89|5568.02|5568.02|5565.89|5565.89|0
1637917490000|2021-11-26 09:04:50|5566.6|5566.6|5567.04|5567.04|5567.76|5567.76|5566.6|5566.6|0
1637917500000|2021-11-26 09:05:00|5567.47|5567.47|5566.55|5566.55|5568.89|5568.89|5566.55|5566.55|0
1637917510000|2021-11-26 09:05:10|5567.13|5567.13|5565.97|5565.97|5567.77|5567.77|5565.97|5565.97|0
1637917520000|2021-11-26 09:05:20|5566.4|5566.4|5567.69|5567.69|5569.79|5569.79|5566.4|5566.4|0
1637917530000|2021-11-26 09:05:30|5567.4|5567.4|5566.68|5566.68|5567.4|5567.4|5566.68|5566.68|0
1637917540000|2021-11-26 09:05:40|5566.46|5566.46|5569.67|5569.67|5570.36|5570.36|5566.46|5566.46|0
1637917550000|2021-11-26 09:05:50|5570.11|5570.11|5564.6|5564.6|5570.11|5570.11|5564.55|5564.55|0
1637917560000|2021-11-26 09:06:00|5564.56|5564.56|5562.36|5562.36|5564.56|5564.56|5560.32|5560.32|0
1637917570000|2021-11-26 09:06:10|5561.89|5561.89|5561.89|5561.89|5562.75|5562.75|5561.89|5561.89|0
1637917580000|2021-11-26 09:06:20|5561.67|5561.67|5558.41|5558.41|5562.12|5562.12|5558.41|5558.41|0
1637917590000|2021-11-26 09:06:30|5557.26|5557.26|5555.37|5555.37|5557.67|5557.67|5554.44|5554.44|0
1637917600000|2021-11-26 09:06:40|5554.51|5554.51|5551.09|5551.09|5555.2|5555.2|5550.86|5550.86|0
1637917610000|2021-11-26 09:06:50|5551.53|5551.53|5549.21|5549.21|5552.1|5552.1|5549.21|5549.21|0
1637917620000|2021-11-26 09:07:00|5548.11|5548.11|5549.91|5549.91|5549.91|5549.91|5546.36|5546.36|0
1637917630000|2021-11-26 09:07:10|5550.48|5550.48|5547.03|5547.03|5550.48|5550.48|5547.03|5547.03|0
1637917640000|2021-11-26 09:07:20|5547.27|5547.27|5544.93|5544.93|5547.27|5547.27|5544.93|5544.93|0
1637917650000|2021-11-26 09:07:30|5545.5|5545.5|5546.6|5546.6|5547.41|5547.41|5545.22|5545.22|0
1637917660000|2021-11-26 09:07:40|5545.26|5545.26|5546.98|5546.98|5547.27|5547.27|5545.26|5545.26|0
1637917670000|2021-11-26 09:07:50|5546.75|5546.75|5549.98|5549.98|5549.98|5549.98|5546.75|5546.75|0
1637917680000|2021-11-26 09:08:00|5549.4|5549.4|5546.61|5546.61|5549.43|5549.43|5546.61|5546.61|0
1637917690000|2021-11-26 09:08:10|5546.84|5546.84|5545.87|5545.87|5547.51|5547.51|5544.82|5544.82|0
1637917700000|2021-11-26 09:08:20|5545.84|5545.84|5542.14|5542.14|5545.84|5545.84|5541.87|5541.87|0
1637917710000|2021-11-26 09:08:30|5542.19|5542.19|5543.93|5543.93|5545.75|5545.75|5542.19|5542.19|0
1637917720000|2021-11-26 09:08:40|5544.88|5544.88|5554.69|5554.69|5554.69|5554.69|5544.88|5544.88|0
1637917730000|2021-11-26 09:08:50|5554.98|5554.98|5553.95|5553.95|5554.98|5554.98|5553.08|5553.08|0
1637917740000|2021-11-26 09:09:00|5554.52|5554.52|5558.38|5558.38|5558.38|5558.38|5553.88|5553.88|0
1637917750000|2021-11-26 09:09:10|5558.77|5558.77|5556.41|5556.41|5558.77|5558.77|5556.41|5556.41|0
1637917760000|2021-11-26 09:09:20|5556.17|5556.17|5551.07|5551.07|5556.2|5556.2|5551.07|5551.07|0
1637917770000|2021-11-26 09:09:30|5551.28|5551.28|5555.25|5555.25|5555.25|5555.25|5551.28|5551.28|0
1637917780000|2021-11-26 09:09:40|5554.61|5554.61|5555.73|5555.73|5555.73|5555.73|5554.61|5554.61|0
1637917790000|2021-11-26 09:09:50|5556.31|5556.31|5562.8|5562.8|5562.8|5562.8|5556.02|5556.02|0
1637917800000|2021-11-26 09:10:00|5562.08|5562.08|5559.7|5559.7|5563.08|5563.08|5559.7|5559.7|0
1637917810000|2021-11-26 09:10:10|5559.26|5559.26|5558.36|5558.36|5559.26|5559.26|5556.74|5556.74|0
1637917820000|2021-11-26 09:10:20|5559.23|5559.23|5559.88|5559.88|5559.88|5559.88|5556.97|5556.97|0
1637917830000|2021-11-26 09:10:30|5560.1|5560.1|5564.73|5564.73|5565.02|5565.02|5560.1|5560.1|0
1637917840000|2021-11-26 09:10:40|5565.59|5565.59|5569.15|5569.15|5569.15|5569.15|5565.59|5565.59|0
1637917850000|2021-11-26 09:10:50|5571.63|5571.63|5571.96|5571.96|5573.42|5573.42|5571.4|5571.4|0
1637917860000|2021-11-26 09:11:00|5571.25|5571.25|5572.9|5572.9|5572.9|5572.9|5570.52|5570.52|0
1637917870000|2021-11-26 09:11:10|5573.14|5573.14|5577.09|5577.09|5577.52|5577.52|5573.14|5573.14|0
1637917880000|2021-11-26 09:11:20|5577.08|5577.08|5577.09|5577.09|5577.09|5577.09|5577.08|5577.08|0
1637917890000|2021-11-26 09:11:30|5577.1|5577.1|5582.66|5582.66|5582.66|5582.66|5577.1|5577.1|0
1637917900000|2021-11-26 09:11:40|5583.24|5583.24|5581.49|5581.49|5584.11|5584.11|5580.05|5580.05|0
1637917910000|2021-11-26 09:11:50|5581.78|5581.78|5581.4|5581.4|5582.35|5582.35|5581.4|5581.4|0
1637917920000|2021-11-26 09:12:00|5580.53|5580.53|5579.27|5579.27|5580.53|5580.53|5578.11|5578.11|0
1637917930000|2021-11-26 09:12:10|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1637917940000|2021-11-26 09:12:20|5578.19|5578.19|5577.96|5577.96|5578.19|5578.19|5577.96|5577.96|0
1637917950000|2021-11-26 09:12:30|5577.92|5577.92|5577.15|5577.15|5577.92|5577.92|5577.15|5577.15|0
1637917960000|2021-11-26 09:12:40|5576.91|5576.91|5574.27|5574.27|5576.91|5576.91|5573.44|5573.44|0
1637917970000|2021-11-26 09:12:50|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|5573.84|0
1637917980000|2021-11-26 09:13:00|5574.75|5574.75|5579.58|5579.58|5579.58|5579.58|5574.75|5574.75|0
1637917990000|2021-11-26 09:13:10|5579.57|5579.57|5580.93|5580.93|5580.95|5580.95|5579.57|5579.57|0
1637918000000|2021-11-26 09:13:20|5580.64|5580.64|5580.4|5580.4|5580.98|5580.98|5580.06|5580.06|0
1637918010000|2021-11-26 09:13:30|5581.27|5581.27|5581.46|5581.46|5581.75|5581.75|5581.17|5581.17|0
1637918020000|2021-11-26 09:13:40|5579.3|5579.3|5576.67|5576.67|5579.3|5579.3|5576.67|5576.67|0
1637918030000|2021-11-26 09:13:50|5578.33|5578.33|5579.57|5579.57|5580.29|5580.29|5578.33|5578.33|0
1637918040000|2021-11-26 09:14:00|5579.85|5579.85|5584.57|5584.57|5586.2|5586.2|5579.85|5579.85|0
1637918050000|2021-11-26 09:14:10|5585.01|5585.01|5585.27|5585.27|5585.27|5585.27|5584.4|5584.4|0
1637918060000|2021-11-26 09:14:20|5585.56|5585.56|5585.27|5585.27|5585.85|5585.85|5585.27|5585.27|0
1637918070000|2021-11-26 09:14:30|5586.56|5586.56|5585.34|5585.34|5586.85|5586.85|5585.34|5585.34|0
1637918080000|2021-11-26 09:14:40|5585.62|5585.62|5585.19|5585.19|5586.2|5586.2|5585.19|5585.19|0
1637918090000|2021-11-26 09:14:50|5584.76|5584.76|5583.24|5583.24|5584.76|5584.76|5582.95|5582.95|0
1637918100000|2021-11-26 09:15:00|5580.11|5580.11|5577.8|5577.8|5580.11|5580.11|5574.71|5574.71|0
1637918110000|2021-11-26 09:15:10|5577.51|5577.51|5577.58|5577.58|5578.23|5578.23|5577.04|5577.04|0
1637918120000|2021-11-26 09:15:20|5576.72|5576.72|5577.59|5577.59|5577.8|5577.8|5576.29|5576.29|0
1637918130000|2021-11-26 09:15:30|5576.63|5576.63|5575.56|5575.56|5576.63|5576.63|5574.98|5574.98|0
1637918150000|2021-11-26 09:15:50|5576.45|5576.45|5576.66|5576.66|5577.32|5577.32|5576.45|5576.45|0
1637918160000|2021-11-26 09:16:00|5575.78|5575.78|5572.1|5572.1|5575.78|5575.78|5570.48|5570.48|0
1637918170000|2021-11-26 09:16:10|5572.01|5572.01|5571.96|5571.96|5572.01|5572.01|5571.96|5571.96|0
1637918180000|2021-11-26 09:16:20|5571.53|5571.53|5571.01|5571.01|5572.83|5572.83|5570.43|5570.43|0
1637918190000|2021-11-26 09:16:30|5571.04|5571.04|5569.44|5569.44|5572.44|5572.44|5568.95|5568.95|0
1637918200000|2021-11-26 09:16:40|5570.6|5570.6|5569.1|5569.1|5570.6|5570.6|5569.1|5569.1|0
1637918210000|2021-11-26 09:16:50|5569.32|5569.32|5569.61|5569.61|5569.61|5569.61|5568.74|5568.74|0
1637918220000|2021-11-26 09:17:00|5569.62|5569.62|5569.42|5569.42|5569.62|5569.62|5569.4|5569.4|0
1637918230000|2021-11-26 09:17:10|5569.4|5569.4|5570.74|5570.74|5570.74|5570.74|5568.74|5568.74|0
1637918240000|2021-11-26 09:17:20|5570.45|5570.45|5571.73|5571.73|5572.5|5572.5|5570.45|5570.45|0
1637918250000|2021-11-26 09:17:30|5571.97|5571.97|5572.4|5572.4|5572.83|5572.83|5571.97|5571.97|0
1637918260000|2021-11-26 09:17:40|5571.54|5571.54|5570.07|5570.07|5572.03|5572.03|5570.07|5570.07|0
1637918270000|2021-11-26 09:17:50|5568.35|5568.35|5570.57|5570.57|5570.57|5570.57|5567.48|5567.48|0
1637918280000|2021-11-26 09:18:00|5570.36|5570.36|5568.91|5568.91|5570.36|5570.36|5568.91|5568.91|0
1637918290000|2021-11-26 09:18:10|5569.2|5569.2|5566.79|5566.79|5569.2|5569.2|5566.79|5566.79|0
1637918300000|2021-11-26 09:18:20|5567.37|5567.37|5566.71|5566.71|5567.66|5567.66|5566.71|5566.71|0
1637918310000|2021-11-26 09:18:30|5566.42|5566.42|5565.7|5565.7|5566.42|5566.42|5565.42|5565.42|0
1637918320000|2021-11-26 09:18:40|5565.13|5565.13|5563.13|5563.13|5565.42|5565.42|5563.13|5563.13|0
1637918330000|2021-11-26 09:18:50|5562.55|5562.55|5558.94|5558.94|5562.55|5562.55|5558.94|5558.94|0
1637918340000|2021-11-26 09:19:00|5558.88|5558.88|5558.66|5558.66|5559.38|5559.38|5558.66|5558.66|0
1637918350000|2021-11-26 09:19:10|5558.53|5558.53|5559.95|5559.95|5559.95|5559.95|5558.5|5558.5|0
1637918360000|2021-11-26 09:19:20|5560.81|5560.81|5559.9|5559.9|5561.26|5561.26|5559.9|5559.9|0
1637918370000|2021-11-26 09:19:30|5560.83|5560.83|5561.91|5561.91|5561.91|5561.91|5560.83|5560.83|0
1637918380000|2021-11-26 09:19:40|5560.16|5560.16|5563|5563|5563.73|5563.73|5558.87|5558.87|0
1637918390000|2021-11-26 09:19:50|5564.74|5564.74|5569.84|5569.84|5570.31|5570.31|5564.74|5564.74|0
1637918400000|2021-11-26 09:20:00|5571.27|5571.27|5574.9|5574.9|5575.48|5575.48|5571.27|5571.27|0
1637918410000|2021-11-26 09:20:10|5573.81|5573.81|5573.46|5573.46|5573.81|5573.81|5573.46|5573.46|0
1637918420000|2021-11-26 09:20:20|5573.03|5573.03|5571.44|5571.44|5573.03|5573.03|5571.44|5571.44|0
1637918430000|2021-11-26 09:20:30|5572.31|5572.31|5572.79|5572.79|5572.79|5572.79|5571.44|5571.44|0
1637918440000|2021-11-26 09:20:40|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|5573.5|0
1637918450000|2021-11-26 09:20:50|5574.36|5574.36|5573.64|5573.64|5574.4|5574.4|5573.64|5573.64|0
1637918460000|2021-11-26 09:21:00|5573.06|5573.06|5569.91|5569.91|5573.06|5573.06|5569.32|5569.32|0
1637918470000|2021-11-26 09:21:10|5569.62|5569.62|5569.67|5569.67|5569.67|5569.67|5568.75|5568.75|0
1637918480000|2021-11-26 09:21:20|5568.51|5568.51|5567.47|5567.47|5568.51|5568.51|5566.61|5566.61|0
1637918490000|2021-11-26 09:21:30|5567.18|5567.18|5561.82|5561.82|5567.18|5567.18|5561.82|5561.82|0
1637918500000|2021-11-26 09:21:40|5561.79|5561.79|5565.18|5565.18|5565.18|5565.18|5561.77|5561.77|0
1637918510000|2021-11-26 09:21:50|5566.6|5566.6|5561.99|5561.99|5566.6|5566.6|5561.99|5561.99|0
1637918520000|2021-11-26 09:22:00|5562.9|5562.9|5562.9|5562.9|5562.9|5562.9|5562.9|5562.9|0
1637918530000|2021-11-26 09:22:10|5561.09|5561.09|5558.84|5558.84|5561.13|5561.13|5558.84|5558.84|0
1637918540000|2021-11-26 09:22:20|5558.36|5558.36|5555.64|5555.64|5558.6|5558.6|5555.43|5555.43|0
1637918550000|2021-11-26 09:22:30|5556.83|5556.83|5557.36|5557.36|5557.36|5557.36|5556.54|5556.54|0
1637918570000|2021-11-26 09:22:50|5557.34|5557.34|5555.95|5555.95|5557.34|5557.34|5555.37|5555.37|0
1637918580000|2021-11-26 09:23:00|5556.24|5556.24|5555.04|5555.04|5556.24|5556.24|5555.03|5555.03|0
1637918590000|2021-11-26 09:23:10|5555.95|5555.95|5555.76|5555.76|5556.53|5556.53|5555.76|5555.76|0
1637918600000|2021-11-26 09:23:20|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|5555.19|0
1637918610000|2021-11-26 09:23:30|5554.9|5554.9|5559.07|5559.07|5559.31|5559.31|5554.75|5554.75|0
1637918620000|2021-11-26 09:23:40|5559.16|5559.16|5563.26|5563.26|5564.57|5564.57|5559.16|5559.16|0
1637918630000|2021-11-26 09:23:50|5563.49|5563.49|5560.4|5560.4|5564.35|5564.35|5560.4|5560.4|0
1637918640000|2021-11-26 09:24:00|5560.18|5560.18|5559.1|5559.1|5560.4|5560.4|5559.06|5559.06|0
1637918650000|2021-11-26 09:24:10|5559.32|5559.32|5560.37|5560.37|5560.37|5560.37|5559.32|5559.32|0
1637918660000|2021-11-26 09:24:20|5560.59|5560.59|5561.59|5561.59|5562.42|5562.42|5559.66|5559.66|0
1637918670000|2021-11-26 09:24:30|5561.87|5561.87|5562.45|5562.45|5562.45|5562.45|5561.87|5561.87|0
1637918680000|2021-11-26 09:24:40|5562.43|5562.43|5563.55|5563.55|5563.55|5563.55|5562.21|5562.21|0
1637918700000|2021-11-26 09:25:00|5563.56|5563.56|5565.68|5565.68|5565.68|5565.68|5563.13|5563.13|0
1637918710000|2021-11-26 09:25:10|5565.92|5565.92|5567.58|5567.58|5568.05|5568.05|5565.92|5565.92|0
1637918720000|2021-11-26 09:25:20|5567.55|5567.55|5568.05|5568.05|5568.05|5568.05|5567.19|5567.19|0
1637918730000|2021-11-26 09:25:30|5569.56|5569.56|5571.64|5571.64|5571.64|5571.64|5569.35|5569.35|0
1637918740000|2021-11-26 09:25:40|5572.22|5572.22|5573.08|5573.08|5573.37|5573.37|5572.22|5572.22|0
1637918750000|2021-11-26 09:25:50|5573.3|5573.3|5576.17|5576.17|5576.17|5576.17|5573.3|5573.3|0
1637918760000|2021-11-26 09:26:00|5576.39|5576.39|5575.44|5575.44|5576.39|5576.39|5575.44|5575.44|0
1637918770000|2021-11-26 09:26:10|5576.15|5576.15|5576.29|5576.29|5576.8|5576.8|5576.08|5576.08|0
1637918780000|2021-11-26 09:26:20|5576.53|5576.53|5578.96|5578.96|5578.96|5578.96|5576.53|5576.53|0
1637918790000|2021-11-26 09:26:30|5578.98|5578.98|5578.68|5578.68|5579.38|5579.38|5578.68|5578.68|0
1637918800000|2021-11-26 09:26:40|5579.16|5579.16|5579.42|5579.42|5579.46|5579.46|5579.16|5579.16|0
1637918810000|2021-11-26 09:26:50|5579.37|5579.37|5578.75|5578.75|5579.37|5579.37|5577.46|5577.46|0
1637918820000|2021-11-26 09:27:00|5579.97|5579.97|5582|5582|5582|5582|5579.97|5579.97|0
1637918830000|2021-11-26 09:27:10|5581.57|5581.57|5578.05|5578.05|5581.57|5581.57|5578.05|5578.05|0
1637918840000|2021-11-26 09:27:20|5577.19|5577.19|5577.39|5577.39|5577.39|5577.39|5574.11|5574.11|0
1637918850000|2021-11-26 09:27:30|5577.15|5577.15|5577.92|5577.92|5577.92|5577.92|5577.15|5577.15|0
1637918860000|2021-11-26 09:27:40|5576.91|5576.91|5576.95|5576.95|5576.95|5576.95|5576.04|5576.04|0
1637918870000|2021-11-26 09:27:50|5577.52|5577.52|5576.18|5576.18|5577.52|5577.52|5575.35|5575.35|0
1637918880000|2021-11-26 09:28:00|5576.15|5576.15|5573.83|5573.83|5576.15|5576.15|5573.83|5573.83|0
1637918890000|2021-11-26 09:28:10|5573.8|5573.8|5571.14|5571.14|5573.8|5573.8|5571.14|5571.14|0
1637918900000|2021-11-26 09:28:20|5571.61|5571.61|5572.93|5572.93|5573.15|5573.15|5571.61|5571.61|0
1637918910000|2021-11-26 09:28:30|5571.35|5571.35|5571.35|5571.35|5571.35|5571.35|5570.87|5570.87|0
1637918920000|2021-11-26 09:28:40|5571.83|5571.83|5568.76|5568.76|5571.83|5571.83|5568.76|5568.76|0
1637918930000|2021-11-26 09:28:50|5568.3|5568.3|5573.22|5573.22|5573.87|5573.87|5567.87|5567.87|0
1637918940000|2021-11-26 09:29:00|5574.13|5574.13|5573.85|5573.85|5574.32|5574.32|5572.19|5572.19|0
1637918950000|2021-11-26 09:29:10|5573.62|5573.62|5571.07|5571.07|5573.62|5573.62|5570.41|5570.41|0
1637918960000|2021-11-26 09:29:20|5571.28|5571.28|5571.64|5571.64|5571.64|5571.64|5571.07|5571.07|0
1637918970000|2021-11-26 09:29:30|5571.23|5571.23|5573.93|5573.93|5573.93|5573.93|5571.23|5571.23|0
1637918980000|2021-11-26 09:29:40|5574.41|5574.41|5574.78|5574.78|5574.91|5574.91|5574.2|5574.2|0
1637918990000|2021-11-26 09:29:50|5574.49|5574.49|5574.55|5574.55|5575.93|5575.93|5573.6|5573.6|0
1637919000000|2021-11-26 09:30:00|5573.68|5573.68|5575.29|5575.29|5575.72|5575.72|5572.49|5572.49|0
1637919010000|2021-11-26 09:30:10|5575.26|5575.26|5576.46|5576.46|5576.46|5576.46|5575.26|5575.26|0
1637919020000|2021-11-26 09:30:20|5576.94|5576.94|5577.68|5577.68|5578.59|5578.59|5576.94|5576.94|0
1637919030000|2021-11-26 09:30:30|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|5578.54|0
1637919040000|2021-11-26 09:30:40|5578.26|5578.26|5578.66|5578.66|5578.9|5578.9|5577.54|5577.54|0
1637919050000|2021-11-26 09:30:50|5579.14|5579.14|5581.34|5581.34|5581.34|5581.34|5579.14|5579.14|0
1637919060000|2021-11-26 09:31:00|5581.56|5581.56|5583.22|5583.22|5583.22|5583.22|5580.46|5580.46|0
1637919070000|2021-11-26 09:31:10|5583.21|5583.21|5586.1|5586.1|5586.68|5586.68|5583.21|5583.21|0
1637919080000|2021-11-26 09:31:20|5585.43|5585.43|5582.56|5582.56|5585.43|5585.43|5582.56|5582.56|0
1637919090000|2021-11-26 09:31:30|5581.8|5581.8|5581.36|5581.36|5582.01|5582.01|5581.36|5581.36|0
1637919100000|2021-11-26 09:31:40|5580.93|5580.93|5579.35|5579.35|5580.93|5580.93|5578.65|5578.65|0
1637919110000|2021-11-26 09:31:50|5578.92|5578.92|5577.04|5577.04|5578.92|5578.92|5577.04|5577.04|0
1637919120000|2021-11-26 09:32:00|5576.8|5576.8|5577.21|5577.21|5577.21|5577.21|5574.98|5574.98|0
1637919130000|2021-11-26 09:32:10|5578.64|5578.64|5581.46|5581.46|5581.46|5581.46|5578.64|5578.64|0
1637919140000|2021-11-26 09:32:20|5581.01|5581.01|5581|5581|5581.01|5581.01|5579.8|5579.8|0
1637919150000|2021-11-26 09:32:30|5580.95|5580.95|5577.98|5577.98|5580.95|5580.95|5577.98|5577.98|0
1637919160000|2021-11-26 09:32:40|5575.97|5575.97|5574.2|5574.2|5575.97|5575.97|5573.71|5573.71|0
1637919170000|2021-11-26 09:32:50|5574.41|5574.41|5573.93|5573.93|5574.41|5574.41|5573.93|5573.93|0
1637919180000|2021-11-26 09:33:00|5573.02|5573.02|5573.68|5573.68|5573.9|5573.9|5572.42|5572.42|0
1637919190000|2021-11-26 09:33:10|5573.11|5573.11|5572.48|5572.48|5573.11|5573.11|5570.27|5570.27|0
1637919200000|2021-11-26 09:33:20|5572.77|5572.77|5573.2|5573.2|5573.63|5573.63|5572.77|5572.77|0
1637919210000|2021-11-26 09:33:30|5574.28|5574.28|5576.72|5576.72|5576.93|5576.93|5574.28|5574.28|0
1637919220000|2021-11-26 09:33:40|5577.58|5577.58|5578.53|5578.53|5578.53|5578.53|5577.58|5577.58|0
1637919230000|2021-11-26 09:33:50|5578.74|5578.74|5576.89|5576.89|5579.22|5579.22|5576.89|5576.89|0
1637919240000|2021-11-26 09:34:00|5576.6|5576.6|5572.45|5572.45|5576.6|5576.6|5572.45|5572.45|0
1637919250000|2021-11-26 09:34:10|5573.03|5573.03|5572.58|5572.58|5573.03|5573.03|5572.58|5572.58|0
1637919260000|2021-11-26 09:34:20|5571.2|5571.2|5573.43|5573.43|5573.64|5573.64|5571.2|5571.2|0
1637919270000|2021-11-26 09:34:30|5572.71|5572.71|5569.79|5569.79|5572.71|5572.71|5569.75|5569.75|0
1637919280000|2021-11-26 09:34:40|5569.77|5569.77|5567.96|5567.96|5569.77|5569.77|5567.1|5567.1|0
1637919290000|2021-11-26 09:34:50|5566.36|5566.36|5567.82|5567.82|5567.82|5567.82|5565.88|5565.88|0
1637919300000|2021-11-26 09:35:00|5568.06|5568.06|5570.75|5570.75|5570.75|5570.75|5568.06|5568.06|0
1637919310000|2021-11-26 09:35:10|5571.04|5571.04|5565.87|5565.87|5571.04|5571.04|5565.66|5565.66|0
1637919320000|2021-11-26 09:35:20|5566.45|5566.45|5561.91|5561.91|5566.45|5566.45|5560.98|5560.98|0
1637919330000|2021-11-26 09:35:30|5562.49|5562.49|5560.98|5560.98|5562.52|5562.52|5560.5|5560.5|0
1637919340000|2021-11-26 09:35:40|5560.96|5560.96|5562.65|5562.65|5562.91|5562.91|5560.96|5560.96|0
1637919350000|2021-11-26 09:35:50|5561.79|5561.79|5560.54|5560.54|5561.79|5561.79|5560.26|5560.26|0
1637919360000|2021-11-26 09:36:00|5560.26|5560.26|5554.4|5554.4|5560.26|5560.26|5554.4|5554.4|0
1637919370000|2021-11-26 09:36:10|5552.79|5552.79|5560.33|5560.33|5560.33|5560.33|5552.79|5552.79|0
1637919380000|2021-11-26 09:36:20|5559.9|5559.9|5557.8|5557.8|5559.9|5559.9|5557.68|5557.68|0
1637919390000|2021-11-26 09:36:30|5557.09|5557.09|5555.72|5555.72|5557.09|5557.09|5555.5|5555.5|0
1637919400000|2021-11-26 09:36:40|5556.2|5556.2|5554.99|5554.99|5557.86|5557.86|5554.99|5554.99|0
1637919410000|2021-11-26 09:36:50|5554.56|5554.56|5553.71|5553.71|5554.56|5554.56|5551.59|5551.59|0
1637919420000|2021-11-26 09:37:00|5553.42|5553.42|5559.09|5559.09|5560.04|5560.04|5553.42|5553.42|0
1637919430000|2021-11-26 09:37:10|5558.66|5558.66|5561.82|5561.82|5562.22|5562.22|5558.66|5558.66|0
1637919440000|2021-11-26 09:37:20|5561.35|5561.35|5562.51|5562.51|5562.99|5562.99|5561.13|5561.13|0
1637919450000|2021-11-26 09:37:30|5562.28|5562.28|5561.84|5561.84|5562.28|5562.28|5561.84|5561.84|0
1637919460000|2021-11-26 09:37:40|5562.13|5562.13|5561.07|5561.07|5562.13|5562.13|5560.46|5560.46|0
1637919470000|2021-11-26 09:37:50|5561.93|5561.93|5561.45|5561.45|5561.93|5561.93|5560.64|5560.64|0
1637919480000|2021-11-26 09:38:00|5561.51|5561.51|5563.3|5563.3|5564.17|5564.17|5561.51|5561.51|0
1637919490000|2021-11-26 09:38:10|5564.46|5564.46|5569.92|5569.92|5569.92|5569.92|5564.46|5564.46|0
1637919500000|2021-11-26 09:38:20|5570.13|5570.13|5572.35|5572.35|5572.35|5572.35|5570.11|5570.11|0
1637919510000|2021-11-26 09:38:30|5572.78|5572.78|5573.07|5573.07|5573.07|5573.07|5572.78|5572.78|0
1637919520000|2021-11-26 09:38:40|5573.36|5573.36|5577.93|5577.93|5577.93|5577.93|5573.36|5573.36|0
1637919530000|2021-11-26 09:38:50|5578.17|5578.17|5578.41|5578.41|5579.08|5579.08|5578.12|5578.12|0
1637919540000|2021-11-26 09:39:00|5578.44|5578.44|5575.82|5575.82|5578.44|5578.44|5574.5|5574.5|0
1637919550000|2021-11-26 09:39:10|5576.4|5576.4|5575.97|5575.97|5576.4|5576.4|5575.97|5575.97|0
1637919560000|2021-11-26 09:39:20|5572.85|5572.85|5576.63|5576.63|5576.63|5576.63|5572.85|5572.85|0
1637919570000|2021-11-26 09:39:30|5576.61|5576.61|5575.96|5575.96|5576.61|5576.61|5575.96|5575.96|0
1637919580000|2021-11-26 09:39:40|5575.25|5575.25|5577.94|5577.94|5578.16|5578.16|5574.96|5574.96|0
1637919590000|2021-11-26 09:39:50|5578.06|5578.06|5578.62|5578.62|5578.62|5578.62|5578.05|5578.05|0
1637919600000|2021-11-26 09:40:00|5579.27|5579.27|5578.72|5578.72|5580.65|5580.65|5578.72|5578.72|0
1637919610000|2021-11-26 09:40:10|5572.44|5572.44|5571.51|5571.51|5572.44|5572.44|5571.51|5571.51|0
1637919620000|2021-11-26 09:40:20|5571.3|5571.3|5571.43|5571.43|5572.01|5572.01|5570.42|5570.42|0
1637919630000|2021-11-26 09:40:30|5572.01|5572.01|5571.82|5571.82|5572.01|5572.01|5570.66|5570.66|0
1637919640000|2021-11-26 09:40:40|5571.24|5571.24|5572.67|5572.67|5573.73|5573.73|5571.24|5571.24|0
1637919650000|2021-11-26 09:40:50|5573.87|5573.87|5573.31|5573.31|5573.87|5573.87|5572.11|5572.11|0
1637919660000|2021-11-26 09:41:00|5572.26|5572.26|5573.1|5573.1|5573.1|5573.1|5572.24|5572.24|0
1637919670000|2021-11-26 09:41:10|5574.3|5574.3|5576.32|5576.32|5576.32|5576.32|5574.08|5574.08|0
1637919680000|2021-11-26 09:41:20|5576.28|5576.28|5579.67|5579.67|5579.67|5579.67|5575.41|5575.41|0
1637919690000|2021-11-26 09:41:30|5579.96|5579.96|5578.97|5578.97|5579.98|5579.98|5578.76|5578.76|0
1637919700000|2021-11-26 09:41:40|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|5579.19|0
1637919710000|2021-11-26 09:41:50|5580.34|5580.34|5581.29|5581.29|5581.29|5581.29|5580.13|5580.13|0
1637919720000|2021-11-26 09:42:00|5581.37|5581.37|5581.18|5581.18|5581.64|5581.64|5581.18|5581.18|0
1637919730000|2021-11-26 09:42:10|5580.3|5580.3|5580.91|5580.91|5580.93|5580.93|5580.22|5580.22|0
1637919740000|2021-11-26 09:42:20|5581.56|5581.56|5586.17|5586.17|5586.17|5586.17|5581.56|5581.56|0
1637919750000|2021-11-26 09:42:30|5587.03|5587.03|5588.82|5588.82|5588.82|5588.82|5587.03|5587.03|0
1637919760000|2021-11-26 09:42:40|5587.66|5587.66|5589.11|5589.11|5589.4|5589.4|5587.66|5587.66|0
1637919770000|2021-11-26 09:42:50|5589.16|5589.16|5592.31|5592.31|5592.31|5592.31|5589.16|5589.16|0
1637919780000|2021-11-26 09:43:00|5592.52|5592.52|5588.39|5588.39|5592.52|5592.52|5588.39|5588.39|0
1637919790000|2021-11-26 09:43:10|5588.63|5588.63|5585.68|5585.68|5588.63|5588.63|5584.86|5584.86|0
1637919800000|2021-11-26 09:43:20|5585.25|5585.25|5584.82|5584.82|5585.25|5585.25|5584.82|5584.82|0
1637919810000|2021-11-26 09:43:30|5584.8|5584.8|5584.64|5584.64|5586.3|5586.3|5584.64|5584.64|0
1637919820000|2021-11-26 09:43:40|5583.78|5583.78|5581.92|5581.92|5583.78|5583.78|5581.92|5581.92|0
1637919830000|2021-11-26 09:43:50|5581.71|5581.71|5581.44|5581.44|5581.71|5581.71|5580.65|5580.65|0
1637919840000|2021-11-26 09:44:00|5577.57|5577.57|5581.44|5581.44|5581.54|5581.54|5577.57|5577.57|0
1637919850000|2021-11-26 09:44:10|5581.74|5581.74|5580.95|5580.95|5581.74|5581.74|5580.95|5580.95|0
1637919860000|2021-11-26 09:44:20|5581.24|5581.24|5581.45|5581.45|5581.45|5581.45|5581.24|5581.24|0
1637919870000|2021-11-26 09:44:30|5582.17|5582.17|5583.61|5583.61|5583.9|5583.9|5582.17|5582.17|0
1637919880000|2021-11-26 09:44:40|5582.79|5582.79|5583.11|5583.11|5583.11|5583.11|5582.48|5582.48|0
1637919890000|2021-11-26 09:44:50|5583.54|5583.54|5582.76|5582.76|5583.54|5583.54|5582.75|5582.75|0
1637919900000|2021-11-26 09:45:00|5582.78|5582.78|5585.08|5585.08|5585.08|5585.08|5582.78|5582.78|0
1637919920000|2021-11-26 09:45:20|5585.51|5585.51|5588.97|5588.97|5589.4|5589.4|5585.51|5585.51|0
1637919930000|2021-11-26 09:45:30|5588.39|5588.39|5588.39|5588.39|5588.39|5588.39|5588.39|5588.39|0
1637919940000|2021-11-26 09:45:40|5588.97|5588.97|5588.97|5588.97|5588.97|5588.97|5588.97|5588.97|0
1637919950000|2021-11-26 09:45:50|5588.68|5588.68|5587.89|5587.89|5588.68|5588.68|5587.68|5587.68|0
1637919960000|2021-11-26 09:46:00|5589.93|5589.93|5590.9|5590.9|5590.9|5590.9|5589.93|5589.93|0
1637919970000|2021-11-26 09:46:10|5590.66|5590.66|5590.37|5590.37|5590.66|5590.66|5590.3|5590.3|0
1637919980000|2021-11-26 09:46:20|5592.4|5592.4|5593.99|5593.99|5594.89|5594.89|5592.4|5592.4|0
1637919990000|2021-11-26 09:46:30|5594.64|5594.64|5595.59|5595.59|5595.59|5595.59|5594.64|5594.64|0
1637920000000|2021-11-26 09:46:40|5595.62|5595.62|5597.11|5597.11|5597.11|5597.11|5595.58|5595.58|0
1637920010000|2021-11-26 09:46:50|5597.68|5597.68|5598.28|5598.28|5598.28|5598.28|5597.34|5597.34|0
1637920020000|2021-11-26 09:47:00|5598.3|5598.3|5597.15|5597.15|5598.3|5598.3|5597.15|5597.15|0
1637920030000|2021-11-26 09:47:10|5596.93|5596.93|5597.85|5597.85|5597.85|5597.85|5596.69|5596.69|0
1637920040000|2021-11-26 09:47:20|5598.28|5598.28|5597.85|5597.85|5598.28|5598.28|5597.12|5597.12|0
1637920050000|2021-11-26 09:47:30|5596.62|5596.62|5597.65|5597.65|5598.94|5598.94|5596.62|5596.62|0
1637920060000|2021-11-26 09:47:40|5598.09|5598.09|5592.7|5592.7|5598.09|5598.09|5592.21|5592.21|0
1637920070000|2021-11-26 09:47:50|5592.06|5592.06|5589.72|5589.72|5592.06|5592.06|5589.72|5589.72|0
1637920080000|2021-11-26 09:48:00|5590.15|5590.15|5587.62|5587.62|5590.36|5590.36|5587.62|5587.62|0
1637920090000|2021-11-26 09:48:10|5588.05|5588.05|5586.6|5586.6|5588.05|5588.05|5585.8|5585.8|0
1637920100000|2021-11-26 09:48:20|5586.36|5586.36|5586.57|5586.57|5586.57|5586.57|5586.36|5586.36|0
1637920110000|2021-11-26 09:48:30|5586.36|5586.36|5583.67|5583.67|5586.36|5586.36|5583.67|5583.67|0
1637920120000|2021-11-26 09:48:40|5583.74|5583.74|5584.03|5584.03|5584.03|5584.03|5583.74|5583.74|0
1637920130000|2021-11-26 09:48:50|5584.32|5584.32|5585.3|5585.3|5588.7|5588.7|5584.32|5584.32|0
1637920140000|2021-11-26 09:49:00|5584.49|5584.49|5581.37|5581.37|5584.49|5584.49|5581.37|5581.37|0
1637920150000|2021-11-26 09:49:10|5582.09|5582.09|5584.17|5584.17|5584.17|5584.17|5582.09|5582.09|0
1637920160000|2021-11-26 09:49:20|5583.02|5583.02|5580.26|5580.26|5583.02|5583.02|5579.25|5579.25|0
1637920170000|2021-11-26 09:49:30|5581.7|5581.7|5580.69|5580.69|5581.7|5581.7|5580.69|5580.69|0
1637920180000|2021-11-26 09:49:40|5581.55|5581.55|5584.29|5584.29|5584.29|5584.29|5581.55|5581.55|0
1637920190000|2021-11-26 09:49:50|5584.58|5584.58|5584.36|5584.36|5584.58|5584.58|5584.36|5584.36|0
1637920200000|2021-11-26 09:50:00|5582.2|5582.2|5581.78|5581.78|5582.2|5582.2|5581.3|5581.3|0
1637920210000|2021-11-26 09:50:10|5582.07|5582.07|5580.75|5580.75|5582.07|5582.07|5580.18|5580.18|0
1637920220000|2021-11-26 09:50:20|5581.46|5581.46|5581.17|5581.17|5581.46|5581.46|5581.17|5581.17|0
1637920230000|2021-11-26 09:50:30|5581.89|5581.89|5585.97|5585.97|5585.97|5585.97|5581.89|5581.89|0
1637920240000|2021-11-26 09:50:40|5586.55|5586.55|5585.91|5585.91|5586.55|5586.55|5584.81|5584.81|0
1637920250000|2021-11-26 09:50:50|5586.12|5586.12|5585.89|5585.89|5586.6|5586.6|5585.89|5585.89|0
1637920260000|2021-11-26 09:51:00|5586.46|5586.46|5586.99|5586.99|5586.99|5586.99|5586.46|5586.46|0
1637920270000|2021-11-26 09:51:10|5587.47|5587.47|5586.32|5586.32|5587.47|5587.47|5586.32|5586.32|0
1637920280000|2021-11-26 09:51:20|5586.61|5586.61|5588.42|5588.42|5588.42|5588.42|5586.47|5586.47|0
1637920290000|2021-11-26 09:51:30|5588.71|5588.71|5587.91|5587.91|5589|5589|5587.91|5587.91|0
1637920300000|2021-11-26 09:51:40|5588.15|5588.15|5585.01|5585.01|5588.58|5588.58|5584.15|5584.15|0
1637920310000|2021-11-26 09:51:50|5585.3|5585.3|5585.1|5585.1|5585.58|5585.58|5585|5585|0
1637920320000|2021-11-26 09:52:00|5583.38|5583.38|5582.45|5582.45|5583.38|5583.38|5580.6|5580.6|0
1637920330000|2021-11-26 09:52:10|5583.16|5583.16|5582.53|5582.53|5584.7|5584.7|5582.4|5582.4|0
1637920340000|2021-11-26 09:52:20|5582.25|5582.25|5583.37|5583.37|5583.37|5583.37|5581.96|5581.96|0
1637920350000|2021-11-26 09:52:30|5582.22|5582.22|5582.08|5582.08|5582.51|5582.51|5581.64|5581.64|0
1637920360000|2021-11-26 09:52:40|5581.79|5581.79|5581.58|5581.58|5582.37|5582.37|5581.58|5581.58|0
1637920370000|2021-11-26 09:52:50|5582.01|5582.01|5584.52|5584.52|5584.81|5584.81|5582.01|5582.01|0
1637920380000|2021-11-26 09:53:00|5584.95|5584.95|5585.8|5585.8|5586.37|5586.37|5584.95|5584.95|0
1637920390000|2021-11-26 09:53:10|5585.51|5585.51|5586.64|5586.64|5586.64|5586.64|5584.74|5584.74|0
1637920400000|2021-11-26 09:53:20|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|0
1637920410000|2021-11-26 09:53:30|5585.92|5585.92|5582.73|5582.73|5585.92|5585.92|5582.73|5582.73|0
1637920420000|2021-11-26 09:53:40|5583.16|5583.16|5584.03|5584.03|5584.03|5584.03|5583.16|5583.16|0
1637920430000|2021-11-26 09:53:50|5584.32|5584.32|5587.66|5587.66|5590.39|5590.39|5584.32|5584.32|0
1637920440000|2021-11-26 09:54:00|5587.19|5587.19|5582.87|5582.87|5587.19|5587.19|5582.87|5582.87|0
1637920450000|2021-11-26 09:54:10|5582.66|5582.66|5582.54|5582.54|5583.69|5583.69|5582.54|5582.54|0
1637920460000|2021-11-26 09:54:20|5583.98|5583.98|5584.8|5584.8|5585.52|5585.52|5583.69|5583.69|0
1637920470000|2021-11-26 09:54:30|5584.51|5584.51|5584.44|5584.44|5584.73|5584.73|5584.44|5584.44|0
1637920480000|2021-11-26 09:54:40|5584.73|5584.73|5581.31|5581.31|5584.94|5584.94|5581.09|5581.09|0
1637920490000|2021-11-26 09:54:50|5581.07|5581.07|5583.37|5583.37|5583.37|5583.37|5580.64|5580.64|0
1637920500000|2021-11-26 09:55:00|5583.95|5583.95|5583.51|5583.51|5585.1|5585.1|5583.51|5583.51|0
1637920510000|2021-11-26 09:55:10|5583.99|5583.99|5583.06|5583.06|5584.28|5584.28|5583.06|5583.06|0
1637920520000|2021-11-26 09:55:20|5583.11|5583.11|5584.19|5584.19|5584.19|5584.19|5583.04|5583.04|0
1637920530000|2021-11-26 09:55:30|5585.34|5585.34|5586.85|5586.85|5586.85|5586.85|5585.06|5585.06|0
1637920540000|2021-11-26 09:55:40|5586.21|5586.21|5587.65|5587.65|5587.65|5587.65|5586.21|5586.21|0
1637920550000|2021-11-26 09:55:50|5589.56|5589.56|5591.04|5591.04|5591.73|5591.73|5589.56|5589.56|0
1637920560000|2021-11-26 09:56:00|5591.61|5591.61|5596.56|5596.56|5596.56|5596.56|5591.61|5591.61|0
1637920570000|2021-11-26 09:56:10|5598.13|5598.13|5597.55|5597.55|5598.13|5598.13|5597.55|5597.55|0
1637920580000|2021-11-26 09:56:20|5598.13|5598.13|5598.47|5598.47|5598.47|5598.47|5597.99|5597.99|0
1637920590000|2021-11-26 09:56:30|5597.99|5597.99|5598.42|5598.42|5598.42|5598.42|5597.99|5597.99|0
1637920600000|2021-11-26 09:56:40|5598.71|5598.71|5597.89|5597.89|5598.71|5598.71|5597.89|5597.89|0
1637920610000|2021-11-26 09:56:50|5598.47|5598.47|5594.83|5594.83|5598.47|5598.47|5594.83|5594.83|0
1637920620000|2021-11-26 09:57:00|5594.54|5594.54|5594.26|5594.26|5594.54|5594.54|5593.68|5593.68|0
1637920630000|2021-11-26 09:57:10|5593.97|5593.97|5596.78|5596.78|5596.78|5596.78|5593.97|5593.97|0
1637920640000|2021-11-26 09:57:20|5595.91|5595.91|5594.33|5594.33|5595.91|5595.91|5594.33|5594.33|0
1637920650000|2021-11-26 09:57:30|5592.32|5592.32|5594.99|5594.99|5594.99|5594.99|5592.32|5592.32|0
1637920660000|2021-11-26 09:57:40|5594.96|5594.96|5593.04|5593.04|5594.96|5594.96|5593.04|5593.04|0
1637920670000|2021-11-26 09:57:50|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|0
1637920680000|2021-11-26 09:58:00|5591.99|5591.99|5591.22|5591.22|5592.57|5592.57|5591.22|5591.22|0
1637920690000|2021-11-26 09:58:10|5592.08|5592.08|5591.58|5591.58|5592.37|5592.37|5591.58|5591.58|0
1637920700000|2021-11-26 09:58:20|5592.16|5592.16|5591.62|5591.62|5593.35|5593.35|5591.62|5591.62|0
1637920710000|2021-11-26 09:58:30|5591.05|5591.05|5588.5|5588.5|5591.33|5591.33|5588.5|5588.5|0
1637920730000|2021-11-26 09:58:50|5588.71|5588.71|5586.83|5586.83|5589.29|5589.29|5586.83|5586.83|0
1637920740000|2021-11-26 09:59:00|5587.4|5587.4|5587.18|5587.18|5587.4|5587.4|5587.18|5587.18|0
1637920750000|2021-11-26 09:59:10|5587.16|5587.16|5587.64|5587.64|5587.64|5587.64|5587.03|5587.03|0
1637920760000|2021-11-26 09:59:20|5587.63|5587.63|5587.65|5587.65|5587.65|5587.65|5587.63|5587.63|0
1637920770000|2021-11-26 09:59:30|5588.09|5588.09|5586.44|5586.44|5588.09|5588.09|5586.44|5586.44|0
1637920780000|2021-11-26 09:59:40|5586.39|5586.39|5586.29|5586.29|5586.57|5586.57|5586.13|5586.13|0
1637920790000|2021-11-26 09:59:50|5586.58|5586.58|5587.51|5587.51|5588.06|5588.06|5586.58|5586.58|0
1637920800000|2021-11-26 10:00:00|5587.8|5587.8|5587.35|5587.35|5588.78|5588.78|5587.35|5587.35|0
1637920810000|2021-11-26 10:00:10|5587.78|5587.78|5589.89|5589.89|5590.47|5590.47|5587.49|5587.49|0
1637920820000|2021-11-26 10:00:20|5590.18|5590.18|5593.17|5593.17|5593.17|5593.17|5590.18|5590.18|0
1637920830000|2021-11-26 10:00:30|5594.24|5594.24|5594.24|5594.24|5594.24|5594.24|5594.03|5594.03|0
1637920840000|2021-11-26 10:00:40|5594.72|5594.72|5596.95|5596.95|5596.95|5596.95|5594.72|5594.72|0
1637920850000|2021-11-26 10:00:50|5597.43|5597.43|5598.31|5598.31|5598.31|5598.31|5597.43|5597.43|0
1637920860000|2021-11-26 10:01:00|5598.55|5598.55|5597.15|5597.15|5599.63|5599.63|5595.16|5595.16|0
1637920870000|2021-11-26 10:01:10|5595.04|5595.04|5593.26|5593.26|5595.04|5595.04|5592.78|5592.78|0
1637920880000|2021-11-26 10:01:20|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|5594.55|0
1637920890000|2021-11-26 10:01:30|5594.84|5594.84|5594|5594|5595.05|5595.05|5594|5594|0
1637920900000|2021-11-26 10:01:40|5593.52|5593.52|5590.84|5590.84|5593.52|5593.52|5589.69|5589.69|0
1637920910000|2021-11-26 10:01:50|5591.06|5591.06|5591.06|5591.06|5591.35|5591.35|5591.06|5591.06|0
1637920920000|2021-11-26 10:02:00|5591.64|5591.64|5595.16|5595.16|5595.16|5595.16|5591.35|5591.35|0
1637920930000|2021-11-26 10:02:10|5598.69|5598.69|5598.6|5598.6|5598.69|5598.69|5597.11|5597.11|0
1637920940000|2021-11-26 10:02:20|5596.63|5596.63|5598.22|5598.22|5598.22|5598.22|5596.35|5596.35|0
1637920950000|2021-11-26 10:02:30|5598.45|5598.45|5598.78|5598.78|5598.78|5598.78|5598.22|5598.22|0
1637920960000|2021-11-26 10:02:40|5598.09|5598.09|5600.91|5600.91|5601.73|5601.73|5598.09|5598.09|0
1637920970000|2021-11-26 10:02:50|5600.9|5600.9|5601.19|5601.19|5602.08|5602.08|5600.9|5600.9|0
1637920980000|2021-11-26 10:03:00|5600.97|5600.97|5600.39|5600.39|5600.97|5600.97|5599.81|5599.81|0
1637920990000|2021-11-26 10:03:10|5600.97|5600.97|5601.68|5601.68|5601.97|5601.97|5600.97|5600.97|0
1637921000000|2021-11-26 10:03:20|5600.97|5600.97|5600.73|5600.73|5600.97|5600.97|5600.73|5600.73|0
1637921010000|2021-11-26 10:03:30|5600.52|5600.52|5599.03|5599.03|5600.52|5600.52|5599.03|5599.03|0
1637921020000|2021-11-26 10:03:40|5599.32|5599.32|5599.33|5599.33|5599.62|5599.62|5599.32|5599.32|0
1637921030000|2021-11-26 10:03:50|5598.9|5598.9|5597.9|5597.9|5598.9|5598.9|5597.9|5597.9|0
1637921040000|2021-11-26 10:04:00|5597.61|5597.61|5598.98|5598.98|5598.98|5598.98|5597.13|5597.13|0
1637921050000|2021-11-26 10:04:10|5598.69|5598.69|5600.49|5600.49|5600.49|5600.49|5598.68|5598.68|0
1637921060000|2021-11-26 10:04:20|5600.78|5600.78|5601.21|5601.21|5601.69|5601.69|5600.78|5600.78|0
1637921070000|2021-11-26 10:04:30|5600.92|5600.92|5602.5|5602.5|5602.5|5602.5|5600.92|5600.92|0
1637921080000|2021-11-26 10:04:40|5600.32|5600.32|5599.55|5599.55|5600.32|5600.32|5598.98|5598.98|0
1637921090000|2021-11-26 10:04:50|5599.34|5599.34|5599.64|5599.64|5599.64|5599.64|5599.34|5599.34|0
1637921100000|2021-11-26 10:05:00|5599.67|5599.67|5600.63|5600.63|5600.63|5600.63|5599.67|5599.67|0
1637921110000|2021-11-26 10:05:10|5601.2|5601.2|5602.78|5602.78|5603.07|5603.07|5601.2|5601.2|0
1637921120000|2021-11-26 10:05:20|5603.07|5603.07|5602.49|5602.49|5603.07|5603.07|5602.49|5602.49|0
1637921130000|2021-11-26 10:05:30|5602.28|5602.28|5598.38|5598.38|5602.28|5602.28|5597.52|5597.52|0
1637921140000|2021-11-26 10:05:40|5597.95|5597.95|5599.19|5599.19|5599.19|5599.19|5597.95|5597.95|0
1637921150000|2021-11-26 10:05:50|5601.65|5601.65|5601.41|5601.41|5601.65|5601.65|5601.41|5601.41|0
1637921160000|2021-11-26 10:06:00|5601.43|5601.43|5603.37|5603.37|5603.95|5603.95|5601.43|5601.43|0
1637921170000|2021-11-26 10:06:10|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|0
1637921180000|2021-11-26 10:06:20|5601.71|5601.71|5600.51|5600.51|5601.71|5601.71|5599.8|5599.8|0
1637921190000|2021-11-26 10:06:30|5601.18|5601.18|5602.05|5602.05|5602.05|5602.05|5601.18|5601.18|0
1637921200000|2021-11-26 10:06:40|5601.76|5601.76|5608.6|5608.6|5608.89|5608.89|5601.76|5601.76|0
1637921210000|2021-11-26 10:06:50|5607.83|5607.83|5607.83|5607.83|5607.83|5607.83|5607.83|5607.83|0
1637921220000|2021-11-26 10:07:00|5607.26|5607.26|5605.91|5605.91|5607.26|5607.26|5605.91|5605.91|0
1637921230000|2021-11-26 10:07:10|5605.05|5605.05|5602.59|5602.59|5605.05|5605.05|5602.59|5602.59|0
1637921240000|2021-11-26 10:07:20|5603.06|5603.06|5603.93|5603.93|5603.93|5603.93|5603.06|5603.06|0
1637921250000|2021-11-26 10:07:30|5604.41|5604.41|5605.31|5605.31|5605.89|5605.89|5604.12|5604.12|0
1637921260000|2021-11-26 10:07:40|5606.6|5606.6|5605.63|5605.63|5606.6|5606.6|5605.59|5605.59|0
1637921270000|2021-11-26 10:07:50|5605.34|5605.34|5604.33|5604.33|5605.34|5605.34|5604.33|5604.33|0
1637921280000|2021-11-26 10:08:00|5604.8|5604.8|5604.55|5604.55|5605.42|5605.42|5604.55|5604.55|0
1637921290000|2021-11-26 10:08:10|5604.98|5604.98|5606.14|5606.14|5606.14|5606.14|5604.98|5604.98|0
1637921300000|2021-11-26 10:08:20|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|0
1637921310000|2021-11-26 10:08:30|5606.14|5606.14|5604.91|5604.91|5606.14|5606.14|5604.91|5604.91|0
1637921320000|2021-11-26 10:08:40|5605.13|5605.13|5604.75|5604.75|5605.75|5605.75|5604.75|5604.75|0
1637921330000|2021-11-26 10:08:50|5604.53|5604.53|5603.09|5603.09|5604.53|5604.53|5603.09|5603.09|0
1637921340000|2021-11-26 10:09:00|5602.51|5602.51|5600.78|5600.78|5602.51|5602.51|5600.78|5600.78|0
1637921350000|2021-11-26 10:09:10|5598.64|5598.64|5598.78|5598.78|5598.78|5598.78|5596.91|5596.91|0
1637921360000|2021-11-26 10:09:20|5598.99|5598.99|5598.71|5598.71|5598.99|5598.99|5598.71|5598.71|0
1637921370000|2021-11-26 10:09:30|5599.28|5599.28|5599.52|5599.52|5599.52|5599.52|5599.28|5599.28|0
1637921380000|2021-11-26 10:09:40|5599.28|5599.28|5599.78|5599.78|5600.07|5600.07|5599.28|5599.28|0
1637921400000|2021-11-26 10:10:00|5601.29|5601.29|5602.79|5602.79|5602.79|5602.79|5601.29|5601.29|0
1637921410000|2021-11-26 10:10:10|5603.37|5603.37|5604.06|5604.06|5604.34|5604.34|5603.37|5603.37|0
1637921420000|2021-11-26 10:10:20|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|5603.62|0
1637921430000|2021-11-26 10:10:30|5603.41|5603.41|5603.41|5603.41|5603.41|5603.41|5603.41|5603.41|0
1637921440000|2021-11-26 10:10:40|5603.7|5603.7|5604.49|5604.49|5604.77|5604.77|5603.7|5603.7|0
1637921450000|2021-11-26 10:10:50|5604.2|5604.2|5604.77|5604.77|5604.77|5604.77|5604.2|5604.2|0
1637921460000|2021-11-26 10:11:00|5605.06|5605.06|5604.77|5604.77|5605.06|5605.06|5604.77|5604.77|0
1637921470000|2021-11-26 10:11:10|5607.22|5607.22|5609.03|5609.03|5609.05|5609.05|5607.22|5607.22|0
1637921480000|2021-11-26 10:11:20|5609.32|5609.32|5610.22|5610.22|5610.22|5610.22|5609.03|5609.03|0
1637921490000|2021-11-26 10:11:30|5609.98|5609.98|5611.85|5611.85|5611.85|5611.85|5609.98|5609.98|0
1637921500000|2021-11-26 10:11:40|5612.56|5612.56|5614.61|5614.61|5614.65|5614.65|5612.04|5612.04|0
1637921510000|2021-11-26 10:11:50|5614.39|5614.39|5612.98|5612.98|5614.39|5614.39|5612.96|5612.96|0
1637921520000|2021-11-26 10:12:00|5612.4|5612.4|5611.4|5611.4|5612.4|5612.4|5611.4|5611.4|0
1637921530000|2021-11-26 10:12:10|5610.33|5610.33|5609.99|5609.99|5610.33|5610.33|5609.75|5609.75|0
1637921540000|2021-11-26 10:12:20|5609.56|5609.56|5610.17|5610.17|5610.18|5610.18|5609.32|5609.32|0
1637921550000|2021-11-26 10:12:30|5609.52|5609.52|5609.37|5609.37|5609.95|5609.95|5609.09|5609.09|0
1637921560000|2021-11-26 10:12:40|5610.26|5610.26|5612.01|5612.01|5612.01|5612.01|5610.26|5610.26|0
1637921570000|2021-11-26 10:12:50|5612.15|5612.15|5612.15|5612.15|5612.15|5612.15|5612.15|5612.15|0
1637921580000|2021-11-26 10:13:00|5612.43|5612.43|5613.21|5613.21|5613.21|5613.21|5612.43|5612.43|0
1637921590000|2021-11-26 10:13:10|5613.5|5613.5|5612.35|5612.35|5613.5|5613.5|5612.35|5612.35|0
1637921600000|2021-11-26 10:13:20|5612.92|5612.92|5613.38|5613.38|5614.07|5614.07|5612.92|5612.92|0
1637921610000|2021-11-26 10:13:30|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|5613.62|0
1637921620000|2021-11-26 10:13:40|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|0
1637921630000|2021-11-26 10:13:50|5613.11|5613.11|5611.75|5611.75|5613.11|5613.11|5611.75|5611.75|0
1637921640000|2021-11-26 10:14:00|5612.69|5612.69|5615.93|5615.93|5616.8|5616.8|5612.69|5612.69|0
1637921650000|2021-11-26 10:14:10|5616.51|5616.51|5616.81|5616.81|5616.81|5616.81|5616.51|5616.51|0
1637921660000|2021-11-26 10:14:20|5617.1|5617.1|5618.13|5618.13|5619.14|5619.14|5617.1|5617.1|0
1637921670000|2021-11-26 10:14:30|5617.44|5617.44|5615.24|5615.24|5617.44|5617.44|5614.79|5614.79|0
1637921680000|2021-11-26 10:14:40|5615.48|5615.48|5616.36|5616.36|5616.36|5616.36|5615.48|5615.48|0
1637921690000|2021-11-26 10:14:50|5616.58|5616.58|5616.6|5616.6|5618.16|5618.16|5616.58|5616.58|0
1637921700000|2021-11-26 10:15:00|5618.23|5618.23|5616.26|5616.26|5618.81|5618.81|5615.97|5615.97|0
1637921710000|2021-11-26 10:15:10|5616.02|5616.02|5615.8|5615.8|5616.02|5616.02|5615.8|5615.8|0
1637921720000|2021-11-26 10:15:20|5616.04|5616.04|5616.76|5616.76|5617.77|5617.77|5616.04|5616.04|0
1637921730000|2021-11-26 10:15:30|5617.34|5617.34|5617.05|5617.05|5617.34|5617.34|5617.05|5617.05|0
1637921740000|2021-11-26 10:15:40|5618.24|5618.24|5619.87|5619.87|5620.11|5620.11|5618.24|5618.24|0
1637921750000|2021-11-26 10:15:50|5619.23|5619.23|5619.57|5619.57|5619.8|5619.8|5619.23|5619.23|0
1637921760000|2021-11-26 10:16:00|5620.21|5620.21|5618.42|5618.42|5623.21|5623.21|5618.13|5618.13|0
1637921770000|2021-11-26 10:16:10|5618.3|5618.3|5620.52|5620.52|5620.52|5620.52|5618.23|5618.23|0
1637921780000|2021-11-26 10:16:20|5620.23|5620.23|5619.94|5619.94|5620.23|5620.23|5619.94|5619.94|0
1637921790000|2021-11-26 10:16:30|5619.93|5619.93|5620.98|5620.98|5621.05|5621.05|5618.49|5618.49|0
1637921800000|2021-11-26 10:16:40|5621.67|5621.67|5623.84|5623.84|5624.41|5624.41|5621.67|5621.67|0
1637921810000|2021-11-26 10:16:50|5623.55|5623.55|5622.97|5622.97|5623.77|5623.77|5622.97|5622.97|0
1637921820000|2021-11-26 10:17:00|5623.01|5623.01|5626.64|5626.64|5626.93|5626.93|5623.01|5623.01|0
1637921830000|2021-11-26 10:17:10|5626.06|5626.06|5628.99|5628.99|5628.99|5628.99|5626.04|5626.04|0
1637921840000|2021-11-26 10:17:20|5628.7|5628.7|5628.45|5628.45|5628.7|5628.7|5628.42|5628.42|0
1637921850000|2021-11-26 10:17:30|5628.49|5628.49|5628.32|5628.32|5628.54|5628.54|5628.32|5628.32|0
1637921860000|2021-11-26 10:17:40|5627.89|5627.89|5625.7|5625.7|5627.89|5627.89|5625.12|5625.12|0
1637921870000|2021-11-26 10:17:50|5625.46|5625.46|5624.81|5624.81|5625.75|5625.75|5624.81|5624.81|0
1637921880000|2021-11-26 10:18:00|5625.03|5625.03|5624.31|5624.31|5625.03|5625.03|5624.31|5624.31|0
1637921890000|2021-11-26 10:18:10|5624.02|5624.02|5620.02|5620.02|5624.31|5624.31|5620.02|5620.02|0
1637921900000|2021-11-26 10:18:20|5619.74|5619.74|5619.45|5619.45|5619.74|5619.74|5619.45|5619.45|0
1637921910000|2021-11-26 10:18:30|5618.87|5618.87|5618.05|5618.05|5618.87|5618.87|5617.65|5617.65|0
1637921920000|2021-11-26 10:18:40|5618.53|5618.53|5618.82|5618.82|5619.93|5619.93|5618.34|5618.34|0
1637921930000|2021-11-26 10:18:50|5618.77|5618.77|5619.62|5619.62|5619.62|5619.62|5618.76|5618.76|0
1637921940000|2021-11-26 10:19:00|5618.54|5618.54|5617.43|5617.43|5618.54|5618.54|5617.43|5617.43|0
1637921950000|2021-11-26 10:19:10|5617.45|5617.45|5617.45|5617.45|5617.46|5617.46|5617.45|5617.45|0
1637921960000|2021-11-26 10:19:20|5617.23|5617.23|5617.09|5617.09|5618.1|5618.1|5616.94|5616.94|0
1637921970000|2021-11-26 10:19:30|5615.32|5615.32|5615.03|5615.03|5615.32|5615.32|5615.03|5615.03|0
1637921980000|2021-11-26 10:19:40|5611.4|5611.4|5610.69|5610.69|5611.88|5611.88|5610.69|5610.69|0
1637921990000|2021-11-26 10:19:50|5610.67|5610.67|5608.11|5608.11|5610.67|5610.67|5608.11|5608.11|0
1637922000000|2021-11-26 10:20:00|5606.92|5606.92|5606.03|5606.03|5606.92|5606.92|5605.74|5605.74|0
1637922010000|2021-11-26 10:20:10|5606.27|5606.27|5607.42|5607.42|5607.42|5607.42|5605.69|5605.69|0
1637922020000|2021-11-26 10:20:20|5607.71|5607.71|5606.57|5606.57|5608.59|5608.59|5606.13|5606.13|0
1637922030000|2021-11-26 10:20:30|5607|5607|5605.83|5605.83|5607|5607|5605.83|5605.83|0
1637922040000|2021-11-26 10:20:40|5606.12|5606.12|5605.72|5605.72|5606.19|5606.19|5605.62|5605.62|0
1637922050000|2021-11-26 10:20:50|5605.43|5605.43|5606.39|5606.39|5606.68|5606.68|5605.43|5605.43|0
1637922060000|2021-11-26 10:21:00|5606.82|5606.82|5607.69|5607.69|5607.69|5607.69|5606.82|5606.82|0
1637922070000|2021-11-26 10:21:10|5609.14|5609.14|5613|5613|5613|5613|5608.56|5608.56|0
1637922080000|2021-11-26 10:21:20|5612.53|5612.53|5611.66|5611.66|5612.53|5612.53|5611.66|5611.66|0
1637922090000|2021-11-26 10:21:30|5610.79|5610.79|5609.93|5609.93|5610.79|5610.79|5609.93|5609.93|0
1637922100000|2021-11-26 10:21:40|5609.46|5609.46|5608.16|5608.16|5609.46|5609.46|5607.87|5607.87|0
1637922110000|2021-11-26 10:21:50|5608.64|5608.64|5608.64|5608.64|5608.64|5608.64|5608.64|5608.64|0
1637922120000|2021-11-26 10:22:00|5610.08|5610.08|5615.74|5615.74|5615.74|5615.74|5609.29|5609.29|0
1637922130000|2021-11-26 10:22:10|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|0
1637922140000|2021-11-26 10:22:20|5615.49|5615.49|5613.18|5613.18|5616.93|5616.93|5613.18|5613.18|0
1637922150000|2021-11-26 10:22:30|5611.89|5611.89|5612.1|5612.1|5612.1|5612.1|5611.89|5611.89|0
1637922160000|2021-11-26 10:22:40|5611.46|5611.46|5606.74|5606.74|5611.46|5611.46|5606.74|5606.74|0
1637922170000|2021-11-26 10:22:50|5606.72|5606.72|5603.56|5603.56|5606.72|5606.72|5603.56|5603.56|0
1637922180000|2021-11-26 10:23:00|5603.08|5603.08|5603.73|5603.73|5603.95|5603.95|5602.65|5602.65|0
1637922190000|2021-11-26 10:23:10|5603.52|5603.52|5600.36|5600.36|5603.52|5603.52|5600.36|5600.36|0
1637922200000|2021-11-26 10:23:20|5600.79|5600.79|5599.69|5599.69|5600.79|5600.79|5599.69|5599.69|0
1637922210000|2021-11-26 10:23:30|5598.98|5598.98|5597.73|5597.73|5598.98|5598.98|5594.98|5594.98|0
1637922220000|2021-11-26 10:23:40|5596.58|5596.58|5596.86|5596.86|5596.86|5596.86|5596.58|5596.58|0
1637922230000|2021-11-26 10:23:50|5596.65|5596.65|5597.18|5597.18|5597.18|5597.18|5596.39|5596.39|0
1637922240000|2021-11-26 10:24:00|5596.03|5596.03|5598.35|5598.35|5598.35|5598.35|5596.03|5596.03|0
1637922250000|2021-11-26 10:24:10|5598.07|5598.07|5598.78|5598.78|5599.43|5599.43|5598.07|5598.07|0
1637922260000|2021-11-26 10:24:20|5598.49|5598.49|5604.32|5604.32|5604.32|5604.32|5598.49|5598.49|0
1637922270000|2021-11-26 10:24:30|5604.56|5604.56|5604.63|5604.63|5604.99|5604.99|5604.56|5604.56|0
1637922280000|2021-11-26 10:24:40|5604.59|5604.59|5604.58|5604.58|5605.05|5605.05|5604.19|5604.19|0
1637922290000|2021-11-26 10:24:50|5605.73|5605.73|5607.78|5607.78|5607.78|5607.78|5605.68|5605.68|0
1637922300000|2021-11-26 10:25:00|5607.56|5607.56|5605.97|5605.97|5607.63|5607.63|5605.32|5605.32|0
1637922310000|2021-11-26 10:25:10|5606.05|5606.05|5603.93|5603.93|5606.05|5606.05|5603.93|5603.93|0
1637922320000|2021-11-26 10:25:20|5604.22|5604.22|5605.09|5605.09|5605.09|5605.09|5604.22|5604.22|0
1637922330000|2021-11-26 10:25:30|5605.66|5605.66|5605.95|5605.95|5605.95|5605.95|5605.66|5605.66|0
1637922340000|2021-11-26 10:25:40|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|5605.37|0
1637922350000|2021-11-26 10:25:50|5605.41|5605.41|5605.41|5605.41|5605.41|5605.41|5605.12|5605.12|0
1637922360000|2021-11-26 10:26:00|5605.45|5605.45|5608.89|5608.89|5609.1|5609.1|5605.45|5605.45|0
1637922370000|2021-11-26 10:26:10|5609.18|5609.18|5610.61|5610.61|5610.61|5610.61|5609.18|5609.18|0
1637922380000|2021-11-26 10:26:20|5611.47|5611.47|5607.2|5607.2|5611.47|5611.47|5607.2|5607.2|0
1637922390000|2021-11-26 10:26:30|5606.72|5606.72|5605.45|5605.45|5606.72|5606.72|5604.98|5604.98|0
1637922410000|2021-11-26 10:26:50|5604.88|5604.88|5604.88|5604.88|5604.88|5604.88|5604.88|5604.88|0
1637922420000|2021-11-26 10:27:00|5604.3|5604.3|5604.75|5604.75|5604.75|5604.75|5603.6|5603.6|0
1637922430000|2021-11-26 10:27:10|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|0
1637922440000|2021-11-26 10:27:20|5605.83|5605.83|5605.32|5605.32|5605.97|5605.97|5605.26|5605.26|0
1637922450000|2021-11-26 10:27:30|5605.04|5605.04|5604.46|5604.46|5605.04|5605.04|5604.46|5604.46|0
1637922460000|2021-11-26 10:27:40|5603.88|5603.88|5606.18|5606.18|5606.18|5606.18|5603.88|5603.88|0
1637922470000|2021-11-26 10:27:50|5606.37|5606.37|5606.71|5606.71|5606.71|5606.71|5606.14|5606.14|0
1637922480000|2021-11-26 10:28:00|5606.76|5606.76|5605.02|5605.02|5606.78|5606.78|5605.02|5605.02|0
1637922490000|2021-11-26 10:28:10|5604.81|5604.81|5604.62|5604.62|5604.81|5604.81|5604.04|5604.04|0
1637922500000|2021-11-26 10:28:20|5604.84|5604.84|5605.41|5605.41|5605.63|5605.63|5604.84|5604.84|0
1637922510000|2021-11-26 10:28:30|5605.46|5605.46|5605.17|5605.17|5605.46|5605.46|5605.17|5605.17|0
1637922520000|2021-11-26 10:28:40|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|5605.81|0
1637922540000|2021-11-26 10:29:00|5605.53|5605.53|5611.97|5611.97|5611.97|5611.97|5605.53|5605.53|0
1637922550000|2021-11-26 10:29:10|5611.54|5611.54|5611.18|5611.18|5611.76|5611.76|5611.18|5611.18|0
1637922560000|2021-11-26 10:29:20|5614.68|5614.68|5616.56|5616.56|5616.85|5616.85|5614.39|5614.39|0
1637922570000|2021-11-26 10:29:30|5616.78|5616.78|5613.78|5613.78|5616.78|5616.78|5613.78|5613.78|0
1637922580000|2021-11-26 10:29:40|5611.79|5611.79|5610.71|5610.71|5611.98|5611.98|5609.73|5609.73|0
1637922590000|2021-11-26 10:29:50|5613.09|5613.09|5613.22|5613.22|5613.22|5613.22|5611.62|5611.62|0
1637922600000|2021-11-26 10:30:00|5614.76|5614.76|5613.01|5613.01|5614.76|5614.76|5613.01|5613.01|0
1637922610000|2021-11-26 10:30:10|5611.82|5611.82|5612.77|5612.77|5613.22|5613.22|5611.6|5611.6|0
1637922620000|2021-11-26 10:30:20|5612.55|5612.55|5614.02|5614.02|5614.02|5614.02|5610.93|5610.93|0
1637922630000|2021-11-26 10:30:30|5614.23|5614.23|5618.35|5618.35|5618.35|5618.35|5614.23|5614.23|0
1637922640000|2021-11-26 10:30:40|5617.92|5617.92|5617.27|5617.27|5618.78|5618.78|5617.27|5617.27|0
1637922650000|2021-11-26 10:30:50|5616.37|5616.37|5614.55|5614.55|5617.09|5617.09|5614.55|5614.55|0
1637922660000|2021-11-26 10:31:00|5614.33|5614.33|5613.97|5613.97|5614.83|5614.83|5613.73|5613.73|0
1637922670000|2021-11-26 10:31:10|5613.73|5613.73|5612.14|5612.14|5613.73|5613.73|5612.14|5612.14|0
1637922680000|2021-11-26 10:31:20|5611.93|5611.93|5612.48|5612.48|5614.97|5614.97|5611.93|5611.93|0
1637922690000|2021-11-26 10:31:30|5613.06|5613.06|5613.63|5613.63|5614.21|5614.21|5613.06|5613.06|0
1637922700000|2021-11-26 10:31:40|5614.06|5614.06|5614.01|5614.01|5614.06|5614.06|5613.73|5613.73|0
1637922710000|2021-11-26 10:31:50|5614.59|5614.59|5614.3|5614.3|5614.59|5614.59|5614.3|5614.3|0
1637922720000|2021-11-26 10:32:00|5614.8|5614.8|5612.88|5612.88|5614.8|5614.8|5612.88|5612.88|0
1637922730000|2021-11-26 10:32:10|5613.17|5613.17|5612.95|5612.95|5613.96|5613.96|5612.95|5612.95|0
1637922740000|2021-11-26 10:32:20|5613.48|5613.48|5612.84|5612.84|5613.48|5613.48|5612.84|5612.84|0
1637922750000|2021-11-26 10:32:30|5613.53|5613.53|5613.39|5613.39|5613.82|5613.82|5613.39|5613.39|0
1637922760000|2021-11-26 10:32:40|5613.17|5613.17|5612.69|5612.69|5613.17|5613.17|5612.69|5612.69|0
1637922770000|2021-11-26 10:32:50|5613.36|5613.36|5613.87|5613.87|5613.87|5613.87|5613.36|5613.36|0
1637922780000|2021-11-26 10:33:00|5613.58|5613.58|5611.11|5611.11|5613.58|5613.58|5610.24|5610.24|0
1637922790000|2021-11-26 10:33:10|5611.06|5611.06|5609.1|5609.1|5611.06|5611.06|5609.1|5609.1|0
1637922800000|2021-11-26 10:33:20|5608.81|5608.81|5604.17|5604.17|5608.81|5608.81|5604.17|5604.17|0
1637922810000|2021-11-26 10:33:30|5604.46|5604.46|5602.79|5602.79|5604.46|5604.46|5602.79|5602.79|0
1637922820000|2021-11-26 10:33:40|5602.73|5602.73|5599.79|5599.79|5602.73|5602.73|5599.79|5599.79|0
1637922830000|2021-11-26 10:33:50|5599.21|5599.21|5599.56|5599.56|5601.04|5601.04|5598.63|5598.63|0
1637922840000|2021-11-26 10:34:00|5599.99|5599.99|5603.62|5603.62|5603.62|5603.62|5597.88|5597.88|0
1637922850000|2021-11-26 10:34:10|5605.06|5605.06|5603.91|5603.91|5605.35|5605.35|5603.48|5603.48|0
1637922860000|2021-11-26 10:34:20|5603.7|5603.7|5599.02|5599.02|5603.7|5603.7|5599.02|5599.02|0
1637922870000|2021-11-26 10:34:30|5598.74|5598.74|5595.45|5595.45|5599.41|5599.41|5594.58|5594.58|0
1637922880000|2021-11-26 10:34:40|5595.73|5595.73|5596.09|5596.09|5597.03|5597.03|5595.73|5595.73|0
1637922890000|2021-11-26 10:34:50|5595.99|5595.99|5595.08|5595.08|5595.99|5595.99|5595.08|5595.08|0
1637922900000|2021-11-26 10:35:00|5595.73|5595.73|5595.73|5595.73|5595.73|5595.73|5595.73|5595.73|0
1637922910000|2021-11-26 10:35:10|5596.02|5596.02|5595.36|5595.36|5596.02|5596.02|5595.15|5595.15|0
1637922920000|2021-11-26 10:35:20|5594.79|5594.79|5594.36|5594.36|5594.79|5594.79|5594.36|5594.36|0
1637922930000|2021-11-26 10:35:30|5594.57|5594.57|5598.36|5598.36|5598.64|5598.64|5594.57|5594.57|0
1637922940000|2021-11-26 10:35:40|5598.07|5598.07|5597.24|5597.24|5599.43|5599.43|5597.24|5597.24|0
1637922960000|2021-11-26 10:36:00|5595.36|5595.36|5593.32|5593.32|5595.36|5595.36|5592.15|5592.15|0
1637922970000|2021-11-26 10:36:10|5592.45|5592.45|5593.48|5593.48|5593.91|5593.91|5592.35|5592.35|0
1637922980000|2021-11-26 10:36:20|5592.9|5592.9|5592.53|5592.53|5592.9|5592.9|5591.95|5591.95|0
1637922990000|2021-11-26 10:36:30|5592.49|5592.49|5592.93|5592.93|5592.93|5592.93|5592.49|5592.49|0
1637923000000|2021-11-26 10:36:40|5591.95|5591.95|5586.87|5586.87|5591.95|5591.95|5585|5585|0
1637923010000|2021-11-26 10:36:50|5586.66|5586.66|5587.34|5587.34|5587.63|5587.63|5586.66|5586.66|0
1637923020000|2021-11-26 10:37:00|5587.13|5587.13|5586.55|5586.55|5587.13|5587.13|5586.34|5586.34|0
1637923030000|2021-11-26 10:37:10|5587.13|5587.13|5586.65|5586.65|5587.13|5587.13|5585.64|5585.64|0
1637923040000|2021-11-26 10:37:20|5587.16|5587.16|5589.4|5589.4|5589.83|5589.83|5587.16|5587.16|0
1637923050000|2021-11-26 10:37:30|5589.69|5589.69|5591.12|5591.12|5591.62|5591.62|5589.69|5589.69|0
1637923060000|2021-11-26 10:37:40|5591.7|5591.7|5591.71|5591.71|5591.71|5591.71|5591.7|5591.7|0
1637923070000|2021-11-26 10:37:50|5590.78|5590.78|5592.1|5592.1|5592.32|5592.32|5589.15|5589.15|0
1637923080000|2021-11-26 10:38:00|5591.82|5591.82|5592.46|5592.46|5592.65|5592.65|5591.03|5591.03|0
1637923090000|2021-11-26 10:38:10|5592.24|5592.24|5591.82|5591.82|5592.24|5592.24|5591.53|5591.53|0
1637923100000|2021-11-26 10:38:20|5592.94|5592.94|5593.28|5593.28|5593.5|5593.5|5592.94|5592.94|0
1637923110000|2021-11-26 10:38:30|5592.42|5592.42|5592.42|5592.42|5592.42|5592.42|5592.42|5592.42|0
1637923120000|2021-11-26 10:38:40|5592.39|5592.39|5591.03|5591.03|5592.39|5592.39|5590.74|5590.74|0
1637923130000|2021-11-26 10:38:50|5591.02|5591.02|5590.73|5590.73|5591.02|5591.02|5590.51|5590.51|0
1637923140000|2021-11-26 10:39:00|5590.49|5590.49|5591.97|5591.97|5592.55|5592.55|5590.49|5590.49|0
1637923150000|2021-11-26 10:39:10|5592.84|5592.84|5591.68|5591.68|5592.84|5592.84|5591.68|5591.68|0
1637923160000|2021-11-26 10:39:20|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|0
1637923170000|2021-11-26 10:39:30|5592.12|5592.12|5595.79|5595.79|5595.93|5595.93|5592.12|5592.12|0
1637923180000|2021-11-26 10:39:40|5596.37|5596.37|5596.32|5596.32|5596.55|5596.55|5596.08|5596.08|0
1637923190000|2021-11-26 10:39:50|5596.75|5596.75|5598.45|5598.45|5599.16|5599.16|5596.75|5596.75|0
1637923200000|2021-11-26 10:40:00|5597.35|5597.35|5598.35|5598.35|5598.35|5598.35|5597.35|5597.35|0
1637923210000|2021-11-26 10:40:10|5598.93|5598.93|5598.24|5598.24|5598.93|5598.93|5597.8|5597.8|0
1637923220000|2021-11-26 10:40:20|5600.44|5600.44|5600.16|5600.16|5600.44|5600.44|5600.16|5600.16|0
1637923230000|2021-11-26 10:40:30|5599.87|5599.87|5599.87|5599.87|5599.87|5599.87|5599.87|5599.87|0
1637923240000|2021-11-26 10:40:40|5599.83|5599.83|5599.93|5599.93|5599.93|5599.93|5599.36|5599.36|0
1637923250000|2021-11-26 10:40:50|5600.36|5600.36|5599.72|5599.72|5600.36|5600.36|5599.72|5599.72|0
1637923260000|2021-11-26 10:41:00|5600.01|5600.01|5599.79|5599.79|5600.01|5600.01|5599.79|5599.79|0
1637923270000|2021-11-26 10:41:10|5599.08|5599.08|5598.43|5598.43|5599.08|5599.08|5598.43|5598.43|0
1637923280000|2021-11-26 10:41:20|5598.14|5598.14|5598.31|5598.31|5598.31|5598.31|5597.85|5597.85|0
1637923290000|2021-11-26 10:41:30|5599.17|5599.17|5596.63|5596.63|5599.75|5599.75|5596.35|5596.35|0
1637923300000|2021-11-26 10:41:40|5596.85|5596.85|5596|5596|5596.85|5596.85|5596|5596|0
1637923310000|2021-11-26 10:41:50|5595.97|5595.97|5593.63|5593.63|5595.97|5595.97|5593.63|5593.63|0
1637923320000|2021-11-26 10:42:00|5593.84|5593.84|5592.75|5592.75|5593.84|5593.84|5592.75|5592.75|0
1637923330000|2021-11-26 10:42:10|5592.68|5592.68|5592.6|5592.6|5593.76|5593.76|5592.6|5592.6|0
1637923340000|2021-11-26 10:42:20|5592.39|5592.39|5591.16|5591.16|5592.39|5592.39|5591.16|5591.16|0
1637923350000|2021-11-26 10:42:30|5591.14|5591.14|5589.19|5589.19|5591.14|5591.14|5589.19|5589.19|0
1637923360000|2021-11-26 10:42:40|5589.17|5589.17|5590.28|5590.28|5590.28|5590.28|5589.17|5589.17|0
1637923370000|2021-11-26 10:42:50|5590.95|5590.95|5590.47|5590.47|5590.95|5590.95|5590.47|5590.47|0
1637923380000|2021-11-26 10:43:00|5589.99|5589.99|5587.46|5587.46|5589.99|5589.99|5587.46|5587.46|0
1637923390000|2021-11-26 10:43:10|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|0
1637923400000|2021-11-26 10:43:20|5588.04|5588.04|5587.75|5587.75|5588.04|5588.04|5587.75|5587.75|0
1637923410000|2021-11-26 10:43:30|5590.13|5590.13|5591.28|5591.28|5591.42|5591.42|5590.13|5590.13|0
1637923420000|2021-11-26 10:43:40|5591.31|5591.31|5592.91|5592.91|5592.91|5592.91|5591.31|5591.31|0
1637923440000|2021-11-26 10:44:00|5593.48|5593.48|5593.94|5593.94|5593.94|5593.94|5593.43|5593.43|0
1637923450000|2021-11-26 10:44:10|5593.07|5593.07|5593.36|5593.36|5593.36|5593.36|5593.07|5593.07|0
1637923460000|2021-11-26 10:44:20|5593.15|5593.15|5595.69|5595.69|5595.69|5595.69|5593.15|5593.15|0
1637923470000|2021-11-26 10:44:30|5595.9|5595.9|5596.52|5596.52|5596.6|5596.6|5595.9|5595.9|0
1637923480000|2021-11-26 10:44:40|5596.49|5596.49|5596.12|5596.12|5596.76|5596.76|5595.8|5595.8|0
1637923490000|2021-11-26 10:44:50|5596.41|5596.41|5596.55|5596.55|5596.84|5596.84|5596.41|5596.41|0
1637923500000|2021-11-26 10:45:00|5596.26|5596.26|5591.96|5591.96|5596.26|5596.26|5591.96|5591.96|0
1637923510000|2021-11-26 10:45:10|5591.38|5591.38|5593.68|5593.68|5593.68|5593.68|5591.38|5591.38|0
1637923520000|2021-11-26 10:45:20|5593.47|5593.47|5591.51|5591.51|5593.47|5593.47|5591.51|5591.51|0
1637923530000|2021-11-26 10:45:30|5590.62|5590.62|5589.75|5589.75|5590.62|5590.62|5589.75|5589.75|0
1637923540000|2021-11-26 10:45:40|5589.28|5589.28|5588.99|5588.99|5589.28|5589.28|5588.99|5588.99|0
1637923560000|2021-11-26 10:46:00|5588.98|5588.98|5586.48|5586.48|5588.98|5588.98|5584.61|5584.61|0
1637923570000|2021-11-26 10:46:10|5586.19|5586.19|5585.9|5585.9|5586.19|5586.19|5585.61|5585.61|0
1637923580000|2021-11-26 10:46:20|5586.43|5586.43|5587.43|5587.43|5587.46|5587.46|5586.43|5586.43|0
1637923590000|2021-11-26 10:46:30|5587.21|5587.21|5586.92|5586.92|5587.21|5587.21|5586.92|5586.92|0
1637923600000|2021-11-26 10:46:40|5585.48|5585.48|5584.77|5584.77|5585.48|5585.48|5584.77|5584.77|0
1637923620000|2021-11-26 10:47:00|5586.07|5586.07|5585.8|5585.8|5586.07|5586.07|5585.27|5585.27|0
1637923630000|2021-11-26 10:47:10|5586.45|5586.45|5585.11|5585.11|5586.73|5586.73|5585.11|5585.11|0
1637923640000|2021-11-26 10:47:20|5584.82|5584.82|5582.19|5582.19|5584.82|5584.82|5582.19|5582.19|0
1637923650000|2021-11-26 10:47:30|5582.26|5582.26|5581.97|5581.97|5582.26|5582.26|5581.97|5581.97|0
1637923660000|2021-11-26 10:47:40|5581.93|5581.93|5581.86|5581.86|5582.15|5582.15|5581.86|5581.86|0
1637923670000|2021-11-26 10:47:50|5581.57|5581.57|5581.63|5581.63|5581.86|5581.86|5581.28|5581.28|0
1637923680000|2021-11-26 10:48:00|5579.61|5579.61|5582.64|5582.64|5582.64|5582.64|5579.61|5579.61|0
1637923690000|2021-11-26 10:48:10|5582.35|5582.35|5582.77|5582.77|5582.81|5582.81|5582.35|5582.35|0
1637923700000|2021-11-26 10:48:20|5582.55|5582.55|5583.45|5583.45|5583.45|5583.45|5582.55|5582.55|0
1637923710000|2021-11-26 10:48:30|5583.16|5583.16|5583.78|5583.78|5583.78|5583.78|5582.63|5582.63|0
1637923720000|2021-11-26 10:48:40|5583.99|5583.99|5585.21|5585.21|5585.21|5585.21|5583.99|5583.99|0
1637923730000|2021-11-26 10:48:50|5585.16|5585.16|5585.45|5585.45|5585.45|5585.45|5585.16|5585.16|0
1637923740000|2021-11-26 10:49:00|5586.79|5586.79|5586.79|5586.79|5586.79|5586.79|5586.79|5586.79|0
1637923750000|2021-11-26 10:49:10|5586.31|5586.31|5583.73|5583.73|5586.31|5586.31|5583.73|5583.73|0
1637923760000|2021-11-26 10:49:20|5584.31|5584.31|5584.59|5584.59|5584.59|5584.59|5584.31|5584.31|0
1637923770000|2021-11-26 10:49:30|5585.07|5585.07|5585.21|5585.21|5585.98|5585.98|5585.07|5585.07|0
1637923780000|2021-11-26 10:49:40|5584.63|5584.63|5585.19|5585.19|5585.21|5585.21|5584.63|5584.63|0
1637923790000|2021-11-26 10:49:50|5584.48|5584.48|5582.94|5582.94|5584.48|5584.48|5582.94|5582.94|0
1637923800000|2021-11-26 10:50:00|5582.93|5582.93|5582.52|5582.52|5582.93|5582.93|5581.22|5581.22|0
1637923810000|2021-11-26 10:50:10|5581.65|5581.65|5581.12|5581.12|5581.65|5581.65|5580.17|5580.17|0
1637923820000|2021-11-26 10:50:20|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1637923830000|2021-11-26 10:50:30|5581.96|5581.96|5581.3|5581.3|5581.96|5581.96|5581.3|5581.3|0
1637923840000|2021-11-26 10:50:40|5581.54|5581.54|5582.12|5582.12|5582.41|5582.41|5581.54|5581.54|0
1637923850000|2021-11-26 10:50:50|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|5580.96|0
1637923860000|2021-11-26 10:51:00|5581.47|5581.47|5581.25|5581.25|5581.68|5581.68|5581.25|5581.25|0
1637923870000|2021-11-26 10:51:10|5581.68|5581.68|5582.64|5582.64|5582.64|5582.64|5581.68|5581.68|0
1637923880000|2021-11-26 10:51:20|5582.43|5582.43|5581.66|5581.66|5583.62|5583.62|5581.66|5581.66|0
1637923890000|2021-11-26 10:51:30|5582.83|5582.83|5582.59|5582.59|5582.83|5582.83|5582.59|5582.59|0
1637923900000|2021-11-26 10:51:40|5582.11|5582.11|5581.16|5581.16|5582.33|5582.33|5580.89|5580.89|0
1637923910000|2021-11-26 10:51:50|5581.64|5581.64|5580.59|5580.59|5581.64|5581.64|5579.71|5579.71|0
1637923920000|2021-11-26 10:52:00|5580.37|5580.37|5577.79|5577.79|5581.28|5581.28|5577.79|5577.79|0
1637923930000|2021-11-26 10:52:10|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|5577.34|0
1637923940000|2021-11-26 10:52:20|5576.69|5576.69|5573.3|5573.3|5577.56|5577.56|5573.3|5573.3|0
1637923950000|2021-11-26 10:52:30|5573.94|5573.94|5574.45|5574.45|5575.17|5575.17|5573.94|5573.94|0
1637923960000|2021-11-26 10:52:40|5574.16|5574.16|5574.08|5574.08|5574.16|5574.16|5574.08|5574.08|0
1637923970000|2021-11-26 10:52:50|5575.18|5575.18|5576.72|5576.72|5576.72|5576.72|5575.04|5575.04|0
1637923980000|2021-11-26 10:53:00|5577.43|5577.43|5580.75|5580.75|5581.04|5581.04|5577.43|5577.43|0
1637923990000|2021-11-26 10:53:10|5580.1|5580.1|5580.43|5580.43|5580.43|5580.43|5579.31|5579.31|0
1637924000000|2021-11-26 10:53:20|5581.1|5581.1|5584.07|5584.07|5584.84|5584.84|5581.1|5581.1|0
1637924010000|2021-11-26 10:53:30|5584.5|5584.5|5585.27|5585.27|5585.56|5585.56|5584.5|5584.5|0
1637924020000|2021-11-26 10:53:40|5585.25|5585.25|5586.24|5586.24|5586.48|5586.48|5585.25|5585.25|0
1637924030000|2021-11-26 10:53:50|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|5586.95|0
1637924040000|2021-11-26 10:54:00|5586.52|5586.52|5587.95|5587.95|5588.88|5588.88|5586.52|5586.52|0
1637924050000|2021-11-26 10:54:10|5588.18|5588.18|5588.13|5588.13|5588.18|5588.18|5587.9|5587.9|0
1637924060000|2021-11-26 10:54:20|5588.56|5588.56|5590.11|5590.11|5590.11|5590.11|5588.35|5588.35|0
1637924070000|2021-11-26 10:54:30|5590.4|5590.4|5593.52|5593.52|5593.54|5593.54|5590.4|5590.4|0
1637924080000|2021-11-26 10:54:40|5593.73|5593.73|5597.53|5597.53|5597.53|5597.53|5593.73|5593.73|0
1637924090000|2021-11-26 10:54:50|5597.1|5597.1|5597.29|5597.29|5597.29|5597.29|5596.57|5596.57|0
1637924100000|2021-11-26 10:55:00|5596.86|5596.86|5596.48|5596.48|5597.44|5597.44|5595.91|5595.91|0
1637924110000|2021-11-26 10:55:10|5596.96|5596.96|5598.54|5598.54|5598.76|5598.76|5596.96|5596.96|0
1637924120000|2021-11-26 10:55:20|5598.06|5598.06|5596.48|5596.48|5598.06|5598.06|5596.48|5596.48|0
1637924130000|2021-11-26 10:55:30|5596.77|5596.77|5596.7|5596.7|5596.77|5596.77|5596.69|5596.69|0
1637924140000|2021-11-26 10:55:40|5596.13|5596.13|5596.13|5596.13|5596.13|5596.13|5595.84|5595.84|0
1637924150000|2021-11-26 10:55:50|5594.36|5594.36|5593.57|5593.57|5594.65|5594.65|5593.57|5593.57|0
1637924160000|2021-11-26 10:56:00|5593.86|5593.86|5594.34|5594.34|5594.34|5594.34|5593.86|5593.86|0
1637924170000|2021-11-26 10:56:10|5594.81|5594.81|5594.86|5594.86|5595.1|5595.1|5594.52|5594.52|0
1637924180000|2021-11-26 10:56:20|5595.34|5595.34|5596.25|5596.25|5596.25|5596.25|5595.34|5595.34|0
1637924190000|2021-11-26 10:56:30|5596.54|5596.54|5598.41|5598.41|5598.41|5598.41|5596.54|5596.54|0
1637924200000|2021-11-26 10:56:40|5597.25|5597.25|5598.01|5598.01|5598.01|5598.01|5597.06|5597.06|0
1637924210000|2021-11-26 10:56:50|5597.91|5597.91|5597.89|5597.89|5597.91|5597.91|5597.89|5597.89|0
1637924220000|2021-11-26 10:57:00|5597.87|5597.87|5598.22|5598.22|5599.18|5599.18|5597.58|5597.58|0
1637924230000|2021-11-26 10:57:10|5597.98|5597.98|5596.45|5596.45|5597.98|5597.98|5596.42|5596.42|0
1637924240000|2021-11-26 10:57:20|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|0
1637924250000|2021-11-26 10:57:30|5596.09|5596.09|5595.43|5595.43|5596.14|5596.14|5595.43|5595.43|0
1637924260000|2021-11-26 10:57:40|5595.41|5595.41|5593.66|5593.66|5595.41|5595.41|5593.42|5593.42|0
1637924270000|2021-11-26 10:57:50|5593.95|5593.95|5594.64|5594.64|5594.64|5594.64|5593.95|5593.95|0
1637924280000|2021-11-26 10:58:00|5594.41|5594.41|5593.61|5593.61|5594.41|5594.41|5593.61|5593.61|0
1637924290000|2021-11-26 10:58:10|5593.9|5593.9|5594.67|5594.67|5594.67|5594.67|5593.9|5593.9|0
1637924300000|2021-11-26 10:58:20|5594.9|5594.9|5596.05|5596.05|5596.05|5596.05|5594.9|5594.9|0
1637924310000|2021-11-26 10:58:30|5595.77|5595.77|5595.77|5595.77|5595.77|5595.77|5595.77|5595.77|0
1637924320000|2021-11-26 10:58:40|5594.76|5594.76|5594.97|5594.97|5594.97|5594.97|5594.76|5594.76|0
1637924330000|2021-11-26 10:58:50|5595.55|5595.55|5597.18|5597.18|5597.18|5597.18|5595.55|5595.55|0
1637924350000|2021-11-26 10:59:10|5597.65|5597.65|5599.89|5599.89|5600.31|5600.31|5597.65|5597.65|0
1637924360000|2021-11-26 10:59:20|5599.6|5599.6|5596.65|5596.65|5599.6|5599.6|5596.22|5596.22|0
1637924370000|2021-11-26 10:59:30|5596.18|5596.18|5596.18|5596.18|5596.18|5596.18|5596.18|5596.18|0
1637924380000|2021-11-26 10:59:40|5596.94|5596.94|5595.21|5595.21|5596.94|5596.94|5595.21|5595.21|0
1637924390000|2021-11-26 10:59:50|5595.69|5595.69|5597.72|5597.72|5597.72|5597.72|5595.69|5595.69|0
1637924400000|2021-11-26 11:00:00|5598.8|5598.8|5596.67|5596.67|5598.8|5598.8|5596.38|5596.38|0
1637924410000|2021-11-26 11:00:10|5597.32|5597.32|5602.04|5602.04|5602.04|5602.04|5597.32|5597.32|0
1637924420000|2021-11-26 11:00:20|5601.53|5601.53|5600.48|5600.48|5601.53|5601.53|5600.05|5600.05|0
1637924430000|2021-11-26 11:00:30|5599.83|5599.83|5597.2|5597.2|5599.83|5599.83|5597.2|5597.2|0
1637924440000|2021-11-26 11:00:40|5596.48|5596.48|5594.01|5594.01|5596.48|5596.48|5594.01|5594.01|0
1637924450000|2021-11-26 11:00:50|5593.97|5593.97|5592.58|5592.58|5593.97|5593.97|5592.58|5592.58|0
1637924460000|2021-11-26 11:01:00|5592.37|5592.37|5592.06|5592.06|5592.58|5592.58|5592.06|5592.06|0
1637924470000|2021-11-26 11:01:10|5591.84|5591.84|5591.84|5591.84|5591.84|5591.84|5591.84|5591.84|0
1637924490000|2021-11-26 11:01:30|5591.86|5591.86|5592.79|5592.79|5592.79|5592.79|5591.86|5591.86|0
1637924500000|2021-11-26 11:01:40|5592.81|5592.81|5593.49|5593.49|5593.49|5593.49|5592.8|5592.8|0
1637924510000|2021-11-26 11:01:50|5593.27|5593.27|5595.17|5595.17|5595.17|5595.17|5593.27|5593.27|0
1637924520000|2021-11-26 11:02:00|5594.01|5594.01|5594.59|5594.59|5594.59|5594.59|5594.01|5594.01|0
1637924530000|2021-11-26 11:02:10|5594.88|5594.88|5596.01|5596.01|5596.01|5596.01|5594.88|5594.88|0
1637924540000|2021-11-26 11:02:20|5594.71|5594.71|5593.56|5593.56|5594.71|5594.71|5593.56|5593.56|0
1637924550000|2021-11-26 11:02:30|5593.54|5593.54|5590.83|5590.83|5593.54|5593.54|5587.81|5587.81|0
1637924560000|2021-11-26 11:02:40|5591.41|5591.41|5590.87|5590.87|5591.45|5591.45|5590.87|5590.87|0
1637924570000|2021-11-26 11:02:50|5590.35|5590.35|5590.35|5590.35|5590.93|5590.93|5589.77|5589.77|0
1637924580000|2021-11-26 11:03:00|5590.38|5590.38|5590.48|5590.48|5590.7|5590.7|5589.81|5589.81|0
1637924590000|2021-11-26 11:03:10|5588.13|5588.13|5587.92|5587.92|5588.13|5588.13|5587.92|5587.92|0
1637924610000|2021-11-26 11:03:30|5588.79|5588.79|5588.79|5588.79|5588.79|5588.79|5588.79|5588.79|0
1637924620000|2021-11-26 11:03:40|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|0
1637924630000|2021-11-26 11:03:50|5589.11|5589.11|5590.52|5590.52|5590.52|5590.52|5589.11|5589.11|0
1637924640000|2021-11-26 11:04:00|5589.95|5589.95|5584.7|5584.7|5589.95|5589.95|5584.7|5584.7|0
1637924650000|2021-11-26 11:04:10|5584.46|5584.46|5586.14|5586.14|5586.14|5586.14|5584.46|5584.46|0
1637924660000|2021-11-26 11:04:20|5587.57|5587.57|5588|5588|5588|5588|5587.57|5587.57|0
1637924670000|2021-11-26 11:04:30|5587.76|5587.76|5586.08|5586.08|5587.76|5587.76|5585.79|5585.79|0
1637924680000|2021-11-26 11:04:40|5585|5585|5583.56|5583.56|5585.29|5585.29|5583.56|5583.56|0
1637924690000|2021-11-26 11:04:50|5583.64|5583.64|5579.78|5579.78|5583.64|5583.64|5579.78|5579.78|0
1637924700000|2021-11-26 11:05:00|5579.49|5579.49|5579.25|5579.25|5579.49|5579.49|5578.04|5578.04|0
1637924710000|2021-11-26 11:05:10|5578.96|5578.96|5579.67|5579.67|5580.52|5580.52|5577.19|5577.19|0
1637924720000|2021-11-26 11:05:20|5578.72|5578.72|5577.95|5577.95|5578.72|5578.72|5577.56|5577.56|0
1637924730000|2021-11-26 11:05:30|5577.31|5577.31|5578.29|5578.29|5578.29|5578.29|5577.31|5577.31|0
1637924740000|2021-11-26 11:05:40|5578.23|5578.23|5579.1|5579.1|5579.1|5579.1|5578.23|5578.23|0
1637924750000|2021-11-26 11:05:50|5579.34|5579.34|5579.58|5579.58|5579.58|5579.58|5579.34|5579.34|0
1637924760000|2021-11-26 11:06:00|5581.34|5581.34|5581.39|5581.39|5582.71|5582.71|5580.76|5580.76|0
1637924770000|2021-11-26 11:06:10|5581.97|5581.97|5584.33|5584.33|5584.62|5584.62|5581.39|5581.39|0
1637924780000|2021-11-26 11:06:20|5584.97|5584.97|5584.31|5584.31|5585.4|5585.4|5584.31|5584.31|0
1637924790000|2021-11-26 11:06:30|5583.44|5583.44|5577.41|5577.41|5583.44|5583.44|5577.41|5577.41|0
1637924800000|2021-11-26 11:06:40|5577.62|5577.62|5580.87|5580.87|5580.87|5580.87|5577.62|5577.62|0
1637924810000|2021-11-26 11:06:50|5580.4|5580.4|5579.7|5579.7|5580.87|5580.87|5579.7|5579.7|0
1637924820000|2021-11-26 11:07:00|5580.18|5580.18|5580.23|5580.23|5583.22|5583.22|5578.52|5578.52|0
1637924830000|2021-11-26 11:07:10|5581.39|5581.39|5582.11|5582.11|5582.11|5582.11|5579.88|5579.88|0
1637924840000|2021-11-26 11:07:20|5581.87|5581.87|5582.78|5582.78|5582.78|5582.78|5581.87|5581.87|0
1637924850000|2021-11-26 11:07:30|5582.99|5582.99|5587.34|5587.34|5587.34|5587.34|5582.99|5582.99|0
1637924860000|2021-11-26 11:07:40|5588.51|5588.51|5589.37|5589.37|5589.37|5589.37|5588.47|5588.47|0
1637924870000|2021-11-26 11:07:50|5589.15|5589.15|5589.15|5589.15|5589.15|5589.15|5589.15|5589.15|0
1637924880000|2021-11-26 11:08:00|5591.72|5591.72|5594.35|5594.35|5594.35|5594.35|5591.72|5591.72|0
1637924890000|2021-11-26 11:08:10|5594.4|5594.4|5594.84|5594.84|5594.84|5594.84|5594.11|5594.11|0
1637924900000|2021-11-26 11:08:20|5595.08|5595.08|5595.55|5595.55|5595.55|5595.55|5594.84|5594.84|0
1637924910000|2021-11-26 11:08:30|5595.34|5595.34|5592.33|5592.33|5595.34|5595.34|5592.33|5592.33|0
1637924920000|2021-11-26 11:08:40|5592.04|5592.04|5589.7|5589.7|5592.04|5592.04|5588.55|5588.55|0
1637924930000|2021-11-26 11:08:50|5590.18|5590.18|5591.96|5591.96|5592.24|5592.24|5590.18|5590.18|0
1637924940000|2021-11-26 11:09:00|5591.38|5591.38|5593.97|5593.97|5593.97|5593.97|5590.97|5590.97|0
1637924960000|2021-11-26 11:09:20|5592.52|5592.52|5594.8|5594.8|5594.8|5594.8|5592.52|5592.52|0
1637924970000|2021-11-26 11:09:30|5595.38|5595.38|5595.69|5595.69|5595.69|5595.69|5595.38|5595.38|0
1637924980000|2021-11-26 11:09:40|5596.6|5596.6|5596.6|5596.6|5596.6|5596.6|5596.6|5596.6|0
1637924990000|2021-11-26 11:09:50|5596.38|5596.38|5596.03|5596.03|5596.96|5596.96|5596.03|5596.03|0
1637925000000|2021-11-26 11:10:00|5595.16|5595.16|5595.16|5595.16|5595.45|5595.45|5594.87|5594.87|0
1637925010000|2021-11-26 11:10:10|5596.32|5596.32|5596.08|5596.08|5596.32|5596.32|5596.08|5596.08|0
1637925020000|2021-11-26 11:10:20|5596.95|5596.95|5597.71|5597.71|5597.71|5597.71|5596.95|5596.95|0
1637925030000|2021-11-26 11:10:30|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|0
1637925040000|2021-11-26 11:10:40|5601.16|5601.16|5601.04|5601.04|5601.16|5601.16|5600.47|5600.47|0
1637925050000|2021-11-26 11:10:50|5600.47|5600.47|5599.1|5599.1|5600.47|5600.47|5599.1|5599.1|0
1637925060000|2021-11-26 11:11:00|5598.24|5598.24|5599.08|5599.08|5599.37|5599.37|5598.24|5598.24|0
1637925070000|2021-11-26 11:11:10|5598.22|5598.22|5596.32|5596.32|5598.22|5598.22|5596.32|5596.32|0
1637925080000|2021-11-26 11:11:20|5594.87|5594.87|5594.37|5594.37|5594.87|5594.87|5594.37|5594.37|0
1637925090000|2021-11-26 11:11:30|5594.36|5594.36|5593.82|5593.82|5594.36|5594.36|5592.76|5592.76|0
1637925100000|2021-11-26 11:11:40|5592.95|5592.95|5592.95|5592.95|5592.95|5592.95|5592.95|5592.95|0
1637925110000|2021-11-26 11:11:50|5592.66|5592.66|5590.13|5590.13|5593.24|5593.24|5590.13|5590.13|0
1637925120000|2021-11-26 11:12:00|5590.11|5590.11|5589.27|5589.27|5590.11|5590.11|5589.27|5589.27|0
1637925130000|2021-11-26 11:12:10|5589.96|5589.96|5593.42|5593.42|5593.42|5593.42|5589.96|5589.96|0
1637925150000|2021-11-26 11:12:30|5593.7|5593.7|5592.29|5592.29|5593.7|5593.7|5592.29|5592.29|0
1637925160000|2021-11-26 11:12:40|5591.71|5591.71|5590.55|5590.55|5591.71|5591.71|5589.98|5589.98|0
1637925170000|2021-11-26 11:12:50|5590.37|5590.37|5590.37|5590.37|5590.37|5590.37|5590.37|5590.37|0
1637925180000|2021-11-26 11:13:00|5591.18|5591.18|5591.24|5591.24|5591.24|5591.24|5591.18|5591.18|0
1637925190000|2021-11-26 11:13:10|5590.95|5590.95|5590.37|5590.37|5590.95|5590.95|5590.37|5590.37|0
1637925200000|2021-11-26 11:13:20|5590.13|5590.13|5591.58|5591.58|5591.58|5591.58|5590.13|5590.13|0
1637925230000|2021-11-26 11:13:50|5593.48|5593.48|5593.82|5593.82|5594.93|5594.93|5593.48|5593.48|0
1637925240000|2021-11-26 11:14:00|5594.9|5594.9|5594.9|5594.9|5594.9|5594.9|5594.9|5594.9|0
1637925250000|2021-11-26 11:14:10|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|0
1637925270000|2021-11-26 11:14:30|5595.77|5595.77|5595.2|5595.2|5595.77|5595.77|5595.19|5595.19|0
1637925280000|2021-11-26 11:14:40|5595.49|5595.49|5595.59|5595.59|5595.59|5595.59|5594.61|5594.61|0
1637925290000|2021-11-26 11:14:50|5595.81|5595.81|5596.89|5596.89|5596.89|5596.89|5595.81|5595.81|0
1637925300000|2021-11-26 11:15:00|5596.6|5596.6|5596.17|5596.17|5596.6|5596.6|5596.17|5596.17|0
1637925310000|2021-11-26 11:15:10|5595.59|5595.59|5595.45|5595.45|5595.88|5595.88|5595.45|5595.45|0
1637925320000|2021-11-26 11:15:20|5595.88|5595.88|5597.99|5597.99|5597.99|5597.99|5595.88|5595.88|0
1637925350000|2021-11-26 11:15:50|5597.7|5597.7|5597.15|5597.15|5597.7|5597.7|5597.15|5597.15|0
1637925360000|2021-11-26 11:16:00|5596.29|5596.29|5596.29|5596.29|5596.29|5596.29|5596.29|5596.29|0
1637925370000|2021-11-26 11:16:10|5596|5596|5595.42|5595.42|5596|5596|5595.42|5595.42|0
1637925380000|2021-11-26 11:16:20|5593.28|5593.28|5591.61|5591.61|5593.28|5593.28|5591.61|5591.61|0
1637925390000|2021-11-26 11:16:30|5591.6|5591.6|5594.3|5594.3|5594.59|5594.59|5591.6|5591.6|0
1637925400000|2021-11-26 11:16:40|5594.59|5594.59|5594.59|5594.59|5595.17|5595.17|5594.59|5594.59|0
1637925410000|2021-11-26 11:16:50|5596.24|5596.24|5596.24|5596.24|5596.67|5596.67|5596.24|5596.24|0
1637925420000|2021-11-26 11:17:00|5595.95|5595.95|5595.66|5595.66|5596.53|5596.53|5595.66|5595.66|0
1637925430000|2021-11-26 11:17:10|5594.8|5594.8|5595.09|5595.09|5595.09|5595.09|5594.8|5594.8|0
1637925440000|2021-11-26 11:17:20|5594.61|5594.61|5595.19|5595.19|5595.19|5595.19|5594.61|5594.61|0
1637925450000|2021-11-26 11:17:30|5594.32|5594.32|5594.2|5594.2|5594.78|5594.78|5593.7|5593.7|0
1637925460000|2021-11-26 11:17:40|5595.07|5595.07|5594.49|5594.49|5595.07|5595.07|5594.49|5594.49|0
1637925470000|2021-11-26 11:17:50|5594.78|5594.78|5595.31|5595.31|5595.31|5595.31|5594.73|5594.73|0
1637925480000|2021-11-26 11:18:00|5595.02|5595.02|5594.73|5594.73|5595.02|5595.02|5594.15|5594.15|0
1637925500000|2021-11-26 11:18:20|5595.02|5595.02|5596.17|5596.17|5596.17|5596.17|5595.02|5595.02|0
1637925510000|2021-11-26 11:18:30|5595.85|5595.85|5596.14|5596.14|5596.14|5596.14|5595.85|5595.85|0
1637925530000|2021-11-26 11:18:50|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|5595.85|0
1637925540000|2021-11-26 11:19:00|5594.9|5594.9|5593.17|5593.17|5594.9|5594.9|5593.17|5593.17|0
1637925560000|2021-11-26 11:19:20|5592.53|5592.53|5592.05|5592.05|5592.53|5592.53|5592.05|5592.05|0
1637925570000|2021-11-26 11:19:30|5593.19|5593.19|5593.19|5593.19|5593.19|5593.19|5593.19|5593.19|0
1637925590000|2021-11-26 11:19:50|5592.33|5592.33|5590.68|5590.68|5592.33|5592.33|5590.68|5590.68|0
1637925600000|2021-11-26 11:20:00|5590.97|5590.97|5591.89|5591.89|5592.35|5592.35|5590.97|5590.97|0
1637925610000|2021-11-26 11:20:10|5591.88|5591.88|5591.84|5591.84|5591.88|5591.88|5591.84|5591.84|0
1637925620000|2021-11-26 11:20:20|5592.32|5592.32|5592.54|5592.54|5592.54|5592.54|5592.32|5592.32|0
1637925630000|2021-11-26 11:20:30|5594.56|5594.56|5594.54|5594.54|5594.56|5594.56|5594.54|5594.54|0
1637925640000|2021-11-26 11:20:40|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|5596.05|0
1637925650000|2021-11-26 11:20:50|5595.83|5595.83|5595.83|5595.83|5595.83|5595.83|5595.83|5595.83|0
1637925660000|2021-11-26 11:21:00|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|0
1637925670000|2021-11-26 11:21:10|5596.41|5596.41|5596.41|5596.41|5597.05|5597.05|5596.41|5596.41|0
1637925680000|2021-11-26 11:21:20|5597.56|5597.56|5596.19|5596.19|5597.56|5597.56|5596.19|5596.19|0
1637925690000|2021-11-26 11:21:30|5595.76|5595.76|5595.6|5595.6|5595.76|5595.76|5595.38|5595.38|0
1637925700000|2021-11-26 11:21:40|5595.56|5595.56|5596.46|5596.46|5596.46|5596.46|5595.26|5595.26|0
1637925710000|2021-11-26 11:21:50|5596.44|5596.44|5596.66|5596.66|5596.66|5596.66|5596.44|5596.44|0
1637925720000|2021-11-26 11:22:00|5596.87|5596.87|5596.03|5596.03|5596.87|5596.87|5596.03|5596.03|0
1637925730000|2021-11-26 11:22:10|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1637925740000|2021-11-26 11:22:20|5594.93|5594.93|5595.32|5595.32|5595.32|5595.32|5594.88|5594.88|0
1637925760000|2021-11-26 11:22:40|5595.33|5595.33|5593.12|5593.12|5595.33|5595.33|5593.12|5593.12|0
1637925780000|2021-11-26 11:23:00|5593.41|5593.41|5595.76|5595.76|5595.79|5595.79|5593.41|5593.41|0
1637925790000|2021-11-26 11:23:10|5596.58|5596.58|5601.53|5601.53|5601.53|5601.53|5596.58|5596.58|0
1637925800000|2021-11-26 11:23:20|5601.77|5601.77|5601.19|5601.19|5601.77|5601.77|5601.19|5601.19|0
1637925810000|2021-11-26 11:23:30|5600.9|5600.9|5600.71|5600.71|5600.9|5600.9|5600.42|5600.42|0
1637925820000|2021-11-26 11:23:40|5601.57|5601.57|5602.73|5602.73|5603.59|5603.59|5601.57|5601.57|0
1637925830000|2021-11-26 11:23:50|5602.15|5602.15|5602.15|5602.15|5602.15|5602.15|5602.15|5602.15|0
1637925840000|2021-11-26 11:24:00|5601.86|5601.86|5599.34|5599.34|5601.86|5601.86|5599.34|5599.34|0
1637925850000|2021-11-26 11:24:10|5599.05|5599.05|5598.05|5598.05|5599.05|5599.05|5598.05|5598.05|0
1637925860000|2021-11-26 11:24:20|5598.34|5598.34|5596.9|5596.9|5599.19|5599.19|5596.9|5596.9|0
1637925880000|2021-11-26 11:24:40|5597.19|5597.19|5596.33|5596.33|5597.19|5597.19|5596.33|5596.33|0
1637925890000|2021-11-26 11:24:50|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|5596.3|0
1637925900000|2021-11-26 11:25:00|5596.28|5596.28|5595.91|5595.91|5596.34|5596.34|5592.41|5592.41|0
1637925910000|2021-11-26 11:25:10|5594.8|5594.8|5594.56|5594.56|5594.8|5594.8|5594.56|5594.56|0
1637925920000|2021-11-26 11:25:20|5594.54|5594.54|5593.53|5593.53|5594.54|5594.54|5593.52|5593.52|0
1637925930000|2021-11-26 11:25:30|5593.52|5593.52|5591.6|5591.6|5593.52|5593.52|5591.6|5591.6|0
1637925940000|2021-11-26 11:25:40|5591.56|5591.56|5592.74|5592.74|5593.61|5593.61|5591.56|5591.56|0
1637925950000|2021-11-26 11:25:50|5591.59|5591.59|5592.5|5592.5|5592.5|5592.5|5591.57|5591.57|0
1637925960000|2021-11-26 11:26:00|5592.93|5592.93|5592.26|5592.26|5593.61|5593.61|5592.26|5592.26|0
1637925970000|2021-11-26 11:26:10|5592.28|5592.28|5592.07|5592.07|5592.28|5592.28|5592.07|5592.07|0
1637925980000|2021-11-26 11:26:20|5593.51|5593.51|5590.77|5590.77|5593.51|5593.51|5590.77|5590.77|0
1637926000000|2021-11-26 11:26:40|5589.82|5589.82|5588.93|5588.93|5589.82|5589.82|5588.93|5588.93|0
1637926010000|2021-11-26 11:26:50|5587.49|5587.49|5586.47|5586.47|5587.49|5587.49|5586.33|5586.33|0
1637926020000|2021-11-26 11:27:00|5587.14|5587.14|5587.97|5587.97|5588.87|5588.87|5587.14|5587.14|0
1637926030000|2021-11-26 11:27:10|5588.45|5588.45|5589.03|5589.03|5589.61|5589.61|5588.45|5588.45|0
1637926040000|2021-11-26 11:27:20|5589.32|5589.32|5589.5|5589.5|5590.08|5590.08|5589.3|5589.3|0
1637926050000|2021-11-26 11:27:30|5589.54|5589.54|5589.56|5589.56|5589.57|5589.57|5589.54|5589.54|0
1637926060000|2021-11-26 11:27:40|5590.93|5590.93|5591.09|5591.09|5592.34|5592.34|5590.93|5590.93|0
1637926080000|2021-11-26 11:28:00|5592.25|5592.25|5592.25|5592.25|5592.25|5592.25|5592.25|5592.25|0
1637926090000|2021-11-26 11:28:10|5591.67|5591.67|5591.31|5591.31|5591.67|5591.67|5591.03|5591.03|0
1637926100000|2021-11-26 11:28:20|5591.1|5591.1|5591.1|5591.1|5591.1|5591.1|5591.1|5591.1|0
1637926110000|2021-11-26 11:28:30|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1637926120000|2021-11-26 11:28:40|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.29|5590.29|0
1637926130000|2021-11-26 11:28:50|5591.45|5591.45|5591.74|5591.74|5591.95|5591.95|5591.45|5591.45|0
1637926140000|2021-11-26 11:29:00|5592.03|5592.03|5590.34|5590.34|5592.89|5592.89|5590.34|5590.34|0
1637926150000|2021-11-26 11:29:10|5590.06|5590.06|5590.53|5590.53|5590.53|5590.53|5590.06|5590.06|0
1637926160000|2021-11-26 11:29:20|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|0
1637926180000|2021-11-26 11:29:40|5590.07|5590.07|5590.02|5590.02|5590.6|5590.6|5590.02|5590.02|0
1637926190000|2021-11-26 11:29:50|5590.5|5590.5|5589.88|5589.88|5590.5|5590.5|5589.88|5589.88|0
1637926200000|2021-11-26 11:30:00|5589.59|5589.59|5590.55|5590.55|5590.77|5590.77|5589.58|5589.58|0
1637926210000|2021-11-26 11:30:10|5590.26|5590.26|5590.84|5590.84|5590.84|5590.84|5590.26|5590.26|0
1637926220000|2021-11-26 11:30:20|5591.13|5591.13|5591.13|5591.13|5591.13|5591.13|5591.13|5591.13|0
1637926230000|2021-11-26 11:30:30|5591.61|5591.61|5592.48|5592.48|5592.48|5592.48|5591.61|5591.61|0
1637926240000|2021-11-26 11:30:40|5592.47|5592.47|5591.89|5591.89|5592.47|5592.47|5591.89|5591.89|0
1637926250000|2021-11-26 11:30:50|5591.46|5591.46|5593.16|5593.16|5593.16|5593.16|5590.88|5590.88|0
1637926260000|2021-11-26 11:31:00|5593.45|5593.45|5593.16|5593.16|5593.45|5593.45|5592.44|5592.44|0
1637926280000|2021-11-26 11:31:20|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|0
1637926290000|2021-11-26 11:31:30|5591.87|5591.87|5589.88|5589.88|5591.87|5591.87|5589.88|5589.88|0
1637926300000|2021-11-26 11:31:40|5589.3|5589.3|5589.45|5589.45|5589.45|5589.45|5589.02|5589.02|0
1637926310000|2021-11-26 11:31:50|5589.66|5589.66|5589.66|5589.66|5589.66|5589.66|5589.66|5589.66|0
1637926320000|2021-11-26 11:32:00|5589.37|5589.37|5588.73|5588.73|5589.37|5589.37|5588.73|5588.73|0
1637926330000|2021-11-26 11:32:10|5588.44|5588.44|5587.09|5587.09|5588.44|5588.44|5587.09|5587.09|0
1637926340000|2021-11-26 11:32:20|5587.05|5587.05|5583.01|5583.01|5587.05|5587.05|5582.77|5582.77|0
1637926350000|2021-11-26 11:32:30|5582.53|5582.53|5580.81|5580.81|5582.53|5582.53|5580.81|5580.81|0
1637926360000|2021-11-26 11:32:40|5581.05|5581.05|5580.26|5580.26|5581.05|5581.05|5580.26|5580.26|0
1637926370000|2021-11-26 11:32:50|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|5579.83|0
1637926380000|2021-11-26 11:33:00|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|5579.03|5579.03|0
1637926400000|2021-11-26 11:33:20|5579.03|5579.03|5576.3|5576.3|5579.03|5579.03|5576.3|5576.3|0
1637926420000|2021-11-26 11:33:40|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|5576.59|0
1637926430000|2021-11-26 11:33:50|5576.88|5576.88|5579.82|5579.82|5579.82|5579.82|5576.66|5576.66|0
1637926440000|2021-11-26 11:34:00|5579.84|5579.84|5580.1|5580.1|5580.1|5580.1|5579.84|5579.84|0
1637926450000|2021-11-26 11:34:10|5579.67|5579.67|5577.12|5577.12|5579.67|5579.67|5577.12|5577.12|0
1637926460000|2021-11-26 11:34:20|5577.98|5577.98|5578.37|5578.37|5578.95|5578.95|5577.79|5577.79|0
1637926470000|2021-11-26 11:34:30|5578.08|5578.08|5577.08|5577.08|5578.08|5578.08|5577.08|5577.08|0
1637926480000|2021-11-26 11:34:40|5577.31|5577.31|5576.4|5576.4|5577.31|5577.31|5576.4|5576.4|0
1637926490000|2021-11-26 11:34:50|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|0
1637926500000|2021-11-26 11:35:00|5575.54|5575.54|5575.75|5575.75|5575.75|5575.75|5575.54|5575.54|0
1637926520000|2021-11-26 11:35:20|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|0
1637926530000|2021-11-26 11:35:30|5574.81|5574.81|5574.14|5574.14|5574.81|5574.81|5573.67|5573.67|0
1637926550000|2021-11-26 11:35:50|5574.12|5574.12|5575.94|5575.94|5575.94|5575.94|5573.26|5573.26|0
1637926560000|2021-11-26 11:36:00|5575.95|5575.95|5576.89|5576.89|5576.89|5576.89|5575.38|5575.38|0
1637926570000|2021-11-26 11:36:10|5577.36|5577.36|5577.07|5577.07|5577.36|5577.36|5577.07|5577.07|0
1637926580000|2021-11-26 11:36:20|5576.78|5576.78|5575.99|5575.99|5576.78|5576.78|5575.99|5575.99|0
1637926590000|2021-11-26 11:36:30|5576.57|5576.57|5575.57|5575.57|5576.57|5576.57|5575.57|5575.57|0
1637926600000|2021-11-26 11:36:40|5574.7|5574.7|5574.05|5574.05|5574.7|5574.7|5574.05|5574.05|0
1637926610000|2021-11-26 11:36:50|5573.1|5573.1|5571.06|5571.06|5573.1|5573.1|5570.14|5570.14|0
1637926620000|2021-11-26 11:37:00|5570.77|5570.77|5570.24|5570.24|5570.77|5570.77|5570.24|5570.24|0
1637926630000|2021-11-26 11:37:10|5570.82|5570.82|5572.01|5572.01|5572.01|5572.01|5570.82|5570.82|0
1637926640000|2021-11-26 11:37:20|5572.87|5572.87|5572.58|5572.58|5573.45|5573.45|5572.58|5572.58|0
1637926650000|2021-11-26 11:37:30|5572.66|5572.66|5573.24|5573.24|5573.24|5573.24|5572.66|5572.66|0
1637926680000|2021-11-26 11:38:00|5573.88|5573.88|5576.04|5576.04|5576.04|5576.04|5573.88|5573.88|0
1637926690000|2021-11-26 11:38:10|5575.75|5575.75|5575.18|5575.18|5576.04|5576.04|5575.18|5575.18|0
1637926700000|2021-11-26 11:38:20|5575.16|5575.16|5575.45|5575.45|5575.45|5575.45|5575.16|5575.16|0
1637926710000|2021-11-26 11:38:30|5575.16|5575.16|5575.79|5575.79|5575.79|5575.79|5574.93|5574.93|0
1637926720000|2021-11-26 11:38:40|5576.75|5576.75|5577.69|5577.69|5577.69|5577.69|5576.75|5576.75|0
1637926740000|2021-11-26 11:39:00|5578.27|5578.27|5578.82|5578.82|5578.84|5578.84|5578.27|5578.27|0
1637926750000|2021-11-26 11:39:10|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|5578.81|0
1637926760000|2021-11-26 11:39:20|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|5579.38|0
1637926770000|2021-11-26 11:39:30|5579.67|5579.67|5581.15|5581.15|5581.15|5581.15|5579.67|5579.67|0
1637926780000|2021-11-26 11:39:40|5580.58|5580.58|5580.97|5580.97|5581.15|5581.15|5580.58|5580.58|0
1637926790000|2021-11-26 11:39:50|5581.54|5581.54|5580.97|5580.97|5581.54|5581.54|5580.97|5580.97|0
1637926800000|2021-11-26 11:40:00|5581.54|5581.54|5581.54|5581.54|5581.54|5581.54|5581.54|5581.54|0
1637926810000|2021-11-26 11:40:10|5582.12|5582.12|5581.54|5581.54|5582.12|5582.12|5581.54|5581.54|0
1637926820000|2021-11-26 11:40:20|5581.83|5581.83|5581.25|5581.25|5581.83|5581.83|5581.25|5581.25|0
1637926830000|2021-11-26 11:40:30|5581.54|5581.54|5581.54|5581.54|5581.54|5581.54|5581.54|5581.54|0
1637926840000|2021-11-26 11:40:40|5580.82|5580.82|5580.06|5580.06|5580.82|5580.82|5580.06|5580.06|0
1637926850000|2021-11-26 11:40:50|5579.84|5579.84|5580.13|5580.13|5580.13|5580.13|5579.84|5579.84|0
1637926860000|2021-11-26 11:41:00|5580.42|5580.42|5579.84|5579.84|5580.42|5580.42|5579.84|5579.84|0
1637926870000|2021-11-26 11:41:10|5580.13|5580.13|5579.92|5579.92|5580.13|5580.13|5579.92|5579.92|0
1637926880000|2021-11-26 11:41:20|5579.44|5579.44|5579.68|5579.68|5579.68|5579.68|5579.44|5579.44|0
1637926890000|2021-11-26 11:41:30|5580.78|5580.78|5581.36|5581.36|5581.36|5581.36|5580.78|5580.78|0
1637926900000|2021-11-26 11:41:40|5581.37|5581.37|5582.43|5582.43|5582.43|5582.43|5581.37|5581.37|0
1637926920000|2021-11-26 11:42:00|5582.71|5582.71|5586.1|5586.1|5586.1|5586.1|5582.14|5582.14|0
1637926930000|2021-11-26 11:42:10|5587.77|5587.77|5588.34|5588.34|5588.34|5588.34|5587.77|5587.77|0
1637926940000|2021-11-26 11:42:20|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|0
1637926950000|2021-11-26 11:42:30|5588.34|5588.34|5587.76|5587.76|5588.34|5588.34|5587.76|5587.76|0
1637926960000|2021-11-26 11:42:40|5587.47|5587.47|5583.84|5583.84|5587.57|5587.57|5583.84|5583.84|0
1637926970000|2021-11-26 11:42:50|5584.13|5584.13|5584.7|5584.7|5584.99|5584.99|5584.13|5584.13|0
1637926980000|2021-11-26 11:43:00|5584.69|5584.69|5585.12|5585.12|5585.12|5585.12|5584.69|5584.69|0
1637927000000|2021-11-26 11:43:20|5585.36|5585.36|5585.36|5585.36|5585.36|5585.36|5585.36|5585.36|0
1637927010000|2021-11-26 11:43:30|5585.07|5585.07|5585.31|5585.31|5585.31|5585.31|5585.07|5585.07|0
1637927020000|2021-11-26 11:43:40|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|0
1637927030000|2021-11-26 11:43:50|5585.76|5585.76|5585.95|5585.95|5586.53|5586.53|5585.66|5585.66|0
1637927040000|2021-11-26 11:44:00|5585.66|5585.66|5584.8|5584.8|5585.66|5585.66|5584.8|5584.8|0
1637927050000|2021-11-26 11:44:10|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|5583.93|5583.93|0
1637927060000|2021-11-26 11:44:20|5584.24|5584.24|5584.11|5584.11|5584.82|5584.82|5584.11|5584.11|0
1637927080000|2021-11-26 11:44:40|5584.68|5584.68|5584.11|5584.11|5584.68|5584.68|5584.11|5584.11|0
1637927090000|2021-11-26 11:44:50|5584.09|5584.09|5583.79|5583.79|5584.09|5584.09|5583.79|5583.79|0
1637927100000|2021-11-26 11:45:00|5584.37|5584.37|5583.37|5583.37|5584.37|5584.37|5583.37|5583.37|0
1637927110000|2021-11-26 11:45:10|5583.66|5583.66|5583.6|5583.6|5583.66|5583.66|5583.37|5583.37|0
1637927120000|2021-11-26 11:45:20|5583.84|5583.84|5582.98|5582.98|5583.84|5583.84|5582.98|5582.98|0
1637927130000|2021-11-26 11:45:30|5582.96|5582.96|5581.17|5581.17|5582.96|5582.96|5581.17|5581.17|0
1637927160000|2021-11-26 11:46:00|5581.81|5581.81|5584.18|5584.18|5584.18|5584.18|5581.81|5581.81|0
1637927180000|2021-11-26 11:46:20|5584.47|5584.47|5584.69|5584.69|5584.69|5584.69|5584.47|5584.47|0
1637927190000|2021-11-26 11:46:30|5584.9|5584.9|5586.24|5586.24|5586.24|5586.24|5584.9|5584.9|0
1637927200000|2021-11-26 11:46:40|5585.66|5585.66|5584.33|5584.33|5585.66|5585.66|5584.33|5584.33|0
1637927210000|2021-11-26 11:46:50|5584.91|5584.91|5584.33|5584.33|5584.91|5584.91|5584.04|5584.04|0
1637927220000|2021-11-26 11:47:00|5584.04|5584.04|5583.16|5583.16|5584.04|5584.04|5583.16|5583.16|0
1637927230000|2021-11-26 11:47:10|5583.74|5583.74|5583.07|5583.07|5583.78|5583.78|5583.07|5583.07|0
1637927240000|2021-11-26 11:47:20|5582.2|5582.2|5581.92|5581.92|5582.2|5582.2|5581.92|5581.92|0
1637927250000|2021-11-26 11:47:30|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|5581.63|0
1637927260000|2021-11-26 11:47:40|5581.2|5581.2|5580.43|5580.43|5581.2|5581.2|5580.43|5580.43|0
1637927270000|2021-11-26 11:47:50|5579.78|5579.78|5579.4|5579.4|5579.78|5579.78|5579.38|5579.38|0
1637927280000|2021-11-26 11:48:00|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|0
1637927290000|2021-11-26 11:48:10|5579.69|5579.69|5577.91|5577.91|5580.58|5580.58|5577.33|5577.33|0
1637927300000|2021-11-26 11:48:20|5577.7|5577.7|5577.91|5577.91|5577.91|5577.91|5577.7|5577.7|0
1637927310000|2021-11-26 11:48:30|5577.99|5577.99|5576.88|5576.88|5577.99|5577.99|5576.88|5576.88|0
1637927330000|2021-11-26 11:48:50|5576.31|5576.31|5576.31|5576.31|5576.31|5576.31|5576.31|5576.31|0
1637927340000|2021-11-26 11:49:00|5576.29|5576.29|5577.16|5577.16|5577.16|5577.16|5575.83|5575.83|0
1637927350000|2021-11-26 11:49:10|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|0
1637927360000|2021-11-26 11:49:20|5577.11|5577.11|5575.4|5575.4|5577.11|5577.11|5574.83|5574.83|0
1637927370000|2021-11-26 11:49:30|5576.27|5576.27|5576.62|5576.62|5576.86|5576.86|5576.27|5576.27|0
1637927380000|2021-11-26 11:49:40|5576.05|5576.05|5577.15|5577.15|5577.15|5577.15|5576.05|5576.05|0
1637927390000|2021-11-26 11:49:50|5576.86|5576.86|5575.57|5575.57|5576.86|5576.86|5575.57|5575.57|0
1637927400000|2021-11-26 11:50:00|5574.49|5574.49|5574.88|5574.88|5574.88|5574.88|5574.02|5574.02|0
1637927410000|2021-11-26 11:50:10|5574.9|5574.9|5574.97|5574.97|5574.97|5574.97|5574.9|5574.9|0
1637927420000|2021-11-26 11:50:20|5575.26|5575.26|5575.26|5575.26|5575.26|5575.26|5575.26|5575.26|0
1637927440000|2021-11-26 11:50:40|5574.97|5574.97|5574.68|5574.68|5574.97|5574.97|5574.68|5574.68|0
1637927450000|2021-11-26 11:50:50|5574.97|5574.97|5574.92|5574.92|5574.97|5574.97|5574.92|5574.92|0
1637927460000|2021-11-26 11:51:00|5574.63|5574.63|5573.52|5573.52|5575.21|5575.21|5573.52|5573.52|0
1637927470000|2021-11-26 11:51:10|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|5573.04|0
1637927480000|2021-11-26 11:51:20|5572.81|5572.81|5573.38|5573.38|5573.67|5573.67|5572.81|5572.81|0
1637927490000|2021-11-26 11:51:30|5573.67|5573.67|5573.96|5573.96|5573.96|5573.96|5573.67|5573.67|0
1637927500000|2021-11-26 11:51:40|5573.67|5573.67|5573.4|5573.4|5573.67|5573.67|5573.38|5573.38|0
1637927510000|2021-11-26 11:51:50|5574.26|5574.26|5574.5|5574.5|5574.5|5574.5|5574.26|5574.26|0
1637927520000|2021-11-26 11:52:00|5573.92|5573.92|5574.07|5574.07|5574.5|5574.5|5573.92|5573.92|0
1637927530000|2021-11-26 11:52:10|5574.01|5574.01|5574.3|5574.3|5574.3|5574.3|5574.01|5574.01|0
1637927540000|2021-11-26 11:52:20|5574.01|5574.01|5574.87|5574.87|5574.87|5574.87|5574.01|5574.01|0
1637927550000|2021-11-26 11:52:30|5575.74|5575.74|5575.74|5575.74|5575.74|5575.74|5575.74|5575.74|0
1637927570000|2021-11-26 11:52:50|5575.53|5575.53|5576.14|5576.14|5576.14|5576.14|5575.24|5575.24|0
1637927580000|2021-11-26 11:53:00|5576.43|5576.43|5576.43|5576.43|5576.43|5576.43|5576.43|5576.43|0
1637927590000|2021-11-26 11:53:10|5576.72|5576.72|5577.01|5577.01|5577.01|5577.01|5576.72|5576.72|0
1637927600000|2021-11-26 11:53:20|5575.98|5575.98|5576.27|5576.27|5576.27|5576.27|5575.98|5575.98|0
1637927610000|2021-11-26 11:53:30|5575.98|5575.98|5576.27|5576.27|5576.27|5576.27|5575.98|5575.98|0
1637927620000|2021-11-26 11:53:40|5575.98|5575.98|5574.84|5574.84|5575.98|5575.98|5574.84|5574.84|0
1637927630000|2021-11-26 11:53:50|5574.55|5574.55|5575.09|5575.09|5575.09|5575.09|5574.54|5574.54|0
1637927640000|2021-11-26 11:54:00|5575.33|5575.33|5576.14|5576.14|5576.14|5576.14|5575.33|5575.33|0
1637927650000|2021-11-26 11:54:10|5576.43|5576.43|5576.05|5576.05|5576.86|5576.86|5576.05|5576.05|0
1637927660000|2021-11-26 11:54:20|5575.96|5575.96|5576.2|5576.2|5576.2|5576.2|5575.96|5575.96|0
1637927670000|2021-11-26 11:54:30|5576.42|5576.42|5577.28|5577.28|5577.28|5577.28|5576.42|5576.42|0
1637927690000|2021-11-26 11:54:50|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|5576.99|0
1637927700000|2021-11-26 11:55:00|5576.7|5576.7|5576.27|5576.27|5576.7|5576.7|5576.27|5576.27|0
1637927710000|2021-11-26 11:55:10|5575.8|5575.8|5573.99|5573.99|5576.66|5576.66|5573.99|5573.99|0
1637927720000|2021-11-26 11:55:20|5573.42|5573.42|5573.13|5573.13|5573.42|5573.42|5573.13|5573.13|0
1637927730000|2021-11-26 11:55:30|5572.91|5572.91|5572.2|5572.2|5572.91|5572.91|5572.2|5572.2|0
1637927740000|2021-11-26 11:55:40|5571.55|5571.55|5570.88|5570.88|5571.55|5571.55|5569.64|5569.64|0
1637927750000|2021-11-26 11:55:50|5572.03|5572.03|5571.75|5571.75|5572.03|5572.03|5571.75|5571.75|0
1637927760000|2021-11-26 11:56:00|5572.03|5572.03|5572.59|5572.59|5572.59|5572.59|5571.61|5571.61|0
1637927770000|2021-11-26 11:56:10|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|5572.83|0
1637927780000|2021-11-26 11:56:20|5572.54|5572.54|5572.26|5572.26|5572.54|5572.54|5572.26|5572.26|0
1637927790000|2021-11-26 11:56:30|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|5572.02|0
1637927800000|2021-11-26 11:56:40|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|0
1637927810000|2021-11-26 11:56:50|5572.28|5572.28|5572.71|5572.71|5572.71|5572.71|5572.28|5572.28|0
1637927820000|2021-11-26 11:57:00|5573|5573|5573.58|5573.58|5573.58|5573.58|5573|5573|0
1637927830000|2021-11-26 11:57:10|5573.29|5573.29|5573|5573|5573.58|5573.58|5573|5573|0
1637927840000|2021-11-26 11:57:20|5573.24|5573.24|5572.19|5572.19|5573.24|5573.24|5572.19|5572.19|0
1637927850000|2021-11-26 11:57:30|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|0
1637927860000|2021-11-26 11:57:40|5571.88|5571.88|5571.58|5571.58|5572.12|5572.12|5571.58|5571.58|0
1637927870000|2021-11-26 11:57:50|5572.53|5572.53|5573.57|5573.57|5573.57|5573.57|5572.53|5572.53|0
1637927880000|2021-11-26 11:58:00|5573.66|5573.66|5574|5574|5574.71|5574.71|5573.66|5573.66|0
1637927890000|2021-11-26 11:58:10|5574.64|5574.64|5574.05|5574.05|5574.64|5574.64|5574.05|5574.05|0
1637927900000|2021-11-26 11:58:20|5573.76|5573.76|5574.29|5574.29|5574.29|5574.29|5573.52|5573.52|0
1637927910000|2021-11-26 11:58:30|5574.86|5574.86|5575.92|5575.92|5575.92|5575.92|5574.86|5574.86|0
1637927930000|2021-11-26 11:58:50|5575.05|5575.05|5575.1|5575.1|5575.34|5575.34|5575.05|5575.05|0
1637927940000|2021-11-26 11:59:00|5575.12|5575.12|5575.96|5575.96|5576.78|5576.78|5574.88|5574.88|0
1637927950000|2021-11-26 11:59:10|5576.49|5576.49|5576.05|5576.05|5577.98|5577.98|5576.05|5576.05|0
1637927960000|2021-11-26 11:59:20|5575.48|5575.48|5573.9|5573.9|5575.48|5575.48|5573.9|5573.9|0
1637927970000|2021-11-26 11:59:30|5573.32|5573.32|5570.15|5570.15|5573.32|5573.32|5570.15|5570.15|0
1637927980000|2021-11-26 11:59:40|5569.57|5569.57|5569.51|5569.51|5569.57|5569.57|5569.28|5569.28|0
1637927990000|2021-11-26 11:59:50|5569.27|5569.27|5573.99|5573.99|5573.99|5573.99|5569.27|5569.27|0
1637928000000|2021-11-26 12:00:00|5574.07|5574.07|5574.23|5574.23|5574.46|5574.46|5574.07|5574.07|0
1637928010000|2021-11-26 12:00:10|5573.17|5573.17|5573.17|5573.17|5573.46|5573.46|5573.17|5573.17|0
1637928020000|2021-11-26 12:00:20|5574.9|5574.9|5575.7|5575.7|5575.7|5575.7|5574.9|5574.9|0
1637928030000|2021-11-26 12:00:30|5574.83|5574.83|5575.04|5575.04|5575.61|5575.61|5574.25|5574.25|0
1637928040000|2021-11-26 12:00:40|5575.32|5575.32|5574.68|5574.68|5575.76|5575.76|5574.32|5574.32|0
1637928050000|2021-11-26 12:00:50|5573.75|5573.75|5572.4|5572.4|5573.75|5573.75|5572.16|5572.16|0
1637928060000|2021-11-26 12:01:00|5572.98|5572.98|5572.98|5572.98|5572.98|5572.98|5572.4|5572.4|0
1637928070000|2021-11-26 12:01:10|5572.5|5572.5|5572.98|5572.98|5572.98|5572.98|5571.31|5571.31|0
1637928080000|2021-11-26 12:01:20|5574.75|5574.75|5575.54|5575.54|5575.57|5575.57|5574.54|5574.54|0
1637928090000|2021-11-26 12:01:30|5575.56|5575.56|5573.13|5573.13|5575.56|5575.56|5573.13|5573.13|0
1637928100000|2021-11-26 12:01:40|5573.11|5573.11|5573.11|5573.11|5573.69|5573.69|5573.11|5573.11|0
1637928110000|2021-11-26 12:01:50|5573.69|5573.69|5573.88|5573.88|5574.17|5574.17|5573.69|5573.69|0
1637928120000|2021-11-26 12:02:00|5574.31|5574.31|5576.16|5576.16|5576.16|5576.16|5574.31|5574.31|0
1637928130000|2021-11-26 12:02:10|5575.58|5575.58|5573.64|5573.64|5575.58|5575.58|5573.64|5573.64|0
1637928140000|2021-11-26 12:02:20|5574.22|5574.22|5573|5573|5575.08|5575.08|5573|5573|0
1637928150000|2021-11-26 12:02:30|5571.55|5571.55|5571.84|5571.84|5571.84|5571.84|5571.55|5571.55|0
1637928160000|2021-11-26 12:02:40|5572.13|5572.13|5572.13|5572.13|5572.13|5572.13|5572.13|5572.13|0
1637928170000|2021-11-26 12:02:50|5572.37|5572.37|5572.44|5572.44|5572.66|5572.66|5572.37|5572.37|0
1637928180000|2021-11-26 12:03:00|5571.87|5571.87|5572.8|5572.8|5572.8|5572.8|5571.87|5571.87|0
1637928190000|2021-11-26 12:03:10|5573.04|5573.04|5574.46|5574.46|5574.46|5574.46|5572.8|5572.8|0
1637928200000|2021-11-26 12:03:20|5574.69|5574.69|5574.31|5574.31|5574.69|5574.69|5572.63|5572.63|0
1637928210000|2021-11-26 12:03:30|5574.32|5574.32|5573.9|5573.9|5574.57|5574.57|5573.9|5573.9|0
1637928220000|2021-11-26 12:03:40|5573.92|5573.92|5572.33|5572.33|5573.92|5573.92|5572.33|5572.33|0
1637928230000|2021-11-26 12:03:50|5572.05|5572.05|5571.18|5571.18|5572.05|5572.05|5571.18|5571.18|0
1637928240000|2021-11-26 12:04:00|5570.03|5570.03|5571.47|5571.47|5571.47|5571.47|5570.03|5570.03|0
1637928250000|2021-11-26 12:04:10|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|5571.9|0
1637928270000|2021-11-26 12:04:30|5571.61|5571.61|5573.84|5573.84|5574.13|5574.13|5571.61|5571.61|0
1637928280000|2021-11-26 12:04:40|5574.08|5574.08|5574.56|5574.56|5574.56|5574.56|5574.08|5574.08|0
1637928290000|2021-11-26 12:04:50|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|5574.32|0
1637928300000|2021-11-26 12:05:00|5574.08|5574.08|5574.37|5574.37|5574.37|5574.37|5573.63|5573.63|0
1637928310000|2021-11-26 12:05:10|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|0
1637928320000|2021-11-26 12:05:20|5573.89|5573.89|5573.03|5573.03|5573.89|5573.89|5573.03|5573.03|0
1637928330000|2021-11-26 12:05:30|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|5573.31|0
1637928340000|2021-11-26 12:05:40|5573.08|5573.08|5577.68|5577.68|5577.96|5577.96|5573.08|5573.08|0
1637928350000|2021-11-26 12:05:50|5576.82|5576.82|5577.95|5577.95|5577.95|5577.95|5576.82|5576.82|0
1637928360000|2021-11-26 12:06:00|5578.19|5578.19|5577.4|5577.4|5578.19|5578.19|5576.82|5576.82|0
1637928370000|2021-11-26 12:06:10|5578.26|5578.26|5577.57|5577.57|5578.26|5578.26|5577.57|5577.57|0
1637928380000|2021-11-26 12:06:20|5577.86|5577.86|5578|5578|5578|5578|5577.57|5577.57|0
1637928390000|2021-11-26 12:06:30|5577.79|5577.79|5577.21|5577.21|5578.08|5578.08|5577.21|5577.21|0
1637928400000|2021-11-26 12:06:40|5576.56|5576.56|5576.49|5576.49|5576.78|5576.78|5576.49|5576.49|0
1637928410000|2021-11-26 12:06:50|5577.36|5577.36|5577.36|5577.36|5577.36|5577.36|5577.36|5577.36|0
1637928420000|2021-11-26 12:07:00|5577.39|5577.39|5577.36|5577.36|5577.87|5577.87|5577.14|5577.14|0
1637928430000|2021-11-26 12:07:10|5577.57|5577.57|5576.81|5576.81|5577.57|5577.57|5576.81|5576.81|0
1637928440000|2021-11-26 12:07:20|5576.53|5576.53|5577.34|5577.34|5577.92|5577.92|5576.53|5576.53|0
1637928450000|2021-11-26 12:07:30|5577.56|5577.56|5577.58|5577.58|5577.87|5577.87|5577.34|5577.34|0
1637928460000|2021-11-26 12:07:40|5577.82|5577.82|5578.8|5578.8|5579.33|5579.33|5577.82|5577.82|0
1637928470000|2021-11-26 12:07:50|5578.57|5578.57|5578.3|5578.3|5578.57|5578.57|5577.99|5577.99|0
1637928480000|2021-11-26 12:08:00|5578.01|5578.01|5578.3|5578.3|5578.88|5578.88|5578.01|5578.01|0
1637928490000|2021-11-26 12:08:10|5578.06|5578.06|5578.06|5578.06|5578.06|5578.06|5577.63|5577.63|0
1637928500000|2021-11-26 12:08:20|5577.39|5577.39|5577.32|5577.32|5577.39|5577.39|5576.81|5576.81|0
1637928510000|2021-11-26 12:08:30|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1637928520000|2021-11-26 12:08:40|5577.61|5577.61|5576.53|5576.53|5577.61|5577.61|5576.24|5576.24|0
1637928530000|2021-11-26 12:08:50|5575.67|5575.67|5576.72|5576.72|5576.72|5576.72|5575.43|5575.43|0
1637928540000|2021-11-26 12:09:00|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|5577.2|0
1637928550000|2021-11-26 12:09:10|5577.78|5577.78|5578.45|5578.45|5578.45|5578.45|5577.78|5577.78|0
1637928560000|2021-11-26 12:09:20|5578.69|5578.69|5578.92|5578.92|5578.92|5578.92|5578.69|5578.69|0
1637928570000|2021-11-26 12:09:30|5579.5|5579.5|5579.5|5579.5|5579.5|5579.5|5579.5|5579.5|0
1637928580000|2021-11-26 12:09:40|5578.4|5578.4|5578.14|5578.14|5578.4|5578.4|5578.14|5578.14|0
1637928590000|2021-11-26 12:09:50|5577.86|5577.86|5578.74|5578.74|5578.74|5578.74|5577.38|5577.38|0
1637928600000|2021-11-26 12:10:00|5579.62|5579.62|5581.45|5581.45|5581.45|5581.45|5579.39|5579.39|0
1637928610000|2021-11-26 12:10:10|5580.88|5580.88|5578.16|5578.16|5581.27|5581.27|5578.16|5578.16|0
1637928620000|2021-11-26 12:10:20|5579.24|5579.24|5581.76|5581.76|5581.76|5581.76|5579.19|5579.19|0
1637928630000|2021-11-26 12:10:30|5580.9|5580.9|5581.71|5581.71|5581.76|5581.76|5580.9|5580.9|0
1637928640000|2021-11-26 12:10:40|5581.93|5581.93|5582.58|5582.58|5582.58|5582.58|5581.93|5581.93|0
1637928650000|2021-11-26 12:10:50|5583.73|5583.73|5583.73|5583.73|5583.73|5583.73|5582.86|5582.86|0
1637928660000|2021-11-26 12:11:00|5583.44|5583.44|5582.12|5582.12|5583.68|5583.68|5582.12|5582.12|0
1637928670000|2021-11-26 12:11:10|5582.64|5582.64|5585.27|5585.27|5585.56|5585.56|5582.64|5582.64|0
1637928680000|2021-11-26 12:11:20|5585.56|5585.56|5587.87|5587.87|5587.87|5587.87|5585.56|5585.56|0
1637928690000|2021-11-26 12:11:30|5587.63|5587.63|5590.1|5590.1|5590.1|5590.1|5587.63|5587.63|0
1637928700000|2021-11-26 12:11:40|5590.11|5590.11|5590.49|5590.49|5590.78|5590.78|5590.11|5590.11|0
1637928710000|2021-11-26 12:11:50|5589.37|5589.37|5590.78|5590.78|5590.78|5590.78|5589.37|5589.37|0
1637928720000|2021-11-26 12:12:00|5591.36|5591.36|5589.85|5589.85|5591.36|5591.36|5589.42|5589.42|0
1637928730000|2021-11-26 12:12:10|5590.33|5590.33|5590.57|5590.57|5590.57|5590.57|5590.33|5590.33|0
1637928740000|2021-11-26 12:12:20|5590.33|5590.33|5592.03|5592.03|5592.65|5592.65|5590.33|5590.33|0
1637928750000|2021-11-26 12:12:30|5592.27|5592.27|5593.27|5593.27|5593.27|5593.27|5592.27|5592.27|0
1637928760000|2021-11-26 12:12:40|5593.75|5593.75|5592.58|5592.58|5594.62|5594.62|5592.58|5592.58|0
1637928770000|2021-11-26 12:12:50|5591.86|5591.86|5593.61|5593.61|5594.48|5594.48|5591.57|5591.57|0
1637928780000|2021-11-26 12:13:00|5593.32|5593.32|5593.39|5593.39|5593.9|5593.9|5593.03|5593.03|0
1637928790000|2021-11-26 12:13:10|5593.97|5593.97|5591.93|5591.93|5593.97|5593.97|5591.93|5591.93|0
1637928800000|2021-11-26 12:13:20|5592.5|5592.5|5592.94|5592.94|5593.66|5593.66|5592.5|5592.5|0
1637928810000|2021-11-26 12:13:30|5594.09|5594.09|5593.22|5593.22|5594.09|5594.09|5593.22|5593.22|0
1637928820000|2021-11-26 12:13:40|5592.94|5592.94|5592.46|5592.46|5592.94|5592.94|5592.46|5592.46|0
1637928830000|2021-11-26 12:13:50|5592.75|5592.75|5588.8|5588.8|5592.75|5592.75|5588.8|5588.8|0
1637928840000|2021-11-26 12:14:00|5589.33|5589.33|5590.63|5590.63|5590.63|5590.63|5589.33|5589.33|0
1637928860000|2021-11-26 12:14:20|5590.41|5590.41|5589.83|5589.83|5590.41|5590.41|5589.83|5589.83|0
1637928870000|2021-11-26 12:14:30|5590.7|5590.7|5590.12|5590.12|5590.7|5590.7|5590.12|5590.12|0
1637928880000|2021-11-26 12:14:40|5590.99|5590.99|5590.51|5590.51|5590.99|5590.99|5589.64|5589.64|0
1637928890000|2021-11-26 12:14:50|5589.93|5589.93|5589.36|5589.36|5589.93|5589.93|5589.07|5589.07|0
1637928900000|2021-11-26 12:15:00|5589.59|5589.59|5592.28|5592.28|5592.28|5592.28|5589.59|5589.59|0
1637928910000|2021-11-26 12:15:10|5591.42|5591.42|5591.42|5591.42|5591.42|5591.42|5590.94|5590.94|0
1637928930000|2021-11-26 12:15:30|5591.65|5591.65|5591.65|5591.65|5591.65|5591.65|5591.65|5591.65|0
1637928940000|2021-11-26 12:15:40|5592.3|5592.3|5591.32|5591.32|5592.3|5592.3|5591.32|5591.32|0
1637928950000|2021-11-26 12:15:50|5590.89|5590.89|5589.7|5589.7|5590.89|5590.89|5589.7|5589.7|0
1637928960000|2021-11-26 12:16:00|5589.12|5589.12|5589.41|5589.41|5589.41|5589.41|5589.12|5589.12|0
1637928970000|2021-11-26 12:16:10|5589.65|5589.65|5589.65|5589.65|5589.65|5589.65|5589.65|5589.65|0
1637928980000|2021-11-26 12:16:20|5589.36|5589.36|5588.78|5588.78|5589.65|5589.65|5588.78|5588.78|0
1637928990000|2021-11-26 12:16:30|5589.07|5589.07|5587.46|5587.46|5589.07|5589.07|5587.46|5587.46|0
1637929020000|2021-11-26 12:17:00|5588.61|5588.61|5588.07|5588.07|5588.61|5588.61|5588.03|5588.03|0
1637929030000|2021-11-26 12:17:10|5587.35|5587.35|5586.95|5586.95|5587.35|5587.35|5585.85|5585.85|0
1637929040000|2021-11-26 12:17:20|5586.14|5586.14|5586.37|5586.37|5586.37|5586.37|5586.14|5586.14|0
1637929050000|2021-11-26 12:17:30|5586.42|5586.42|5586.35|5586.35|5586.42|5586.42|5585.77|5585.77|0
1637929060000|2021-11-26 12:17:40|5586.59|5586.59|5586.35|5586.35|5586.59|5586.59|5586.35|5586.35|0
1637929080000|2021-11-26 12:18:00|5586.57|5586.57|5586.57|5586.57|5586.57|5586.57|5586.57|5586.57|0
1637929090000|2021-11-26 12:18:10|5586.81|5586.81|5588.16|5588.16|5588.16|5588.16|5586.81|5586.81|0
1637929100000|2021-11-26 12:18:20|5588.87|5588.87|5589.45|5589.45|5589.45|5589.45|5588.87|5588.87|0
1637929110000|2021-11-26 12:18:30|5589.48|5589.48|5590.62|5590.62|5590.91|5590.91|5589.46|5589.46|0
1637929120000|2021-11-26 12:18:40|5592.56|5592.56|5592.92|5592.92|5592.92|5592.92|5592.56|5592.56|0
1637929130000|2021-11-26 12:18:50|5592.35|5592.35|5593.77|5593.77|5594.78|5594.78|5592.35|5592.35|0
1637929140000|2021-11-26 12:19:00|5592.77|5592.77|5592.7|5592.7|5592.77|5592.77|5592.49|5592.49|0
1637929150000|2021-11-26 12:19:10|5592.99|5592.99|5592.7|5592.7|5592.99|5592.99|5592.7|5592.7|0
1637929160000|2021-11-26 12:19:20|5593.28|5593.28|5593.28|5593.28|5593.28|5593.28|5593.28|5593.28|0
1637929170000|2021-11-26 12:19:30|5594|5594|5594|5594|5594|5594|5594|5594|0
1637929180000|2021-11-26 12:19:40|5593.42|5593.42|5592.4|5592.4|5593.42|5593.42|5590.57|5590.57|0
1637929190000|2021-11-26 12:19:50|5591.82|5591.82|5591.75|5591.75|5592.11|5592.11|5591.53|5591.53|0
1637929200000|2021-11-26 12:20:00|5592.32|5592.32|5594.62|5594.62|5594.62|5594.62|5592.32|5592.32|0
1637929210000|2021-11-26 12:20:10|5593.66|5593.66|5594.95|5594.95|5594.95|5594.95|5593.66|5593.66|0
1637929220000|2021-11-26 12:20:20|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1637929230000|2021-11-26 12:20:30|5594.95|5594.95|5595.28|5595.28|5595.28|5595.28|5594.95|5594.95|0
1637929250000|2021-11-26 12:20:50|5595.57|5595.57|5594.72|5594.72|5595.57|5595.57|5594.7|5594.7|0
1637929260000|2021-11-26 12:21:00|5594.96|5594.96|5594.14|5594.14|5594.96|5594.96|5594.14|5594.14|0
1637929270000|2021-11-26 12:21:10|5593.85|5593.85|5593.85|5593.85|5593.85|5593.85|5593.85|5593.85|0
1637929290000|2021-11-26 12:21:30|5592.18|5592.18|5589.39|5589.39|5592.18|5592.18|5589.39|5589.39|0
1637929300000|2021-11-26 12:21:40|5588.81|5588.81|5588.53|5588.53|5588.81|5588.81|5588.53|5588.53|0
1637929310000|2021-11-26 12:21:50|5588.24|5588.24|5584.54|5584.54|5588.24|5588.24|5584.25|5584.25|0
1637929320000|2021-11-26 12:22:00|5585.11|5585.11|5586.45|5586.45|5586.45|5586.45|5585.11|5585.11|0
1637929330000|2021-11-26 12:22:10|5587.03|5587.03|5586.79|5586.79|5587.03|5587.03|5586.79|5586.79|0
1637929360000|2021-11-26 12:22:40|5587.08|5587.08|5587.1|5587.1|5587.1|5587.1|5587.08|5587.08|0
1637929370000|2021-11-26 12:22:50|5588.44|5588.44|5587.89|5587.89|5588.44|5588.44|5587.89|5587.89|0
1637929380000|2021-11-26 12:23:00|5587.41|5587.41|5584.96|5584.96|5587.41|5587.41|5584.96|5584.96|0
1637929390000|2021-11-26 12:23:10|5584.48|5584.48|5582|5582|5584.48|5584.48|5582|5582|0
1637929400000|2021-11-26 12:23:20|5582.58|5582.58|5582.59|5582.59|5582.59|5582.59|5582.58|5582.58|0
1637929420000|2021-11-26 12:23:40|5582.88|5582.88|5582.3|5582.3|5582.88|5582.88|5582.3|5582.3|0
1637929430000|2021-11-26 12:23:50|5581.83|5581.83|5581.94|5581.94|5582.15|5582.15|5581.83|5581.83|0
1637929440000|2021-11-26 12:24:00|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|5582.23|0
1637929450000|2021-11-26 12:24:10|5582.52|5582.52|5581.9|5581.9|5582.52|5582.52|5581.9|5581.9|0
1637929460000|2021-11-26 12:24:20|5582.11|5582.11|5582.11|5582.11|5582.11|5582.11|5582.11|5582.11|0
1637929470000|2021-11-26 12:24:30|5583.31|5583.31|5581.85|5581.85|5583.6|5583.6|5581.42|5581.42|0
1637929480000|2021-11-26 12:24:40|5581.56|5581.56|5581.53|5581.53|5581.56|5581.56|5581.53|5581.53|0
1637929490000|2021-11-26 12:24:50|5581.77|5581.77|5582.35|5582.35|5582.35|5582.35|5581.77|5581.77|0
1637929500000|2021-11-26 12:25:00|5582.11|5582.11|5581.75|5581.75|5582.11|5582.11|5581.46|5581.46|0
1637929510000|2021-11-26 12:25:10|5581.46|5581.46|5581.17|5581.17|5581.46|5581.46|5581.17|5581.17|0
1637929520000|2021-11-26 12:25:20|5581.75|5581.75|5582.81|5582.81|5582.81|5582.81|5581.75|5581.75|0
1637929530000|2021-11-26 12:25:30|5583.24|5583.24|5583.24|5583.24|5583.24|5583.24|5582.95|5582.95|0
1637929540000|2021-11-26 12:25:40|5582.66|5582.66|5582.42|5582.42|5582.66|5582.66|5582.42|5582.42|0
1637929560000|2021-11-26 12:26:00|5582.45|5582.45|5582.72|5582.72|5582.92|5582.92|5582.16|5582.16|0
1637929570000|2021-11-26 12:26:10|5582.94|5582.94|5582.65|5582.65|5582.94|5582.94|5582.36|5582.36|0
1637929580000|2021-11-26 12:26:20|5582.94|5582.94|5582.72|5582.72|5583.18|5583.18|5582.72|5582.72|0
1637929590000|2021-11-26 12:26:30|5582.43|5582.43|5581.96|5581.96|5582.43|5582.43|5581.96|5581.96|0
1637929600000|2021-11-26 12:26:40|5582.2|5582.2|5582.2|5582.2|5582.2|5582.2|5582.2|5582.2|0
1637929620000|2021-11-26 12:27:00|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|0
1637929630000|2021-11-26 12:27:10|5582.48|5582.48|5581.67|5581.67|5582.48|5582.48|5581.67|5581.67|0
1637929640000|2021-11-26 12:27:20|5582.14|5582.14|5581.72|5581.72|5582.72|5582.72|5581.72|5581.72|0
1637929650000|2021-11-26 12:27:30|5581.43|5581.43|5581.38|5581.38|5581.43|5581.43|5580.9|5580.9|0
1637929660000|2021-11-26 12:27:40|5580.95|5580.95|5581.29|5581.29|5581.58|5581.58|5580.95|5580.95|0
1637929670000|2021-11-26 12:27:50|5581.58|5581.58|5581.36|5581.36|5581.58|5581.58|5581.36|5581.36|0
1637929680000|2021-11-26 12:28:00|5581.65|5581.65|5580.57|5580.57|5581.65|5581.65|5580.57|5580.57|0
1637929690000|2021-11-26 12:28:10|5580.86|5580.86|5582.15|5582.15|5582.15|5582.15|5580.86|5580.86|0
1637929700000|2021-11-26 12:28:20|5582.8|5582.8|5581.6|5581.6|5582.8|5582.8|5581.6|5581.6|0
1637929710000|2021-11-26 12:28:30|5581.36|5581.36|5581.05|5581.05|5581.36|5581.36|5581.05|5581.05|0
1637929720000|2021-11-26 12:28:40|5581.02|5581.02|5581.26|5581.26|5581.26|5581.26|5581.02|5581.02|0
1637929730000|2021-11-26 12:28:50|5581.84|5581.84|5579.78|5579.78|5581.84|5581.84|5579.78|5579.78|0
1637929740000|2021-11-26 12:29:00|5580.02|5580.02|5581.21|5581.21|5581.21|5581.21|5580.02|5580.02|0
1637929750000|2021-11-26 12:29:10|5581.27|5581.27|5584.51|5584.51|5584.51|5584.51|5581.27|5581.27|0
1637929760000|2021-11-26 12:29:20|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|5584.22|0
1637929770000|2021-11-26 12:29:30|5583.93|5583.93|5584.51|5584.51|5584.51|5584.51|5583.93|5583.93|0
1637929780000|2021-11-26 12:29:40|5584.08|5584.08|5584.08|5584.08|5584.08|5584.08|5584.08|5584.08|0
1637929790000|2021-11-26 12:29:50|5584.95|5584.95|5585.37|5585.37|5585.95|5585.95|5584.66|5584.66|0
1637929800000|2021-11-26 12:30:00|5585.08|5585.08|5586.19|5586.19|5586.19|5586.19|5585.08|5585.08|0
1637929810000|2021-11-26 12:30:10|5585.71|5585.71|5585.71|5585.71|5585.71|5585.71|5585.71|5585.71|0
1637929820000|2021-11-26 12:30:20|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|0
1637929850000|2021-11-26 12:30:50|5586.83|5586.83|5588.18|5588.18|5588.18|5588.18|5586.83|5586.83|0
1637929860000|2021-11-26 12:31:00|5587.6|5587.6|5586.04|5586.04|5587.6|5587.6|5585.75|5585.75|0
1637929890000|2021-11-26 12:31:30|5586.47|5586.47|5587.5|5587.5|5587.5|5587.5|5586.46|5586.46|0
1637929900000|2021-11-26 12:31:40|5588.46|5588.46|5588.41|5588.41|5588.7|5588.7|5588.41|5588.41|0
1637929910000|2021-11-26 12:31:50|5588.12|5588.12|5587.88|5587.88|5588.12|5588.12|5587.88|5587.88|0
1637929920000|2021-11-26 12:32:00|5587.59|5587.59|5587.24|5587.24|5587.59|5587.59|5587.24|5587.24|0
1637929930000|2021-11-26 12:32:10|5587.53|5587.53|5587.77|5587.77|5587.77|5587.77|5587.53|5587.53|0
1637929940000|2021-11-26 12:32:20|5587.98|5587.98|5588.27|5588.27|5588.27|5588.27|5587.98|5587.98|0
1637929950000|2021-11-26 12:32:30|5588.26|5588.26|5589.01|5589.01|5589.06|5589.06|5588.26|5588.26|0
1637929960000|2021-11-26 12:32:40|5589.04|5589.04|5590.05|5590.05|5590.05|5590.05|5589.04|5589.04|0
1637929970000|2021-11-26 12:32:50|5590.34|5590.34|5591.53|5591.53|5592.08|5592.08|5590.34|5590.34|0
1637929980000|2021-11-26 12:33:00|5590.89|5590.89|5590.89|5590.89|5590.89|5590.89|5590.89|5590.89|0
1637929990000|2021-11-26 12:33:10|5590.14|5590.14|5590.66|5590.66|5590.66|5590.66|5590.14|5590.14|0
1637930000000|2021-11-26 12:33:20|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|0
1637930010000|2021-11-26 12:33:30|5589.94|5589.94|5589.65|5589.65|5589.94|5589.94|5589.65|5589.65|0
1637930020000|2021-11-26 12:33:40|5589.94|5589.94|5590.32|5590.32|5590.37|5590.37|5589.94|5589.94|0
1637930030000|2021-11-26 12:33:50|5590.33|5590.33|5590.34|5590.34|5590.34|5590.34|5590.33|5590.33|0
1637930040000|2021-11-26 12:34:00|5590.56|5590.56|5590.56|5590.56|5590.85|5590.85|5590.56|5590.56|0
1637930050000|2021-11-26 12:34:10|5590.52|5590.52|5589.4|5589.4|5590.52|5590.52|5589.4|5589.4|0
1637930060000|2021-11-26 12:34:20|5589.17|5589.17|5588.59|5588.59|5589.17|5589.17|5588.59|5588.59|0
1637930070000|2021-11-26 12:34:30|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|0
1637930080000|2021-11-26 12:34:40|5588.81|5588.81|5588.79|5588.79|5588.81|5588.81|5588.57|5588.57|0
1637930090000|2021-11-26 12:34:50|5589.02|5589.02|5587.13|5587.13|5589.24|5589.24|5587.13|5587.13|0
1637930100000|2021-11-26 12:35:00|5587.12|5587.12|5586.64|5586.64|5587.12|5587.12|5586.64|5586.64|0
1637930110000|2021-11-26 12:35:10|5586.21|5586.21|5586.93|5586.93|5586.93|5586.93|5586.21|5586.21|0
1637930120000|2021-11-26 12:35:20|5587.16|5587.16|5588.09|5588.09|5588.09|5588.09|5587.16|5587.16|0
1637930130000|2021-11-26 12:35:30|5588.56|5588.56|5588.85|5588.85|5588.85|5588.85|5588.56|5588.56|0
1637930140000|2021-11-26 12:35:40|5588.56|5588.56|5590.66|5590.66|5590.66|5590.66|5588.56|5588.56|0
1637930150000|2021-11-26 12:35:50|5591.61|5591.61|5591.01|5591.01|5591.61|5591.61|5591.01|5591.01|0
1637930160000|2021-11-26 12:36:00|5590.77|5590.77|5591.11|5591.11|5591.11|5591.11|5590.77|5590.77|0
1637930170000|2021-11-26 12:36:10|5591.54|5591.54|5592.06|5592.06|5592.06|5592.06|5591.54|5591.54|0
1637930180000|2021-11-26 12:36:20|5591.46|5591.46|5590.2|5590.2|5591.46|5591.46|5590.2|5590.2|0
1637930190000|2021-11-26 12:36:30|5589.92|5589.92|5588.55|5588.55|5589.92|5589.92|5588.55|5588.55|0
1637930200000|2021-11-26 12:36:40|5588.26|5588.26|5586.41|5586.41|5588.26|5588.26|5586.41|5586.41|0
1637930210000|2021-11-26 12:36:50|5586.12|5586.12|5585.57|5585.57|5586.12|5586.12|5584.69|5584.69|0
1637930220000|2021-11-26 12:37:00|5585.59|5585.59|5586.13|5586.13|5586.13|5586.13|5585.59|5585.59|0
1637930230000|2021-11-26 12:37:10|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|5585.69|0
1637930240000|2021-11-26 12:37:20|5586.13|5586.13|5586.87|5586.87|5586.87|5586.87|5586.13|5586.13|0
1637930250000|2021-11-26 12:37:30|5587.3|5587.3|5587.3|5587.3|5587.3|5587.3|5587.3|5587.3|0
1637930260000|2021-11-26 12:37:40|5587.06|5587.06|5587.35|5587.35|5587.35|5587.35|5587.06|5587.06|0
1637930270000|2021-11-26 12:37:50|5587.93|5587.93|5588.43|5588.43|5588.43|5588.43|5587.93|5587.93|0
1637930280000|2021-11-26 12:38:00|5587.62|5587.62|5586.13|5586.13|5587.62|5587.62|5586.13|5586.13|0
1637930290000|2021-11-26 12:38:10|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|0
1637930300000|2021-11-26 12:38:20|5585.03|5585.03|5585.34|5585.34|5585.34|5585.34|5585.03|5585.03|0
1637930310000|2021-11-26 12:38:30|5585.56|5585.56|5585.27|5585.27|5585.56|5585.56|5585.27|5585.27|0
1637930320000|2021-11-26 12:38:40|5586.32|5586.32|5585.56|5585.56|5586.32|5586.32|5585.27|5585.27|0
1637930330000|2021-11-26 12:38:50|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|0
1637930340000|2021-11-26 12:39:00|5586.01|5586.01|5590.74|5590.74|5590.74|5590.74|5585.72|5585.72|0
1637930350000|2021-11-26 12:39:10|5591.27|5591.27|5593.93|5593.93|5594.38|5594.38|5591.27|5591.27|0
1637930360000|2021-11-26 12:39:20|5594.22|5594.22|5594.22|5594.22|5594.22|5594.22|5594.22|5594.22|0
1637930370000|2021-11-26 12:39:30|5594.93|5594.93|5596.34|5596.34|5596.34|5596.34|5594.76|5594.76|0
1637930380000|2021-11-26 12:39:40|5596.56|5596.56|5598.15|5598.15|5598.39|5598.39|5596.56|5596.56|0
1637930390000|2021-11-26 12:39:50|5598.23|5598.23|5597.66|5597.66|5598.23|5598.23|5597.66|5597.66|0
1637930410000|2021-11-26 12:40:10|5597.95|5597.95|5596.71|5596.71|5598.81|5598.81|5596.71|5596.71|0
1637930420000|2021-11-26 12:40:20|5596.92|5596.92|5596.41|5596.41|5596.92|5596.92|5596.41|5596.41|0
1637930430000|2021-11-26 12:40:30|5595.47|5595.47|5595.22|5595.22|5595.47|5595.47|5595|5595|0
1637930440000|2021-11-26 12:40:40|5595.44|5595.44|5595.2|5595.2|5595.44|5595.44|5595.2|5595.2|0
1637930450000|2021-11-26 12:40:50|5594.91|5594.91|5594.91|5594.91|5594.91|5594.91|5594.91|5594.91|0
1637930460000|2021-11-26 12:41:00|5594.62|5594.62|5595.49|5595.49|5595.49|5595.49|5594.33|5594.33|0
1637930470000|2021-11-26 12:41:10|5596.2|5596.2|5596.92|5596.92|5596.92|5596.92|5596.2|5596.2|0
1637930490000|2021-11-26 12:41:30|5597.21|5597.21|5597.21|5597.21|5597.21|5597.21|5597.21|5597.21|0
1637930500000|2021-11-26 12:41:40|5596.61|5596.61|5597.73|5597.73|5598.02|5598.02|5596.61|5596.61|0
1637930520000|2021-11-26 12:42:00|5598.4|5598.4|5599.32|5599.32|5599.32|5599.32|5598.4|5598.4|0
1637930530000|2021-11-26 12:42:10|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|5598.74|0
1637930540000|2021-11-26 12:42:20|5598.45|5598.45|5599.32|5599.32|5599.32|5599.32|5598.02|5598.02|0
1637930550000|2021-11-26 12:42:30|5599.03|5599.03|5599.32|5599.32|5599.32|5599.32|5598.74|5598.74|0
1637930560000|2021-11-26 12:42:40|5599.08|5599.08|5598.27|5598.27|5599.32|5599.32|5597.98|5597.98|0
1637930570000|2021-11-26 12:42:50|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|0
1637930580000|2021-11-26 12:43:00|5598.27|5598.27|5597.69|5597.69|5598.27|5598.27|5597.69|5597.69|0
1637930590000|2021-11-26 12:43:10|5595.63|5595.63|5594.6|5594.6|5595.63|5595.63|5594.6|5594.6|0
1637930600000|2021-11-26 12:43:20|5594.36|5594.36|5593.5|5593.5|5594.36|5594.36|5592.63|5592.63|0
1637930610000|2021-11-26 12:43:30|5592.59|5592.59|5593.3|5593.3|5593.3|5593.3|5592.3|5592.3|0
1637930620000|2021-11-26 12:43:40|5593.07|5593.07|5593.35|5593.35|5593.35|5593.35|5593.07|5593.07|0
1637930630000|2021-11-26 12:43:50|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|0
1637930640000|2021-11-26 12:44:00|5593.35|5593.35|5597.36|5597.36|5597.36|5597.36|5593.35|5593.35|0
1637930650000|2021-11-26 12:44:10|5597.15|5597.15|5595.43|5595.43|5597.15|5597.15|5595.43|5595.43|0
1637930660000|2021-11-26 12:44:20|5595.45|5595.45|5595.48|5595.48|5595.48|5595.48|5595.45|5595.45|0
1637930670000|2021-11-26 12:44:30|5595.45|5595.45|5595.45|5595.45|5595.45|5595.45|5595.45|5595.45|0
1637930690000|2021-11-26 12:44:50|5595.16|5595.16|5594.83|5594.83|5595.45|5595.45|5594.83|5594.83|0
1637930700000|2021-11-26 12:45:00|5595.7|5595.7|5594.83|5594.83|5595.99|5595.99|5594.83|5594.83|0
1637930710000|2021-11-26 12:45:10|5595.07|5595.07|5595.57|5595.57|5595.57|5595.57|5595.07|5595.07|0
1637930720000|2021-11-26 12:45:20|5595.54|5595.54|5595.83|5595.83|5595.83|5595.83|5595.54|5595.54|0
1637930730000|2021-11-26 12:45:30|5594.96|5594.96|5594.67|5594.67|5594.96|5594.96|5594.39|5594.39|0
1637930740000|2021-11-26 12:45:40|5596.23|5596.23|5597.09|5597.09|5597.38|5597.38|5595.94|5595.94|0
1637930750000|2021-11-26 12:45:50|5597.57|5597.57|5600.09|5600.09|5600.09|5600.09|5597.57|5597.57|0
1637930760000|2021-11-26 12:46:00|5599.38|5599.38|5599.37|5599.37|5599.38|5599.38|5599.37|5599.37|0
1637930780000|2021-11-26 12:46:20|5600.52|5600.52|5600.81|5600.81|5601.1|5601.1|5600.52|5600.52|0
1637930790000|2021-11-26 12:46:30|5601.76|5601.76|5601.76|5601.76|5601.76|5601.76|5601.76|5601.76|0
1637930800000|2021-11-26 12:46:40|5600.42|5600.42|5599.08|5599.08|5600.42|5600.42|5599.08|5599.08|0
1637930810000|2021-11-26 12:46:50|5599.55|5599.55|5601.31|5601.31|5601.31|5601.31|5599.55|5599.55|0
1637930820000|2021-11-26 12:47:00|5600.73|5600.73|5600.44|5600.44|5600.73|5600.73|5600.15|5600.15|0
1637930830000|2021-11-26 12:47:10|5600.2|5600.2|5600.39|5600.39|5600.68|5600.68|5600.2|5600.2|0
1637930840000|2021-11-26 12:47:20|5600.15|5600.15|5599.68|5599.68|5600.15|5600.15|5599.46|5599.46|0
1637930850000|2021-11-26 12:47:30|5600.49|5600.49|5599.92|5599.92|5601.07|5601.07|5599.92|5599.92|0
1637930860000|2021-11-26 12:47:40|5600.71|5600.71|5602.27|5602.27|5602.27|5602.27|5600.71|5600.71|0
1637930870000|2021-11-26 12:47:50|5602.5|5602.5|5602.5|5602.5|5602.5|5602.5|5602.5|5602.5|0
1637930880000|2021-11-26 12:48:00|5602.54|5602.54|5601.7|5601.7|5602.97|5602.97|5601.7|5601.7|0
1637930890000|2021-11-26 12:48:10|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|5601.99|0
1637930900000|2021-11-26 12:48:20|5601.7|5601.7|5601.7|5601.7|5601.7|5601.7|5601.7|5601.7|0
1637930910000|2021-11-26 12:48:30|5601.49|5601.49|5600.91|5600.91|5601.49|5601.49|5600.91|5600.91|0
1637930920000|2021-11-26 12:48:40|5600.48|5600.48|5600.05|5600.05|5600.77|5600.77|5600.05|5600.05|0
1637930930000|2021-11-26 12:48:50|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|0
1637930940000|2021-11-26 12:49:00|5600.72|5600.72|5603.12|5603.12|5603.12|5603.12|5600.72|5600.72|0
1637930950000|2021-11-26 12:49:10|5602.26|5602.26|5601.44|5601.44|5602.55|5602.55|5601.44|5601.44|0
1637930960000|2021-11-26 12:49:20|5601.73|5601.73|5601.49|5601.49|5602.21|5602.21|5601.49|5601.49|0
1637930980000|2021-11-26 12:49:40|5601.97|5601.97|5601.97|5601.97|5601.97|5601.97|5601.97|5601.97|0
1637930990000|2021-11-26 12:49:50|5601.11|5601.11|5600.82|5600.82|5601.11|5601.11|5600.82|5600.82|0
1637931000000|2021-11-26 12:50:00|5600.53|5600.53|5601.87|5601.87|5601.87|5601.87|5600.53|5600.53|0
1637931020000|2021-11-26 12:50:20|5601.44|5601.44|5601.33|5601.33|5601.44|5601.44|5600.75|5600.75|0
1637931030000|2021-11-26 12:50:30|5600.9|5600.9|5600.35|5600.35|5601.33|5601.33|5600.35|5600.35|0
1637931040000|2021-11-26 12:50:40|5600.36|5600.36|5601.28|5601.28|5601.28|5601.28|5600.12|5600.12|0
1637931050000|2021-11-26 12:50:50|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|5600.7|0
1637931060000|2021-11-26 12:51:00|5600.41|5600.41|5599.93|5599.93|5600.41|5600.41|5599.93|5599.93|0
1637931070000|2021-11-26 12:51:10|5600.22|5600.22|5599.37|5599.37|5600.22|5600.22|5599.35|5599.35|0
1637931080000|2021-11-26 12:51:20|5598.08|5598.08|5598.13|5598.13|5598.13|5598.13|5597.86|5597.86|0
1637931090000|2021-11-26 12:51:30|5597.66|5597.66|5596.82|5596.82|5597.66|5597.66|5596.82|5596.82|0
1637931100000|2021-11-26 12:51:40|5597.11|5597.11|5597.22|5597.22|5597.5|5597.5|5596.64|5596.64|0
1637931110000|2021-11-26 12:51:50|5596.93|5596.93|5597.74|5597.74|5598.32|5598.32|5596.93|5596.93|0
1637931120000|2021-11-26 12:52:00|5597.7|5597.7|5596.97|5596.97|5597.7|5597.7|5596.95|5596.95|0
1637931130000|2021-11-26 12:52:10|5596.73|5596.73|5596.5|5596.5|5596.97|5596.97|5596.5|5596.5|0
1637931140000|2021-11-26 12:52:20|5595.54|5595.54|5590.18|5590.18|5595.54|5595.54|5590.18|5590.18|0
1637931150000|2021-11-26 12:52:30|5589.74|5589.74|5588.78|5588.78|5589.74|5589.74|5588.78|5588.78|0
1637931160000|2021-11-26 12:52:40|5589.25|5589.25|5589.59|5589.59|5589.83|5589.83|5589.25|5589.25|0
1637931170000|2021-11-26 12:52:50|5589.35|5589.35|5589.35|5589.35|5589.35|5589.35|5589.35|5589.35|0
1637931180000|2021-11-26 12:53:00|5589.06|5589.06|5588.36|5588.36|5589.06|5589.06|5588.36|5588.36|0
1637931190000|2021-11-26 12:53:10|5588.07|5588.07|5588.76|5588.76|5588.76|5588.76|5588.07|5588.07|0
1637931200000|2021-11-26 12:53:20|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|0
1637931210000|2021-11-26 12:53:30|5588.47|5588.47|5588.47|5588.47|5588.47|5588.47|5588.47|5588.47|0
1637931230000|2021-11-26 12:53:50|5588.45|5588.45|5589.04|5589.04|5589.33|5589.33|5588.45|5588.45|0
1637931240000|2021-11-26 12:54:00|5589.1|5589.1|5588.58|5588.58|5589.16|5589.16|5588.58|5588.58|0
1637931250000|2021-11-26 12:54:10|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|0
1637931270000|2021-11-26 12:54:30|5588.09|5588.09|5586.76|5586.76|5588.09|5588.09|5586.71|5586.71|0
1637931280000|2021-11-26 12:54:40|5586.7|5586.7|5586.77|5586.77|5586.99|5586.99|5586.7|5586.7|0
1637931290000|2021-11-26 12:54:50|5587.2|5587.2|5584.68|5584.68|5587.2|5587.2|5584.39|5584.39|0
1637931300000|2021-11-26 12:55:00|5585.26|5585.26|5585.41|5585.41|5586.27|5586.27|5585.26|5585.26|0
1637931310000|2021-11-26 12:55:10|5585.4|5585.4|5582.82|5582.82|5585.4|5585.4|5582.82|5582.82|0
1637931330000|2021-11-26 12:55:30|5583.04|5583.04|5583.04|5583.04|5583.06|5583.06|5583.04|5583.04|0
1637931340000|2021-11-26 12:55:40|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|0
1637931350000|2021-11-26 12:55:50|5583.51|5583.51|5583.51|5583.51|5583.51|5583.51|5583.51|5583.51|0
1637931360000|2021-11-26 12:56:00|5584.09|5584.09|5584.09|5584.09|5584.09|5584.09|5584.09|5584.09|0
1637931370000|2021-11-26 12:56:10|5584.11|5584.11|5583.32|5583.32|5584.13|5584.13|5583.32|5583.32|0
1637931380000|2021-11-26 12:56:20|5583.34|5583.34|5583.91|5583.91|5583.91|5583.91|5583.34|5583.34|0
1637931390000|2021-11-26 12:56:30|5583.7|5583.7|5582.17|5582.17|5583.7|5583.7|5581.47|5581.47|0
1637931400000|2021-11-26 12:56:40|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|0
1637931410000|2021-11-26 12:56:50|5582.43|5582.43|5581.62|5581.62|5582.91|5582.91|5581.62|5581.62|0
1637931420000|2021-11-26 12:57:00|5581.33|5581.33|5579.55|5579.55|5581.33|5581.33|5579.55|5579.55|0
1637931430000|2021-11-26 12:57:10|5578.98|5578.98|5577.26|5577.26|5578.98|5578.98|5576.74|5576.74|0
1637931440000|2021-11-26 12:57:20|5577.28|5577.28|5577.28|5577.28|5577.28|5577.28|5577.28|5577.28|0
1637931450000|2021-11-26 12:57:30|5574.69|5574.69|5574.15|5574.15|5574.73|5574.73|5573.57|5573.57|0
1637931460000|2021-11-26 12:57:40|5574.39|5574.39|5575.26|5575.26|5575.26|5575.26|5574.39|5574.39|0
1637931470000|2021-11-26 12:57:50|5575.9|5575.9|5575.26|5575.26|5575.9|5575.9|5575.26|5575.26|0
1637931480000|2021-11-26 12:58:00|5575.02|5575.02|5574.1|5574.1|5575.54|5575.54|5574.1|5574.1|0
1637931490000|2021-11-26 12:58:10|5573.81|5573.81|5572.84|5572.84|5574.13|5574.13|5572.84|5572.84|0
1637931500000|2021-11-26 12:58:20|5572.82|5572.82|5572.13|5572.13|5573.69|5573.69|5572.13|5572.13|0
1637931510000|2021-11-26 12:58:30|5572.42|5572.42|5574.63|5574.63|5574.63|5574.63|5572.42|5572.42|0
1637931520000|2021-11-26 12:58:40|5573.76|5573.76|5573.76|5573.76|5574.34|5574.34|5573.76|5573.76|0
1637931530000|2021-11-26 12:58:50|5573.47|5573.47|5573.47|5573.47|5574.05|5574.05|5573.47|5573.47|0
1637931540000|2021-11-26 12:59:00|5572.82|5572.82|5572.76|5572.76|5572.93|5572.93|5572.35|5572.35|0
1637931560000|2021-11-26 12:59:20|5571.89|5571.89|5570.93|5570.93|5572.17|5572.17|5570.93|5570.93|0
1637931580000|2021-11-26 12:59:40|5571.22|5571.22|5570.33|5570.33|5571.22|5571.22|5570.32|5570.32|0
1637931590000|2021-11-26 12:59:50|5570.28|5570.28|5569.19|5569.19|5570.28|5570.28|5569.19|5569.19|0
1637931600000|2021-11-26 13:00:00|5569.43|5569.43|5567.13|5567.13|5569.43|5569.43|5564.84|5564.84|0
1637931610000|2021-11-26 13:00:10|5566.65|5566.65|5568.87|5568.87|5568.87|5568.87|5566.65|5566.65|0
1637931620000|2021-11-26 13:00:20|5569.51|5569.51|5569.33|5569.33|5569.55|5569.55|5569.33|5569.33|0
1637931630000|2021-11-26 13:00:30|5568.76|5568.76|5569.58|5569.58|5569.6|5569.6|5568.76|5568.76|0
1637931640000|2021-11-26 13:00:40|5569.1|5569.1|5567.52|5567.52|5569.1|5569.1|5566.94|5566.94|0
1637931650000|2021-11-26 13:00:50|5567.95|5567.95|5568.38|5568.38|5568.38|5568.38|5566.94|5566.94|0
1637931660000|2021-11-26 13:01:00|5568.42|5568.42|5567.96|5567.96|5568.42|5568.42|5566.98|5566.98|0
1637931670000|2021-11-26 13:01:10|5567.67|5567.67|5568.24|5568.24|5568.24|5568.24|5567.6|5567.6|0
1637931680000|2021-11-26 13:01:20|5568.45|5568.45|5567.69|5567.69|5568.68|5568.68|5567.67|5567.67|0
1637931690000|2021-11-26 13:01:30|5568.34|5568.34|5568.41|5568.41|5568.63|5568.63|5568.34|5568.34|0
1637931700000|2021-11-26 13:01:40|5568.48|5568.48|5568.72|5568.72|5568.72|5568.72|5568.25|5568.25|0
1637931710000|2021-11-26 13:01:50|5568.94|5568.94|5569.04|5569.04|5569.04|5569.04|5568.72|5568.72|0
1637931720000|2021-11-26 13:02:00|5569.47|5569.47|5568.52|5568.52|5569.5|5569.5|5568.23|5568.23|0
1637931730000|2021-11-26 13:02:10|5568.3|5568.3|5567.51|5567.51|5568.78|5568.78|5567.27|5567.27|0
1637931740000|2021-11-26 13:02:20|5567.8|5567.8|5568.01|5568.01|5568.01|5568.01|5567.51|5567.51|0
1637931750000|2021-11-26 13:02:30|5568.59|5568.59|5568.37|5568.37|5568.85|5568.85|5568.37|5568.37|0
1637931760000|2021-11-26 13:02:40|5568.39|5568.39|5568.14|5568.14|5568.39|5568.39|5568.14|5568.14|0
1637931770000|2021-11-26 13:02:50|5567.27|5567.27|5567.27|5567.27|5567.56|5567.56|5567.27|5567.27|0
1637931780000|2021-11-26 13:03:00|5567.29|5567.29|5569.56|5569.56|5569.56|5569.56|5567.29|5567.29|0
1637931790000|2021-11-26 13:03:10|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|0
1637931800000|2021-11-26 13:03:20|5569.51|5569.51|5568.74|5568.74|5569.51|5569.51|5568.74|5568.74|0
1637931810000|2021-11-26 13:03:30|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|5568.45|0
1637931820000|2021-11-26 13:03:40|5567.8|5567.8|5568.09|5568.09|5568.09|5568.09|5567.8|5567.8|0
1637931830000|2021-11-26 13:03:50|5568.8|5568.8|5568.8|5568.8|5568.8|5568.8|5568.8|5568.8|0
1637931840000|2021-11-26 13:04:00|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|5569.38|0
1637931850000|2021-11-26 13:04:10|5569.42|5569.42|5568.84|5568.84|5569.42|5569.42|5568.84|5568.84|0
1637931860000|2021-11-26 13:04:20|5569.7|5569.7|5570.94|5570.94|5570.94|5570.94|5569.7|5569.7|0
1637931870000|2021-11-26 13:04:30|5570.7|5570.7|5570.7|5570.7|5570.7|5570.7|5570.7|5570.7|0
1637931880000|2021-11-26 13:04:40|5570.92|5570.92|5570.94|5570.94|5571.23|5571.23|5570.92|5570.92|0
1637931890000|2021-11-26 13:04:50|5571.18|5571.18|5571.18|5571.18|5571.18|5571.18|5571.18|5571.18|0
1637931900000|2021-11-26 13:05:00|5570.94|5570.94|5571.46|5571.46|5571.76|5571.76|5570.94|5570.94|0
1637931920000|2021-11-26 13:05:20|5570.69|5570.69|5569.54|5569.54|5570.69|5570.69|5568.97|5568.97|0
1637931930000|2021-11-26 13:05:30|5568.32|5568.32|5568.83|5568.83|5568.83|5568.83|5568.32|5568.32|0
1637931940000|2021-11-26 13:05:40|5569.28|5569.28|5569.86|5569.86|5569.86|5569.86|5569.28|5569.28|0
1637931950000|2021-11-26 13:05:50|5570.15|5570.15|5570|5570|5570.58|5570.58|5570|5570|0
1637931960000|2021-11-26 13:06:00|5570.03|5570.03|5569.45|5569.45|5570.03|5570.03|5569.45|5569.45|0
1637931970000|2021-11-26 13:06:10|5570.8|5570.8|5570.8|5570.8|5571.66|5571.66|5570.8|5570.8|0
1637931990000|2021-11-26 13:06:30|5570.51|5570.51|5570.8|5570.8|5571.09|5571.09|5570.51|5570.51|0
1637932000000|2021-11-26 13:06:40|5571.27|5571.27|5575.43|5575.43|5575.72|5575.72|5571.27|5571.27|0
1637932020000|2021-11-26 13:07:00|5575.67|5575.67|5571.81|5571.81|5575.67|5575.67|5571.23|5571.23|0
1637932030000|2021-11-26 13:07:10|5572.05|5572.05|5574.63|5574.63|5574.63|5574.63|5572.05|5572.05|0
1637932070000|2021-11-26 13:07:50|5574.67|5574.67|5576.27|5576.27|5576.27|5576.27|5574.67|5574.67|0
1637932080000|2021-11-26 13:08:00|5576.24|5576.24|5578.02|5578.02|5578.02|5578.02|5576.24|5576.24|0
1637932090000|2021-11-26 13:08:10|5578.95|5578.95|5579.82|5579.82|5579.82|5579.82|5578.95|5578.95|0
1637932100000|2021-11-26 13:08:20|5580.11|5580.11|5581.21|5581.21|5581.21|5581.21|5580.11|5580.11|0
1637932110000|2021-11-26 13:08:30|5580.45|5580.45|5579.58|5579.58|5580.45|5580.45|5578.79|5578.79|0
1637932130000|2021-11-26 13:08:50|5580.4|5580.4|5579.05|5579.05|5580.4|5580.4|5579.05|5579.05|0
1637932140000|2021-11-26 13:09:00|5578.48|5578.48|5579.82|5579.82|5579.82|5579.82|5577.95|5577.95|0
1637932150000|2021-11-26 13:09:10|5580.06|5580.06|5580.08|5580.08|5580.08|5580.08|5580.06|5580.06|0
1637932160000|2021-11-26 13:09:20|5580.65|5580.65|5579.89|5579.89|5580.94|5580.94|5579.89|5579.89|0
1637932180000|2021-11-26 13:09:40|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|5579.12|0
1637932190000|2021-11-26 13:09:50|5580.81|5580.81|5581.04|5581.04|5581.04|5581.04|5580.81|5580.81|0
1637932200000|2021-11-26 13:10:00|5581.52|5581.52|5579.48|5579.48|5581.52|5581.52|5579.48|5579.48|0
1637932210000|2021-11-26 13:10:10|5580.06|5580.06|5580.4|5580.4|5580.4|5580.4|5579.53|5579.53|0
1637932220000|2021-11-26 13:10:20|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|0
1637932230000|2021-11-26 13:10:30|5580.37|5580.37|5579.73|5579.73|5580.37|5580.37|5579.73|5579.73|0
1637932240000|2021-11-26 13:10:40|5579.15|5579.15|5578.86|5578.86|5579.15|5579.15|5578.86|5578.86|0
1637932250000|2021-11-26 13:10:50|5578.89|5578.89|5579.97|5579.97|5579.97|5579.97|5578.89|5578.89|0
1637932260000|2021-11-26 13:11:00|5580.26|5580.26|5579.54|5579.54|5580.26|5580.26|5579.54|5579.54|0
1637932280000|2021-11-26 13:11:20|5578.68|5578.68|5578.69|5578.69|5578.69|5578.69|5578.68|5578.68|0
1637932290000|2021-11-26 13:11:30|5578.65|5578.65|5579.47|5579.47|5579.47|5579.47|5578.6|5578.6|0
1637932300000|2021-11-26 13:11:40|5580.42|5580.42|5582.29|5582.29|5582.29|5582.29|5580.42|5580.42|0
1637932310000|2021-11-26 13:11:50|5582|5582|5582.29|5582.29|5582.29|5582.29|5582|5582|0
1637932320000|2021-11-26 13:12:00|5583.48|5583.48|5582.07|5582.07|5583.82|5583.82|5582.07|5582.07|0
1637932340000|2021-11-26 13:12:20|5582.36|5582.36|5581.81|5581.81|5582.36|5582.36|5581.59|5581.59|0
1637932370000|2021-11-26 13:12:50|5581.52|5581.52|5580.75|5580.75|5581.52|5581.52|5580.75|5580.75|0
1637932390000|2021-11-26 13:13:10|5580.99|5580.99|5580.97|5580.97|5581.79|5581.79|5580.97|5580.97|0
1637932400000|2021-11-26 13:13:20|5580.68|5580.68|5577.7|5577.7|5580.68|5580.68|5577.7|5577.7|0
1637932410000|2021-11-26 13:13:30|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|0
1637932420000|2021-11-26 13:13:40|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|0
1637932430000|2021-11-26 13:13:50|5579.4|5579.4|5579.4|5579.4|5579.4|5579.4|5579.4|5579.4|0
1637932440000|2021-11-26 13:14:00|5578.82|5578.82|5579.65|5579.65|5580.27|5580.27|5578.82|5578.82|0
1637932460000|2021-11-26 13:14:20|5579.93|5579.93|5579.06|5579.06|5579.93|5579.93|5579.06|5579.06|0
1637932470000|2021-11-26 13:14:30|5579.34|5579.34|5579.24|5579.24|5579.82|5579.82|5579.24|5579.24|0
1637932480000|2021-11-26 13:14:40|5578.95|5578.95|5579.24|5579.24|5579.24|5579.24|5578.95|5578.95|0
1637932490000|2021-11-26 13:14:50|5578.53|5578.53|5578.45|5578.45|5578.74|5578.74|5578.45|5578.45|0
1637932500000|2021-11-26 13:15:00|5578.17|5578.17|5577.88|5577.88|5578.17|5578.17|5577.3|5577.3|0
1637932520000|2021-11-26 13:15:20|5577.59|5577.59|5574.62|5574.62|5577.59|5577.59|5574.62|5574.62|0
1637932530000|2021-11-26 13:15:30|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1637932540000|2021-11-26 13:15:40|5574.26|5574.26|5573.26|5573.26|5574.26|5574.26|5573.26|5573.26|0
1637932550000|2021-11-26 13:15:50|5573.84|5573.84|5574.31|5574.31|5574.31|5574.31|5573.84|5573.84|0
1637932560000|2021-11-26 13:16:00|5574.53|5574.53|5574.63|5574.63|5575.39|5575.39|5574.53|5574.53|0
1637932570000|2021-11-26 13:16:10|5572.93|5572.93|5572.35|5572.35|5572.93|5572.93|5572.35|5572.35|0
1637932580000|2021-11-26 13:16:20|5572.64|5572.64|5572.12|5572.12|5572.64|5572.64|5572.12|5572.12|0
1637932590000|2021-11-26 13:16:30|5571.83|5571.83|5571.54|5571.54|5571.83|5571.83|5571.54|5571.54|0
1637932600000|2021-11-26 13:16:40|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1637932610000|2021-11-26 13:16:50|5571.49|5571.49|5568.5|5568.5|5571.49|5571.49|5568.2|5568.2|0
1637932620000|2021-11-26 13:17:00|5568.47|5568.47|5566.97|5566.97|5568.47|5568.47|5566.97|5566.97|0
1637932630000|2021-11-26 13:17:10|5567.66|5567.66|5568.24|5568.24|5568.24|5568.24|5567.66|5567.66|0
1637932640000|2021-11-26 13:17:20|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1637932650000|2021-11-26 13:17:30|5568.49|5568.49|5569.21|5569.21|5569.79|5569.79|5568.49|5568.49|0
1637932660000|2021-11-26 13:17:40|5569.2|5569.2|5569.2|5569.2|5569.2|5569.2|5569.2|5569.2|0
1637932670000|2021-11-26 13:17:50|5569.41|5569.41|5569.2|5569.2|5569.41|5569.41|5569.2|5569.2|0
1637932680000|2021-11-26 13:18:00|5569.18|5569.18|5564.18|5564.18|5569.18|5569.18|5563.75|5563.75|0
1637932690000|2021-11-26 13:18:10|5563.89|5563.89|5564.72|5564.72|5564.72|5564.72|5563.41|5563.41|0
1637932700000|2021-11-26 13:18:20|5564.51|5564.51|5564.96|5564.96|5565.03|5565.03|5564.22|5564.22|0
1637932710000|2021-11-26 13:18:30|5564.99|5564.99|5566.3|5566.3|5566.3|5566.3|5564.99|5564.99|0
1637932720000|2021-11-26 13:18:40|5566.28|5566.28|5566.77|5566.77|5567.42|5567.42|5566.28|5566.28|0
1637932730000|2021-11-26 13:18:50|5567.06|5567.06|5566.94|5566.94|5568.73|5568.73|5566.7|5566.7|0
1637932740000|2021-11-26 13:19:00|5566.46|5566.46|5565.22|5565.22|5566.46|5566.46|5565.22|5565.22|0
1637932750000|2021-11-26 13:19:10|5564.28|5564.28|5564.25|5564.25|5564.28|5564.28|5564.25|5564.25|0
1637932760000|2021-11-26 13:19:20|5563.82|5563.82|5561.87|5561.87|5563.82|5563.82|5561.24|5561.24|0
1637932770000|2021-11-26 13:19:30|5562.58|5562.58|5561.86|5561.86|5562.58|5562.58|5561.86|5561.86|0
1637932780000|2021-11-26 13:19:40|5562.08|5562.08|5563.13|5563.13|5563.13|5563.13|5562.08|5562.08|0
1637932790000|2021-11-26 13:19:50|5563.42|5563.42|5564.83|5564.83|5565.05|5565.05|5563.42|5563.42|0
1637932800000|2021-11-26 13:20:00|5564.26|5564.26|5563.12|5563.12|5564.26|5564.26|5563.12|5563.12|0
1637932810000|2021-11-26 13:20:10|5562.54|5562.54|5560.57|5560.57|5563.7|5563.7|5560.56|5560.56|0
1637932820000|2021-11-26 13:20:20|5560.86|5560.86|5560.57|5560.57|5560.86|5560.86|5560.51|5560.51|0
1637932830000|2021-11-26 13:20:30|5560.56|5560.56|5559.98|5559.98|5560.56|5560.56|5559.98|5559.98|0
1637932840000|2021-11-26 13:20:40|5559.94|5559.94|5559.68|5559.68|5559.97|5559.97|5559.68|5559.68|0
1637932850000|2021-11-26 13:20:50|5559.2|5559.2|5558.73|5558.73|5559.2|5559.2|5558.73|5558.73|0
1637932860000|2021-11-26 13:21:00|5558.44|5558.44|5558.41|5558.41|5558.45|5558.45|5556.5|5556.5|0
1637932880000|2021-11-26 13:21:20|5558.7|5558.7|5559.46|5559.46|5559.46|5559.46|5558.7|5558.7|0
1637932890000|2021-11-26 13:21:30|5559.93|5559.93|5562.38|5562.38|5562.38|5562.38|5559.93|5559.93|0
1637932900000|2021-11-26 13:21:40|5562.96|5562.96|5562.69|5562.69|5562.98|5562.98|5562.69|5562.69|0
1637932910000|2021-11-26 13:21:50|5562.72|5562.72|5561.92|5561.92|5562.72|5562.72|5561.9|5561.9|0
1637932920000|2021-11-26 13:22:00|5562.2|5562.2|5561.94|5561.94|5562.52|5562.52|5561.94|5561.94|0
1637932930000|2021-11-26 13:22:10|5561.75|5561.75|5561.75|5561.75|5561.75|5561.75|5561.75|5561.75|0
1637932940000|2021-11-26 13:22:20|5562.33|5562.33|5562.33|5562.33|5562.62|5562.62|5562.33|5562.33|0
1637932960000|2021-11-26 13:22:40|5562.62|5562.62|5562.33|5562.33|5562.62|5562.62|5562.33|5562.33|0
1637932970000|2021-11-26 13:22:50|5562.14|5562.14|5562.57|5562.57|5562.57|5562.57|5562.14|5562.14|0
1637932980000|2021-11-26 13:23:00|5563.15|5563.15|5562.86|5562.86|5563.15|5563.15|5562.86|5562.86|0
1637932990000|2021-11-26 13:23:10|5563.15|5563.15|5563.88|5563.88|5563.88|5563.88|5563.15|5563.15|0
1637933000000|2021-11-26 13:23:20|5563.35|5563.35|5566.11|5566.11|5566.11|5566.11|5563.35|5563.35|0
1637933010000|2021-11-26 13:23:30|5566.54|5566.54|5565.75|5565.75|5566.57|5566.57|5565.75|5565.75|0
1637933030000|2021-11-26 13:23:50|5566.04|5566.04|5566.33|5566.33|5566.33|5566.33|5566.04|5566.04|0
1637933040000|2021-11-26 13:24:00|5566.11|5566.11|5565.36|5565.36|5566.15|5566.15|5565.36|5565.36|0
1637933050000|2021-11-26 13:24:10|5565.93|5565.93|5567.23|5567.23|5567.23|5567.23|5565.93|5565.93|0
1637933060000|2021-11-26 13:24:20|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|0
1637933080000|2021-11-26 13:24:40|5566.02|5566.02|5566.33|5566.33|5566.33|5566.33|5566.02|5566.02|0
1637933090000|2021-11-26 13:24:50|5567.05|5567.05|5567.63|5567.63|5567.63|5567.63|5567.05|5567.05|0
1637933100000|2021-11-26 13:25:00|5568.49|5568.49|5570.4|5570.4|5570.54|5570.54|5568.49|5568.49|0
1637933110000|2021-11-26 13:25:10|5570.98|5570.98|5569.06|5569.06|5570.98|5570.98|5569.06|5569.06|0
1637933120000|2021-11-26 13:25:20|5569.35|5569.35|5568.19|5568.19|5569.35|5569.35|5567.61|5567.61|0
1637933140000|2021-11-26 13:25:40|5567.91|5567.91|5568.2|5568.2|5568.2|5568.2|5567.91|5567.91|0
1637933150000|2021-11-26 13:25:50|5568.44|5568.44|5569.42|5569.42|5569.42|5569.42|5568.31|5568.31|0
1637933160000|2021-11-26 13:26:00|5569.44|5569.44|5571.18|5571.18|5571.18|5571.18|5569.44|5569.44|0
1637933170000|2021-11-26 13:26:10|5569.65|5569.65|5569.65|5569.65|5569.65|5569.65|5569.65|5569.65|0
1637933180000|2021-11-26 13:26:20|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|0
1637933190000|2021-11-26 13:26:30|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|5568.77|0
1637933200000|2021-11-26 13:26:40|5568.73|5568.73|5571.11|5571.11|5571.11|5571.11|5566.88|5566.88|0
1637933210000|2021-11-26 13:26:50|5571.35|5571.35|5573.16|5573.16|5574.16|5574.16|5571.35|5571.35|0
1637933220000|2021-11-26 13:27:00|5572.68|5572.68|5572.1|5572.1|5572.68|5572.68|5572.1|5572.1|0
1637933230000|2021-11-26 13:27:10|5572.39|5572.39|5572.65|5572.65|5572.65|5572.65|5571.53|5571.53|0
1637933240000|2021-11-26 13:27:20|5572.7|5572.7|5571.62|5571.62|5572.7|5572.7|5571.62|5571.62|0
1637933250000|2021-11-26 13:27:30|5571.33|5571.33|5570.47|5570.47|5571.33|5571.33|5570.47|5570.47|0
1637933260000|2021-11-26 13:27:40|5571.11|5571.11|5570.47|5570.47|5571.11|5571.11|5569.61|5569.61|0
1637933270000|2021-11-26 13:27:50|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5569.89|5569.89|0
1637933280000|2021-11-26 13:28:00|5569.71|5569.71|5568.55|5568.55|5569.71|5569.71|5568.55|5568.55|0
1637933290000|2021-11-26 13:28:10|5568.84|5568.84|5567.26|5567.26|5568.84|5568.84|5567.26|5567.26|0
1637933300000|2021-11-26 13:28:20|5566.55|5566.55|5565.68|5565.68|5566.83|5566.83|5565.44|5565.44|0
1637933310000|2021-11-26 13:28:30|5565.92|5565.92|5566.13|5566.13|5566.13|5566.13|5565.92|5565.92|0
1637933320000|2021-11-26 13:28:40|5566.71|5566.71|5567.98|5567.98|5567.98|5567.98|5566.71|5566.71|0
1637933330000|2021-11-26 13:28:50|5568.41|5568.41|5568.86|5568.86|5569.27|5569.27|5568.41|5568.41|0
1637933340000|2021-11-26 13:29:00|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|0
1637933350000|2021-11-26 13:29:10|5570.45|5570.45|5570.98|5570.98|5571.55|5571.55|5570.45|5570.45|0
1637933360000|2021-11-26 13:29:20|5571.55|5571.55|5570.45|5570.45|5571.55|5571.55|5570.45|5570.45|0
1637933370000|2021-11-26 13:29:30|5570.16|5570.16|5570.11|5570.11|5570.16|5570.16|5569.87|5569.87|0
1637933390000|2021-11-26 13:29:50|5570.14|5570.14|5568.87|5568.87|5570.14|5570.14|5568.82|5568.82|0
1637933400000|2021-11-26 13:30:00|5567.36|5567.36|5566.99|5566.99|5567.36|5567.36|5566.14|5566.14|0
1637933410000|2021-11-26 13:30:10|5567.23|5567.23|5566.43|5566.43|5567.23|5567.23|5566.43|5566.43|0
1637933420000|2021-11-26 13:30:20|5566.41|5566.41|5565.68|5565.68|5566.41|5566.41|5565.68|5565.68|0
1637933430000|2021-11-26 13:30:30|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|5564.75|0
1637933440000|2021-11-26 13:30:40|5565.04|5565.04|5564.37|5564.37|5565.47|5565.47|5564.37|5564.37|0
1637933450000|2021-11-26 13:30:50|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|0
1637933460000|2021-11-26 13:31:00|5564.72|5564.72|5566.41|5566.41|5566.41|5566.41|5564.72|5564.72|0
1637933470000|2021-11-26 13:31:10|5566.62|5566.62|5568.35|5568.35|5568.35|5568.35|5566.62|5566.62|0
1637933480000|2021-11-26 13:31:20|5568.64|5568.64|5567.74|5567.74|5568.64|5568.64|5567.74|5567.74|0
1637933490000|2021-11-26 13:31:30|5568.32|5568.32|5568.82|5568.82|5569.4|5569.4|5568.32|5568.32|0
1637933500000|2021-11-26 13:31:40|5569.28|5569.28|5569.35|5569.35|5569.57|5569.57|5569.28|5569.28|0
1637933520000|2021-11-26 13:32:00|5569.78|5569.78|5570.07|5570.07|5570.07|5570.07|5569.78|5569.78|0
1637933530000|2021-11-26 13:32:10|5570.5|5570.5|5570.29|5570.29|5570.5|5570.5|5570.29|5570.29|0
1637933540000|2021-11-26 13:32:20|5570.52|5570.52|5569.78|5569.78|5570.52|5570.52|5569.78|5569.78|0
1637933550000|2021-11-26 13:32:30|5570|5570|5570|5570|5570|5570|5570|5570|0
1637933560000|2021-11-26 13:32:40|5569.71|5569.71|5568.25|5568.25|5569.71|5569.71|5567.03|5567.03|0
1637933570000|2021-11-26 13:32:50|5568.54|5568.54|5568.78|5568.78|5568.78|5568.78|5568.54|5568.54|0
1637933590000|2021-11-26 13:33:10|5569.07|5569.07|5569.14|5569.14|5569.36|5569.36|5568.85|5568.85|0
1637933600000|2021-11-26 13:33:20|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|0
1637933610000|2021-11-26 13:33:30|5568.85|5568.85|5568.85|5568.85|5568.85|5568.85|5568.85|5568.85|0
1637933620000|2021-11-26 13:33:40|5569.14|5569.14|5568.06|5568.06|5569.14|5569.14|5568.06|5568.06|0
1637933630000|2021-11-26 13:33:50|5568.35|5568.35|5568.3|5568.3|5568.35|5568.35|5568.06|5568.06|0
1637933640000|2021-11-26 13:34:00|5567.72|5567.72|5567.5|5567.5|5567.72|5567.72|5567.5|5567.5|0
1637933660000|2021-11-26 13:34:20|5567.94|5567.94|5566.79|5566.79|5567.94|5567.94|5566.79|5566.79|0
1637933670000|2021-11-26 13:34:30|5566.55|5566.55|5566.79|5566.79|5566.79|5566.79|5566.55|5566.55|0
1637933680000|2021-11-26 13:34:40|5566.5|5566.5|5566.45|5566.45|5566.5|5566.5|5565.97|5565.97|0
1637933690000|2021-11-26 13:34:50|5566.98|5566.98|5567.27|5567.27|5567.27|5567.27|5566.98|5566.98|0
1637933700000|2021-11-26 13:35:00|5567.5|5567.5|5568.94|5568.94|5568.94|5568.94|5567.5|5567.5|0
1637933710000|2021-11-26 13:35:10|5568.37|5568.37|5567.94|5567.94|5568.37|5568.37|5567.94|5567.94|0
1637933720000|2021-11-26 13:35:20|5567.98|5567.98|5568|5568|5568|5568|5567.98|5567.98|0
1637933730000|2021-11-26 13:35:30|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1637933750000|2021-11-26 13:35:50|5568.02|5568.02|5568.22|5568.22|5568.66|5568.66|5568.02|5568.02|0
1637933760000|2021-11-26 13:36:00|5567.22|5567.22|5567.51|5567.51|5567.79|5567.79|5567.22|5567.22|0
1637933770000|2021-11-26 13:36:10|5567.79|5567.79|5566.71|5566.71|5567.79|5567.79|5566.71|5566.71|0
1637933780000|2021-11-26 13:36:20|5567.19|5567.19|5567.19|5567.19|5567.19|5567.19|5567.19|5567.19|0
1637933790000|2021-11-26 13:36:30|5567.43|5567.43|5569.19|5569.19|5569.19|5569.19|5567.43|5567.43|0
1637933800000|2021-11-26 13:36:40|5568.9|5568.9|5568.9|5568.9|5568.9|5568.9|5568.9|5568.9|0
1637933810000|2021-11-26 13:36:50|5569.62|5569.62|5568.98|5568.98|5570.48|5570.48|5568.98|5568.98|0
1637933840000|2021-11-26 13:37:20|5569.56|5569.56|5572.49|5572.49|5572.49|5572.49|5569.56|5569.56|0
1637933850000|2021-11-26 13:37:30|5573.78|5573.78|5573.47|5573.47|5574.26|5574.26|5573.47|5573.47|0
1637933860000|2021-11-26 13:37:40|5575.2|5575.2|5576.07|5576.07|5576.07|5576.07|5575.2|5575.2|0
1637933870000|2021-11-26 13:37:50|5575.49|5575.49|5578.14|5578.14|5578.14|5578.14|5575.49|5575.49|0
1637933880000|2021-11-26 13:38:00|5577.67|5577.67|5577.38|5577.38|5577.67|5577.67|5577.38|5577.38|0
1637933890000|2021-11-26 13:38:10|5577.67|5577.67|5576.51|5576.51|5577.67|5577.67|5576.51|5576.51|0
1637933900000|2021-11-26 13:38:20|5576.8|5576.8|5577.39|5577.39|5577.39|5577.39|5576.8|5576.8|0
1637933920000|2021-11-26 13:38:40|5577.11|5577.11|5576.82|5576.82|5577.11|5577.11|5576.82|5576.82|0
1637933930000|2021-11-26 13:38:50|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|5577.03|0
1637933940000|2021-11-26 13:39:00|5576.74|5576.74|5577.03|5577.03|5577.32|5577.32|5576.74|5576.74|0
1637933960000|2021-11-26 13:39:20|5577.32|5577.32|5576.45|5576.45|5577.32|5577.32|5575.52|5575.52|0
1637933970000|2021-11-26 13:39:30|5577.03|5577.03|5577.27|5577.27|5577.27|5577.27|5577.03|5577.03|0
1637933990000|2021-11-26 13:39:50|5576.98|5576.98|5575.4|5575.4|5576.98|5576.98|5575.4|5575.4|0
1637934000000|2021-11-26 13:40:00|5574.92|5574.92|5574.25|5574.25|5574.92|5574.92|5573.34|5573.34|0
1637934010000|2021-11-26 13:40:10|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|0
1637934030000|2021-11-26 13:40:30|5574.11|5574.11|5574.52|5574.52|5575.57|5575.57|5574.11|5574.11|0
1637934050000|2021-11-26 13:40:50|5573.65|5573.65|5573.61|5573.61|5574.08|5574.08|5573.61|5573.61|0
1637934060000|2021-11-26 13:41:00|5574.08|5574.08|5575.09|5575.09|5575.23|5575.23|5574.08|5574.08|0
1637934070000|2021-11-26 13:41:10|5575.02|5575.02|5575.02|5575.02|5575.02|5575.02|5575.02|5575.02|0
1637934080000|2021-11-26 13:41:20|5574.73|5574.73|5575.02|5575.02|5575.02|5575.02|5574.73|5574.73|0
1637934090000|2021-11-26 13:41:30|5574.3|5574.3|5574.3|5574.3|5574.3|5574.3|5574.3|5574.3|0
1637934100000|2021-11-26 13:41:40|5573.89|5573.89|5574.13|5574.13|5574.13|5574.13|5573.89|5573.89|0
1637934120000|2021-11-26 13:42:00|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|0
1637934130000|2021-11-26 13:42:10|5574.18|5574.18|5574.66|5574.66|5574.66|5574.66|5574.18|5574.18|0
1637934140000|2021-11-26 13:42:20|5575.31|5575.31|5575.07|5575.07|5575.31|5575.31|5574.54|5574.54|0
1637934150000|2021-11-26 13:42:30|5574.2|5574.2|5572.84|5572.84|5574.2|5574.2|5572.84|5572.84|0
1637934160000|2021-11-26 13:42:40|5573.12|5573.12|5574.31|5574.31|5574.31|5574.31|5572.65|5572.65|0
1637934170000|2021-11-26 13:42:50|5574.02|5574.02|5573.44|5573.44|5574.02|5574.02|5573.44|5573.44|0
1637934180000|2021-11-26 13:43:00|5573.45|5573.45|5571.75|5571.75|5573.45|5573.45|5571.75|5571.75|0
1637934190000|2021-11-26 13:43:10|5571.46|5571.46|5569.46|5569.46|5571.46|5571.46|5569.46|5569.46|0
1637934200000|2021-11-26 13:43:20|5569.22|5569.22|5569.28|5569.28|5569.28|5569.28|5569.22|5569.22|0
1637934210000|2021-11-26 13:43:30|5569.06|5569.06|5569.3|5569.3|5569.3|5569.3|5569.06|5569.06|0
1637934220000|2021-11-26 13:43:40|5568.82|5568.82|5567.19|5567.19|5568.82|5568.82|5567.19|5567.19|0
1637934230000|2021-11-26 13:43:50|5566.9|5566.9|5565.8|5565.8|5566.9|5566.9|5565.8|5565.8|0
1637934240000|2021-11-26 13:44:00|5566.09|5566.09|5567.21|5567.21|5567.21|5567.21|5566.09|5566.09|0
1637934250000|2021-11-26 13:44:10|5567.79|5567.79|5568.56|5568.56|5568.56|5568.56|5567.49|5567.49|0
1637934260000|2021-11-26 13:44:20|5568.27|5568.27|5567.48|5567.48|5568.27|5568.27|5567.48|5567.48|0
1637934270000|2021-11-26 13:44:30|5568.34|5568.34|5567.39|5567.39|5568.34|5568.34|5567.39|5567.39|0
1637934280000|2021-11-26 13:44:40|5567.87|5567.87|5566.26|5566.26|5567.87|5567.87|5565.97|5565.97|0
1637934290000|2021-11-26 13:44:50|5565.78|5565.78|5566.02|5566.02|5566.02|5566.02|5565.78|5565.78|0
1637934300000|2021-11-26 13:45:00|5565.8|5565.8|5567.96|5567.96|5567.96|5567.96|5564.01|5564.01|0
1637934310000|2021-11-26 13:45:10|5568.44|5568.44|5568.66|5568.66|5568.66|5568.66|5568.44|5568.44|0
1637934320000|2021-11-26 13:45:20|5569.3|5569.3|5569.52|5569.52|5569.52|5569.52|5569.3|5569.3|0
1637934330000|2021-11-26 13:45:30|5570.47|5570.47|5570.76|5570.76|5570.76|5570.76|5570.47|5570.47|0
1637934340000|2021-11-26 13:45:40|5570.47|5570.47|5570.18|5570.18|5570.47|5570.47|5570.18|5570.18|0
1637934350000|2021-11-26 13:45:50|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|0
1637934360000|2021-11-26 13:46:00|5569.03|5569.03|5566.93|5566.93|5569.03|5569.03|5566.35|5566.35|0
1637934370000|2021-11-26 13:46:10|5567.41|5567.41|5567.41|5567.41|5567.41|5567.41|5567.41|5567.41|0
1637934390000|2021-11-26 13:46:30|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|5567.65|0
1637934400000|2021-11-26 13:46:40|5568.37|5568.37|5569.95|5569.95|5569.95|5569.95|5568.37|5568.37|0
1637934410000|2021-11-26 13:46:50|5570.82|5570.82|5570.24|5570.24|5571.11|5571.11|5570.24|5570.24|0
1637934420000|2021-11-26 13:47:00|5570.53|5570.53|5571.84|5571.84|5571.84|5571.84|5570.53|5570.53|0
1637934430000|2021-11-26 13:47:10|5572.07|5572.07|5571.21|5571.21|5572.07|5572.07|5571.21|5571.21|0
1637934450000|2021-11-26 13:47:30|5571|5571|5569.75|5569.75|5571.05|5571.05|5569.75|5569.75|0
1637934460000|2021-11-26 13:47:40|5569.53|5569.53|5570.01|5570.01|5570.01|5570.01|5569.53|5569.53|0
1637934470000|2021-11-26 13:47:50|5569.72|5569.72|5572.31|5572.31|5572.31|5572.31|5569.72|5569.72|0
1637934480000|2021-11-26 13:48:00|5571.73|5571.73|5571.95|5571.95|5572.16|5572.16|5571.73|5571.73|0
1637934490000|2021-11-26 13:48:10|5571.66|5571.66|5570.45|5570.45|5571.66|5571.66|5570.45|5570.45|0
1637934500000|2021-11-26 13:48:20|5570.69|5570.69|5570.7|5570.7|5570.7|5570.7|5570.69|5570.69|0
1637934520000|2021-11-26 13:48:40|5570.92|5570.92|5570.92|5570.92|5571.21|5571.21|5570.92|5570.92|0
1637934530000|2021-11-26 13:48:50|5570.63|5570.63|5569.62|5569.62|5570.63|5570.63|5569.62|5569.62|0
1637934540000|2021-11-26 13:49:00|5569.33|5569.33|5569.62|5569.62|5569.62|5569.62|5569.33|5569.33|0
1637934550000|2021-11-26 13:49:10|5569.19|5569.19|5569.19|5569.19|5569.48|5569.48|5569.19|5569.19|0
1637934560000|2021-11-26 13:49:20|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|5567.71|0
1637934570000|2021-11-26 13:49:30|5568.19|5568.19|5569.56|5569.56|5570.59|5570.59|5568.19|5568.19|0
1637934580000|2021-11-26 13:49:40|5569.1|5569.1|5568.36|5568.36|5569.1|5569.1|5568.36|5568.36|0
1637934590000|2021-11-26 13:49:50|5566.51|5566.51|5565.44|5565.44|5566.51|5566.51|5565.44|5565.44|0
1637934600000|2021-11-26 13:50:00|5565.73|5565.73|5563.31|5563.31|5565.73|5565.73|5563.29|5563.29|0
1637934610000|2021-11-26 13:50:10|5563.3|5563.3|5563.32|5563.32|5563.32|5563.32|5562.82|5562.82|0
1637934620000|2021-11-26 13:50:20|5563.04|5563.04|5560.67|5560.67|5563.4|5563.4|5560.67|5560.67|0
1637934630000|2021-11-26 13:50:30|5561.24|5561.24|5562.13|5562.13|5563.57|5563.57|5561.24|5561.24|0
1637934640000|2021-11-26 13:50:40|5562.37|5562.37|5563.09|5563.09|5563.09|5563.09|5562.37|5562.37|0
1637934650000|2021-11-26 13:50:50|5563.38|5563.38|5562.63|5562.63|5564.14|5564.14|5562.63|5562.63|0
1637934660000|2021-11-26 13:51:00|5562.34|5562.34|5561.77|5561.77|5562.34|5562.34|5561.77|5561.77|0
1637934670000|2021-11-26 13:51:10|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|0
1637934680000|2021-11-26 13:51:20|5562.92|5562.92|5562.13|5562.13|5562.92|5562.92|5562.13|5562.13|0
1637934690000|2021-11-26 13:51:30|5562.71|5562.71|5561.91|5561.91|5562.71|5562.71|5561.91|5561.91|0
1637934700000|2021-11-26 13:51:40|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|0
1637934720000|2021-11-26 13:52:00|5561.96|5561.96|5560.33|5560.33|5561.96|5561.96|5560.33|5560.33|0
1637934730000|2021-11-26 13:52:10|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|5559.88|0
1637934740000|2021-11-26 13:52:20|5560.22|5560.22|5561.07|5561.07|5561.07|5561.07|5560.22|5560.22|0
1637934760000|2021-11-26 13:52:40|5561.31|5561.31|5562.12|5562.12|5562.54|5562.54|5561.31|5561.31|0
1637934770000|2021-11-26 13:52:50|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1637934780000|2021-11-26 13:53:00|5562.94|5562.94|5561.67|5561.67|5562.94|5562.94|5561.67|5561.67|0
1637934790000|2021-11-26 13:53:10|5561.38|5561.38|5559.22|5559.22|5561.38|5561.38|5559.22|5559.22|0
1637934800000|2021-11-26 13:53:20|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|0
1637934820000|2021-11-26 13:53:40|5558.81|5558.81|5560.26|5560.26|5560.26|5560.26|5558.78|5558.78|0
1637934830000|2021-11-26 13:53:50|5560.69|5560.69|5560.69|5560.69|5561.74|5561.74|5560.69|5560.69|0
1637934840000|2021-11-26 13:54:00|5560.7|5560.7|5561.47|5561.47|5561.47|5561.47|5560.7|5560.7|0
1637934850000|2021-11-26 13:54:10|5562.14|5562.14|5562.72|5562.72|5562.72|5562.72|5562.14|5562.14|0
1637934860000|2021-11-26 13:54:20|5562.24|5562.24|5560.11|5560.11|5562.24|5562.24|5560.11|5560.11|0
1637934870000|2021-11-26 13:54:30|5560.35|5560.35|5561.88|5561.88|5561.88|5561.88|5560.35|5560.35|0
1637934880000|2021-11-26 13:54:40|5561.59|5561.59|5561.83|5561.83|5561.83|5561.83|5561.59|5561.59|0
1637934900000|2021-11-26 13:55:00|5561.54|5561.54|5559.78|5559.78|5561.54|5561.54|5559.11|5559.11|0
1637934910000|2021-11-26 13:55:10|5559.57|5559.57|5558.75|5558.75|5559.57|5559.57|5558.75|5558.75|0
1637934920000|2021-11-26 13:55:20|5558.17|5558.17|5557.9|5557.9|5558.19|5558.19|5557.61|5557.61|0
1637934930000|2021-11-26 13:55:30|5558.48|5558.48|5557.76|5557.76|5558.48|5558.48|5557.76|5557.76|0
1637934940000|2021-11-26 13:55:40|5557.99|5557.99|5557.39|5557.39|5558.21|5558.21|5557.39|5557.39|0
1637934950000|2021-11-26 13:55:50|5557.68|5557.68|5560.39|5560.39|5560.6|5560.6|5557.68|5557.68|0
1637934960000|2021-11-26 13:56:00|5560.63|5560.63|5559.86|5559.86|5560.63|5560.63|5559.86|5559.86|0
1637934970000|2021-11-26 13:56:10|5560.1|5560.1|5559.83|5559.83|5560.1|5560.1|5559.3|5559.3|0
1637934980000|2021-11-26 13:56:20|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|0
1637934990000|2021-11-26 13:56:30|5560.31|5560.31|5560.31|5560.31|5560.31|5560.31|5560.31|5560.31|0
1637935000000|2021-11-26 13:56:40|5560.6|5560.6|5561.68|5561.68|5561.68|5561.68|5560.6|5560.6|0
1637935010000|2021-11-26 13:56:50|5561.73|5561.73|5563.59|5563.59|5563.63|5563.63|5561.73|5561.73|0
1637935020000|2021-11-26 13:57:00|5563.83|5563.83|5564.16|5564.16|5564.16|5564.16|5563.83|5563.83|0
1637935030000|2021-11-26 13:57:10|5563.87|5563.87|5564.46|5564.46|5564.46|5564.46|5563.87|5563.87|0
1637935040000|2021-11-26 13:57:20|5564.42|5564.42|5564.4|5564.4|5564.42|5564.42|5564.4|5564.4|0
1637935050000|2021-11-26 13:57:30|5564.38|5564.38|5566.85|5566.85|5567.67|5567.67|5564.38|5564.38|0
1637935070000|2021-11-26 13:57:50|5566.28|5566.28|5566.28|5566.28|5566.28|5566.28|5566.28|5566.28|0
1637935080000|2021-11-26 13:58:00|5566.56|5566.56|5568.41|5568.41|5568.41|5568.41|5566.28|5566.28|0
1637935090000|2021-11-26 13:58:10|5567.83|5567.83|5568.26|5568.26|5568.26|5568.26|5567.83|5567.83|0
1637935100000|2021-11-26 13:58:20|5568.03|5568.03|5568.81|5568.81|5568.81|5568.81|5568.03|5568.03|0
1637935120000|2021-11-26 13:58:40|5569.05|5569.05|5569.15|5569.15|5569.62|5569.62|5569.05|5569.05|0
1637935130000|2021-11-26 13:58:50|5568.28|5568.28|5568.86|5568.86|5569.15|5569.15|5567.99|5567.99|0
1637935140000|2021-11-26 13:59:00|5568.57|5568.57|5568.21|5568.21|5569.36|5569.36|5568.21|5568.21|0
1637935150000|2021-11-26 13:59:10|5567.74|5567.74|5567.95|5567.95|5567.95|5567.95|5567.74|5567.74|0
1637935160000|2021-11-26 13:59:20|5567.71|5567.71|5566.85|5566.85|5567.71|5567.71|5566.85|5566.85|0
1637935170000|2021-11-26 13:59:30|5566.27|5566.27|5566.56|5566.56|5566.56|5566.56|5566.27|5566.27|0
1637935190000|2021-11-26 13:59:50|5566.37|5566.37|5565.6|5565.6|5566.37|5566.37|5565.17|5565.17|0
1637935200000|2021-11-26 14:00:00|5565.31|5565.31|5561.12|5561.12|5565.53|5565.53|5561.12|5561.12|0
1637935210000|2021-11-26 14:00:10|5560.4|5560.4|5560.4|5560.4|5560.4|5560.4|5560.17|5560.17|0
1637935220000|2021-11-26 14:00:20|5560.83|5560.83|5559.59|5559.59|5561.29|5561.29|5559.59|5559.59|0
1637935230000|2021-11-26 14:00:30|5560.35|5560.35|5560.11|5560.11|5560.35|5560.35|5560.11|5560.11|0
1637935250000|2021-11-26 14:00:50|5560.33|5560.33|5559.85|5559.85|5560.62|5560.62|5559.85|5559.85|0
1637935260000|2021-11-26 14:01:00|5559.88|5559.88|5560.41|5560.41|5560.41|5560.41|5559.02|5559.02|0
1637935280000|2021-11-26 14:01:20|5560.64|5560.64|5560.17|5560.17|5560.64|5560.64|5560.17|5560.17|0
1637935290000|2021-11-26 14:01:30|5560.46|5560.46|5559.88|5559.88|5560.46|5560.46|5559.88|5559.88|0
1637935300000|2021-11-26 14:01:40|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|0
1637935310000|2021-11-26 14:01:50|5560.68|5560.68|5561.66|5561.66|5561.95|5561.95|5560.68|5560.68|0
1637935330000|2021-11-26 14:02:10|5561.37|5561.37|5560.56|5560.56|5561.37|5561.37|5560.56|5560.56|0
1637935340000|2021-11-26 14:02:20|5560.27|5560.27|5562.14|5562.14|5562.14|5562.14|5560.27|5560.27|0
1637935350000|2021-11-26 14:02:30|5562.72|5562.72|5563.15|5563.15|5563.15|5563.15|5562.72|5562.72|0
1637935360000|2021-11-26 14:02:40|5563.39|5563.39|5562.81|5562.81|5563.39|5563.39|5562.81|5562.81|0
1637935370000|2021-11-26 14:02:50|5563.68|5563.68|5562.81|5562.81|5563.68|5563.68|5562.81|5562.81|0
1637935380000|2021-11-26 14:03:00|5562.38|5562.38|5564.64|5564.64|5564.64|5564.64|5562.38|5562.38|0
1637935390000|2021-11-26 14:03:10|5564.35|5564.35|5564.64|5564.64|5564.64|5564.64|5564.35|5564.35|0
1637935400000|2021-11-26 14:03:20|5565.28|5565.28|5563.94|5563.94|5565.28|5565.28|5563.94|5563.94|0
1637935410000|2021-11-26 14:03:30|5563.72|5563.72|5561.22|5561.22|5563.72|5563.72|5561.22|5561.22|0
1637935420000|2021-11-26 14:03:40|5561.23|5561.23|5560.15|5560.15|5561.23|5561.23|5560.15|5560.15|0
1637935430000|2021-11-26 14:03:50|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|0
1637935440000|2021-11-26 14:04:00|5560.04|5560.04|5560.92|5560.92|5561.21|5561.21|5560.04|5560.04|0
1637935450000|2021-11-26 14:04:10|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5559.88|5559.88|0
1637935460000|2021-11-26 14:04:20|5559.59|5559.59|5557.76|5557.76|5559.59|5559.59|5557.51|5557.51|0
1637935470000|2021-11-26 14:04:30|5557.47|5557.47|5557.39|5557.39|5557.47|5557.47|5556.92|5556.92|0
1637935480000|2021-11-26 14:04:40|5556.81|5556.81|5556.29|5556.29|5556.81|5556.81|5555.71|5555.71|0
1637935490000|2021-11-26 14:04:50|5556.58|5556.58|5554.4|5554.4|5556.87|5556.87|5554.4|5554.4|0
1637935500000|2021-11-26 14:05:00|5554.61|5554.61|5554.34|5554.34|5554.61|5554.61|5554.34|5554.34|0
1637935510000|2021-11-26 14:05:10|5553.47|5553.47|5553.72|5553.72|5553.76|5553.76|5553.47|5553.47|0
1637935520000|2021-11-26 14:05:20|5554.3|5554.3|5553.72|5553.72|5554.3|5554.3|5553.72|5553.72|0
1637935530000|2021-11-26 14:05:30|5553.51|5553.51|5553.08|5553.08|5553.56|5553.56|5553.08|5553.08|0
1637935540000|2021-11-26 14:05:40|5553.66|5553.66|5553.87|5553.87|5554.64|5554.64|5553.63|5553.63|0
1637935550000|2021-11-26 14:05:50|5554.45|5554.45|5554.93|5554.93|5555.22|5555.22|5554.45|5554.45|0
1637935560000|2021-11-26 14:06:00|5554.64|5554.64|5554.98|5554.98|5554.98|5554.98|5554.06|5554.06|0
1637935570000|2021-11-26 14:06:10|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|0
1637935580000|2021-11-26 14:06:20|5555.05|5555.05|5556.08|5556.08|5556.08|5556.08|5554.81|5554.81|0
1637935600000|2021-11-26 14:06:40|5555.26|5555.26|5558.82|5558.82|5558.82|5558.82|5555.26|5555.26|0
1637935610000|2021-11-26 14:06:50|5558.58|5558.58|5560.16|5560.16|5560.16|5560.16|5558.58|5558.58|0
1637935620000|2021-11-26 14:07:00|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|0
1637935630000|2021-11-26 14:07:10|5559.44|5559.44|5557.26|5557.26|5559.44|5559.44|5557.26|5557.26|0
1637935640000|2021-11-26 14:07:20|5556.35|5556.35|5556.06|5556.06|5556.35|5556.35|5556.06|5556.06|0
1637935660000|2021-11-26 14:07:40|5557.4|5557.4|5557.73|5557.73|5557.73|5557.73|5557.15|5557.15|0
1637935670000|2021-11-26 14:07:50|5557.44|5557.44|5557.71|5557.71|5557.94|5557.94|5557.37|5557.37|0
1637935680000|2021-11-26 14:08:00|5556.89|5556.89|5553.19|5553.19|5556.89|5556.89|5553.19|5553.19|0
1637935690000|2021-11-26 14:08:10|5552.97|5552.97|5551.82|5551.82|5552.97|5552.97|5551.82|5551.82|0
1637935700000|2021-11-26 14:08:20|5552.4|5552.4|5552.11|5552.11|5552.4|5552.4|5552.11|5552.11|0
1637935710000|2021-11-26 14:08:30|5551.82|5551.82|5552.4|5552.4|5552.4|5552.4|5551.53|5551.53|0
1637935720000|2021-11-26 14:08:40|5552.61|5552.61|5553.09|5553.09|5553.09|5553.09|5552.61|5552.61|0
1637935730000|2021-11-26 14:08:50|5553.33|5553.33|5553.33|5553.33|5553.33|5553.33|5553.33|5553.33|0
1637935740000|2021-11-26 14:09:00|5553.31|5553.31|5553.41|5553.41|5553.43|5553.43|5552.84|5552.84|0
1637935750000|2021-11-26 14:09:10|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|0
1637935760000|2021-11-26 14:09:20|5554.04|5554.04|5554.04|5554.04|5554.04|5554.04|5554.04|5554.04|0
1637935780000|2021-11-26 14:09:40|5553.54|5553.54|5556.85|5556.85|5556.85|5556.85|5553.54|5553.54|0
1637935790000|2021-11-26 14:09:50|5557.31|5557.31|5556.73|5556.73|5557.31|5557.31|5556.73|5556.73|0
1637935800000|2021-11-26 14:10:00|5557.16|5557.16|5558.66|5558.66|5558.82|5558.82|5556.88|5556.88|0
1637935810000|2021-11-26 14:10:10|5557.79|5557.79|5557.63|5557.63|5558.58|5558.58|5557.63|5557.63|0
1637935820000|2021-11-26 14:10:20|5558.37|5558.37|5557.79|5557.79|5558.37|5558.37|5557.79|5557.79|0
1637935830000|2021-11-26 14:10:30|5557.81|5557.81|5558.36|5558.36|5558.65|5558.65|5557.57|5557.57|0
1637935840000|2021-11-26 14:10:40|5559.8|5559.8|5561.91|5561.91|5562.12|5562.12|5559.8|5559.8|0
1637935850000|2021-11-26 14:10:50|5562.34|5562.34|5562.53|5562.53|5562.53|5562.53|5561.23|5561.23|0
1637935860000|2021-11-26 14:11:00|5562.24|5562.24|5557.94|5557.94|5562.28|5562.28|5557.94|5557.94|0
1637935870000|2021-11-26 14:11:10|5558.18|5558.18|5559.1|5559.1|5559.1|5559.1|5558.17|5558.17|0
1637935880000|2021-11-26 14:11:20|5560.26|5560.26|5560.78|5560.78|5560.78|5560.78|5560.26|5560.26|0
1637935890000|2021-11-26 14:11:30|5561.02|5561.02|5561.26|5561.26|5561.26|5561.26|5561.02|5561.02|0
1637935900000|2021-11-26 14:11:40|5561.55|5561.55|5563.17|5563.17|5563.17|5563.17|5558.81|5558.81|0
1637935910000|2021-11-26 14:11:50|5563.46|5563.46|5563.49|5563.49|5563.49|5563.49|5563.46|5563.46|0
1637935920000|2021-11-26 14:12:00|5562.62|5562.62|5561.24|5561.24|5562.91|5562.91|5561.24|5561.24|0
1637935930000|2021-11-26 14:12:10|5561|5561|5561.81|5561.81|5561.81|5561.81|5561|5561|0
1637935950000|2021-11-26 14:12:30|5561.8|5561.8|5561.89|5561.89|5562.01|5562.01|5561.66|5561.66|0
1637935960000|2021-11-26 14:12:40|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1637935980000|2021-11-26 14:13:00|5561.15|5561.15|5562.81|5562.81|5562.81|5562.81|5560.35|5560.35|0
1637935990000|2021-11-26 14:13:10|5563.29|5563.29|5563.31|5563.31|5563.31|5563.31|5563.29|5563.29|0
1637936000000|2021-11-26 14:13:20|5563.08|5563.08|5560.85|5560.85|5563.08|5563.08|5560.85|5560.85|0
1637936010000|2021-11-26 14:13:30|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|0
1637936020000|2021-11-26 14:13:40|5561.28|5561.28|5561.71|5561.71|5561.95|5561.95|5561.28|5561.28|0
1637936030000|2021-11-26 14:13:50|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|0
1637936040000|2021-11-26 14:14:00|5562|5562|5562|5562|5562.87|5562.87|5562|5562|0
1637936050000|2021-11-26 14:14:10|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|5561.71|0
1637936060000|2021-11-26 14:14:20|5561.24|5561.24|5561.24|5561.24|5561.48|5561.48|5561.24|5561.24|0
1637936070000|2021-11-26 14:14:30|5561.19|5561.19|5558.84|5558.84|5561.65|5561.65|5558.84|5558.84|0
1637936080000|2021-11-26 14:14:40|5558.79|5558.79|5557.91|5557.91|5559.69|5559.69|5557.91|5557.91|0
1637936090000|2021-11-26 14:14:50|5557.63|5557.63|5556.27|5556.27|5557.63|5557.63|5556.27|5556.27|0
1637936100000|2021-11-26 14:15:00|5556.28|5556.28|5556.57|5556.57|5556.57|5556.57|5555.93|5555.93|0
1637936110000|2021-11-26 14:15:10|5557.17|5557.17|5558.78|5558.78|5558.78|5558.78|5557.17|5557.17|0
1637936120000|2021-11-26 14:15:20|5559.07|5559.07|5557.26|5557.26|5559.35|5559.35|5557.26|5557.26|0
1637936130000|2021-11-26 14:15:30|5557.24|5557.24|5554.5|5554.5|5557.24|5557.24|5554.5|5554.5|0
1637936140000|2021-11-26 14:15:40|5555.14|5555.14|5555.17|5555.17|5555.45|5555.45|5555.14|5555.14|0
1637936150000|2021-11-26 14:15:50|5555.74|5555.74|5555.45|5555.45|5555.98|5555.98|5555.45|5555.45|0
1637936160000|2021-11-26 14:16:00|5555.67|5555.67|5555.14|5555.14|5555.67|5555.67|5554.9|5554.9|0
1637936170000|2021-11-26 14:16:10|5555.43|5555.43|5555.76|5555.76|5555.76|5555.76|5555.43|5555.43|0
1637936180000|2021-11-26 14:16:20|5555.78|5555.78|5556.65|5556.65|5556.65|5556.65|5555.78|5555.78|0
1637936190000|2021-11-26 14:16:30|5556.36|5556.36|5556.04|5556.04|5556.65|5556.65|5556.04|5556.04|0
1637936200000|2021-11-26 14:16:40|5555.61|5555.61|5555.64|5555.64|5555.64|5555.64|5555.14|5555.14|0
1637936210000|2021-11-26 14:16:50|5555.66|5555.66|5555.92|5555.92|5555.92|5555.92|5555.44|5555.44|0
1637936220000|2021-11-26 14:17:00|5555.93|5555.93|5554.08|5554.08|5555.93|5555.93|5554.08|5554.08|0
1637936230000|2021-11-26 14:17:10|5554.73|5554.73|5556|5556|5556|5556|5554.73|5554.73|0
1637936240000|2021-11-26 14:17:20|5555.76|5555.76|5555.98|5555.98|5556.5|5556.5|5555.52|5555.52|0
1637936250000|2021-11-26 14:17:30|5555.74|5555.74|5556.03|5556.03|5556.03|5556.03|5555.74|5555.74|0
1637936260000|2021-11-26 14:17:40|5555.6|5555.6|5555.38|5555.38|5555.6|5555.6|5555.38|5555.38|0
1637936270000|2021-11-26 14:17:50|5555.4|5555.4|5555.17|5555.17|5555.4|5555.4|5555.12|5555.12|0
1637936280000|2021-11-26 14:18:00|5554.59|5554.59|5553.68|5553.68|5554.59|5554.59|5553.68|5553.68|0
1637936290000|2021-11-26 14:18:10|5553.97|5553.97|5554.19|5554.19|5554.26|5554.26|5553.54|5553.54|0
1637936300000|2021-11-26 14:18:20|5553.9|5553.9|5552.67|5552.67|5553.9|5553.9|5552.67|5552.67|0
1637936310000|2021-11-26 14:18:30|5553.25|5553.25|5553.36|5553.36|5553.38|5553.38|5552.95|5552.95|0
1637936320000|2021-11-26 14:18:40|5553.65|5553.65|5556.23|5556.23|5556.23|5556.23|5553.65|5553.65|0
1637936330000|2021-11-26 14:18:50|5556.52|5556.52|5555.65|5555.65|5556.52|5556.52|5555.65|5555.65|0
1637936350000|2021-11-26 14:19:10|5555.41|5555.41|5555.7|5555.7|5555.99|5555.99|5555.41|5555.41|0
1637936360000|2021-11-26 14:19:20|5555.94|5555.94|5556.57|5556.57|5556.57|5556.57|5555.7|5555.7|0
1637936370000|2021-11-26 14:19:30|5557|5557|5556.78|5556.78|5557.29|5557.29|5556.13|5556.13|0
1637936380000|2021-11-26 14:19:40|5555.92|5555.92|5556.77|5556.77|5556.77|5556.77|5555.92|5555.92|0
1637936390000|2021-11-26 14:19:50|5556.48|5556.48|5556.77|5556.77|5556.77|5556.77|5556.48|5556.48|0
1637936400000|2021-11-26 14:20:00|5557.42|5557.42|5557.76|5557.76|5558.35|5558.35|5556.55|5556.55|0
1637936410000|2021-11-26 14:20:10|5556.18|5556.18|5556.17|5556.17|5556.18|5556.18|5555.59|5555.59|0
1637936420000|2021-11-26 14:20:20|5556.46|5556.46|5559.11|5559.11|5559.11|5559.11|5556.46|5556.46|0
1637936430000|2021-11-26 14:20:30|5559.4|5559.4|5561.58|5561.58|5561.58|5561.58|5559.4|5559.4|0
1637936440000|2021-11-26 14:20:40|5561|5561|5558.27|5558.27|5561|5561|5557.84|5557.84|0
1637936460000|2021-11-26 14:21:00|5558.03|5558.03|5556.04|5556.04|5558.03|5558.03|5556.04|5556.04|0
1637936470000|2021-11-26 14:21:10|5555.75|5555.75|5555.3|5555.3|5555.75|5555.75|5555.05|5555.05|0
1637936480000|2021-11-26 14:21:20|5555.59|5555.59|5555.3|5555.3|5555.59|5555.59|5555.3|5555.3|0
1637936490000|2021-11-26 14:21:30|5555.88|5555.88|5556.12|5556.12|5556.35|5556.35|5555.88|5555.88|0
1637936500000|2021-11-26 14:21:40|5556.35|5556.35|5557.24|5557.24|5557.24|5557.24|5556.07|5556.07|0
1637936510000|2021-11-26 14:21:50|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|0
1637936520000|2021-11-26 14:22:00|5556.95|5556.95|5556.66|5556.66|5556.95|5556.95|5556.66|5556.66|0
1637936530000|2021-11-26 14:22:10|5556.45|5556.45|5557.24|5557.24|5557.24|5557.24|5556.16|5556.16|0
1637936540000|2021-11-26 14:22:20|5557.82|5557.82|5557.24|5557.24|5558.11|5558.11|5557.24|5557.24|0
1637936550000|2021-11-26 14:22:30|5556.95|5556.95|5558.19|5558.19|5558.19|5558.19|5556.95|5556.95|0
1637936560000|2021-11-26 14:22:40|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|0
1637936570000|2021-11-26 14:22:50|5558.36|5558.36|5558.36|5558.36|5558.36|5558.36|5558.36|5558.36|0
1637936580000|2021-11-26 14:23:00|5557.49|5557.49|5557.4|5557.4|5557.49|5557.49|5556.83|5556.83|0
1637936590000|2021-11-26 14:23:10|5557.64|5557.64|5557.28|5557.28|5557.64|5557.64|5557.06|5557.06|0
1637936600000|2021-11-26 14:23:20|5557.57|5557.57|5557.86|5557.86|5557.86|5557.86|5557.57|5557.57|0
1637936610000|2021-11-26 14:23:30|5558.15|5558.15|5558.81|5558.81|5558.81|5558.81|5558.15|5558.15|0
1637936620000|2021-11-26 14:23:40|5558.6|5558.6|5559.56|5559.56|5559.56|5559.56|5558.6|5558.6|0
1637936630000|2021-11-26 14:23:50|5559.85|5559.85|5560.06|5560.06|5560.64|5560.64|5559.85|5559.85|0
1637936640000|2021-11-26 14:24:00|5559.77|5559.77|5558.48|5558.48|5559.77|5559.77|5558.48|5558.48|0
1637936660000|2021-11-26 14:24:20|5558.77|5558.77|5559.1|5559.1|5559.1|5559.1|5558.48|5558.48|0
1637936670000|2021-11-26 14:24:30|5559.68|5559.68|5560.16|5560.16|5560.59|5560.59|5559.68|5559.68|0
1637936680000|2021-11-26 14:24:40|5560.45|5560.45|5561.33|5561.33|5561.33|5561.33|5560.45|5560.45|0
1637936690000|2021-11-26 14:24:50|5561.57|5561.57|5561.08|5561.08|5561.57|5561.57|5560.46|5560.46|0
1637936700000|2021-11-26 14:25:00|5561.32|5561.32|5561.42|5561.42|5561.42|5561.42|5560.84|5560.84|0
1637936710000|2021-11-26 14:25:10|5561.66|5561.66|5561.66|5561.66|5561.95|5561.95|5561.66|5561.66|0
1637936720000|2021-11-26 14:25:20|5561.68|5561.68|5561.91|5561.91|5562.19|5562.19|5561.62|5561.62|0
1637936730000|2021-11-26 14:25:30|5562.62|5562.62|5563.2|5563.2|5563.92|5563.92|5562.62|5562.62|0
1637936760000|2021-11-26 14:26:00|5563.42|5563.42|5564.87|5564.87|5565.44|5565.44|5563.42|5563.42|0
1637936770000|2021-11-26 14:26:10|5565.16|5565.16|5563.71|5563.71|5565.44|5565.44|5563.71|5563.71|0
1637936780000|2021-11-26 14:26:20|5563.28|5563.28|5560.59|5560.59|5563.28|5563.28|5560.59|5560.59|0
1637936790000|2021-11-26 14:26:30|5561.45|5561.45|5562.5|5562.5|5562.5|5562.5|5561.45|5561.45|0
1637936800000|2021-11-26 14:26:40|5562.78|5562.78|5559.98|5559.98|5562.78|5562.78|5559.98|5559.98|0
1637936810000|2021-11-26 14:26:50|5560.27|5560.27|5562.13|5562.13|5563.11|5563.11|5560.27|5560.27|0
1637936820000|2021-11-26 14:27:00|5561.92|5561.92|5558.04|5558.04|5562.5|5562.5|5557.75|5557.75|0
1637936830000|2021-11-26 14:27:10|5558.52|5558.52|5556.29|5556.29|5558.52|5558.52|5556.29|5556.29|0
1637936840000|2021-11-26 14:27:20|5556.87|5556.87|5556.42|5556.42|5557.08|5557.08|5556.42|5556.42|0
1637936850000|2021-11-26 14:27:30|5555.84|5555.84|5556.42|5556.42|5556.42|5556.42|5555.84|5555.84|0
1637936860000|2021-11-26 14:27:40|5556.2|5556.2|5555.77|5555.77|5556.2|5556.2|5555.77|5555.77|0
1637936870000|2021-11-26 14:27:50|5555.98|5555.98|5554.79|5554.79|5556.27|5556.27|5554.28|5554.28|0
1637936880000|2021-11-26 14:28:00|5553.93|5553.93|5552.67|5552.67|5553.93|5553.93|5552.67|5552.67|0
1637936890000|2021-11-26 14:28:10|5553.46|5553.46|5552.05|5552.05|5553.46|5553.46|5552.03|5552.03|0
1637936900000|2021-11-26 14:28:20|5551.76|5551.76|5552.37|5552.37|5552.37|5552.37|5551.76|5551.76|0
1637936910000|2021-11-26 14:28:30|5551.91|5551.91|5552.6|5552.6|5552.6|5552.6|5551.91|5551.91|0
1637936920000|2021-11-26 14:28:40|5552.59|5552.59|5553.81|5553.81|5553.81|5553.81|5552.59|5552.59|0
1637936930000|2021-11-26 14:28:50|5553.58|5553.58|5553.24|5553.24|5554.15|5554.15|5553.24|5553.24|0
1637936940000|2021-11-26 14:29:00|5553.02|5553.02|5553.86|5553.86|5553.86|5553.86|5553.02|5553.02|0
1637936950000|2021-11-26 14:29:10|5554.15|5554.15|5554.68|5554.68|5554.68|5554.68|5553.57|5553.57|0
1637936960000|2021-11-26 14:29:20|5554.89|5554.89|5554.1|5554.1|5554.89|5554.89|5554.03|5554.03|0
1637936970000|2021-11-26 14:29:30|5554.06|5554.06|5554|5554|5554.28|5554.28|5553.83|5553.83|0
1637936980000|2021-11-26 14:29:40|5553.76|5553.76|5553.9|5553.9|5554.19|5554.19|5553.76|5553.76|0
1637936990000|2021-11-26 14:29:50|5552.54|5552.54|5551.15|5551.15|5552.54|5552.54|5549.86|5549.86|0
1637937000000|2021-11-26 14:30:00|5550.94|5550.94|5555.54|5555.54|5555.54|5555.54|5546.51|5546.51|0
1637937010000|2021-11-26 14:30:10|5554.73|5554.73|5550.63|5550.63|5554.86|5554.86|5550.34|5550.34|0
1637937020000|2021-11-26 14:30:20|5550.61|5550.61|5551.85|5551.85|5551.85|5551.85|5545.23|5545.23|0
1637937030000|2021-11-26 14:30:30|5551.7|5551.7|5554.01|5554.01|5554.3|5554.3|5548.85|5548.85|0
1637937040000|2021-11-26 14:30:40|5554.3|5554.3|5554.82|5554.82|5560.12|5560.12|5554.3|5554.3|0
1637937050000|2021-11-26 14:30:50|5553.15|5553.15|5549.08|5549.08|5553.15|5553.15|5549.08|5549.08|0
1637937060000|2021-11-26 14:31:00|5549.37|5549.37|5552.53|5552.53|5552.53|5552.53|5546.68|5546.68|0
1637937070000|2021-11-26 14:31:10|5551.66|5551.66|5551.89|5551.89|5553.35|5553.35|5550.13|5550.13|0
1637937080000|2021-11-26 14:31:20|5552.75|5552.75|5550.79|5550.79|5552.75|5552.75|5549.47|5549.47|0
1637937090000|2021-11-26 14:31:30|5551|5551|5545.07|5545.07|5551|5551|5543.91|5543.91|0
1637937100000|2021-11-26 14:31:40|5545.28|5545.28|5545.65|5545.65|5546.2|5546.2|5544.71|5544.71|0
1637937110000|2021-11-26 14:31:50|5545.36|5545.36|5543.77|5543.77|5545.36|5545.36|5540.92|5540.92|0
1637937120000|2021-11-26 14:32:00|5543.19|5543.19|5536.51|5536.51|5543.48|5543.48|5534.24|5534.24|0
1637937130000|2021-11-26 14:32:10|5536.22|5536.22|5538.47|5538.47|5538.99|5538.99|5536.22|5536.22|0
1637937140000|2021-11-26 14:32:20|5536.31|5536.31|5537.22|5537.22|5537.22|5537.22|5532.62|5532.62|0
1637937150000|2021-11-26 14:32:30|5537.26|5537.26|5537.91|5537.91|5539.99|5539.99|5537.26|5537.26|0
1637937160000|2021-11-26 14:32:40|5538.33|5538.33|5539.17|5539.17|5539.94|5539.94|5537.9|5537.9|0
1637937170000|2021-11-26 14:32:50|5538.96|5538.96|5534.38|5534.38|5538.96|5538.96|5534.38|5534.38|0
1637937180000|2021-11-26 14:33:00|5534.33|5534.33|5530.34|5530.34|5534.62|5534.62|5527.99|5527.99|0
1637937190000|2021-11-26 14:33:10|5529.76|5529.76|5530.4|5530.4|5530.4|5530.4|5529.1|5529.1|0
1637937200000|2021-11-26 14:33:20|5531.26|5531.26|5535.26|5535.26|5535.26|5535.26|5531.26|5531.26|0
1637937210000|2021-11-26 14:33:30|5535.69|5535.69|5536.76|5536.76|5537.96|5537.96|5535.69|5535.69|0
1637937220000|2021-11-26 14:33:40|5536.97|5536.97|5537.76|5537.76|5538.24|5538.24|5536.61|5536.61|0
1637937230000|2021-11-26 14:33:50|5537.19|5537.19|5537.76|5537.76|5538.34|5538.34|5537.04|5537.04|0
1637937240000|2021-11-26 14:34:00|5538.05|5538.05|5539.13|5539.13|5539.82|5539.82|5537.54|5537.54|0
1637937250000|2021-11-26 14:34:10|5539.34|5539.34|5542.6|5542.6|5543.73|5543.73|5539.34|5539.34|0
1637937260000|2021-11-26 14:34:20|5542.58|5542.58|5537.02|5537.02|5542.58|5542.58|5537|5537|0
1637937270000|2021-11-26 14:34:30|5536.73|5536.73|5533.52|5533.52|5536.73|5536.73|5533.26|5533.26|0
1637937280000|2021-11-26 14:34:40|5533.73|5533.73|5532.57|5532.57|5533.73|5533.73|5531.12|5531.12|0
1637937290000|2021-11-26 14:34:50|5533.28|5533.28|5535.27|5535.27|5535.27|5535.27|5532.42|5532.42|0
1637937300000|2021-11-26 14:35:00|5536.76|5536.76|5544.13|5544.13|5544.56|5544.56|5535.6|5535.6|0
1637937310000|2021-11-26 14:35:10|5544.74|5544.74|5543.42|5543.42|5544.74|5544.74|5542.41|5542.41|0
1637937320000|2021-11-26 14:35:20|5543.45|5543.45|5546.04|5546.04|5546.04|5546.04|5540.65|5540.65|0
1637937330000|2021-11-26 14:35:30|5546.06|5546.06|5544.98|5544.98|5546.12|5546.12|5542.92|5542.92|0
1637937340000|2021-11-26 14:35:40|5545.27|5545.27|5544.17|5544.17|5545.94|5545.94|5544.17|5544.17|0
1637937350000|2021-11-26 14:35:50|5544.64|5544.64|5546|5546|5546.98|5546.98|5544.64|5544.64|0
1637937360000|2021-11-26 14:36:00|5544.81|5544.81|5544.28|5544.28|5545.21|5545.21|5543.77|5543.77|0
1637937370000|2021-11-26 14:36:10|5544.86|5544.86|5541.92|5541.92|5545.29|5545.29|5541.49|5541.49|0
1637937380000|2021-11-26 14:36:20|5541.94|5541.94|5547.49|5547.49|5547.49|5547.49|5541.94|5541.94|0
1637937390000|2021-11-26 14:36:30|5547.71|5547.71|5538.33|5538.33|5548.18|5548.18|5538.11|5538.11|0
1637937400000|2021-11-26 14:36:40|5539.69|5539.69|5539.21|5539.21|5540.48|5540.48|5538.76|5538.76|0
1637937410000|2021-11-26 14:36:50|5539|5539|5540.88|5540.88|5541.17|5541.17|5538.01|5538.01|0
1637937420000|2021-11-26 14:37:00|5540.59|5540.59|5544.26|5544.26|5546.75|5546.75|5540.59|5540.59|0
1637937430000|2021-11-26 14:37:10|5545.98|5545.98|5548.03|5548.03|5549.67|5549.67|5545.98|5545.98|0
1637937440000|2021-11-26 14:37:20|5547.82|5547.82|5550.65|5550.65|5550.65|5550.65|5547.82|5547.82|0
1637937450000|2021-11-26 14:37:30|5550.41|5550.41|5547.33|5547.33|5550.41|5550.41|5547.33|5547.33|0
1637937460000|2021-11-26 14:37:40|5546.9|5546.9|5546|5546|5547.82|5547.82|5546|5546|0
1637937470000|2021-11-26 14:37:50|5546.21|5546.21|5544.62|5544.62|5546.43|5546.43|5544.62|5544.62|0
1637937480000|2021-11-26 14:38:00|5544.33|5544.33|5542.33|5542.33|5544.9|5544.9|5540.83|5540.83|0
1637937490000|2021-11-26 14:38:10|5541.68|5541.68|5542.4|5542.4|5542.4|5542.4|5541.39|5541.39|0
1637937500000|2021-11-26 14:38:20|5542.35|5542.35|5541.06|5541.06|5542.35|5542.35|5541.06|5541.06|0
1637937510000|2021-11-26 14:38:30|5541.1|5541.1|5546.51|5546.51|5546.51|5546.51|5540.81|5540.81|0
1637937520000|2021-11-26 14:38:40|5546.94|5546.94|5544.83|5544.83|5547.76|5547.76|5544.83|5544.83|0
1637937530000|2021-11-26 14:38:50|5544.62|5544.62|5543.7|5543.7|5545.66|5545.66|5543.7|5543.7|0
1637937540000|2021-11-26 14:39:00|5542.97|5542.97|5538.19|5538.19|5543.69|5543.69|5537.76|5537.76|0
1637937550000|2021-11-26 14:39:10|5538.48|5538.48|5539.52|5539.52|5541.23|5541.23|5538.48|5538.48|0
1637937560000|2021-11-26 14:39:20|5539.81|5539.81|5543.83|5543.83|5543.83|5543.83|5539.81|5539.81|0
1637937570000|2021-11-26 14:39:30|5544.04|5544.04|5538.88|5538.88|5544.04|5544.04|5538.88|5538.88|0
1637937580000|2021-11-26 14:39:40|5538.3|5538.3|5536.86|5536.86|5538.3|5538.3|5536.86|5536.86|0
1637937590000|2021-11-26 14:39:50|5536.38|5536.38|5537.25|5537.25|5537.25|5537.25|5534.95|5534.95|0
1637937600000|2021-11-26 14:40:00|5538.29|5538.29|5535.01|5535.01|5539.15|5539.15|5535.01|5535.01|0
1637937610000|2021-11-26 14:40:10|5535.75|5535.75|5535.92|5535.92|5536.42|5536.42|5535.7|5535.7|0
1637937620000|2021-11-26 14:40:20|5537.11|5537.11|5539.84|5539.84|5541.32|5541.32|5537.11|5537.11|0
1637937630000|2021-11-26 14:40:30|5538.93|5538.93|5538.96|5538.96|5538.96|5538.96|5537.45|5537.45|0
1637937640000|2021-11-26 14:40:40|5538.74|5538.74|5541.89|5541.89|5542.1|5542.1|5536.49|5536.49|0
1637937650000|2021-11-26 14:40:50|5542.1|5542.1|5542.15|5542.15|5542.87|5542.87|5541.93|5541.93|0
1637937660000|2021-11-26 14:41:00|5541.91|5541.91|5539.52|5539.52|5541.91|5541.91|5539.52|5539.52|0
1637937670000|2021-11-26 14:41:10|5538.85|5538.85|5536.81|5536.81|5539.95|5539.95|5536.81|5536.81|0
1637937680000|2021-11-26 14:41:20|5537.1|5537.1|5537.82|5537.82|5539.11|5539.11|5537.1|5537.1|0
1637937690000|2021-11-26 14:41:30|5537.29|5537.29|5539.61|5539.61|5539.61|5539.61|5536.71|5536.71|0
1637937700000|2021-11-26 14:41:40|5540.47|5540.47|5546.41|5546.41|5546.41|5546.41|5540.04|5540.04|0
1637937710000|2021-11-26 14:41:50|5547.57|5547.57|5550.14|5550.14|5550.14|5550.14|5547.57|5547.57|0
1637937720000|2021-11-26 14:42:00|5548.51|5548.51|5546.74|5546.74|5548.51|5548.51|5546.6|5546.6|0
1637937730000|2021-11-26 14:42:10|5546.51|5546.51|5545.55|5545.55|5546.51|5546.51|5545.55|5545.55|0
1637937740000|2021-11-26 14:42:20|5544.98|5544.98|5544.56|5544.56|5545.71|5545.71|5542.51|5542.51|0
1637937750000|2021-11-26 14:42:30|5544.34|5544.34|5541.07|5541.07|5544.63|5544.63|5541.07|5541.07|0
1637937760000|2021-11-26 14:42:40|5541|5541|5538.67|5538.67|5541|5541|5537.45|5537.45|0
1637937770000|2021-11-26 14:42:50|5538.46|5538.46|5541.19|5541.19|5541.19|5541.19|5537.95|5537.95|0
1637937780000|2021-11-26 14:43:00|5541.48|5541.48|5545.44|5545.44|5545.89|5545.89|5541.48|5541.48|0
1637937790000|2021-11-26 14:43:10|5546.09|5546.09|5544.93|5544.93|5547.28|5547.28|5544.93|5544.93|0
1637937800000|2021-11-26 14:43:20|5544.46|5544.46|5546.41|5546.41|5546.41|5546.41|5544.46|5544.46|0
1637937810000|2021-11-26 14:43:30|5545.98|5545.98|5543.01|5543.01|5545.98|5545.98|5543.01|5543.01|0
1637937820000|2021-11-26 14:43:40|5543.22|5543.22|5541.38|5541.38|5543.8|5543.8|5541.38|5541.38|0
1637937830000|2021-11-26 14:43:50|5540.18|5540.18|5541.92|5541.92|5541.92|5541.92|5539.97|5539.97|0
1637937840000|2021-11-26 14:44:00|5542.21|5542.21|5542.63|5542.63|5543.06|5543.06|5541.63|5541.63|0
1637937850000|2021-11-26 14:44:10|5543.5|5543.5|5543.35|5543.35|5544.17|5544.17|5543.35|5543.35|0
1637937860000|2021-11-26 14:44:20|5542.64|5542.64|5539.31|5539.31|5542.64|5542.64|5539.09|5539.09|0
1637937870000|2021-11-26 14:44:30|5539.6|5539.6|5539.58|5539.58|5539.84|5539.84|5538.79|5538.79|0
1637937880000|2021-11-26 14:44:40|5539|5539|5538.64|5538.64|5539.29|5539.29|5538.64|5538.64|0
1637937890000|2021-11-26 14:44:50|5538.36|5538.36|5535.73|5535.73|5538.36|5538.36|5535.73|5535.73|0
1637937900000|2021-11-26 14:45:00|5534.86|5534.86|5534.19|5534.19|5535.39|5535.39|5533.18|5533.18|0
1637937910000|2021-11-26 14:45:10|5533.33|5533.33|5531.51|5531.51|5533.33|5533.33|5530.42|5530.42|0
1637937920000|2021-11-26 14:45:20|5532.09|5532.09|5532.12|5532.12|5533.4|5533.4|5532.09|5532.09|0
1637937930000|2021-11-26 14:45:30|5532.59|5532.59|5532.2|5532.2|5533.16|5533.16|5530.84|5530.84|0
1637937940000|2021-11-26 14:45:40|5532.77|5532.77|5530.44|5530.44|5532.77|5532.77|5529.26|5529.26|0
1637937950000|2021-11-26 14:45:50|5530.22|5530.22|5534.2|5534.2|5534.2|5534.2|5530.22|5530.22|0
1637937960000|2021-11-26 14:46:00|5535.36|5535.36|5539|5539|5539|5539|5535.36|5535.36|0
1637937970000|2021-11-26 14:46:10|5539.24|5539.24|5541.21|5541.21|5541.21|5541.21|5538.14|5538.14|0
1637937980000|2021-11-26 14:46:20|5541.5|5541.5|5541.61|5541.61|5543.41|5543.41|5541.32|5541.32|0
1637937990000|2021-11-26 14:46:30|5541.66|5541.66|5541.39|5541.39|5541.66|5541.66|5538.93|5538.93|0
1637938000000|2021-11-26 14:46:40|5540.1|5540.1|5536.3|5536.3|5540.14|5540.14|5535.87|5535.87|0
1637938010000|2021-11-26 14:46:50|5536.08|5536.08|5535.4|5535.4|5536.54|5536.54|5535.09|5535.09|0
1637938020000|2021-11-26 14:47:00|5535.38|5535.38|5535.13|5535.13|5535.38|5535.38|5534.9|5534.9|0
1637938030000|2021-11-26 14:47:10|5535.35|5535.35|5533.95|5533.95|5535.35|5535.35|5533.68|5533.68|0
1637938040000|2021-11-26 14:47:20|5534.23|5534.23|5537.68|5537.68|5538.18|5538.18|5534.23|5534.23|0
1637938050000|2021-11-26 14:47:30|5538.56|5538.56|5535.62|5535.62|5538.99|5538.99|5535.62|5535.62|0
1637938060000|2021-11-26 14:47:40|5535.33|5535.33|5533.44|5533.44|5535.33|5535.33|5532.25|5532.25|0
1637938070000|2021-11-26 14:47:50|5534.13|5534.13|5535.88|5535.88|5535.88|5535.88|5533.89|5533.89|0
1637938080000|2021-11-26 14:48:00|5535.45|5535.45|5535.88|5535.88|5535.88|5535.88|5535.45|5535.45|0
1637938090000|2021-11-26 14:48:10|5535.02|5535.02|5537.56|5537.56|5537.56|5537.56|5535.02|5535.02|0
1637938100000|2021-11-26 14:48:20|5538.49|5538.49|5538.28|5538.28|5539.71|5539.71|5538.04|5538.04|0
1637938110000|2021-11-26 14:48:30|5539.24|5539.24|5537.72|5537.72|5540.32|5540.32|5537.1|5537.1|0
1637938120000|2021-11-26 14:48:40|5539.09|5539.09|5539.8|5539.8|5539.8|5539.8|5539.09|5539.09|0
1637938130000|2021-11-26 14:48:50|5539.51|5539.51|5540.74|5540.74|5540.74|5540.74|5539.03|5539.03|0
1637938140000|2021-11-26 14:49:00|5540.52|5540.52|5538.42|5538.42|5540.52|5540.52|5538.42|5538.42|0
1637938150000|2021-11-26 14:49:10|5537.77|5537.77|5538.52|5538.52|5538.57|5538.57|5537.32|5537.32|0
1637938160000|2021-11-26 14:49:20|5538.8|5538.8|5537.95|5537.95|5539.02|5539.02|5537.95|5537.95|0
1637938170000|2021-11-26 14:49:30|5537.66|5537.66|5536.57|5536.57|5537.66|5537.66|5534.85|5534.85|0
1637938180000|2021-11-26 14:49:40|5536|5536|5534.23|5534.23|5536|5536|5534.23|5534.23|0
1637938190000|2021-11-26 14:49:50|5533.8|5533.8|5535.6|5535.6|5536.12|5536.12|5533.8|5533.8|0
1637938200000|2021-11-26 14:50:00|5535.31|5535.31|5535.53|5535.53|5535.53|5535.53|5535.1|5535.1|0
1637938210000|2021-11-26 14:50:10|5535.31|5535.31|5534.32|5534.32|5535.31|5535.31|5534.11|5534.11|0
1637938220000|2021-11-26 14:50:20|5535.04|5535.04|5535.37|5535.37|5535.91|5535.91|5535.04|5535.04|0
1637938230000|2021-11-26 14:50:30|5535.94|5535.94|5537.31|5537.31|5537.59|5537.59|5535.94|5535.94|0
1637938240000|2021-11-26 14:50:40|5539.66|5539.66|5538.93|5538.93|5540.42|5540.42|5538.93|5538.93|0
1637938250000|2021-11-26 14:50:50|5539.51|5539.51|5538.02|5538.02|5539.72|5539.72|5537.57|5537.57|0
1637938260000|2021-11-26 14:51:00|5537.07|5537.07|5537.39|5537.39|5537.39|5537.39|5537.07|5537.07|0
1637938270000|2021-11-26 14:51:10|5538.11|5538.11|5534.98|5534.98|5538.12|5538.12|5534.78|5534.78|0
1637938280000|2021-11-26 14:51:20|5534.69|5534.69|5533.72|5533.72|5534.69|5534.69|5533.05|5533.05|0
1637938290000|2021-11-26 14:51:30|5533.96|5533.96|5538.6|5538.6|5538.6|5538.6|5533.96|5533.96|0
1637938300000|2021-11-26 14:51:40|5538.02|5538.02|5540.71|5540.71|5540.71|5540.71|5538.02|5538.02|0
1637938310000|2021-11-26 14:51:50|5541.14|5541.14|5540.91|5540.91|5541.43|5541.43|5540.91|5540.91|0
1637938320000|2021-11-26 14:52:00|5540.62|5540.62|5538.12|5538.12|5540.62|5540.62|5537.67|5537.67|0
1637938330000|2021-11-26 14:52:10|5538.7|5538.7|5538.56|5538.56|5538.7|5538.7|5537.27|5537.27|0
1637938340000|2021-11-26 14:52:20|5539.21|5539.21|5538.44|5538.44|5539.44|5539.44|5538.15|5538.15|0
1637938350000|2021-11-26 14:52:30|5538.23|5538.23|5537.86|5537.86|5538.44|5538.44|5537.86|5537.86|0
1637938360000|2021-11-26 14:52:40|5537.28|5537.28|5536.6|5536.6|5537.28|5537.28|5535.14|5535.14|0
1637938370000|2021-11-26 14:52:50|5536.13|5536.13|5536.17|5536.17|5536.17|5536.17|5536.13|5536.13|0
1637938380000|2021-11-26 14:53:00|5535.52|5535.52|5534.47|5534.47|5535.52|5535.52|5534.44|5534.44|0
1637938390000|2021-11-26 14:53:10|5535.05|5535.05|5536.01|5536.01|5536.01|5536.01|5534.07|5534.07|0
1637938400000|2021-11-26 14:53:20|5535.72|5535.72|5534.98|5534.98|5535.77|5535.77|5534.98|5534.98|0
1637938410000|2021-11-26 14:53:30|5534.26|5534.26|5534|5534|5534.26|5534.26|5533.97|5533.97|0
1637938420000|2021-11-26 14:53:40|5533.35|5533.35|5533.57|5533.57|5533.57|5533.57|5533.35|5533.35|0
1637938430000|2021-11-26 14:53:50|5533.55|5533.55|5531.71|5531.71|5533.55|5533.55|5529.88|5529.88|0
1637938440000|2021-11-26 14:54:00|5531.95|5531.95|5532.16|5532.16|5532.16|5532.16|5531.95|5531.95|0
1637938450000|2021-11-26 14:54:10|5531.93|5531.93|5531.78|5531.78|5531.93|5531.93|5531.13|5531.13|0
1637938460000|2021-11-26 14:54:20|5531.8|5531.8|5533.81|5533.81|5533.81|5533.81|5531.8|5531.8|0
1637938470000|2021-11-26 14:54:30|5534.1|5534.1|5533.43|5533.43|5534.1|5534.1|5533.21|5533.21|0
1637938480000|2021-11-26 14:54:40|5533.65|5533.65|5534.12|5534.12|5534.12|5534.12|5533.43|5533.43|0
1637938490000|2021-11-26 14:54:50|5534.55|5534.55|5535.31|5535.31|5535.6|5535.6|5534.55|5534.55|0
1637938500000|2021-11-26 14:55:00|5535.52|5535.52|5536.1|5536.1|5536.1|5536.1|5535.09|5535.09|0
1637938510000|2021-11-26 14:55:10|5535.89|5535.89|5531.21|5531.21|5535.89|5535.89|5530.92|5530.92|0
1637938520000|2021-11-26 14:55:20|5529.56|5529.56|5531.39|5531.39|5531.39|5531.39|5529.3|5529.3|0
1637938530000|2021-11-26 14:55:30|5531.41|5531.41|5532.51|5532.51|5532.51|5532.51|5531.41|5531.41|0
1637938540000|2021-11-26 14:55:40|5532.23|5532.23|5533.42|5533.42|5533.81|5533.81|5532.23|5532.23|0
1637938550000|2021-11-26 14:55:50|5533.48|5533.48|5534.72|5534.72|5534.74|5534.74|5533.48|5533.48|0
1637938560000|2021-11-26 14:56:00|5534.15|5534.15|5535.21|5535.21|5536.03|5536.03|5534.15|5534.15|0
1637938570000|2021-11-26 14:56:10|5535.5|5535.5|5536.01|5536.01|5536.48|5536.48|5534.92|5534.92|0
1637938580000|2021-11-26 14:56:20|5535.29|5535.29|5533.46|5533.46|5535.35|5535.35|5533.46|5533.46|0
1637938590000|2021-11-26 14:56:30|5532.17|5532.17|5534.72|5534.72|5534.72|5534.72|5532.17|5532.17|0
1637938600000|2021-11-26 14:56:40|5535.3|5535.3|5536.81|5536.81|5536.81|5536.81|5535.3|5535.3|0
1637938610000|2021-11-26 14:56:50|5536.87|5536.87|5539.9|5539.9|5539.9|5539.9|5536.87|5536.87|0
1637938620000|2021-11-26 14:57:00|5539.69|5539.69|5541.79|5541.79|5541.79|5541.79|5539.69|5539.69|0
1637938630000|2021-11-26 14:57:10|5542.02|5542.02|5544.08|5544.08|5544.37|5544.37|5542.02|5542.02|0
1637938640000|2021-11-26 14:57:20|5544.32|5544.32|5542.62|5542.62|5544.34|5544.34|5542.62|5542.62|0
1637938650000|2021-11-26 14:57:30|5543.41|5543.41|5542.86|5542.86|5543.41|5543.41|5541.33|5541.33|0
1637938660000|2021-11-26 14:57:40|5544.3|5544.3|5543.01|5543.01|5544.88|5544.88|5543.01|5543.01|0
1637938670000|2021-11-26 14:57:50|5543.61|5543.61|5543.35|5543.35|5544.54|5544.54|5543.35|5543.35|0
1637938680000|2021-11-26 14:58:00|5543.83|5543.83|5543.97|5543.97|5544.04|5544.04|5543.75|5543.75|0
1637938690000|2021-11-26 14:58:10|5543.75|5543.75|5545.95|5545.95|5545.95|5545.95|5543.46|5543.46|0
1637938700000|2021-11-26 14:58:20|5546.89|5546.89|5547.44|5547.44|5547.44|5547.44|5545.86|5545.86|0
1637938710000|2021-11-26 14:58:30|5547.73|5547.73|5550.15|5550.15|5550.15|5550.15|5547.73|5547.73|0
1637938720000|2021-11-26 14:58:40|5551.08|5551.08|5554.66|5554.66|5554.94|5554.94|5551.08|5551.08|0
1637938730000|2021-11-26 14:58:50|5554.87|5554.87|5556.68|5556.68|5556.68|5556.68|5554.58|5554.58|0
1637938740000|2021-11-26 14:59:00|5556.97|5556.97|5556.7|5556.7|5556.97|5556.97|5555.55|5555.55|0
1637938750000|2021-11-26 14:59:10|5557.18|5557.18|5558.92|5558.92|5559.26|5559.26|5557.18|5557.18|0
1637938760000|2021-11-26 14:59:20|5559.21|5559.21|5557.34|5557.34|5559.21|5559.21|5557.05|5557.05|0
1637938770000|2021-11-26 14:59:30|5557.8|5557.8|5559.93|5559.93|5559.93|5559.93|5557.8|5557.8|0
1637938780000|2021-11-26 14:59:40|5560.22|5560.22|5561.23|5561.23|5561.32|5561.32|5560.22|5560.22|0
1637938790000|2021-11-26 14:59:50|5562.16|5562.16|5564.04|5564.04|5564.04|5564.04|5562.16|5562.16|0
1637938800000|2021-11-26 15:00:00|5563.46|5563.46|5562.12|5562.12|5564.26|5564.26|5561.76|5561.76|0
1637938810000|2021-11-26 15:00:10|5562.84|5562.84|5569.32|5569.32|5569.42|5569.42|5561.78|5561.78|0
1637938820000|2021-11-26 15:00:20|5569.61|5569.61|5567.32|5567.32|5570.52|5570.52|5567.32|5567.32|0
1637938830000|2021-11-26 15:00:30|5567.08|5567.08|5567.58|5567.58|5567.86|5567.86|5563.73|5563.73|0
1637938840000|2021-11-26 15:00:40|5568.01|5568.01|5570|5570|5570.34|5570.34|5568.01|5568.01|0
1637938850000|2021-11-26 15:00:50|5570.29|5570.29|5571.94|5571.94|5572.49|5572.49|5570.29|5570.29|0
1637938860000|2021-11-26 15:01:00|5571.72|5571.72|5569.37|5569.37|5572.15|5572.15|5569.37|5569.37|0
1637938870000|2021-11-26 15:01:10|5569.13|5569.13|5565.55|5565.55|5569.13|5569.13|5565.55|5565.55|0
1637938880000|2021-11-26 15:01:20|5565.07|5565.07|5561|5561|5565.07|5565.07|5560.72|5560.72|0
1637938890000|2021-11-26 15:01:30|5560.43|5560.43|5558.16|5558.16|5561|5561|5557.49|5557.49|0
1637938900000|2021-11-26 15:01:40|5558.38|5558.38|5558.27|5558.27|5558.67|5558.67|5556.33|5556.33|0
1637938910000|2021-11-26 15:01:50|5558.56|5558.56|5561.68|5561.68|5561.68|5561.68|5558.56|5558.56|0
1637938920000|2021-11-26 15:02:00|5562.4|5562.4|5562.39|5562.39|5562.4|5562.4|5561.24|5561.24|0
1637938930000|2021-11-26 15:02:10|5562.34|5562.34|5560.76|5560.76|5562.34|5562.34|5560.76|5560.76|0
1637938940000|2021-11-26 15:02:20|5561.05|5561.05|5557.89|5557.89|5561.05|5561.05|5557.89|5557.89|0
1637938950000|2021-11-26 15:02:30|5557.6|5557.6|5556.81|5556.81|5557.6|5557.6|5555.16|5555.16|0
1637938960000|2021-11-26 15:02:40|5556.59|5556.59|5554.86|5554.86|5556.59|5556.59|5554.86|5554.86|0
1637938970000|2021-11-26 15:02:50|5553.57|5553.57|5551.65|5551.65|5553.57|5553.57|5550.11|5550.11|0
1637938980000|2021-11-26 15:03:00|5551.07|5551.07|5553|5553|5553.23|5553.23|5550.28|5550.28|0
1637938990000|2021-11-26 15:03:10|5552.76|5552.76|5554.07|5554.07|5555.34|5555.34|5552.76|5552.76|0
1637939000000|2021-11-26 15:03:20|5553.64|5553.64|5554.51|5554.51|5554.51|5554.51|5553.36|5553.36|0
1637939010000|2021-11-26 15:03:30|5555.09|5555.09|5555.37|5555.37|5556.19|5556.19|5553.44|5553.44|0
1637939020000|2021-11-26 15:03:40|5555.66|5555.66|5554.63|5554.63|5555.88|5555.88|5554.63|5554.63|0
1637939030000|2021-11-26 15:03:50|5554.15|5554.15|5555.7|5555.7|5555.96|5555.96|5553.94|5553.94|0
1637939040000|2021-11-26 15:04:00|5555.03|5555.03|5557.74|5557.74|5558.03|5558.03|5554.45|5554.45|0
1637939050000|2021-11-26 15:04:10|5558.03|5558.03|5557.64|5557.64|5558.03|5558.03|5556.77|5556.77|0
1637939060000|2021-11-26 15:04:20|5557.06|5557.06|5558.57|5558.57|5559.58|5559.58|5556.59|5556.59|0
1637939070000|2021-11-26 15:04:30|5558.56|5558.56|5559.87|5559.87|5559.87|5559.87|5558.47|5558.47|0
1637939080000|2021-11-26 15:04:40|5559.63|5559.63|5557.9|5557.9|5560.21|5560.21|5557.9|5557.9|0
1637939090000|2021-11-26 15:04:50|5558.48|5558.48|5557.53|5557.53|5558.48|5558.48|5556.95|5556.95|0
1637939100000|2021-11-26 15:05:00|5557.82|5557.82|5556.74|5556.74|5558.33|5558.33|5556.45|5556.45|0
1637939110000|2021-11-26 15:05:10|5556.45|5556.45|5558.19|5558.19|5558.19|5558.19|5556.45|5556.45|0
1637939120000|2021-11-26 15:05:20|5557.95|5557.95|5553.69|5553.69|5557.95|5557.95|5553.69|5553.69|0
1637939130000|2021-11-26 15:05:30|5553.41|5553.41|5552.1|5552.1|5553.41|5553.41|5549.89|5549.89|0
1637939140000|2021-11-26 15:05:40|5551.23|5551.23|5552.04|5552.04|5552.1|5552.1|5550.94|5550.94|0
1637939150000|2021-11-26 15:05:50|5552.62|5552.62|5553.74|5553.74|5553.74|5553.74|5552.62|5552.62|0
1637939160000|2021-11-26 15:06:00|5553.98|5553.98|5552.52|5552.52|5554.22|5554.22|5552.52|5552.52|0
1637939170000|2021-11-26 15:06:10|5552.23|5552.23|5550.49|5550.49|5552.23|5552.23|5550.48|5550.48|0
1637939180000|2021-11-26 15:06:20|5549.62|5549.62|5547.9|5547.9|5550.1|5550.1|5547.23|5547.23|0
1637939190000|2021-11-26 15:06:30|5547.18|5547.18|5548.61|5548.61|5548.61|5548.61|5547.18|5547.18|0
1637939200000|2021-11-26 15:06:40|5548.9|5548.9|5553.09|5553.09|5553.09|5553.09|5548.9|5548.9|0
1637939210000|2021-11-26 15:06:50|5552.87|5552.87|5554.65|5554.65|5554.65|5554.65|5552.62|5552.62|0
1637939220000|2021-11-26 15:07:00|5554.68|5554.68|5555.11|5555.11|5556.17|5556.17|5554.68|5554.68|0
1637939230000|2021-11-26 15:07:10|5555.33|5555.33|5552.71|5552.71|5555.33|5555.33|5552.21|5552.21|0
1637939240000|2021-11-26 15:07:20|5552.21|5552.21|5550.23|5550.23|5552.49|5552.49|5550.23|5550.23|0
1637939250000|2021-11-26 15:07:30|5549.28|5549.28|5546.38|5546.38|5549.3|5549.3|5546.38|5546.38|0
1637939260000|2021-11-26 15:07:40|5546.67|5546.67|5546.72|5546.72|5546.75|5546.75|5546.46|5546.46|0
1637939270000|2021-11-26 15:07:50|5546.43|5546.43|5546.48|5546.48|5547.96|5547.96|5546.43|5546.43|0
1637939280000|2021-11-26 15:08:00|5546.77|5546.77|5550.95|5550.95|5550.95|5550.95|5546.77|5546.77|0
1637939290000|2021-11-26 15:08:10|5551.66|5551.66|5552.64|5552.64|5553.1|5553.1|5551.66|5551.66|0
1637939300000|2021-11-26 15:08:20|5552.66|5552.66|5557.4|5557.4|5557.4|5557.4|5552.66|5552.66|0
1637939310000|2021-11-26 15:08:30|5557.12|5557.12|5552.03|5552.03|5557.17|5557.17|5552.03|5552.03|0
1637939320000|2021-11-26 15:08:40|5552.61|5552.61|5552.81|5552.81|5553.04|5553.04|5550.97|5550.97|0
1637939330000|2021-11-26 15:08:50|5552.38|5552.38|5555.11|5555.11|5555.11|5555.11|5552.38|5552.38|0
1637939340000|2021-11-26 15:09:00|5555.82|5555.82|5558.09|5558.09|5558.88|5558.88|5555.82|5555.82|0
1637939350000|2021-11-26 15:09:10|5557.37|5557.37|5554.51|5554.51|5557.37|5557.37|5554.51|5554.51|0
1637939360000|2021-11-26 15:09:20|5554.8|5554.8|5558.52|5558.52|5558.52|5558.52|5554.8|5554.8|0
1637939370000|2021-11-26 15:09:30|5559.16|5559.16|5559.09|5559.09|5559.16|5559.16|5558.59|5558.59|0
1637939380000|2021-11-26 15:09:40|5558.87|5558.87|5561.01|5561.01|5561.01|5561.01|5558.87|5558.87|0
1637939390000|2021-11-26 15:09:50|5561.58|5561.58|5558.95|5558.95|5561.8|5561.8|5558.95|5558.95|0
1637939400000|2021-11-26 15:10:00|5558.24|5558.24|5562.44|5562.44|5562.73|5562.73|5558.24|5558.24|0
1637939410000|2021-11-26 15:10:10|5562.23|5562.23|5563.92|5563.92|5563.92|5563.92|5561.83|5561.83|0
1637939420000|2021-11-26 15:10:20|5564.35|5564.35|5566.3|5566.3|5567.09|5567.09|5564.35|5564.35|0
1637939430000|2021-11-26 15:10:30|5566.09|5566.09|5563.94|5563.94|5566.09|5566.09|5563.94|5563.94|0
1637939440000|2021-11-26 15:10:40|5563.92|5563.92|5563.91|5563.91|5563.92|5563.92|5563.33|5563.33|0
1637939450000|2021-11-26 15:10:50|5564.63|5564.63|5566.1|5566.1|5566.1|5566.1|5564.63|5564.63|0
1637939460000|2021-11-26 15:11:00|5566.53|5566.53|5566.79|5566.79|5568.78|5568.78|5566.53|5566.53|0
1637939470000|2021-11-26 15:11:10|5567.8|5567.8|5566.79|5566.79|5568.38|5568.38|5566.79|5566.79|0
1637939480000|2021-11-26 15:11:20|5567.75|5567.75|5567.92|5567.92|5568.61|5568.61|5567.34|5567.34|0
1637939490000|2021-11-26 15:11:30|5568.16|5568.16|5567.11|5567.11|5568.16|5568.16|5567.11|5567.11|0
1637939500000|2021-11-26 15:11:40|5567.34|5567.34|5567.82|5567.82|5567.87|5567.87|5567.05|5567.05|0
1637939510000|2021-11-26 15:11:50|5567.24|5567.24|5565.77|5565.77|5567.24|5567.24|5565.34|5565.34|0
1637939520000|2021-11-26 15:12:00|5566.06|5566.06|5567.25|5567.25|5567.25|5567.25|5566.06|5566.06|0
1637939530000|2021-11-26 15:12:10|5566.68|5566.68|5566.44|5566.44|5567.54|5567.54|5566.44|5566.44|0
1637939540000|2021-11-26 15:12:20|5566.15|5566.15|5565.06|5565.06|5566.15|5566.15|5564.15|5564.15|0
1637939550000|2021-11-26 15:12:30|5566.21|5566.21|5562.98|5562.98|5568.99|5568.99|5562.98|5562.98|0
1637939560000|2021-11-26 15:12:40|5562.5|5562.5|5562.98|5562.98|5562.98|5562.98|5562.5|5562.5|0
1637939570000|2021-11-26 15:12:50|5562.5|5562.5|5560.31|5560.31|5562.5|5562.5|5559.62|5559.62|0
1637939580000|2021-11-26 15:13:00|5560.55|5560.55|5558.27|5558.27|5560.55|5560.55|5557.79|5557.79|0
1637939590000|2021-11-26 15:13:10|5558.44|5558.44|5559.66|5559.66|5559.66|5559.66|5558.15|5558.15|0
1637939600000|2021-11-26 15:13:20|5559.43|5559.43|5559.32|5559.32|5559.66|5559.66|5559.09|5559.09|0
1637939610000|2021-11-26 15:13:30|5559.11|5559.11|5558.83|5558.83|5559.11|5559.11|5557.02|5557.02|0
1637939620000|2021-11-26 15:13:40|5558.12|5558.12|5557.19|5557.19|5558.12|5558.12|5557.19|5557.19|0
1637939630000|2021-11-26 15:13:50|5557.17|5557.17|5557.31|5557.31|5558.32|5558.32|5557.02|5557.02|0
1637939640000|2021-11-26 15:14:00|5557.74|5557.74|5559.7|5559.7|5559.72|5559.72|5557.74|5557.74|0
1637939650000|2021-11-26 15:14:10|5559.99|5559.99|5560.9|5560.9|5560.9|5560.9|5559.77|5559.77|0
1637939660000|2021-11-26 15:14:20|5560.47|5560.47|5557.46|5557.46|5560.47|5560.47|5557.24|5557.24|0
1637939670000|2021-11-26 15:14:30|5557.03|5557.03|5556.45|5556.45|5557.99|5557.99|5556.45|5556.45|0
1637939680000|2021-11-26 15:14:40|5555.97|5555.97|5554.97|5554.97|5555.97|5555.97|5554.97|5554.97|0
1637939690000|2021-11-26 15:14:50|5554.73|5554.73|5552.95|5552.95|5554.73|5554.73|5552.4|5552.4|0
1637939700000|2021-11-26 15:15:00|5551.94|5551.94|5554.39|5554.39|5554.39|5554.39|5551.9|5551.9|0
1637939710000|2021-11-26 15:15:10|5555.35|5555.35|5555.55|5555.55|5555.84|5555.84|5554.99|5554.99|0
1637939720000|2021-11-26 15:15:20|5555.33|5555.33|5555.26|5555.26|5555.33|5555.33|5554.27|5554.27|0
1637939730000|2021-11-26 15:15:30|5554.62|5554.62|5555.05|5555.05|5555.05|5555.05|5553.11|5553.11|0
1637939740000|2021-11-26 15:15:40|5555.69|5555.69|5557.02|5557.02|5557.02|5557.02|5555.69|5555.69|0
1637939750000|2021-11-26 15:15:50|5555.87|5555.87|5550.88|5550.88|5555.87|5555.87|5550.88|5550.88|0
1637939760000|2021-11-26 15:16:00|5550.89|5550.89|5551.61|5551.61|5551.82|5551.82|5550.88|5550.88|0
1637939770000|2021-11-26 15:16:10|5551.84|5551.84|5552.06|5552.06|5552.42|5552.42|5551.84|5551.84|0
1637939780000|2021-11-26 15:16:20|5551.58|5551.58|5553.86|5553.86|5553.86|5553.86|5551.55|5551.55|0
1637939790000|2021-11-26 15:16:30|5554.77|5554.77|5554.71|5554.71|5555.2|5555.2|5554.71|5554.71|0
1637939800000|2021-11-26 15:16:40|5554.75|5554.75|5553.68|5553.68|5554.75|5554.75|5553.68|5553.68|0
1637939810000|2021-11-26 15:16:50|5555.33|5555.33|5559.82|5559.82|5560.06|5560.06|5555.33|5555.33|0
1637939820000|2021-11-26 15:17:00|5559.61|5559.61|5559.95|5559.95|5560.8|5560.8|5559.32|5559.32|0
1637939830000|2021-11-26 15:17:10|5559.96|5559.96|5557.08|5557.08|5559.96|5559.96|5557.08|5557.08|0
1637939840000|2021-11-26 15:17:20|5556.79|5556.79|5553.41|5553.41|5556.79|5556.79|5553.38|5553.38|0
1637939850000|2021-11-26 15:17:30|5553.43|5553.43|5554.94|5554.94|5555.41|5555.41|5553.43|5553.43|0
1637939860000|2021-11-26 15:17:40|5554.51|5554.51|5552.9|5552.9|5554.51|5554.51|5552.18|5552.18|0
1637939870000|2021-11-26 15:17:50|5551.7|5551.7|5552.21|5552.21|5552.21|5552.21|5551.7|5551.7|0
1637939880000|2021-11-26 15:18:00|5551.92|5551.92|5549.51|5549.51|5551.92|5551.92|5549.51|5549.51|0
1637939890000|2021-11-26 15:18:10|5550.09|5550.09|5555.83|5555.83|5555.83|5555.83|5550.09|5550.09|0
1637939900000|2021-11-26 15:18:20|5555.26|5555.26|5555.11|5555.11|5556.77|5556.77|5555.11|5555.11|0
1637939910000|2021-11-26 15:18:30|5555.75|5555.75|5557.62|5557.62|5557.86|5557.86|5555.75|5555.75|0
1637939920000|2021-11-26 15:18:40|5557.38|5557.38|5556.04|5556.04|5557.38|5557.38|5556.04|5556.04|0
1637939930000|2021-11-26 15:18:50|5556.02|5556.02|5557.27|5557.27|5557.27|5557.27|5556.02|5556.02|0
1637939940000|2021-11-26 15:19:00|5557.48|5557.48|5555.45|5555.45|5557.48|5557.48|5555.17|5555.17|0
1637939950000|2021-11-26 15:19:10|5556.54|5556.54|5559.11|5559.11|5559.11|5559.11|5556.54|5556.54|0
1637939960000|2021-11-26 15:19:20|5559.76|5559.76|5557.58|5557.58|5559.99|5559.99|5557.08|5557.08|0
1637939970000|2021-11-26 15:19:30|5557.87|5557.87|5556.67|5556.67|5557.87|5557.87|5556.21|5556.21|0
1637939980000|2021-11-26 15:19:40|5556.38|5556.38|5556.62|5556.62|5556.86|5556.86|5556.38|5556.38|0
1637939990000|2021-11-26 15:19:50|5556.14|5556.14|5554.96|5554.96|5556.43|5556.43|5553.05|5553.05|0
1637940000000|2021-11-26 15:20:00|5554.94|5554.94|5558|5558|5558|5558|5554.94|5554.94|0
1637940010000|2021-11-26 15:20:10|5558.29|5558.29|5558.61|5558.61|5558.61|5558.61|5557.74|5557.74|0
1637940020000|2021-11-26 15:20:20|5558.53|5558.53|5559.75|5559.75|5559.75|5559.75|5558.1|5558.1|0
1637940030000|2021-11-26 15:20:30|5559.99|5559.99|5562.76|5562.76|5562.78|5562.78|5559.99|5559.99|0
1637940040000|2021-11-26 15:20:40|5563.23|5563.23|5564|5564|5564|5564|5563.23|5563.23|0
1637940050000|2021-11-26 15:20:50|5564.29|5564.29|5566.73|5566.73|5566.73|5566.73|5564.29|5564.29|0
1637940060000|2021-11-26 15:21:00|5566.74|5566.74|5567.35|5567.35|5568.51|5568.51|5566.74|5566.74|0
1637940070000|2021-11-26 15:21:10|5567.12|5567.12|5567.68|5567.68|5567.68|5567.68|5566.23|5566.23|0
1637940080000|2021-11-26 15:21:20|5567.2|5567.2|5564.18|5564.18|5567.44|5567.44|5564.18|5564.18|0
1637940090000|2021-11-26 15:21:30|5563.94|5563.94|5559.78|5559.78|5563.94|5563.94|5559.78|5559.78|0
1637940100000|2021-11-26 15:21:40|5560.04|5560.04|5560.33|5560.33|5560.33|5560.33|5559.75|5559.75|0
1637940110000|2021-11-26 15:21:50|5559.75|5559.75|5559.79|5559.79|5560.37|5560.37|5559.3|5559.3|0
1637940120000|2021-11-26 15:22:00|5559.36|5559.36|5558.28|5558.28|5559.36|5559.36|5557.76|5557.76|0
1637940130000|2021-11-26 15:22:10|5558.86|5558.86|5556.72|5556.72|5559.1|5559.1|5556.72|5556.72|0
1637940140000|2021-11-26 15:22:20|5555.77|5555.77|5556.73|5556.73|5556.73|5556.73|5555.53|5555.53|0
1637940150000|2021-11-26 15:22:30|5555.82|5555.82|5556.71|5556.71|5556.95|5556.95|5555.82|5555.82|0
1637940160000|2021-11-26 15:22:40|5556.28|5556.28|5556.42|5556.42|5556.71|5556.71|5556.28|5556.28|0
1637940170000|2021-11-26 15:22:50|5556.44|5556.44|5557.95|5557.95|5557.95|5557.95|5556.44|5556.44|0
1637940180000|2021-11-26 15:23:00|5558.16|5558.16|5558.89|5558.89|5559.46|5559.46|5558.16|5558.16|0
1637940190000|2021-11-26 15:23:10|5559.1|5559.1|5559.63|5559.63|5559.63|5559.63|5558.39|5558.39|0
1637940200000|2021-11-26 15:23:20|5559.92|5559.92|5559.34|5559.34|5559.92|5559.92|5559.34|5559.34|0
1637940210000|2021-11-26 15:23:30|5559.58|5559.58|5560.09|5560.09|5560.09|5560.09|5559.58|5559.58|0
1637940220000|2021-11-26 15:23:40|5560.33|5560.33|5560.31|5560.31|5560.56|5560.56|5560.3|5560.3|0
1637940230000|2021-11-26 15:23:50|5560.55|5560.55|5560.72|5560.72|5560.96|5560.96|5559.65|5559.65|0
1637940240000|2021-11-26 15:24:00|5561.15|5561.15|5561.01|5561.01|5561.25|5561.25|5560.48|5560.48|0
1637940250000|2021-11-26 15:24:10|5560.79|5560.79|5558.83|5558.83|5561.51|5561.51|5558.83|5558.83|0
1637940260000|2021-11-26 15:24:20|5558.62|5558.62|5559.33|5559.33|5559.62|5559.62|5557.37|5557.37|0
1637940270000|2021-11-26 15:24:30|5559.57|5559.57|5559.59|5559.59|5559.59|5559.59|5559.57|5559.57|0
1637940280000|2021-11-26 15:24:40|5560.45|5560.45|5559.88|5559.88|5561.12|5561.12|5559.88|5559.88|0
1637940290000|2021-11-26 15:24:50|5559.36|5559.36|5558.58|5558.58|5559.36|5559.36|5558.57|5558.57|0
1637940300000|2021-11-26 15:25:00|5558.37|5558.37|5554.57|5554.57|5559.78|5559.78|5554.57|5554.57|0
1637940310000|2021-11-26 15:25:10|5553.92|5553.92|5551.99|5551.99|5553.92|5553.92|5551.06|5551.06|0
1637940320000|2021-11-26 15:25:20|5551.7|5551.7|5552.66|5552.66|5552.66|5552.66|5551.7|5551.7|0
1637940330000|2021-11-26 15:25:30|5552.18|5552.18|5551.79|5551.79|5552.27|5552.27|5551.36|5551.36|0
1637940340000|2021-11-26 15:25:40|5552.08|5552.08|5550.43|5550.43|5552.08|5552.08|5550.43|5550.43|0
1637940350000|2021-11-26 15:25:50|5550.19|5550.19|5550.9|5550.9|5551.14|5551.14|5550.19|5550.19|0
1637940360000|2021-11-26 15:26:00|5551.14|5551.14|5550.62|5550.62|5551.14|5551.14|5550.19|5550.19|0
1637940370000|2021-11-26 15:26:10|5550.83|5550.83|5553.03|5553.03|5553.32|5553.32|5550.83|5550.83|0
1637940380000|2021-11-26 15:26:20|5552.79|5552.79|5551.18|5551.18|5552.79|5552.79|5551.14|5551.14|0
1637940390000|2021-11-26 15:26:30|5551.42|5551.42|5552.33|5552.33|5552.33|5552.33|5551.4|5551.4|0
1637940400000|2021-11-26 15:26:40|5552.04|5552.04|5552.96|5552.96|5553.04|5553.04|5552.04|5552.04|0
1637940410000|2021-11-26 15:26:50|5553.22|5553.22|5554.06|5554.06|5554.88|5554.88|5553.22|5553.22|0
1637940420000|2021-11-26 15:27:00|5553.58|5553.58|5552.95|5552.95|5553.58|5553.58|5550.75|5550.75|0
1637940430000|2021-11-26 15:27:10|5553.01|5553.01|5554.38|5554.38|5554.67|5554.67|5552.9|5552.9|0
1637940440000|2021-11-26 15:27:20|5554.4|5554.4|5556.27|5556.27|5556.85|5556.85|5554.4|5554.4|0
1637940450000|2021-11-26 15:27:30|5556.51|5556.51|5558.16|5558.16|5558.28|5558.28|5556.51|5556.51|0
1637940460000|2021-11-26 15:27:40|5558.04|5558.04|5554.89|5554.89|5558.04|5558.04|5554.89|5554.89|0
1637940470000|2021-11-26 15:27:50|5554.45|5554.45|5552.32|5552.32|5554.45|5554.45|5552.08|5552.08|0
1637940480000|2021-11-26 15:28:00|5552.08|5552.08|5548.98|5548.98|5552.08|5552.08|5548.98|5548.98|0
1637940490000|2021-11-26 15:28:10|5548.26|5548.26|5549.94|5549.94|5550.37|5550.37|5547.69|5547.69|0
1637940500000|2021-11-26 15:28:20|5550.23|5550.23|5550.75|5550.75|5550.75|5550.75|5550.23|5550.23|0
1637940510000|2021-11-26 15:28:30|5551.16|5551.16|5553.5|5553.5|5553.5|5553.5|5550.69|5550.69|0
1637940520000|2021-11-26 15:28:40|5554.45|5554.45|5554.27|5554.27|5554.45|5554.45|5553.96|5553.96|0
1637940530000|2021-11-26 15:28:50|5553.98|5553.98|5553.09|5553.09|5553.98|5553.98|5553.09|5553.09|0
1637940540000|2021-11-26 15:29:00|5553.21|5553.21|5549.98|5549.98|5553.21|5553.21|5549.98|5549.98|0
1637940550000|2021-11-26 15:29:10|5550.22|5550.22|5548.69|5548.69|5550.34|5550.34|5548.69|5548.69|0
1637940560000|2021-11-26 15:29:20|5548.63|5548.63|5547.49|5547.49|5548.63|5548.63|5547.21|5547.21|0
1637940570000|2021-11-26 15:29:30|5547.97|5547.97|5551.84|5551.84|5552.15|5552.15|5547.97|5547.97|0
1637940580000|2021-11-26 15:29:40|5551.26|5551.26|5551.1|5551.1|5551.55|5551.55|5550.79|5550.79|0
1637940590000|2021-11-26 15:29:50|5551.34|5551.34|5552.89|5552.89|5552.89|5552.89|5551.1|5551.1|0
1637940600000|2021-11-26 15:30:00|5552.61|5552.61|5550.36|5550.36|5552.61|5552.61|5549.37|5549.37|0
1637940610000|2021-11-26 15:30:10|5550.07|5550.07|5554.12|5554.12|5554.41|5554.41|5550.07|5550.07|0
1637940620000|2021-11-26 15:30:20|5554.55|5554.55|5554.43|5554.43|5555.15|5555.15|5552.96|5552.96|0
1637940630000|2021-11-26 15:30:30|5553.85|5553.85|5553.73|5553.73|5553.85|5553.85|5551.72|5551.72|0
1637940640000|2021-11-26 15:30:40|5554.64|5554.64|5556.73|5556.73|5556.73|5556.73|5554.64|5554.64|0
1637940650000|2021-11-26 15:30:50|5556.06|5556.06|5554.48|5554.48|5556.3|5556.3|5554.27|5554.27|0
1637940660000|2021-11-26 15:31:00|5554.96|5554.96|5552.49|5552.49|5555.54|5555.54|5552.25|5552.25|0
1637940670000|2021-11-26 15:31:10|5551.77|5551.77|5553.78|5553.78|5553.78|5553.78|5551.48|5551.48|0
1637940680000|2021-11-26 15:31:20|5554.36|5554.36|5555|5555|5556.41|5556.41|5554.36|5554.36|0
1637940690000|2021-11-26 15:31:30|5555.29|5555.29|5553.28|5553.28|5555.29|5555.29|5553.28|5553.28|0
1637940700000|2021-11-26 15:31:40|5552.54|5552.54|5548.6|5548.6|5552.54|5552.54|5548.39|5548.39|0
1637940710000|2021-11-26 15:31:50|5548.39|5548.39|5547.55|5547.55|5548.87|5548.87|5547.55|5547.55|0
1637940720000|2021-11-26 15:32:00|5547.83|5547.83|5547.37|5547.37|5548.11|5548.11|5547.37|5547.37|0
1637940730000|2021-11-26 15:32:10|5546.5|5546.5|5548.61|5548.61|5548.61|5548.61|5545.91|5545.91|0
1637940740000|2021-11-26 15:32:20|5549.09|5549.09|5544.88|5544.88|5550.93|5550.93|5544.72|5544.72|0
1637940750000|2021-11-26 15:32:30|5544.64|5544.64|5543.1|5543.1|5544.88|5544.88|5542.74|5542.74|0
1637940760000|2021-11-26 15:32:40|5542.65|5542.65|5545.27|5545.27|5545.47|5545.47|5542.65|5542.65|0
1637940770000|2021-11-26 15:32:50|5544.84|5544.84|5543.06|5543.06|5545.03|5545.03|5542.55|5542.55|0
1637940780000|2021-11-26 15:33:00|5543.29|5543.29|5544.49|5544.49|5544.49|5544.49|5543|5543|0
1637940790000|2021-11-26 15:33:10|5544.47|5544.47|5548.62|5548.62|5548.62|5548.62|5544.47|5544.47|0
1637940800000|2021-11-26 15:33:20|5548.04|5548.04|5549.38|5549.38|5549.38|5549.38|5548.04|5548.04|0
1637940810000|2021-11-26 15:33:30|5548.8|5548.8|5550.29|5550.29|5550.29|5550.29|5548.57|5548.57|0
1637940820000|2021-11-26 15:33:40|5550.58|5550.58|5552.49|5552.49|5552.49|5552.49|5550.31|5550.31|0
1637940830000|2021-11-26 15:33:50|5552.5|5552.5|5550.44|5550.44|5552.5|5552.5|5550.39|5550.39|0
1637940840000|2021-11-26 15:34:00|5550.39|5550.39|5547.68|5547.68|5550.39|5550.39|5547.39|5547.39|0
1637940850000|2021-11-26 15:34:10|5547.97|5547.97|5547.37|5547.37|5547.97|5547.97|5546.36|5546.36|0
1637940860000|2021-11-26 15:34:20|5547.13|5547.13|5544.31|5544.31|5547.13|5547.13|5544.31|5544.31|0
1637940870000|2021-11-26 15:34:30|5544.6|5544.6|5545.65|5545.65|5545.89|5545.89|5544.6|5544.6|0
1637940880000|2021-11-26 15:34:40|5545.22|5545.22|5547.63|5547.63|5548.5|5548.5|5544.99|5544.99|0
1637940890000|2021-11-26 15:34:50|5547.85|5547.85|5547.07|5547.07|5548.12|5548.12|5547.07|5547.07|0
1637940900000|2021-11-26 15:35:00|5547.36|5547.36|5549.3|5549.3|5549.3|5549.3|5547.36|5547.36|0
1637940910000|2021-11-26 15:35:10|5549.77|5549.77|5551.75|5551.75|5552.04|5552.04|5549.77|5549.77|0
1637940920000|2021-11-26 15:35:20|5551.99|5551.99|5552.26|5552.26|5552.97|5552.97|5551.99|5551.99|0
1637940930000|2021-11-26 15:35:30|5552.28|5552.28|5549.84|5549.84|5552.28|5552.28|5549.84|5549.84|0
1637940940000|2021-11-26 15:35:40|5550.49|5550.49|5549.41|5549.41|5550.82|5550.82|5549.39|5549.39|0
1637940950000|2021-11-26 15:35:50|5549.63|5549.63|5550.3|5550.3|5550.3|5550.3|5549.55|5549.55|0
1637940960000|2021-11-26 15:36:00|5549.6|5549.6|5552.43|5552.43|5552.43|5552.43|5549.6|5549.6|0
1637940970000|2021-11-26 15:36:10|5552.46|5552.46|5552.49|5552.49|5552.73|5552.73|5551.82|5551.82|0
1637940980000|2021-11-26 15:36:20|5552.28|5552.28|5551.53|5551.53|5552.28|5552.28|5551.53|5551.53|0
1637940990000|2021-11-26 15:36:30|5550.95|5550.95|5548.52|5548.52|5550.95|5550.95|5548.52|5548.52|0
1637941000000|2021-11-26 15:36:40|5548.51|5548.51|5546.76|5546.76|5548.98|5548.98|5546.08|5546.08|0
1637941010000|2021-11-26 15:36:50|5546.74|5546.74|5548.97|5548.97|5548.97|5548.97|5546.74|5546.74|0
1637941020000|2021-11-26 15:37:00|5549.26|5549.26|5548.08|5548.08|5549.26|5549.26|5548.08|5548.08|0
1637941030000|2021-11-26 15:37:10|5548.56|5548.56|5548.56|5548.56|5548.8|5548.8|5548.56|5548.56|0
1637941040000|2021-11-26 15:37:20|5548.54|5548.54|5542.93|5542.93|5548.54|5548.54|5542.93|5542.93|0
1637941050000|2021-11-26 15:37:30|5543.51|5543.51|5544.43|5544.43|5545.17|5545.17|5541.93|5541.93|0
1637941060000|2021-11-26 15:37:40|5544.19|5544.19|5546.57|5546.57|5546.86|5546.86|5544.19|5544.19|0
1637941070000|2021-11-26 15:37:50|5545.99|5545.99|5549.51|5549.51|5549.51|5549.51|5545.99|5545.99|0
1637941080000|2021-11-26 15:38:00|5549.94|5549.94|5552.16|5552.16|5552.16|5552.16|5549.08|5549.08|0
1637941090000|2021-11-26 15:38:10|5552.17|5552.17|5554.6|5554.6|5554.6|5554.6|5551.93|5551.93|0
1637941100000|2021-11-26 15:38:20|5554.31|5554.31|5554.08|5554.08|5554.36|5554.36|5552.88|5552.88|0
1637941110000|2021-11-26 15:38:30|5553.79|5553.79|5552.42|5552.42|5553.79|5553.79|5550.64|5550.64|0
1637941120000|2021-11-26 15:38:40|5552.41|5552.41|5552.47|5552.47|5553.09|5553.09|5551.89|5551.89|0
1637941130000|2021-11-26 15:38:50|5552.23|5552.23|5550.72|5550.72|5552.23|5552.23|5550.72|5550.72|0
1637941140000|2021-11-26 15:39:00|5550.48|5550.48|5549.48|5549.48|5550.48|5550.48|5549.48|5549.48|0
1637941150000|2021-11-26 15:39:10|5547.82|5547.82|5543.05|5543.05|5547.82|5547.82|5542.01|5542.01|0
1637941160000|2021-11-26 15:39:20|5543.29|5543.29|5546.57|5546.57|5547.29|5547.29|5543.05|5543.05|0
1637941170000|2021-11-26 15:39:30|5546.85|5546.85|5546.89|5546.89|5546.89|5546.89|5546.85|5546.85|0
1637941180000|2021-11-26 15:39:40|5547.47|5547.47|5547.63|5547.63|5547.71|5547.71|5547.18|5547.18|0
1637941190000|2021-11-26 15:39:50|5547.13|5547.13|5544.14|5544.14|5547.16|5547.16|5543.92|5543.92|0
1637941200000|2021-11-26 15:40:00|5544.09|5544.09|5546.55|5546.55|5546.55|5546.55|5540.41|5540.41|0
1637941210000|2021-11-26 15:40:10|5546.11|5546.11|5546.06|5546.06|5547.65|5547.65|5545.85|5545.85|0
1637941220000|2021-11-26 15:40:20|5545.42|5545.42|5545.68|5545.68|5546.21|5546.21|5544.63|5544.63|0
1637941230000|2021-11-26 15:40:30|5545.45|5545.45|5543.16|5543.16|5545.95|5545.95|5542.73|5542.73|0
1637941240000|2021-11-26 15:40:40|5542.44|5542.44|5539.55|5539.55|5542.44|5542.44|5539.55|5539.55|0
1637941250000|2021-11-26 15:40:50|5538.69|5538.69|5538.65|5538.65|5538.69|5538.69|5538.07|5538.07|0
1637941260000|2021-11-26 15:41:00|5538.36|5538.36|5537.87|5537.87|5538.36|5538.36|5537.87|5537.87|0
1637941270000|2021-11-26 15:41:10|5538.11|5538.11|5538.69|5538.69|5538.92|5538.92|5537.63|5537.63|0
1637941280000|2021-11-26 15:41:20|5538.92|5538.92|5537.89|5537.89|5538.92|5538.92|5537.89|5537.89|0
1637941290000|2021-11-26 15:41:30|5537.87|5537.87|5540.08|5540.08|5540.08|5540.08|5537.87|5537.87|0
1637941300000|2021-11-26 15:41:40|5540.12|5540.12|5539.37|5539.37|5540.62|5540.62|5539.37|5539.37|0
1637941310000|2021-11-26 15:41:50|5539.66|5539.66|5540.62|5540.62|5540.62|5540.62|5539.61|5539.61|0
1637941320000|2021-11-26 15:42:00|5541.1|5541.1|5540.88|5540.88|5541.1|5541.1|5539.57|5539.57|0
1637941330000|2021-11-26 15:42:10|5539.87|5539.87|5541.07|5541.07|5541.86|5541.86|5539.87|5539.87|0
1637941340000|2021-11-26 15:42:20|5541.5|5541.5|5544.35|5544.35|5544.35|5544.35|5541.5|5541.5|0
1637941350000|2021-11-26 15:42:30|5544.06|5544.06|5544.98|5544.98|5545.65|5545.65|5544.06|5544.06|0
1637941360000|2021-11-26 15:42:40|5544.55|5544.55|5543.16|5543.16|5544.69|5544.69|5543.16|5543.16|0
1637941370000|2021-11-26 15:42:50|5542.94|5542.94|5539.83|5539.83|5542.94|5542.94|5538.64|5538.64|0
1637941380000|2021-11-26 15:43:00|5540.07|5540.07|5539.61|5539.61|5541.23|5541.23|5539.61|5539.61|0
1637941390000|2021-11-26 15:43:10|5539.82|5539.82|5542.45|5542.45|5542.74|5542.74|5539.82|5539.82|0
1637941400000|2021-11-26 15:43:20|5542.69|5542.69|5543.57|5543.57|5543.57|5543.57|5542.69|5542.69|0
1637941410000|2021-11-26 15:43:30|5543.86|5543.86|5544.38|5544.38|5544.67|5544.67|5542.73|5542.73|0
1637941420000|2021-11-26 15:43:40|5544.6|5544.6|5545.28|5545.28|5545.28|5545.28|5544.12|5544.12|0
1637941430000|2021-11-26 15:43:50|5545.75|5545.75|5547.42|5547.42|5548.11|5548.11|5545.75|5545.75|0
1637941440000|2021-11-26 15:44:00|5546.84|5546.84|5542.2|5542.2|5546.84|5546.84|5542.2|5542.2|0
1637941450000|2021-11-26 15:44:10|5541.69|5541.69|5543.91|5543.91|5543.94|5543.94|5541.69|5541.69|0
1637941460000|2021-11-26 15:44:20|5543.33|5543.33|5541.64|5541.64|5543.33|5543.33|5541.64|5541.64|0
1637941470000|2021-11-26 15:44:30|5541.86|5541.86|5542.92|5542.92|5544.26|5544.26|5541.86|5541.86|0
1637941480000|2021-11-26 15:44:40|5543.63|5543.63|5543.92|5543.92|5543.92|5543.92|5543.63|5543.63|0
1637941490000|2021-11-26 15:44:50|5543.63|5543.63|5541.95|5541.95|5543.63|5543.63|5540.66|5540.66|0
1637941500000|2021-11-26 15:45:00|5541.94|5541.94|5541.5|5541.5|5543.2|5543.2|5541.5|5541.5|0
1637941510000|2021-11-26 15:45:10|5541.74|5541.74|5542.32|5542.32|5542.56|5542.56|5541.74|5541.74|0
1637941520000|2021-11-26 15:45:20|5541.74|5541.74|5542.71|5542.71|5542.95|5542.95|5541.53|5541.53|0
1637941530000|2021-11-26 15:45:30|5543|5543|5542.65|5542.65|5543.81|5543.81|5542.36|5542.36|0
1637941540000|2021-11-26 15:45:40|5542.68|5542.68|5542.3|5542.3|5543.24|5543.24|5542.3|5542.3|0
1637941550000|2021-11-26 15:45:50|5542.52|5542.52|5543.16|5543.16|5543.73|5543.73|5542.52|5542.52|0
1637941560000|2021-11-26 15:46:00|5542.87|5542.87|5542.18|5542.18|5543.45|5543.45|5542.18|5542.18|0
1637941570000|2021-11-26 15:46:10|5542.47|5542.47|5542.32|5542.32|5543.61|5543.61|5542.32|5542.32|0
1637941580000|2021-11-26 15:46:20|5542.08|5542.08|5542.61|5542.61|5542.61|5542.61|5541.79|5541.79|0
1637941590000|2021-11-26 15:46:30|5542.18|5542.18|5541.59|5541.59|5542.18|5542.18|5541.59|5541.59|0
1637941600000|2021-11-26 15:46:40|5541.3|5541.3|5539.71|5539.71|5541.59|5541.59|5539.47|5539.47|0
1637941610000|2021-11-26 15:46:50|5539.23|5539.23|5539.39|5539.39|5539.44|5539.44|5539.15|5539.15|0
1637941620000|2021-11-26 15:47:00|5539.86|5539.86|5541.47|5541.47|5542.12|5542.12|5539.86|5539.86|0
1637941630000|2021-11-26 15:47:10|5541.18|5541.18|5540.95|5540.95|5541.8|5541.8|5540.41|5540.41|0
1637941640000|2021-11-26 15:47:20|5540.66|5540.66|5539.46|5539.46|5540.66|5540.66|5539.46|5539.46|0
1637941650000|2021-11-26 15:47:30|5540.2|5540.2|5538.72|5538.72|5540.2|5540.2|5538.27|5538.27|0
1637941660000|2021-11-26 15:47:40|5539.22|5539.22|5538.5|5538.5|5539.22|5539.22|5538.5|5538.5|0
1637941670000|2021-11-26 15:47:50|5538.72|5538.72|5538.24|5538.24|5539.22|5539.22|5537.95|5537.95|0
1637941680000|2021-11-26 15:48:00|5537.66|5537.66|5537.11|5537.11|5537.89|5537.89|5536.81|5536.81|0
1637941690000|2021-11-26 15:48:10|5537.12|5537.12|5536.54|5536.54|5537.12|5537.12|5536.54|5536.54|0
1637941700000|2021-11-26 15:48:20|5536.83|5536.83|5537.08|5537.08|5537.08|5537.08|5536.83|5536.83|0
1637941710000|2021-11-26 15:48:30|5537.37|5537.37|5535.74|5535.74|5537.37|5537.37|5535.74|5535.74|0
1637941720000|2021-11-26 15:48:40|5533.28|5533.28|5533.61|5533.61|5533.61|5533.61|5532.46|5532.46|0
1637941730000|2021-11-26 15:48:50|5533.9|5533.9|5531.78|5531.78|5533.9|5533.9|5531.78|5531.78|0
1637941740000|2021-11-26 15:49:00|5531.49|5531.49|5536.05|5536.05|5536.05|5536.05|5531.02|5531.02|0
1637941750000|2021-11-26 15:49:10|5536.09|5536.09|5533.89|5533.89|5538.49|5538.49|5533.77|5533.77|0
1637941760000|2021-11-26 15:49:20|5534.2|5534.2|5534.16|5534.16|5535.01|5535.01|5533.34|5533.34|0
1637941770000|2021-11-26 15:49:30|5533.92|5533.92|5534.62|5534.62|5534.9|5534.9|5533.67|5533.67|0
1637941780000|2021-11-26 15:49:40|5535.49|5535.49|5537.15|5537.15|5537.15|5537.15|5535.26|5535.26|0
1637941790000|2021-11-26 15:49:50|5536.86|5536.86|5536.84|5536.84|5538.06|5538.06|5536.84|5536.84|0
1637941800000|2021-11-26 15:50:00|5536.55|5536.55|5536.17|5536.17|5536.7|5536.7|5535.14|5535.14|0
1637941810000|2021-11-26 15:50:10|5536.16|5536.16|5536.87|5536.87|5537.11|5537.11|5536.16|5536.16|0
1637941820000|2021-11-26 15:50:20|5537.31|5537.31|5535.53|5535.53|5537.31|5537.31|5535.53|5535.53|0
1637941830000|2021-11-26 15:50:30|5535.61|5535.61|5536.2|5536.2|5536.44|5536.44|5535.31|5535.31|0
1637941840000|2021-11-26 15:50:40|5535.72|5535.72|5535.05|5535.05|5535.72|5535.72|5534.81|5534.81|0
1637941850000|2021-11-26 15:50:50|5534.81|5534.81|5535.56|5535.56|5535.56|5535.56|5534.81|5534.81|0
1637941860000|2021-11-26 15:51:00|5534.91|5534.91|5534.57|5534.57|5535.39|5535.39|5534.57|5534.57|0
1637941870000|2021-11-26 15:51:10|5534.86|5534.86|5533.43|5533.43|5536.2|5536.2|5533.43|5533.43|0
1637941880000|2021-11-26 15:51:20|5533.21|5533.21|5533.22|5533.22|5533.43|5533.43|5532.64|5532.64|0
1637941890000|2021-11-26 15:51:30|5533.67|5533.67|5531.95|5531.95|5533.67|5533.67|5531.95|5531.95|0
1637941900000|2021-11-26 15:51:40|5532.19|5532.19|5530.32|5530.32|5532.19|5532.19|5530.32|5530.32|0
1637941910000|2021-11-26 15:51:50|5530.11|5530.11|5529.31|5529.31|5530.32|5530.32|5529.02|5529.02|0
1637941920000|2021-11-26 15:52:00|5530.24|5530.24|5529.95|5529.95|5530.53|5530.53|5529.71|5529.71|0
1637941930000|2021-11-26 15:52:10|5530.19|5530.19|5531.64|5531.64|5531.95|5531.95|5530.19|5530.19|0
1637941940000|2021-11-26 15:52:20|5532.22|5532.22|5532.17|5532.17|5532.8|5532.8|5531.88|5531.88|0
1637941950000|2021-11-26 15:52:30|5532.46|5532.46|5531.92|5531.92|5532.74|5532.74|5531.92|5531.92|0
1637941960000|2021-11-26 15:52:40|5532.14|5532.14|5531.95|5531.95|5532.43|5532.43|5531.49|5531.49|0
1637941970000|2021-11-26 15:52:50|5532.19|5532.19|5532.78|5532.78|5533.72|5533.72|5532.19|5532.19|0
1637941980000|2021-11-26 15:53:00|5532.35|5532.35|5531.14|5531.14|5532.35|5532.35|5530.9|5530.9|0
1637941990000|2021-11-26 15:53:10|5531.81|5531.81|5533.58|5533.58|5533.58|5533.58|5531.81|5531.81|0
1637942000000|2021-11-26 15:53:20|5534.25|5534.25|5533.6|5533.6|5534.25|5534.25|5533.6|5533.6|0
1637942010000|2021-11-26 15:53:30|5533.32|5533.32|5532.31|5532.31|5533.32|5533.32|5532.31|5532.31|0
1637942020000|2021-11-26 15:53:40|5532.55|5532.55|5534.4|5534.4|5534.4|5534.4|5532.55|5532.55|0
1637942030000|2021-11-26 15:53:50|5535.5|5535.5|5534.57|5534.57|5535.74|5535.74|5534.57|5534.57|0
1637942040000|2021-11-26 15:54:00|5534.33|5534.33|5534.11|5534.11|5534.64|5534.64|5534.11|5534.11|0
1637942050000|2021-11-26 15:54:10|5533.39|5533.39|5531.67|5531.67|5533.39|5533.39|5530.98|5530.98|0
1637942060000|2021-11-26 15:54:20|5531.69|5531.69|5532.38|5532.38|5532.38|5532.38|5531.69|5531.69|0
1637942070000|2021-11-26 15:54:30|5532.95|5532.95|5532.4|5532.4|5532.95|5532.95|5532.4|5532.4|0
1637942080000|2021-11-26 15:54:40|5532.64|5532.64|5533.57|5533.57|5533.85|5533.85|5532.64|5532.64|0
1637942090000|2021-11-26 15:54:50|5533.86|5533.86|5532.18|5532.18|5533.86|5533.86|5532.18|5532.18|0
1637942100000|2021-11-26 15:55:00|5532.76|5532.76|5534.12|5534.12|5534.91|5534.91|5532.76|5532.76|0
1637942110000|2021-11-26 15:55:10|5533.64|5533.64|5532.65|5532.65|5533.64|5533.64|5532.57|5532.57|0
1637942120000|2021-11-26 15:55:20|5532.36|5532.36|5531.3|5531.3|5532.36|5532.36|5531.3|5531.3|0
1637942130000|2021-11-26 15:55:30|5530.96|5530.96|5529.99|5529.99|5530.96|5530.96|5529.75|5529.75|0
1637942140000|2021-11-26 15:55:40|5530.81|5530.81|5531.84|5531.84|5531.84|5531.84|5529.18|5529.18|0
1637942150000|2021-11-26 15:55:50|5531.82|5531.82|5529.78|5529.78|5531.82|5531.82|5529.78|5529.78|0
1637942160000|2021-11-26 15:56:00|5529.49|5529.49|5531.6|5531.6|5531.6|5531.6|5529.2|5529.2|0
1637942170000|2021-11-26 15:56:10|5531.36|5531.36|5531.42|5531.42|5532.23|5532.23|5531.36|5531.36|0
1637942180000|2021-11-26 15:56:20|5530.71|5530.71|5530.03|5530.03|5530.96|5530.96|5528.74|5528.74|0
1637942190000|2021-11-26 15:56:30|5530.27|5530.27|5529.81|5529.81|5530.27|5530.27|5529.81|5529.81|0
1637942200000|2021-11-26 15:56:40|5530.51|5530.51|5531.84|5531.84|5531.84|5531.84|5530.22|5530.22|0
1637942210000|2021-11-26 15:56:50|5532.32|5532.32|5534.62|5534.62|5535.05|5535.05|5532.32|5532.32|0
1637942220000|2021-11-26 15:57:00|5534.86|5534.86|5535.93|5535.93|5535.93|5535.93|5534.86|5534.86|0
1637942230000|2021-11-26 15:57:10|5535.65|5535.65|5534.35|5534.35|5535.65|5535.65|5534.35|5534.35|0
1637942240000|2021-11-26 15:57:20|5535.07|5535.07|5534.3|5534.3|5535.76|5535.76|5534.3|5534.3|0
1637942250000|2021-11-26 15:57:30|5534.06|5534.06|5534.44|5534.44|5534.97|5534.97|5534.06|5534.06|0
1637942260000|2021-11-26 15:57:40|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|5533.86|5533.86|0
1637942270000|2021-11-26 15:57:50|5533.5|5533.5|5532.79|5532.79|5533.79|5533.79|5532.79|5532.79|0
1637942280000|2021-11-26 15:58:00|5533.99|5533.99|5536.29|5536.29|5536.29|5536.29|5533.77|5533.77|0
1637942290000|2021-11-26 15:58:10|5537|5537|5538.76|5538.76|5538.83|5538.83|5537|5537|0
1637942300000|2021-11-26 15:58:20|5539|5539|5538.62|5538.62|5539.43|5539.43|5537.69|5537.69|0
1637942310000|2021-11-26 15:58:30|5538.38|5538.38|5538.19|5538.19|5539.2|5539.2|5537.71|5537.71|0
1637942320000|2021-11-26 15:58:40|5537.89|5537.89|5534.6|5534.6|5537.89|5537.89|5534.6|5534.6|0
1637942330000|2021-11-26 15:58:50|5534.37|5534.37|5535.41|5535.41|5535.67|5535.67|5533.32|5533.32|0
1637942340000|2021-11-26 15:59:00|5534.98|5534.98|5534.24|5534.24|5534.98|5534.98|5534.24|5534.24|0
1637942350000|2021-11-26 15:59:10|5534|5534|5533.33|5533.33|5535.1|5535.1|5533.33|5533.33|0
1637942360000|2021-11-26 15:59:20|5533.76|5533.76|5536.1|5536.1|5536.39|5536.39|5533.55|5533.55|0
1637942370000|2021-11-26 15:59:30|5535.88|5535.88|5533.7|5533.7|5535.88|5535.88|5533.18|5533.18|0
1637942380000|2021-11-26 15:59:40|5533.72|5533.72|5534.21|5534.21|5534.21|5534.21|5533.72|5533.72|0
1637942390000|2021-11-26 15:59:50|5534.45|5534.45|5534.17|5534.17|5534.46|5534.46|5534.17|5534.17|0
1637942400000|2021-11-26 16:00:00|5533.52|5533.52|5531.97|5531.97|5533.52|5533.52|5530.68|5530.68|0
1637942410000|2021-11-26 16:00:10|5532.26|5532.26|5532.42|5532.42|5533.35|5533.35|5532.26|5532.26|0
1637942420000|2021-11-26 16:00:20|5532.4|5532.4|5531.86|5531.86|5532.41|5532.41|5531.86|5531.86|0
1637942430000|2021-11-26 16:00:30|5531.41|5531.41|5530.15|5530.15|5531.41|5531.41|5529.54|5529.54|0
1637942440000|2021-11-26 16:00:40|5529.93|5529.93|5531.12|5531.12|5532.41|5532.41|5529.93|5529.93|0
1637942450000|2021-11-26 16:00:50|5531.41|5531.41|5532.19|5532.19|5532.19|5532.19|5531.41|5531.41|0
1637942460000|2021-11-26 16:01:00|5532.26|5532.26|5534.44|5534.44|5534.44|5534.44|5532.26|5532.26|0
1637942470000|2021-11-26 16:01:10|5534.67|5534.67|5537.02|5537.02|5537.05|5537.05|5534.67|5534.67|0
1637942480000|2021-11-26 16:01:20|5537.01|5537.01|5535.77|5535.77|5538.35|5538.35|5535.37|5535.37|0
1637942490000|2021-11-26 16:01:30|5535.56|5535.56|5536.75|5536.75|5536.75|5536.75|5533.66|5533.66|0
1637942500000|2021-11-26 16:01:40|5535.88|5535.88|5535.18|5535.18|5535.88|5535.88|5533.19|5533.19|0
1637942510000|2021-11-26 16:01:50|5534.97|5534.97|5533.42|5533.42|5534.97|5534.97|5532.7|5532.7|0
1637942520000|2021-11-26 16:02:00|5534|5534|5535.71|5535.71|5535.95|5535.95|5533.56|5533.56|0
1637942530000|2021-11-26 16:02:10|5535.72|5535.72|5537.75|5537.75|5538.3|5538.3|5535.72|5535.72|0
1637942540000|2021-11-26 16:02:20|5537.96|5537.96|5532.63|5532.63|5537.96|5537.96|5530.38|5530.38|0
1637942550000|2021-11-26 16:02:30|5533.11|5533.11|5536.94|5536.94|5536.94|5536.94|5533.11|5533.11|0
1637942560000|2021-11-26 16:02:40|5537.52|5537.52|5537.13|5537.13|5537.52|5537.52|5536.94|5536.94|0
1637942570000|2021-11-26 16:02:50|5537.56|5537.56|5536.74|5536.74|5538.35|5538.35|5535.97|5535.97|0
1637942580000|2021-11-26 16:03:00|5535.94|5535.94|5535.73|5535.73|5536.16|5536.16|5534.72|5534.72|0
1637942590000|2021-11-26 16:03:10|5535.99|5535.99|5535.92|5535.92|5535.99|5535.99|5535.42|5535.42|0
1637942600000|2021-11-26 16:03:20|5535.71|5535.71|5535.67|5535.67|5535.71|5535.71|5534.42|5534.42|0
1637942610000|2021-11-26 16:03:30|5535.43|5535.43|5531.58|5531.58|5535.43|5535.43|5531.58|5531.58|0
1637942620000|2021-11-26 16:03:40|5531.53|5531.53|5528.9|5528.9|5532.42|5532.42|5528.9|5528.9|0
1637942630000|2021-11-26 16:03:50|5528.61|5528.61|5529.11|5529.11|5529.88|5529.88|5528.37|5528.37|0
1637942640000|2021-11-26 16:04:00|5529.09|5529.09|5527.17|5527.17|5529.09|5529.09|5526.93|5526.93|0
1637942650000|2021-11-26 16:04:10|5527.84|5527.84|5529.4|5529.4|5530.07|5530.07|5527.84|5527.84|0
1637942660000|2021-11-26 16:04:20|5529.37|5529.37|5527.06|5527.06|5529.37|5529.37|5527.06|5527.06|0
1637942670000|2021-11-26 16:04:30|5527.3|5527.3|5526.4|5526.4|5527.38|5527.38|5526.16|5526.16|0
1637942680000|2021-11-26 16:04:40|5526.37|5526.37|5526.36|5526.36|5526.37|5526.37|5526.36|5526.36|0
1637942690000|2021-11-26 16:04:50|5526.6|5526.6|5529.71|5529.71|5529.71|5529.71|5526.6|5526.6|0
1637942700000|2021-11-26 16:05:00|5529.28|5529.28|5529.75|5529.75|5529.75|5529.75|5528.99|5528.99|0
1637942710000|2021-11-26 16:05:10|5529.32|5529.32|5529.03|5529.03|5529.82|5529.82|5528.57|5528.57|0
1637942720000|2021-11-26 16:05:20|5528.55|5528.55|5528.41|5528.41|5529.2|5529.2|5528.05|5528.05|0
1637942730000|2021-11-26 16:05:30|5528.86|5528.86|5531.58|5531.58|5531.58|5531.58|5528.65|5528.65|0
1637942740000|2021-11-26 16:05:40|5531|5531|5530.92|5530.92|5531.43|5531.43|5530.47|5530.47|0
1637942750000|2021-11-26 16:05:50|5531.14|5531.14|5531.98|5531.98|5532.22|5532.22|5530.76|5530.76|0
1637942760000|2021-11-26 16:06:00|5531.51|5531.51|5531.75|5531.75|5531.99|5531.99|5530.04|5530.04|0
1637942770000|2021-11-26 16:06:10|5531.46|5531.46|5532.84|5532.84|5532.84|5532.84|5531.46|5531.46|0
1637942780000|2021-11-26 16:06:20|5532.55|5532.55|5531.3|5531.3|5532.76|5532.76|5531.3|5531.3|0
1637942790000|2021-11-26 16:06:30|5531.01|5531.01|5529.07|5529.07|5531.01|5531.01|5528.61|5528.61|0
1637942800000|2021-11-26 16:06:40|5528.79|5528.79|5526.49|5526.49|5528.79|5528.79|5524.96|5524.96|0
1637942810000|2021-11-26 16:06:50|5527.78|5527.78|5529.6|5529.6|5529.6|5529.6|5527.78|5527.78|0
1637942820000|2021-11-26 16:07:00|5529.89|5529.89|5530.45|5530.45|5531.02|5531.02|5529.87|5529.87|0
1637942830000|2021-11-26 16:07:10|5530.21|5530.21|5531.95|5531.95|5532.19|5532.19|5530.21|5530.21|0
1637942840000|2021-11-26 16:07:20|5531.67|5531.67|5533.03|5533.03|5533.03|5533.03|5531.67|5531.67|0
1637942850000|2021-11-26 16:07:30|5533.32|5533.32|5532.68|5532.68|5533.57|5533.57|5532.59|5532.59|0
1637942860000|2021-11-26 16:07:40|5532.8|5532.8|5531.44|5531.44|5533.02|5533.02|5531.43|5531.43|0
1637942870000|2021-11-26 16:07:50|5532.13|5532.13|5531.9|5531.9|5532.13|5532.13|5531.9|5531.9|0
1637942880000|2021-11-26 16:08:00|5531.66|5531.66|5528.69|5528.69|5531.66|5531.66|5528.4|5528.4|0
1637942890000|2021-11-26 16:08:10|5528.23|5528.23|5526.12|5526.12|5528.23|5528.23|5525.45|5525.45|0
1637942900000|2021-11-26 16:08:20|5525.88|5525.88|5525.21|5525.21|5525.88|5525.88|5525|5525|0
1637942910000|2021-11-26 16:08:30|5525.38|5525.38|5525.59|5525.59|5525.66|5525.66|5524.47|5524.47|0
1637942920000|2021-11-26 16:08:40|5525.83|5525.83|5528.02|5528.02|5528.02|5528.02|5525.83|5525.83|0
1637942930000|2021-11-26 16:08:50|5528.5|5528.5|5529.29|5529.29|5529.58|5529.58|5528.26|5528.26|0
1637942940000|2021-11-26 16:09:00|5529.08|5529.08|5528.79|5528.79|5530.49|5530.49|5528.79|5528.79|0
1637942950000|2021-11-26 16:09:10|5528.55|5528.55|5531.23|5531.23|5531.25|5531.25|5528.33|5528.33|0
1637942960000|2021-11-26 16:09:20|5530.78|5530.78|5527.93|5527.93|5530.78|5530.78|5527.93|5527.93|0
1637942970000|2021-11-26 16:09:30|5528.17|5528.17|5528.38|5528.38|5529.1|5529.1|5528.17|5528.17|0
1637942980000|2021-11-26 16:09:40|5528.62|5528.62|5529.58|5529.58|5530.25|5530.25|5528.62|5528.62|0
1637942990000|2021-11-26 16:09:50|5529.34|5529.34|5528.54|5528.54|5529.35|5529.35|5528.08|5528.08|0
1637943000000|2021-11-26 16:10:00|5528.25|5528.25|5531.16|5531.16|5531.75|5531.75|5528.25|5528.25|0
1637943010000|2021-11-26 16:10:10|5531.4|5531.4|5533.03|5533.03|5533.51|5533.51|5531.4|5531.4|0
1637943020000|2021-11-26 16:10:20|5532.82|5532.82|5529.24|5529.24|5532.82|5532.82|5529.24|5529.24|0
1637943030000|2021-11-26 16:10:30|5530.11|5530.11|5527.56|5527.56|5530.11|5530.11|5527.56|5527.56|0
1637943040000|2021-11-26 16:10:40|5527.27|5527.27|5527.89|5527.89|5527.89|5527.89|5525.84|5525.84|0
1637943050000|2021-11-26 16:10:50|5527.43|5527.43|5526.14|5526.14|5527.43|5527.43|5525.9|5525.9|0
1637943060000|2021-11-26 16:11:00|5526.16|5526.16|5525.24|5525.24|5526.81|5526.81|5525.24|5525.24|0
1637943070000|2021-11-26 16:11:10|5524.77|5524.77|5528.23|5528.23|5528.81|5528.81|5524.77|5524.77|0
1637943080000|2021-11-26 16:11:20|5528|5528|5528.5|5528.5|5529.72|5529.72|5528|5528|0
1637943090000|2021-11-26 16:11:30|5528.21|5528.21|5527.85|5527.85|5528.67|5528.67|5527.69|5527.69|0
1637943100000|2021-11-26 16:11:40|5528.43|5528.43|5529.91|5529.91|5529.91|5529.91|5527.42|5527.42|0
1637943110000|2021-11-26 16:11:50|5530.39|5530.39|5529.17|5529.17|5530.9|5530.9|5529.17|5529.17|0
1637943120000|2021-11-26 16:12:00|5529.41|5529.41|5531.11|5531.11|5531.83|5531.83|5529.41|5529.41|0
1637943130000|2021-11-26 16:12:10|5530.66|5530.66|5526.6|5526.6|5530.66|5530.66|5526.6|5526.6|0
1637943140000|2021-11-26 16:12:20|5525.91|5525.91|5527.89|5527.89|5527.89|5527.89|5525.65|5525.65|0
1637943150000|2021-11-26 16:12:30|5527.65|5527.65|5526.38|5526.38|5527.65|5527.65|5526.38|5526.38|0
1637943160000|2021-11-26 16:12:40|5526.85|5526.85|5527.55|5527.55|5528.1|5528.1|5526.85|5526.85|0
1637943170000|2021-11-26 16:12:50|5527.78|5527.78|5525.88|5525.88|5527.78|5527.78|5525.88|5525.88|0
1637943180000|2021-11-26 16:13:00|5526.09|5526.09|5526.57|5526.57|5526.57|5526.57|5526.09|5526.09|0
1637943190000|2021-11-26 16:13:10|5525.99|5525.99|5526.49|5526.49|5526.49|5526.49|5524.34|5524.34|0
1637943200000|2021-11-26 16:13:20|5526.73|5526.73|5525.47|5525.47|5526.73|5526.73|5525.47|5525.47|0
1637943210000|2021-11-26 16:13:30|5525.24|5525.24|5524.54|5524.54|5525.24|5525.24|5523.51|5523.51|0
1637943220000|2021-11-26 16:13:40|5524.31|5524.31|5524.02|5524.02|5524.52|5524.52|5523.8|5523.8|0
1637943230000|2021-11-26 16:13:50|5524.59|5524.59|5523.75|5523.75|5524.59|5524.59|5522.94|5522.94|0
1637943240000|2021-11-26 16:14:00|5524.9|5524.9|5525.43|5525.43|5525.93|5525.93|5524.9|5524.9|0
1637943250000|2021-11-26 16:14:10|5525.91|5525.91|5526.99|5526.99|5526.99|5526.99|5525.69|5525.69|0
1637943260000|2021-11-26 16:14:20|5526.75|5526.75|5525.98|5525.98|5527.75|5527.75|5525.98|5525.98|0
1637943270000|2021-11-26 16:14:30|5526.56|5526.56|5525.22|5525.22|5526.56|5526.56|5525.03|5525.03|0
1637943280000|2021-11-26 16:14:40|5525.7|5525.7|5524.4|5524.4|5525.98|5525.98|5524.4|5524.4|0
1637943290000|2021-11-26 16:14:50|5523.47|5523.47|5521.96|5521.96|5523.47|5523.47|5521.96|5521.96|0
1637943300000|2021-11-26 16:15:00|5521.72|5521.72|5522.46|5522.46|5523.04|5523.04|5521.72|5521.72|0
1637943310000|2021-11-26 16:15:10|5522.43|5522.43|5520.94|5520.94|5522.43|5522.43|5520.94|5520.94|0
1637943320000|2021-11-26 16:15:20|5520.2|5520.2|5521.44|5521.44|5521.71|5521.71|5520.2|5520.2|0
1637943330000|2021-11-26 16:15:30|5521.73|5521.73|5520.35|5520.35|5521.73|5521.73|5519.82|5519.82|0
1637943340000|2021-11-26 16:15:40|5521.4|5521.4|5521.88|5521.88|5521.88|5521.88|5520.87|5520.87|0
1637943350000|2021-11-26 16:15:50|5522.34|5522.34|5521.93|5521.93|5522.34|5522.34|5521.93|5521.93|0
1637943360000|2021-11-26 16:16:00|5522.22|5522.22|5520.98|5520.98|5523.51|5523.51|5520.98|5520.98|0
1637943370000|2021-11-26 16:16:10|5520.75|5520.75|5520.22|5520.22|5520.75|5520.75|5519.7|5519.7|0
1637943380000|2021-11-26 16:16:20|5519.93|5519.93|5517.89|5517.89|5519.93|5519.93|5517.6|5517.6|0
1637943390000|2021-11-26 16:16:30|5517.09|5517.09|5516.03|5516.03|5517.86|5517.86|5516.03|5516.03|0
1637943400000|2021-11-26 16:16:40|5515.74|5515.74|5515.07|5515.07|5516.51|5516.51|5515.07|5515.07|0
1637943410000|2021-11-26 16:16:50|5514.83|5514.83|5513.35|5513.35|5514.83|5514.83|5513.3|5513.3|0
1637943420000|2021-11-26 16:17:00|5514.22|5514.22|5513.4|5513.4|5514.43|5514.43|5513.4|5513.4|0
1637943430000|2021-11-26 16:17:10|5513.98|5513.98|5514.93|5514.93|5515.15|5515.15|5512.9|5512.9|0
1637943440000|2021-11-26 16:17:20|5515.36|5515.36|5513.74|5513.74|5515.36|5515.36|5512.68|5512.68|0
1637943450000|2021-11-26 16:17:30|5514.31|5514.31|5514.96|5514.96|5515.15|5515.15|5514.03|5514.03|0
1637943460000|2021-11-26 16:17:40|5515.6|5515.6|5515.82|5515.82|5516.82|5516.82|5515.6|5515.6|0
1637943470000|2021-11-26 16:17:50|5516.34|5516.34|5517.3|5517.3|5517.49|5517.49|5516.34|5516.34|0
1637943480000|2021-11-26 16:18:00|5517.52|5517.52|5514.93|5514.93|5517.75|5517.75|5514.93|5514.93|0
1637943490000|2021-11-26 16:18:10|5515.14|5515.14|5515.82|5515.82|5516.36|5516.36|5515.14|5515.14|0
1637943500000|2021-11-26 16:18:20|5515.84|5515.84|5514.21|5514.21|5515.84|5515.84|5514.21|5514.21|0
1637943510000|2021-11-26 16:18:30|5514.43|5514.43|5513.77|5513.77|5514.43|5514.43|5513.32|5513.32|0
1637943520000|2021-11-26 16:18:40|5513.56|5513.56|5513.29|5513.29|5513.77|5513.77|5513.03|5513.03|0
1637943530000|2021-11-26 16:18:50|5512.84|5512.84|5511.48|5511.48|5512.84|5512.84|5511.05|5511.05|0
1637943540000|2021-11-26 16:19:00|5511.29|5511.29|5513.23|5513.23|5513.23|5513.23|5511|5511|0
1637943550000|2021-11-26 16:19:10|5513.01|5513.01|5510.94|5510.94|5513.01|5513.01|5510.94|5510.94|0
1637943560000|2021-11-26 16:19:20|5510.72|5510.72|5511.89|5511.89|5511.89|5511.89|5510.42|5510.42|0
1637943570000|2021-11-26 16:19:30|5512.18|5512.18|5511.71|5511.71|5512.18|5512.18|5511.46|5511.46|0
1637943580000|2021-11-26 16:19:40|5511.94|5511.94|5512.13|5512.13|5513.3|5513.3|5511.94|5511.94|0
1637943590000|2021-11-26 16:19:50|5511.92|5511.92|5513.38|5513.38|5513.39|5513.39|5511.92|5511.92|0
1637943600000|2021-11-26 16:20:00|5513.61|5513.61|5513.3|5513.3|5515.1|5515.1|5513.3|5513.3|0
1637943610000|2021-11-26 16:20:10|5513.28|5513.28|5512.53|5512.53|5513.28|5513.28|5512.48|5512.48|0
1637943620000|2021-11-26 16:20:20|5512.77|5512.77|5512.78|5512.78|5512.78|5512.78|5512.77|5512.77|0
1637943630000|2021-11-26 16:20:30|5512.28|5512.28|5512.35|5512.35|5512.76|5512.76|5511.9|5511.9|0
1637943640000|2021-11-26 16:20:40|5512.59|5512.59|5512.59|5512.59|5513.62|5513.62|5512.59|5512.59|0
1637943650000|2021-11-26 16:20:50|5512.37|5512.37|5510.88|5510.88|5512.37|5512.37|5510.88|5510.88|0
1637943660000|2021-11-26 16:21:00|5511.12|5511.12|5510.52|5510.52|5511.12|5511.12|5510.09|5510.09|0
1637943670000|2021-11-26 16:21:10|5510.09|5510.09|5509.17|5509.17|5510.34|5510.34|5509.17|5509.17|0
1637943680000|2021-11-26 16:21:20|5509.46|5509.46|5508|5508|5509.46|5509.46|5507.5|5507.5|0
1637943690000|2021-11-26 16:21:30|5508.24|5508.24|5508.24|5508.24|5510.18|5510.18|5508.24|5508.24|0
1637943700000|2021-11-26 16:21:40|5508.53|5508.53|5505.85|5505.85|5508.53|5508.53|5505.85|5505.85|0
1637943710000|2021-11-26 16:21:50|5506.07|5506.07|5506.07|5506.07|5506.07|5506.07|5506.07|5506.07|0
1637943720000|2021-11-26 16:22:00|5506.35|5506.35|5508.89|5508.89|5508.89|5508.89|5506.35|5506.35|0
1637943730000|2021-11-26 16:22:10|5508.53|5508.53|5510.05|5510.05|5510.05|5510.05|5508.53|5508.53|0
1637943740000|2021-11-26 16:22:20|5510.34|5510.34|5510.12|5510.12|5510.34|5510.34|5509.47|5509.47|0
1637943750000|2021-11-26 16:22:30|5509.91|5509.91|5507.86|5507.86|5509.91|5509.91|5507.86|5507.86|0
1637943760000|2021-11-26 16:22:40|5508.15|5508.15|5507.86|5507.86|5508.15|5508.15|5507.86|5507.86|0
1637943770000|2021-11-26 16:22:50|5507.17|5507.17|5507.74|5507.74|5507.74|5507.74|5505.92|5505.92|0
1637943780000|2021-11-26 16:23:00|5507.45|5507.45|5508.37|5508.37|5508.37|5508.37|5507.45|5507.45|0
1637943790000|2021-11-26 16:23:10|5508.61|5508.61|5508.12|5508.12|5509.12|5509.12|5508.12|5508.12|0
1637943800000|2021-11-26 16:23:20|5507.91|5507.91|5507.58|5507.58|5507.91|5507.91|5506.06|5506.06|0
1637943810000|2021-11-26 16:23:30|5508.01|5508.01|5509.52|5509.52|5509.52|5509.52|5507.77|5507.77|0
1637943820000|2021-11-26 16:23:40|5507.99|5507.99|5508.22|5508.22|5508.22|5508.22|5507.98|5507.98|0
1637943830000|2021-11-26 16:23:50|5508.19|5508.19|5507.81|5507.81|5508.22|5508.22|5507.81|5507.81|0
1637943840000|2021-11-26 16:24:00|5507.57|5507.57|5510.04|5510.04|5510.04|5510.04|5507.57|5507.57|0
1637943850000|2021-11-26 16:24:10|5510.25|5510.25|5510.55|5510.55|5510.55|5510.55|5510.25|5510.25|0
1637943860000|2021-11-26 16:24:20|5510.54|5510.54|5512.18|5512.18|5512.19|5512.19|5510.53|5510.53|0
1637943870000|2021-11-26 16:24:30|5511.31|5511.31|5513.09|5513.09|5513.09|5513.09|5511.31|5511.31|0
1637943880000|2021-11-26 16:24:40|5513.31|5513.31|5513.32|5513.32|5513.54|5513.54|5513.31|5513.31|0
1637943890000|2021-11-26 16:24:50|5513.04|5513.04|5509.9|5509.9|5513.04|5513.04|5509.61|5509.61|0
1637943900000|2021-11-26 16:25:00|5509.69|5509.69|5508.4|5508.4|5509.69|5509.69|5508.4|5508.4|0
1637943910000|2021-11-26 16:25:10|5508.11|5508.11|5507.92|5507.92|5509.41|5509.41|5507.92|5507.92|0
1637943920000|2021-11-26 16:25:20|5507.23|5507.23|5506.44|5506.44|5507.99|5507.99|5506.44|5506.44|0
1637943930000|2021-11-26 16:25:30|5506.46|5506.46|5508.49|5508.49|5509.07|5509.07|5506.19|5506.19|0
1637943940000|2021-11-26 16:25:40|5508.21|5508.21|5504|5504|5508.49|5508.49|5502.84|5502.84|0
1637943950000|2021-11-26 16:25:50|5504.05|5504.05|5503.15|5503.15|5504.94|5504.94|5503.15|5503.15|0
1637943960000|2021-11-26 16:26:00|5503.16|5503.16|5506.26|5506.26|5506.29|5506.29|5503.12|5503.12|0
1637943970000|2021-11-26 16:26:10|5506.9|5506.9|5510.47|5510.47|5510.47|5510.47|5506.9|5506.9|0
1637943980000|2021-11-26 16:26:20|5510.18|5510.18|5506.9|5506.9|5510.18|5510.18|5506.15|5506.15|0
1637943990000|2021-11-26 16:26:30|5506.61|5506.61|5507|5507|5507.29|5507.29|5506.61|5506.61|0
1637944000000|2021-11-26 16:26:40|5506.77|5506.77|5506.77|5506.77|5507.05|5507.05|5506.77|5506.77|0
1637944010000|2021-11-26 16:26:50|5507|5507|5508.94|5508.94|5508.94|5508.94|5507|5507|0
1637944020000|2021-11-26 16:27:00|5508.95|5508.95|5508.91|5508.91|5509.46|5509.46|5508.3|5508.3|0
1637944030000|2021-11-26 16:27:10|5508.93|5508.93|5507.66|5507.66|5508.93|5508.93|5507.66|5507.66|0
1637944040000|2021-11-26 16:27:20|5507.95|5507.95|5506.68|5506.68|5507.95|5507.95|5506.46|5506.46|0
1637944050000|2021-11-26 16:27:30|5506.91|5506.91|5510.55|5510.55|5511.03|5511.03|5506.9|5506.9|0
1637944060000|2021-11-26 16:27:40|5510.59|5510.59|5511.91|5511.91|5512.12|5512.12|5510.59|5510.59|0
1637944070000|2021-11-26 16:27:50|5511.33|5511.33|5510.31|5510.31|5511.62|5511.62|5509.8|5509.8|0
1637944080000|2021-11-26 16:28:00|5510.5|5510.5|5511.83|5511.83|5511.83|5511.83|5510.49|5510.49|0
1637944090000|2021-11-26 16:28:10|5511.59|5511.59|5510.63|5510.63|5511.83|5511.83|5509.98|5509.98|0
1637944100000|2021-11-26 16:28:20|5510.87|5510.87|5513.06|5513.06|5513.06|5513.06|5510.53|5510.53|0
1637944110000|2021-11-26 16:28:30|5512.58|5512.58|5513.11|5513.11|5514.36|5514.36|5512.58|5512.58|0
1637944120000|2021-11-26 16:28:40|5512.54|5512.54|5510.53|5510.53|5513.11|5513.11|5510.53|5510.53|0
1637944130000|2021-11-26 16:28:50|5510.31|5510.31|5511.56|5511.56|5511.59|5511.59|5509.31|5509.31|0
1637944140000|2021-11-26 16:29:00|5511.59|5511.59|5512.08|5512.08|5514|5514|5511.59|5511.59|0
1637944150000|2021-11-26 16:29:10|5512.66|5512.66|5513.55|5513.55|5513.59|5513.59|5511.63|5511.63|0
1637944160000|2021-11-26 16:29:20|5512.3|5512.3|5513.71|5513.71|5513.71|5513.71|5512.05|5512.05|0
1637944170000|2021-11-26 16:29:30|5513.99|5513.99|5514.5|5514.5|5514.57|5514.57|5512.46|5512.46|0
1637944180000|2021-11-26 16:29:40|5514.93|5514.93|5512.39|5512.39|5515.2|5515.2|5512.39|5512.39|0
1637944190000|2021-11-26 16:29:50|5512.87|5512.87|5513.65|5513.65|5517.6|5517.6|5512.53|5512.53|0
1638173700000|2021-11-29 08:15:00|5606.21|5606.21|5604.82|5604.82|5608.22|5608.22|5604.82|5604.82|0
1638173710000|2021-11-29 08:15:10|5605.98|5605.98|5608.01|5608.01|5608.23|5608.23|5605.98|5605.98|0
1638173720000|2021-11-29 08:15:20|5609.65|5609.65|5615.5|5615.5|5615.5|5615.5|5609.65|5609.65|0
1638173730000|2021-11-29 08:15:30|5616.08|5616.08|5619.76|5619.76|5620.27|5620.27|5616.08|5616.08|0
1638173740000|2021-11-29 08:15:40|5620.19|5620.19|5622.78|5622.78|5622.78|5622.78|5620.19|5620.19|0
1638173750000|2021-11-29 08:15:50|5621.63|5621.63|5620.62|5620.62|5621.63|5621.63|5619.59|5619.59|0
1638173760000|2021-11-29 08:16:00|5620.91|5620.91|5621.15|5621.15|5621.35|5621.35|5620.19|5620.19|0
1638173770000|2021-11-29 08:16:10|5621.62|5621.62|5622.3|5622.3|5622.49|5622.49|5621.62|5621.62|0
1638173780000|2021-11-29 08:16:20|5621.92|5621.92|5620.41|5620.41|5621.92|5621.92|5620.12|5620.12|0
1638173790000|2021-11-29 08:16:30|5622.01|5622.01|5625.94|5625.94|5625.94|5625.94|5621.05|5621.05|0
1638173800000|2021-11-29 08:16:40|5626.42|5626.42|5629.24|5629.24|5629.82|5629.82|5625.94|5625.94|0
1638173810000|2021-11-29 08:16:50|5629.01|5629.01|5627.87|5627.87|5629.01|5629.01|5626.57|5626.57|0
1638173820000|2021-11-29 08:17:00|5627.66|5627.66|5625.26|5625.26|5628.18|5628.18|5625.26|5625.26|0
1638173830000|2021-11-29 08:17:10|5623.68|5623.68|5617.93|5617.93|5623.68|5623.68|5617.81|5617.81|0
1638173840000|2021-11-29 08:17:20|5617.58|5617.58|5616.35|5616.35|5617.58|5617.58|5616.35|5616.35|0
1638173850000|2021-11-29 08:17:30|5616.39|5616.39|5615.32|5615.32|5616.39|5616.39|5615.32|5615.32|0
1638173860000|2021-11-29 08:17:40|5615.97|5615.97|5615.62|5615.62|5616.98|5616.98|5615.33|5615.33|0
1638173870000|2021-11-29 08:17:50|5616.48|5616.48|5615.33|5615.33|5616.48|5616.48|5615.04|5615.04|0
1638173880000|2021-11-29 08:18:00|5614.37|5614.37|5617.21|5617.21|5617.21|5617.21|5614.37|5614.37|0
1638173890000|2021-11-29 08:18:10|5617.68|5617.68|5617.79|5617.79|5617.9|5617.9|5617.21|5617.21|0
1638173900000|2021-11-29 08:18:20|5616.92|5616.92|5611.59|5611.59|5616.92|5616.92|5611.59|5611.59|0
1638173910000|2021-11-29 08:18:30|5611.12|5611.12|5610.01|5610.01|5611.59|5611.59|5610.01|5610.01|0
1638173920000|2021-11-29 08:18:40|5610.25|5610.25|5605.79|5605.79|5610.25|5610.25|5605.79|5605.79|0
1638173930000|2021-11-29 08:18:50|5606.08|5606.08|5605.41|5605.41|5606.36|5606.36|5605.41|5605.41|0
1638173940000|2021-11-29 08:19:00|5604.83|5604.83|5604.84|5604.84|5604.84|5604.84|5603.39|5603.39|0
1638173950000|2021-11-29 08:19:10|5604.77|5604.77|5605.25|5605.25|5605.57|5605.57|5604.19|5604.19|0
1638173960000|2021-11-29 08:19:20|5605.53|5605.53|5605.48|5605.48|5605.77|5605.77|5605.19|5605.19|0
1638173970000|2021-11-29 08:19:30|5605.99|5605.99|5606.06|5606.06|5606.06|5606.06|5604.62|5604.62|0
1638173980000|2021-11-29 08:19:40|5605.49|5605.49|5606.73|5606.73|5606.97|5606.97|5605.49|5605.49|0
1638173990000|2021-11-29 08:19:50|5606.49|5606.49|5607.38|5607.38|5607.38|5607.38|5606.49|5606.49|0
1638174000000|2021-11-29 08:20:00|5607.09|5607.09|5607.19|5607.19|5607.45|5607.45|5606.88|5606.88|0
1638174010000|2021-11-29 08:20:10|5606.24|5606.24|5606.08|5606.08|5606.41|5606.41|5604.68|5604.68|0
1638174020000|2021-11-29 08:20:20|5606.95|5606.95|5608.65|5608.65|5608.65|5608.65|5606.95|5606.95|0
1638174030000|2021-11-29 08:20:30|5609.23|5609.23|5608.91|5608.91|5609.55|5609.55|5608.62|5608.62|0
1638174040000|2021-11-29 08:20:40|5609.12|5609.12|5609.07|5609.07|5609.12|5609.12|5608.55|5608.55|0
1638174050000|2021-11-29 08:20:50|5609.36|5609.36|5611.66|5611.66|5611.66|5611.66|5608.84|5608.84|0
1638174060000|2021-11-29 08:21:00|5611.09|5611.09|5608.4|5608.4|5611.09|5611.09|5608.4|5608.4|0
1638174070000|2021-11-29 08:21:10|5608.69|5608.69|5612.28|5612.28|5612.57|5612.57|5607.9|5607.9|0
1638174080000|2021-11-29 08:21:20|5612.32|5612.32|5613.19|5613.19|5613.19|5613.19|5612.32|5612.32|0
1638174090000|2021-11-29 08:21:30|5613.48|5613.48|5613.74|5613.74|5614.34|5614.34|5613.48|5613.48|0
1638174100000|2021-11-29 08:21:40|5613.45|5613.45|5616.74|5616.74|5616.74|5616.74|5613.02|5613.02|0
1638174110000|2021-11-29 08:21:50|5617.69|5617.69|5615.03|5615.03|5617.98|5617.98|5615.03|5615.03|0
1638174120000|2021-11-29 08:22:00|5614.32|5614.32|5615.46|5615.46|5615.46|5615.46|5612.47|5612.47|0
1638174130000|2021-11-29 08:22:10|5615.17|5615.17|5615.11|5615.11|5616.23|5616.23|5614.41|5614.41|0
1638174140000|2021-11-29 08:22:20|5614.24|5614.24|5611.84|5611.84|5614.24|5614.24|5611.84|5611.84|0
1638174150000|2021-11-29 08:22:30|5611.56|5611.56|5610.03|5610.03|5611.56|5611.56|5609.74|5609.74|0
1638174160000|2021-11-29 08:22:40|5610.31|5610.31|5610.55|5610.55|5610.84|5610.84|5610.03|5610.03|0
1638174170000|2021-11-29 08:22:50|5610.84|5610.84|5612.59|5612.59|5612.59|5612.59|5610.84|5610.84|0
1638174180000|2021-11-29 08:23:00|5612.3|5612.3|5612.11|5612.11|5613.47|5613.47|5612.11|5612.11|0
1638174190000|2021-11-29 08:23:10|5612.4|5612.4|5615.15|5615.15|5615.15|5615.15|5612.11|5612.11|0
1638174200000|2021-11-29 08:23:20|5614.86|5614.86|5612.9|5612.9|5614.86|5614.86|5611.89|5611.89|0
1638174210000|2021-11-29 08:23:30|5614.95|5614.95|5611.88|5611.88|5614.95|5614.95|5611.88|5611.88|0
1638174220000|2021-11-29 08:23:40|5612.17|5612.17|5612.33|5612.33|5612.91|5612.91|5612.17|5612.17|0
1638174230000|2021-11-29 08:23:50|5612.62|5612.62|5605.62|5605.62|5612.62|5612.62|5605.41|5605.41|0
1638174240000|2021-11-29 08:24:00|5606.58|5606.58|5605.36|5605.36|5606.89|5606.89|5605.21|5605.21|0
1638174250000|2021-11-29 08:24:10|5605.08|5605.08|5604.65|5604.65|5605.08|5605.08|5604.36|5604.36|0
1638174260000|2021-11-29 08:24:20|5604.93|5604.93|5605.96|5605.96|5607.01|5607.01|5604.93|5604.93|0
1638174270000|2021-11-29 08:24:30|5606.24|5606.24|5604.76|5604.76|5606.24|5606.24|5604.19|5604.19|0
1638174280000|2021-11-29 08:24:40|5604.82|5604.82|5610.52|5610.52|5612.36|5612.36|5604.82|5604.82|0
1638174290000|2021-11-29 08:24:50|5610.95|5610.95|5610.19|5610.19|5610.95|5610.95|5609.9|5609.9|0
1638174300000|2021-11-29 08:25:00|5609.98|5609.98|5612.98|5612.98|5612.98|5612.98|5609.55|5609.55|0
1638174310000|2021-11-29 08:25:10|5612.76|5612.76|5613.55|5613.55|5613.7|5613.7|5612.55|5612.55|0
1638174320000|2021-11-29 08:25:20|5613.84|5613.84|5614.29|5614.29|5615.8|5615.8|5613.33|5613.33|0
1638174330000|2021-11-29 08:25:30|5614.51|5614.51|5613.57|5613.57|5614.51|5614.51|5613.57|5613.57|0
1638174340000|2021-11-29 08:25:40|5614.22|5614.22|5609.79|5609.79|5614.22|5614.22|5609.79|5609.79|0
1638174350000|2021-11-29 08:25:50|5609.55|5609.55|5602.34|5602.34|5609.55|5609.55|5602.34|5602.34|0
1638174360000|2021-11-29 08:26:00|5603.05|5603.05|5604.61|5604.61|5604.61|5604.61|5602.87|5602.87|0
1638174370000|2021-11-29 08:26:10|5604.03|5604.03|5606.52|5606.52|5606.52|5606.52|5602.06|5602.06|0
1638174380000|2021-11-29 08:26:20|5606.09|5606.09|5605.51|5605.51|5606.09|5606.09|5605.51|5605.51|0
1638174390000|2021-11-29 08:26:30|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|0
1638174400000|2021-11-29 08:26:40|5605.87|5605.87|5607.82|5607.82|5607.82|5607.82|5605.87|5605.87|0
1638174410000|2021-11-29 08:26:50|5608.68|5608.68|5607.1|5607.1|5609.33|5609.33|5607.1|5607.1|0
1638174420000|2021-11-29 08:27:00|5606.47|5606.47|5606.46|5606.46|5607.9|5607.9|5606.46|5606.46|0
1638174430000|2021-11-29 08:27:10|5606.74|5606.74|5607.86|5607.86|5607.86|5607.86|5606.42|5606.42|0
1638174440000|2021-11-29 08:27:20|5608.44|5608.44|5609.53|5609.53|5610.59|5610.59|5607.59|5607.59|0
1638174450000|2021-11-29 08:27:30|5610.95|5610.95|5610.07|5610.07|5610.95|5610.95|5610.07|5610.07|0
1638174470000|2021-11-29 08:27:50|5610.36|5610.36|5609.62|5609.62|5611.42|5611.42|5609.62|5609.62|0
1638174480000|2021-11-29 08:28:00|5610.19|5610.19|5611.49|5611.49|5611.49|5611.49|5608.46|5608.46|0
1638174490000|2021-11-29 08:28:10|5613.44|5613.44|5609.14|5609.14|5613.44|5613.44|5608.73|5608.73|0
1638174500000|2021-11-29 08:28:20|5608.63|5608.63|5607.91|5607.91|5608.63|5608.63|5607.63|5607.63|0
1638174510000|2021-11-29 08:28:30|5607.46|5607.46|5605.3|5605.3|5607.46|5607.46|5604.78|5604.78|0
1638174520000|2021-11-29 08:28:40|5605.26|5605.26|5606.18|5606.18|5606.18|5606.18|5605.26|5605.26|0
1638174530000|2021-11-29 08:28:50|5604.96|5604.96|5604.16|5604.16|5605.17|5605.17|5603.64|5603.64|0
1638174540000|2021-11-29 08:29:00|5604.45|5604.45|5609.17|5609.17|5609.17|5609.17|5604.44|5604.44|0
1638174550000|2021-11-29 08:29:10|5610.04|5610.04|5610.71|5610.71|5610.71|5610.71|5610.04|5610.04|0
1638174560000|2021-11-29 08:29:20|5610.42|5610.42|5610.37|5610.37|5610.42|5610.42|5609.84|5609.84|0
1638174570000|2021-11-29 08:29:30|5611.14|5611.14|5612.67|5612.67|5612.67|5612.67|5611.14|5611.14|0
1638174580000|2021-11-29 08:29:40|5612.79|5612.79|5614.16|5614.16|5614.16|5614.16|5612.46|5612.46|0
1638174590000|2021-11-29 08:29:50|5613.58|5613.58|5617.26|5617.26|5617.26|5617.26|5613.58|5613.58|0
1638174600000|2021-11-29 08:30:00|5617.5|5617.5|5618.67|5618.67|5619.47|5619.47|5617.5|5617.5|0
1638174610000|2021-11-29 08:30:10|5618.46|5618.46|5617.38|5617.38|5618.82|5618.82|5617.38|5617.38|0
1638174620000|2021-11-29 08:30:20|5616.69|5616.69|5620.4|5620.4|5620.4|5620.4|5616.47|5616.47|0
1638174630000|2021-11-29 08:30:30|5621.93|5621.93|5622.34|5622.34|5622.99|5622.99|5621.93|5621.93|0
1638174640000|2021-11-29 08:30:40|5622.92|5622.92|5623.41|5623.41|5623.94|5623.94|5622.92|5622.92|0
1638174650000|2021-11-29 08:30:50|5623.47|5623.47|5622.97|5622.97|5624.22|5624.22|5622.97|5622.97|0
1638174660000|2021-11-29 08:31:00|5622.68|5622.68|5622.45|5622.45|5622.68|5622.68|5622.45|5622.45|0
1638174670000|2021-11-29 08:31:10|5623.02|5623.02|5629.2|5629.2|5629.2|5629.2|5623.02|5623.02|0
1638174680000|2021-11-29 08:31:20|5629.49|5629.49|5633.47|5633.47|5635.15|5635.15|5629.49|5629.49|0
1638174690000|2021-11-29 08:31:30|5631.94|5631.94|5627.53|5627.53|5631.94|5631.94|5627.53|5627.53|0
1638174700000|2021-11-29 08:31:40|5627.82|5627.82|5627.29|5627.29|5628.4|5628.4|5627.03|5627.03|0
1638174710000|2021-11-29 08:31:50|5628.95|5628.95|5630.46|5630.46|5630.46|5630.46|5628.95|5628.95|0
1638174720000|2021-11-29 08:32:00|5630.75|5630.75|5638.62|5638.62|5638.98|5638.98|5630.75|5630.75|0
1638174730000|2021-11-29 08:32:10|5638.91|5638.91|5638.3|5638.3|5638.91|5638.91|5638.24|5638.24|0
1638174740000|2021-11-29 08:32:20|5637.82|5637.82|5638.29|5638.29|5638.29|5638.29|5636.24|5636.24|0
1638174750000|2021-11-29 08:32:30|5638.06|5638.06|5639.37|5639.37|5639.37|5639.37|5638.06|5638.06|0
1638174760000|2021-11-29 08:32:40|5639.42|5639.42|5639.5|5639.5|5639.79|5639.79|5639.42|5639.42|0
1638174770000|2021-11-29 08:32:50|5639.79|5639.79|5639.79|5639.79|5639.79|5639.79|5639.79|5639.79|0
1638174780000|2021-11-29 08:33:00|5639.84|5639.84|5640.8|5640.8|5640.8|5640.8|5637.36|5637.36|0
1638174790000|2021-11-29 08:33:10|5641.01|5641.01|5642.31|5642.31|5642.31|5642.31|5641.01|5641.01|0
1638174800000|2021-11-29 08:33:20|5642.61|5642.61|5642.22|5642.22|5642.93|5642.93|5642.13|5642.13|0
1638174810000|2021-11-29 08:33:30|5642.93|5642.93|5645.9|5645.9|5647.38|5647.38|5642.22|5642.22|0
1638174820000|2021-11-29 08:33:40|5645.62|5645.62|5646.46|5646.46|5646.46|5646.46|5644.54|5644.54|0
1638174830000|2021-11-29 08:33:50|5646.94|5646.94|5646.86|5646.86|5647.15|5647.15|5646.19|5646.19|0
1638174840000|2021-11-29 08:34:00|5646.57|5646.57|5643.06|5643.06|5646.57|5646.57|5643.06|5643.06|0
1638174850000|2021-11-29 08:34:10|5643.93|5643.93|5644.73|5644.73|5644.73|5644.73|5643.05|5643.05|0
1638174860000|2021-11-29 08:34:20|5643.58|5643.58|5642|5642|5644.15|5644.15|5642|5642|0
1638174870000|2021-11-29 08:34:30|5641.71|5641.71|5641.06|5641.06|5641.78|5641.78|5641.06|5641.06|0
1638174880000|2021-11-29 08:34:40|5641.35|5641.35|5640.37|5640.37|5641.35|5641.35|5639.8|5639.8|0
1638174890000|2021-11-29 08:34:50|5640.95|5640.95|5640.99|5640.99|5642.93|5642.93|5640.27|5640.27|0
1638174900000|2021-11-29 08:35:00|5641.28|5641.28|5640.28|5640.28|5641.28|5641.28|5640.28|5640.28|0
1638174910000|2021-11-29 08:35:10|5640.26|5640.26|5641.36|5641.36|5641.36|5641.36|5639.82|5639.82|0
1638174920000|2021-11-29 08:35:20|5641.07|5641.07|5640.86|5640.86|5641.12|5641.12|5640.83|5640.83|0
1638174930000|2021-11-29 08:35:30|5640.57|5640.57|5640.28|5640.28|5640.57|5640.57|5639.7|5639.7|0
1638174940000|2021-11-29 08:35:40|5638.15|5638.15|5634.11|5634.11|5638.15|5638.15|5633.9|5633.9|0
1638174950000|2021-11-29 08:35:50|5633.68|5633.68|5634.17|5634.17|5634.17|5634.17|5633.6|5633.6|0
1638174960000|2021-11-29 08:36:00|5633.56|5633.56|5635.46|5635.46|5636.17|5636.17|5633.56|5633.56|0
1638174970000|2021-11-29 08:36:10|5634.3|5634.3|5639.63|5639.63|5639.63|5639.63|5634.3|5634.3|0
1638174980000|2021-11-29 08:36:20|5639.35|5639.35|5638.19|5638.19|5639.35|5639.35|5637.32|5637.32|0
1638174990000|2021-11-29 08:36:30|5640.1|5640.1|5642.57|5642.57|5642.96|5642.96|5640.1|5640.1|0
1638175000000|2021-11-29 08:36:40|5642.53|5642.53|5643.54|5643.54|5643.54|5643.54|5642.53|5642.53|0
1638175010000|2021-11-29 08:36:50|5642.82|5642.82|5641.57|5641.57|5643.54|5643.54|5641.57|5641.57|0
1638175020000|2021-11-29 08:37:00|5641.81|5641.81|5643.25|5643.25|5643.25|5643.25|5641.81|5641.81|0
1638175030000|2021-11-29 08:37:10|5642.37|5642.37|5642.51|5642.51|5643.01|5643.01|5641.84|5641.84|0
1638175040000|2021-11-29 08:37:20|5642.72|5642.72|5642.11|5642.11|5643.01|5643.01|5641.39|5641.39|0
1638175050000|2021-11-29 08:37:30|5642.4|5642.4|5643.45|5643.45|5643.45|5643.45|5642.4|5642.4|0
1638175060000|2021-11-29 08:37:40|5643.74|5643.74|5642.7|5642.7|5643.74|5643.74|5642.68|5642.68|0
1638175070000|2021-11-29 08:37:50|5642.49|5642.49|5644.12|5644.12|5644.12|5644.12|5642.49|5642.49|0
1638175080000|2021-11-29 08:38:00|5643.76|5643.76|5641.8|5641.8|5643.76|5643.76|5641.8|5641.8|0
1638175090000|2021-11-29 08:38:10|5641.22|5641.22|5643.45|5643.45|5643.45|5643.45|5641.22|5641.22|0
1638175100000|2021-11-29 08:38:20|5643.02|5643.02|5639.2|5639.2|5643.02|5643.02|5639.2|5639.2|0
1638175110000|2021-11-29 08:38:30|5639.42|5639.42|5638.99|5638.99|5639.63|5639.63|5638.99|5638.99|0
1638175120000|2021-11-29 08:38:40|5638.7|5638.7|5634.77|5634.77|5638.7|5638.7|5634.77|5634.77|0
1638175130000|2021-11-29 08:38:50|5634.49|5634.49|5633.98|5633.98|5634.77|5634.77|5633.41|5633.41|0
1638175140000|2021-11-29 08:39:00|5633.7|5633.7|5634.04|5634.04|5634.92|5634.92|5632.94|5632.94|0
1638175150000|2021-11-29 08:39:10|5632.53|5632.53|5635.1|5635.1|5635.1|5635.1|5632.29|5632.29|0
1638175160000|2021-11-29 08:39:20|5636.05|5636.05|5637.57|5637.57|5637.85|5637.85|5636.05|5636.05|0
1638175170000|2021-11-29 08:39:30|5639.38|5639.38|5636.32|5636.32|5640.15|5640.15|5635.89|5635.89|0
1638175180000|2021-11-29 08:39:40|5636.04|5636.04|5635.5|5635.5|5636.37|5636.37|5635.5|5635.5|0
1638175190000|2021-11-29 08:39:50|5635.51|5635.51|5636.8|5636.8|5636.8|5636.8|5635.51|5635.51|0
1638175200000|2021-11-29 08:40:00|5636.52|5636.52|5638.33|5638.33|5638.33|5638.33|5636.23|5636.23|0
1638175210000|2021-11-29 08:40:10|5638.1|5638.1|5638.09|5638.09|5638.95|5638.95|5637.81|5637.81|0
1638175220000|2021-11-29 08:40:20|5638.28|5638.28|5637.86|5637.86|5638.58|5638.58|5637.7|5637.7|0
1638175230000|2021-11-29 08:40:30|5636.91|5636.91|5632.61|5632.61|5637.2|5637.2|5632.61|5632.61|0
1638175240000|2021-11-29 08:40:40|5632.33|5632.33|5630.22|5630.22|5632.33|5632.33|5629.79|5629.79|0
1638175250000|2021-11-29 08:40:50|5630.8|5630.8|5629.5|5629.5|5630.8|5630.8|5629.22|5629.22|0
1638175260000|2021-11-29 08:41:00|5631.94|5631.94|5632.13|5632.13|5632.13|5632.13|5631.07|5631.07|0
1638175270000|2021-11-29 08:41:10|5633.09|5633.09|5634.55|5634.55|5634.69|5634.69|5633.09|5633.09|0
1638175280000|2021-11-29 08:41:20|5634.84|5634.84|5635.96|5635.96|5636.2|5636.2|5634.84|5634.84|0
1638175290000|2021-11-29 08:41:30|5635.67|5635.67|5633.25|5633.25|5635.67|5635.67|5633.18|5633.18|0
1638175300000|2021-11-29 08:41:40|5632.96|5632.96|5631.74|5631.74|5632.96|5632.96|5631.16|5631.16|0
1638175310000|2021-11-29 08:41:50|5631.45|5631.45|5631.45|5631.45|5631.45|5631.45|5631.45|5631.45|0
1638175320000|2021-11-29 08:42:00|5630.98|5630.98|5629.49|5629.49|5630.98|5630.98|5629.49|5629.49|0
1638175330000|2021-11-29 08:42:10|5629.01|5629.01|5629.49|5629.49|5629.49|5629.49|5628.72|5628.72|0
1638175340000|2021-11-29 08:42:20|5628.84|5628.84|5628.6|5628.6|5628.84|5628.84|5628.31|5628.31|0
1638175350000|2021-11-29 08:42:30|5629.32|5629.32|5633.01|5633.01|5633.01|5633.01|5629.32|5629.32|0
1638175360000|2021-11-29 08:42:40|5633.3|5633.3|5634.73|5634.73|5634.73|5634.73|5632.72|5632.72|0
1638175370000|2021-11-29 08:42:50|5634.51|5634.51|5634.06|5634.06|5635.16|5635.16|5634.06|5634.06|0
1638175380000|2021-11-29 08:43:00|5633.77|5633.77|5628.59|5628.59|5633.77|5633.77|5628.59|5628.59|0
1638175390000|2021-11-29 08:43:10|5628.3|5628.3|5628.59|5628.59|5628.59|5628.59|5628.3|5628.3|0
1638175410000|2021-11-29 08:43:30|5627.3|5627.3|5627.28|5627.28|5627.3|5627.3|5625.77|5625.77|0
1638175420000|2021-11-29 08:43:40|5626.94|5626.94|5628.88|5628.88|5628.88|5628.88|5626.94|5626.94|0
1638175430000|2021-11-29 08:43:50|5628.3|5628.3|5626.05|5626.05|5628.3|5628.3|5626.05|5626.05|0
1638175440000|2021-11-29 08:44:00|5625.18|5625.18|5622.49|5622.49|5625.18|5625.18|5622.49|5622.49|0
1638175450000|2021-11-29 08:44:10|5622.43|5622.43|5622.72|5622.72|5622.72|5622.72|5622.43|5622.43|0
1638175460000|2021-11-29 08:44:20|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|5622.14|0
1638175470000|2021-11-29 08:44:30|5622.09|5622.09|5620.84|5620.84|5622.17|5622.17|5620.83|5620.83|0
1638175480000|2021-11-29 08:44:40|5621.42|5621.42|5623.21|5623.21|5623.21|5623.21|5621.13|5621.13|0
1638175490000|2021-11-29 08:44:50|5622.92|5622.92|5622.35|5622.35|5623.21|5623.21|5622.35|5622.35|0
1638175500000|2021-11-29 08:45:00|5620.77|5620.77|5619.5|5619.5|5620.77|5620.77|5619.1|5619.1|0
1638175510000|2021-11-29 08:45:10|5618.35|5618.35|5618.11|5618.11|5618.35|5618.35|5618.11|5618.11|0
1638175520000|2021-11-29 08:45:20|5617.89|5617.89|5617.37|5617.37|5617.89|5617.89|5617.37|5617.37|0
1638175530000|2021-11-29 08:45:30|5616.6|5616.6|5616.41|5616.41|5616.99|5616.99|5616.41|5616.41|0
1638175540000|2021-11-29 08:45:40|5618.4|5618.4|5618.2|5618.2|5618.44|5618.44|5618.2|5618.2|0
1638175550000|2021-11-29 08:45:50|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|5618.16|0
1638175560000|2021-11-29 08:46:00|5617.87|5617.87|5618.45|5618.45|5618.45|5618.45|5617.29|5617.29|0
1638175570000|2021-11-29 08:46:10|5618.93|5618.93|5616.24|5616.24|5618.93|5618.93|5616.24|5616.24|0
1638175580000|2021-11-29 08:46:20|5616.91|5616.91|5616.62|5616.62|5617.13|5617.13|5616.62|5616.62|0
1638175590000|2021-11-29 08:46:30|5616.84|5616.84|5615.84|5615.84|5616.84|5616.84|5615.55|5615.55|0
1638175600000|2021-11-29 08:46:40|5615.36|5615.36|5614.78|5614.78|5615.36|5615.36|5614.78|5614.78|0
1638175610000|2021-11-29 08:46:50|5611.89|5611.89|5612.99|5612.99|5612.99|5612.99|5611.89|5611.89|0
1638175620000|2021-11-29 08:47:00|5613.28|5613.28|5611.46|5611.46|5613.52|5613.52|5610.88|5610.88|0
1638175630000|2021-11-29 08:47:10|5611.74|5611.74|5612.03|5612.03|5612.03|5612.03|5611.74|5611.74|0
1638175640000|2021-11-29 08:47:20|5613.04|5613.04|5614.85|5614.85|5614.85|5614.85|5613.04|5613.04|0
1638175650000|2021-11-29 08:47:30|5614.37|5614.37|5613.51|5613.51|5614.37|5614.37|5613.51|5613.51|0
1638175660000|2021-11-29 08:47:40|5613.27|5613.27|5613.27|5613.27|5613.27|5613.27|5613.27|5613.27|0
1638175670000|2021-11-29 08:47:50|5613.05|5613.05|5615.24|5615.24|5615.24|5615.24|5613.05|5613.05|0
1638175680000|2021-11-29 08:48:00|5616.34|5616.34|5618.09|5618.09|5618.1|5618.1|5616.34|5616.34|0
1638175690000|2021-11-29 08:48:10|5618.38|5618.38|5619.67|5619.67|5620.42|5620.42|5618.38|5618.38|0
1638175700000|2021-11-29 08:48:20|5618.81|5618.81|5617.09|5617.09|5619.03|5619.03|5616.68|5616.68|0
1638175710000|2021-11-29 08:48:30|5616.52|5616.52|5617.33|5617.33|5617.62|5617.62|5616.52|5616.52|0
1638175720000|2021-11-29 08:48:40|5617.91|5617.91|5616.37|5616.37|5618.49|5618.49|5615.94|5615.94|0
1638175730000|2021-11-29 08:48:50|5616.09|5616.09|5615.51|5615.51|5616.09|5616.09|5615.51|5615.51|0
1638175740000|2021-11-29 08:49:00|5614.79|5614.79|5615.66|5615.66|5616.24|5616.24|5614.79|5614.79|0
1638175750000|2021-11-29 08:49:10|5615.23|5615.23|5613.69|5613.69|5615.23|5615.23|5613.69|5613.69|0
1638175760000|2021-11-29 08:49:20|5613.19|5613.19|5613.56|5613.56|5613.56|5613.56|5613.19|5613.19|0
1638175770000|2021-11-29 08:49:30|5613.27|5613.27|5614.97|5614.97|5614.97|5614.97|5613.03|5613.03|0
1638175780000|2021-11-29 08:49:40|5615.54|5615.54|5617.34|5617.34|5617.34|5617.34|5615.54|5615.54|0
1638175790000|2021-11-29 08:49:50|5616.76|5616.76|5615.2|5615.2|5616.76|5616.76|5615.2|5615.2|0
1638175800000|2021-11-29 08:50:00|5614.77|5614.77|5614.31|5614.31|5614.98|5614.98|5614.27|5614.27|0
1638175810000|2021-11-29 08:50:10|5613.74|5613.74|5612.73|5612.73|5613.74|5613.74|5612.73|5612.73|0
1638175820000|2021-11-29 08:50:20|5612.44|5612.44|5615.98|5615.98|5615.98|5615.98|5611.46|5611.46|0
1638175830000|2021-11-29 08:50:30|5615.51|5615.51|5612.76|5612.76|5615.51|5615.51|5612.76|5612.76|0
1638175840000|2021-11-29 08:50:40|5611.53|5611.53|5613.18|5613.18|5613.18|5613.18|5611.53|5611.53|0
1638175850000|2021-11-29 08:50:50|5613.42|5613.42|5611.05|5611.05|5613.42|5613.42|5611.05|5611.05|0
1638175860000|2021-11-29 08:51:00|5610.84|5610.84|5610.04|5610.04|5610.84|5610.84|5610.04|5610.04|0
1638175870000|2021-11-29 08:51:10|5609.75|5609.75|5606.35|5606.35|5609.75|5609.75|5606.06|5606.06|0
1638175880000|2021-11-29 08:51:20|5607.06|5607.06|5604.17|5604.17|5608.07|5608.07|5604.17|5604.17|0
1638175890000|2021-11-29 08:51:30|5604.16|5604.16|5603.94|5603.94|5604.16|5604.16|5603.44|5603.44|0
1638175900000|2021-11-29 08:51:40|5604.23|5604.23|5603.52|5603.52|5604.23|5604.23|5603.52|5603.52|0
1638175910000|2021-11-29 08:51:50|5603.3|5603.3|5600.77|5600.77|5603.3|5603.3|5600.13|5600.13|0
1638175920000|2021-11-29 08:52:00|5601.59|5601.59|5602.81|5602.81|5602.81|5602.81|5601.59|5601.59|0
1638175930000|2021-11-29 08:52:10|5602.77|5602.77|5604.84|5604.84|5604.92|5604.92|5602.73|5602.73|0
1638175940000|2021-11-29 08:52:20|5603.83|5603.83|5603.4|5603.4|5603.83|5603.83|5603.4|5603.4|0
1638175950000|2021-11-29 08:52:30|5603.44|5603.44|5601.07|5601.07|5603.44|5603.44|5601.07|5601.07|0
1638175960000|2021-11-29 08:52:40|5601.65|5601.65|5604.4|5604.4|5604.4|5604.4|5601.65|5601.65|0
1638175970000|2021-11-29 08:52:50|5604.69|5604.69|5605.59|5605.59|5605.59|5605.59|5604.69|5604.69|0
1638175980000|2021-11-29 08:53:00|5605.81|5605.81|5605.41|5605.41|5605.81|5605.81|5604.18|5604.18|0
1638175990000|2021-11-29 08:53:10|5605.12|5605.12|5606.99|5606.99|5606.99|5606.99|5605.12|5605.12|0
1638176000000|2021-11-29 08:53:20|5606.7|5606.7|5607.75|5607.75|5607.75|5607.75|5606.7|5606.7|0
1638176010000|2021-11-29 08:53:30|5608.83|5608.83|5607.46|5607.46|5609.02|5609.02|5606.74|5606.74|0
1638176020000|2021-11-29 08:53:40|5606.74|5606.74|5606.74|5606.74|5606.74|5606.74|5606.74|5606.74|0
1638176030000|2021-11-29 08:53:50|5606.53|5606.53|5606.24|5606.24|5606.53|5606.53|5606.24|5606.24|0
1638176040000|2021-11-29 08:54:00|5605.76|5605.76|5607.7|5607.7|5607.7|5607.7|5605.76|5605.76|0
1638176050000|2021-11-29 08:54:10|5606.56|5606.56|5606.06|5606.06|5606.56|5606.56|5605.74|5605.74|0
1638176060000|2021-11-29 08:54:20|5606.71|5606.71|5604.2|5604.2|5607.9|5607.9|5604.2|5604.2|0
1638176070000|2021-11-29 08:54:30|5604.28|5604.28|5604.94|5604.94|5604.94|5604.94|5604.28|5604.28|0
1638176080000|2021-11-29 08:54:40|5604.65|5604.65|5601.47|5601.47|5604.65|5604.65|5601.47|5601.47|0
1638176090000|2021-11-29 08:54:50|5600.75|5600.75|5599.08|5599.08|5600.75|5600.75|5598.48|5598.48|0
1638176100000|2021-11-29 08:55:00|5598.79|5598.79|5598.86|5598.86|5598.86|5598.86|5597.78|5597.78|0
1638176110000|2021-11-29 08:55:10|5598.87|5598.87|5600.55|5600.55|5600.76|5600.76|5598.87|5598.87|0
1638176120000|2021-11-29 08:55:20|5600.76|5600.76|5604.18|5604.18|5604.18|5604.18|5600.52|5600.52|0
1638176130000|2021-11-29 08:55:30|5604.76|5604.76|5604.59|5604.59|5604.89|5604.89|5604.47|5604.47|0
1638176140000|2021-11-29 08:55:40|5605.54|5605.54|5605.78|5605.78|5605.78|5605.78|5604.34|5604.34|0
1638176150000|2021-11-29 08:55:50|5605.2|5605.2|5601.74|5601.74|5605.2|5605.2|5600.74|5600.74|0
1638176160000|2021-11-29 08:56:00|5600.15|5600.15|5601.51|5601.51|5602.25|5602.25|5600.15|5600.15|0
1638176170000|2021-11-29 08:56:10|5602.37|5602.37|5601.32|5601.32|5602.37|5602.37|5601.27|5601.27|0
1638176180000|2021-11-29 08:56:20|5601.89|5601.89|5601.6|5601.6|5601.89|5601.89|5601.6|5601.6|0
1638176190000|2021-11-29 08:56:30|5601.32|5601.32|5599.78|5599.78|5601.32|5601.32|5599.49|5599.49|0
1638176200000|2021-11-29 08:56:40|5599.2|5599.2|5600.79|5600.79|5600.79|5600.79|5598.91|5598.91|0
1638176210000|2021-11-29 08:56:50|5601.21|5601.21|5601.93|5601.93|5601.93|5601.93|5601.21|5601.21|0
1638176220000|2021-11-29 08:57:00|5602|5602|5599.28|5599.28|5602.58|5602.58|5599.28|5599.28|0
1638176230000|2021-11-29 08:57:10|5599.85|5599.85|5599.85|5599.85|5599.85|5599.85|5599.85|5599.85|0
1638176240000|2021-11-29 08:57:20|5599.97|5599.97|5600.05|5600.05|5600.05|5600.05|5599.97|5599.97|0
1638176250000|2021-11-29 08:57:30|5599.91|5599.91|5600.77|5600.77|5600.92|5600.92|5599.62|5599.62|0
1638176260000|2021-11-29 08:57:40|5600.2|5600.2|5600.89|5600.89|5600.89|5600.89|5599.98|5599.98|0
1638176270000|2021-11-29 08:57:50|5600.36|5600.36|5599.65|5599.65|5600.36|5600.36|5599.65|5599.65|0
1638176280000|2021-11-29 08:58:00|5599.36|5599.36|5599.65|5599.65|5599.65|5599.65|5599.07|5599.07|0
1638176290000|2021-11-29 08:58:10|5599.36|5599.36|5598.25|5598.25|5599.65|5599.65|5598.2|5598.2|0
1638176300000|2021-11-29 08:58:20|5597.49|5597.49|5594.83|5594.83|5597.49|5597.49|5594.59|5594.59|0
1638176310000|2021-11-29 08:58:30|5594.54|5594.54|5594.04|5594.04|5594.54|5594.54|5592.99|5592.99|0
1638176320000|2021-11-29 08:58:40|5594.33|5594.33|5595.51|5595.51|5595.51|5595.51|5594.33|5594.33|0
1638176330000|2021-11-29 08:58:50|5596.08|5596.08|5596.13|5596.13|5596.13|5596.13|5595.18|5595.18|0
1638176340000|2021-11-29 08:59:00|5596.35|5596.35|5598.83|5598.83|5598.83|5598.83|5596.35|5596.35|0
1638176350000|2021-11-29 08:59:10|5599.11|5599.11|5601.1|5601.1|5601.75|5601.75|5599.11|5599.11|0
1638176360000|2021-11-29 08:59:20|5600.52|5600.52|5599.54|5599.54|5600.52|5600.52|5599.54|5599.54|0
1638176370000|2021-11-29 08:59:30|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.01|5599.01|0
1638176380000|2021-11-29 08:59:40|5599.88|5599.88|5600.75|5600.75|5600.77|5600.77|5599.59|5599.59|0
1638176390000|2021-11-29 08:59:50|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|5600.47|0
1638176400000|2021-11-29 09:00:00|5600.01|5600.01|5598.65|5598.65|5601.17|5601.17|5598.65|5598.65|0
1638176410000|2021-11-29 09:00:10|5598.94|5598.94|5600.75|5600.75|5601.04|5601.04|5598.94|5598.94|0
1638176420000|2021-11-29 09:00:20|5600.72|5600.72|5602.59|5602.59|5602.59|5602.59|5600.72|5600.72|0
1638176430000|2021-11-29 09:00:30|5603.24|5603.24|5603.77|5603.77|5603.77|5603.77|5603.24|5603.24|0
1638176440000|2021-11-29 09:00:40|5604.63|5604.63|5604.63|5604.63|5604.92|5604.92|5604.63|5604.63|0
1638176450000|2021-11-29 09:00:50|5604.92|5604.92|5609.42|5609.42|5609.42|5609.42|5604.92|5604.92|0
1638176460000|2021-11-29 09:01:00|5609.71|5609.71|5608.84|5608.84|5610.9|5610.9|5608.84|5608.84|0
1638176470000|2021-11-29 09:01:10|5608.79|5608.79|5609.2|5609.2|5609.67|5609.67|5608.79|5608.79|0
1638176480000|2021-11-29 09:01:20|5608.92|5608.92|5608.84|5608.84|5608.92|5608.92|5608.84|5608.84|0
1638176490000|2021-11-29 09:01:30|5608.55|5608.55|5608.55|5608.55|5609.13|5609.13|5607.79|5607.79|0
1638176500000|2021-11-29 09:01:40|5608.84|5608.84|5603.03|5603.03|5608.84|5608.84|5603.03|5603.03|0
1638176510000|2021-11-29 09:01:50|5603.93|5603.93|5602.14|5602.14|5603.93|5603.93|5602.14|5602.14|0
1638176520000|2021-11-29 09:02:00|5602.11|5602.11|5601.82|5601.82|5602.11|5602.11|5600.41|5600.41|0
1638176530000|2021-11-29 09:02:10|5602.11|5602.11|5596.18|5596.18|5602.4|5602.4|5596.18|5596.18|0
1638176540000|2021-11-29 09:02:20|5596.47|5596.47|5597.75|5597.75|5597.75|5597.75|5596.17|5596.17|0
1638176550000|2021-11-29 09:02:30|5598.18|5598.18|5601.01|5601.01|5601.52|5601.52|5598.18|5598.18|0
1638176560000|2021-11-29 09:02:40|5600.72|5600.72|5601.06|5601.06|5601.59|5601.59|5600.72|5600.72|0
1638176570000|2021-11-29 09:02:50|5600.48|5600.48|5598.9|5598.9|5600.48|5600.48|5598.9|5598.9|0
1638176580000|2021-11-29 09:03:00|5598.04|5598.04|5597.1|5597.1|5598.8|5598.8|5597.1|5597.1|0
1638176590000|2021-11-29 09:03:10|5597.82|5597.82|5596.65|5596.65|5597.82|5597.82|5596.65|5596.65|0
1638176600000|2021-11-29 09:03:20|5596.89|5596.89|5597.4|5597.4|5597.4|5597.4|5596.87|5596.87|0
1638176610000|2021-11-29 09:03:30|5598.19|5598.19|5596.37|5596.37|5598.19|5598.19|5596.37|5596.37|0
1638176620000|2021-11-29 09:03:40|5596.8|5596.8|5597.49|5597.49|5597.49|5597.49|5596.8|5596.8|0
1638176630000|2021-11-29 09:03:50|5598.76|5598.76|5599.41|5599.41|5599.41|5599.41|5598.76|5598.76|0
1638176640000|2021-11-29 09:04:00|5599.12|5599.12|5599.36|5599.36|5599.36|5599.36|5599.12|5599.12|0
1638176650000|2021-11-29 09:04:10|5599.65|5599.65|5599.3|5599.3|5601.25|5601.25|5599.3|5599.3|0
1638176660000|2021-11-29 09:04:20|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638176670000|2021-11-29 09:04:30|5599.9|5599.9|5599.43|5599.43|5599.9|5599.9|5599.43|5599.43|0
1638176680000|2021-11-29 09:04:40|5599.71|5599.71|5598.03|5598.03|5599.71|5599.71|5598.03|5598.03|0
1638176690000|2021-11-29 09:04:50|5598.27|5598.27|5599.91|5599.91|5599.91|5599.91|5598.27|5598.27|0
1638176700000|2021-11-29 09:05:00|5599.93|5599.93|5599.29|5599.29|5599.93|5599.93|5599.24|5599.24|0
1638176710000|2021-11-29 09:05:10|5599.57|5599.57|5601.2|5601.2|5601.2|5601.2|5599.29|5599.29|0
1638176720000|2021-11-29 09:05:20|5600.91|5600.91|5600.86|5600.86|5601.15|5601.15|5600.57|5600.57|0
1638176730000|2021-11-29 09:05:30|5601.44|5601.44|5601.53|5601.53|5602.58|5602.58|5601.44|5601.44|0
1638176740000|2021-11-29 09:05:40|5601.82|5601.82|5602.69|5602.69|5602.69|5602.69|5601.17|5601.17|0
1638176750000|2021-11-29 09:05:50|5602.72|5602.72|5602.17|5602.17|5602.72|5602.72|5602.09|5602.09|0
1638176760000|2021-11-29 09:06:00|5602.21|5602.21|5604.39|5604.39|5604.39|5604.39|5602.21|5602.21|0
1638176770000|2021-11-29 09:06:10|5604.1|5604.1|5604.64|5604.64|5604.64|5604.64|5604.1|5604.1|0
1638176780000|2021-11-29 09:06:20|5604.93|5604.93|5605.58|5605.58|5605.58|5605.58|5604.93|5604.93|0
1638176790000|2021-11-29 09:06:30|5606.01|5606.01|5608.85|5608.85|5608.85|5608.85|5606.01|5606.01|0
1638176800000|2021-11-29 09:06:40|5608.42|5608.42|5610.57|5610.57|5610.86|5610.86|5608.13|5608.13|0
1638176810000|2021-11-29 09:06:50|5610.28|5610.28|5611.36|5611.36|5611.65|5611.65|5610.28|5610.28|0
1638176820000|2021-11-29 09:07:00|5611.4|5611.4|5618.08|5618.08|5618.37|5618.37|5611.4|5611.4|0
1638176830000|2021-11-29 09:07:10|5617.36|5617.36|5617.6|5617.6|5617.6|5617.6|5616.78|5616.78|0
1638176840000|2021-11-29 09:07:20|5617.69|5617.69|5617.79|5617.79|5618.37|5618.37|5617.21|5617.21|0
1638176850000|2021-11-29 09:07:30|5618.08|5618.08|5619.61|5619.61|5619.61|5619.61|5618.08|5618.08|0
1638176870000|2021-11-29 09:07:50|5620.25|5620.25|5624.65|5624.65|5624.65|5624.65|5620.25|5620.25|0
1638176880000|2021-11-29 09:08:00|5624.94|5624.94|5622.84|5622.84|5624.94|5624.94|5622.84|5622.84|0
1638176890000|2021-11-29 09:08:10|5622.6|5622.6|5620.18|5620.18|5622.89|5622.89|5619.55|5619.55|0
1638176900000|2021-11-29 09:08:20|5618.75|5618.75|5618.75|5618.75|5618.75|5618.75|5618.75|5618.75|0
1638176910000|2021-11-29 09:08:30|5618.32|5618.32|5617.04|5617.04|5618.32|5618.32|5617.04|5617.04|0
1638176920000|2021-11-29 09:08:40|5616.98|5616.98|5614.97|5614.97|5616.98|5616.98|5614.97|5614.97|0
1638176930000|2021-11-29 09:08:50|5613.61|5613.61|5613.37|5613.37|5614.9|5614.9|5613.37|5613.37|0
1638176940000|2021-11-29 09:09:00|5613.84|5613.84|5614.83|5614.83|5615.11|5615.11|5613.84|5613.84|0
1638176950000|2021-11-29 09:09:10|5615.26|5615.26|5616.22|5616.22|5616.51|5616.51|5615.26|5615.26|0
1638176960000|2021-11-29 09:09:20|5616.69|5616.69|5616.73|5616.73|5616.73|5616.73|5615.73|5615.73|0
1638176970000|2021-11-29 09:09:30|5616.49|5616.49|5616.78|5616.78|5616.78|5616.78|5616.49|5616.49|0
1638176980000|2021-11-29 09:09:40|5617.07|5617.07|5617.07|5617.07|5617.36|5617.36|5617.07|5617.07|0
1638176990000|2021-11-29 09:09:50|5617.78|5617.78|5621.83|5621.83|5621.83|5621.83|5617.78|5617.78|0
1638177000000|2021-11-29 09:10:00|5622.36|5622.36|5621.78|5621.78|5623.26|5623.26|5621.78|5621.78|0
1638177010000|2021-11-29 09:10:10|5621.54|5621.54|5619.85|5619.85|5621.54|5621.54|5619.27|5619.27|0
1638177020000|2021-11-29 09:10:20|5620.71|5620.71|5621.9|5621.9|5621.9|5621.9|5620.71|5620.71|0
1638177030000|2021-11-29 09:10:30|5621.61|5621.61|5621.32|5621.32|5621.9|5621.9|5621.32|5621.32|0
1638177040000|2021-11-29 09:10:40|5621.61|5621.61|5620.03|5620.03|5621.61|5621.61|5620.03|5620.03|0
1638177050000|2021-11-29 09:10:50|5619.79|5619.79|5620.79|5620.79|5620.79|5620.79|5619.79|5619.79|0
1638177060000|2021-11-29 09:11:00|5621.14|5621.14|5621.14|5621.14|5621.42|5621.42|5620.85|5620.85|0
1638177070000|2021-11-29 09:11:10|5621.61|5621.61|5624.81|5624.81|5624.81|5624.81|5621.61|5621.61|0
1638177080000|2021-11-29 09:11:20|5625.1|5625.1|5626.34|5626.34|5626.34|5626.34|5625.1|5625.1|0
1638177090000|2021-11-29 09:11:30|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|5626.05|0
1638177100000|2021-11-29 09:11:40|5625.81|5625.81|5626.1|5626.1|5626.68|5626.68|5625.81|5625.81|0
1638177110000|2021-11-29 09:11:50|5626.39|5626.39|5625.81|5625.81|5626.39|5626.39|5625.81|5625.81|0
1638177120000|2021-11-29 09:12:00|5626.39|5626.39|5627.34|5627.34|5627.34|5627.34|5626.39|5626.39|0
1638177130000|2021-11-29 09:12:10|5627.05|5627.05|5628.13|5628.13|5628.42|5628.42|5627.05|5627.05|0
1638177140000|2021-11-29 09:12:20|5627.84|5627.84|5627.03|5627.03|5627.84|5627.84|5627.03|5627.03|0
1638177150000|2021-11-29 09:12:30|5627.32|5627.32|5627.32|5627.32|5627.32|5627.32|5627.32|5627.32|0
1638177160000|2021-11-29 09:12:40|5627.6|5627.6|5627.37|5627.37|5627.89|5627.89|5627.37|5627.37|0
1638177170000|2021-11-29 09:12:50|5627.38|5627.38|5628.94|5628.94|5628.94|5628.94|5627.38|5627.38|0
1638177180000|2021-11-29 09:13:00|5628.65|5628.65|5627.83|5627.83|5628.65|5628.65|5627.83|5627.83|0
1638177190000|2021-11-29 09:13:10|5627.78|5627.78|5630.64|5630.64|5630.93|5630.93|5627.78|5627.78|0
1638177200000|2021-11-29 09:13:20|5630.68|5630.68|5631.01|5631.01|5631.26|5631.26|5630.39|5630.39|0
1638177210000|2021-11-29 09:13:30|5631.3|5631.3|5631.03|5631.03|5631.3|5631.3|5631.01|5631.01|0
1638177220000|2021-11-29 09:13:40|5630.74|5630.74|5629.64|5629.64|5630.74|5630.74|5628.48|5628.48|0
1638177230000|2021-11-29 09:13:50|5629.35|5629.35|5627.1|5627.1|5629.35|5629.35|5627.1|5627.1|0
1638177240000|2021-11-29 09:14:00|5627.68|5627.68|5628.25|5628.25|5628.25|5628.25|5627.39|5627.39|0
1638177250000|2021-11-29 09:14:10|5627.68|5627.68|5627.96|5627.96|5627.96|5627.96|5627.39|5627.39|0
1638177260000|2021-11-29 09:14:20|5628.25|5628.25|5628.25|5628.25|5628.25|5628.25|5627.39|5627.39|0
1638177270000|2021-11-29 09:14:30|5628.24|5628.24|5631.45|5631.45|5631.45|5631.45|5628.24|5628.24|0
1638177280000|2021-11-29 09:14:40|5631.16|5631.16|5631.16|5631.16|5631.64|5631.64|5631.16|5631.16|0
1638177290000|2021-11-29 09:14:50|5631.38|5631.38|5630.63|5630.63|5631.38|5631.38|5630.63|5630.63|0
1638177300000|2021-11-29 09:15:00|5630.87|5630.87|5631.36|5631.36|5631.74|5631.74|5630.78|5630.78|0
1638177310000|2021-11-29 09:15:10|5631.65|5631.65|5631.89|5631.89|5631.89|5631.89|5631.07|5631.07|0
1638177320000|2021-11-29 09:15:20|5632.17|5632.17|5632.27|5632.27|5632.27|5632.27|5632.17|5632.17|0
1638177330000|2021-11-29 09:15:30|5632.85|5632.85|5632.44|5632.44|5632.9|5632.9|5632.44|5632.44|0
1638177340000|2021-11-29 09:15:40|5632.43|5632.43|5631.56|5631.56|5632.43|5632.43|5631.56|5631.56|0
1638177350000|2021-11-29 09:15:50|5631.61|5631.61|5631.09|5631.09|5631.61|5631.61|5631.09|5631.09|0
1638177360000|2021-11-29 09:16:00|5631.38|5631.38|5630.8|5630.8|5631.38|5631.38|5630.51|5630.51|0
1638177370000|2021-11-29 09:16:10|5630.51|5630.51|5629.54|5629.54|5630.55|5630.55|5629.54|5629.54|0
1638177380000|2021-11-29 09:16:20|5629.83|5629.83|5629.83|5629.83|5629.83|5629.83|5629.83|5629.83|0
1638177390000|2021-11-29 09:16:30|5629.54|5629.54|5628.45|5628.45|5629.54|5629.54|5628.45|5628.45|0
1638177400000|2021-11-29 09:16:40|5628.16|5628.16|5624.5|5624.5|5628.16|5628.16|5624.5|5624.5|0
1638177410000|2021-11-29 09:16:50|5624.26|5624.26|5624.48|5624.48|5624.48|5624.48|5624.24|5624.24|0
1638177420000|2021-11-29 09:17:00|5624|5624|5624.24|5624.24|5624.24|5624.24|5624|5624|0
1638177430000|2021-11-29 09:17:10|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|0
1638177440000|2021-11-29 09:17:20|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|0
1638177450000|2021-11-29 09:17:30|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1638177460000|2021-11-29 09:17:40|5624.71|5624.71|5624.43|5624.43|5624.95|5624.95|5624.43|5624.43|0
1638177470000|2021-11-29 09:17:50|5625|5625|5625|5625|5625|5625|5625|5625|0
1638177480000|2021-11-29 09:18:00|5624.79|5624.79|5623.92|5623.92|5624.79|5624.79|5623.92|5623.92|0
1638177490000|2021-11-29 09:18:10|5624.79|5624.79|5624.57|5624.57|5625.08|5625.08|5624.57|5624.57|0
1638177500000|2021-11-29 09:18:20|5624.86|5624.86|5624.33|5624.33|5624.86|5624.86|5624.33|5624.33|0
1638177510000|2021-11-29 09:18:30|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1638177520000|2021-11-29 09:18:40|5623.74|5623.74|5623.21|5623.21|5623.74|5623.74|5622.8|5622.8|0
1638177530000|2021-11-29 09:18:50|5622.21|5622.21|5621.25|5621.25|5622.21|5622.21|5621.25|5621.25|0
1638177540000|2021-11-29 09:19:00|5621.01|5621.01|5619.83|5619.83|5621.01|5621.01|5619.83|5619.83|0
1638177550000|2021-11-29 09:19:10|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.25|5619.25|0
1638177560000|2021-11-29 09:19:20|5619.25|5619.25|5620.47|5620.47|5620.47|5620.47|5619.25|5619.25|0
1638177570000|2021-11-29 09:19:30|5620.71|5620.71|5622.01|5622.01|5622.15|5622.15|5620.71|5620.71|0
1638177590000|2021-11-29 09:19:50|5622.44|5622.44|5622.97|5622.97|5622.99|5622.99|5622.44|5622.44|0
1638177600000|2021-11-29 09:20:00|5624.16|5624.16|5624.5|5624.5|5624.5|5624.5|5623.57|5623.57|0
1638177610000|2021-11-29 09:20:10|5624.93|5624.93|5625.15|5625.15|5625.15|5625.15|5624.93|5624.93|0
1638177620000|2021-11-29 09:20:20|5625.86|5625.86|5624.33|5624.33|5625.86|5625.86|5623.83|5623.83|0
1638177630000|2021-11-29 09:20:30|5623.11|5623.11|5626.37|5626.37|5626.37|5626.37|5622.68|5622.68|0
1638177640000|2021-11-29 09:20:40|5626.38|5626.38|5630.06|5630.06|5630.06|5630.06|5626.38|5626.38|0
1638177650000|2021-11-29 09:20:50|5630.3|5630.3|5630.39|5630.39|5630.39|5630.39|5629.82|5629.82|0
1638177660000|2021-11-29 09:21:00|5631.33|5631.33|5631.04|5631.04|5631.33|5631.33|5631.04|5631.04|0
1638177670000|2021-11-29 09:21:10|5630.8|5630.8|5631.63|5631.63|5631.63|5631.63|5630.8|5630.8|0
1638177680000|2021-11-29 09:21:20|5631.39|5631.39|5630.63|5630.63|5631.92|5631.92|5630.34|5630.34|0
1638177690000|2021-11-29 09:21:30|5631.1|5631.1|5632.21|5632.21|5632.21|5632.21|5631.1|5631.1|0
1638177700000|2021-11-29 09:21:40|5632.69|5632.69|5632.68|5632.68|5632.97|5632.97|5632.21|5632.21|0
1638177710000|2021-11-29 09:21:50|5632.44|5632.44|5631.92|5631.92|5632.44|5632.44|5631.92|5631.92|0
1638177720000|2021-11-29 09:22:00|5631.68|5631.68|5631.39|5631.39|5631.68|5631.68|5631.39|5631.39|0
1638177730000|2021-11-29 09:22:10|5631.1|5631.1|5631.69|5631.69|5632.12|5632.12|5631.1|5631.1|0
1638177740000|2021-11-29 09:22:20|5631.7|5631.7|5632.18|5632.18|5632.18|5632.18|5631.7|5631.7|0
1638177750000|2021-11-29 09:22:30|5631.89|5631.89|5631.89|5631.89|5631.89|5631.89|5631.89|5631.89|0
1638177760000|2021-11-29 09:22:40|5632.18|5632.18|5631.7|5631.7|5632.18|5632.18|5631.7|5631.7|0
1638177770000|2021-11-29 09:22:50|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|5631.4|0
1638177780000|2021-11-29 09:23:00|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|0
1638177790000|2021-11-29 09:23:10|5630.94|5630.94|5629.89|5629.89|5630.94|5630.94|5629.89|5629.89|0
1638177800000|2021-11-29 09:23:20|5629.02|5629.02|5627.11|5627.11|5629.02|5629.02|5626.44|5626.44|0
1638177810000|2021-11-29 09:23:30|5627.75|5627.75|5625.96|5625.96|5628.76|5628.76|5625.96|5625.96|0
1638177820000|2021-11-29 09:23:40|5626.39|5626.39|5625.63|5625.63|5626.39|5626.39|5625.63|5625.63|0
1638177830000|2021-11-29 09:23:50|5625.15|5625.15|5626.09|5626.09|5626.09|5626.09|5625.15|5625.15|0
1638177840000|2021-11-29 09:24:00|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|0
1638177850000|2021-11-29 09:24:10|5627.02|5627.02|5627.74|5627.74|5627.74|5627.74|5627.02|5627.02|0
1638177870000|2021-11-29 09:24:30|5627.45|5627.45|5628.89|5628.89|5628.89|5628.89|5627.45|5627.45|0
1638177880000|2021-11-29 09:24:40|5629.18|5629.18|5630.73|5630.73|5630.73|5630.73|5629.18|5629.18|0
1638177890000|2021-11-29 09:24:50|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|5631.31|0
1638177900000|2021-11-29 09:25:00|5631.02|5631.02|5629.46|5629.46|5631.02|5631.02|5629.46|5629.46|0
1638177910000|2021-11-29 09:25:10|5628.82|5628.82|5627.52|5627.52|5628.82|5628.82|5627.52|5627.52|0
1638177920000|2021-11-29 09:25:20|5627.81|5627.81|5627.52|5627.52|5627.81|5627.81|5627.52|5627.52|0
1638177930000|2021-11-29 09:25:30|5627.81|5627.81|5626.17|5626.17|5627.81|5627.81|5626.09|5626.09|0
1638177940000|2021-11-29 09:25:40|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.3|5625.3|0
1638177950000|2021-11-29 09:25:50|5625.37|5625.37|5624.61|5624.61|5625.37|5625.37|5624.61|5624.61|0
1638177960000|2021-11-29 09:26:00|5624.56|5624.56|5619.93|5619.93|5624.56|5624.56|5619.93|5619.93|0
1638177970000|2021-11-29 09:26:10|5619.64|5619.64|5618.63|5618.63|5619.64|5619.64|5618.63|5618.63|0
1638177980000|2021-11-29 09:26:20|5618.16|5618.16|5617.13|5617.13|5618.16|5618.16|5617.13|5617.13|0
1638177990000|2021-11-29 09:26:30|5617.42|5617.42|5616.02|5616.02|5617.42|5617.42|5616.02|5616.02|0
1638178000000|2021-11-29 09:26:40|5616.26|5616.26|5616.37|5616.37|5617.93|5617.93|5615.14|5615.14|0
1638178010000|2021-11-29 09:26:50|5616.66|5616.66|5615.07|5615.07|5616.66|5616.66|5615.07|5615.07|0
1638178020000|2021-11-29 09:27:00|5614.86|5614.86|5612.62|5612.62|5614.86|5614.86|5612.62|5612.62|0
1638178040000|2021-11-29 09:27:20|5612.91|5612.91|5613.49|5613.49|5613.49|5613.49|5612.91|5612.91|0
1638178050000|2021-11-29 09:27:30|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|0
1638178060000|2021-11-29 09:27:40|5614.01|5614.01|5615.3|5615.3|5615.3|5615.3|5613.94|5613.94|0
1638178070000|2021-11-29 09:27:50|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|0
1638178080000|2021-11-29 09:28:00|5615.88|5615.88|5618.92|5618.92|5619.79|5619.79|5615.59|5615.59|0
1638178100000|2021-11-29 09:28:20|5618.34|5618.34|5618.34|5618.34|5618.34|5618.34|5618.34|5618.34|0
1638178110000|2021-11-29 09:28:30|5619.2|5619.2|5619.63|5619.63|5619.63|5619.63|5619.05|5619.05|0
1638178120000|2021-11-29 09:28:40|5619.86|5619.86|5620.87|5620.87|5620.87|5620.87|5619.86|5619.86|0
1638178130000|2021-11-29 09:28:50|5621.16|5621.16|5622.69|5622.69|5622.69|5622.69|5621.16|5621.16|0
1638178140000|2021-11-29 09:29:00|5622.83|5622.83|5622.78|5622.78|5622.83|5622.83|5622.54|5622.54|0
1638178150000|2021-11-29 09:29:10|5623|5623|5622.49|5622.49|5623|5623|5622.26|5622.26|0
1638178170000|2021-11-29 09:29:30|5622.78|5622.78|5623.26|5623.26|5623.26|5623.26|5622.73|5622.73|0
1638178180000|2021-11-29 09:29:40|5623.9|5623.9|5624.19|5624.19|5624.19|5624.19|5623.9|5623.9|0
1638178190000|2021-11-29 09:29:50|5624.18|5624.18|5625.25|5625.25|5625.25|5625.25|5624.18|5624.18|0
1638178200000|2021-11-29 09:30:00|5626.2|5626.2|5626.43|5626.43|5626.49|5626.49|5626.2|5626.2|0
1638178210000|2021-11-29 09:30:10|5626.86|5626.86|5625.08|5625.08|5626.86|5626.86|5624.87|5624.87|0
1638178220000|2021-11-29 09:30:20|5625.59|5625.59|5624.18|5624.18|5625.59|5625.59|5623.96|5623.96|0
1638178230000|2021-11-29 09:30:30|5623.94|5623.94|5622.74|5622.74|5623.94|5623.94|5622.74|5622.74|0
1638178240000|2021-11-29 09:30:40|5623.32|5623.32|5623.61|5623.61|5623.61|5623.61|5623.32|5623.32|0
1638178250000|2021-11-29 09:30:50|5622.74|5622.74|5622.74|5622.74|5622.74|5622.74|5622.74|5622.74|0
1638178260000|2021-11-29 09:31:00|5623.17|5623.17|5622.42|5622.42|5623.17|5623.17|5622.14|5622.14|0
1638178270000|2021-11-29 09:31:10|5622.44|5622.44|5620.28|5620.28|5622.44|5622.44|5620.28|5620.28|0
1638178290000|2021-11-29 09:31:30|5621.15|5621.15|5621.15|5621.15|5621.15|5621.15|5620.28|5620.28|0
1638178300000|2021-11-29 09:31:40|5621.58|5621.58|5620.57|5620.57|5622.01|5622.01|5620.57|5620.57|0
1638178310000|2021-11-29 09:31:50|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|0
1638178320000|2021-11-29 09:32:00|5619.3|5619.3|5619.47|5619.47|5619.47|5619.47|5617.65|5617.65|0
1638178330000|2021-11-29 09:32:10|5620.48|5620.48|5613.59|5613.59|5620.48|5620.48|5613.59|5613.59|0
1638178340000|2021-11-29 09:32:20|5613.16|5613.16|5611.99|5611.99|5613.59|5613.59|5611.99|5611.99|0
1638178350000|2021-11-29 09:32:30|5611.7|5611.7|5609.71|5609.71|5611.7|5611.7|5609.42|5609.42|0
1638178360000|2021-11-29 09:32:40|5608.23|5608.23|5607.56|5607.56|5608.23|5608.23|5607.56|5607.56|0
1638178370000|2021-11-29 09:32:50|5606.26|5606.26|5605.55|5605.55|5606.26|5606.26|5605.55|5605.55|0
1638178380000|2021-11-29 09:33:00|5603.9|5603.9|5605.12|5605.12|5605.86|5605.86|5603.53|5603.53|0
1638178390000|2021-11-29 09:33:10|5604.83|5604.83|5604.54|5604.54|5604.83|5604.83|5604.4|5604.4|0
1638178400000|2021-11-29 09:33:20|5605.12|5605.12|5604.25|5604.25|5605.12|5605.12|5604.25|5604.25|0
1638178410000|2021-11-29 09:33:30|5603.78|5603.78|5601.36|5601.36|5603.78|5603.78|5601.36|5601.36|0
1638178420000|2021-11-29 09:33:40|5600.65|5600.65|5600.67|5600.67|5600.67|5600.67|5599.76|5599.76|0
1638178430000|2021-11-29 09:33:50|5600.19|5600.19|5600.48|5600.48|5600.48|5600.48|5599.69|5599.69|0
1638178440000|2021-11-29 09:34:00|5599.83|5599.83|5597.22|5597.22|5599.83|5599.83|5597.22|5597.22|0
1638178450000|2021-11-29 09:34:10|5597.51|5597.51|5597.8|5597.8|5597.8|5597.8|5597.51|5597.51|0
1638178460000|2021-11-29 09:34:20|5597.51|5597.51|5597.84|5597.84|5598.46|5598.46|5597.36|5597.36|0
1638178470000|2021-11-29 09:34:30|5597.41|5597.41|5596.86|5596.86|5597.91|5597.91|5596.86|5596.86|0
1638178480000|2021-11-29 09:34:40|5595.73|5595.73|5597.89|5597.89|5597.89|5597.89|5595.73|5595.73|0
1638178490000|2021-11-29 09:34:50|5598.18|5598.18|5595.95|5595.95|5598.18|5598.18|5595.95|5595.95|0
1638178500000|2021-11-29 09:35:00|5596.24|5596.24|5596.11|5596.11|5596.88|5596.88|5595.45|5595.45|0
1638178510000|2021-11-29 09:35:10|5596.35|5596.35|5596.57|5596.57|5596.57|5596.57|5596.35|5596.35|0
1638178520000|2021-11-29 09:35:20|5595.88|5595.88|5593.84|5593.84|5595.88|5595.88|5593.84|5593.84|0
1638178530000|2021-11-29 09:35:30|5592.88|5592.88|5593.31|5593.31|5593.31|5593.31|5592.59|5592.59|0
1638178540000|2021-11-29 09:35:40|5593.67|5593.67|5593.67|5593.67|5593.67|5593.67|5593.67|5593.67|0
1638178550000|2021-11-29 09:35:50|5593.62|5593.62|5596.19|5596.19|5596.19|5596.19|5593.62|5593.62|0
1638178560000|2021-11-29 09:36:00|5595.9|5595.9|5595.18|5595.18|5596.71|5596.71|5594.89|5594.89|0
1638178570000|2021-11-29 09:36:10|5594.94|5594.94|5594.34|5594.34|5596.07|5596.07|5594.34|5594.34|0
1638178580000|2021-11-29 09:36:20|5594.06|5594.06|5594.27|5594.27|5594.27|5594.27|5593.98|5593.98|0
1638178590000|2021-11-29 09:36:30|5593.41|5593.41|5592.93|5592.93|5593.41|5593.41|5592.64|5592.64|0
1638178600000|2021-11-29 09:36:40|5593.64|5593.64|5594.51|5594.51|5594.51|5594.51|5593.64|5593.64|0
1638178610000|2021-11-29 09:36:50|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|0
1638178620000|2021-11-29 09:37:00|5594.06|5594.06|5598.78|5598.78|5598.78|5598.78|5593.77|5593.77|0
1638178630000|2021-11-29 09:37:10|5598.49|5598.49|5598.27|5598.27|5598.97|5598.97|5598.27|5598.27|0
1638178640000|2021-11-29 09:37:20|5599.23|5599.23|5599.5|5599.5|5599.5|5599.5|5598.78|5598.78|0
1638178650000|2021-11-29 09:37:30|5599.48|5599.48|5598.49|5598.49|5599.48|5599.48|5597.68|5597.68|0
1638178660000|2021-11-29 09:37:40|5597.07|5597.07|5596.3|5596.3|5597.07|5597.07|5595.15|5595.15|0
1638178670000|2021-11-29 09:37:50|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|5595.1|5595.1|0
1638178680000|2021-11-29 09:38:00|5595.97|5595.97|5595.39|5595.39|5595.97|5595.97|5595.39|5595.39|0
1638178690000|2021-11-29 09:38:10|5595.36|5595.36|5596.08|5596.08|5597.45|5597.45|5595.36|5595.36|0
1638178700000|2021-11-29 09:38:20|5597.09|5597.09|5597.09|5597.09|5597.09|5597.09|5597.09|5597.09|0
1638178710000|2021-11-29 09:38:30|5596.8|5596.8|5595.21|5595.21|5597.28|5597.28|5594.73|5594.73|0
1638178720000|2021-11-29 09:38:40|5595.14|5595.14|5593.82|5593.82|5595.5|5595.5|5593.82|5593.82|0
1638178730000|2021-11-29 09:38:50|5593.39|5593.39|5593.13|5593.13|5593.39|5593.39|5593.1|5593.1|0
1638178740000|2021-11-29 09:39:00|5592.68|5592.68|5593.11|5593.11|5593.11|5593.11|5592.68|5592.68|0
1638178750000|2021-11-29 09:39:10|5592.68|5592.68|5593.71|5593.71|5593.71|5593.71|5591.84|5591.84|0
1638178760000|2021-11-29 09:39:20|5594.58|5594.58|5594.58|5594.58|5594.58|5594.58|5594.58|5594.58|0
1638178770000|2021-11-29 09:39:30|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|0
1638178780000|2021-11-29 09:39:40|5593.49|5593.49|5594.07|5594.07|5594.07|5594.07|5593.49|5593.49|0
1638178790000|2021-11-29 09:39:50|5593.78|5593.78|5595.45|5595.45|5595.45|5595.45|5593.78|5593.78|0
1638178800000|2021-11-29 09:40:00|5596.31|5596.31|5598.36|5598.36|5598.36|5598.36|5596.31|5596.31|0
1638178810000|2021-11-29 09:40:10|5596.5|5596.5|5594.51|5594.51|5596.5|5596.5|5594.51|5594.51|0
1638178820000|2021-11-29 09:40:20|5594.8|5594.8|5596.5|5596.5|5596.5|5596.5|5594.8|5594.8|0
1638178830000|2021-11-29 09:40:30|5596.21|5596.21|5596.25|5596.25|5596.25|5596.25|5595.78|5595.78|0
1638178840000|2021-11-29 09:40:40|5596.54|5596.54|5596.25|5596.25|5596.54|5596.54|5596.25|5596.25|0
1638178850000|2021-11-29 09:40:50|5596.83|5596.83|5596.83|5596.83|5596.83|5596.83|5596.83|5596.83|0
1638178860000|2021-11-29 09:41:00|5596.59|5596.59|5597.05|5597.05|5597.05|5597.05|5595.32|5595.32|0
1638178870000|2021-11-29 09:41:10|5597.06|5597.06|5598.91|5598.91|5598.91|5598.91|5597.06|5597.06|0
1638178880000|2021-11-29 09:41:20|5599.78|5599.78|5599.78|5599.78|5600.07|5600.07|5599.78|5599.78|0
1638178890000|2021-11-29 09:41:30|5600.21|5600.21|5603.42|5603.42|5603.71|5603.71|5600.21|5600.21|0
1638178900000|2021-11-29 09:41:40|5603.71|5603.71|5604.01|5604.01|5604.32|5604.32|5603.71|5603.71|0
1638178910000|2021-11-29 09:41:50|5605.31|5605.31|5605.7|5605.7|5605.7|5605.7|5604.73|5604.73|0
1638178920000|2021-11-29 09:42:00|5605.27|5605.27|5605.55|5605.55|5605.55|5605.55|5605.27|5605.27|0
1638178930000|2021-11-29 09:42:10|5605.79|5605.79|5605.29|5605.29|5606.15|5606.15|5605.29|5605.29|0
1638178940000|2021-11-29 09:42:20|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|5605.05|0
1638178950000|2021-11-29 09:42:30|5605.27|5605.27|5605.55|5605.55|5605.84|5605.84|5605.27|5605.27|0
1638178960000|2021-11-29 09:42:40|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|5605.84|0
1638178970000|2021-11-29 09:42:50|5606.36|5606.36|5606.04|5606.04|5606.91|5606.91|5606.04|5606.04|0
1638178980000|2021-11-29 09:43:00|5605.8|5605.8|5606.14|5606.14|5606.14|5606.14|5605.8|5605.8|0
1638178990000|2021-11-29 09:43:10|5606.38|5606.38|5604.63|5604.63|5606.38|5606.38|5604.63|5604.63|0
1638179000000|2021-11-29 09:43:20|5604.34|5604.34|5600.87|5600.87|5604.34|5604.34|5600.87|5600.87|0
1638179010000|2021-11-29 09:43:30|5600.44|5600.44|5600.22|5600.22|5600.44|5600.44|5600.22|5600.22|0
1638179020000|2021-11-29 09:43:40|5600.18|5600.18|5600.28|5600.28|5600.28|5600.28|5599.7|5599.7|0
1638179030000|2021-11-29 09:43:50|5599.99|5599.99|5598.73|5598.73|5599.99|5599.99|5598.73|5598.73|0
1638179040000|2021-11-29 09:44:00|5599.16|5599.16|5599.95|5599.95|5600.09|5600.09|5599.16|5599.16|0
1638179050000|2021-11-29 09:44:10|5601.31|5601.31|5601.31|5601.31|5601.31|5601.31|5601.31|5601.31|0
1638179060000|2021-11-29 09:44:20|5600.67|5600.67|5599.9|5599.9|5600.67|5600.67|5599.9|5599.9|0
1638179070000|2021-11-29 09:44:30|5601.67|5601.67|5602.37|5602.37|5602.61|5602.61|5601.67|5601.67|0
1638179080000|2021-11-29 09:44:40|5602.13|5602.13|5600.06|5600.06|5602.13|5602.13|5599.48|5599.48|0
1638179090000|2021-11-29 09:44:50|5599.77|5599.77|5600.24|5600.24|5600.24|5600.24|5599.77|5599.77|0
1638179100000|2021-11-29 09:45:00|5599.31|5599.31|5597.8|5597.8|5599.31|5599.31|5597.8|5597.8|0
1638179110000|2021-11-29 09:45:10|5598.74|5598.74|5599.22|5599.22|5599.22|5599.22|5598.65|5598.65|0
1638179120000|2021-11-29 09:45:20|5598.94|5598.94|5600.31|5600.31|5600.31|5600.31|5598.94|5598.94|0
1638179130000|2021-11-29 09:45:30|5600.74|5600.74|5601.93|5601.93|5601.93|5601.93|5600.74|5600.74|0
1638179140000|2021-11-29 09:45:40|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|5602.51|0
1638179160000|2021-11-29 09:46:00|5602.27|5602.27|5601.76|5601.76|5602.56|5602.56|5601.76|5601.76|0
1638179170000|2021-11-29 09:46:10|5601.52|5601.52|5600.23|5600.23|5601.52|5601.52|5600.23|5600.23|0
1638179180000|2021-11-29 09:46:20|5599.94|5599.94|5599.02|5599.02|5599.94|5599.94|5599.02|5599.02|0
1638179190000|2021-11-29 09:46:30|5598.73|5598.73|5599.5|5599.5|5599.5|5599.5|5598.73|5598.73|0
1638179200000|2021-11-29 09:46:40|5599.93|5599.93|5598.6|5598.6|5599.93|5599.93|5598.6|5598.6|0
1638179210000|2021-11-29 09:46:50|5599.03|5599.03|5599.03|5599.03|5599.03|5599.03|5599.03|5599.03|0
1638179220000|2021-11-29 09:47:00|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|5599.25|0
1638179230000|2021-11-29 09:47:10|5599.54|5599.54|5599.83|5599.83|5600.12|5600.12|5599.54|5599.54|0
1638179240000|2021-11-29 09:47:20|5599.25|5599.25|5600.55|5600.55|5600.55|5600.55|5599.25|5599.25|0
1638179250000|2021-11-29 09:47:30|5599.86|5599.86|5600.09|5600.09|5600.09|5600.09|5599.86|5599.86|0
1638179260000|2021-11-29 09:47:40|5598.82|5598.82|5598.87|5598.87|5598.87|5598.87|5598.3|5598.3|0
1638179270000|2021-11-29 09:47:50|5599.35|5599.35|5599.54|5599.54|5599.57|5599.57|5599.35|5599.35|0
1638179280000|2021-11-29 09:48:00|5599.25|5599.25|5598.39|5598.39|5599.25|5599.25|5597.74|5597.74|0
1638179290000|2021-11-29 09:48:10|5597.74|5597.74|5597.87|5597.87|5597.87|5597.87|5596.79|5596.79|0
1638179300000|2021-11-29 09:48:20|5596.71|5596.71|5597.29|5597.29|5597.72|5597.72|5596.42|5596.42|0
1638179310000|2021-11-29 09:48:30|5596.81|5596.81|5596.52|5596.52|5596.81|5596.81|5596.52|5596.52|0
1638179320000|2021-11-29 09:48:40|5596.23|5596.23|5596.23|5596.23|5596.23|5596.23|5595.94|5595.94|0
1638179330000|2021-11-29 09:48:50|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1638179340000|2021-11-29 09:49:00|5596.09|5596.09|5596.52|5596.52|5596.52|5596.52|5596.09|5596.09|0
1638179350000|2021-11-29 09:49:10|5596.95|5596.95|5596.95|5596.95|5596.95|5596.95|5596.95|5596.95|0
1638179360000|2021-11-29 09:49:20|5596.96|5596.96|5598.26|5598.26|5598.26|5598.26|5596.96|5596.96|0
1638179370000|2021-11-29 09:49:30|5598.55|5598.55|5600.68|5600.68|5600.68|5600.68|5598.55|5598.55|0
1638179380000|2021-11-29 09:49:40|5600.25|5600.25|5599.79|5599.79|5600.25|5600.25|5599.79|5599.79|0
1638179390000|2021-11-29 09:49:50|5600.08|5600.08|5599.36|5599.36|5600.08|5600.08|5599.36|5599.36|0
1638179400000|2021-11-29 09:50:00|5599.07|5599.07|5599.55|5599.55|5599.55|5599.55|5599.07|5599.07|0
1638179410000|2021-11-29 09:50:10|5599.77|5599.77|5599.77|5599.77|5600.06|5600.06|5599.77|5599.77|0
1638179420000|2021-11-29 09:50:20|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|0
1638179430000|2021-11-29 09:50:30|5600.63|5600.63|5601.15|5601.15|5601.15|5601.15|5600.63|5600.63|0
1638179450000|2021-11-29 09:50:50|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|0
1638179460000|2021-11-29 09:51:00|5601.65|5601.65|5601.65|5601.65|5601.65|5601.65|5601.65|5601.65|0
1638179470000|2021-11-29 09:51:10|5601.08|5601.08|5604.56|5604.56|5604.56|5604.56|5600.93|5600.93|0
1638179480000|2021-11-29 09:51:20|5604.28|5604.28|5604.43|5604.43|5604.43|5604.43|5604.28|5604.28|0
1638179490000|2021-11-29 09:51:30|5604.14|5604.14|5603.66|5603.66|5604.38|5604.38|5603.66|5603.66|0
1638179500000|2021-11-29 09:51:40|5603.45|5603.45|5600.73|5600.73|5603.45|5603.45|5600.73|5600.73|0
1638179510000|2021-11-29 09:51:50|5601.45|5601.45|5601.45|5601.45|5601.74|5601.74|5601.45|5601.45|0
1638179520000|2021-11-29 09:52:00|5601.41|5601.41|5600.68|5600.68|5601.41|5601.41|5600.68|5600.68|0
1638179530000|2021-11-29 09:52:10|5600.46|5600.46|5600.46|5600.46|5600.68|5600.68|5600.46|5600.46|0
1638179540000|2021-11-29 09:52:20|5601.54|5601.54|5604.7|5604.7|5604.7|5604.7|5601.54|5601.54|0
1638179550000|2021-11-29 09:52:30|5604.42|5604.42|5603.26|5603.26|5604.42|5604.42|5603.26|5603.26|0
1638179560000|2021-11-29 09:52:40|5602.4|5602.4|5599.72|5599.72|5602.4|5602.4|5599.72|5599.72|0
1638179570000|2021-11-29 09:52:50|5600.01|5600.01|5598.31|5598.31|5600.3|5600.3|5598.31|5598.31|0
1638179580000|2021-11-29 09:53:00|5598.74|5598.74|5599.82|5599.82|5600.11|5600.11|5598.74|5598.74|0
1638179590000|2021-11-29 09:53:10|5600.54|5600.54|5599.96|5599.96|5600.54|5600.54|5599.96|5599.96|0
1638179610000|2021-11-29 09:53:30|5600.61|5600.61|5600.18|5600.18|5600.61|5600.61|5599.96|5599.96|0
1638179620000|2021-11-29 09:53:40|5599.75|5599.75|5599.75|5599.75|5600.03|5600.03|5599.46|5599.46|0
1638179630000|2021-11-29 09:53:50|5599.51|5599.51|5597.84|5597.84|5599.51|5599.51|5597.84|5597.84|0
1638179640000|2021-11-29 09:54:00|5597.55|5597.55|5597.65|5597.65|5597.65|5597.65|5597.07|5597.07|0
1638179650000|2021-11-29 09:54:10|5598.36|5598.36|5598.36|5598.36|5598.36|5598.36|5598.36|5598.36|0
1638179660000|2021-11-29 09:54:20|5599.22|5599.22|5599.59|5599.59|5599.8|5599.8|5599.22|5599.22|0
1638179670000|2021-11-29 09:54:30|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|5600.06|0
1638179680000|2021-11-29 09:54:40|5600.3|5600.3|5601.01|5601.01|5601.25|5601.25|5600.3|5600.3|0
1638179690000|2021-11-29 09:54:50|5600.72|5600.72|5599.81|5599.81|5600.72|5600.72|5598.81|5598.81|0
1638179700000|2021-11-29 09:55:00|5600.1|5600.1|5601.03|5601.03|5601.03|5601.03|5600.1|5600.1|0
1638179710000|2021-11-29 09:55:10|5601.32|5601.32|5601.75|5601.75|5601.75|5601.75|5601.32|5601.32|0
1638179720000|2021-11-29 09:55:20|5601.17|5601.17|5601.44|5601.44|5601.44|5601.44|5601.17|5601.17|0
1638179730000|2021-11-29 09:55:30|5601.65|5601.65|5601.89|5601.89|5601.89|5601.89|5601.65|5601.65|0
1638179740000|2021-11-29 09:55:40|5602.18|5602.18|5605.01|5605.01|5605.01|5605.01|5602.18|5602.18|0
1638179760000|2021-11-29 09:56:00|5605.22|5605.22|5605.67|5605.67|5605.67|5605.67|5605.22|5605.22|0
1638179770000|2021-11-29 09:56:10|5605.89|5605.89|5605.01|5605.01|5605.91|5605.91|5605.01|5605.01|0
1638179780000|2021-11-29 09:56:20|5604.43|5604.43|5603.86|5603.86|5604.72|5604.72|5603.86|5603.86|0
1638179790000|2021-11-29 09:56:30|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|5603.57|0
1638179800000|2021-11-29 09:56:40|5603.28|5603.28|5603.49|5603.49|5603.49|5603.49|5603.28|5603.28|0
1638179810000|2021-11-29 09:56:50|5603.28|5603.28|5600.33|5600.33|5603.28|5603.28|5600.33|5600.33|0
1638179820000|2021-11-29 09:57:00|5600.05|5600.05|5598.8|5598.8|5600.05|5600.05|5598.8|5598.8|0
1638179830000|2021-11-29 09:57:10|5598.51|5598.51|5599.21|5599.21|5599.21|5599.21|5598.3|5598.3|0
1638179840000|2021-11-29 09:57:20|5598.73|5598.73|5598.51|5598.51|5598.73|5598.73|5598.51|5598.51|0
1638179850000|2021-11-29 09:57:30|5598.23|5598.23|5598.66|5598.66|5598.66|5598.66|5598.23|5598.23|0
1638179860000|2021-11-29 09:57:40|5598.42|5598.42|5598.42|5598.42|5598.42|5598.42|5598.42|5598.42|0
1638179870000|2021-11-29 09:57:50|5598.89|5598.89|5598.07|5598.07|5599.18|5599.18|5598.07|5598.07|0
1638179880000|2021-11-29 09:58:00|5598.04|5598.04|5600.13|5600.13|5600.42|5600.42|5598.04|5598.04|0
1638179890000|2021-11-29 09:58:10|5599.62|5599.62|5597.45|5597.45|5600.2|5600.2|5597.45|5597.45|0
1638179900000|2021-11-29 09:58:20|5596.73|5596.73|5596.51|5596.51|5596.73|5596.73|5596.51|5596.51|0
1638179910000|2021-11-29 09:58:30|5596.47|5596.47|5596.69|5596.69|5596.69|5596.69|5596.4|5596.4|0
1638179920000|2021-11-29 09:58:40|5596.47|5596.47|5596.38|5596.38|5596.62|5596.62|5595.83|5595.83|0
1638179930000|2021-11-29 09:58:50|5596.09|5596.09|5595.35|5595.35|5596.09|5596.09|5595.35|5595.35|0
1638179940000|2021-11-29 09:59:00|5595.06|5595.06|5594.78|5594.78|5595.06|5595.06|5593.24|5593.24|0
1638179950000|2021-11-29 09:59:10|5594.49|5594.49|5593.7|5593.7|5594.49|5594.49|5593.7|5593.7|0
1638179960000|2021-11-29 09:59:20|5593.99|5593.99|5593.99|5593.99|5593.99|5593.99|5593.99|5593.99|0
1638179970000|2021-11-29 09:59:30|5594.28|5594.28|5596.21|5596.21|5596.21|5596.21|5593.85|5593.85|0
1638179980000|2021-11-29 09:59:40|5595.63|5595.63|5592|5592|5596.77|5596.77|5592|5592|0
1638179990000|2021-11-29 09:59:50|5591.53|5591.53|5592.39|5592.39|5592.39|5592.39|5591.53|5591.53|0
1638180000000|2021-11-29 10:00:00|5592.11|5592.11|5594.33|5594.33|5594.33|5594.33|5592.11|5592.11|0
1638180010000|2021-11-29 10:00:10|5594.04|5594.04|5593.75|5593.75|5594.04|5594.04|5593.75|5593.75|0
1638180020000|2021-11-29 10:00:20|5594.04|5594.04|5594.07|5594.07|5594.36|5594.36|5594.04|5594.04|0
1638180030000|2021-11-29 10:00:30|5594.08|5594.08|5596.71|5596.71|5596.71|5596.71|5594.08|5594.08|0
1638180040000|2021-11-29 10:00:40|5596.75|5596.75|5598.35|5598.35|5598.35|5598.35|5596.75|5596.75|0
1638180050000|2021-11-29 10:00:50|5598.64|5598.64|5598.93|5598.93|5598.93|5598.93|5598.64|5598.64|0
1638180060000|2021-11-29 10:01:00|5599.79|5599.79|5600.69|5600.69|5600.69|5600.69|5599.79|5599.79|0
1638180070000|2021-11-29 10:01:10|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1638180090000|2021-11-29 10:01:30|5600.4|5600.4|5601.64|5601.64|5601.64|5601.64|5600.4|5600.4|0
1638180100000|2021-11-29 10:01:40|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|0
1638180110000|2021-11-29 10:01:50|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|5601.62|0
1638180120000|2021-11-29 10:02:00|5601.63|5601.63|5602.07|5602.07|5602.07|5602.07|5601.35|5601.35|0
1638180130000|2021-11-29 10:02:10|5601.78|5601.78|5604.24|5604.24|5604.24|5604.24|5601.78|5601.78|0
1638180140000|2021-11-29 10:02:20|5604.26|5604.26|5605.43|5605.43|5605.43|5605.43|5604.26|5604.26|0
1638180150000|2021-11-29 10:02:30|5606.01|5606.01|5607.8|5607.8|5607.8|5607.8|5606.01|5606.01|0
1638180160000|2021-11-29 10:02:40|5608.88|5608.88|5610.52|5610.52|5610.52|5610.52|5608.88|5608.88|0
1638180170000|2021-11-29 10:02:50|5610.23|5610.23|5612.48|5612.48|5612.48|5612.48|5610.23|5610.23|0
1638180180000|2021-11-29 10:03:00|5612.77|5612.77|5613.17|5613.17|5613.38|5613.38|5612.52|5612.52|0
1638180190000|2021-11-29 10:03:10|5614.39|5614.39|5617.04|5617.04|5617.04|5617.04|5614.32|5614.32|0
1638180200000|2021-11-29 10:03:20|5617.05|5617.05|5617.2|5617.2|5617.2|5617.2|5616.84|5616.84|0
1638180210000|2021-11-29 10:03:30|5616.91|5616.91|5615.68|5615.68|5616.91|5616.91|5614.53|5614.53|0
1638180220000|2021-11-29 10:03:40|5615.39|5615.39|5614.73|5614.73|5615.39|5615.39|5612.26|5612.26|0
1638180230000|2021-11-29 10:03:50|5614.44|5614.44|5615.59|5615.59|5615.59|5615.59|5614.44|5614.44|0
1638180240000|2021-11-29 10:04:00|5615.57|5615.57|5616.68|5616.68|5616.68|5616.68|5615.57|5615.57|0
1638180250000|2021-11-29 10:04:10|5617.25|5617.25|5617.28|5617.28|5617.57|5617.57|5616.99|5616.99|0
1638180260000|2021-11-29 10:04:20|5618.14|5618.14|5618.14|5618.14|5618.14|5618.14|5618.14|5618.14|0
1638180270000|2021-11-29 10:04:30|5618.38|5618.38|5619.17|5619.17|5619.17|5619.17|5618.38|5618.38|0
1638180280000|2021-11-29 10:04:40|5618.88|5618.88|5618.92|5618.92|5618.92|5618.92|5618.88|5618.88|0
1638180290000|2021-11-29 10:04:50|5618.63|5618.63|5618.63|5618.63|5618.63|5618.63|5618.34|5618.34|0
1638180300000|2021-11-29 10:05:00|5618.34|5618.34|5616.93|5616.93|5618.63|5618.63|5616.93|5616.93|0
1638180310000|2021-11-29 10:05:10|5615.5|5615.5|5613.77|5613.77|5615.5|5615.5|5613.77|5613.77|0
1638180320000|2021-11-29 10:05:20|5613.19|5613.19|5613.27|5613.27|5614.3|5614.3|5611.9|5611.9|0
1638180330000|2021-11-29 10:05:30|5612.62|5612.62|5611.32|5611.32|5612.91|5612.91|5607.77|5607.77|0
1638180340000|2021-11-29 10:05:40|5611.61|5611.61|5611.9|5611.9|5612.33|5612.33|5611.32|5611.32|0
1638180350000|2021-11-29 10:05:50|5612.14|5612.14|5612.99|5612.99|5614.74|5614.74|5611.85|5611.85|0
1638180360000|2021-11-29 10:06:00|5612.7|5612.7|5612.51|5612.51|5612.7|5612.7|5611.77|5611.77|0
1638180370000|2021-11-29 10:06:10|5612.27|5612.27|5612.94|5612.94|5612.94|5612.94|5611.48|5611.48|0
1638180380000|2021-11-29 10:06:20|5613.23|5613.23|5614.04|5614.04|5614.33|5614.33|5613.23|5613.23|0
1638180390000|2021-11-29 10:06:30|5614.08|5614.08|5614.3|5614.3|5614.51|5614.51|5614.08|5614.08|0
1638180400000|2021-11-29 10:06:40|5614.26|5614.26|5613.25|5613.25|5614.26|5614.26|5613.25|5613.25|0
1638180410000|2021-11-29 10:06:50|5611.65|5611.65|5612.37|5612.37|5612.37|5612.37|5611.65|5611.65|0
1638180420000|2021-11-29 10:07:00|5612.16|5612.16|5611.87|5611.87|5612.16|5612.16|5611.87|5611.87|0
1638180430000|2021-11-29 10:07:10|5612.16|5612.16|5611.8|5611.8|5612.16|5612.16|5611.72|5611.72|0
1638180440000|2021-11-29 10:07:20|5612.23|5612.23|5612.28|5612.28|5612.28|5612.28|5612.23|5612.23|0
1638180450000|2021-11-29 10:07:30|5612.25|5612.25|5611.24|5611.24|5612.54|5612.54|5611.24|5611.24|0
1638180460000|2021-11-29 10:07:40|5610.81|5610.81|5610.49|5610.49|5611.39|5611.39|5610.2|5610.2|0
1638180470000|2021-11-29 10:07:50|5610.73|5610.73|5611.97|5611.97|5611.97|5611.97|5610.73|5610.73|0
1638180480000|2021-11-29 10:08:00|5612.4|5612.4|5612.83|5612.83|5612.83|5612.83|5612.4|5612.4|0
1638180490000|2021-11-29 10:08:10|5612.62|5612.62|5611.54|5611.54|5612.62|5612.62|5611.54|5611.54|0
1638180500000|2021-11-29 10:08:20|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|5610.38|0
1638180510000|2021-11-29 10:08:30|5610.67|5610.67|5610.24|5610.24|5610.67|5610.67|5609.96|5609.96|0
1638180520000|2021-11-29 10:08:40|5610.23|5610.23|5610.22|5610.22|5610.23|5610.23|5610.22|5610.22|0
1638180530000|2021-11-29 10:08:50|5610.46|5610.46|5610.46|5610.46|5610.46|5610.46|5610.46|5610.46|0
1638180540000|2021-11-29 10:09:00|5610.75|5610.75|5606.92|5606.92|5610.75|5610.75|5606.92|5606.92|0
1638180550000|2021-11-29 10:09:10|5607.21|5607.21|5604.77|5604.77|5607.21|5607.21|5604.77|5604.77|0
1638180560000|2021-11-29 10:09:20|5604.48|5604.48|5602.72|5602.72|5604.48|5604.48|5602.72|5602.72|0
1638180570000|2021-11-29 10:09:30|5603.01|5603.01|5604.23|5604.23|5604.23|5604.23|5603.01|5603.01|0
1638180580000|2021-11-29 10:09:40|5604.52|5604.52|5606.14|5606.14|5606.14|5606.14|5604.52|5604.52|0
1638180590000|2021-11-29 10:09:50|5606.43|5606.43|5606.14|5606.14|5606.43|5606.43|5606.14|5606.14|0
1638180600000|2021-11-29 10:10:00|5606.62|5606.62|5606.62|5606.62|5606.62|5606.62|5606.62|5606.62|0
1638180610000|2021-11-29 10:10:10|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|0
1638180620000|2021-11-29 10:10:20|5605.93|5605.93|5603.25|5603.25|5605.93|5605.93|5603.25|5603.25|0
1638180630000|2021-11-29 10:10:30|5602.96|5602.96|5603.2|5603.2|5603.2|5603.2|5602.96|5602.96|0
1638180640000|2021-11-29 10:10:40|5603.49|5603.49|5599.7|5599.7|5603.49|5603.49|5599.7|5599.7|0
1638180650000|2021-11-29 10:10:50|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|0
1638180660000|2021-11-29 10:11:00|5599.03|5599.03|5597.76|5597.76|5599.03|5599.03|5597.76|5597.76|0
1638180670000|2021-11-29 10:11:10|5597.29|5597.29|5596.86|5596.86|5597.29|5597.29|5596.86|5596.86|0
1638180680000|2021-11-29 10:11:20|5597.14|5597.14|5596.71|5596.71|5598.05|5598.05|5596.13|5596.13|0
1638180690000|2021-11-29 10:11:30|5596.28|5596.28|5597.43|5597.43|5597.43|5597.43|5596.28|5596.28|0
1638180700000|2021-11-29 10:11:40|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|0
1638180710000|2021-11-29 10:11:50|5597.75|5597.75|5597.17|5597.17|5597.75|5597.75|5597.17|5597.17|0
1638180720000|2021-11-29 10:12:00|5597.24|5597.24|5598.01|5598.01|5598.3|5598.3|5597.24|5597.24|0
1638180730000|2021-11-29 10:12:10|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|5597.43|0
1638180740000|2021-11-29 10:12:20|5595.4|5595.4|5594.54|5594.54|5595.4|5595.4|5594.54|5594.54|0
1638180750000|2021-11-29 10:12:30|5595.18|5595.18|5595.18|5595.18|5595.18|5595.18|5595.18|5595.18|0
1638180760000|2021-11-29 10:12:40|5596.63|5596.63|5598.45|5598.45|5598.45|5598.45|5596.63|5596.63|0
1638180770000|2021-11-29 10:12:50|5598.88|5598.88|5598.64|5598.64|5598.88|5598.88|5598.64|5598.64|0
1638180780000|2021-11-29 10:13:00|5598.88|5598.88|5598.45|5598.45|5598.88|5598.88|5598.45|5598.45|0
1638180790000|2021-11-29 10:13:10|5598.16|5598.16|5597.87|5597.87|5598.16|5598.16|5597.87|5597.87|0
1638180800000|2021-11-29 10:13:20|5599.02|5599.02|5601.04|5601.04|5601.04|5601.04|5599|5599|0
1638180810000|2021-11-29 10:13:30|5601.08|5601.08|5600.79|5600.79|5601.08|5601.08|5600.79|5600.79|0
1638180820000|2021-11-29 10:13:40|5601.08|5601.08|5601.5|5601.5|5601.5|5601.5|5600.79|5600.79|0
1638180830000|2021-11-29 10:13:50|5600.93|5600.93|5600.64|5600.64|5600.93|5600.93|5600.64|5600.64|0
1638180840000|2021-11-29 10:14:00|5599.92|5599.92|5600.16|5600.16|5600.16|5600.16|5599.69|5599.69|0
1638180860000|2021-11-29 10:14:20|5599.87|5599.87|5598.92|5598.92|5599.87|5599.87|5598.41|5598.41|0
1638180870000|2021-11-29 10:14:30|5599.13|5599.13|5599.35|5599.35|5599.35|5599.35|5599.13|5599.13|0
1638180880000|2021-11-29 10:14:40|5599.06|5599.06|5599.56|5599.56|5599.85|5599.85|5599.06|5599.06|0
1638180890000|2021-11-29 10:14:50|5600.33|5600.33|5602.48|5602.48|5602.48|5602.48|5600.33|5600.33|0
1638180900000|2021-11-29 10:15:00|5602.71|5602.71|5601.91|5601.91|5602.71|5602.71|5601.44|5601.44|0
1638180910000|2021-11-29 10:15:10|5601.19|5601.19|5601.99|5601.99|5601.99|5601.99|5601.19|5601.19|0
1638180920000|2021-11-29 10:15:20|5602.27|5602.27|5602.51|5602.51|5602.51|5602.51|5602.27|5602.27|0
1638180930000|2021-11-29 10:15:30|5603.04|5603.04|5603.49|5603.49|5603.49|5603.49|5602.8|5602.8|0
1638180950000|2021-11-29 10:15:50|5603.71|5603.71|5604.76|5604.76|5604.76|5604.76|5603.71|5603.71|0
1638180960000|2021-11-29 10:16:00|5605.4|5605.4|5604.16|5604.16|5605.4|5605.4|5603.93|5603.93|0
1638180970000|2021-11-29 10:16:10|5603.87|5603.87|5604.38|5604.38|5604.38|5604.38|5603.87|5603.87|0
1638180980000|2021-11-29 10:16:20|5604.67|5604.67|5604.06|5604.06|5604.67|5604.67|5604.06|5604.06|0
1638180990000|2021-11-29 10:16:30|5604.64|5604.64|5605.7|5605.7|5605.7|5605.7|5604.64|5604.64|0
1638181000000|2021-11-29 10:16:40|5605.41|5605.41|5606.56|5606.56|5606.56|5606.56|5605.41|5605.41|0
1638181010000|2021-11-29 10:16:50|5606.27|5606.27|5605.55|5605.55|5606.27|5606.27|5605.55|5605.55|0
1638181020000|2021-11-29 10:17:00|5605.84|5605.84|5606.56|5606.56|5606.56|5606.56|5605.84|5605.84|0
1638181030000|2021-11-29 10:17:10|5606.58|5606.58|5606.58|5606.58|5606.58|5606.58|5606.58|5606.58|0
1638181040000|2021-11-29 10:17:20|5606.37|5606.37|5606.37|5606.37|5606.65|5606.65|5606.37|5606.37|0
1638181050000|2021-11-29 10:17:30|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|5606.08|0
1638181060000|2021-11-29 10:17:40|5606.37|5606.37|5605.94|5605.94|5606.37|5606.37|5605.94|5605.94|0
1638181070000|2021-11-29 10:17:50|5604.98|5604.98|5603.57|5603.57|5604.98|5604.98|5603.28|5603.28|0
1638181080000|2021-11-29 10:18:00|5603.86|5603.86|5604.86|5604.86|5604.86|5604.86|5603.86|5603.86|0
1638181090000|2021-11-29 10:18:10|5604.57|5604.57|5605.01|5605.01|5605.22|5605.22|5604.57|5604.57|0
1638181100000|2021-11-29 10:18:20|5605.02|5605.02|5604.73|5604.73|5605.02|5605.02|5604.73|5604.73|0
1638181120000|2021-11-29 10:18:40|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|5604.25|0
1638181130000|2021-11-29 10:18:50|5604.54|5604.54|5604.07|5604.07|5604.54|5604.54|5604.07|5604.07|0
1638181140000|2021-11-29 10:19:00|5604.83|5604.83|5606.34|5606.34|5606.63|5606.63|5604.83|5604.83|0
1638181150000|2021-11-29 10:19:10|5606.05|5606.05|5606.02|5606.02|5606.05|5606.05|5606.02|5606.02|0
1638181160000|2021-11-29 10:19:20|5605.52|5605.52|5605.8|5605.8|5605.8|5605.8|5605.52|5605.52|0
1638181170000|2021-11-29 10:19:30|5606.09|5606.09|5606.38|5606.38|5606.38|5606.38|5605.8|5605.8|0
1638181180000|2021-11-29 10:19:40|5606.37|5606.37|5606.37|5606.37|5606.37|5606.37|5606.37|5606.37|0
1638181200000|2021-11-29 10:20:00|5607.25|5607.25|5608.64|5608.64|5608.64|5608.64|5607.25|5607.25|0
1638181210000|2021-11-29 10:20:10|5608.21|5608.21|5609.48|5609.48|5609.48|5609.48|5608.21|5608.21|0
1638181220000|2021-11-29 10:20:20|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|5609.77|0
1638181230000|2021-11-29 10:20:30|5609.78|5609.78|5610.21|5610.21|5610.21|5610.21|5609.49|5609.49|0
1638181240000|2021-11-29 10:20:40|5610.5|5610.5|5610.53|5610.53|5610.53|5610.53|5610.5|5610.5|0
1638181250000|2021-11-29 10:20:50|5611.96|5611.96|5612.29|5612.29|5612.29|5612.29|5611.96|5611.96|0
1638181260000|2021-11-29 10:21:00|5612.35|5612.35|5612.39|5612.39|5612.39|5612.39|5612.35|5612.35|0
1638181270000|2021-11-29 10:21:10|5612.15|5612.15|5612.15|5612.15|5612.15|5612.15|5612.15|5612.15|0
1638181280000|2021-11-29 10:21:20|5612.44|5612.44|5615.47|5615.47|5615.47|5615.47|5612.44|5612.44|0
1638181290000|2021-11-29 10:21:30|5615.9|5615.9|5617.35|5617.35|5617.78|5617.78|5615.9|5615.9|0
1638181310000|2021-11-29 10:21:50|5617.12|5617.12|5618.55|5618.55|5618.55|5618.55|5617.12|5617.12|0
1638181320000|2021-11-29 10:22:00|5618.34|5618.34|5618.77|5618.77|5618.77|5618.77|5618.34|5618.34|0
1638181330000|2021-11-29 10:22:10|5618.99|5618.99|5624.07|5624.07|5624.07|5624.07|5618.99|5618.99|0
1638181340000|2021-11-29 10:22:20|5623.28|5623.28|5623.56|5623.56|5623.56|5623.56|5622.91|5622.91|0
1638181350000|2021-11-29 10:22:30|5623.77|5623.77|5622.97|5622.97|5623.77|5623.77|5622.9|5622.9|0
1638181360000|2021-11-29 10:22:40|5623.63|5623.63|5624.43|5624.43|5624.43|5624.43|5623.63|5623.63|0
1638181370000|2021-11-29 10:22:50|5624.9|5624.9|5625.01|5625.01|5625.01|5625.01|5624.72|5624.72|0
1638181380000|2021-11-29 10:23:00|5626.64|5626.64|5626.07|5626.07|5627.22|5627.22|5625.78|5625.78|0
1638181400000|2021-11-29 10:23:20|5625.88|5625.88|5625.09|5625.09|5625.88|5625.88|5625.09|5625.09|0
1638181410000|2021-11-29 10:23:30|5625.38|5625.38|5625.38|5625.38|5625.38|5625.38|5625.38|5625.38|0
1638181420000|2021-11-29 10:23:40|5624.9|5624.9|5625.38|5625.38|5625.38|5625.38|5624.9|5624.9|0
1638181430000|2021-11-29 10:23:50|5625.14|5625.14|5625.43|5625.43|5625.43|5625.43|5625.14|5625.14|0
1638181440000|2021-11-29 10:24:00|5625.14|5625.14|5625.43|5625.43|5625.43|5625.43|5625.14|5625.14|0
1638181450000|2021-11-29 10:24:10|5625.44|5625.44|5627.18|5627.18|5627.18|5627.18|5625.44|5625.44|0
1638181460000|2021-11-29 10:24:20|5627.47|5627.47|5628.49|5628.49|5628.49|5628.49|5627.47|5627.47|0
1638181470000|2021-11-29 10:24:30|5628.96|5628.96|5627.21|5627.21|5628.96|5628.96|5626.92|5626.92|0
1638181480000|2021-11-29 10:24:40|5626.97|5626.97|5626.58|5626.58|5626.97|5626.97|5625.82|5625.82|0
1638181490000|2021-11-29 10:24:50|5626.57|5626.57|5626.79|5626.79|5627|5627|5626.57|5626.57|0
1638181500000|2021-11-29 10:25:00|5626.55|5626.55|5625.81|5625.81|5626.6|5626.6|5625.81|5625.81|0
1638181510000|2021-11-29 10:25:10|5625.23|5625.23|5625.51|5625.51|5625.8|5625.8|5624.75|5624.75|0
1638181520000|2021-11-29 10:25:20|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|5626.09|0
1638181530000|2021-11-29 10:25:30|5625.8|5625.8|5623.32|5623.32|5625.8|5625.8|5623.32|5623.32|0
1638181540000|2021-11-29 10:25:40|5623.6|5623.6|5625.73|5625.73|5626.6|5626.6|5623.6|5623.6|0
1638181550000|2021-11-29 10:25:50|5626.02|5626.02|5627.1|5627.1|5627.1|5627.1|5626.02|5626.02|0
1638181560000|2021-11-29 10:26:00|5626.57|5626.57|5626.81|5626.81|5626.81|5626.81|5626.57|5626.57|0
1638181570000|2021-11-29 10:26:10|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|0
1638181580000|2021-11-29 10:26:20|5627.58|5627.58|5626.28|5626.28|5627.58|5627.58|5626.28|5626.28|0
1638181590000|2021-11-29 10:26:30|5626.57|5626.57|5622.73|5622.73|5627.1|5627.1|5622.73|5622.73|0
1638181600000|2021-11-29 10:26:40|5623.31|5623.31|5625.39|5625.39|5625.44|5625.44|5623.31|5623.31|0
1638181610000|2021-11-29 10:26:50|5625.68|5625.68|5625.28|5625.28|5625.68|5625.68|5624.7|5624.7|0
1638181620000|2021-11-29 10:27:00|5625.57|5625.57|5627.63|5627.63|5627.63|5627.63|5625.57|5625.57|0
1638181630000|2021-11-29 10:27:10|5627.39|5627.39|5627.03|5627.03|5627.39|5627.39|5626.23|5626.23|0
1638181640000|2021-11-29 10:27:20|5626.81|5626.81|5626.12|5626.12|5626.81|5626.81|5625.69|5625.69|0
1638181650000|2021-11-29 10:27:30|5625.9|5625.9|5626.36|5626.36|5626.36|5626.36|5625.85|5625.85|0
1638181670000|2021-11-29 10:27:50|5626.6|5626.6|5625.69|5625.69|5626.6|5626.6|5625.69|5625.69|0
1638181680000|2021-11-29 10:28:00|5625.4|5625.4|5623.92|5623.92|5625.4|5625.4|5623.92|5623.92|0
1638181690000|2021-11-29 10:28:10|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|5623.89|0
1638181700000|2021-11-29 10:28:20|5623.65|5623.65|5622.73|5622.73|5623.65|5623.65|5622.72|5622.72|0
1638181710000|2021-11-29 10:28:30|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1638181720000|2021-11-29 10:28:40|5623.59|5623.59|5624.24|5624.24|5624.24|5624.24|5623.59|5623.59|0
1638181730000|2021-11-29 10:28:50|5623.95|5623.95|5623.97|5623.97|5623.97|5623.97|5623.95|5623.95|0
1638181740000|2021-11-29 10:29:00|5624.92|5624.92|5625.74|5625.74|5625.74|5625.74|5624.92|5624.92|0
1638181750000|2021-11-29 10:29:10|5626.17|5626.17|5626.14|5626.14|5626.17|5626.17|5626.14|5626.14|0
1638181760000|2021-11-29 10:29:20|5626.43|5626.43|5627.32|5627.32|5627.32|5627.32|5626.43|5626.43|0
1638181770000|2021-11-29 10:29:30|5627.03|5627.03|5625.76|5625.76|5627.32|5627.32|5625.76|5625.76|0
1638181780000|2021-11-29 10:29:40|5625.97|5625.97|5625.16|5625.16|5625.97|5625.97|5625.16|5625.16|0
1638181790000|2021-11-29 10:29:50|5624.94|5624.94|5625.11|5625.11|5625.11|5625.11|5624.46|5624.46|0
1638181800000|2021-11-29 10:30:00|5624.97|5624.97|5623.5|5623.5|5624.97|5624.97|5623.5|5623.5|0
1638181810000|2021-11-29 10:30:10|5623.27|5623.27|5620.61|5620.61|5623.27|5623.27|5620.61|5620.61|0
1638181820000|2021-11-29 10:30:20|5620.59|5620.59|5621.24|5621.24|5621.24|5621.24|5620.59|5620.59|0
1638181830000|2021-11-29 10:30:30|5621.67|5621.67|5622.89|5622.89|5622.89|5622.89|5621.67|5621.67|0
1638181840000|2021-11-29 10:30:40|5622.6|5622.6|5623.18|5623.18|5623.18|5623.18|5622.6|5622.6|0
1638181850000|2021-11-29 10:30:50|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|5623.39|0
1638181860000|2021-11-29 10:31:00|5623.34|5623.34|5622.55|5622.55|5623.34|5623.34|5622.55|5622.55|0
1638181870000|2021-11-29 10:31:10|5622.26|5622.26|5622.26|5622.26|5622.26|5622.26|5622.26|5622.26|0
1638181880000|2021-11-29 10:31:20|5622.84|5622.84|5623.77|5623.77|5623.77|5623.77|5622.84|5622.84|0
1638181890000|2021-11-29 10:31:30|5624.06|5624.06|5624.54|5624.54|5624.54|5624.54|5624.06|5624.06|0
1638181900000|2021-11-29 10:31:40|5624.32|5624.32|5624.61|5624.61|5624.61|5624.61|5624.32|5624.32|0
1638181910000|2021-11-29 10:31:50|5624.18|5624.18|5624.4|5624.4|5624.4|5624.4|5624.18|5624.18|0
1638181920000|2021-11-29 10:32:00|5624.61|5624.61|5626.54|5626.54|5626.54|5626.54|5624.61|5624.61|0
1638181930000|2021-11-29 10:32:10|5626.97|5626.97|5626.98|5626.98|5626.98|5626.98|5626.97|5626.97|0
1638181940000|2021-11-29 10:32:20|5627.19|5627.19|5626.76|5626.76|5627.19|5627.19|5626.76|5626.76|0
1638181950000|2021-11-29 10:32:30|5627.34|5627.34|5627.34|5627.34|5627.34|5627.34|5627.34|5627.34|0
1638181960000|2021-11-29 10:32:40|5627.77|5627.77|5627.91|5627.91|5628.06|5628.06|5627.48|5627.48|0
1638181970000|2021-11-29 10:32:50|5628.2|5628.2|5627.41|5627.41|5628.2|5628.2|5627.41|5627.41|0
1638181980000|2021-11-29 10:33:00|5627.98|5627.98|5628.92|5628.92|5628.92|5628.92|5627.98|5627.98|0
1638181990000|2021-11-29 10:33:10|5628.97|5628.97|5628.68|5628.68|5628.97|5628.97|5628.68|5628.68|0
1638182000000|2021-11-29 10:33:20|5628.79|5628.79|5628.79|5628.79|5628.79|5628.79|5628.79|5628.79|0
1638182010000|2021-11-29 10:33:30|5629.08|5629.08|5629.27|5629.27|5629.37|5629.37|5628.62|5628.62|0
1638182020000|2021-11-29 10:33:40|5629.48|5629.48|5629.53|5629.53|5629.53|5629.53|5629.48|5629.48|0
1638182030000|2021-11-29 10:33:50|5629.75|5629.75|5632.54|5632.54|5633.41|5633.41|5629.75|5629.75|0
1638182040000|2021-11-29 10:34:00|5632.83|5632.83|5633.12|5633.12|5633.12|5633.12|5632.83|5632.83|0
1638182050000|2021-11-29 10:34:10|5633.7|5633.7|5633.41|5633.41|5633.7|5633.7|5633.41|5633.41|0
1638182060000|2021-11-29 10:34:20|5633.7|5633.7|5634.99|5634.99|5634.99|5634.99|5633.7|5633.7|0
1638182070000|2021-11-29 10:34:30|5633.99|5633.99|5633.99|5633.99|5633.99|5633.99|5633.99|5633.99|0
1638182080000|2021-11-29 10:34:40|5634.56|5634.56|5636.47|5636.47|5636.47|5636.47|5634.52|5634.52|0
1638182090000|2021-11-29 10:34:50|5636.76|5636.76|5637.64|5637.64|5637.64|5637.64|5636.76|5636.76|0
1638182100000|2021-11-29 10:35:00|5637.92|5637.92|5636.25|5636.25|5637.92|5637.92|5636.25|5636.25|0
1638182110000|2021-11-29 10:35:10|5636.54|5636.54|5637.44|5637.44|5637.44|5637.44|5636.54|5636.54|0
1638182120000|2021-11-29 10:35:20|5637.95|5637.95|5639.9|5639.9|5639.9|5639.9|5637.73|5637.73|0
1638182130000|2021-11-29 10:35:30|5640.19|5640.19|5641.84|5641.84|5642.13|5642.13|5640.19|5640.19|0
1638182140000|2021-11-29 10:35:40|5640.97|5640.97|5641.84|5641.84|5641.84|5641.84|5640.97|5640.97|0
1638182150000|2021-11-29 10:35:50|5641.88|5641.88|5641.64|5641.64|5641.88|5641.88|5641.64|5641.64|0
1638182160000|2021-11-29 10:36:00|5641.93|5641.93|5638.99|5638.99|5641.93|5641.93|5638.99|5638.99|0
1638182170000|2021-11-29 10:36:10|5638.41|5638.41|5638.19|5638.19|5638.41|5638.41|5637.6|5637.6|0
1638182180000|2021-11-29 10:36:20|5638.95|5638.95|5638.69|5638.69|5638.95|5638.95|5638.45|5638.45|0
1638182190000|2021-11-29 10:36:30|5638.98|5638.98|5640.53|5640.53|5640.53|5640.53|5638.98|5638.98|0
1638182200000|2021-11-29 10:36:40|5639.36|5639.36|5640.36|5640.36|5640.65|5640.65|5639.07|5639.07|0
1638182210000|2021-11-29 10:36:50|5640.07|5640.07|5640.29|5640.29|5640.29|5640.29|5640.07|5640.07|0
1638182220000|2021-11-29 10:37:00|5641.15|5641.15|5643.31|5643.31|5643.31|5643.31|5641.15|5641.15|0
1638182240000|2021-11-29 10:37:20|5643.1|5643.1|5641.87|5641.87|5643.1|5643.1|5641.87|5641.87|0
1638182250000|2021-11-29 10:37:30|5641.64|5641.64|5641.92|5641.92|5641.92|5641.92|5641.64|5641.64|0
1638182260000|2021-11-29 10:37:40|5641.71|5641.71|5642.58|5642.58|5642.58|5642.58|5641.71|5641.71|0
1638182270000|2021-11-29 10:37:50|5643.22|5643.22|5644.68|5644.68|5644.68|5644.68|5643.22|5643.22|0
1638182280000|2021-11-29 10:38:00|5644.1|5644.1|5643.62|5643.62|5644.1|5644.1|5643.62|5643.62|0
1638182290000|2021-11-29 10:38:10|5643.64|5643.64|5643.64|5643.64|5643.64|5643.64|5643.64|5643.64|0
1638182300000|2021-11-29 10:38:20|5643.07|5643.07|5641.63|5641.63|5643.07|5643.07|5641.63|5641.63|0
1638182310000|2021-11-29 10:38:30|5641.05|5641.05|5641.94|5641.94|5641.94|5641.94|5641.05|5641.05|0
1638182320000|2021-11-29 10:38:40|5642.23|5642.23|5644|5644|5644|5644|5642.02|5642.02|0
1638182330000|2021-11-29 10:38:50|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|5643.72|0
1638182350000|2021-11-29 10:39:10|5642.45|5642.45|5642.45|5642.45|5642.45|5642.45|5642.16|5642.16|0
1638182360000|2021-11-29 10:39:20|5641.88|5641.88|5641.59|5641.59|5641.88|5641.88|5641.59|5641.59|0
1638182380000|2021-11-29 10:39:40|5641.88|5641.88|5641.89|5641.89|5642.16|5642.16|5640.73|5640.73|0
1638182390000|2021-11-29 10:39:50|5641.6|5641.6|5640.45|5640.45|5641.6|5641.6|5640.45|5640.45|0
1638182400000|2021-11-29 10:40:00|5640.23|5640.23|5638.93|5638.93|5640.23|5640.23|5638.64|5638.64|0
1638182410000|2021-11-29 10:40:10|5639.51|5639.51|5640.09|5640.09|5640.38|5640.38|5639.51|5639.51|0
1638182420000|2021-11-29 10:40:20|5640.4|5640.4|5641.77|5641.77|5641.77|5641.77|5640.4|5640.4|0
1638182430000|2021-11-29 10:40:30|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|0
1638182440000|2021-11-29 10:40:40|5642.35|5642.35|5642.33|5642.33|5642.35|5642.35|5642.33|5642.33|0
1638182450000|2021-11-29 10:40:50|5641.9|5641.9|5641.9|5641.9|5641.9|5641.9|5641.9|5641.9|0
1638182460000|2021-11-29 10:41:00|5641.32|5641.32|5641.9|5641.9|5641.9|5641.9|5641.32|5641.32|0
1638182470000|2021-11-29 10:41:10|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|0
1638182480000|2021-11-29 10:41:20|5641.9|5641.9|5642.77|5642.77|5642.77|5642.77|5641.9|5641.9|0
1638182500000|2021-11-29 10:41:40|5642.98|5642.98|5642.36|5642.36|5642.98|5642.98|5642.07|5642.07|0
1638182520000|2021-11-29 10:42:00|5642.64|5642.64|5643.15|5643.15|5643.65|5643.65|5642.64|5642.64|0
1638182530000|2021-11-29 10:42:10|5643.39|5643.39|5642.56|5642.56|5643.39|5643.39|5642.52|5642.52|0
1638182540000|2021-11-29 10:42:20|5643.42|5643.42|5642.27|5642.27|5643.42|5643.42|5642.27|5642.27|0
1638182550000|2021-11-29 10:42:30|5640.48|5640.48|5641.48|5641.48|5641.48|5641.48|5639.9|5639.9|0
1638182560000|2021-11-29 10:42:40|5641.77|5641.77|5642.54|5642.54|5642.54|5642.54|5641.77|5641.77|0
1638182570000|2021-11-29 10:42:50|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1638182580000|2021-11-29 10:43:00|5643.9|5643.9|5645.84|5645.84|5645.84|5645.84|5643.9|5643.9|0
1638182590000|2021-11-29 10:43:10|5645.36|5645.36|5643.16|5643.16|5645.36|5645.36|5643.16|5643.16|0
1638182600000|2021-11-29 10:43:20|5643.74|5643.74|5643.74|5643.74|5643.74|5643.74|5643.74|5643.74|0
1638182620000|2021-11-29 10:43:40|5643.52|5643.52|5643.04|5643.04|5643.52|5643.52|5643.04|5643.04|0
1638182630000|2021-11-29 10:43:50|5642.76|5642.76|5643.04|5643.04|5643.04|5643.04|5642.47|5642.47|0
1638182640000|2021-11-29 10:44:00|5643.06|5643.06|5643.13|5643.13|5643.35|5643.35|5643.06|5643.06|0
1638182650000|2021-11-29 10:44:10|5642.92|5642.92|5643.49|5643.49|5643.49|5643.49|5642.92|5642.92|0
1638182660000|2021-11-29 10:44:20|5644.14|5644.14|5645.57|5645.57|5645.57|5645.57|5644.14|5644.14|0
1638182670000|2021-11-29 10:44:30|5646.05|5646.05|5646.34|5646.34|5646.63|5646.63|5646.05|5646.05|0
1638182680000|2021-11-29 10:44:40|5646.63|5646.63|5647.59|5647.59|5647.59|5647.59|5646.63|5646.63|0
1638182690000|2021-11-29 10:44:50|5647.3|5647.3|5642.24|5642.24|5647.3|5647.3|5642.24|5642.24|0
1638182700000|2021-11-29 10:45:00|5641.66|5641.66|5641.14|5641.14|5641.66|5641.66|5640.56|5640.56|0
1638182710000|2021-11-29 10:45:10|5641.35|5641.35|5641.64|5641.64|5641.64|5641.64|5641.35|5641.35|0
1638182720000|2021-11-29 10:45:20|5640.78|5640.78|5640.49|5640.49|5640.78|5640.78|5640.49|5640.49|0
1638182730000|2021-11-29 10:45:30|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.47|5640.47|0
1638182740000|2021-11-29 10:45:40|5641|5641|5643.11|5643.11|5643.11|5643.11|5641|5641|0
1638182750000|2021-11-29 10:45:50|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|0
1638182760000|2021-11-29 10:46:00|5644.82|5644.82|5645.4|5645.4|5645.4|5645.4|5644.82|5644.82|0
1638182770000|2021-11-29 10:46:10|5645.11|5645.11|5647.06|5647.06|5647.06|5647.06|5645.11|5645.11|0
1638182780000|2021-11-29 10:46:20|5647.77|5647.77|5648.06|5648.06|5648.35|5648.35|5647.77|5647.77|0
1638182790000|2021-11-29 10:46:30|5648.35|5648.35|5648.2|5648.2|5648.78|5648.78|5648.2|5648.2|0
1638182800000|2021-11-29 10:46:40|5647.72|5647.72|5647.72|5647.72|5647.72|5647.72|5647.72|5647.72|0
1638182810000|2021-11-29 10:46:50|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1638182820000|2021-11-29 10:47:00|5649.45|5649.45|5649.69|5649.69|5649.69|5649.69|5649.45|5649.45|0
1638182830000|2021-11-29 10:47:10|5649.97|5649.97|5650.57|5650.57|5650.57|5650.57|5649.97|5649.97|0
1638182840000|2021-11-29 10:47:20|5651.64|5651.64|5653.17|5653.17|5653.17|5653.17|5651.64|5651.64|0
1638182850000|2021-11-29 10:47:30|5652.72|5652.72|5653.01|5653.01|5653.01|5653.01|5652.14|5652.14|0
1638182860000|2021-11-29 10:47:40|5652.79|5652.79|5653.08|5653.08|5653.08|5653.08|5652.79|5652.79|0
1638182870000|2021-11-29 10:47:50|5653.37|5653.37|5654.52|5654.52|5654.52|5654.52|5653.37|5653.37|0
1638182880000|2021-11-29 10:48:00|5654.31|5654.31|5654.31|5654.31|5654.31|5654.31|5654.31|5654.31|0
1638182890000|2021-11-29 10:48:10|5654.89|5654.89|5654.31|5654.31|5654.89|5654.89|5654.31|5654.31|0
1638182910000|2021-11-29 10:48:30|5654.45|5654.45|5651.64|5651.64|5654.45|5654.45|5651.64|5651.64|0
1638182920000|2021-11-29 10:48:40|5651.06|5651.06|5651.64|5651.64|5651.64|5651.64|5651.06|5651.06|0
1638182930000|2021-11-29 10:48:50|5651.35|5651.35|5651.35|5651.35|5651.35|5651.35|5651.35|5651.35|0
1638182940000|2021-11-29 10:49:00|5650.92|5650.92|5650.63|5650.63|5650.92|5650.92|5650.63|5650.63|0
1638182960000|2021-11-29 10:49:20|5651.21|5651.21|5650.87|5650.87|5651.21|5651.21|5650.87|5650.87|0
1638182970000|2021-11-29 10:49:30|5650.58|5650.58|5650.87|5650.87|5650.87|5650.87|5650.58|5650.58|0
1638182980000|2021-11-29 10:49:40|5650.83|5650.83|5646.45|5646.45|5650.83|5650.83|5646.24|5646.24|0
1638182990000|2021-11-29 10:49:50|5646.02|5646.02|5645.42|5645.42|5646.21|5646.21|5645.42|5645.42|0
1638183000000|2021-11-29 10:50:00|5644.84|5644.84|5645.92|5645.92|5645.92|5645.92|5644.84|5644.84|0
1638183010000|2021-11-29 10:50:10|5645.28|5645.28|5645.57|5645.57|5645.57|5645.57|5645.28|5645.28|0
1638183020000|2021-11-29 10:50:20|5645.28|5645.28|5645.28|5645.28|5645.28|5645.28|5645.28|5645.28|0
1638183040000|2021-11-29 10:50:40|5645.86|5645.86|5647.6|5647.6|5647.6|5647.6|5645.86|5645.86|0
1638183050000|2021-11-29 10:50:50|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|0
1638183060000|2021-11-29 10:51:00|5648.1|5648.1|5648.72|5648.72|5648.72|5648.72|5648.1|5648.1|0
1638183070000|2021-11-29 10:51:10|5649|5649|5651.34|5651.34|5651.34|5651.34|5649|5649|0
1638183080000|2021-11-29 10:51:20|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|5653.25|0
1638183090000|2021-11-29 10:51:30|5652.67|5652.67|5652.96|5652.96|5652.96|5652.96|5652.67|5652.67|0
1638183100000|2021-11-29 10:51:40|5652.9|5652.9|5653.19|5653.19|5654.06|5654.06|5652.9|5652.9|0
1638183110000|2021-11-29 10:51:50|5653.62|5653.62|5653.84|5653.84|5653.84|5653.84|5653.62|5653.62|0
1638183120000|2021-11-29 10:52:00|5654.41|5654.41|5655.32|5655.32|5655.32|5655.32|5654.41|5654.41|0
1638183130000|2021-11-29 10:52:10|5655.68|5655.68|5656.62|5656.62|5656.62|5656.62|5655.66|5655.66|0
1638183140000|2021-11-29 10:52:20|5657.96|5657.96|5658.29|5658.29|5658.29|5658.29|5657.96|5657.96|0
1638183150000|2021-11-29 10:52:30|5660.23|5660.23|5660.27|5660.27|5660.27|5660.27|5659.98|5659.98|0
1638183160000|2021-11-29 10:52:40|5659.69|5659.69|5658.68|5658.68|5659.69|5659.69|5658.68|5658.68|0
1638183170000|2021-11-29 10:52:50|5658.9|5658.9|5658.86|5658.86|5658.9|5658.9|5658.86|5658.86|0
1638183180000|2021-11-29 10:53:00|5659.73|5659.73|5660.16|5660.16|5660.16|5660.16|5659.73|5659.73|0
1638183210000|2021-11-29 10:53:30|5659.73|5659.73|5658.86|5658.86|5659.73|5659.73|5658.86|5658.86|0
1638183230000|2021-11-29 10:53:50|5659.44|5659.44|5660.15|5660.15|5660.15|5660.15|5659.44|5659.44|0
1638183240000|2021-11-29 10:54:00|5660.73|5660.73|5661.41|5661.41|5661.41|5661.41|5660.73|5660.73|0
1638183250000|2021-11-29 10:54:10|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|5661.2|0
1638183260000|2021-11-29 10:54:20|5661.49|5661.49|5661.49|5661.49|5661.49|5661.49|5661.49|5661.49|0
1638183270000|2021-11-29 10:54:30|5662.13|5662.13|5663.32|5663.32|5663.32|5663.32|5662.13|5662.13|0
1638183280000|2021-11-29 10:54:40|5663.29|5663.29|5664.22|5664.22|5664.22|5664.22|5663.26|5663.26|0
1638183290000|2021-11-29 10:54:50|5664.5|5664.5|5664.2|5664.2|5664.79|5664.79|5664.2|5664.2|0
1638183300000|2021-11-29 10:55:00|5664.78|5664.78|5664.78|5664.78|5664.78|5664.78|5664.78|5664.78|0
1638183310000|2021-11-29 10:55:10|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|0
1638183320000|2021-11-29 10:55:20|5664.2|5664.2|5663.94|5663.94|5664.2|5664.2|5663.51|5663.51|0
1638183330000|2021-11-29 10:55:30|5664.52|5664.52|5664.79|5664.79|5664.81|5664.81|5664.52|5664.52|0
1638183350000|2021-11-29 10:55:50|5665.03|5665.03|5666.14|5666.14|5666.14|5666.14|5665.03|5665.03|0
1638183360000|2021-11-29 10:56:00|5666.38|5666.38|5665.25|5665.25|5666.38|5666.38|5665.25|5665.25|0
1638183370000|2021-11-29 10:56:10|5665.01|5665.01|5663.38|5663.38|5665.01|5665.01|5663.38|5663.38|0
1638183380000|2021-11-29 10:56:20|5663.09|5663.09|5662.15|5662.15|5663.09|5663.09|5662.15|5662.15|0
1638183390000|2021-11-29 10:56:30|5661.86|5661.86|5663.59|5663.59|5663.59|5663.59|5661.86|5661.86|0
1638183400000|2021-11-29 10:56:40|5664.31|5664.31|5665.41|5665.41|5665.41|5665.41|5663.59|5663.59|0
1638183410000|2021-11-29 10:56:50|5665.7|5665.7|5666.37|5666.37|5666.37|5666.37|5665.41|5665.41|0
1638183420000|2021-11-29 10:57:00|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|0
1638183430000|2021-11-29 10:57:10|5665.19|5665.19|5664.21|5664.21|5665.19|5665.19|5664.21|5664.21|0
1638183440000|2021-11-29 10:57:20|5664.45|5664.45|5665.25|5665.25|5665.25|5665.25|5664.45|5664.45|0
1638183450000|2021-11-29 10:57:30|5665.48|5665.48|5664.69|5664.69|5665.48|5665.48|5663.82|5663.82|0
1638183460000|2021-11-29 10:57:40|5664.05|5664.05|5664.05|5664.05|5664.05|5664.05|5664.05|5664.05|0
1638183470000|2021-11-29 10:57:50|5663.76|5663.76|5663.76|5663.76|5663.76|5663.76|5663.76|5663.76|0
1638183480000|2021-11-29 10:58:00|5664.05|5664.05|5663.62|5663.62|5664.33|5664.33|5663.62|5663.62|0
1638183490000|2021-11-29 10:58:10|5663.33|5663.33|5663.19|5663.19|5663.33|5663.33|5663.19|5663.19|0
1638183500000|2021-11-29 10:58:20|5663.48|5663.48|5663.24|5663.24|5663.48|5663.48|5663.24|5663.24|0
1638183510000|2021-11-29 10:58:30|5663.19|5663.19|5662.61|5662.61|5663.19|5663.19|5662.61|5662.61|0
1638183520000|2021-11-29 10:58:40|5662.38|5662.38|5661.68|5661.68|5662.38|5662.38|5661.68|5661.68|0
1638183530000|2021-11-29 10:58:50|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|0
1638183540000|2021-11-29 10:59:00|5661.93|5661.93|5663.1|5663.1|5663.1|5663.1|5661.93|5661.93|0
1638183550000|2021-11-29 10:59:10|5663.74|5663.74|5663.74|5663.74|5663.74|5663.74|5663.74|5663.74|0
1638183560000|2021-11-29 10:59:20|5664.03|5664.03|5663.8|5663.8|5664.03|5664.03|5663.8|5663.8|0
1638183570000|2021-11-29 10:59:30|5664.08|5664.08|5663.56|5663.56|5664.08|5664.08|5663.56|5663.56|0
1638183590000|2021-11-29 10:59:50|5663.13|5663.13|5662.13|5662.13|5663.13|5663.13|5661.92|5661.92|0
1638183600000|2021-11-29 11:00:00|5661.89|5661.89|5663.3|5663.3|5663.3|5663.3|5661.6|5661.6|0
1638183610000|2021-11-29 11:00:10|5663.59|5663.59|5662.92|5662.92|5663.59|5663.59|5662.35|5662.35|0
1638183620000|2021-11-29 11:00:20|5665.03|5665.03|5665.03|5665.03|5665.03|5665.03|5665.03|5665.03|0
1638183630000|2021-11-29 11:00:30|5665.32|5665.32|5666.46|5666.46|5666.46|5666.46|5665.32|5665.32|0
1638183640000|2021-11-29 11:00:40|5666.42|5666.42|5667.29|5667.29|5667.29|5667.29|5666.42|5666.42|0
1638183650000|2021-11-29 11:00:50|5668.16|5668.16|5668.16|5668.16|5668.16|5668.16|5668.16|5668.16|0
1638183660000|2021-11-29 11:01:00|5668.45|5668.45|5668.83|5668.83|5669.12|5669.12|5668.17|5668.17|0
1638183670000|2021-11-29 11:01:10|5669.07|5669.07|5670.44|5670.44|5670.44|5670.44|5669.07|5669.07|0
1638183680000|2021-11-29 11:01:20|5671.39|5671.39|5673.18|5673.18|5673.4|5673.4|5671.39|5671.39|0
1638183700000|2021-11-29 11:01:40|5673.19|5673.19|5673.48|5673.48|5673.48|5673.48|5673.19|5673.19|0
1638183710000|2021-11-29 11:01:50|5674.34|5674.34|5674.85|5674.85|5674.85|5674.85|5674.34|5674.34|0
1638183730000|2021-11-29 11:02:10|5674.86|5674.86|5676.87|5676.87|5676.87|5676.87|5674.86|5674.86|0
1638183740000|2021-11-29 11:02:20|5676.58|5676.58|5674.66|5674.66|5676.58|5676.58|5674.37|5674.37|0
1638183750000|2021-11-29 11:02:30|5674.08|5674.08|5674.61|5674.61|5674.61|5674.61|5674.08|5674.08|0
1638183760000|2021-11-29 11:02:40|5674.9|5674.9|5674.37|5674.37|5674.9|5674.9|5674.37|5674.37|0
1638183770000|2021-11-29 11:02:50|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|5674.66|0
1638183780000|2021-11-29 11:03:00|5675.35|5675.35|5675.64|5675.64|5675.64|5675.64|5675.35|5675.35|0
1638183790000|2021-11-29 11:03:10|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|5675.93|0
1638183800000|2021-11-29 11:03:20|5675.64|5675.64|5675.57|5675.57|5676.31|5676.31|5675.57|5675.57|0
1638183820000|2021-11-29 11:03:40|5675.85|5675.85|5676.8|5676.8|5676.84|5676.84|5675.85|5675.85|0
1638183830000|2021-11-29 11:03:50|5677.01|5677.01|5677.3|5677.3|5677.3|5677.3|5677.01|5677.01|0
1638183840000|2021-11-29 11:04:00|5677.09|5677.09|5676.51|5676.51|5677.09|5677.09|5676.51|5676.51|0
1638183850000|2021-11-29 11:04:10|5675.74|5675.74|5674.47|5674.47|5675.74|5675.74|5674.47|5674.47|0
1638183860000|2021-11-29 11:04:20|5675.05|5675.05|5675.27|5675.27|5675.27|5675.27|5675.05|5675.05|0
1638183870000|2021-11-29 11:04:30|5675.05|5675.05|5675.24|5675.24|5675.24|5675.24|5675.05|5675.05|0
1638183880000|2021-11-29 11:04:40|5675.67|5675.67|5678.01|5678.01|5678.01|5678.01|5675.67|5675.67|0
1638183890000|2021-11-29 11:04:50|5677.58|5677.58|5678.08|5678.08|5678.3|5678.3|5677.58|5677.58|0
1638183900000|2021-11-29 11:05:00|5677.1|5677.1|5677.32|5677.32|5677.32|5677.32|5677.1|5677.1|0
1638183910000|2021-11-29 11:05:10|5677.9|5677.9|5679.05|5679.05|5679.05|5679.05|5677.9|5677.9|0
1638183920000|2021-11-29 11:05:20|5679.69|5679.69|5679.67|5679.67|5680.65|5680.65|5679.67|5679.67|0
1638183930000|2021-11-29 11:05:30|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|5680.24|0
1638183940000|2021-11-29 11:05:40|5680.75|5680.75|5681.61|5681.61|5681.61|5681.61|5680.46|5680.46|0
1638183950000|2021-11-29 11:05:50|5681.66|5681.66|5681.69|5681.69|5681.69|5681.69|5681.66|5681.66|0
1638183960000|2021-11-29 11:06:00|5683.36|5683.36|5684.76|5684.76|5684.76|5684.76|5683.36|5683.36|0
1638183970000|2021-11-29 11:06:10|5684.47|5684.47|5686.35|5686.35|5686.35|5686.35|5684.47|5684.47|0
1638183990000|2021-11-29 11:06:30|5686.78|5686.78|5688.02|5688.02|5688.02|5688.02|5686.78|5686.78|0
1638184000000|2021-11-29 11:06:40|5687.73|5687.73|5688.69|5688.69|5688.69|5688.69|5687.73|5687.73|0
1638184010000|2021-11-29 11:06:50|5688.47|5688.47|5686.6|5686.6|5688.47|5688.47|5686.6|5686.6|0
1638184020000|2021-11-29 11:07:00|5686.02|5686.02|5686.66|5686.66|5686.95|5686.95|5686.02|5686.02|0
1638184030000|2021-11-29 11:07:10|5686.37|5686.37|5687.95|5687.95|5687.95|5687.95|5686.37|5686.37|0
1638184040000|2021-11-29 11:07:20|5688.04|5688.04|5688.38|5688.38|5688.38|5688.38|5688.04|5688.04|0
1638184050000|2021-11-29 11:07:30|5690.17|5690.17|5691.18|5691.18|5691.46|5691.46|5690.17|5690.17|0
1638184060000|2021-11-29 11:07:40|5690.89|5690.89|5690.63|5690.63|5690.89|5690.89|5690.41|5690.41|0
1638184070000|2021-11-29 11:07:50|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|0
1638184080000|2021-11-29 11:08:00|5689.93|5689.93|5689.41|5689.41|5689.93|5689.93|5689.41|5689.41|0
1638184100000|2021-11-29 11:08:20|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1638184110000|2021-11-29 11:08:30|5689.61|5689.61|5690.76|5690.76|5690.76|5690.76|5689.61|5689.61|0
1638184120000|2021-11-29 11:08:40|5690.18|5690.18|5689.98|5689.98|5690.18|5690.18|5689.97|5689.97|0
1638184140000|2021-11-29 11:09:00|5690.85|5690.85|5690.77|5690.77|5690.85|5690.85|5690.56|5690.56|0
1638184150000|2021-11-29 11:09:10|5690.34|5690.34|5689.45|5689.45|5690.34|5690.34|5689.16|5689.16|0
1638184160000|2021-11-29 11:09:20|5689.16|5689.16|5688.69|5688.69|5689.16|5689.16|5688.69|5688.69|0
1638184190000|2021-11-29 11:09:50|5688.47|5688.47|5688.43|5688.43|5688.47|5688.47|5688.43|5688.43|0
1638184200000|2021-11-29 11:10:00|5688.91|5688.91|5689.34|5689.34|5689.34|5689.34|5688.91|5688.91|0
1638184210000|2021-11-29 11:10:10|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|0
1638184230000|2021-11-29 11:10:30|5690.21|5690.21|5690.45|5690.45|5690.45|5690.45|5689.63|5689.63|0
1638184240000|2021-11-29 11:10:40|5690.46|5690.46|5690.46|5690.46|5690.46|5690.46|5690.46|5690.46|0
1638184250000|2021-11-29 11:10:50|5690.22|5690.22|5689.4|5689.4|5690.22|5690.22|5689.4|5689.4|0
1638184260000|2021-11-29 11:11:00|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|5689.12|0
1638184290000|2021-11-29 11:11:30|5689.62|5689.62|5689.91|5689.91|5689.91|5689.91|5689.62|5689.62|0
1638184300000|2021-11-29 11:11:40|5689.48|5689.48|5689.19|5689.19|5689.48|5689.48|5688.71|5688.71|0
1638184310000|2021-11-29 11:11:50|5689.77|5689.77|5689.48|5689.48|5689.77|5689.77|5689.48|5689.48|0
1638184330000|2021-11-29 11:12:10|5689.24|5689.24|5689.24|5689.24|5689.24|5689.24|5689.24|5689.24|0
1638184340000|2021-11-29 11:12:20|5689.16|5689.16|5687.61|5687.61|5689.16|5689.16|5687.61|5687.61|0
1638184350000|2021-11-29 11:12:30|5687.9|5687.9|5687.9|5687.9|5687.9|5687.9|5687.9|5687.9|0
1638184370000|2021-11-29 11:12:50|5688.19|5688.19|5688.71|5688.71|5688.76|5688.76|5688.19|5688.19|0
1638184390000|2021-11-29 11:13:10|5688.9|5688.9|5689.1|5689.1|5689.34|5689.34|5688.9|5688.9|0
1638184400000|2021-11-29 11:13:20|5689.08|5689.08|5688.69|5688.69|5689.08|5689.08|5688.46|5688.46|0
1638184410000|2021-11-29 11:13:30|5688.7|5688.7|5687.78|5687.78|5688.7|5688.7|5687.78|5687.78|0
1638184420000|2021-11-29 11:13:40|5686.87|5686.87|5686.87|5686.87|5686.87|5686.87|5686.87|5686.87|0
1638184430000|2021-11-29 11:13:50|5687.09|5687.09|5687.3|5687.3|5687.59|5687.59|5687.09|5687.09|0
1638184440000|2021-11-29 11:14:00|5687.59|5687.59|5687.38|5687.38|5687.59|5687.59|5687.38|5687.38|0
1638184450000|2021-11-29 11:14:10|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|5687.09|0
1638184460000|2021-11-29 11:14:20|5686.8|5686.8|5686.66|5686.66|5686.8|5686.8|5686.51|5686.51|0
1638184470000|2021-11-29 11:14:30|5686.37|5686.37|5686.37|5686.37|5686.37|5686.37|5686.37|5686.37|0
1638184480000|2021-11-29 11:14:40|5686.61|5686.61|5685.63|5685.63|5686.61|5686.61|5685.63|5685.63|0
1638184490000|2021-11-29 11:14:50|5685.91|5685.91|5686.63|5686.63|5686.63|5686.63|5685.91|5685.91|0
1638184500000|2021-11-29 11:15:00|5686.58|5686.58|5687.28|5687.28|5687.28|5687.28|5686.56|5686.56|0
1638184510000|2021-11-29 11:15:10|5687.56|5687.56|5692.94|5692.94|5692.94|5692.94|5687.56|5687.56|0
1638184520000|2021-11-29 11:15:20|5693.59|5693.59|5693.16|5693.16|5693.59|5693.59|5693.16|5693.16|0
1638184530000|2021-11-29 11:15:30|5692.94|5692.94|5693.02|5693.02|5693.02|5693.02|5692.37|5692.37|0
1638184540000|2021-11-29 11:15:40|5692.73|5692.73|5692.44|5692.44|5692.73|5692.73|5692.44|5692.44|0
1638184550000|2021-11-29 11:15:50|5692.48|5692.48|5696.34|5696.34|5696.34|5696.34|5692.48|5692.48|0
1638184560000|2021-11-29 11:16:00|5696.63|5696.63|5695.81|5695.81|5697.54|5697.54|5695.81|5695.81|0
1638184570000|2021-11-29 11:16:10|5695.59|5695.59|5695.59|5695.59|5695.59|5695.59|5695.59|5695.59|0
1638184580000|2021-11-29 11:16:20|5695.67|5695.67|5694.59|5694.59|5695.67|5695.67|5694.59|5694.59|0
1638184590000|2021-11-29 11:16:30|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|0
1638184600000|2021-11-29 11:16:40|5694.88|5694.88|5693.61|5693.61|5694.88|5694.88|5693.61|5693.61|0
1638184620000|2021-11-29 11:17:00|5693.9|5693.9|5693.9|5693.9|5693.9|5693.9|5693.9|5693.9|0
1638184630000|2021-11-29 11:17:10|5694.4|5694.4|5695.69|5695.69|5695.69|5695.69|5694.4|5694.4|0
1638184640000|2021-11-29 11:17:20|5695.12|5695.12|5695.33|5695.33|5695.33|5695.33|5695.12|5695.12|0
1638184650000|2021-11-29 11:17:30|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|5694.9|0
1638184670000|2021-11-29 11:17:50|5694.13|5694.13|5692.01|5692.01|5694.13|5694.13|5691.43|5691.43|0
1638184680000|2021-11-29 11:18:00|5691.72|5691.72|5690.11|5690.11|5691.72|5691.72|5690.11|5690.11|0
1638184690000|2021-11-29 11:18:10|5689.82|5689.82|5690.5|5690.5|5690.5|5690.5|5689.44|5689.44|0
1638184700000|2021-11-29 11:18:20|5690.79|5690.79|5691.37|5691.37|5691.37|5691.37|5690.79|5690.79|0
1638184710000|2021-11-29 11:18:30|5691.08|5691.08|5691.31|5691.31|5691.31|5691.31|5691.03|5691.03|0
1638184720000|2021-11-29 11:18:40|5691.6|5691.6|5691.6|5691.6|5691.6|5691.6|5691.6|5691.6|0
1638184740000|2021-11-29 11:19:00|5691.39|5691.39|5691.68|5691.68|5691.68|5691.68|5691.39|5691.39|0
1638184750000|2021-11-29 11:19:10|5691.64|5691.64|5691.64|5691.64|5691.93|5691.93|5691.64|5691.64|0
1638184760000|2021-11-29 11:19:20|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|5693.26|0
1638184770000|2021-11-29 11:19:30|5693.55|5693.55|5693.55|5693.55|5693.55|5693.55|5693.55|5693.55|0
1638184780000|2021-11-29 11:19:40|5693.84|5693.84|5694.27|5694.27|5694.27|5694.27|5693.84|5693.84|0
1638184790000|2021-11-29 11:19:50|5693.77|5693.77|5693.26|5693.26|5693.77|5693.77|5692.98|5692.98|0
1638184800000|2021-11-29 11:20:00|5693.05|5693.05|5692.47|5692.47|5693.05|5693.05|5692.47|5692.47|0
1638184810000|2021-11-29 11:20:10|5693.05|5693.05|5692.76|5692.76|5693.05|5693.05|5692.76|5692.76|0
1638184820000|2021-11-29 11:20:20|5692.79|5692.79|5694.56|5694.56|5694.56|5694.56|5692.79|5692.79|0
1638184830000|2021-11-29 11:20:30|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1638184840000|2021-11-29 11:20:40|5695.04|5695.04|5695.59|5695.59|5695.81|5695.81|5695.04|5695.04|0
1638184850000|2021-11-29 11:20:50|5695.83|5695.83|5695.52|5695.52|5695.83|5695.83|5695.52|5695.52|0
1638184860000|2021-11-29 11:21:00|5696.1|5696.1|5696.39|5696.39|5696.39|5696.39|5696.1|5696.1|0
1638184870000|2021-11-29 11:21:10|5696.35|5696.35|5696.66|5696.66|5696.66|5696.66|5696.35|5696.35|0
1638184880000|2021-11-29 11:21:20|5696.64|5696.64|5696.11|5696.11|5696.64|5696.64|5695.89|5695.89|0
1638184890000|2021-11-29 11:21:30|5696.32|5696.32|5697.86|5697.86|5697.86|5697.86|5695.74|5695.74|0
1638184900000|2021-11-29 11:21:40|5697.87|5697.87|5700.35|5700.35|5700.35|5700.35|5697.87|5697.87|0
1638184910000|2021-11-29 11:21:50|5700.64|5700.64|5701.53|5701.53|5701.53|5701.53|5700.64|5700.64|0
1638184920000|2021-11-29 11:22:00|5701.56|5701.56|5701.61|5701.61|5701.63|5701.63|5701.56|5701.56|0
1638184940000|2021-11-29 11:22:20|5701.63|5701.63|5701.63|5701.63|5701.63|5701.63|5701.63|5701.63|0
1638184950000|2021-11-29 11:22:30|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|5701.34|0
1638184960000|2021-11-29 11:22:40|5701.63|5701.63|5701.63|5701.63|5701.92|5701.92|5701.63|5701.63|0
1638184970000|2021-11-29 11:22:50|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|5701.92|0
1638184980000|2021-11-29 11:23:00|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|0
1638184990000|2021-11-29 11:23:10|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|0
1638185000000|2021-11-29 11:23:20|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|0
1638185010000|2021-11-29 11:23:30|5702.56|5702.56|5702.37|5702.37|5702.63|5702.63|5702.37|5702.37|0
1638185020000|2021-11-29 11:23:40|5702.35|5702.35|5702.13|5702.13|5702.35|5702.35|5702.13|5702.13|0
1638185030000|2021-11-29 11:23:50|5701.85|5701.85|5698.55|5698.55|5701.85|5701.85|5698.55|5698.55|0
1638185040000|2021-11-29 11:24:00|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|0
1638185050000|2021-11-29 11:24:10|5697.59|5697.59|5697.81|5697.81|5698.31|5698.31|5697.3|5697.3|0
1638185060000|2021-11-29 11:24:20|5697.52|5697.52|5697.52|5697.52|5697.52|5697.52|5697.52|5697.52|0
1638185070000|2021-11-29 11:24:30|5697.3|5697.3|5696.34|5696.34|5697.3|5697.3|5696.25|5696.25|0
1638185080000|2021-11-29 11:24:40|5695.91|5695.91|5697.98|5697.98|5697.98|5697.98|5695.39|5695.39|0
1638185090000|2021-11-29 11:24:50|5697.47|5697.47|5697.18|5697.18|5697.47|5697.47|5697.18|5697.18|0
1638185100000|2021-11-29 11:25:00|5696.23|5696.23|5696.23|5696.23|5696.52|5696.52|5695.94|5695.94|0
1638185110000|2021-11-29 11:25:10|5695.94|5695.94|5695.29|5695.29|5695.94|5695.94|5695.29|5695.29|0
1638185120000|2021-11-29 11:25:20|5695.26|5695.26|5694.56|5694.56|5695.26|5695.26|5694.56|5694.56|0
1638185130000|2021-11-29 11:25:30|5694.78|5694.78|5695.49|5695.49|5695.49|5695.49|5694.78|5694.78|0
1638185140000|2021-11-29 11:25:40|5695.78|5695.78|5695.78|5695.78|5695.78|5695.78|5695.78|5695.78|0
1638185150000|2021-11-29 11:25:50|5695.57|5695.57|5694.5|5694.5|5695.57|5695.57|5694.5|5694.5|0
1638185160000|2021-11-29 11:26:00|5693.92|5693.92|5693.65|5693.65|5693.92|5693.92|5692.76|5692.76|0
1638185170000|2021-11-29 11:26:10|5692.46|5692.46|5692.91|5692.91|5692.91|5692.91|5692.46|5692.46|0
1638185180000|2021-11-29 11:26:20|5693.2|5693.2|5693.49|5693.49|5693.49|5693.49|5693.2|5693.2|0
1638185190000|2021-11-29 11:26:30|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|0
1638185200000|2021-11-29 11:26:40|5693.42|5693.42|5693.22|5693.22|5693.51|5693.51|5692.7|5692.7|0
1638185210000|2021-11-29 11:26:50|5692.93|5692.93|5691.93|5691.93|5692.93|5692.93|5691.93|5691.93|0
1638185220000|2021-11-29 11:27:00|5691.72|5691.72|5691.97|5691.97|5691.97|5691.97|5691.72|5691.72|0
1638185240000|2021-11-29 11:27:20|5691.25|5691.25|5690.11|5690.11|5691.25|5691.25|5690.11|5690.11|0
1638185250000|2021-11-29 11:27:30|5690.07|5690.07|5689.47|5689.47|5690.07|5690.07|5689.47|5689.47|0
1638185270000|2021-11-29 11:27:50|5687.96|5687.96|5687.49|5687.49|5687.96|5687.96|5687.49|5687.49|0
1638185280000|2021-11-29 11:28:00|5687.06|5687.06|5687.06|5687.06|5687.06|5687.06|5687.06|5687.06|0
1638185290000|2021-11-29 11:28:10|5687.35|5687.35|5687.35|5687.35|5687.35|5687.35|5687.35|5687.35|0
1638185300000|2021-11-29 11:28:20|5687.06|5687.06|5686.99|5686.99|5687.06|5687.06|5686.99|5686.99|0
1638185310000|2021-11-29 11:28:30|5686.8|5686.8|5686.58|5686.58|5686.8|5686.8|5686.58|5686.58|0
1638185320000|2021-11-29 11:28:40|5686.37|5686.37|5685.79|5685.79|5686.37|5686.37|5685.79|5685.79|0
1638185330000|2021-11-29 11:28:50|5685.5|5685.5|5685.19|5685.19|5685.5|5685.5|5685.19|5685.19|0
1638185340000|2021-11-29 11:29:00|5684.76|5684.76|5684.74|5684.74|5684.76|5684.76|5684.74|5684.74|0
1638185350000|2021-11-29 11:29:10|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|0
1638185360000|2021-11-29 11:29:20|5685.03|5685.03|5684.74|5684.74|5685.03|5685.03|5684.74|5684.74|0
1638185370000|2021-11-29 11:29:30|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|0
1638185380000|2021-11-29 11:29:40|5685.03|5685.03|5684.55|5684.55|5685.03|5685.03|5684.55|5684.55|0
1638185390000|2021-11-29 11:29:50|5683.98|5683.98|5684.05|5684.05|5684.05|5684.05|5683.47|5683.47|0
1638185400000|2021-11-29 11:30:00|5684.63|5684.63|5684.67|5684.67|5684.88|5684.88|5684.63|5684.63|0
1638185410000|2021-11-29 11:30:10|5683.85|5683.85|5683.4|5683.4|5683.85|5683.85|5683.4|5683.4|0
1638185420000|2021-11-29 11:30:20|5683.69|5683.69|5685.86|5685.86|5685.86|5685.86|5683.69|5683.69|0
1638185440000|2021-11-29 11:30:40|5686.08|5686.08|5686.08|5686.08|5686.08|5686.08|5686.08|5686.08|0
1638185450000|2021-11-29 11:30:50|5686.37|5686.37|5687.18|5687.18|5687.18|5687.18|5686.37|5686.37|0
1638185460000|2021-11-29 11:31:00|5687.4|5687.4|5687.4|5687.4|5687.4|5687.4|5687.4|5687.4|0
1638185470000|2021-11-29 11:31:10|5687.83|5687.83|5687.4|5687.4|5687.83|5687.83|5687.4|5687.4|0
1638185480000|2021-11-29 11:31:20|5687.11|5687.11|5686.53|5686.53|5687.11|5687.11|5686.53|5686.53|0
1638185490000|2021-11-29 11:31:30|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|0
1638185500000|2021-11-29 11:31:40|5686.23|5686.23|5686.58|5686.58|5686.58|5686.58|5686.22|5686.22|0
1638185510000|2021-11-29 11:31:50|5687.11|5687.11|5688.49|5688.49|5688.49|5688.49|5687.11|5687.11|0
1638185520000|2021-11-29 11:32:00|5688.97|5688.97|5688.97|5688.97|5688.97|5688.97|5688.97|5688.97|0
1638185530000|2021-11-29 11:32:10|5688.68|5688.68|5688.68|5688.68|5688.68|5688.68|5688.68|5688.68|0
1638185540000|2021-11-29 11:32:20|5688.97|5688.97|5687.3|5687.3|5688.97|5688.97|5687.3|5687.3|0
1638185560000|2021-11-29 11:32:40|5687.08|5687.08|5687.08|5687.08|5687.08|5687.08|5687.08|5687.08|0
1638185570000|2021-11-29 11:32:50|5686.85|5686.85|5688.36|5688.36|5688.36|5688.36|5686.85|5686.85|0
1638185580000|2021-11-29 11:33:00|5688.07|5688.07|5687.56|5687.56|5688.07|5688.07|5687.56|5687.56|0
1638185590000|2021-11-29 11:33:10|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|0
1638185600000|2021-11-29 11:33:20|5686.82|5686.82|5686.49|5686.49|5686.82|5686.82|5686.49|5686.49|0
1638185610000|2021-11-29 11:33:30|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|0
1638185620000|2021-11-29 11:33:40|5686.56|5686.56|5687.71|5687.71|5687.71|5687.71|5686.56|5686.56|0
1638185640000|2021-11-29 11:34:00|5688|5688|5688|5688|5688|5688|5688|5688|0
1638185650000|2021-11-29 11:34:10|5687.35|5687.35|5687.35|5687.35|5687.35|5687.35|5687.35|5687.35|0
1638185660000|2021-11-29 11:34:20|5687.34|5687.34|5687.34|5687.34|5687.34|5687.34|5687.34|5687.34|0
1638185670000|2021-11-29 11:34:30|5687.1|5687.1|5686.43|5686.43|5687.1|5687.1|5686.43|5686.43|0
1638185680000|2021-11-29 11:34:40|5686.67|5686.67|5686.46|5686.46|5686.89|5686.89|5686.46|5686.46|0
1638185690000|2021-11-29 11:34:50|5687.32|5687.32|5687.61|5687.61|5687.61|5687.61|5687.32|5687.32|0
1638185700000|2021-11-29 11:35:00|5687.84|5687.84|5689.07|5689.07|5689.07|5689.07|5687.84|5687.84|0
1638185710000|2021-11-29 11:35:10|5689.54|5689.54|5690.5|5690.5|5690.5|5690.5|5689.54|5689.54|0
1638185720000|2021-11-29 11:35:20|5690.21|5690.21|5689.92|5689.92|5690.21|5690.21|5689.92|5689.92|0
1638185730000|2021-11-29 11:35:30|5690.16|5690.16|5690.16|5690.16|5690.16|5690.16|5690.16|5690.16|0
1638185750000|2021-11-29 11:35:50|5689.92|5689.92|5688.46|5688.46|5689.92|5689.92|5688.46|5688.46|0
1638185760000|2021-11-29 11:36:00|5688.75|5688.75|5689.04|5689.04|5689.04|5689.04|5688.75|5688.75|0
1638185770000|2021-11-29 11:36:10|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|0
1638185790000|2021-11-29 11:36:30|5689.8|5689.8|5690.28|5690.28|5690.57|5690.57|5689.8|5689.8|0
1638185800000|2021-11-29 11:36:40|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|0
1638185810000|2021-11-29 11:36:50|5690.71|5690.71|5691.72|5691.72|5691.96|5691.96|5690.71|5690.71|0
1638185820000|2021-11-29 11:37:00|5691.96|5691.96|5691.96|5691.96|5691.96|5691.96|5691.96|5691.96|0
1638185830000|2021-11-29 11:37:10|5692.43|5692.43|5692.65|5692.65|5692.65|5692.65|5692.43|5692.43|0
1638185840000|2021-11-29 11:37:20|5692.94|5692.94|5693.36|5693.36|5693.65|5693.65|5692.94|5692.94|0
1638185860000|2021-11-29 11:37:40|5693.65|5693.65|5694.92|5694.92|5694.92|5694.92|5693.65|5693.65|0
1638185870000|2021-11-29 11:37:50|5694.71|5694.71|5694.71|5694.71|5694.71|5694.71|5694.71|5694.71|0
1638185880000|2021-11-29 11:38:00|5694.92|5694.92|5695.35|5695.35|5695.35|5695.35|5694.92|5694.92|0
1638185890000|2021-11-29 11:38:10|5695.93|5695.93|5697.13|5697.13|5697.13|5697.13|5695.93|5695.93|0
1638185900000|2021-11-29 11:38:20|5697.35|5697.35|5697.56|5697.56|5697.56|5697.56|5697.35|5697.35|0
1638185910000|2021-11-29 11:38:30|5697.35|5697.35|5699.49|5699.49|5699.49|5699.49|5697.35|5697.35|0
1638185920000|2021-11-29 11:38:40|5699.25|5699.25|5697.55|5697.55|5699.25|5699.25|5697.55|5697.55|0
1638185930000|2021-11-29 11:38:50|5697.25|5697.25|5694.75|5694.75|5697.25|5697.25|5694.75|5694.75|0
1638185940000|2021-11-29 11:39:00|5694.72|5694.72|5695.01|5695.01|5695.01|5695.01|5694.43|5694.43|0
1638185950000|2021-11-29 11:39:10|5694.36|5694.36|5694.34|5694.34|5694.36|5694.36|5694.34|5694.34|0
1638185960000|2021-11-29 11:39:20|5694.13|5694.13|5692.91|5692.91|5694.13|5694.13|5692.7|5692.7|0
1638185970000|2021-11-29 11:39:30|5693.51|5693.51|5693.51|5693.51|5693.51|5693.51|5693.51|5693.51|0
1638185980000|2021-11-29 11:39:40|5693.94|5693.94|5694.61|5694.61|5694.61|5694.61|5693.65|5693.65|0
1638185990000|2021-11-29 11:39:50|5694.85|5694.85|5695.42|5695.42|5695.42|5695.42|5694.85|5694.85|0
1638186000000|2021-11-29 11:40:00|5695.64|5695.64|5695.06|5695.06|5695.64|5695.64|5695.06|5695.06|0
1638186010000|2021-11-29 11:40:10|5695.35|5695.35|5695.35|5695.35|5695.64|5695.64|5695.35|5695.35|0
1638186020000|2021-11-29 11:40:20|5695.06|5695.06|5695.49|5695.49|5695.71|5695.71|5695.06|5695.06|0
1638186030000|2021-11-29 11:40:30|5695.78|5695.78|5696.36|5696.36|5696.36|5696.36|5695.78|5695.78|0
1638186040000|2021-11-29 11:40:40|5696.07|5696.07|5696.07|5696.07|5696.07|5696.07|5696.07|5696.07|0
1638186050000|2021-11-29 11:40:50|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|0
1638186060000|2021-11-29 11:41:00|5699.04|5699.04|5699.63|5699.63|5699.63|5699.63|5699.04|5699.04|0
1638186070000|2021-11-29 11:41:10|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|0
1638186080000|2021-11-29 11:41:20|5700.06|5700.06|5700.54|5700.54|5700.54|5700.54|5700.06|5700.06|0
1638186090000|2021-11-29 11:41:30|5701.4|5701.4|5701.4|5701.4|5701.4|5701.4|5701.4|5701.4|0
1638186100000|2021-11-29 11:41:40|5701.46|5701.46|5702.07|5702.07|5702.07|5702.07|5701.46|5701.46|0
1638186110000|2021-11-29 11:41:50|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|5701.78|0
1638186120000|2021-11-29 11:42:00|5702.49|5702.49|5703.17|5703.17|5703.17|5703.17|5702.49|5702.49|0
1638186130000|2021-11-29 11:42:10|5702.93|5702.93|5700.59|5700.59|5702.93|5702.93|5700.59|5700.59|0
1638186140000|2021-11-29 11:42:20|5701.02|5701.02|5700.8|5700.8|5701.02|5701.02|5700.8|5700.8|0
1638186150000|2021-11-29 11:42:30|5701.47|5701.47|5701.23|5701.23|5701.47|5701.47|5701.23|5701.23|0
1638186170000|2021-11-29 11:42:50|5700.59|5700.59|5699.72|5699.72|5700.59|5700.59|5699.72|5699.72|0
1638186180000|2021-11-29 11:43:00|5699.93|5699.93|5700.66|5700.66|5700.68|5700.68|5699.93|5699.93|0
1638186190000|2021-11-29 11:43:10|5700.18|5700.18|5697.9|5697.9|5700.18|5700.18|5697.9|5697.9|0
1638186200000|2021-11-29 11:43:20|5697.61|5697.61|5697.61|5697.61|5697.61|5697.61|5697.61|5697.61|0
1638186210000|2021-11-29 11:43:30|5697.85|5697.85|5698.81|5698.81|5698.81|5698.81|5697.85|5697.85|0
1638186220000|2021-11-29 11:43:40|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1638186230000|2021-11-29 11:43:50|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|0
1638186240000|2021-11-29 11:44:00|5699.39|5699.39|5699.1|5699.1|5699.39|5699.39|5699.1|5699.1|0
1638186250000|2021-11-29 11:44:10|5698.81|5698.81|5699.1|5699.1|5699.1|5699.1|5698.81|5698.81|0
1638186270000|2021-11-29 11:44:30|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|5699.34|0
1638186280000|2021-11-29 11:44:40|5699.1|5699.1|5699.77|5699.77|5699.77|5699.77|5699.1|5699.1|0
1638186290000|2021-11-29 11:44:50|5700.01|5700.01|5699.29|5699.29|5700.01|5700.01|5698.71|5698.71|0
1638186300000|2021-11-29 11:45:00|5699.25|5699.25|5699.78|5699.78|5700.71|5700.71|5699.25|5699.25|0
1638186320000|2021-11-29 11:45:20|5700.21|5700.21|5701.21|5701.21|5701.21|5701.21|5700.21|5700.21|0
1638186330000|2021-11-29 11:45:30|5700.99|5700.99|5699.94|5699.94|5700.99|5700.99|5699.94|5699.94|0
1638186340000|2021-11-29 11:45:40|5699.29|5699.29|5698.25|5698.25|5699.29|5699.29|5698.25|5698.25|0
1638186350000|2021-11-29 11:45:50|5696.2|5696.2|5695.38|5695.38|5696.2|5696.2|5695.38|5695.38|0
1638186360000|2021-11-29 11:46:00|5695.34|5695.34|5696.06|5696.06|5696.06|5696.06|5695.34|5695.34|0
1638186380000|2021-11-29 11:46:20|5695.84|5695.84|5695.55|5695.55|5695.84|5695.84|5695.26|5695.26|0
1638186390000|2021-11-29 11:46:30|5695.84|5695.84|5695.55|5695.55|5695.84|5695.84|5695.55|5695.55|0
1638186400000|2021-11-29 11:46:40|5695.82|5695.82|5695.82|5695.82|5695.82|5695.82|5695.82|5695.82|0
1638186410000|2021-11-29 11:46:50|5696.46|5696.46|5696.46|5696.46|5696.46|5696.46|5696.46|5696.46|0
1638186420000|2021-11-29 11:47:00|5696.48|5696.48|5695.56|5695.56|5696.48|5696.48|5695.56|5695.56|0
1638186430000|2021-11-29 11:47:10|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|0
1638186460000|2021-11-29 11:47:40|5698.19|5698.19|5698.93|5698.93|5698.93|5698.93|5698.19|5698.19|0
1638186470000|2021-11-29 11:47:50|5699.22|5699.22|5698.71|5698.71|5699.43|5699.43|5698.71|5698.71|0
1638186490000|2021-11-29 11:48:10|5697.8|5697.8|5698.47|5698.47|5698.47|5698.47|5697.8|5697.8|0
1638186500000|2021-11-29 11:48:20|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|5698.76|0
1638186520000|2021-11-29 11:48:40|5699.05|5699.05|5698.5|5698.5|5699.05|5699.05|5698.47|5698.47|0
1638186530000|2021-11-29 11:48:50|5698.78|5698.78|5698.5|5698.5|5698.78|5698.78|5698.5|5698.5|0
1638186560000|2021-11-29 11:49:20|5698.21|5698.21|5697.99|5697.99|5698.21|5698.21|5697.99|5697.99|0
1638186570000|2021-11-29 11:49:30|5698.5|5698.5|5698.5|5698.5|5698.5|5698.5|5698.5|5698.5|0
1638186580000|2021-11-29 11:49:40|5698.28|5698.28|5698.28|5698.28|5698.28|5698.28|5698.28|5698.28|0
1638186600000|2021-11-29 11:50:00|5697.99|5697.99|5698.01|5698.01|5698.3|5698.3|5697.99|5697.99|0
1638186610000|2021-11-29 11:50:10|5697.58|5697.58|5697.8|5697.8|5697.8|5697.8|5697.58|5697.58|0
1638186620000|2021-11-29 11:50:20|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1638186630000|2021-11-29 11:50:30|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|5696.87|0
1638186640000|2021-11-29 11:50:40|5696|5696|5695.2|5695.2|5696|5696|5695.2|5695.2|0
1638186650000|2021-11-29 11:50:50|5694.77|5694.77|5695.01|5695.01|5695.01|5695.01|5694.77|5694.77|0
1638186670000|2021-11-29 11:51:10|5695.3|5695.3|5696.49|5696.49|5696.49|5696.49|5695.3|5695.3|0
1638186680000|2021-11-29 11:51:20|5696.48|5696.48|5696.96|5696.96|5696.96|5696.96|5696.48|5696.48|0
1638186690000|2021-11-29 11:51:30|5696.53|5696.53|5697.1|5697.1|5697.1|5697.1|5696.53|5696.53|0
1638186710000|2021-11-29 11:51:50|5697.32|5697.32|5696.32|5696.32|5697.32|5697.32|5696.32|5696.32|0
1638186720000|2021-11-29 11:52:00|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|5696.6|0
1638186730000|2021-11-29 11:52:10|5696.82|5696.82|5696.53|5696.53|5696.82|5696.82|5696.53|5696.53|0
1638186740000|2021-11-29 11:52:20|5697.61|5697.61|5697.32|5697.32|5697.61|5697.61|5697.32|5697.32|0
1638186750000|2021-11-29 11:52:30|5697.11|5697.11|5697.61|5697.61|5697.61|5697.61|5697.11|5697.11|0
1638186760000|2021-11-29 11:52:40|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|5697.57|0
1638186770000|2021-11-29 11:52:50|5697.36|5697.36|5697.22|5697.22|5697.36|5697.36|5696.5|5696.5|0
1638186780000|2021-11-29 11:53:00|5698.17|5698.17|5699.34|5699.34|5699.58|5699.58|5698.17|5698.17|0
1638186790000|2021-11-29 11:53:10|5698.87|5698.87|5698.15|5698.15|5698.87|5698.87|5698.15|5698.15|0
1638186800000|2021-11-29 11:53:20|5698.36|5698.36|5699.08|5699.08|5699.08|5699.08|5698.36|5698.36|0
1638186810000|2021-11-29 11:53:30|5699.37|5699.37|5698.86|5698.86|5699.37|5699.37|5698.86|5698.86|0
1638186820000|2021-11-29 11:53:40|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|0
1638186840000|2021-11-29 11:54:00|5699.75|5699.75|5699.32|5699.32|5700.25|5700.25|5699.17|5699.17|0
1638186860000|2021-11-29 11:54:20|5699.6|5699.6|5699.37|5699.37|5699.82|5699.82|5699.37|5699.37|0
1638186870000|2021-11-29 11:54:30|5699.08|5699.08|5697.68|5697.68|5699.08|5699.08|5697.64|5697.64|0
1638186880000|2021-11-29 11:54:40|5697.44|5697.44|5696.99|5696.99|5697.44|5697.44|5696.41|5696.41|0
1638186890000|2021-11-29 11:54:50|5696.7|5696.7|5696.48|5696.48|5696.7|5696.7|5696.48|5696.48|0
1638186900000|2021-11-29 11:55:00|5696.7|5696.7|5695.83|5695.83|5696.94|5696.94|5695.83|5695.83|0
1638186910000|2021-11-29 11:55:10|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|0
1638186920000|2021-11-29 11:55:20|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|0
1638186940000|2021-11-29 11:55:40|5697.13|5697.13|5697.13|5697.13|5697.13|5697.13|5697.13|5697.13|0
1638186950000|2021-11-29 11:55:50|5697.56|5697.56|5699.71|5699.71|5699.71|5699.71|5697.56|5697.56|0
1638186960000|2021-11-29 11:56:00|5699.72|5699.72|5700.01|5700.01|5700.3|5700.3|5699.72|5699.72|0
1638186980000|2021-11-29 11:56:20|5700.3|5700.3|5700.37|5700.37|5700.37|5700.37|5699.72|5699.72|0
1638186990000|2021-11-29 11:56:30|5699.87|5699.87|5699.87|5699.87|5700.16|5700.16|5699.87|5699.87|0
1638187000000|2021-11-29 11:56:40|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|5700.16|0
1638187020000|2021-11-29 11:57:00|5700.37|5700.37|5698.03|5698.03|5700.37|5700.37|5698.03|5698.03|0
1638187030000|2021-11-29 11:57:10|5697.74|5697.74|5698.2|5698.2|5698.2|5698.2|5697.5|5697.5|0
1638187040000|2021-11-29 11:57:20|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|0
1638187050000|2021-11-29 11:57:30|5697.76|5697.76|5698.56|5698.56|5698.56|5698.56|5697.76|5697.76|0
1638187060000|2021-11-29 11:57:40|5698.77|5698.77|5698.99|5698.99|5699.42|5699.42|5698.77|5698.77|0
1638187070000|2021-11-29 11:57:50|5698.7|5698.7|5698.94|5698.94|5698.94|5698.94|5698.7|5698.7|0
1638187080000|2021-11-29 11:58:00|5698.29|5698.29|5697.96|5697.96|5698.29|5698.29|5697.96|5697.96|0
1638187100000|2021-11-29 11:58:20|5697.95|5697.95|5697.94|5697.94|5697.95|5697.95|5697.94|5697.94|0
1638187110000|2021-11-29 11:58:30|5698.52|5698.52|5698.3|5698.3|5698.59|5698.59|5698.01|5698.01|0
1638187120000|2021-11-29 11:58:40|5698.01|5698.01|5698.3|5698.3|5698.3|5698.3|5698.01|5698.01|0
1638187130000|2021-11-29 11:58:50|5697.35|5697.35|5697.06|5697.06|5697.35|5697.35|5697.06|5697.06|0
1638187140000|2021-11-29 11:59:00|5696.63|5696.63|5697.05|5697.05|5697.05|5697.05|5696.34|5696.34|0
1638187150000|2021-11-29 11:59:10|5697.03|5697.03|5696.53|5696.53|5697.24|5697.24|5696.53|5696.53|0
1638187170000|2021-11-29 11:59:30|5696.74|5696.74|5696.53|5696.53|5696.74|5696.74|5696.53|5696.53|0
1638187180000|2021-11-29 11:59:40|5696.31|5696.31|5696.78|5696.78|5696.78|5696.78|5696.31|5696.31|0
1638187190000|2021-11-29 11:59:50|5697.65|5697.65|5696.15|5696.15|5697.65|5697.65|5696.15|5696.15|0
1638187200000|2021-11-29 12:00:00|5696.2|5696.2|5698.48|5698.48|5698.79|5698.79|5695.91|5695.91|0
1638187210000|2021-11-29 12:00:10|5697.45|5697.45|5696.66|5696.66|5697.45|5697.45|5696.66|5696.66|0
1638187220000|2021-11-29 12:00:20|5696.37|5696.37|5694.84|5694.84|5696.37|5696.37|5694.62|5694.62|0
1638187230000|2021-11-29 12:00:30|5695.13|5695.13|5695.42|5695.42|5695.42|5695.42|5695.13|5695.13|0
1638187240000|2021-11-29 12:00:40|5695.63|5695.63|5696.06|5696.06|5696.28|5696.28|5695.63|5695.63|0
1638187250000|2021-11-29 12:00:50|5697.28|5697.28|5696.77|5696.77|5697.28|5697.28|5696.77|5696.77|0
1638187260000|2021-11-29 12:01:00|5696.08|5696.08|5696.66|5696.66|5696.66|5696.66|5695.79|5695.79|0
1638187270000|2021-11-29 12:01:10|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|0
1638187280000|2021-11-29 12:01:20|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|0
1638187290000|2021-11-29 12:01:30|5696.71|5696.71|5696.41|5696.41|5696.85|5696.85|5695.89|5695.89|0
1638187300000|2021-11-29 12:01:40|5695.98|5695.98|5695.31|5695.31|5697|5697|5695.31|5695.31|0
1638187310000|2021-11-29 12:01:50|5695.55|5695.55|5694.04|5694.04|5695.55|5695.55|5694.04|5694.04|0
1638187320000|2021-11-29 12:02:00|5693.56|5693.56|5690.84|5690.84|5693.56|5693.56|5690.4|5690.4|0
1638187330000|2021-11-29 12:02:10|5690.55|5690.55|5690.78|5690.78|5690.78|5690.78|5690.55|5690.55|0
1638187340000|2021-11-29 12:02:20|5691.07|5691.07|5690.78|5690.78|5691.07|5691.07|5690.35|5690.35|0
1638187350000|2021-11-29 12:02:30|5691.07|5691.07|5692.16|5692.16|5692.27|5692.27|5691.07|5691.07|0
1638187360000|2021-11-29 12:02:40|5692.09|5692.09|5692.31|5692.31|5692.52|5692.52|5692.09|5692.09|0
1638187370000|2021-11-29 12:02:50|5692.09|5692.09|5692.33|5692.33|5692.33|5692.33|5692.09|5692.09|0
1638187380000|2021-11-29 12:03:00|5691.59|5691.59|5691.35|5691.35|5691.59|5691.59|5691.35|5691.35|0
1638187390000|2021-11-29 12:03:10|5691.59|5691.59|5691.3|5691.3|5691.59|5691.59|5691.3|5691.3|0
1638187410000|2021-11-29 12:03:30|5691.01|5691.01|5691.27|5691.27|5691.3|5691.3|5691.01|5691.01|0
1638187420000|2021-11-29 12:03:40|5689.48|5689.48|5690.41|5690.41|5690.41|5690.41|5689.48|5689.48|0
1638187430000|2021-11-29 12:03:50|5690.63|5690.63|5689.91|5689.91|5690.63|5690.63|5689.91|5689.91|0
1638187440000|2021-11-29 12:04:00|5689.7|5689.7|5688.43|5688.43|5689.7|5689.7|5688.21|5688.21|0
1638187450000|2021-11-29 12:04:10|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|0
1638187460000|2021-11-29 12:04:20|5687.85|5687.85|5687.18|5687.18|5687.85|5687.85|5686.6|5686.6|0
1638187470000|2021-11-29 12:04:30|5686.89|5686.89|5688.11|5688.11|5688.11|5688.11|5686.89|5686.89|0
1638187480000|2021-11-29 12:04:40|5688.83|5688.83|5688.25|5688.25|5689.12|5689.12|5688.25|5688.25|0
1638187490000|2021-11-29 12:04:50|5687.96|5687.96|5688.18|5688.18|5688.18|5688.18|5687.96|5687.96|0
1638187500000|2021-11-29 12:05:00|5688.22|5688.22|5685.6|5685.6|5688.22|5688.22|5685.6|5685.6|0
1638187510000|2021-11-29 12:05:10|5685.89|5685.89|5684.97|5684.97|5685.92|5685.92|5684.97|5684.97|0
1638187520000|2021-11-29 12:05:20|5684.99|5684.99|5685.14|5685.14|5685.14|5685.14|5682.71|5682.71|0
1638187530000|2021-11-29 12:05:30|5684.34|5684.34|5683.18|5683.18|5684.34|5684.34|5682.96|5682.96|0
1638187540000|2021-11-29 12:05:40|5683.46|5683.46|5683.92|5683.92|5684.39|5684.39|5683.46|5683.46|0
1638187550000|2021-11-29 12:05:50|5683.68|5683.68|5683.15|5683.15|5683.68|5683.68|5683.15|5683.15|0
1638187560000|2021-11-29 12:06:00|5683.87|5683.87|5685.3|5685.3|5685.3|5685.3|5683.87|5683.87|0
1638187570000|2021-11-29 12:06:10|5685.88|5685.88|5685.52|5685.52|5686.09|5686.09|5685.52|5685.52|0
1638187580000|2021-11-29 12:06:20|5685.54|5685.54|5685.55|5685.55|5685.55|5685.55|5685.54|5685.54|0
1638187590000|2021-11-29 12:06:30|5686.66|5686.66|5686.69|5686.69|5686.69|5686.69|5686.64|5686.64|0
1638187600000|2021-11-29 12:06:40|5686.45|5686.45|5686.64|5686.64|5686.64|5686.64|5686.16|5686.16|0
1638187610000|2021-11-29 12:06:50|5687.22|5687.22|5688.05|5688.05|5688.05|5688.05|5687.19|5687.19|0
1638187620000|2021-11-29 12:07:00|5688.58|5688.58|5691.75|5691.75|5692.57|5692.57|5688.58|5688.58|0
1638187630000|2021-11-29 12:07:10|5691.54|5691.54|5691.73|5691.73|5691.73|5691.73|5690.96|5690.96|0
1638187640000|2021-11-29 12:07:20|5691.71|5691.71|5691.71|5691.71|5691.71|5691.71|5691.71|5691.71|0
1638187650000|2021-11-29 12:07:30|5691.5|5691.5|5690.83|5690.83|5691.7|5691.7|5690.83|5690.83|0
1638187660000|2021-11-29 12:07:40|5690.82|5690.82|5690.58|5690.58|5690.82|5690.82|5690.58|5690.58|0
1638187670000|2021-11-29 12:07:50|5690.87|5690.87|5691.3|5691.3|5691.3|5691.3|5690.87|5690.87|0
1638187680000|2021-11-29 12:08:00|5692.17|5692.17|5691.9|5691.9|5692.4|5692.4|5691.61|5691.61|0
1638187690000|2021-11-29 12:08:10|5691.32|5691.32|5693.24|5693.24|5693.24|5693.24|5691.32|5691.32|0
1638187700000|2021-11-29 12:08:20|5693.48|5693.48|5693.71|5693.71|5693.71|5693.71|5693.48|5693.48|0
1638187710000|2021-11-29 12:08:30|5694|5694|5692.95|5692.95|5694|5694|5692.95|5692.95|0
1638187720000|2021-11-29 12:08:40|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1638187730000|2021-11-29 12:08:50|5692.5|5692.5|5691.3|5691.3|5692.5|5692.5|5691.23|5691.23|0
1638187740000|2021-11-29 12:09:00|5690.72|5690.72|5690.29|5690.29|5690.72|5690.72|5690|5690|0
1638187760000|2021-11-29 12:09:20|5690.77|5690.77|5690.77|5690.77|5690.77|5690.77|5690.77|5690.77|0
1638187770000|2021-11-29 12:09:30|5690.74|5690.74|5690.49|5690.49|5690.74|5690.74|5690.44|5690.44|0
1638187780000|2021-11-29 12:09:40|5690.78|5690.78|5691.55|5691.55|5691.55|5691.55|5690.78|5690.78|0
1638187790000|2021-11-29 12:09:50|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|0
1638187800000|2021-11-29 12:10:00|5692.48|5692.48|5690.28|5690.28|5692.7|5692.7|5690.28|5690.28|0
1638187810000|2021-11-29 12:10:10|5691.59|5691.59|5691.64|5691.64|5691.64|5691.64|5691.4|5691.4|0
1638187820000|2021-11-29 12:10:20|5692.28|5692.28|5692.36|5692.36|5692.76|5692.76|5691.85|5691.85|0
1638187830000|2021-11-29 12:10:30|5692.57|5692.57|5691.61|5691.61|5692.81|5692.81|5691.47|5691.47|0
1638187840000|2021-11-29 12:10:40|5692.26|5692.26|5692.36|5692.36|5692.36|5692.36|5691.61|5691.61|0
1638187850000|2021-11-29 12:10:50|5692.57|5692.57|5692.28|5692.28|5692.57|5692.57|5692.28|5692.28|0
1638187860000|2021-11-29 12:11:00|5692.57|5692.57|5691.35|5691.35|5692.71|5692.71|5691.35|5691.35|0
1638187870000|2021-11-29 12:11:10|5691.93|5691.93|5691.93|5691.93|5691.93|5691.93|5691.93|5691.93|0
1638187890000|2021-11-29 12:11:30|5692.28|5692.28|5691.49|5691.49|5692.28|5692.28|5691.49|5691.49|0
1638187910000|2021-11-29 12:11:50|5691.71|5691.71|5691.71|5691.71|5691.71|5691.71|5691.71|5691.71|0
1638187920000|2021-11-29 12:12:00|5691.13|5691.13|5690.03|5690.03|5691.13|5691.13|5690.03|5690.03|0
1638187940000|2021-11-29 12:12:20|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|5690.6|0
1638187950000|2021-11-29 12:12:30|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|5690.62|0
1638187970000|2021-11-29 12:12:50|5689.9|5689.9|5689.23|5689.23|5689.9|5689.9|5688.66|5688.66|0
1638187980000|2021-11-29 12:13:00|5689.52|5689.52|5688.94|5688.94|5689.52|5689.52|5688.94|5688.94|0
1638187990000|2021-11-29 12:13:10|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|0
1638188000000|2021-11-29 12:13:20|5689.21|5689.21|5689.83|5689.83|5689.83|5689.83|5689.21|5689.21|0
1638188010000|2021-11-29 12:13:30|5690.12|5690.12|5690.12|5690.12|5690.12|5690.12|5690.12|5690.12|0
1638188020000|2021-11-29 12:13:40|5689.91|5689.91|5688.59|5688.59|5689.91|5689.91|5688.3|5688.3|0
1638188030000|2021-11-29 12:13:50|5689.46|5689.46|5689.46|5689.46|5689.46|5689.46|5689.46|5689.46|0
1638188040000|2021-11-29 12:14:00|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|0
1638188050000|2021-11-29 12:14:10|5688.57|5688.57|5688.57|5688.57|5688.57|5688.57|5688.57|5688.57|0
1638188060000|2021-11-29 12:14:20|5687.71|5687.71|5687.13|5687.13|5687.71|5687.71|5687.13|5687.13|0
1638188070000|2021-11-29 12:14:30|5686.89|5686.89|5687.23|5687.23|5687.23|5687.23|5686.65|5686.65|0
1638188080000|2021-11-29 12:14:40|5686.99|5686.99|5686.32|5686.32|5686.99|5686.99|5686.11|5686.11|0
1638188100000|2021-11-29 12:15:00|5686.83|5686.83|5687.07|5687.07|5687.07|5687.07|5686.83|5686.83|0
1638188110000|2021-11-29 12:15:10|5686.32|5686.32|5686.54|5686.54|5686.54|5686.54|5686.32|5686.32|0
1638188120000|2021-11-29 12:15:20|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|0
1638188150000|2021-11-29 12:15:50|5687.12|5687.12|5687.42|5687.42|5687.42|5687.42|5687.12|5687.12|0
1638188160000|2021-11-29 12:16:00|5687.66|5687.66|5687.4|5687.4|5687.66|5687.66|5687.11|5687.11|0
1638188170000|2021-11-29 12:16:10|5687.18|5687.18|5687.47|5687.47|5687.47|5687.47|5687.18|5687.18|0
1638188190000|2021-11-29 12:16:30|5688.05|5688.05|5689.1|5689.1|5689.1|5689.1|5688.05|5688.05|0
1638188200000|2021-11-29 12:16:40|5689.53|5689.53|5688.5|5688.5|5689.53|5689.53|5688.5|5688.5|0
1638188210000|2021-11-29 12:16:50|5688|5688|5690.41|5690.41|5690.41|5690.41|5688|5688|0
1638188220000|2021-11-29 12:17:00|5690.84|5690.84|5690.84|5690.84|5690.84|5690.84|5690.84|5690.84|0
1638188240000|2021-11-29 12:17:20|5690.6|5690.6|5689.41|5689.41|5690.6|5690.6|5689.41|5689.41|0
1638188250000|2021-11-29 12:17:30|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|0
1638188260000|2021-11-29 12:17:40|5690.08|5690.08|5689.86|5689.86|5690.08|5690.08|5689.86|5689.86|0
1638188280000|2021-11-29 12:18:00|5690.34|5690.34|5690.1|5690.1|5690.34|5690.34|5690.1|5690.1|0
1638188290000|2021-11-29 12:18:10|5690.68|5690.68|5692.48|5692.48|5692.48|5692.48|5690.68|5690.68|0
1638188300000|2021-11-29 12:18:20|5692.77|5692.77|5693.27|5693.27|5693.56|5693.56|5692.77|5692.77|0
1638188310000|2021-11-29 12:18:30|5693.3|5693.3|5693.29|5693.29|5693.3|5693.3|5693.29|5693.29|0
1638188320000|2021-11-29 12:18:40|5693.32|5693.32|5695.22|5695.22|5695.22|5695.22|5693.32|5693.32|0
1638188330000|2021-11-29 12:18:50|5696.89|5696.89|5697.13|5697.13|5697.18|5697.18|5696.89|5696.89|0
1638188340000|2021-11-29 12:19:00|5697.7|5697.7|5697.97|5697.97|5697.97|5697.97|5697.27|5697.27|0
1638188350000|2021-11-29 12:19:10|5697.98|5697.98|5697.69|5697.69|5697.98|5697.98|5697.69|5697.69|0
1638188360000|2021-11-29 12:19:20|5697.47|5697.47|5697.26|5697.26|5697.9|5697.9|5697.26|5697.26|0
1638188370000|2021-11-29 12:19:30|5697.47|5697.47|5697.47|5697.47|5697.47|5697.47|5697.47|5697.47|0
1638188380000|2021-11-29 12:19:40|5696.9|5696.9|5697.76|5697.76|5697.76|5697.76|5696.9|5696.9|0
1638188390000|2021-11-29 12:19:50|5698|5698|5697.13|5697.13|5698|5698|5697.13|5697.13|0
1638188400000|2021-11-29 12:20:00|5697.71|5697.71|5697.03|5697.03|5697.72|5697.72|5697.03|5697.03|0
1638188420000|2021-11-29 12:20:20|5697.25|5697.25|5697.03|5697.03|5697.46|5697.46|5697.03|5697.03|0
1638188450000|2021-11-29 12:20:50|5697.61|5697.61|5698.11|5698.11|5698.11|5698.11|5697.61|5697.61|0
1638188470000|2021-11-29 12:21:10|5699.05|5699.05|5698.91|5698.91|5699.34|5699.34|5698.91|5698.91|0
1638188480000|2021-11-29 12:21:20|5699.62|5699.62|5699.58|5699.58|5700.29|5700.29|5699.15|5699.15|0
1638188490000|2021-11-29 12:21:30|5700.37|5700.37|5700.08|5700.08|5700.37|5700.37|5700.08|5700.08|0
1638188500000|2021-11-29 12:21:40|5700.77|5700.77|5701.37|5701.37|5701.37|5701.37|5700.77|5700.77|0
1638188510000|2021-11-29 12:21:50|5700.94|5700.94|5699.17|5699.17|5700.94|5700.94|5699.17|5699.17|0
1638188520000|2021-11-29 12:22:00|5699.38|5699.38|5698.54|5698.54|5699.62|5699.62|5698.33|5698.33|0
1638188530000|2021-11-29 12:22:10|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|0
1638188540000|2021-11-29 12:22:20|5698.01|5698.01|5697.54|5697.54|5698.01|5698.01|5697.54|5697.54|0
1638188550000|2021-11-29 12:22:30|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|0
1638188560000|2021-11-29 12:22:40|5697.54|5697.54|5697.54|5697.54|5697.54|5697.54|5697.54|5697.54|0
1638188580000|2021-11-29 12:23:00|5697.25|5697.25|5698.76|5698.76|5698.76|5698.76|5697.25|5697.25|0
1638188600000|2021-11-29 12:23:20|5699.05|5699.05|5700.34|5700.34|5700.92|5700.92|5699.05|5699.05|0
1638188610000|2021-11-29 12:23:30|5700.05|5700.05|5699.76|5699.76|5700.05|5700.05|5699.76|5699.76|0
1638188620000|2021-11-29 12:23:40|5700.69|5700.69|5700.91|5700.91|5700.91|5700.91|5700.69|5700.69|0
1638188630000|2021-11-29 12:23:50|5700.62|5700.62|5700.19|5700.19|5700.62|5700.62|5700.19|5700.19|0
1638188640000|2021-11-29 12:24:00|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|5700.48|0
1638188650000|2021-11-29 12:24:10|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|5700.69|0
1638188660000|2021-11-29 12:24:20|5700.41|5700.41|5699.95|5699.95|5700.98|5700.98|5699.66|5699.66|0
1638188670000|2021-11-29 12:24:30|5700.41|5700.41|5700.72|5700.72|5700.72|5700.72|5700.41|5700.41|0
1638188680000|2021-11-29 12:24:40|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|0
1638188700000|2021-11-29 12:25:00|5700.22|5700.22|5700.22|5700.22|5700.22|5700.22|5700.22|5700.22|0
1638188710000|2021-11-29 12:25:10|5699.98|5699.98|5699.69|5699.69|5699.98|5699.98|5699.69|5699.69|0
1638188720000|2021-11-29 12:25:20|5699.67|5699.67|5699.67|5699.67|5699.67|5699.67|5699.67|5699.67|0
1638188730000|2021-11-29 12:25:30|5699.74|5699.74|5700.03|5700.03|5700.03|5700.03|5699.74|5699.74|0
1638188740000|2021-11-29 12:25:40|5700.32|5700.32|5700.25|5700.25|5700.32|5700.32|5700.03|5700.03|0
1638188750000|2021-11-29 12:25:50|5700.97|5700.97|5701.26|5701.26|5701.26|5701.26|5700.97|5700.97|0
1638188760000|2021-11-29 12:26:00|5701.27|5701.27|5699.97|5699.97|5701.27|5701.27|5699.97|5699.97|0
1638188770000|2021-11-29 12:26:10|5699.54|5699.54|5699.54|5699.54|5699.54|5699.54|5699.54|5699.54|0
1638188780000|2021-11-29 12:26:20|5699.52|5699.52|5699.52|5699.52|5699.52|5699.52|5699.52|5699.52|0
1638188790000|2021-11-29 12:26:30|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|0
1638188800000|2021-11-29 12:26:40|5699.81|5699.81|5699.52|5699.52|5699.81|5699.81|5699.52|5699.52|0
1638188820000|2021-11-29 12:27:00|5699.81|5699.81|5700.03|5700.03|5700.03|5700.03|5699.52|5699.52|0
1638188830000|2021-11-29 12:27:10|5699.74|5699.74|5698.5|5698.5|5699.74|5699.74|5698.5|5698.5|0
1638188840000|2021-11-29 12:27:20|5698.21|5698.21|5697.13|5697.13|5698.21|5698.21|5697.13|5697.13|0
1638188850000|2021-11-29 12:27:30|5696.92|5696.92|5695.41|5695.41|5696.92|5696.92|5695.33|5695.33|0
1638188860000|2021-11-29 12:27:40|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|5696.12|0
1638188870000|2021-11-29 12:27:50|5697.13|5697.13|5697.92|5697.92|5697.92|5697.92|5697.13|5697.13|0
1638188880000|2021-11-29 12:28:00|5697.35|5697.35|5697.63|5697.63|5697.63|5697.63|5697.35|5697.35|0
1638188890000|2021-11-29 12:28:10|5697.2|5697.2|5696.63|5696.63|5697.2|5697.2|5696.63|5696.63|0
1638188900000|2021-11-29 12:28:20|5696.34|5696.34|5696.12|5696.12|5696.34|5696.34|5696.12|5696.12|0
1638188910000|2021-11-29 12:28:30|5696.13|5696.13|5695.56|5695.56|5696.13|5696.13|5695.56|5695.56|0
1638188920000|2021-11-29 12:28:40|5694.76|5694.76|5695.34|5695.34|5695.34|5695.34|5694.76|5694.76|0
1638188930000|2021-11-29 12:28:50|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.05|5693.05|0
1638188940000|2021-11-29 12:29:00|5694.39|5694.39|5694.87|5694.87|5694.87|5694.87|5694.39|5694.39|0
1638188950000|2021-11-29 12:29:10|5694.15|5694.15|5694.15|5694.15|5694.15|5694.15|5694.15|5694.15|0
1638188960000|2021-11-29 12:29:20|5693.94|5693.94|5693.88|5693.88|5694.46|5694.46|5693.88|5693.88|0
1638188970000|2021-11-29 12:29:30|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|5694.17|0
1638188980000|2021-11-29 12:29:40|5694.46|5694.46|5695.04|5695.04|5695.04|5695.04|5694.46|5694.46|0
1638188990000|2021-11-29 12:29:50|5694.75|5694.75|5694.46|5694.46|5694.75|5694.75|5694.46|5694.46|0
1638189000000|2021-11-29 12:30:00|5694.17|5694.17|5694.15|5694.15|5694.46|5694.46|5694.15|5694.15|0
1638189010000|2021-11-29 12:30:10|5694.39|5694.39|5694.64|5694.64|5694.68|5694.68|5694.15|5694.15|0
1638189020000|2021-11-29 12:30:20|5695.22|5695.22|5696.57|5696.57|5696.57|5696.57|5695.22|5695.22|0
1638189030000|2021-11-29 12:30:30|5696.86|5696.86|5697.44|5697.44|5697.44|5697.44|5696.86|5696.86|0
1638189040000|2021-11-29 12:30:40|5697.22|5697.22|5698.18|5698.18|5698.18|5698.18|5697.22|5697.22|0
1638189070000|2021-11-29 12:31:10|5698.4|5698.4|5698.4|5698.4|5698.4|5698.4|5698.4|5698.4|0
1638189080000|2021-11-29 12:31:20|5697.97|5697.97|5697.68|5697.68|5697.97|5697.97|5697.68|5697.68|0
1638189090000|2021-11-29 12:31:30|5697.97|5697.97|5699.43|5699.43|5700.01|5700.01|5697.97|5697.97|0
1638189100000|2021-11-29 12:31:40|5699.72|5699.72|5699.75|5699.75|5699.75|5699.75|5699.72|5699.72|0
1638189110000|2021-11-29 12:31:50|5699.47|5699.47|5699.47|5699.47|5699.47|5699.47|5699.25|5699.25|0
1638189120000|2021-11-29 12:32:00|5699.75|5699.75|5699.84|5699.84|5699.84|5699.84|5699.75|5699.75|0
1638189130000|2021-11-29 12:32:10|5699.88|5699.88|5700.13|5700.13|5700.35|5700.35|5699.88|5699.88|0
1638189140000|2021-11-29 12:32:20|5700.35|5700.35|5702.5|5702.5|5702.74|5702.74|5700.06|5700.06|0
1638189150000|2021-11-29 12:32:30|5703.07|5703.07|5702.81|5702.81|5703.1|5703.1|5702.81|5702.81|0
1638189160000|2021-11-29 12:32:40|5702.86|5702.86|5702.88|5702.88|5703.17|5703.17|5702.79|5702.79|0
1638189170000|2021-11-29 12:32:50|5702.59|5702.59|5703.88|5703.88|5703.88|5703.88|5702.59|5702.59|0
1638189180000|2021-11-29 12:33:00|5704.17|5704.17|5705.18|5705.18|5705.42|5705.42|5704.17|5704.17|0
1638189190000|2021-11-29 12:33:10|5705.65|5705.65|5705.18|5705.18|5705.87|5705.87|5705.18|5705.18|0
1638189200000|2021-11-29 12:33:20|5705.89|5705.89|5708.78|5708.78|5708.78|5708.78|5705.61|5705.61|0
1638189210000|2021-11-29 12:33:30|5707.41|5707.41|5707.12|5707.12|5707.92|5707.92|5706.6|5706.6|0
1638189220000|2021-11-29 12:33:40|5707.36|5707.36|5707.96|5707.96|5708.17|5708.17|5707.36|5707.36|0
1638189230000|2021-11-29 12:33:50|5707.67|5707.67|5707.67|5707.67|5707.67|5707.67|5707.67|5707.67|0
1638189250000|2021-11-29 12:34:10|5707.45|5707.45|5709.68|5709.68|5709.68|5709.68|5707.45|5707.45|0
1638189260000|2021-11-29 12:34:20|5709.92|5709.92|5709.81|5709.81|5709.92|5709.92|5709.28|5709.28|0
1638189270000|2021-11-29 12:34:30|5708.94|5708.94|5709.77|5709.77|5709.78|5709.78|5708.94|5708.94|0
1638189280000|2021-11-29 12:34:40|5710.06|5710.06|5710.24|5710.24|5710.77|5710.77|5709.48|5709.48|0
1638189290000|2021-11-29 12:34:50|5711.42|5711.42|5713.04|5713.04|5713.52|5713.52|5711.42|5711.42|0
1638189300000|2021-11-29 12:35:00|5712.99|5712.99|5713.91|5713.91|5715.08|5715.08|5712.88|5712.88|0
1638189310000|2021-11-29 12:35:10|5713.7|5713.7|5713.93|5713.93|5713.93|5713.93|5713.7|5713.7|0
1638189320000|2021-11-29 12:35:20|5713.88|5713.88|5714.38|5714.38|5714.64|5714.64|5713.88|5713.88|0
1638189340000|2021-11-29 12:35:40|5714.9|5714.9|5714.04|5714.04|5714.9|5714.9|5714.04|5714.04|0
1638189350000|2021-11-29 12:35:50|5714.61|5714.61|5714.23|5714.23|5714.97|5714.97|5714.23|5714.23|0
1638189360000|2021-11-29 12:36:00|5713.94|5713.94|5714.26|5714.26|5714.26|5714.26|5713.94|5713.94|0
1638189370000|2021-11-29 12:36:10|5714.47|5714.47|5715.14|5715.14|5715.14|5715.14|5714.18|5714.18|0
1638189380000|2021-11-29 12:36:20|5714.9|5714.9|5714.23|5714.23|5715.35|5715.35|5714.23|5714.23|0
1638189390000|2021-11-29 12:36:30|5714.52|5714.52|5714.99|5714.99|5714.99|5714.99|5714.52|5714.52|0
1638189400000|2021-11-29 12:36:40|5715.28|5715.28|5715.82|5715.82|5715.82|5715.82|5715.28|5715.28|0
1638189410000|2021-11-29 12:36:50|5715.54|5715.54|5716.78|5716.78|5716.97|5716.97|5715.54|5715.54|0
1638189440000|2021-11-29 12:37:20|5716.79|5716.79|5716.08|5716.08|5716.8|5716.8|5716.08|5716.08|0
1638189450000|2021-11-29 12:37:30|5715.79|5715.79|5713.73|5713.73|5715.79|5715.79|5713.51|5713.51|0
1638189470000|2021-11-29 12:37:50|5714.02|5714.02|5716.04|5716.04|5716.04|5716.04|5714.02|5714.02|0
1638189480000|2021-11-29 12:38:00|5716.47|5716.47|5716.34|5716.34|5716.47|5716.47|5716.26|5716.26|0
1638189490000|2021-11-29 12:38:10|5716.99|5716.99|5715.77|5715.77|5716.99|5716.99|5715.77|5715.77|0
1638189500000|2021-11-29 12:38:20|5716.05|5716.05|5717.56|5717.56|5717.56|5717.56|5716.05|5716.05|0
1638189510000|2021-11-29 12:38:30|5717.85|5717.85|5719.29|5719.29|5719.29|5719.29|5717.85|5717.85|0
1638189520000|2021-11-29 12:38:40|5719.72|5719.72|5719.5|5719.5|5719.72|5719.72|5719.5|5719.5|0
1638189530000|2021-11-29 12:38:50|5719.21|5719.21|5718.23|5718.23|5719.5|5719.5|5718.23|5718.23|0
1638189540000|2021-11-29 12:39:00|5718.81|5718.81|5720.75|5720.75|5720.75|5720.75|5718.81|5718.81|0
1638189550000|2021-11-29 12:39:10|5720.17|5720.17|5720.95|5720.95|5721.24|5721.24|5719.95|5719.95|0
1638189560000|2021-11-29 12:39:20|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|0
1638189570000|2021-11-29 12:39:30|5721.02|5721.02|5721.72|5721.72|5722.29|5722.29|5721.02|5721.02|0
1638189580000|2021-11-29 12:39:40|5721.75|5721.75|5721.35|5721.35|5721.75|5721.75|5721.06|5721.06|0
1638189590000|2021-11-29 12:39:50|5721.06|5721.06|5721.35|5721.35|5721.35|5721.35|5721.06|5721.06|0
1638189600000|2021-11-29 12:40:00|5721.67|5721.67|5721.31|5721.31|5721.96|5721.96|5721.31|5721.31|0
1638189610000|2021-11-29 12:40:10|5721.07|5721.07|5720.69|5720.69|5721.59|5721.59|5720.69|5720.69|0
1638189620000|2021-11-29 12:40:20|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|0
1638189630000|2021-11-29 12:40:30|5720.71|5720.71|5720.71|5720.71|5721|5721|5720.71|5720.71|0
1638189640000|2021-11-29 12:40:40|5720.23|5720.23|5719.33|5719.33|5720.23|5720.23|5719.33|5719.33|0
1638189660000|2021-11-29 12:41:00|5719.76|5719.76|5719.9|5719.9|5720.34|5720.34|5719.47|5719.47|0
1638189670000|2021-11-29 12:41:10|5720.19|5720.19|5720.41|5720.41|5720.41|5720.41|5720.19|5720.19|0
1638189680000|2021-11-29 12:41:20|5721.34|5721.34|5721.34|5721.34|5721.34|5721.34|5720.86|5720.86|0
1638189690000|2021-11-29 12:41:30|5721.63|5721.63|5723|5723|5723|5723|5721.63|5721.63|0
1638189700000|2021-11-29 12:41:40|5723.67|5723.67|5724.71|5724.71|5725.43|5725.43|5723.67|5723.67|0
1638189710000|2021-11-29 12:41:50|5724.92|5724.92|5724.4|5724.4|5724.92|5724.92|5724.4|5724.4|0
1638189720000|2021-11-29 12:42:00|5724.64|5724.64|5724.92|5724.92|5724.92|5724.92|5724.64|5724.64|0
1638189730000|2021-11-29 12:42:10|5725.21|5725.21|5722.98|5722.98|5725.5|5725.5|5722.98|5722.98|0
1638189740000|2021-11-29 12:42:20|5722.69|5722.69|5721.45|5721.45|5722.98|5722.98|5721.45|5721.45|0
1638189750000|2021-11-29 12:42:30|5722.03|5722.03|5719.89|5719.89|5722.03|5722.03|5719.89|5719.89|0
1638189760000|2021-11-29 12:42:40|5720.47|5720.47|5720.25|5720.25|5721.05|5721.05|5720.25|5720.25|0
1638189770000|2021-11-29 12:42:50|5720.83|5720.83|5720.41|5720.41|5720.98|5720.98|5720.4|5720.4|0
1638189780000|2021-11-29 12:43:00|5721.06|5721.06|5721.97|5721.97|5722.69|5722.69|5721.06|5721.06|0
1638189790000|2021-11-29 12:43:10|5721.68|5721.68|5721.16|5721.16|5721.68|5721.68|5721.16|5721.16|0
1638189800000|2021-11-29 12:43:20|5720.87|5720.87|5720.87|5720.87|5720.87|5720.87|5720.87|5720.87|0
1638189810000|2021-11-29 12:43:30|5720.59|5720.59|5720.25|5720.25|5721.54|5721.54|5720.25|5720.25|0
1638189820000|2021-11-29 12:43:40|5719.96|5719.96|5719.62|5719.62|5719.96|5719.96|5719.35|5719.35|0
1638189830000|2021-11-29 12:43:50|5719.6|5719.6|5719.88|5719.88|5719.88|5719.88|5719.3|5719.3|0
1638189840000|2021-11-29 12:44:00|5719.3|5719.3|5720.46|5720.46|5720.46|5720.46|5719.3|5719.3|0
1638189850000|2021-11-29 12:44:10|5720.17|5720.17|5718.72|5718.72|5720.17|5720.17|5718.72|5718.72|0
1638189860000|2021-11-29 12:44:20|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|0
1638189870000|2021-11-29 12:44:30|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1638189890000|2021-11-29 12:44:50|5718.8|5718.8|5718.84|5718.84|5719.3|5719.3|5718.55|5718.55|0
1638189900000|2021-11-29 12:45:00|5719.27|5719.27|5719.13|5719.13|5719.85|5719.85|5719.13|5719.13|0
1638189910000|2021-11-29 12:45:10|5718.84|5718.84|5719.13|5719.13|5719.37|5719.37|5718.21|5718.21|0
1638189920000|2021-11-29 12:45:20|5718.84|5718.84|5719.33|5719.33|5719.33|5719.33|5718.84|5718.84|0
1638189930000|2021-11-29 12:45:30|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|0
1638189940000|2021-11-29 12:45:40|5719.55|5719.55|5719.32|5719.32|5719.55|5719.55|5719.32|5719.32|0
1638189950000|2021-11-29 12:45:50|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|0
1638189960000|2021-11-29 12:46:00|5719.39|5719.39|5718.81|5718.81|5719.39|5719.39|5718.81|5718.81|0
1638189970000|2021-11-29 12:46:10|5718.38|5718.38|5717.14|5717.14|5718.38|5718.38|5717.14|5717.14|0
1638189980000|2021-11-29 12:46:20|5716.85|5716.85|5716.56|5716.56|5716.85|5716.85|5716.56|5716.56|0
1638189990000|2021-11-29 12:46:30|5716.27|5716.27|5716.27|5716.27|5716.27|5716.27|5716.27|5716.27|0
1638190000000|2021-11-29 12:46:40|5716.04|5716.04|5716.85|5716.85|5716.85|5716.85|5716.04|5716.04|0
1638190010000|2021-11-29 12:46:50|5717.57|5717.57|5717.78|5717.78|5718|5718|5717.57|5717.57|0
1638190020000|2021-11-29 12:47:00|5717.31|5717.31|5717.02|5717.02|5717.31|5717.31|5717.02|5717.02|0
1638190030000|2021-11-29 12:47:10|5717.31|5717.31|5717.31|5717.31|5717.31|5717.31|5717.31|5717.31|0
1638190040000|2021-11-29 12:47:20|5717.07|5717.07|5717.31|5717.31|5717.64|5717.64|5717.07|5717.07|0
1638190050000|2021-11-29 12:47:30|5717.52|5717.52|5717.52|5717.52|5717.52|5717.52|5717.52|5717.52|0
1638190060000|2021-11-29 12:47:40|5717.31|5717.31|5717.88|5717.88|5717.88|5717.88|5717.31|5717.31|0
1638190070000|2021-11-29 12:47:50|5718.1|5718.1|5719.37|5719.37|5719.37|5719.37|5718.1|5718.1|0
1638190080000|2021-11-29 12:48:00|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1638190090000|2021-11-29 12:48:10|5719.37|5719.37|5719.08|5719.08|5719.37|5719.37|5719.08|5719.08|0
1638190100000|2021-11-29 12:48:20|5718.86|5718.86|5718.43|5718.43|5718.86|5718.86|5718.43|5718.43|0
1638190110000|2021-11-29 12:48:30|5718.72|5718.72|5719.2|5719.2|5719.44|5719.44|5718.72|5718.72|0
1638190120000|2021-11-29 12:48:40|5718.91|5718.91|5716.97|5716.97|5718.91|5718.91|5716.97|5716.97|0
1638190130000|2021-11-29 12:48:50|5717.54|5717.54|5717.54|5717.54|5717.83|5717.83|5717.54|5717.54|0
1638190140000|2021-11-29 12:49:00|5717.76|5717.76|5717.47|5717.47|5717.76|5717.76|5717.47|5717.47|0
1638190150000|2021-11-29 12:49:10|5716.99|5716.99|5716.49|5716.49|5716.99|5716.99|5716.49|5716.49|0
1638190160000|2021-11-29 12:49:20|5716.78|5716.78|5717.36|5717.36|5717.57|5717.57|5716.78|5716.78|0
1638190170000|2021-11-29 12:49:30|5717.57|5717.57|5718.5|5718.5|5718.5|5718.5|5717.57|5717.57|0
1638190180000|2021-11-29 12:49:40|5718.21|5718.21|5717.5|5717.5|5718.21|5718.21|5717.02|5717.02|0
1638190190000|2021-11-29 12:49:50|5717.21|5717.21|5717.79|5717.79|5717.79|5717.79|5717.21|5717.21|0
1638190200000|2021-11-29 12:50:00|5718.08|5718.08|5718.85|5718.85|5718.85|5718.85|5718.08|5718.08|0
1638190210000|2021-11-29 12:50:10|5718.56|5718.56|5718.85|5718.85|5718.85|5718.85|5718.56|5718.56|0
1638190220000|2021-11-29 12:50:20|5718.56|5718.56|5718.56|5718.56|5719.14|5719.14|5718.56|5718.56|0
1638190230000|2021-11-29 12:50:30|5718.61|5718.61|5719.54|5719.54|5719.54|5719.54|5718.18|5718.18|0
1638190240000|2021-11-29 12:50:40|5719.25|5719.25|5718.96|5718.96|5719.25|5719.25|5718.96|5718.96|0
1638190260000|2021-11-29 12:51:00|5719.44|5719.44|5720.02|5720.02|5720.02|5720.02|5719.44|5719.44|0
1638190270000|2021-11-29 12:51:10|5719.73|5719.73|5719.73|5719.73|5719.73|5719.73|5719.73|5719.73|0
1638190280000|2021-11-29 12:51:20|5718.82|5718.82|5718.01|5718.01|5718.82|5718.82|5718.01|5718.01|0
1638190290000|2021-11-29 12:51:30|5718.29|5718.29|5717.79|5717.79|5718.29|5718.29|5717.79|5717.79|0
1638190310000|2021-11-29 12:51:50|5717.83|5717.83|5718.28|5718.28|5718.31|5718.31|5717.83|5717.83|0
1638190320000|2021-11-29 12:52:00|5718.5|5718.5|5718.5|5718.5|5718.5|5718.5|5718.5|5718.5|0
1638190330000|2021-11-29 12:52:10|5718.93|5718.93|5718.93|5718.93|5718.93|5718.93|5718.93|5718.93|0
1638190340000|2021-11-29 12:52:20|5719.14|5719.14|5719.42|5719.42|5719.42|5719.42|5719.14|5719.14|0
1638190360000|2021-11-29 12:52:40|5719.71|5719.71|5722.17|5722.17|5722.46|5722.46|5719.71|5719.71|0
1638190370000|2021-11-29 12:52:50|5721.6|5721.6|5722.41|5722.41|5722.41|5722.41|5721.6|5721.6|0
1638190380000|2021-11-29 12:53:00|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|0
1638190390000|2021-11-29 12:53:10|5722.98|5722.98|5724.29|5724.29|5724.37|5724.37|5722.98|5722.98|0
1638190400000|2021-11-29 12:53:20|5724.58|5724.58|5723.72|5723.72|5724.58|5724.58|5723.58|5723.58|0
1638190410000|2021-11-29 12:53:30|5724.29|5724.29|5727.48|5727.48|5727.48|5727.48|5724.29|5724.29|0
1638190420000|2021-11-29 12:53:40|5728.27|5728.27|5728.27|5728.27|5728.27|5728.27|5728.27|5728.27|0
1638190430000|2021-11-29 12:53:50|5728.22|5728.22|5727.36|5727.36|5728.22|5728.22|5727.26|5727.26|0
1638190440000|2021-11-29 12:54:00|5727.07|5727.07|5727.51|5727.51|5727.51|5727.51|5727.07|5727.07|0
1638190450000|2021-11-29 12:54:10|5727.07|5727.07|5727.07|5727.07|5727.07|5727.07|5727.07|5727.07|0
1638190460000|2021-11-29 12:54:20|5727.29|5727.29|5727.29|5727.29|5727.29|5727.29|5727|5727|0
1638190480000|2021-11-29 12:54:40|5727.58|5727.58|5727.87|5727.87|5727.87|5727.87|5727.29|5727.29|0
1638190490000|2021-11-29 12:54:50|5728.16|5728.16|5729.99|5729.99|5729.99|5729.99|5728.16|5728.16|0
1638190500000|2021-11-29 12:55:00|5729.7|5729.7|5729.7|5729.7|5729.99|5729.99|5729.7|5729.7|0
1638190510000|2021-11-29 12:55:10|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|0
1638190520000|2021-11-29 12:55:20|5729.44|5729.44|5729.15|5729.15|5729.44|5729.44|5729.15|5729.15|0
1638190530000|2021-11-29 12:55:30|5729.44|5729.44|5724.3|5724.3|5729.44|5729.44|5724.3|5724.3|0
1638190540000|2021-11-29 12:55:40|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|0
1638190550000|2021-11-29 12:55:50|5724.3|5724.3|5723.43|5723.43|5724.3|5724.3|5723.43|5723.43|0
1638190560000|2021-11-29 12:56:00|5724.3|5724.3|5724.59|5724.59|5724.59|5724.59|5724.3|5724.3|0
1638190570000|2021-11-29 12:56:10|5724.8|5724.8|5725.09|5725.09|5725.09|5725.09|5724.8|5724.8|0
1638190580000|2021-11-29 12:56:20|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|0
1638190590000|2021-11-29 12:56:30|5725.31|5725.31|5725.07|5725.07|5725.31|5725.31|5725.07|5725.07|0
1638190600000|2021-11-29 12:56:40|5724.64|5724.64|5725.15|5725.15|5725.15|5725.15|5724.64|5724.64|0
1638190620000|2021-11-29 12:57:00|5726.01|5726.01|5726.01|5726.01|5726.01|5726.01|5726.01|5726.01|0
1638190630000|2021-11-29 12:57:10|5725.79|5725.79|5724.57|5724.57|5725.79|5725.79|5724.57|5724.57|0
1638190640000|2021-11-29 12:57:20|5724.28|5724.28|5722.84|5722.84|5724.28|5724.28|5722.84|5722.84|0
1638190650000|2021-11-29 12:57:30|5722.77|5722.77|5722.03|5722.03|5722.77|5722.77|5721.6|5721.6|0
1638190660000|2021-11-29 12:57:40|5722.32|5722.32|5721.67|5721.67|5722.32|5722.32|5721.67|5721.67|0
1638190670000|2021-11-29 12:57:50|5721.96|5721.96|5721.53|5721.53|5721.96|5721.96|5721.53|5721.53|0
1638190680000|2021-11-29 12:58:00|5722.18|5722.18|5721.26|5721.26|5722.18|5722.18|5721.02|5721.02|0
1638190690000|2021-11-29 12:58:10|5721.84|5721.84|5721.84|5721.84|5721.84|5721.84|5721.84|5721.84|0
1638190700000|2021-11-29 12:58:20|5721.41|5721.41|5721.41|5721.41|5721.42|5721.42|5721.12|5721.12|0
1638190710000|2021-11-29 12:58:30|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|0
1638190730000|2021-11-29 12:58:50|5720.9|5720.9|5720.9|5720.9|5720.9|5720.9|5720.9|5720.9|0
1638190740000|2021-11-29 12:59:00|5721.19|5721.19|5721.52|5721.52|5721.52|5721.52|5721.19|5721.19|0
1638190750000|2021-11-29 12:59:10|5721.53|5721.53|5717.47|5717.47|5721.53|5721.53|5717.47|5717.47|0
1638190770000|2021-11-29 12:59:30|5716.97|5716.97|5716.68|5716.68|5716.97|5716.97|5716.68|5716.68|0
1638190780000|2021-11-29 12:59:40|5716.9|5716.9|5716.97|5716.97|5716.97|5716.97|5716.68|5716.68|0
1638190790000|2021-11-29 12:59:50|5717.26|5717.26|5716.69|5716.69|5717.27|5717.27|5716.69|5716.69|0
1638190800000|2021-11-29 13:00:00|5716.67|5716.67|5716.41|5716.41|5716.67|5716.67|5716.41|5716.41|0
1638190810000|2021-11-29 13:00:10|5716.7|5716.7|5716.99|5716.99|5716.99|5716.99|5716.7|5716.7|0
1638190820000|2021-11-29 13:00:20|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|5716.7|0
1638190830000|2021-11-29 13:00:30|5717.04|5717.04|5717.71|5717.71|5717.71|5717.71|5717.04|5717.04|0
1638190840000|2021-11-29 13:00:40|5716.99|5716.99|5715.15|5715.15|5716.99|5716.99|5715.15|5715.15|0
1638190850000|2021-11-29 13:00:50|5715.14|5715.14|5715.64|5715.64|5715.64|5715.64|5715.14|5715.14|0
1638190860000|2021-11-29 13:01:00|5715.35|5715.35|5715.14|5715.14|5715.35|5715.35|5715.14|5715.14|0
1638190870000|2021-11-29 13:01:10|5715.18|5715.18|5714.25|5714.25|5715.18|5715.18|5714.25|5714.25|0
1638190880000|2021-11-29 13:01:20|5713.67|5713.67|5711.95|5711.95|5713.67|5713.67|5711.95|5711.95|0
1638190890000|2021-11-29 13:01:30|5711.73|5711.73|5711.18|5711.18|5711.73|5711.73|5711.16|5711.16|0
1638190900000|2021-11-29 13:01:40|5711.22|5711.22|5711.13|5711.13|5711.22|5711.22|5710.98|5710.98|0
1638190910000|2021-11-29 13:01:50|5711.42|5711.42|5711.85|5711.85|5711.85|5711.85|5711.42|5711.42|0
1638190920000|2021-11-29 13:02:00|5711.56|5711.56|5712.03|5712.03|5712.03|5712.03|5711.56|5711.56|0
1638190930000|2021-11-29 13:02:10|5712.32|5712.32|5712.32|5712.32|5712.32|5712.32|5712.32|5712.32|0
1638190940000|2021-11-29 13:02:20|5711.85|5711.85|5711.61|5711.61|5711.85|5711.85|5711.32|5711.32|0
1638190950000|2021-11-29 13:02:30|5712.08|5712.08|5712.08|5712.08|5712.08|5712.08|5712.08|5712.08|0
1638190960000|2021-11-29 13:02:40|5712.1|5712.1|5712.68|5712.68|5712.68|5712.68|5712.1|5712.1|0
1638190970000|2021-11-29 13:02:50|5712.66|5712.66|5712.08|5712.08|5712.95|5712.95|5712.08|5712.08|0
1638190980000|2021-11-29 13:03:00|5711.85|5711.85|5711.15|5711.15|5711.85|5711.85|5710.87|5710.87|0
1638190990000|2021-11-29 13:03:10|5711.44|5711.44|5713.09|5713.09|5713.09|5713.09|5711.44|5711.44|0
1638191000000|2021-11-29 13:03:20|5713.31|5713.31|5713.78|5713.78|5714.36|5714.36|5713.31|5713.31|0
1638191010000|2021-11-29 13:03:30|5712.8|5712.8|5713.72|5713.72|5713.72|5713.72|5712.78|5712.78|0
1638191020000|2021-11-29 13:03:40|5714.01|5714.01|5713.54|5713.54|5714.01|5714.01|5713.53|5713.53|0
1638191030000|2021-11-29 13:03:50|5712.82|5712.82|5713.11|5713.11|5713.11|5713.11|5712.82|5712.82|0
1638191050000|2021-11-29 13:04:10|5712.82|5712.82|5712.51|5712.51|5712.82|5712.82|5712.51|5712.51|0
1638191060000|2021-11-29 13:04:20|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|5713.09|0
1638191070000|2021-11-29 13:04:30|5712.66|5712.66|5712.94|5712.94|5712.94|5712.94|5712.66|5712.66|0
1638191080000|2021-11-29 13:04:40|5713.23|5713.23|5713.6|5713.6|5713.6|5713.6|5712.94|5712.94|0
1638191100000|2021-11-29 13:05:00|5714.18|5714.18|5714.32|5714.32|5714.32|5714.32|5713.89|5713.89|0
1638191110000|2021-11-29 13:05:10|5715.69|5715.69|5716.56|5716.56|5716.56|5716.56|5715.69|5715.69|0
1638191120000|2021-11-29 13:05:20|5716.27|5716.27|5716.19|5716.19|5716.27|5716.27|5715.98|5715.98|0
1638191130000|2021-11-29 13:05:30|5716.21|5716.21|5717.21|5717.21|5717.21|5717.21|5716.21|5716.21|0
1638191140000|2021-11-29 13:05:40|5717.64|5717.64|5717.64|5717.64|5717.64|5717.64|5717.64|5717.64|0
1638191150000|2021-11-29 13:05:50|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1638191170000|2021-11-29 13:06:10|5718.36|5718.36|5718.36|5718.36|5718.36|5718.36|5718.36|5718.36|0
1638191180000|2021-11-29 13:06:20|5718.65|5718.65|5719.51|5719.51|5719.51|5719.51|5718.65|5718.65|0
1638191190000|2021-11-29 13:06:30|5719.52|5719.52|5719.78|5719.78|5719.81|5719.81|5719.52|5719.52|0
1638191200000|2021-11-29 13:06:40|5720|5720|5720.76|5720.76|5720.76|5720.76|5720|5720|0
1638191210000|2021-11-29 13:06:50|5720.25|5720.25|5719.53|5719.53|5720.25|5720.25|5719.53|5719.53|0
1638191220000|2021-11-29 13:07:00|5721.44|5721.44|5721.2|5721.2|5721.44|5721.44|5721.2|5721.2|0
1638191240000|2021-11-29 13:07:20|5720.98|5720.98|5720.48|5720.48|5720.98|5720.98|5720.12|5720.12|0
1638191250000|2021-11-29 13:07:30|5720.77|5720.77|5720.77|5720.77|5720.77|5720.77|5720.77|5720.77|0
1638191260000|2021-11-29 13:07:40|5720.27|5720.27|5720.48|5720.48|5720.48|5720.48|5720.27|5720.27|0
1638191270000|2021-11-29 13:07:50|5720.24|5720.24|5721.2|5721.2|5721.2|5721.2|5720.24|5720.24|0
1638191280000|2021-11-29 13:08:00|5721.49|5721.49|5721.8|5721.8|5721.8|5721.8|5721.49|5721.49|0
1638191290000|2021-11-29 13:08:10|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|5721.81|0
1638191300000|2021-11-29 13:08:20|5721.96|5721.96|5720.87|5720.87|5721.96|5721.96|5720.87|5720.87|0
1638191310000|2021-11-29 13:08:30|5721.16|5721.16|5721.38|5721.38|5721.38|5721.38|5721.16|5721.16|0
1638191320000|2021-11-29 13:08:40|5721.96|5721.96|5722.89|5722.89|5722.89|5722.89|5721.96|5721.96|0
1638191330000|2021-11-29 13:08:50|5722.31|5722.31|5722.62|5722.62|5722.62|5722.62|5722.31|5722.31|0
1638191340000|2021-11-29 13:09:00|5722.41|5722.41|5722.41|5722.41|5722.41|5722.41|5722.41|5722.41|0
1638191350000|2021-11-29 13:09:10|5722.19|5722.19|5721.19|5721.19|5722.19|5722.19|5720.94|5720.94|0
1638191360000|2021-11-29 13:09:20|5721.12|5721.12|5721.12|5721.12|5721.41|5721.41|5721.12|5721.12|0
1638191370000|2021-11-29 13:09:30|5721.7|5721.7|5722.23|5722.23|5722.66|5722.66|5721.15|5721.15|0
1638191380000|2021-11-29 13:09:40|5722.71|5722.71|5723.43|5723.43|5723.43|5723.43|5722.71|5722.71|0
1638191390000|2021-11-29 13:09:50|5722.85|5722.85|5721.84|5721.84|5722.85|5722.85|5721.84|5721.84|0
1638191400000|2021-11-29 13:10:00|5722.13|5722.13|5722.71|5722.71|5722.71|5722.71|5722.13|5722.13|0
1638191410000|2021-11-29 13:10:10|5722.47|5722.47|5722.71|5722.71|5722.71|5722.71|5722.47|5722.47|0
1638191420000|2021-11-29 13:10:20|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|0
1638191430000|2021-11-29 13:10:30|5722.68|5722.68|5722.32|5722.32|5722.9|5722.9|5722.32|5722.32|0
1638191440000|2021-11-29 13:10:40|5722.35|5722.35|5722.35|5722.35|5722.35|5722.35|5722.35|5722.35|0
1638191450000|2021-11-29 13:10:50|5722.63|5722.63|5723.35|5723.35|5723.35|5723.35|5722.63|5722.63|0
1638191460000|2021-11-29 13:11:00|5723.64|5723.64|5722.92|5722.92|5723.64|5723.64|5722.92|5722.92|0
1638191470000|2021-11-29 13:11:10|5722.63|5722.63|5722.92|5722.92|5722.92|5722.92|5722.63|5722.63|0
1638191480000|2021-11-29 13:11:20|5722.28|5722.28|5721.75|5721.75|5722.28|5722.28|5721.75|5721.75|0
1638191490000|2021-11-29 13:11:30|5721.99|5721.99|5721.7|5721.7|5721.99|5721.99|5721.7|5721.7|0
1638191500000|2021-11-29 13:11:40|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|0
1638191510000|2021-11-29 13:11:50|5721.8|5721.8|5721.44|5721.44|5721.8|5721.8|5721.44|5721.44|0
1638191520000|2021-11-29 13:12:00|5720.48|5720.48|5719.9|5719.9|5720.48|5720.48|5719.21|5719.21|0
1638191540000|2021-11-29 13:12:20|5719.61|5719.61|5718.62|5718.62|5719.61|5719.61|5718.62|5718.62|0
1638191550000|2021-11-29 13:12:30|5718.04|5718.04|5717.32|5717.32|5718.04|5718.04|5717.32|5717.32|0
1638191570000|2021-11-29 13:12:50|5717.75|5717.75|5717.75|5717.75|5717.75|5717.75|5717.75|5717.75|0
1638191580000|2021-11-29 13:13:00|5718.04|5718.04|5718.07|5718.07|5718.28|5718.28|5718.04|5718.04|0
1638191590000|2021-11-29 13:13:10|5717.37|5717.37|5717.81|5717.81|5717.81|5717.81|5717.37|5717.37|0
1638191600000|2021-11-29 13:13:20|5717.86|5717.86|5717.35|5717.35|5717.86|5717.86|5717.35|5717.35|0
1638191610000|2021-11-29 13:13:30|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|0
1638191620000|2021-11-29 13:13:40|5718.35|5718.35|5718.64|5718.64|5718.64|5718.64|5718.35|5718.35|0
1638191630000|2021-11-29 13:13:50|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|0
1638191640000|2021-11-29 13:14:00|5718.59|5718.59|5719.02|5719.02|5719.02|5719.02|5718.59|5718.59|0
1638191650000|2021-11-29 13:14:10|5718.79|5718.79|5719.82|5719.82|5719.82|5719.82|5718.79|5718.79|0
1638191660000|2021-11-29 13:14:20|5720.29|5720.29|5720.91|5720.91|5720.91|5720.91|5720.29|5720.29|0
1638191670000|2021-11-29 13:14:30|5720.9|5720.9|5720.7|5720.7|5721.73|5721.73|5720.7|5720.7|0
1638191680000|2021-11-29 13:14:40|5720.94|5720.94|5721.52|5721.52|5721.52|5721.52|5720.94|5720.94|0
1638191690000|2021-11-29 13:14:50|5721.73|5721.73|5722.61|5722.61|5722.9|5722.9|5721.73|5721.73|0
1638191700000|2021-11-29 13:15:00|5722.63|5722.63|5721.62|5721.62|5722.63|5722.63|5721.62|5721.62|0
1638191710000|2021-11-29 13:15:10|5720.43|5720.43|5720.66|5720.66|5720.66|5720.66|5720.43|5720.43|0
1638191720000|2021-11-29 13:15:20|5720.6|5720.6|5720.12|5720.12|5720.6|5720.6|5720.12|5720.12|0
1638191730000|2021-11-29 13:15:30|5720.14|5720.14|5720.26|5720.26|5720.26|5720.26|5720.14|5720.14|0
1638191740000|2021-11-29 13:15:40|5720.29|5720.29|5720.29|5720.29|5720.29|5720.29|5720.29|5720.29|0
1638191750000|2021-11-29 13:15:50|5720.58|5720.58|5720.58|5720.58|5720.58|5720.58|5720.58|5720.58|0
1638191760000|2021-11-29 13:16:00|5720.86|5720.86|5720.91|5720.91|5720.91|5720.91|5720.15|5720.15|0
1638191770000|2021-11-29 13:16:10|5720.62|5720.62|5720.33|5720.33|5720.62|5720.62|5720.33|5720.33|0
1638191780000|2021-11-29 13:16:20|5719.4|5719.4|5719.4|5719.4|5719.4|5719.4|5719.4|5719.4|0
1638191790000|2021-11-29 13:16:30|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|0
1638191810000|2021-11-29 13:16:50|5719.48|5719.48|5719.71|5719.71|5719.71|5719.71|5719.48|5719.48|0
1638191820000|2021-11-29 13:17:00|5719.66|5719.66|5719.59|5719.59|5719.66|5719.66|5719.59|5719.59|0
1638191830000|2021-11-29 13:17:10|5719.58|5719.58|5719.31|5719.31|5720.03|5720.03|5719.31|5719.31|0
1638191840000|2021-11-29 13:17:20|5719.02|5719.02|5718.09|5718.09|5719.02|5719.02|5718.09|5718.09|0
1638191850000|2021-11-29 13:17:30|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|0
1638191860000|2021-11-29 13:17:40|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|0
1638191880000|2021-11-29 13:18:00|5718.47|5718.47|5719.38|5719.38|5719.38|5719.38|5718.47|5718.47|0
1638191890000|2021-11-29 13:18:10|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|0
1638191900000|2021-11-29 13:18:20|5719.16|5719.16|5718.88|5718.88|5719.16|5719.16|5718.88|5718.88|0
1638191910000|2021-11-29 13:18:30|5718.66|5718.66|5717.88|5717.88|5718.66|5718.66|5717.88|5717.88|0
1638191920000|2021-11-29 13:18:40|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|0
1638191940000|2021-11-29 13:19:00|5718.16|5718.16|5719.09|5719.09|5719.09|5719.09|5718.16|5718.16|0
1638191950000|2021-11-29 13:19:10|5719.07|5719.07|5718.43|5718.43|5719.07|5719.07|5718.43|5718.43|0
1638191960000|2021-11-29 13:19:20|5717.24|5717.24|5716.42|5716.42|5717.24|5717.24|5716.42|5716.42|0
1638191970000|2021-11-29 13:19:30|5716.39|5716.39|5716.34|5716.34|5716.39|5716.39|5716.1|5716.1|0
1638191980000|2021-11-29 13:19:40|5716.55|5716.55|5718.18|5718.18|5718.18|5718.18|5716.55|5716.55|0
1638191990000|2021-11-29 13:19:50|5718.99|5718.99|5719.74|5719.74|5719.79|5719.79|5718.99|5718.99|0
1638192000000|2021-11-29 13:20:00|5720.33|5720.33|5720.01|5720.01|5720.33|5720.33|5720.01|5720.01|0
1638192010000|2021-11-29 13:20:10|5720.3|5720.3|5719.26|5719.26|5720.3|5720.3|5719.26|5719.26|0
1638192020000|2021-11-29 13:20:20|5719.47|5719.47|5719.14|5719.14|5719.47|5719.47|5719.14|5719.14|0
1638192030000|2021-11-29 13:20:30|5719.23|5719.23|5718.51|5718.51|5719.23|5719.23|5718.51|5718.51|0
1638192040000|2021-11-29 13:20:40|5718.28|5718.28|5717.56|5717.56|5718.28|5718.28|5717.56|5717.56|0
1638192050000|2021-11-29 13:20:50|5717.13|5717.13|5718.07|5718.07|5718.07|5718.07|5716.9|5716.9|0
1638192070000|2021-11-29 13:21:10|5718.36|5718.36|5718.36|5718.36|5718.36|5718.36|5718.36|5718.36|0
1638192080000|2021-11-29 13:21:20|5718.65|5718.65|5718.65|5718.65|5718.65|5718.65|5718.65|5718.65|0
1638192090000|2021-11-29 13:21:30|5719.08|5719.08|5719.08|5719.08|5719.08|5719.08|5719.08|5719.08|0
1638192100000|2021-11-29 13:21:40|5719.29|5719.29|5720.24|5720.24|5720.24|5720.24|5719.29|5719.29|0
1638192110000|2021-11-29 13:21:50|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|0
1638192120000|2021-11-29 13:22:00|5720.04|5720.04|5720.04|5720.04|5720.04|5720.04|5720.04|5720.04|0
1638192130000|2021-11-29 13:22:10|5720.28|5720.28|5720.35|5720.35|5720.35|5720.35|5720.28|5720.28|0
1638192140000|2021-11-29 13:22:20|5720.78|5720.78|5720.56|5720.56|5720.78|5720.78|5720.56|5720.56|0
1638192150000|2021-11-29 13:22:30|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|5720.59|0
1638192160000|2021-11-29 13:22:40|5720.62|5720.62|5720.91|5720.91|5720.91|5720.91|5720.62|5720.62|0
1638192170000|2021-11-29 13:22:50|5720.93|5720.93|5719.08|5719.08|5721.21|5721.21|5719.08|5719.08|0
1638192180000|2021-11-29 13:23:00|5719.66|5719.66|5719.66|5719.66|5719.66|5719.66|5719.66|5719.66|0
1638192190000|2021-11-29 13:23:10|5719.64|5719.64|5719.93|5719.93|5719.93|5719.93|5719.64|5719.64|0
1638192200000|2021-11-29 13:23:20|5720.41|5720.41|5719.66|5719.66|5720.41|5720.41|5719.66|5719.66|0
1638192210000|2021-11-29 13:23:30|5719.65|5719.65|5719.44|5719.44|5719.65|5719.65|5719.44|5719.44|0
1638192220000|2021-11-29 13:23:40|5719.41|5719.41|5719.39|5719.39|5719.41|5719.41|5719.39|5719.39|0
1638192230000|2021-11-29 13:23:50|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|5718.67|0
1638192240000|2021-11-29 13:24:00|5718.96|5718.96|5719.65|5719.65|5719.65|5719.65|5718.96|5718.96|0
1638192250000|2021-11-29 13:24:10|5719.94|5719.94|5719.62|5719.62|5719.94|5719.94|5719.34|5719.34|0
1638192270000|2021-11-29 13:24:30|5719.91|5719.91|5719.94|5719.94|5720.37|5720.37|5719.91|5719.91|0
1638192280000|2021-11-29 13:24:40|5719.36|5719.36|5719.32|5719.32|5719.36|5719.36|5719.32|5719.32|0
1638192300000|2021-11-29 13:25:00|5719.9|5719.9|5720.09|5720.09|5720.09|5720.09|5719.61|5719.61|0
1638192320000|2021-11-29 13:25:20|5721.64|5721.64|5722.69|5722.69|5722.69|5722.69|5721.64|5721.64|0
1638192330000|2021-11-29 13:25:30|5723.64|5723.64|5723.35|5723.35|5723.64|5723.64|5723.06|5723.06|0
1638192350000|2021-11-29 13:25:50|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|0
1638192360000|2021-11-29 13:26:00|5723.35|5723.35|5723.62|5723.62|5723.64|5723.64|5723.35|5723.35|0
1638192370000|2021-11-29 13:26:10|5723.91|5723.91|5724.27|5724.27|5724.7|5724.7|5723.91|5723.91|0
1638192380000|2021-11-29 13:26:20|5723.98|5723.98|5723.21|5723.21|5723.98|5723.98|5723.21|5723.21|0
1638192390000|2021-11-29 13:26:30|5723|5723|5723|5723|5723|5723|5723|5723|0
1638192400000|2021-11-29 13:26:40|5722.78|5722.78|5720.82|5720.82|5722.78|5722.78|5720.82|5720.82|0
1638192410000|2021-11-29 13:26:50|5720.39|5720.39|5720.39|5720.39|5720.39|5720.39|5720.39|5720.39|0
1638192420000|2021-11-29 13:27:00|5720.61|5720.61|5720.03|5720.03|5720.61|5720.61|5720.03|5720.03|0
1638192430000|2021-11-29 13:27:10|5720.24|5720.24|5721.04|5721.04|5721.04|5721.04|5720.24|5720.24|0
1638192440000|2021-11-29 13:27:20|5721.28|5721.28|5719.63|5719.63|5721.28|5721.28|5719.41|5719.41|0
1638192450000|2021-11-29 13:27:30|5719.34|5719.34|5719.63|5719.63|5719.84|5719.84|5719.34|5719.34|0
1638192460000|2021-11-29 13:27:40|5719.34|5719.34|5720.95|5720.95|5720.95|5720.95|5719.34|5719.34|0
1638192470000|2021-11-29 13:27:50|5720.93|5720.93|5721.69|5721.69|5721.69|5721.69|5720.93|5720.93|0
1638192480000|2021-11-29 13:28:00|5721.91|5721.91|5721.03|5721.03|5721.91|5721.91|5721.03|5721.03|0
1638192490000|2021-11-29 13:28:10|5722.03|5722.03|5722.03|5722.03|5722.32|5722.32|5722.03|5722.03|0
1638192500000|2021-11-29 13:28:20|5721.74|5721.74|5721.19|5721.19|5721.76|5721.76|5721.19|5721.19|0
1638192530000|2021-11-29 13:28:50|5721.62|5721.62|5722.43|5722.43|5722.43|5722.43|5721.62|5721.62|0
1638192540000|2021-11-29 13:29:00|5721.72|5721.72|5722.22|5722.22|5722.22|5722.22|5721.72|5721.72|0
1638192560000|2021-11-29 13:29:20|5722.94|5722.94|5722.17|5722.17|5722.94|5722.94|5722.17|5722.17|0
1638192570000|2021-11-29 13:29:30|5722.39|5722.39|5721.67|5721.67|5722.39|5722.39|5721.67|5721.67|0
1638192590000|2021-11-29 13:29:50|5721.96|5721.96|5720.97|5720.97|5721.96|5721.96|5720.97|5720.97|0
1638192600000|2021-11-29 13:30:00|5721.48|5721.48|5722|5722|5722.35|5722.35|5721.48|5721.48|0
1638192610000|2021-11-29 13:30:10|5722.07|5722.07|5722.07|5722.07|5722.07|5722.07|5722.07|5722.07|0
1638192620000|2021-11-29 13:30:20|5722.36|5722.36|5721.07|5721.07|5722.36|5722.36|5721.07|5721.07|0
1638192630000|2021-11-29 13:30:30|5721.36|5721.36|5721.93|5721.93|5721.93|5721.93|5721.36|5721.36|0
1638192640000|2021-11-29 13:30:40|5721.95|5721.95|5721.95|5721.95|5721.95|5721.95|5721.95|5721.95|0
1638192660000|2021-11-29 13:31:00|5721.44|5721.44|5720.48|5720.48|5721.44|5721.44|5720.48|5720.48|0
1638192670000|2021-11-29 13:31:10|5720.77|5720.77|5723.28|5723.28|5723.28|5723.28|5720.77|5720.77|0
1638192680000|2021-11-29 13:31:20|5723.75|5723.75|5721.24|5721.24|5723.75|5723.75|5721.02|5721.02|0
1638192690000|2021-11-29 13:31:30|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|5721.45|0
1638192700000|2021-11-29 13:31:40|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|5721.24|0
1638192710000|2021-11-29 13:31:50|5721|5721|5719.98|5719.98|5721|5721|5719.98|5719.98|0
1638192720000|2021-11-29 13:32:00|5719.97|5719.97|5720.75|5720.75|5720.75|5720.75|5719.97|5719.97|0
1638192740000|2021-11-29 13:32:20|5720.96|5720.96|5720.01|5720.01|5720.96|5720.96|5720.01|5720.01|0
1638192750000|2021-11-29 13:32:30|5720.3|5720.3|5720.59|5720.59|5720.59|5720.59|5720.3|5720.3|0
1638192760000|2021-11-29 13:32:40|5720.3|5720.3|5719.36|5719.36|5720.3|5720.3|5719.36|5719.36|0
1638192780000|2021-11-29 13:33:00|5718.86|5718.86|5718.57|5718.57|5718.86|5718.86|5718.57|5718.57|0
1638192800000|2021-11-29 13:33:20|5718.86|5718.86|5719.63|5719.63|5719.65|5719.65|5718.86|5718.86|0
1638192810000|2021-11-29 13:33:30|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|0
1638192820000|2021-11-29 13:33:40|5719.1|5719.1|5717.86|5717.86|5719.1|5719.1|5717.86|5717.86|0
1638192830000|2021-11-29 13:33:50|5717.62|5717.62|5717.91|5717.91|5717.91|5717.91|5717.62|5717.62|0
1638192840000|2021-11-29 13:34:00|5718.12|5718.12|5718.89|5718.89|5718.89|5718.89|5718.12|5718.12|0
1638192850000|2021-11-29 13:34:10|5718.65|5718.65|5718.95|5718.95|5718.95|5718.95|5718.65|5718.65|0
1638192860000|2021-11-29 13:34:20|5719.72|5719.72|5721.86|5721.86|5721.86|5721.86|5719.72|5719.72|0
1638192870000|2021-11-29 13:34:30|5722.15|5722.15|5722.11|5722.11|5722.15|5722.15|5722.11|5722.11|0
1638192880000|2021-11-29 13:34:40|5722.4|5722.4|5722.4|5722.4|5722.69|5722.69|5722.4|5722.4|0
1638192890000|2021-11-29 13:34:50|5722.69|5722.69|5722.61|5722.61|5723.12|5723.12|5722.61|5722.61|0
1638192900000|2021-11-29 13:35:00|5722.65|5722.65|5722.94|5722.94|5722.94|5722.94|5722.65|5722.65|0
1638192910000|2021-11-29 13:35:10|5722.44|5722.44|5721.96|5721.96|5722.44|5722.44|5721.72|5721.72|0
1638192920000|2021-11-29 13:35:20|5721.09|5721.09|5720.93|5720.93|5721.09|5721.09|5720.06|5720.06|0
1638192930000|2021-11-29 13:35:30|5720.5|5720.5|5719.96|5719.96|5720.5|5720.5|5719.96|5719.96|0
1638192940000|2021-11-29 13:35:40|5720.2|5720.2|5718.79|5718.79|5720.2|5720.2|5718.79|5718.79|0
1638192950000|2021-11-29 13:35:50|5718.57|5718.57|5717.86|5717.86|5718.57|5718.57|5717.86|5717.86|0
1638192960000|2021-11-29 13:36:00|5717.43|5717.43|5714.24|5714.24|5717.43|5717.43|5714.03|5714.03|0
1638192970000|2021-11-29 13:36:10|5714.96|5714.96|5714.98|5714.98|5714.98|5714.98|5714.74|5714.74|0
1638192980000|2021-11-29 13:36:20|5714.51|5714.51|5715.01|5715.01|5715.01|5715.01|5714.51|5714.51|0
1638192990000|2021-11-29 13:36:30|5715.44|5715.44|5715.44|5715.44|5715.73|5715.73|5715.44|5715.44|0
1638193000000|2021-11-29 13:36:40|5715.49|5715.49|5715.17|5715.17|5715.49|5715.49|5714.95|5714.95|0
1638193010000|2021-11-29 13:36:50|5715.41|5715.41|5716.15|5716.15|5716.15|5716.15|5715.41|5715.41|0
1638193020000|2021-11-29 13:37:00|5716.39|5716.39|5716.6|5716.6|5716.6|5716.6|5716.39|5716.39|0
1638193030000|2021-11-29 13:37:10|5716.89|5716.89|5716.12|5716.12|5717.13|5717.13|5716.12|5716.12|0
1638193040000|2021-11-29 13:37:20|5716.55|5716.55|5718.53|5718.53|5718.53|5718.53|5716.55|5716.55|0
1638193050000|2021-11-29 13:37:30|5718.82|5718.82|5721.57|5721.57|5721.86|5721.86|5718.82|5718.82|0
1638193070000|2021-11-29 13:37:50|5722.05|5722.05|5724.76|5724.76|5724.76|5724.76|5722.05|5722.05|0
1638193080000|2021-11-29 13:38:00|5725.05|5725.05|5726.1|5726.1|5726.1|5726.1|5725.05|5725.05|0
1638193090000|2021-11-29 13:38:10|5725.81|5725.81|5725.35|5725.35|5725.81|5725.81|5725.35|5725.35|0
1638193100000|2021-11-29 13:38:20|5725.07|5725.07|5724.49|5724.49|5725.07|5725.07|5724.49|5724.49|0
1638193110000|2021-11-29 13:38:30|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|0
1638193120000|2021-11-29 13:38:40|5725.45|5725.45|5725.73|5725.73|5725.73|5725.73|5725.45|5725.45|0
1638193130000|2021-11-29 13:38:50|5725.52|5725.52|5724.51|5724.51|5725.52|5725.52|5724.51|5724.51|0
1638193140000|2021-11-29 13:39:00|5724.32|5724.32|5724.03|5724.03|5724.32|5724.32|5724.03|5724.03|0
1638193160000|2021-11-29 13:39:20|5723.82|5723.82|5722.77|5722.77|5723.82|5723.82|5722.77|5722.77|0
1638193170000|2021-11-29 13:39:30|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|0
1638193180000|2021-11-29 13:39:40|5723.53|5723.53|5724.99|5724.99|5724.99|5724.99|5723.53|5723.53|0
1638193190000|2021-11-29 13:39:50|5725.47|5725.47|5723.62|5723.62|5725.47|5725.47|5723.62|5723.62|0
1638193200000|2021-11-29 13:40:00|5723.41|5723.41|5723.62|5723.62|5723.91|5723.91|5723.41|5723.41|0
1638193210000|2021-11-29 13:40:10|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|0
1638193220000|2021-11-29 13:40:20|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|5723.62|0
1638193230000|2021-11-29 13:40:30|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|0
1638193240000|2021-11-29 13:40:40|5723.67|5723.67|5723.67|5723.67|5723.67|5723.67|5723.67|5723.67|0
1638193250000|2021-11-29 13:40:50|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|0
1638193260000|2021-11-29 13:41:00|5723.85|5723.85|5723.61|5723.61|5723.9|5723.9|5723.61|5723.61|0
1638193270000|2021-11-29 13:41:10|5723.67|5723.67|5723.67|5723.67|5723.67|5723.67|5723.67|5723.67|0
1638193280000|2021-11-29 13:41:20|5723.96|5723.96|5723.38|5723.38|5724.18|5724.18|5723.17|5723.17|0
1638193290000|2021-11-29 13:41:30|5723.09|5723.09|5724.1|5724.1|5724.32|5724.32|5723.09|5723.09|0
1638193300000|2021-11-29 13:41:40|5724.39|5724.39|5724.1|5724.1|5724.39|5724.39|5724.1|5724.1|0
1638193310000|2021-11-29 13:41:50|5723.67|5723.67|5723.96|5723.96|5723.96|5723.96|5723.67|5723.67|0
1638193320000|2021-11-29 13:42:00|5723.67|5723.67|5723.4|5723.4|5723.68|5723.68|5723.4|5723.4|0
1638193330000|2021-11-29 13:42:10|5723.68|5723.68|5726.03|5726.03|5726.32|5726.32|5723.68|5723.68|0
1638193340000|2021-11-29 13:42:20|5726.04|5726.04|5726.28|5726.28|5726.28|5726.28|5726.04|5726.04|0
1638193350000|2021-11-29 13:42:30|5726.57|5726.57|5727.84|5727.84|5728.27|5728.27|5726.57|5726.57|0
1638193360000|2021-11-29 13:42:40|5727.87|5727.87|5728.32|5728.32|5728.32|5728.32|5727.87|5727.87|0
1638193370000|2021-11-29 13:42:50|5728.54|5728.54|5728.83|5728.83|5728.83|5728.83|5728.54|5728.54|0
1638193380000|2021-11-29 13:43:00|5729.11|5729.11|5729.73|5729.73|5730.01|5730.01|5729.11|5729.11|0
1638193390000|2021-11-29 13:43:10|5729.94|5729.94|5732.16|5732.16|5732.16|5732.16|5729.94|5729.94|0
1638193400000|2021-11-29 13:43:20|5732.38|5732.38|5731.87|5731.87|5732.67|5732.67|5731.87|5731.87|0
1638193410000|2021-11-29 13:43:30|5732.09|5732.09|5732.44|5732.44|5732.44|5732.44|5732.09|5732.09|0
1638193420000|2021-11-29 13:43:40|5732.65|5732.65|5732.15|5732.15|5732.65|5732.65|5732.12|5732.12|0
1638193430000|2021-11-29 13:43:50|5732.44|5732.44|5733.44|5733.44|5733.44|5733.44|5732.44|5732.44|0
1638193440000|2021-11-29 13:44:00|5733.45|5733.45|5732.89|5732.89|5733.47|5733.47|5732.89|5732.89|0
1638193450000|2021-11-29 13:44:10|5733.37|5733.37|5733.29|5733.29|5733.66|5733.66|5733.29|5733.29|0
1638193460000|2021-11-29 13:44:20|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|5733.58|0
1638193470000|2021-11-29 13:44:30|5733.29|5733.29|5733.58|5733.58|5733.58|5733.58|5733.29|5733.29|0
1638193500000|2021-11-29 13:45:00|5733.29|5733.29|5733.63|5733.63|5733.63|5733.63|5732.81|5732.81|0
1638193510000|2021-11-29 13:45:10|5733.92|5733.92|5733.92|5733.92|5733.92|5733.92|5733.92|5733.92|0
1638193520000|2021-11-29 13:45:20|5734.64|5734.64|5733.92|5733.92|5734.64|5734.64|5733.92|5733.92|0
1638193530000|2021-11-29 13:45:30|5735.21|5735.21|5735.79|5735.79|5735.79|5735.79|5735.21|5735.21|0
1638193540000|2021-11-29 13:45:40|5735.5|5735.5|5734.78|5734.78|5735.5|5735.5|5734.78|5734.78|0
1638193550000|2021-11-29 13:45:50|5735.07|5735.07|5735|5735|5735.29|5735.29|5735|5735|0
1638193560000|2021-11-29 13:46:00|5734.71|5734.71|5734.28|5734.28|5734.71|5734.71|5734.28|5734.28|0
1638193570000|2021-11-29 13:46:10|5734.49|5734.49|5733.73|5733.73|5734.49|5734.49|5733.73|5733.73|0
1638193580000|2021-11-29 13:46:20|5733.16|5733.16|5733.73|5733.73|5733.73|5733.73|5733.16|5733.16|0
1638193590000|2021-11-29 13:46:30|5733.45|5733.45|5733.71|5733.71|5733.93|5733.93|5733.45|5733.45|0
1638193600000|2021-11-29 13:46:40|5734|5734|5735.46|5735.46|5735.46|5735.46|5733.71|5733.71|0
1638193610000|2021-11-29 13:46:50|5736.18|5736.18|5735.41|5735.41|5736.18|5736.18|5735.41|5735.41|0
1638193620000|2021-11-29 13:47:00|5735.12|5735.12|5734.83|5734.83|5735.41|5735.41|5734.83|5734.83|0
1638193630000|2021-11-29 13:47:10|5735.12|5735.12|5735.12|5735.12|5735.12|5735.12|5734.83|5734.83|0
1638193640000|2021-11-29 13:47:20|5735.34|5735.34|5735.05|5735.05|5735.34|5735.34|5735.05|5735.05|0
1638193650000|2021-11-29 13:47:30|5735.63|5735.63|5736.68|5736.68|5736.68|5736.68|5735.63|5735.63|0
1638193660000|2021-11-29 13:47:40|5736.47|5736.47|5736.71|5736.71|5736.71|5736.71|5736.47|5736.47|0
1638193670000|2021-11-29 13:47:50|5735.96|5735.96|5736.52|5736.52|5736.81|5736.81|5735.73|5735.73|0
1638193680000|2021-11-29 13:48:00|5736.81|5736.81|5736.52|5736.52|5736.81|5736.81|5736.52|5736.52|0
1638193690000|2021-11-29 13:48:10|5736.73|5736.73|5736.01|5736.01|5736.73|5736.73|5736.01|5736.01|0
1638193700000|2021-11-29 13:48:20|5735.73|5735.73|5735.01|5735.01|5736.01|5736.01|5735.01|5735.01|0
1638193710000|2021-11-29 13:48:30|5734.79|5734.79|5734.79|5734.79|5734.79|5734.79|5734.79|5734.79|0
1638193720000|2021-11-29 13:48:40|5735.08|5735.08|5734.19|5734.19|5735.08|5735.08|5734.19|5734.19|0
1638193730000|2021-11-29 13:48:50|5733.9|5733.9|5733.88|5733.88|5733.9|5733.9|5733.88|5733.88|0
1638193740000|2021-11-29 13:49:00|5733.66|5733.66|5732.49|5732.49|5733.68|5733.68|5731.91|5731.91|0
1638193750000|2021-11-29 13:49:10|5731.91|5731.91|5730.95|5730.95|5732.2|5732.2|5730.95|5730.95|0
1638193760000|2021-11-29 13:49:20|5731.53|5731.53|5731.53|5731.53|5731.53|5731.53|5730.71|5730.71|0
1638193770000|2021-11-29 13:49:30|5731.82|5731.82|5733.89|5733.89|5733.89|5733.89|5731.82|5731.82|0
1638193780000|2021-11-29 13:49:40|5734.18|5734.18|5734.92|5734.92|5734.92|5734.92|5734.18|5734.18|0
1638193790000|2021-11-29 13:49:50|5735.21|5735.21|5734.92|5734.92|5735.21|5735.21|5734.92|5734.92|0
1638193810000|2021-11-29 13:50:10|5734.71|5734.71|5734.71|5734.71|5734.71|5734.71|5734.71|5734.71|0
1638193820000|2021-11-29 13:50:20|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.13|5734.13|0
1638193830000|2021-11-29 13:50:30|5734.13|5734.13|5734.86|5734.86|5734.86|5734.86|5734.13|5734.13|0
1638193840000|2021-11-29 13:50:40|5734.58|5734.58|5734.34|5734.34|5734.58|5734.58|5734.34|5734.34|0
1638193850000|2021-11-29 13:50:50|5734.86|5734.86|5734|5734|5734.86|5734.86|5734|5734|0
1638193860000|2021-11-29 13:51:00|5734.58|5734.58|5734.07|5734.07|5734.58|5734.58|5734.07|5734.07|0
1638193870000|2021-11-29 13:51:10|5734.36|5734.36|5734.36|5734.36|5734.36|5734.36|5734.36|5734.36|0
1638193880000|2021-11-29 13:51:20|5734.65|5734.65|5735.29|5735.29|5735.29|5735.29|5734.65|5734.65|0
1638193890000|2021-11-29 13:51:30|5735.77|5735.77|5736.13|5736.13|5736.35|5736.35|5735.77|5735.77|0
1638193900000|2021-11-29 13:51:40|5736.15|5736.15|5736.15|5736.15|5736.37|5736.37|5736.15|5736.15|0
1638193910000|2021-11-29 13:51:50|5736.37|5736.37|5736.14|5736.14|5736.68|5736.68|5736.1|5736.1|0
1638193920000|2021-11-29 13:52:00|5736.43|5736.43|5736.68|5736.68|5737.68|5737.68|5736.39|5736.39|0
1638193930000|2021-11-29 13:52:10|5737.66|5737.66|5738.15|5738.15|5738.68|5738.68|5737.66|5737.66|0
1638193940000|2021-11-29 13:52:20|5738.44|5738.44|5742.77|5742.77|5742.77|5742.77|5738.44|5738.44|0
1638193950000|2021-11-29 13:52:30|5742.99|5742.99|5742.7|5742.7|5742.99|5742.99|5742.7|5742.7|0
1638193960000|2021-11-29 13:52:40|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|0
1638193970000|2021-11-29 13:52:50|5741.69|5741.69|5741.5|5741.5|5742.04|5742.04|5741.17|5741.17|0
1638193980000|2021-11-29 13:53:00|5741.79|5741.79|5739.51|5739.51|5741.79|5741.79|5739.44|5739.44|0
1638193990000|2021-11-29 13:53:10|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1638194000000|2021-11-29 13:53:20|5738.77|5738.77|5739.06|5739.06|5739.06|5739.06|5738.2|5738.2|0
1638194020000|2021-11-29 13:53:40|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|0
1638194030000|2021-11-29 13:53:50|5739.49|5739.49|5739.98|5739.98|5740.03|5740.03|5739.49|5739.49|0
1638194040000|2021-11-29 13:54:00|5739.74|5739.74|5739.78|5739.78|5739.78|5739.78|5739.74|5739.74|0
1638194050000|2021-11-29 13:54:10|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1638194060000|2021-11-29 13:54:20|5738.77|5738.77|5739.35|5739.35|5739.35|5739.35|5738.77|5738.77|0
1638194070000|2021-11-29 13:54:30|5739.06|5739.06|5738.77|5738.77|5739.06|5739.06|5738.77|5738.77|0
1638194080000|2021-11-29 13:54:40|5738.54|5738.54|5738.82|5738.82|5738.82|5738.82|5738.54|5738.54|0
1638194090000|2021-11-29 13:54:50|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|0
1638194100000|2021-11-29 13:55:00|5738.87|5738.87|5739.09|5739.09|5739.09|5739.09|5738.87|5738.87|0
1638194110000|2021-11-29 13:55:10|5739.08|5739.08|5739.78|5739.78|5739.78|5739.78|5739.07|5739.07|0
1638194120000|2021-11-29 13:55:20|5739.57|5739.57|5739.86|5739.86|5739.86|5739.86|5739.57|5739.57|0
1638194130000|2021-11-29 13:55:30|5740.07|5740.07|5740.22|5740.22|5740.22|5740.22|5739.78|5739.78|0
1638194140000|2021-11-29 13:55:40|5741.17|5741.17|5741.46|5741.46|5741.46|5741.46|5741.17|5741.17|0
1638194150000|2021-11-29 13:55:50|5740.98|5740.98|5740.69|5740.69|5740.98|5740.98|5740.69|5740.69|0
1638194160000|2021-11-29 13:56:00|5740.98|5740.98|5740.55|5740.55|5740.98|5740.98|5740.55|5740.55|0
1638194170000|2021-11-29 13:56:10|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1638194180000|2021-11-29 13:56:20|5740.5|5740.5|5740.21|5740.21|5740.5|5740.5|5740.21|5740.21|0
1638194200000|2021-11-29 13:56:40|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.21|5740.21|0
1638194210000|2021-11-29 13:56:50|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|0
1638194220000|2021-11-29 13:57:00|5740.28|5740.28|5737.05|5737.05|5740.28|5740.28|5737.05|5737.05|0
1638194240000|2021-11-29 13:57:20|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1638194250000|2021-11-29 13:57:30|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|0
1638194280000|2021-11-29 13:58:00|5736.82|5736.82|5734.66|5734.66|5736.82|5736.82|5734.66|5734.66|0
1638194290000|2021-11-29 13:58:10|5734.23|5734.23|5734.23|5734.23|5734.52|5734.52|5734.23|5734.23|0
1638194300000|2021-11-29 13:58:20|5734.52|5734.52|5734.27|5734.27|5734.56|5734.56|5734.27|5734.27|0
1638194310000|2021-11-29 13:58:30|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1638194320000|2021-11-29 13:58:40|5734.85|5734.85|5734.08|5734.08|5734.85|5734.85|5734.08|5734.08|0
1638194330000|2021-11-29 13:58:50|5733.87|5733.87|5733.54|5733.54|5733.87|5733.87|5733.54|5733.54|0
1638194340000|2021-11-29 13:59:00|5733.25|5733.25|5733.82|5733.82|5733.82|5733.82|5733.25|5733.25|0
1638194350000|2021-11-29 13:59:10|5733.35|5733.35|5732.34|5732.34|5733.35|5733.35|5732.34|5732.34|0
1638194360000|2021-11-29 13:59:20|5731.91|5731.91|5731.62|5731.62|5731.91|5731.91|5731.62|5731.62|0
1638194370000|2021-11-29 13:59:30|5730.93|5730.93|5730.45|5730.45|5730.93|5730.93|5730.45|5730.45|0
1638194380000|2021-11-29 13:59:40|5729.59|5729.59|5728.32|5728.32|5729.59|5729.59|5728.32|5728.32|0
1638194390000|2021-11-29 13:59:50|5728.03|5728.03|5727.56|5727.56|5728.03|5728.03|5727.56|5727.56|0
1638194400000|2021-11-29 14:00:00|5726.91|5726.91|5726.08|5726.08|5727.15|5727.15|5726.08|5726.08|0
1638194410000|2021-11-29 14:00:10|5725.86|5725.86|5725.61|5725.61|5726.3|5726.3|5725.61|5725.61|0
1638194420000|2021-11-29 14:00:20|5725.84|5725.84|5727.19|5727.19|5727.42|5727.42|5725.84|5725.84|0
1638194430000|2021-11-29 14:00:30|5727.47|5727.47|5728.17|5728.17|5728.17|5728.17|5727.47|5727.47|0
1638194440000|2021-11-29 14:00:40|5728.46|5728.46|5727.95|5727.95|5728.46|5728.46|5727.52|5727.52|0
1638194450000|2021-11-29 14:00:50|5727.94|5727.94|5728.47|5728.47|5728.47|5728.47|5727.94|5727.94|0
1638194460000|2021-11-29 14:01:00|5728.25|5728.25|5728.47|5728.47|5728.47|5728.47|5728.25|5728.25|0
1638194470000|2021-11-29 14:01:10|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1638194480000|2021-11-29 14:01:20|5728.46|5728.46|5730.14|5730.14|5730.42|5730.42|5728.46|5728.46|0
1638194490000|2021-11-29 14:01:30|5730.36|5730.36|5730.38|5730.38|5730.6|5730.6|5730.36|5730.36|0
1638194500000|2021-11-29 14:01:40|5730.6|5730.6|5732.84|5732.84|5733.06|5733.06|5730.6|5730.6|0
1638194510000|2021-11-29 14:01:50|5732.93|5732.93|5733.23|5733.23|5733.23|5733.23|5732.93|5732.93|0
1638194520000|2021-11-29 14:02:00|5733.66|5733.66|5733.66|5733.66|5733.66|5733.66|5733.66|5733.66|0
1638194530000|2021-11-29 14:02:10|5733.95|5733.95|5734.17|5734.17|5734.17|5734.17|5733.95|5733.95|0
1638194540000|2021-11-29 14:02:20|5734.46|5734.46|5735.89|5735.89|5735.89|5735.89|5734.46|5734.46|0
1638194550000|2021-11-29 14:02:30|5736.18|5736.18|5736.23|5736.23|5736.23|5736.23|5736.18|5736.18|0
1638194560000|2021-11-29 14:02:40|5736.7|5736.7|5737.91|5737.91|5737.92|5737.92|5736.7|5736.7|0
1638194570000|2021-11-29 14:02:50|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|5738.2|0
1638194580000|2021-11-29 14:03:00|5737.91|5737.91|5737.91|5737.91|5737.91|5737.91|5737.91|5737.91|0
1638194590000|2021-11-29 14:03:10|5738.39|5738.39|5738.31|5738.31|5739.05|5739.05|5738.1|5738.1|0
1638194600000|2021-11-29 14:03:20|5738.34|5738.34|5737.51|5737.51|5738.35|5738.35|5737.51|5737.51|0
1638194610000|2021-11-29 14:03:30|5737.53|5737.53|5736.24|5736.24|5737.53|5737.53|5736.24|5736.24|0
1638194630000|2021-11-29 14:03:50|5736.53|5736.53|5736.96|5736.96|5737.54|5737.54|5735.66|5735.66|0
1638194640000|2021-11-29 14:04:00|5737.2|5737.2|5737.79|5737.79|5738.07|5738.07|5737.2|5737.2|0
1638194650000|2021-11-29 14:04:10|5737.57|5737.57|5737.57|5737.57|5737.57|5737.57|5737.57|5737.57|0
1638194660000|2021-11-29 14:04:20|5738.15|5738.15|5738.37|5738.37|5738.37|5738.37|5738.15|5738.15|0
1638194670000|2021-11-29 14:04:30|5737.12|5737.12|5737.34|5737.34|5737.34|5737.34|5737.12|5737.12|0
1638194680000|2021-11-29 14:04:40|5737.28|5737.28|5736.34|5736.34|5737.28|5737.28|5736.34|5736.34|0
1638194690000|2021-11-29 14:04:50|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|0
1638194700000|2021-11-29 14:05:00|5736.03|5736.03|5736.89|5736.89|5736.89|5736.89|5735.38|5735.38|0
1638194710000|2021-11-29 14:05:10|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|0
1638194720000|2021-11-29 14:05:20|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|0
1638194740000|2021-11-29 14:05:40|5736.63|5736.63|5737.21|5737.21|5737.21|5737.21|5736.63|5736.63|0
1638194750000|2021-11-29 14:05:50|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|0
1638194760000|2021-11-29 14:06:00|5738.07|5738.07|5738.22|5738.22|5738.22|5738.22|5737.42|5737.42|0
1638194780000|2021-11-29 14:06:20|5738.43|5738.43|5740.15|5740.15|5740.41|5740.41|5738.43|5738.43|0
1638194800000|2021-11-29 14:06:40|5740.79|5740.79|5741.05|5741.05|5741.08|5741.08|5740.79|5740.79|0
1638194810000|2021-11-29 14:06:50|5740.83|5740.83|5741.41|5741.41|5741.7|5741.7|5740.83|5740.83|0
1638194820000|2021-11-29 14:07:00|5741.7|5741.7|5741.48|5741.48|5741.7|5741.7|5741.48|5741.48|0
1638194830000|2021-11-29 14:07:10|5741.91|5741.91|5742.34|5742.34|5742.34|5742.34|5741.91|5741.91|0
1638194840000|2021-11-29 14:07:20|5742.63|5742.63|5743.64|5743.64|5743.64|5743.64|5742.63|5742.63|0
1638194850000|2021-11-29 14:07:30|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|5743.85|0
1638194860000|2021-11-29 14:07:40|5743.56|5743.56|5743.06|5743.06|5743.72|5743.72|5742.98|5742.98|0
1638194870000|2021-11-29 14:07:50|5743.35|5743.35|5743.56|5743.56|5743.85|5743.85|5743.35|5743.35|0
1638194880000|2021-11-29 14:08:00|5744.43|5744.43|5744.57|5744.57|5744.57|5744.57|5744.43|5744.43|0
1638194890000|2021-11-29 14:08:10|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|0
1638194900000|2021-11-29 14:08:20|5744.5|5744.5|5744.44|5744.44|5744.5|5744.5|5744.44|5744.44|0
1638194910000|2021-11-29 14:08:30|5745.01|5745.01|5745.43|5745.43|5745.45|5745.45|5745.01|5745.01|0
1638194920000|2021-11-29 14:08:40|5748.15|5748.15|5745.9|5745.9|5748.15|5748.15|5745.9|5745.9|0
1638194930000|2021-11-29 14:08:50|5745.4|5745.4|5745.13|5745.13|5745.42|5745.42|5745.13|5745.13|0
1638194940000|2021-11-29 14:09:00|5745.42|5745.42|5745.13|5745.13|5745.42|5745.42|5744.85|5744.85|0
1638194950000|2021-11-29 14:09:10|5745.57|5745.57|5746.14|5746.14|5746.14|5746.14|5745.57|5745.57|0
1638194960000|2021-11-29 14:09:20|5748.16|5748.16|5747.87|5747.87|5748.16|5748.16|5747.87|5747.87|0
1638194970000|2021-11-29 14:09:30|5747.39|5747.39|5746.38|5746.38|5747.39|5747.39|5746.38|5746.38|0
1638194980000|2021-11-29 14:09:40|5746.17|5746.17|5745.88|5745.88|5746.17|5746.17|5745.88|5745.88|0
1638194990000|2021-11-29 14:09:50|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|0
1638195000000|2021-11-29 14:10:00|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|0
1638195010000|2021-11-29 14:10:10|5745.66|5745.66|5745.69|5745.69|5745.95|5745.95|5745.66|5745.66|0
1638195020000|2021-11-29 14:10:20|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|0
1638195040000|2021-11-29 14:10:40|5745.19|5745.19|5745.47|5745.47|5745.76|5745.76|5745.19|5745.19|0
1638195050000|2021-11-29 14:10:50|5745.76|5745.76|5745.76|5745.76|5745.76|5745.76|5745.76|5745.76|0
1638195060000|2021-11-29 14:11:00|5744.97|5744.97|5743.58|5743.58|5744.97|5744.97|5743.58|5743.58|0
1638195070000|2021-11-29 14:11:10|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|0
1638195080000|2021-11-29 14:11:20|5743.88|5743.88|5743.59|5743.59|5743.88|5743.88|5743.59|5743.59|0
1638195090000|2021-11-29 14:11:30|5743.88|5743.88|5743.51|5743.51|5743.88|5743.88|5743.3|5743.3|0
1638195100000|2021-11-29 14:11:40|5743.22|5743.22|5743.51|5743.51|5743.51|5743.51|5743.22|5743.22|0
1638195110000|2021-11-29 14:11:50|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1638195130000|2021-11-29 14:12:10|5744.16|5744.16|5744.45|5744.45|5744.45|5744.45|5744.16|5744.16|0
1638195140000|2021-11-29 14:12:20|5745.04|5745.04|5744.99|5744.99|5745.57|5745.57|5744.99|5744.99|0
1638195150000|2021-11-29 14:12:30|5745.42|5745.42|5745.95|5745.95|5745.95|5745.95|5745.42|5745.42|0
1638195160000|2021-11-29 14:12:40|5746.16|5746.16|5747.89|5747.89|5747.89|5747.89|5745.95|5745.95|0
1638195170000|2021-11-29 14:12:50|5748.18|5748.18|5747.14|5747.14|5748.18|5748.18|5746.86|5746.86|0
1638195180000|2021-11-29 14:13:00|5747.72|5747.72|5747.72|5747.72|5747.94|5747.94|5747.72|5747.72|0
1638195190000|2021-11-29 14:13:10|5747.43|5747.43|5745.9|5745.9|5747.43|5747.43|5745.9|5745.9|0
1638195200000|2021-11-29 14:13:20|5746.48|5746.48|5745.9|5745.9|5746.48|5746.48|5745.9|5745.9|0
1638195210000|2021-11-29 14:13:30|5746.71|5746.71|5747.89|5747.89|5747.89|5747.89|5746.71|5746.71|0
1638195220000|2021-11-29 14:13:40|5748.1|5748.1|5748.11|5748.11|5748.8|5748.8|5748.09|5748.09|0
1638195230000|2021-11-29 14:13:50|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|5747.01|5747.01|0
1638195240000|2021-11-29 14:14:00|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|0
1638195250000|2021-11-29 14:14:10|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|0
1638195260000|2021-11-29 14:14:20|5748.08|5748.08|5746|5746|5748.08|5748.08|5746|5746|0
1638195280000|2021-11-29 14:14:40|5746.79|5746.79|5747.08|5747.08|5747.08|5747.08|5746.79|5746.79|0
1638195300000|2021-11-29 14:15:00|5746.5|5746.5|5746.36|5746.36|5746.79|5746.79|5746.36|5746.36|0
1638195310000|2021-11-29 14:15:10|5745.78|5745.78|5742.84|5742.84|5745.8|5745.8|5742.84|5742.84|0
1638195320000|2021-11-29 14:15:20|5742.6|5742.6|5742.65|5742.65|5742.65|5742.65|5742.36|5742.36|0
1638195340000|2021-11-29 14:15:40|5742.94|5742.94|5744.37|5744.37|5744.37|5744.37|5742.94|5742.94|0
1638195350000|2021-11-29 14:15:50|5744.16|5744.16|5742.64|5742.64|5744.66|5744.66|5742.64|5742.64|0
1638195360000|2021-11-29 14:16:00|5742.85|5742.85|5743.17|5743.17|5743.17|5743.17|5742.85|5742.85|0
1638195370000|2021-11-29 14:16:10|5743.45|5743.45|5743.74|5743.74|5743.74|5743.74|5743.45|5743.45|0
1638195380000|2021-11-29 14:16:20|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|0
1638195390000|2021-11-29 14:16:30|5743.67|5743.67|5742.2|5742.2|5743.67|5743.67|5742.2|5742.2|0
1638195400000|2021-11-29 14:16:40|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|0
1638195410000|2021-11-29 14:16:50|5742|5742|5742.43|5742.43|5742.67|5742.67|5742|5742|0
1638195420000|2021-11-29 14:17:00|5742.72|5742.72|5744.03|5744.03|5744.03|5744.03|5742.72|5742.72|0
1638195430000|2021-11-29 14:17:10|5743.74|5743.74|5744.03|5744.03|5744.03|5744.03|5743.74|5743.74|0
1638195440000|2021-11-29 14:17:20|5743.91|5743.91|5744.05|5744.05|5744.34|5744.34|5743.91|5743.91|0
1638195450000|2021-11-29 14:17:30|5743.62|5743.62|5743.33|5743.33|5743.62|5743.62|5743.33|5743.33|0
1638195460000|2021-11-29 14:17:40|5743.57|5743.57|5744.65|5744.65|5744.65|5744.65|5743.57|5743.57|0
1638195470000|2021-11-29 14:17:50|5744.94|5744.94|5744.9|5744.9|5745.65|5745.65|5744.72|5744.72|0
1638195480000|2021-11-29 14:18:00|5744.61|5744.61|5744.44|5744.44|5744.82|5744.82|5744.39|5744.39|0
1638195490000|2021-11-29 14:18:10|5744.46|5744.46|5744.72|5744.72|5744.72|5744.72|5744.46|5744.46|0
1638195500000|2021-11-29 14:18:20|5744.5|5744.5|5743.89|5743.89|5744.5|5744.5|5743.89|5743.89|0
1638195510000|2021-11-29 14:18:30|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|0
1638195520000|2021-11-29 14:18:40|5743.72|5743.72|5743.14|5743.14|5743.72|5743.72|5743.14|5743.14|0
1638195530000|2021-11-29 14:18:50|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1638195540000|2021-11-29 14:19:00|5744.34|5744.34|5743.76|5743.76|5744.34|5744.34|5743.76|5743.76|0
1638195550000|2021-11-29 14:19:10|5744.34|5744.34|5745.05|5745.05|5745.05|5745.05|5744.34|5744.34|0
1638195570000|2021-11-29 14:19:30|5745.07|5745.07|5745.86|5745.86|5745.86|5745.86|5745.07|5745.07|0
1638195580000|2021-11-29 14:19:40|5745.15|5745.15|5744.68|5744.68|5745.15|5745.15|5744.47|5744.47|0
1638195590000|2021-11-29 14:19:50|5744.4|5744.4|5743.56|5743.56|5744.4|5744.4|5743.56|5743.56|0
1638195600000|2021-11-29 14:20:00|5743.85|5743.85|5746.95|5746.95|5746.95|5746.95|5743.83|5743.83|0
1638195610000|2021-11-29 14:20:10|5746.74|5746.74|5746.72|5746.72|5746.74|5746.74|5746.72|5746.72|0
1638195620000|2021-11-29 14:20:20|5746|5746|5745.49|5745.49|5746.29|5746.29|5745.49|5745.49|0
1638195630000|2021-11-29 14:20:30|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|0
1638195640000|2021-11-29 14:20:40|5745.57|5745.57|5745.87|5745.87|5745.87|5745.87|5745.57|5745.57|0
1638195650000|2021-11-29 14:20:50|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|0
1638195660000|2021-11-29 14:21:00|5745.87|5745.87|5745.87|5745.87|5746.16|5746.16|5745.87|5745.87|0
1638195670000|2021-11-29 14:21:10|5743.29|5743.29|5743.8|5743.8|5743.8|5743.8|5743.29|5743.29|0
1638195680000|2021-11-29 14:21:20|5744.09|5744.09|5744.33|5744.33|5744.61|5744.61|5744.09|5744.09|0
1638195690000|2021-11-29 14:21:30|5743.85|5743.85|5743.56|5743.56|5743.85|5743.85|5743.56|5743.56|0
1638195700000|2021-11-29 14:21:40|5743.85|5743.85|5744.43|5744.43|5744.43|5744.43|5743.85|5743.85|0
1638195710000|2021-11-29 14:21:50|5744.14|5744.14|5743.87|5743.87|5744.14|5744.14|5743.63|5743.63|0
1638195720000|2021-11-29 14:22:00|5743.85|5743.85|5743.83|5743.83|5743.85|5743.85|5743.83|5743.83|0
1638195730000|2021-11-29 14:22:10|5743.86|5743.86|5743.95|5743.95|5744.16|5744.16|5743.86|5743.86|0
1638195740000|2021-11-29 14:22:20|5744.23|5744.23|5745.65|5745.65|5745.65|5745.65|5744.23|5744.23|0
1638195750000|2021-11-29 14:22:30|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|5745.86|0
1638195760000|2021-11-29 14:22:40|5745.57|5745.57|5746.22|5746.22|5746.22|5746.22|5744.93|5744.93|0
1638195770000|2021-11-29 14:22:50|5746.44|5746.44|5746.72|5746.72|5746.72|5746.72|5746.44|5746.44|0
1638195780000|2021-11-29 14:23:00|5746.51|5746.51|5747.82|5747.82|5747.82|5747.82|5746.51|5746.51|0
1638195790000|2021-11-29 14:23:10|5748.35|5748.35|5749.98|5749.98|5749.98|5749.98|5748.35|5748.35|0
1638195800000|2021-11-29 14:23:20|5750.27|5750.27|5750.22|5750.22|5750.87|5750.87|5750.22|5750.22|0
1638195810000|2021-11-29 14:23:30|5750.44|5750.44|5750.94|5750.94|5750.94|5750.94|5750.44|5750.44|0
1638195820000|2021-11-29 14:23:40|5751.23|5751.23|5751.52|5751.52|5751.52|5751.52|5751.23|5751.23|0
1638195830000|2021-11-29 14:23:50|5751.73|5751.73|5751.97|5751.97|5751.97|5751.97|5751.73|5751.73|0
1638195840000|2021-11-29 14:24:00|5752.26|5752.26|5751.76|5751.76|5752.26|5752.26|5751.76|5751.76|0
1638195850000|2021-11-29 14:24:10|5751.47|5751.47|5750.42|5750.42|5751.47|5751.47|5750.42|5750.42|0
1638195860000|2021-11-29 14:24:20|5750.85|5750.85|5751.86|5751.86|5752.15|5752.15|5750.85|5750.85|0
1638195870000|2021-11-29 14:24:30|5751.57|5751.57|5750.8|5750.8|5751.57|5751.57|5750.08|5750.08|0
1638195880000|2021-11-29 14:24:40|5751.52|5751.52|5750.89|5750.89|5751.52|5751.52|5750.8|5750.8|0
1638195890000|2021-11-29 14:24:50|5750.65|5750.65|5750.15|5750.15|5750.65|5750.65|5749.64|5749.64|0
1638195900000|2021-11-29 14:25:00|5749.57|5749.57|5747.69|5747.69|5750.2|5750.2|5747.69|5747.69|0
1638195910000|2021-11-29 14:25:10|5747.9|5747.9|5747.9|5747.9|5748.19|5748.19|5747.47|5747.47|0
1638195920000|2021-11-29 14:25:20|5748.14|5748.14|5748.18|5748.18|5748.18|5748.18|5747.27|5747.27|0
1638195930000|2021-11-29 14:25:30|5748.42|5748.42|5750.58|5750.58|5750.8|5750.8|5748.42|5748.42|0
1638195940000|2021-11-29 14:25:40|5751.06|5751.06|5750.48|5750.48|5751.35|5751.35|5750.48|5750.48|0
1638195950000|2021-11-29 14:25:50|5750.19|5750.19|5747.63|5747.63|5750.19|5750.19|5747.63|5747.63|0
1638195960000|2021-11-29 14:26:00|5747.34|5747.34|5747.63|5747.63|5747.64|5747.64|5747.34|5747.34|0
1638195970000|2021-11-29 14:26:10|5747.41|5747.41|5747.9|5747.9|5748.06|5748.06|5746.85|5746.85|0
1638195980000|2021-11-29 14:26:20|5747.86|5747.86|5747.82|5747.82|5747.86|5747.86|5747.82|5747.82|0
1638195990000|2021-11-29 14:26:30|5748.03|5748.03|5747.85|5747.85|5748.03|5748.03|5747.46|5747.46|0
1638196000000|2021-11-29 14:26:40|5747.56|5747.56|5746.1|5746.1|5747.56|5747.56|5746.1|5746.1|0
1638196010000|2021-11-29 14:26:50|5746.38|5746.38|5742.11|5742.11|5746.38|5746.38|5742.11|5742.11|0
1638196020000|2021-11-29 14:27:00|5742.4|5742.4|5743.69|5743.69|5743.98|5743.98|5742.4|5742.4|0
1638196030000|2021-11-29 14:27:10|5743.98|5743.98|5743.98|5743.98|5743.98|5743.98|5743.98|5743.98|0
1638196040000|2021-11-29 14:27:20|5743.69|5743.69|5742.59|5742.59|5743.69|5743.69|5742.59|5742.59|0
1638196050000|2021-11-29 14:27:30|5742.11|5742.11|5741.26|5741.26|5742.11|5742.11|5741.25|5741.25|0
1638196060000|2021-11-29 14:27:40|5741.5|5741.5|5741.55|5741.55|5741.79|5741.79|5741.5|5741.5|0
1638196070000|2021-11-29 14:27:50|5741.98|5741.98|5741.74|5741.74|5742.03|5742.03|5741.74|5741.74|0
1638196080000|2021-11-29 14:28:00|5742.03|5742.03|5742.79|5742.79|5742.79|5742.79|5742.03|5742.03|0
1638196090000|2021-11-29 14:28:10|5742.5|5742.5|5743.08|5743.08|5743.08|5743.08|5742.22|5742.22|0
1638196100000|2021-11-29 14:28:20|5743.37|5743.37|5743.77|5743.77|5745.02|5745.02|5743.37|5743.37|0
1638196110000|2021-11-29 14:28:30|5743.76|5743.76|5743.46|5743.46|5743.76|5743.76|5743.46|5743.46|0
1638196120000|2021-11-29 14:28:40|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|0
1638196130000|2021-11-29 14:28:50|5743.96|5743.96|5742.72|5742.72|5743.96|5743.96|5742.43|5742.43|0
1638196140000|2021-11-29 14:29:00|5742.74|5742.74|5740.87|5740.87|5742.74|5742.74|5740.87|5740.87|0
1638196150000|2021-11-29 14:29:10|5741.44|5741.44|5738.13|5738.13|5741.44|5741.44|5738.13|5738.13|0
1638196160000|2021-11-29 14:29:20|5738.1|5738.1|5738.79|5738.79|5739.05|5739.05|5738.1|5738.1|0
1638196170000|2021-11-29 14:29:30|5739.31|5739.31|5738.56|5738.56|5739.31|5739.31|5738.56|5738.56|0
1638196180000|2021-11-29 14:29:40|5738.27|5738.27|5737.48|5737.48|5738.27|5738.27|5737.19|5737.19|0
1638196190000|2021-11-29 14:29:50|5737.77|5737.77|5735.18|5735.18|5737.77|5737.77|5734.89|5734.89|0
1638196200000|2021-11-29 14:30:00|5736.05|5736.05|5738.44|5738.44|5738.66|5738.66|5735.76|5735.76|0
1638196210000|2021-11-29 14:30:10|5738.73|5738.73|5744.67|5744.67|5744.67|5744.67|5738.44|5738.44|0
1638196220000|2021-11-29 14:30:20|5744.68|5744.68|5749.01|5749.01|5749.01|5749.01|5744.68|5744.68|0
1638196230000|2021-11-29 14:30:30|5749.04|5749.04|5755.05|5755.05|5755.05|5755.05|5749.04|5749.04|0
1638196240000|2021-11-29 14:30:40|5754.62|5754.62|5756.93|5756.93|5756.93|5756.93|5754.4|5754.4|0
1638196250000|2021-11-29 14:30:50|5756.35|5756.35|5754.46|5754.46|5756.35|5756.35|5752.4|5752.4|0
1638196260000|2021-11-29 14:31:00|5755.23|5755.23|5758.5|5758.5|5759.87|5759.87|5755.23|5755.23|0
1638196270000|2021-11-29 14:31:10|5758.28|5758.28|5760.62|5760.62|5760.92|5760.92|5757.99|5757.99|0
1638196280000|2021-11-29 14:31:20|5759.28|5759.28|5761.14|5761.14|5761.14|5761.14|5759.06|5759.06|0
1638196290000|2021-11-29 14:31:30|5761.64|5761.64|5761.82|5761.82|5762.03|5762.03|5760.26|5760.26|0
1638196300000|2021-11-29 14:31:40|5761.6|5761.6|5762.7|5762.7|5762.7|5762.7|5759.67|5759.67|0
1638196310000|2021-11-29 14:31:50|5762.41|5762.41|5766.04|5766.04|5766.57|5766.57|5762.12|5762.12|0
1638196320000|2021-11-29 14:32:00|5766.25|5766.25|5767.24|5767.24|5769.03|5769.03|5765.35|5765.35|0
1638196330000|2021-11-29 14:32:10|5766.67|5766.67|5766|5766|5768.2|5768.2|5766|5766|0
1638196340000|2021-11-29 14:32:20|5764.61|5764.61|5762.13|5762.13|5764.61|5764.61|5761.61|5761.61|0
1638196350000|2021-11-29 14:32:30|5762.42|5762.42|5759.45|5759.45|5762.42|5762.42|5759.45|5759.45|0
1638196360000|2021-11-29 14:32:40|5759.74|5759.74|5759.21|5759.21|5761.18|5761.18|5759.21|5759.21|0
1638196370000|2021-11-29 14:32:50|5759.16|5759.16|5762.65|5762.65|5765.65|5765.65|5758.79|5758.79|0
1638196380000|2021-11-29 14:33:00|5762.64|5762.64|5760.99|5760.99|5763.36|5763.36|5759.75|5759.75|0
1638196390000|2021-11-29 14:33:10|5760.56|5760.56|5760.01|5760.01|5761.28|5761.28|5759.03|5759.03|0
1638196400000|2021-11-29 14:33:20|5760.29|5760.29|5755.65|5755.65|5760.29|5760.29|5755.65|5755.65|0
1638196410000|2021-11-29 14:33:30|5756.23|5756.23|5750.49|5750.49|5756.23|5756.23|5749.91|5749.91|0
1638196420000|2021-11-29 14:33:40|5750.78|5750.78|5745.5|5745.5|5750.78|5750.78|5745.28|5745.28|0
1638196430000|2021-11-29 14:33:50|5745.74|5745.74|5742.12|5742.12|5745.74|5745.74|5740.53|5740.53|0
1638196440000|2021-11-29 14:34:00|5742.35|5742.35|5743.06|5743.06|5743.49|5743.49|5741.56|5741.56|0
1638196450000|2021-11-29 14:34:10|5743.73|5743.73|5745.89|5745.89|5745.89|5745.89|5743.67|5743.67|0
1638196460000|2021-11-29 14:34:20|5745.6|5745.6|5750.35|5750.35|5750.35|5750.35|5744.46|5744.46|0
1638196470000|2021-11-29 14:34:30|5750.06|5750.06|5751.15|5751.15|5752.24|5752.24|5750.06|5750.06|0
1638196480000|2021-11-29 14:34:40|5751.39|5751.39|5751.02|5751.02|5751.61|5751.61|5750.16|5750.16|0
1638196490000|2021-11-29 14:34:50|5751|5751|5752.43|5752.43|5753.66|5753.66|5751|5751|0
1638196500000|2021-11-29 14:35:00|5752.14|5752.14|5750.49|5750.49|5752.14|5752.14|5749.91|5749.91|0
1638196510000|2021-11-29 14:35:10|5751.35|5751.35|5749.83|5749.83|5753.82|5753.82|5748.82|5748.82|0
1638196520000|2021-11-29 14:35:20|5750.3|5750.3|5756.51|5756.51|5756.51|5756.51|5750.3|5750.3|0
1638196530000|2021-11-29 14:35:30|5756.8|5756.8|5755.72|5755.72|5756.8|5756.8|5754.71|5754.71|0
1638196540000|2021-11-29 14:35:40|5755.48|5755.48|5756.11|5756.11|5756.16|5756.16|5755.01|5755.01|0
1638196550000|2021-11-29 14:35:50|5755.9|5755.9|5757.97|5757.97|5757.97|5757.97|5753.39|5753.39|0
1638196560000|2021-11-29 14:36:00|5758.54|5758.54|5763.62|5763.62|5764.38|5764.38|5756.63|5756.63|0
1638196570000|2021-11-29 14:36:10|5763.41|5763.41|5766.45|5766.45|5767.72|5767.72|5762.88|5762.88|0
1638196580000|2021-11-29 14:36:20|5766.74|5766.74|5769.11|5769.11|5770.64|5770.64|5765.71|5765.71|0
1638196590000|2021-11-29 14:36:30|5768.39|5768.39|5768.52|5768.52|5768.53|5768.53|5767.89|5767.89|0
1638196600000|2021-11-29 14:36:40|5767.87|5767.87|5764.28|5764.28|5767.87|5767.87|5764.28|5764.28|0
1638196610000|2021-11-29 14:36:50|5764.25|5764.25|5760.14|5760.14|5764.25|5764.25|5759.23|5759.23|0
1638196620000|2021-11-29 14:37:00|5759.56|5759.56|5756.86|5756.86|5759.85|5759.85|5756.28|5756.28|0
1638196630000|2021-11-29 14:37:10|5756.84|5756.84|5751.39|5751.39|5756.84|5756.84|5751.39|5751.39|0
1638196640000|2021-11-29 14:37:20|5750.96|5750.96|5749.22|5749.22|5750.96|5750.96|5748.64|5748.64|0
1638196650000|2021-11-29 14:37:30|5748.64|5748.64|5747.55|5747.55|5748.64|5748.64|5747.55|5747.55|0
1638196660000|2021-11-29 14:37:40|5747.84|5747.84|5748.77|5748.77|5748.77|5748.77|5747.26|5747.26|0
1638196670000|2021-11-29 14:37:50|5749.64|5749.64|5745.83|5745.83|5749.9|5749.9|5745.83|5745.83|0
1638196680000|2021-11-29 14:38:00|5745.54|5745.54|5748.23|5748.23|5748.44|5748.44|5745.3|5745.3|0
1638196690000|2021-11-29 14:38:10|5749.37|5749.37|5750.04|5750.04|5751.69|5751.69|5749.16|5749.16|0
1638196700000|2021-11-29 14:38:20|5750.01|5750.01|5747.95|5747.95|5750.25|5750.25|5747.95|5747.95|0
1638196710000|2021-11-29 14:38:30|5748.53|5748.53|5743.65|5743.65|5748.53|5748.53|5743.65|5743.65|0
1638196720000|2021-11-29 14:38:40|5744.82|5744.82|5744.24|5744.24|5745.68|5745.68|5743.45|5743.45|0
1638196730000|2021-11-29 14:38:50|5744.89|5744.89|5744.24|5744.24|5744.96|5744.96|5743.95|5743.95|0
1638196740000|2021-11-29 14:39:00|5744.53|5744.53|5744.49|5744.49|5746.04|5746.04|5744.2|5744.2|0
1638196750000|2021-11-29 14:39:10|5743.98|5743.98|5742.33|5742.33|5744.44|5744.44|5742.33|5742.33|0
1638196760000|2021-11-29 14:39:20|5742.28|5742.28|5741.85|5741.85|5742.62|5742.62|5740.53|5740.53|0
1638196770000|2021-11-29 14:39:30|5742.57|5742.57|5739.6|5739.6|5742.57|5742.57|5739.6|5739.6|0
1638196780000|2021-11-29 14:39:40|5739.59|5739.59|5737.81|5737.81|5739.59|5739.59|5737.81|5737.81|0
1638196790000|2021-11-29 14:39:50|5737.52|5737.52|5735.69|5735.69|5737.52|5737.52|5735.11|5735.11|0
1638196800000|2021-11-29 14:40:00|5735.92|5735.92|5734.5|5734.5|5737.65|5737.65|5733.92|5733.92|0
1638196810000|2021-11-29 14:40:10|5733.42|5733.42|5733.39|5733.39|5735.36|5735.36|5732.38|5732.38|0
1638196820000|2021-11-29 14:40:20|5733.1|5733.1|5730.03|5730.03|5733.8|5733.8|5730.03|5730.03|0
1638196830000|2021-11-29 14:40:30|5730.56|5730.56|5728.95|5728.95|5730.56|5730.56|5728.38|5728.38|0
1638196840000|2021-11-29 14:40:40|5728.14|5728.14|5729.49|5729.49|5729.49|5729.49|5728.14|5728.14|0
1638196850000|2021-11-29 14:40:50|5729.2|5729.2|5730.9|5730.9|5730.9|5730.9|5726.76|5726.76|0
1638196860000|2021-11-29 14:41:00|5731.76|5731.76|5731.7|5731.7|5733.55|5733.55|5731.2|5731.2|0
1638196870000|2021-11-29 14:41:10|5731.41|5731.41|5730.57|5730.57|5731.99|5731.99|5730.57|5730.57|0
1638196880000|2021-11-29 14:41:20|5729.71|5729.71|5730.14|5730.14|5730.14|5730.14|5728.85|5728.85|0
1638196890000|2021-11-29 14:41:30|5729.86|5729.86|5728.92|5728.92|5729.88|5729.88|5728.92|5728.92|0
1638196900000|2021-11-29 14:41:40|5729.35|5729.35|5728.68|5728.68|5729.35|5729.35|5728.68|5728.68|0
1638196910000|2021-11-29 14:41:50|5728.25|5728.25|5729.64|5729.64|5729.64|5729.64|5727.51|5727.51|0
1638196920000|2021-11-29 14:42:00|5730.35|5730.35|5733.29|5733.29|5733.34|5733.34|5730.35|5730.35|0
1638196930000|2021-11-29 14:42:10|5734.08|5734.08|5734.75|5734.75|5735.97|5735.97|5733.79|5733.79|0
1638196940000|2021-11-29 14:42:20|5735.32|5735.32|5735.82|5735.82|5736.9|5736.9|5735.32|5735.32|0
1638196950000|2021-11-29 14:42:30|5736.03|5736.03|5734.89|5734.89|5736.32|5736.32|5734.89|5734.89|0
1638196960000|2021-11-29 14:42:40|5734.6|5734.6|5732.28|5732.28|5734.6|5734.6|5731.7|5731.7|0
1638196970000|2021-11-29 14:42:50|5732.71|5732.71|5733.69|5733.69|5733.69|5733.69|5731.54|5731.54|0
1638196980000|2021-11-29 14:43:00|5732.11|5732.11|5732.11|5732.11|5732.11|5732.11|5732.11|5732.11|0
1638196990000|2021-11-29 14:43:10|5730.91|5730.91|5730.63|5730.63|5730.91|5730.91|5728.81|5728.81|0
1638197000000|2021-11-29 14:43:20|5730.27|5730.27|5732.26|5732.26|5732.73|5732.73|5729.26|5729.26|0
1638197010000|2021-11-29 14:43:30|5731.83|5731.83|5729.85|5729.85|5732.04|5732.04|5729.85|5729.85|0
1638197020000|2021-11-29 14:43:40|5730.43|5730.43|5734.33|5734.33|5734.33|5734.33|5730.14|5730.14|0
1638197030000|2021-11-29 14:43:50|5734.04|5734.04|5735.73|5735.73|5735.77|5735.77|5734.04|5734.04|0
1638197040000|2021-11-29 14:44:00|5735.44|5735.44|5730.19|5730.19|5735.44|5735.44|5730.19|5730.19|0
1638197050000|2021-11-29 14:44:10|5730.47|5730.47|5733.44|5733.44|5733.73|5733.73|5730.47|5730.47|0
1638197060000|2021-11-29 14:44:20|5733.16|5733.16|5733.97|5733.97|5733.97|5733.97|5732.35|5732.35|0
1638197070000|2021-11-29 14:44:30|5734.44|5734.44|5734.18|5734.18|5734.95|5734.95|5734.18|5734.18|0
1638197080000|2021-11-29 14:44:40|5733.53|5733.53|5732.29|5732.29|5733.53|5733.53|5732.29|5732.29|0
1638197090000|2021-11-29 14:44:50|5732.58|5732.58|5731.5|5731.5|5732.58|5732.58|5731.5|5731.5|0
1638197100000|2021-11-29 14:45:00|5731.28|5731.28|5730.23|5730.23|5732.1|5732.1|5729.94|5729.94|0
1638197110000|2021-11-29 14:45:10|5729.36|5729.36|5729.14|5729.14|5729.72|5729.72|5729.14|5729.14|0
1638197120000|2021-11-29 14:45:20|5728.93|5728.93|5733.59|5733.59|5734.46|5734.46|5728.93|5728.93|0
1638197130000|2021-11-29 14:45:30|5733.88|5733.88|5729.28|5729.28|5734.36|5734.36|5729.28|5729.28|0
1638197140000|2021-11-29 14:45:40|5728.71|5728.71|5726.44|5726.44|5728.71|5728.71|5726.44|5726.44|0
1638197150000|2021-11-29 14:45:50|5726.39|5726.39|5724.3|5724.3|5726.68|5726.68|5724.3|5724.3|0
1638197160000|2021-11-29 14:46:00|5724.25|5724.25|5721.08|5721.08|5724.25|5724.25|5720.82|5720.82|0
1638197170000|2021-11-29 14:46:10|5720.79|5720.79|5721.08|5721.08|5722.24|5722.24|5719.21|5719.21|0
1638197180000|2021-11-29 14:46:20|5721.32|5721.32|5721.09|5721.09|5721.65|5721.65|5721.07|5721.07|0
1638197190000|2021-11-29 14:46:30|5720.8|5720.8|5718.29|5718.29|5720.8|5720.8|5718.29|5718.29|0
1638197200000|2021-11-29 14:46:40|5718.53|5718.53|5721.7|5721.7|5721.7|5721.7|5718.53|5718.53|0
1638197210000|2021-11-29 14:46:50|5720.03|5720.03|5719.29|5719.29|5720.37|5720.37|5719.29|5719.29|0
1638197220000|2021-11-29 14:47:00|5719.08|5719.08|5719.3|5719.3|5719.3|5719.3|5718.51|5718.51|0
1638197230000|2021-11-29 14:47:10|5718.8|5718.8|5719.35|5719.35|5719.35|5719.35|5718.8|5718.8|0
1638197240000|2021-11-29 14:47:20|5719.56|5719.56|5717.09|5717.09|5719.85|5719.85|5716.81|5716.81|0
1638197250000|2021-11-29 14:47:30|5717.08|5717.08|5715.55|5715.55|5717.08|5717.08|5713.76|5713.76|0
1638197260000|2021-11-29 14:47:40|5715.53|5715.53|5712.2|5712.2|5715.53|5715.53|5712.2|5712.2|0
1638197270000|2021-11-29 14:47:50|5711.62|5711.62|5708.9|5708.9|5711.62|5711.62|5708.9|5708.9|0
1638197280000|2021-11-29 14:48:00|5709.48|5709.48|5706.65|5706.65|5709.48|5709.48|5706.65|5706.65|0
1638197290000|2021-11-29 14:48:10|5706.94|5706.94|5705.76|5705.76|5707.91|5707.91|5705.76|5705.76|0
1638197300000|2021-11-29 14:48:20|5705.47|5705.47|5703.82|5703.82|5705.57|5705.57|5703.82|5703.82|0
1638197310000|2021-11-29 14:48:30|5703.75|5703.75|5702.34|5702.34|5703.77|5703.77|5702.31|5702.31|0
1638197320000|2021-11-29 14:48:40|5702.57|5702.57|5701.31|5701.31|5702.57|5702.57|5700.73|5700.73|0
1638197330000|2021-11-29 14:48:50|5701.02|5701.02|5703.25|5703.25|5703.3|5703.3|5701.02|5701.02|0
1638197340000|2021-11-29 14:49:00|5702.68|5702.68|5702.7|5702.7|5702.7|5702.7|5701.59|5701.59|0
1638197350000|2021-11-29 14:49:10|5702.99|5702.99|5704.21|5704.21|5705.07|5705.07|5702.99|5702.99|0
1638197360000|2021-11-29 14:49:20|5702.6|5702.6|5702.19|5702.19|5702.89|5702.89|5702.19|5702.19|0
1638197370000|2021-11-29 14:49:30|5701.98|5701.98|5700.84|5700.84|5701.98|5701.98|5700.82|5700.82|0
1638197380000|2021-11-29 14:49:40|5701.27|5701.27|5707|5707|5707|5707|5701.27|5701.27|0
1638197390000|2021-11-29 14:49:50|5706.07|5706.07|5701.05|5701.05|5706.07|5706.07|5701.05|5701.05|0
1638197400000|2021-11-29 14:50:00|5701.34|5701.34|5699.27|5699.27|5701.34|5701.34|5696.7|5696.7|0
1638197410000|2021-11-29 14:50:10|5698.4|5698.4|5697.78|5697.78|5698.4|5698.4|5696.83|5696.83|0
1638197420000|2021-11-29 14:50:20|5697.01|5697.01|5696.87|5696.87|5697.21|5697.21|5695.76|5695.76|0
1638197430000|2021-11-29 14:50:30|5696.58|5696.58|5696.46|5696.46|5697.85|5697.85|5696.29|5696.29|0
1638197440000|2021-11-29 14:50:40|5695.26|5695.26|5692.28|5692.28|5695.26|5695.26|5690.41|5690.41|0
1638197450000|2021-11-29 14:50:50|5692.29|5692.29|5690.43|5690.43|5693.95|5693.95|5690.43|5690.43|0
1638197460000|2021-11-29 14:51:00|5689.85|5689.85|5691.93|5691.93|5691.93|5691.93|5689.63|5689.63|0
1638197470000|2021-11-29 14:51:10|5692.36|5692.36|5695.37|5695.37|5695.82|5695.82|5692.36|5692.36|0
1638197480000|2021-11-29 14:51:20|5694.92|5694.92|5694.34|5694.34|5695.21|5695.21|5693.98|5693.98|0
1638197490000|2021-11-29 14:51:30|5693.69|5693.69|5693.66|5693.66|5693.95|5693.95|5692.83|5692.83|0
1638197500000|2021-11-29 14:51:40|5693.37|5693.37|5695.41|5695.41|5695.7|5695.7|5693.37|5693.37|0
1638197510000|2021-11-29 14:51:50|5695.98|5695.98|5693.47|5693.47|5695.98|5695.98|5692.89|5692.89|0
1638197520000|2021-11-29 14:52:00|5693.76|5693.76|5694.5|5694.5|5694.5|5694.5|5693.61|5693.61|0
1638197530000|2021-11-29 14:52:10|5693.63|5693.63|5691.77|5691.77|5693.92|5693.92|5691.77|5691.77|0
1638197540000|2021-11-29 14:52:20|5692.06|5692.06|5691.47|5691.47|5692.06|5692.06|5691.04|5691.04|0
1638197550000|2021-11-29 14:52:30|5691.76|5691.76|5689.74|5689.74|5691.76|5691.76|5688.94|5688.94|0
1638197560000|2021-11-29 14:52:40|5689.17|5689.17|5688.14|5688.14|5689.17|5689.17|5686.52|5686.52|0
1638197570000|2021-11-29 14:52:50|5687.84|5687.84|5685.17|5685.17|5687.84|5687.84|5685.17|5685.17|0
1638197580000|2021-11-29 14:53:00|5685.46|5685.46|5689.2|5689.2|5690.64|5690.64|5685.17|5685.17|0
1638197590000|2021-11-29 14:53:10|5689.49|5689.49|5690.89|5690.89|5691.18|5691.18|5689.2|5689.2|0
1638197600000|2021-11-29 14:53:20|5690.87|5690.87|5688.16|5688.16|5690.87|5690.87|5688.16|5688.16|0
1638197610000|2021-11-29 14:53:30|5688.83|5688.83|5694.03|5694.03|5694.03|5694.03|5688.83|5688.83|0
1638197620000|2021-11-29 14:53:40|5694.98|5694.98|5694.54|5694.54|5694.98|5694.98|5694.54|5694.54|0
1638197630000|2021-11-29 14:53:50|5694.57|5694.57|5694.29|5694.29|5694.57|5694.57|5692.35|5692.35|0
1638197640000|2021-11-29 14:54:00|5695.7|5695.7|5698.88|5698.88|5699.21|5699.21|5695.27|5695.27|0
1638197650000|2021-11-29 14:54:10|5698.49|5698.49|5699.14|5699.14|5700.07|5700.07|5698.49|5698.49|0
1638197660000|2021-11-29 14:54:20|5700.12|5700.12|5699.01|5699.01|5700.7|5700.7|5699.01|5699.01|0
1638197670000|2021-11-29 14:54:30|5699.59|5699.59|5701.24|5701.24|5701.82|5701.82|5698.62|5698.62|0
1638197680000|2021-11-29 14:54:40|5699.66|5699.66|5696.6|5696.6|5700.09|5700.09|5696.6|5696.6|0
1638197690000|2021-11-29 14:54:50|5696.38|5696.38|5694.46|5694.46|5696.88|5696.88|5694.17|5694.17|0
1638197700000|2021-11-29 14:55:00|5693.88|5693.88|5692.77|5692.77|5696.19|5696.19|5692.77|5692.77|0
1638197710000|2021-11-29 14:55:10|5692.53|5692.53|5692.13|5692.13|5693|5693|5692.04|5692.04|0
1638197720000|2021-11-29 14:55:20|5693|5693|5696.57|5696.57|5696.57|5696.57|5692.71|5692.71|0
1638197730000|2021-11-29 14:55:30|5696.52|5696.52|5696.8|5696.8|5696.84|5696.84|5695.94|5695.94|0
1638197740000|2021-11-29 14:55:40|5696.78|5696.78|5697.46|5697.46|5697.46|5697.46|5696.78|5696.78|0
1638197750000|2021-11-29 14:55:50|5697.17|5697.17|5700.24|5700.24|5700.24|5700.24|5696.67|5696.67|0
1638197760000|2021-11-29 14:56:00|5700.47|5700.47|5699.93|5699.93|5700.88|5700.88|5699.43|5699.43|0
1638197770000|2021-11-29 14:56:10|5699.14|5699.14|5703.24|5703.24|5703.24|5703.24|5698.92|5698.92|0
1638197780000|2021-11-29 14:56:20|5702.37|5702.37|5706.3|5706.3|5706.3|5706.3|5702.37|5702.37|0
1638197790000|2021-11-29 14:56:30|5706.01|5706.01|5703.94|5703.94|5706.01|5706.01|5703.51|5703.51|0
1638197800000|2021-11-29 14:56:40|5703.65|5703.65|5700.5|5700.5|5703.65|5703.65|5700.5|5700.5|0
1638197810000|2021-11-29 14:56:50|5700.25|5700.25|5696.65|5696.65|5700.54|5700.54|5696.65|5696.65|0
1638197820000|2021-11-29 14:57:00|5695.69|5695.69|5691.78|5691.78|5695.69|5695.69|5691.71|5691.71|0
1638197830000|2021-11-29 14:57:10|5691.49|5691.49|5691.71|5691.71|5691.71|5691.71|5690.92|5690.92|0
1638197840000|2021-11-29 14:57:20|5692.14|5692.14|5693.3|5693.3|5693.3|5693.3|5692.14|5692.14|0
1638197850000|2021-11-29 14:57:30|5693.51|5693.51|5692.67|5692.67|5693.94|5693.94|5692.17|5692.17|0
1638197860000|2021-11-29 14:57:40|5692.09|5692.09|5690.12|5690.12|5692.09|5692.09|5690.12|5690.12|0
1638197870000|2021-11-29 14:57:50|5689.54|5689.54|5687.82|5687.82|5689.54|5689.54|5687.82|5687.82|0
1638197880000|2021-11-29 14:58:00|5687.76|5687.76|5683.7|5683.7|5687.76|5687.76|5683.7|5683.7|0
1638197890000|2021-11-29 14:58:10|5684.35|5684.35|5685.81|5685.81|5685.81|5685.81|5683.85|5683.85|0
1638197900000|2021-11-29 14:58:20|5685.57|5685.57|5685.99|5685.99|5686.57|5686.57|5685.57|5685.57|0
1638197910000|2021-11-29 14:58:30|5686.28|5686.28|5685.97|5685.97|5687.08|5687.08|5685.97|5685.97|0
1638197920000|2021-11-29 14:58:40|5686.26|5686.26|5685.83|5685.83|5686.26|5686.26|5685.54|5685.54|0
1638197930000|2021-11-29 14:58:50|5686.12|5686.12|5688.32|5688.32|5688.32|5688.32|5686.12|5686.12|0
1638197940000|2021-11-29 14:59:00|5688.3|5688.3|5687.3|5687.3|5688.3|5688.3|5687.3|5687.3|0
1638197950000|2021-11-29 14:59:10|5687.87|5687.87|5688.16|5688.16|5688.16|5688.16|5687.3|5687.3|0
1638197960000|2021-11-29 14:59:20|5688.74|5688.74|5690.32|5690.32|5690.32|5690.32|5688.74|5688.74|0
1638197970000|2021-11-29 14:59:30|5690.03|5690.03|5690.53|5690.53|5691.11|5691.11|5689.81|5689.81|0
1638197980000|2021-11-29 14:59:40|5690.32|5690.32|5691.48|5691.48|5691.91|5691.91|5690.32|5690.32|0
1638197990000|2021-11-29 14:59:50|5691.77|5691.77|5690.64|5690.64|5691.77|5691.77|5690.35|5690.35|0
1638198000000|2021-11-29 15:00:00|5689.49|5689.49|5689.55|5689.55|5690.27|5690.27|5689.27|5689.27|0
1638198010000|2021-11-29 15:00:10|5689.77|5689.77|5690.39|5690.39|5690.97|5690.97|5689.75|5689.75|0
1638198020000|2021-11-29 15:00:20|5690.61|5690.61|5691.64|5691.64|5692.22|5692.22|5690.61|5690.61|0
1638198030000|2021-11-29 15:00:30|5692.11|5692.11|5691.39|5691.39|5692.15|5692.15|5691.39|5691.39|0
1638198040000|2021-11-29 15:00:40|5690.53|5690.53|5689.37|5689.37|5690.53|5690.53|5688.79|5688.79|0
1638198050000|2021-11-29 15:00:50|5689.66|5689.66|5690.29|5690.29|5690.58|5690.58|5689.66|5689.66|0
1638198060000|2021-11-29 15:01:00|5690.58|5690.58|5690|5690|5691|5691|5690|5690|0
1638198070000|2021-11-29 15:01:10|5689.71|5689.71|5689.84|5689.84|5690.29|5690.29|5689.41|5689.41|0
1638198080000|2021-11-29 15:01:20|5690.13|5690.13|5688.5|5688.5|5690.66|5690.66|5688.5|5688.5|0
1638198090000|2021-11-29 15:01:30|5688.49|5688.49|5687.33|5687.33|5688.52|5688.52|5686.43|5686.43|0
1638198100000|2021-11-29 15:01:40|5687.28|5687.28|5686.18|5686.18|5687.28|5687.28|5685.67|5685.67|0
1638198110000|2021-11-29 15:01:50|5685.94|5685.94|5685.06|5685.06|5685.94|5685.94|5685.06|5685.06|0
1638198120000|2021-11-29 15:02:00|5685.34|5685.34|5686.67|5686.67|5686.89|5686.89|5685.26|5685.26|0
1638198130000|2021-11-29 15:02:10|5686.1|5686.1|5687.44|5687.44|5687.73|5687.73|5686.1|5686.1|0
1638198140000|2021-11-29 15:02:20|5687.92|5687.92|5683.94|5683.94|5688.14|5688.14|5683.94|5683.94|0
1638198150000|2021-11-29 15:02:30|5683.92|5683.92|5683.8|5683.8|5684.95|5684.95|5683.8|5683.8|0
1638198160000|2021-11-29 15:02:40|5683.77|5683.77|5681.96|5681.96|5684.49|5684.49|5681.88|5681.88|0
1638198170000|2021-11-29 15:02:50|5682.39|5682.39|5683.33|5683.33|5683.44|5683.44|5682.39|5682.39|0
1638198180000|2021-11-29 15:03:00|5682.57|5682.57|5679.22|5679.22|5682.75|5682.75|5678.93|5678.93|0
1638198190000|2021-11-29 15:03:10|5679.25|5679.25|5678.33|5678.33|5679.29|5679.29|5676.87|5676.87|0
1638198200000|2021-11-29 15:03:20|5678.55|5678.55|5676.5|5676.5|5680.08|5680.08|5676.5|5676.5|0
1638198210000|2021-11-29 15:03:30|5676.28|5676.28|5674.44|5674.44|5676.87|5676.87|5674.44|5674.44|0
1638198220000|2021-11-29 15:03:40|5674.73|5674.73|5676.15|5676.15|5676.15|5676.15|5674.35|5674.35|0
1638198230000|2021-11-29 15:03:50|5676.44|5676.44|5676.18|5676.18|5677.29|5677.29|5676.18|5676.18|0
1638198240000|2021-11-29 15:04:00|5676.38|5676.38|5673.05|5673.05|5676.48|5676.48|5673.05|5673.05|0
1638198250000|2021-11-29 15:04:10|5673.02|5673.02|5674.05|5674.05|5674.34|5674.34|5672.06|5672.06|0
1638198260000|2021-11-29 15:04:20|5673.76|5673.76|5676.28|5676.28|5676.28|5676.28|5673.76|5673.76|0
1638198270000|2021-11-29 15:04:30|5676|5676|5675.54|5675.54|5677.29|5677.29|5674.96|5674.96|0
1638198280000|2021-11-29 15:04:40|5675.83|5675.83|5675.55|5675.55|5676.43|5676.43|5674.9|5674.9|0
1638198290000|2021-11-29 15:04:50|5675.26|5675.26|5675.6|5675.6|5675.83|5675.83|5675.26|5675.26|0
1638198300000|2021-11-29 15:05:00|5675.81|5675.81|5675|5675|5676.29|5676.29|5673.48|5673.48|0
1638198310000|2021-11-29 15:05:10|5674.71|5674.71|5675.45|5675.45|5675.45|5675.45|5674.51|5674.51|0
1638198320000|2021-11-29 15:05:20|5676.03|5676.03|5683.2|5683.2|5683.2|5683.2|5676.03|5676.03|0
1638198330000|2021-11-29 15:05:30|5682.77|5682.77|5684.04|5684.04|5684.04|5684.04|5682.05|5682.05|0
1638198340000|2021-11-29 15:05:40|5684.69|5684.69|5686.46|5686.46|5686.48|5686.48|5684.69|5684.69|0
1638198350000|2021-11-29 15:05:50|5686.47|5686.47|5684.61|5684.61|5686.53|5686.53|5684.61|5684.61|0
1638198360000|2021-11-29 15:06:00|5682.91|5682.91|5683.97|5683.97|5684.21|5684.21|5682.91|5682.91|0
1638198370000|2021-11-29 15:06:10|5685.12|5685.12|5687.12|5687.12|5687.83|5687.83|5685.12|5685.12|0
1638198380000|2021-11-29 15:06:20|5687.41|5687.41|5684.82|5684.82|5687.41|5687.41|5684.82|5684.82|0
1638198390000|2021-11-29 15:06:30|5685.03|5685.03|5685.03|5685.03|5685.61|5685.61|5685.03|5685.03|0
1638198400000|2021-11-29 15:06:40|5685.02|5685.02|5685.81|5685.81|5686.03|5686.03|5685.02|5685.02|0
1638198410000|2021-11-29 15:06:50|5685.6|5685.6|5681.39|5681.39|5685.6|5685.6|5681.38|5681.38|0
1638198420000|2021-11-29 15:07:00|5681.68|5681.68|5683.09|5683.09|5683.38|5683.38|5681.68|5681.68|0
1638198430000|2021-11-29 15:07:10|5683.3|5683.3|5681.32|5681.32|5683.3|5683.3|5681.29|5681.29|0
1638198440000|2021-11-29 15:07:20|5681.08|5681.08|5680.48|5680.48|5681.08|5681.08|5680.24|5680.24|0
1638198450000|2021-11-29 15:07:30|5681.35|5681.35|5680.43|5680.43|5681.35|5681.35|5680.43|5680.43|0
1638198460000|2021-11-29 15:07:40|5680.72|5680.72|5679.57|5679.57|5680.72|5680.72|5679.35|5679.35|0
1638198470000|2021-11-29 15:07:50|5679.49|5679.49|5676.25|5676.25|5680.07|5680.07|5676.25|5676.25|0
1638198480000|2021-11-29 15:08:00|5676.19|5676.19|5678.57|5678.57|5678.57|5678.57|5673.32|5673.32|0
1638198490000|2021-11-29 15:08:10|5679.76|5679.76|5679|5679|5679.76|5679.76|5678.57|5678.57|0
1638198500000|2021-11-29 15:08:20|5678.79|5678.79|5679.92|5679.92|5680.42|5680.42|5678.65|5678.65|0
1638198510000|2021-11-29 15:08:30|5680.59|5680.59|5680.83|5680.83|5681.69|5681.69|5679.63|5679.63|0
1638198520000|2021-11-29 15:08:40|5679.82|5679.82|5678.95|5678.95|5679.82|5679.82|5678.37|5678.37|0
1638198530000|2021-11-29 15:08:50|5678.66|5678.66|5678.45|5678.45|5678.95|5678.95|5677.58|5677.58|0
1638198540000|2021-11-29 15:09:00|5678.46|5678.46|5684.38|5684.38|5684.67|5684.67|5678.46|5678.46|0
1638198550000|2021-11-29 15:09:10|5684.36|5684.36|5684.2|5684.2|5684.36|5684.36|5682.1|5682.1|0
1638198560000|2021-11-29 15:09:20|5684.78|5684.78|5687.75|5687.75|5687.75|5687.75|5684.78|5684.78|0
1638198570000|2021-11-29 15:09:30|5687.54|5687.54|5686.9|5686.9|5687.78|5687.78|5685.69|5685.69|0
1638198580000|2021-11-29 15:09:40|5686.68|5686.68|5686.75|5686.75|5688.07|5688.07|5686.11|5686.11|0
1638198590000|2021-11-29 15:09:50|5686.11|5686.11|5687.47|5687.47|5688.55|5688.55|5686.11|5686.11|0
1638198600000|2021-11-29 15:10:00|5686.31|5686.31|5682.81|5682.81|5686.31|5686.31|5682.81|5682.81|0
1638198610000|2021-11-29 15:10:10|5681.88|5681.88|5683.61|5683.61|5683.61|5683.61|5681.88|5681.88|0
1638198620000|2021-11-29 15:10:20|5683.39|5683.39|5684.18|5684.18|5684.18|5684.18|5683.39|5683.39|0
1638198630000|2021-11-29 15:10:30|5683.9|5683.9|5682.41|5682.41|5683.9|5683.9|5682.34|5682.34|0
1638198640000|2021-11-29 15:10:40|5682.62|5682.62|5684.93|5684.93|5684.93|5684.93|5682.62|5682.62|0
1638198650000|2021-11-29 15:10:50|5684.71|5684.71|5684|5684|5685.29|5685.29|5684|5684|0
1638198660000|2021-11-29 15:11:00|5684.71|5684.71|5688.26|5688.26|5688.31|5688.31|5684.71|5684.71|0
1638198670000|2021-11-29 15:11:10|5687.97|5687.97|5688.9|5688.9|5689.19|5689.19|5687.97|5687.97|0
1638198680000|2021-11-29 15:11:20|5689.48|5689.48|5690.86|5690.86|5691.08|5691.08|5689.48|5689.48|0
1638198690000|2021-11-29 15:11:30|5690.58|5690.58|5692.14|5692.14|5692.15|5692.15|5690.58|5690.58|0
1638198700000|2021-11-29 15:11:40|5692.13|5692.13|5695.49|5695.49|5695.49|5695.49|5692.13|5692.13|0
1638198710000|2021-11-29 15:11:50|5695.51|5695.51|5695.86|5695.86|5696.15|5696.15|5695.39|5695.39|0
1638198720000|2021-11-29 15:12:00|5695.15|5695.15|5694.02|5694.02|5695.87|5695.87|5694.02|5694.02|0
1638198730000|2021-11-29 15:12:10|5693.73|5693.73|5692.44|5692.44|5693.73|5693.73|5692.44|5692.44|0
1638198740000|2021-11-29 15:12:20|5691.72|5691.72|5691.43|5691.43|5691.72|5691.72|5690.86|5690.86|0
1638198750000|2021-11-29 15:12:30|5691.65|5691.65|5692.53|5692.53|5692.7|5692.7|5691.65|5691.65|0
1638198760000|2021-11-29 15:12:40|5692.52|5692.52|5691.72|5691.72|5692.78|5692.78|5691.72|5691.72|0
1638198770000|2021-11-29 15:12:50|5691.25|5691.25|5688.33|5688.33|5691.25|5691.25|5688.33|5688.33|0
1638198780000|2021-11-29 15:13:00|5688.04|5688.04|5688.09|5688.09|5688.33|5688.33|5688.04|5688.04|0
1638198790000|2021-11-29 15:13:10|5687.52|5687.52|5686.66|5686.66|5687.66|5687.66|5686.37|5686.37|0
1638198800000|2021-11-29 15:13:20|5686.95|5686.95|5687.12|5687.12|5687.41|5687.41|5686.84|5686.84|0
1638198810000|2021-11-29 15:13:30|5686.6|5686.6|5684.88|5684.88|5686.6|5686.6|5684.65|5684.65|0
1638198820000|2021-11-29 15:13:40|5684.82|5684.82|5683.53|5683.53|5684.82|5684.82|5683.1|5683.1|0
1638198830000|2021-11-29 15:13:50|5683.96|5683.96|5684.09|5684.09|5685.15|5685.15|5683.96|5683.96|0
1638198840000|2021-11-29 15:14:00|5684.38|5684.38|5684.67|5684.67|5684.67|5684.67|5684.09|5684.09|0
1638198850000|2021-11-29 15:14:10|5685.14|5685.14|5687.93|5687.93|5687.93|5687.93|5685.14|5685.14|0
1638198860000|2021-11-29 15:14:20|5687.64|5687.64|5685.21|5685.21|5687.93|5687.93|5685.21|5685.21|0
1638198870000|2021-11-29 15:14:30|5684.16|5684.16|5683.69|5683.69|5684.16|5684.16|5682.87|5682.87|0
1638198880000|2021-11-29 15:14:40|5683.84|5683.84|5683.55|5683.55|5683.84|5683.84|5682.97|5682.97|0
1638198890000|2021-11-29 15:14:50|5683.84|5683.84|5684.39|5684.39|5685.76|5685.76|5683.84|5683.84|0
1638198900000|2021-11-29 15:15:00|5684.1|5684.1|5681.32|5681.32|5684.39|5684.39|5681.32|5681.32|0
1638198910000|2021-11-29 15:15:10|5682.04|5682.04|5682.04|5682.04|5682.61|5682.61|5682.04|5682.04|0
1638198920000|2021-11-29 15:15:20|5682.9|5682.9|5683.82|5683.82|5683.82|5683.82|5682.9|5682.9|0
1638198930000|2021-11-29 15:15:30|5684.4|5684.4|5685.47|5685.47|5685.68|5685.68|5684.39|5684.39|0
1638198940000|2021-11-29 15:15:40|5686.04|5686.04|5688.2|5688.2|5688.2|5688.2|5686.04|5686.04|0
1638198950000|2021-11-29 15:15:50|5687.99|5687.99|5689.89|5689.89|5689.91|5689.91|5687.99|5687.99|0
1638198960000|2021-11-29 15:16:00|5689.46|5689.46|5686.39|5686.39|5689.46|5689.46|5686.39|5686.39|0
1638198970000|2021-11-29 15:16:10|5686.67|5686.67|5686.07|5686.07|5686.67|5686.67|5686.07|5686.07|0
1638198980000|2021-11-29 15:16:20|5685.43|5685.43|5684.29|5684.29|5685.93|5685.93|5684.29|5684.29|0
1638198990000|2021-11-29 15:16:30|5683.71|5683.71|5679.18|5679.18|5683.71|5683.71|5677.12|5677.12|0
1638199000000|2021-11-29 15:16:40|5678.89|5678.89|5676.79|5676.79|5678.89|5678.89|5675.92|5675.92|0
1638199010000|2021-11-29 15:16:50|5677.01|5677.01|5675.64|5675.64|5677.3|5677.3|5675.6|5675.6|0
1638199020000|2021-11-29 15:17:00|5675.93|5675.93|5677.16|5677.16|5677.75|5677.75|5675.59|5675.59|0
1638199030000|2021-11-29 15:17:10|5678.31|5678.31|5678.58|5678.58|5680.14|5680.14|5678.02|5678.02|0
1638199040000|2021-11-29 15:17:20|5680.04|5680.04|5678.24|5678.24|5680.04|5680.04|5678.1|5678.1|0
1638199050000|2021-11-29 15:17:30|5678.82|5678.82|5681.68|5681.68|5681.68|5681.68|5678.82|5678.82|0
1638199060000|2021-11-29 15:17:40|5681.46|5681.46|5681.01|5681.01|5681.94|5681.94|5680.72|5680.72|0
1638199070000|2021-11-29 15:17:50|5681.7|5681.7|5682.61|5682.61|5683.11|5683.11|5681.41|5681.41|0
1638199080000|2021-11-29 15:18:00|5682.18|5682.18|5680.84|5680.84|5682.39|5682.39|5680.26|5680.26|0
1638199090000|2021-11-29 15:18:10|5680.6|5680.6|5679.37|5679.37|5680.89|5680.89|5679.16|5679.16|0
1638199100000|2021-11-29 15:18:20|5679.16|5679.16|5679.61|5679.61|5679.83|5679.83|5677.92|5677.92|0
1638199110000|2021-11-29 15:18:30|5679.14|5679.14|5681.45|5681.45|5681.95|5681.95|5678.13|5678.13|0
1638199120000|2021-11-29 15:18:40|5681.53|5681.53|5684.26|5684.26|5684.55|5684.55|5680.54|5680.54|0
1638199130000|2021-11-29 15:18:50|5684.55|5684.55|5687.7|5687.7|5687.7|5687.7|5684.55|5684.55|0
1638199140000|2021-11-29 15:19:00|5688.14|5688.14|5687.17|5687.17|5688.84|5688.84|5686.75|5686.75|0
1638199150000|2021-11-29 15:19:10|5687.46|5687.46|5686.77|5686.77|5687.46|5687.46|5685.98|5685.98|0
1638199160000|2021-11-29 15:19:20|5687.06|5687.06|5688.95|5688.95|5689.41|5689.41|5687.06|5687.06|0
1638199170000|2021-11-29 15:19:30|5689|5689|5687.97|5687.97|5689|5689|5687.97|5687.97|0
1638199180000|2021-11-29 15:19:40|5688.55|5688.55|5688.78|5688.78|5688.78|5688.78|5688.55|5688.55|0
1638199190000|2021-11-29 15:19:50|5689|5689|5690.55|5690.55|5690.55|5690.55|5689|5689|0
1638199200000|2021-11-29 15:20:00|5690.26|5690.26|5689.02|5689.02|5690.26|5690.26|5688.5|5688.5|0
1638199210000|2021-11-29 15:20:10|5688.81|5688.81|5689.1|5689.1|5689.1|5689.1|5688.81|5688.81|0
1638199220000|2021-11-29 15:20:20|5689.39|5689.39|5688.73|5688.73|5691.54|5691.54|5688.73|5688.73|0
1638199230000|2021-11-29 15:20:30|5688.59|5688.59|5688.32|5688.32|5688.59|5688.59|5688.3|5688.3|0
1638199240000|2021-11-29 15:20:40|5688.28|5688.28|5689.22|5689.22|5689.65|5689.65|5688.22|5688.22|0
1638199250000|2021-11-29 15:20:50|5688.93|5688.93|5686.64|5686.64|5688.93|5688.93|5686.35|5686.35|0
1638199260000|2021-11-29 15:21:00|5687.29|5687.29|5689.46|5689.46|5689.75|5689.75|5687.29|5687.29|0
1638199270000|2021-11-29 15:21:10|5689.75|5689.75|5690.58|5690.58|5690.58|5690.58|5689.75|5689.75|0
1638199280000|2021-11-29 15:21:20|5691.15|5691.15|5691.12|5691.12|5691.15|5691.15|5690.84|5690.84|0
1638199290000|2021-11-29 15:21:30|5691.88|5691.88|5691.88|5691.88|5691.88|5691.88|5691.88|5691.88|0
1638199310000|2021-11-29 15:21:50|5692.17|5692.17|5689.94|5689.94|5692.17|5692.17|5689.37|5689.37|0
1638199320000|2021-11-29 15:22:00|5689.92|5689.92|5687.1|5687.1|5689.92|5689.92|5686.81|5686.81|0
1638199330000|2021-11-29 15:22:10|5686.38|5686.38|5685.45|5685.45|5686.38|5686.38|5684.92|5684.92|0
1638199340000|2021-11-29 15:22:20|5684.45|5684.45|5684.47|5684.47|5684.47|5684.47|5683.89|5683.89|0
1638199360000|2021-11-29 15:22:40|5684.71|5684.71|5684.71|5684.71|5684.92|5684.92|5684.71|5684.71|0
1638199370000|2021-11-29 15:22:50|5684.42|5684.42|5684.92|5684.92|5684.92|5684.92|5683.94|5683.94|0
1638199390000|2021-11-29 15:23:10|5684.25|5684.25|5683.2|5683.2|5684.25|5684.25|5683.2|5683.2|0
1638199400000|2021-11-29 15:23:20|5683.78|5683.78|5686.25|5686.25|5686.25|5686.25|5683.78|5683.78|0
1638199410000|2021-11-29 15:23:30|5686.46|5686.46|5686.53|5686.53|5686.75|5686.75|5685.89|5685.89|0
1638199420000|2021-11-29 15:23:40|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|5687.49|0
1638199430000|2021-11-29 15:23:50|5687.92|5687.92|5688.23|5688.23|5688.73|5688.73|5687.92|5687.92|0
1638199440000|2021-11-29 15:24:00|5688.52|5688.52|5684.57|5684.57|5688.52|5688.52|5684.57|5684.57|0
1638199450000|2021-11-29 15:24:10|5684.28|5684.28|5683.8|5683.8|5684.28|5684.28|5683.8|5683.8|0
1638199460000|2021-11-29 15:24:20|5683.16|5683.16|5683.14|5683.14|5683.16|5683.16|5683.14|5683.14|0
1638199470000|2021-11-29 15:24:30|5682.85|5682.85|5683.6|5683.6|5683.6|5683.6|5682.85|5682.85|0
1638199480000|2021-11-29 15:24:40|5683.55|5683.55|5681.81|5681.81|5683.55|5683.55|5681.81|5681.81|0
1638199490000|2021-11-29 15:24:50|5681.23|5681.23|5681.89|5681.89|5681.89|5681.89|5681.23|5681.23|0
1638199500000|2021-11-29 15:25:00|5681.91|5681.91|5678.59|5678.59|5681.91|5681.91|5678.59|5678.59|0
1638199510000|2021-11-29 15:25:10|5679.17|5679.17|5680.14|5680.14|5680.14|5680.14|5679.13|5679.13|0
1638199520000|2021-11-29 15:25:20|5680.61|5680.61|5680.09|5680.09|5680.65|5680.65|5680.09|5680.09|0
1638199530000|2021-11-29 15:25:30|5680.14|5680.14|5679.94|5679.94|5680.43|5680.43|5679.94|5679.94|0
1638199540000|2021-11-29 15:25:40|5679.65|5679.65|5677.67|5677.67|5679.65|5679.65|5677.09|5677.09|0
1638199550000|2021-11-29 15:25:50|5677.89|5677.89|5677.17|5677.17|5678.18|5678.18|5677.17|5677.17|0
1638199560000|2021-11-29 15:26:00|5676.95|5676.95|5677.17|5677.17|5677.45|5677.45|5676.66|5676.66|0
1638199570000|2021-11-29 15:26:10|5677.74|5677.74|5677.69|5677.69|5677.98|5677.98|5677.17|5677.17|0
1638199580000|2021-11-29 15:26:20|5677.45|5677.45|5677.25|5677.25|5677.45|5677.45|5676.64|5676.64|0
1638199590000|2021-11-29 15:26:30|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|5677.49|0
1638199600000|2021-11-29 15:26:40|5677.27|5677.27|5676.1|5676.1|5677.27|5677.27|5676.1|5676.1|0
1638199610000|2021-11-29 15:26:50|5676.11|5676.11|5674.16|5674.16|5676.4|5676.4|5674.16|5674.16|0
1638199620000|2021-11-29 15:27:00|5673.58|5673.58|5673.62|5673.62|5673.62|5673.62|5672.48|5672.48|0
1638199630000|2021-11-29 15:27:10|5673.86|5673.86|5674.44|5674.44|5674.44|5674.44|5673.57|5673.57|0
1638199640000|2021-11-29 15:27:20|5674.73|5674.73|5672.92|5672.92|5674.73|5674.73|5672.92|5672.92|0
1638199650000|2021-11-29 15:27:30|5673.14|5673.14|5673.18|5673.18|5673.18|5673.18|5672.85|5672.85|0
1638199660000|2021-11-29 15:27:40|5673.9|5673.9|5675.97|5675.97|5675.97|5675.97|5673.9|5673.9|0
1638199670000|2021-11-29 15:27:50|5676.26|5676.26|5675.97|5675.97|5676.69|5676.69|5675.97|5675.97|0
1638199680000|2021-11-29 15:28:00|5676.55|5676.55|5677.91|5677.91|5677.91|5677.91|5676.26|5676.26|0
1638199690000|2021-11-29 15:28:10|5678.34|5678.34|5679.36|5679.36|5679.41|5679.41|5678.34|5678.34|0
1638199700000|2021-11-29 15:28:20|5679.65|5679.65|5679.51|5679.51|5679.65|5679.65|5679.43|5679.43|0
1638199710000|2021-11-29 15:28:30|5679.29|5679.29|5678.55|5678.55|5679.29|5679.29|5678.24|5678.24|0
1638199720000|2021-11-29 15:28:40|5678.33|5678.33|5680.23|5680.23|5680.23|5680.23|5678.26|5678.26|0
1638199730000|2021-11-29 15:28:50|5680.45|5680.45|5682.24|5682.24|5682.89|5682.89|5680.45|5680.45|0
1638199740000|2021-11-29 15:29:00|5682.67|5682.67|5681.66|5681.66|5682.89|5682.89|5681.66|5681.66|0
1638199750000|2021-11-29 15:29:10|5681.37|5681.37|5680.73|5680.73|5681.37|5681.37|5680.73|5680.73|0
1638199760000|2021-11-29 15:29:20|5680.94|5680.94|5680.42|5680.42|5680.94|5680.94|5680.42|5680.42|0
1638199770000|2021-11-29 15:29:30|5680.7|5680.7|5679.96|5679.96|5680.7|5680.7|5679.96|5679.96|0
1638199780000|2021-11-29 15:29:40|5679.72|5679.72|5679.74|5679.74|5680.01|5680.01|5679.72|5679.72|0
1638199790000|2021-11-29 15:29:50|5679.45|5679.45|5678.39|5678.39|5679.45|5679.45|5678.39|5678.39|0
1638199800000|2021-11-29 15:30:00|5678.37|5678.37|5677.78|5677.78|5678.37|5678.37|5677.49|5677.49|0
1638199810000|2021-11-29 15:30:10|5678.35|5678.35|5681.16|5681.16|5681.16|5681.16|5678.35|5678.35|0
1638199820000|2021-11-29 15:30:20|5680.58|5680.58|5679.31|5679.31|5682.12|5682.12|5679.31|5679.31|0
1638199830000|2021-11-29 15:30:30|5679.02|5679.02|5677.07|5677.07|5679.02|5679.02|5677.07|5677.07|0
1638199840000|2021-11-29 15:30:40|5677.05|5677.05|5677.23|5677.23|5678.49|5678.49|5677.05|5677.05|0
1638199850000|2021-11-29 15:30:50|5676.94|5676.94|5674.18|5674.18|5676.94|5676.94|5674.18|5674.18|0
1638199860000|2021-11-29 15:31:00|5672.55|5672.55|5673.56|5673.56|5673.73|5673.73|5672.55|5672.55|0
1638199870000|2021-11-29 15:31:10|5672.7|5672.7|5673.73|5673.73|5673.73|5673.73|5671.98|5671.98|0
1638199880000|2021-11-29 15:31:20|5672.87|5672.87|5671.27|5671.27|5673.3|5673.3|5671.06|5671.06|0
1638199890000|2021-11-29 15:31:30|5670.37|5670.37|5670.08|5670.08|5670.37|5670.37|5670.08|5670.08|0
1638199900000|2021-11-29 15:31:40|5670.51|5670.51|5670.46|5670.46|5670.93|5670.93|5670.46|5670.46|0
1638199910000|2021-11-29 15:31:50|5670.75|5670.75|5670.22|5670.22|5670.75|5670.75|5669.98|5669.98|0
1638199920000|2021-11-29 15:32:00|5670.18|5670.18|5673.15|5673.15|5673.29|5673.29|5670.18|5670.18|0
1638199930000|2021-11-29 15:32:10|5673.44|5673.44|5675.47|5675.47|5675.78|5675.78|5673.44|5673.44|0
1638199940000|2021-11-29 15:32:20|5675.76|5675.76|5676.09|5676.09|5676.09|5676.09|5675.76|5675.76|0
1638199950000|2021-11-29 15:32:30|5675.88|5675.88|5675.71|5675.71|5676.38|5676.38|5675.37|5675.37|0
1638199960000|2021-11-29 15:32:40|5676.15|5676.15|5676.72|5676.72|5676.72|5676.72|5676.15|5676.15|0
1638199970000|2021-11-29 15:32:50|5677.01|5677.01|5676.25|5676.25|5677.23|5677.23|5676.25|5676.25|0
1638199980000|2021-11-29 15:33:00|5676.49|5676.49|5677.13|5677.13|5677.13|5677.13|5676.41|5676.41|0
1638199990000|2021-11-29 15:33:10|5677.42|5677.42|5676.5|5676.5|5677.86|5677.86|5676.5|5676.5|0
1638200010000|2021-11-29 15:33:30|5676.72|5676.72|5677.99|5677.99|5677.99|5677.99|5676.72|5676.72|0
1638200020000|2021-11-29 15:33:40|5678.22|5678.22|5678.89|5678.89|5678.89|5678.89|5678.22|5678.22|0
1638200030000|2021-11-29 15:33:50|5679.18|5679.18|5680.23|5680.23|5680.23|5680.23|5679.18|5679.18|0
1638200040000|2021-11-29 15:34:00|5680.45|5680.45|5681.04|5681.04|5681.04|5681.04|5680.16|5680.16|0
1638200050000|2021-11-29 15:34:10|5680.75|5680.75|5680.17|5680.17|5680.75|5680.75|5680.17|5680.17|0
1638200060000|2021-11-29 15:34:20|5679.46|5679.46|5677.58|5677.58|5679.46|5679.46|5677.58|5677.58|0
1638200070000|2021-11-29 15:34:30|5678.02|5678.02|5677.32|5677.32|5678.02|5678.02|5677.03|5677.03|0
1638200090000|2021-11-29 15:34:50|5677.11|5677.11|5678.48|5678.48|5678.48|5678.48|5677.11|5677.11|0
1638200100000|2021-11-29 15:35:00|5677.9|5677.9|5679.36|5679.36|5680.58|5680.58|5677.69|5677.69|0
1638200110000|2021-11-29 15:35:10|5679.6|5679.6|5680.77|5680.77|5681.76|5681.76|5679.6|5679.6|0
1638200120000|2021-11-29 15:35:20|5680.55|5680.55|5681.9|5681.9|5681.9|5681.9|5680.55|5680.55|0
1638200130000|2021-11-29 15:35:30|5682.14|5682.14|5682.11|5682.11|5683.43|5683.43|5682.11|5682.11|0
1638200140000|2021-11-29 15:35:40|5681.68|5681.68|5681.91|5681.91|5681.97|5681.97|5681.68|5681.68|0
1638200150000|2021-11-29 15:35:50|5681.62|5681.62|5681.45|5681.45|5681.88|5681.88|5681.14|5681.14|0
1638200160000|2021-11-29 15:36:00|5682.36|5682.36|5681.93|5681.93|5682.65|5682.65|5681.93|5681.93|0
1638200170000|2021-11-29 15:36:10|5681.64|5681.64|5679.73|5679.73|5681.64|5681.64|5679.44|5679.44|0
1638200180000|2021-11-29 15:36:20|5679.71|5679.71|5676.72|5676.72|5679.71|5679.71|5676.72|5676.72|0
1638200190000|2021-11-29 15:36:30|5676.43|5676.43|5674.11|5674.11|5676.43|5676.43|5674.11|5674.11|0
1638200200000|2021-11-29 15:36:40|5674.4|5674.4|5673.35|5673.35|5674.61|5674.61|5672.46|5672.46|0
1638200210000|2021-11-29 15:36:50|5673.13|5673.13|5670.39|5670.39|5673.13|5673.13|5670.39|5670.39|0
1638200220000|2021-11-29 15:37:00|5670.63|5670.63|5669.36|5669.36|5670.63|5670.63|5669.36|5669.36|0
1638200230000|2021-11-29 15:37:10|5669.65|5669.65|5670.2|5670.2|5670.8|5670.8|5669.63|5669.63|0
1638200240000|2021-11-29 15:37:20|5669.13|5669.13|5666.83|5666.83|5669.13|5669.13|5666.54|5666.54|0
1638200250000|2021-11-29 15:37:30|5666.54|5666.54|5666.36|5666.36|5666.83|5666.83|5666.07|5666.07|0
1638200260000|2021-11-29 15:37:40|5666.07|5666.07|5665.5|5665.5|5666.93|5666.93|5665.14|5665.14|0
1638200270000|2021-11-29 15:37:50|5666.31|5666.31|5666.22|5666.22|5666.62|5666.62|5666.19|5666.19|0
1638200280000|2021-11-29 15:38:00|5665.93|5665.93|5666.62|5666.62|5666.62|5666.62|5665.93|5665.93|0
1638200290000|2021-11-29 15:38:10|5668.23|5668.23|5667.36|5667.36|5668.23|5668.23|5667.36|5667.36|0
1638200300000|2021-11-29 15:38:20|5667.08|5667.08|5667.22|5667.22|5667.22|5667.22|5666.79|5666.79|0
1638200310000|2021-11-29 15:38:30|5667.43|5667.43|5666.93|5666.93|5667.51|5667.51|5666.93|5666.93|0
1638200320000|2021-11-29 15:38:40|5667.22|5667.22|5666.1|5666.1|5667.22|5667.22|5665.86|5665.86|0
1638200330000|2021-11-29 15:38:50|5666.06|5666.06|5665.59|5665.59|5666.35|5666.35|5665.3|5665.3|0
1638200340000|2021-11-29 15:39:00|5665.61|5665.61|5668.06|5668.06|5668.06|5668.06|5665.61|5665.61|0
1638200350000|2021-11-29 15:39:10|5667.48|5667.48|5667.44|5667.44|5669.23|5669.23|5667.19|5667.19|0
1638200360000|2021-11-29 15:39:20|5668.01|5668.01|5668.27|5668.27|5668.49|5668.49|5667.65|5667.65|0
1638200370000|2021-11-29 15:39:30|5668.74|5668.74|5667.93|5667.93|5669.68|5669.68|5667.93|5667.93|0
1638200390000|2021-11-29 15:39:50|5667.64|5667.64|5667.64|5667.64|5667.64|5667.64|5667.64|5667.64|0
1638200400000|2021-11-29 15:40:00|5667.3|5667.3|5667.29|5667.29|5667.3|5667.3|5666.43|5666.43|0
1638200410000|2021-11-29 15:40:10|5666.71|5666.71|5666.32|5666.32|5667.41|5667.41|5666.32|5666.32|0
1638200420000|2021-11-29 15:40:20|5666.23|5666.23|5664.8|5664.8|5666.23|5666.23|5664.51|5664.51|0
1638200430000|2021-11-29 15:40:30|5664.51|5664.51|5662.15|5662.15|5664.51|5664.51|5661.95|5661.95|0
1638200440000|2021-11-29 15:40:40|5663.2|5663.2|5664.02|5664.02|5664.07|5664.07|5663.05|5663.05|0
1638200450000|2021-11-29 15:40:50|5663.97|5663.97|5666.27|5666.27|5666.27|5666.27|5663.97|5663.97|0
1638200460000|2021-11-29 15:41:00|5666.28|5666.28|5667.05|5667.05|5667.05|5667.05|5666.28|5666.28|0
1638200470000|2021-11-29 15:41:10|5667.08|5667.08|5667.78|5667.78|5668.23|5668.23|5667.08|5667.08|0
1638200480000|2021-11-29 15:41:20|5667.2|5667.2|5666.15|5666.15|5667.2|5667.2|5665.86|5665.86|0
1638200500000|2021-11-29 15:41:40|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|0
1638200510000|2021-11-29 15:41:50|5664.93|5664.93|5664.72|5664.72|5664.93|5664.93|5664.69|5664.69|0
1638200520000|2021-11-29 15:42:00|5664.71|5664.71|5664.54|5664.54|5665.21|5665.21|5664.54|5664.54|0
1638200530000|2021-11-29 15:42:10|5665.26|5665.26|5665.03|5665.03|5665.61|5665.61|5665.03|5665.03|0
1638200540000|2021-11-29 15:42:20|5665.46|5665.46|5667.33|5667.33|5667.33|5667.33|5665.46|5665.46|0
1638200560000|2021-11-29 15:42:40|5667.04|5667.04|5667.26|5667.26|5667.26|5667.26|5667.04|5667.04|0
1638200570000|2021-11-29 15:42:50|5667.55|5667.55|5666.38|5666.38|5667.55|5667.55|5666.38|5666.38|0
1638200580000|2021-11-29 15:43:00|5665.8|5665.8|5665.04|5665.04|5665.8|5665.8|5664.75|5664.75|0
1638200590000|2021-11-29 15:43:10|5664.17|5664.17|5659.53|5659.53|5664.17|5664.17|5659.53|5659.53|0
1638200600000|2021-11-29 15:43:20|5659.24|5659.24|5659.43|5659.43|5659.72|5659.72|5659.24|5659.24|0
1638200610000|2021-11-29 15:43:30|5659.19|5659.19|5660.51|5660.51|5660.51|5660.51|5659.19|5659.19|0
1638200620000|2021-11-29 15:43:40|5661.78|5661.78|5662.44|5662.44|5662.89|5662.89|5661.73|5661.73|0
1638200630000|2021-11-29 15:43:50|5663.08|5663.08|5663.23|5663.23|5663.23|5663.23|5662.99|5662.99|0
1638200640000|2021-11-29 15:44:00|5663.8|5663.8|5664.91|5664.91|5664.91|5664.91|5663.8|5663.8|0
1638200650000|2021-11-29 15:44:10|5665.2|5665.2|5666.39|5666.39|5666.39|5666.39|5665.2|5665.2|0
1638200660000|2021-11-29 15:44:20|5665.81|5665.81|5665.37|5665.37|5665.81|5665.81|5664.93|5664.93|0
1638200670000|2021-11-29 15:44:30|5665.35|5665.35|5665.57|5665.57|5666.29|5666.29|5664.77|5664.77|0
1638200680000|2021-11-29 15:44:40|5665.86|5665.86|5665.29|5665.29|5666.61|5666.61|5665.29|5665.29|0
1638200690000|2021-11-29 15:44:50|5665.51|5665.51|5664.79|5664.79|5665.8|5665.8|5664.79|5664.79|0
1638200700000|2021-11-29 15:45:00|5665.08|5665.08|5664.79|5664.79|5665.51|5665.51|5664.79|5664.79|0
1638200710000|2021-11-29 15:45:10|5665.37|5665.37|5664.58|5664.58|5666.09|5666.09|5664.58|5664.58|0
1638200720000|2021-11-29 15:45:20|5664.29|5664.29|5664.11|5664.11|5664.35|5664.35|5664.11|5664.11|0
1638200730000|2021-11-29 15:45:30|5664.4|5664.4|5666.17|5666.17|5666.17|5666.17|5664.4|5664.4|0
1638200740000|2021-11-29 15:45:40|5666.39|5666.39|5667.39|5667.39|5667.97|5667.97|5666.39|5666.39|0
1638200750000|2021-11-29 15:45:50|5667.97|5667.97|5670.15|5670.15|5670.15|5670.15|5667.97|5667.97|0
1638200760000|2021-11-29 15:46:00|5669.63|5669.63|5670.49|5670.49|5670.49|5670.49|5669.63|5669.63|0
1638200770000|2021-11-29 15:46:10|5671.45|5671.45|5670.49|5670.49|5671.45|5671.45|5670.49|5670.49|0
1638200780000|2021-11-29 15:46:20|5670.2|5670.2|5667.95|5667.95|5670.2|5670.2|5667.95|5667.95|0
1638200790000|2021-11-29 15:46:30|5668.24|5668.24|5669.1|5669.1|5669.1|5669.1|5667.52|5667.52|0
1638200800000|2021-11-29 15:46:40|5670.04|5670.04|5670.23|5670.23|5670.47|5670.47|5669.72|5669.72|0
1638200810000|2021-11-29 15:46:50|5670.8|5670.8|5673.15|5673.15|5673.15|5673.15|5670.8|5670.8|0
1638200820000|2021-11-29 15:47:00|5670.88|5670.88|5669.51|5669.51|5670.88|5670.88|5669.51|5669.51|0
1638200830000|2021-11-29 15:47:10|5669.8|5669.8|5669.03|5669.03|5669.8|5669.8|5669.03|5669.03|0
1638200840000|2021-11-29 15:47:20|5668.82|5668.82|5669.75|5669.75|5669.75|5669.75|5668.82|5668.82|0
1638200850000|2021-11-29 15:47:30|5669.51|5669.51|5668.19|5668.19|5669.87|5669.87|5668.19|5668.19|0
1638200860000|2021-11-29 15:47:40|5668.47|5668.47|5667.18|5667.18|5668.47|5668.47|5667.18|5667.18|0
1638200870000|2021-11-29 15:47:50|5666.94|5666.94|5666.8|5666.8|5667.23|5667.23|5666.8|5666.8|0
1638200880000|2021-11-29 15:48:00|5665.82|5665.82|5663.25|5663.25|5666.51|5666.51|5663.25|5663.25|0
1638200890000|2021-11-29 15:48:10|5663.03|5663.03|5662.76|5662.76|5663.03|5663.03|5661.99|5661.99|0
1638200900000|2021-11-29 15:48:20|5663.28|5663.28|5663.56|5663.56|5663.57|5663.57|5662.52|5662.52|0
1638200910000|2021-11-29 15:48:30|5663.34|5663.34|5660.78|5660.78|5663.34|5663.34|5660.78|5660.78|0
1638200920000|2021-11-29 15:48:40|5660.49|5660.49|5659.75|5659.75|5660.49|5660.49|5659.75|5659.75|0
1638200930000|2021-11-29 15:48:50|5659.47|5659.47|5659.68|5659.68|5659.68|5659.68|5659.47|5659.47|0
1638200940000|2021-11-29 15:49:00|5659.25|5659.25|5658.12|5658.12|5659.25|5659.25|5658.12|5658.12|0
1638200950000|2021-11-29 15:49:10|5658.16|5658.16|5658.16|5658.16|5658.16|5658.16|5657.87|5657.87|0
1638200960000|2021-11-29 15:49:20|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|5657.94|0
1638200970000|2021-11-29 15:49:30|5657.3|5657.3|5656.72|5656.72|5657.3|5657.3|5656.43|5656.43|0
1638200980000|2021-11-29 15:49:40|5657.22|5657.22|5656.46|5656.46|5657.22|5657.22|5656.46|5656.46|0
1638200990000|2021-11-29 15:49:50|5656.17|5656.17|5653.85|5653.85|5656.17|5656.17|5653.85|5653.85|0
1638201000000|2021-11-29 15:50:00|5653.87|5653.87|5653.69|5653.69|5654.08|5654.08|5652.46|5652.46|0
1638201010000|2021-11-29 15:50:10|5653.4|5653.4|5650.95|5650.95|5653.4|5653.4|5650.95|5650.95|0
1638201020000|2021-11-29 15:50:20|5650.38|5650.38|5649.42|5649.42|5650.38|5650.38|5649.42|5649.42|0
1638201030000|2021-11-29 15:50:30|5650.72|5650.72|5650.64|5650.64|5650.93|5650.93|5650.35|5650.35|0
1638201040000|2021-11-29 15:50:40|5650.58|5650.58|5652.43|5652.43|5653.01|5653.01|5650.58|5650.58|0
1638201050000|2021-11-29 15:50:50|5652.65|5652.65|5652.65|5652.65|5652.65|5652.65|5652.65|5652.65|0
1638201060000|2021-11-29 15:51:00|5652.22|5652.22|5651.38|5651.38|5652.43|5652.43|5651.38|5651.38|0
1638201070000|2021-11-29 15:51:10|5651.36|5651.36|5652.8|5652.8|5652.87|5652.87|5651.36|5651.36|0
1638201080000|2021-11-29 15:51:20|5653.09|5653.09|5655.39|5655.39|5655.39|5655.39|5653.09|5653.09|0
1638201090000|2021-11-29 15:51:30|5657.4|5657.4|5660.28|5660.28|5660.28|5660.28|5657.4|5657.4|0
1638201100000|2021-11-29 15:51:40|5659.78|5659.78|5659.01|5659.01|5659.78|5659.78|5658.72|5658.72|0
1638201110000|2021-11-29 15:51:50|5659.32|5659.32|5661.21|5661.21|5661.21|5661.21|5659.32|5659.32|0
1638201120000|2021-11-29 15:52:00|5661.23|5661.23|5663.78|5663.78|5663.78|5663.78|5661.23|5661.23|0
1638201130000|2021-11-29 15:52:10|5664.21|5664.21|5666.05|5666.05|5666.05|5666.05|5663.99|5663.99|0
1638201140000|2021-11-29 15:52:20|5665.76|5665.76|5666.93|5666.93|5666.93|5666.93|5665.4|5665.4|0
1638201150000|2021-11-29 15:52:30|5666.45|5666.45|5666.16|5666.16|5666.69|5666.69|5665.87|5665.87|0
1638201160000|2021-11-29 15:52:40|5665.87|5665.87|5665.42|5665.42|5665.87|5665.87|5664.39|5664.39|0
1638201170000|2021-11-29 15:52:50|5665.13|5665.13|5664.33|5664.33|5665.13|5665.13|5664.11|5664.11|0
1638201180000|2021-11-29 15:53:00|5664.62|5664.62|5664.69|5664.69|5665.41|5665.41|5664.62|5664.62|0
1638201190000|2021-11-29 15:53:10|5664.98|5664.98|5666.23|5666.23|5666.66|5666.66|5664.86|5664.86|0
1638201200000|2021-11-29 15:53:20|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|0
1638201210000|2021-11-29 15:53:30|5666.16|5666.16|5665.82|5665.82|5666.98|5666.98|5665.73|5665.73|0
1638201220000|2021-11-29 15:53:40|5666.11|5666.11|5665.9|5665.9|5666.11|5666.11|5665.61|5665.61|0
1638201230000|2021-11-29 15:53:50|5665.1|5665.1|5662.89|5662.89|5665.1|5665.1|5662.89|5662.89|0
1638201240000|2021-11-29 15:54:00|5662.6|5662.6|5662.39|5662.39|5662.6|5662.6|5662.39|5662.39|0
1638201250000|2021-11-29 15:54:10|5661.24|5661.24|5662.46|5662.46|5662.46|5662.46|5661.24|5661.24|0
1638201260000|2021-11-29 15:54:20|5662.75|5662.75|5662.91|5662.91|5663.92|5663.92|5662.75|5662.75|0
1638201270000|2021-11-29 15:54:30|5662.89|5662.89|5662.6|5662.6|5662.89|5662.89|5662.6|5662.6|0
1638201280000|2021-11-29 15:54:40|5662.31|5662.31|5661.59|5661.59|5662.31|5662.31|5661.59|5661.59|0
1638201290000|2021-11-29 15:54:50|5660.4|5660.4|5660.03|5660.03|5660.4|5660.4|5660.03|5660.03|0
1638201300000|2021-11-29 15:55:00|5660.32|5660.32|5660.61|5660.61|5660.61|5660.61|5660.32|5660.32|0
1638201310000|2021-11-29 15:55:10|5660.9|5660.9|5662.7|5662.7|5662.7|5662.7|5660.9|5660.9|0
1638201320000|2021-11-29 15:55:20|5662.41|5662.41|5666.1|5666.1|5666.1|5666.1|5662.41|5662.41|0
1638201330000|2021-11-29 15:55:30|5666.11|5666.11|5669.29|5669.29|5669.29|5669.29|5666.11|5666.11|0
1638201340000|2021-11-29 15:55:40|5669.01|5669.01|5668.52|5668.52|5669.53|5669.53|5667.84|5667.84|0
1638201350000|2021-11-29 15:55:50|5668.74|5668.74|5670.04|5670.04|5671.41|5671.41|5668.74|5668.74|0
1638201360000|2021-11-29 15:56:00|5669.57|5669.57|5667.29|5667.29|5669.57|5669.57|5667.29|5667.29|0
1638201370000|2021-11-29 15:56:10|5667|5667|5667.79|5667.79|5668.08|5668.08|5667|5667|0
1638201380000|2021-11-29 15:56:20|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|5668.01|0
1638201390000|2021-11-29 15:56:30|5667.58|5667.58|5668.84|5668.84|5669.51|5669.51|5667.58|5667.58|0
1638201400000|2021-11-29 15:56:40|5669.08|5669.08|5669.01|5669.01|5669.3|5669.3|5669.01|5669.01|0
1638201410000|2021-11-29 15:56:50|5669.7|5669.7|5670.28|5670.28|5670.28|5670.28|5669.7|5669.7|0
1638201420000|2021-11-29 15:57:00|5670.29|5670.29|5670.22|5670.22|5670.51|5670.51|5670.22|5670.22|0
1638201430000|2021-11-29 15:57:10|5670.51|5670.51|5670.22|5670.22|5670.8|5670.8|5670.22|5670.22|0
1638201440000|2021-11-29 15:57:20|5669.98|5669.98|5670.96|5670.96|5670.96|5670.96|5669.98|5669.98|0
1638201450000|2021-11-29 15:57:30|5671.54|5671.54|5673.25|5673.25|5673.32|5673.32|5671.54|5671.54|0
1638201460000|2021-11-29 15:57:40|5673.46|5673.46|5673.46|5673.46|5674.04|5674.04|5673.46|5673.46|0
1638201470000|2021-11-29 15:57:50|5674.04|5674.04|5674.08|5674.08|5674.08|5674.08|5674.04|5674.04|0
1638201480000|2021-11-29 15:58:00|5674.3|5674.3|5674.55|5674.55|5677.28|5677.28|5674.3|5674.3|0
1638201490000|2021-11-29 15:58:10|5674.58|5674.58|5675.27|5675.27|5675.56|5675.56|5674.58|5674.58|0
1638201500000|2021-11-29 15:58:20|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|5674.77|5674.77|0
1638201510000|2021-11-29 15:58:30|5674.77|5674.77|5675.34|5675.34|5675.34|5675.34|5674.77|5674.77|0
1638201520000|2021-11-29 15:58:40|5674.76|5674.76|5674.84|5674.84|5674.84|5674.84|5673.64|5673.64|0
1638201530000|2021-11-29 15:58:50|5675.56|5675.56|5673.95|5673.95|5675.56|5675.56|5673.66|5673.66|0
1638201540000|2021-11-29 15:59:00|5673.74|5673.74|5674.17|5674.17|5674.69|5674.69|5673.74|5673.74|0
1638201550000|2021-11-29 15:59:10|5674.2|5674.2|5675.98|5675.98|5675.98|5675.98|5674.2|5674.2|0
1638201560000|2021-11-29 15:59:20|5676.58|5676.58|5676.46|5676.46|5677.51|5677.51|5676.46|5676.46|0
1638201570000|2021-11-29 15:59:30|5676.75|5676.75|5676.51|5676.51|5676.75|5676.75|5675.71|5675.71|0
1638201580000|2021-11-29 15:59:40|5676.72|5676.72|5678.02|5678.02|5678.02|5678.02|5676.72|5676.72|0
1638201590000|2021-11-29 15:59:50|5677.73|5677.73|5677.44|5677.44|5677.73|5677.73|5677.44|5677.44|0
1638201600000|2021-11-29 16:00:00|5677.22|5677.22|5674.82|5674.82|5677.51|5677.51|5674.31|5674.31|0
1638201610000|2021-11-29 16:00:10|5674.53|5674.53|5676.27|5676.27|5676.27|5676.27|5673.52|5673.52|0
1638201620000|2021-11-29 16:00:20|5676.29|5676.29|5680.62|5680.62|5681.42|5681.42|5676.29|5676.29|0
1638201630000|2021-11-29 16:00:30|5680.91|5680.91|5682.03|5682.03|5682.68|5682.68|5680.91|5680.91|0
1638201640000|2021-11-29 16:00:40|5681.82|5681.82|5679.55|5679.55|5681.82|5681.82|5679.55|5679.55|0
1638201650000|2021-11-29 16:00:50|5679.26|5679.26|5678.78|5678.78|5679.31|5679.31|5678.16|5678.16|0
1638201660000|2021-11-29 16:01:00|5678.74|5678.74|5676.35|5676.35|5678.74|5678.74|5676.09|5676.09|0
1638201670000|2021-11-29 16:01:10|5676.11|5676.11|5676.16|5676.16|5676.16|5676.16|5675.58|5675.58|0
1638201680000|2021-11-29 16:01:20|5676.21|5676.21|5676.78|5676.78|5677.5|5677.5|5676.16|5676.16|0
1638201690000|2021-11-29 16:01:30|5676.27|5676.27|5676.35|5676.35|5676.61|5676.61|5676.27|5676.27|0
1638201700000|2021-11-29 16:01:40|5676.06|5676.06|5677.26|5677.26|5677.54|5677.54|5676.06|5676.06|0
1638201710000|2021-11-29 16:01:50|5677.47|5677.47|5678.05|5678.05|5678.26|5678.26|5677.47|5677.47|0
1638201720000|2021-11-29 16:02:00|5678.76|5678.76|5679.73|5679.73|5679.74|5679.74|5678.76|5678.76|0
1638201730000|2021-11-29 16:02:10|5679.15|5679.15|5681.07|5681.07|5681.36|5681.36|5678.91|5678.91|0
1638201740000|2021-11-29 16:02:20|5681.36|5681.36|5686.23|5686.23|5686.4|5686.4|5681.36|5681.36|0
1638201750000|2021-11-29 16:02:30|5686|5686|5684.17|5684.17|5686|5686|5684.17|5684.17|0
1638201760000|2021-11-29 16:02:40|5683.88|5683.88|5683.48|5683.48|5683.91|5683.91|5683.48|5683.48|0
1638201770000|2021-11-29 16:02:50|5683.77|5683.77|5684.75|5684.75|5684.75|5684.75|5683.77|5683.77|0
1638201780000|2021-11-29 16:03:00|5685.18|5685.18|5683.95|5683.95|5685.18|5685.18|5683.95|5683.95|0
1638201790000|2021-11-29 16:03:10|5684.17|5684.17|5682.79|5682.79|5684.17|5684.17|5682.79|5682.79|0
1638201800000|2021-11-29 16:03:20|5682.5|5682.5|5682.07|5682.07|5682.79|5682.79|5682|5682|0
1638201810000|2021-11-29 16:03:30|5682.29|5682.29|5682.29|5682.29|5682.5|5682.5|5682.29|5682.29|0
1638201820000|2021-11-29 16:03:40|5682.76|5682.76|5682.5|5682.5|5682.76|5682.76|5682.5|5682.5|0
1638201830000|2021-11-29 16:03:50|5682.29|5682.29|5680.57|5680.57|5682.29|5682.29|5680.57|5680.57|0
1638201840000|2021-11-29 16:04:00|5680.78|5680.78|5680.31|5680.31|5680.78|5680.78|5680.31|5680.31|0
1638201850000|2021-11-29 16:04:10|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|0
1638201860000|2021-11-29 16:04:20|5681.53|5681.53|5679.62|5679.62|5681.53|5681.53|5679.09|5679.09|0
1638201870000|2021-11-29 16:04:30|5679.41|5679.41|5678.61|5678.61|5679.41|5679.41|5678.61|5678.61|0
1638201880000|2021-11-29 16:04:40|5678.83|5678.83|5678.55|5678.55|5680.49|5680.49|5678.42|5678.42|0
1638201890000|2021-11-29 16:04:50|5678.26|5678.26|5678.42|5678.42|5679.36|5679.36|5678.26|5678.26|0
1638201900000|2021-11-29 16:05:00|5678.19|5678.19|5676.53|5676.53|5678.19|5678.19|5676.53|5676.53|0
1638201910000|2021-11-29 16:05:10|5677.01|5677.01|5678.26|5678.26|5678.47|5678.47|5677.01|5677.01|0
1638201920000|2021-11-29 16:05:20|5677.97|5677.97|5676.91|5676.91|5677.97|5677.97|5676.91|5676.91|0
1638201930000|2021-11-29 16:05:30|5676.68|5676.68|5675.82|5675.82|5676.77|5676.77|5675.82|5675.82|0
1638201940000|2021-11-29 16:05:40|5675.1|5675.1|5674.17|5674.17|5675.1|5675.1|5673.59|5673.59|0
1638201950000|2021-11-29 16:05:50|5673.88|5673.88|5672.42|5672.42|5673.88|5673.88|5672.42|5672.42|0
1638201960000|2021-11-29 16:06:00|5672.66|5672.66|5674.09|5674.09|5674.48|5674.48|5672.66|5672.66|0
1638201970000|2021-11-29 16:06:10|5673.8|5673.8|5674.31|5674.31|5674.31|5674.31|5673.8|5673.8|0
1638201980000|2021-11-29 16:06:20|5675.02|5675.02|5677.05|5677.05|5677.34|5677.34|5675.02|5675.02|0
1638201990000|2021-11-29 16:06:30|5677.29|5677.29|5676.02|5676.02|5677.5|5677.5|5676.02|5676.02|0
1638202000000|2021-11-29 16:06:40|5676|5676|5675.72|5675.72|5676|5676|5675.72|5675.72|0
1638202020000|2021-11-29 16:07:00|5676.01|5676.01|5674.8|5674.8|5676.01|5676.01|5674.8|5674.8|0
1638202030000|2021-11-29 16:07:10|5674.3|5674.3|5673.04|5673.04|5674.3|5674.3|5672.75|5672.75|0
1638202040000|2021-11-29 16:07:20|5673.07|5673.07|5672.35|5672.35|5673.07|5673.07|5672.35|5672.35|0
1638202050000|2021-11-29 16:07:30|5672.11|5672.11|5672.11|5672.11|5672.11|5672.11|5671.89|5671.89|0
1638202060000|2021-11-29 16:07:40|5672.4|5672.4|5671.82|5671.82|5672.63|5672.63|5671.82|5671.82|0
1638202070000|2021-11-29 16:07:50|5671.6|5671.6|5671.24|5671.24|5671.6|5671.6|5671.24|5671.24|0
1638202080000|2021-11-29 16:08:00|5671.45|5671.45|5676.44|5676.44|5676.46|5676.46|5671.45|5671.45|0
1638202090000|2021-11-29 16:08:10|5676.45|5676.45|5675.19|5675.19|5676.45|5676.45|5675.19|5675.19|0
1638202100000|2021-11-29 16:08:20|5675.47|5675.47|5673.68|5673.68|5675.47|5675.47|5673.68|5673.68|0
1638202110000|2021-11-29 16:08:30|5673.2|5673.2|5673.01|5673.01|5673.97|5673.97|5673.01|5673.01|0
1638202120000|2021-11-29 16:08:40|5673.03|5673.03|5673.77|5673.77|5674.3|5674.3|5672.52|5672.52|0
1638202130000|2021-11-29 16:08:50|5673.8|5673.8|5673|5673|5673.8|5673.8|5673|5673|0
1638202140000|2021-11-29 16:09:00|5673.29|5673.29|5672.02|5672.02|5673.29|5673.29|5672.02|5672.02|0
1638202150000|2021-11-29 16:09:10|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|5671.35|0
1638202160000|2021-11-29 16:09:20|5671.34|5671.34|5671.34|5671.34|5671.34|5671.34|5671.34|5671.34|0
1638202170000|2021-11-29 16:09:30|5672.25|5672.25|5672.03|5672.03|5672.25|5672.25|5671.82|5671.82|0
1638202180000|2021-11-29 16:09:40|5671.79|5671.79|5670.02|5670.02|5671.79|5671.79|5670.02|5670.02|0
1638202190000|2021-11-29 16:09:50|5670.01|5670.01|5669.3|5669.3|5670.3|5670.3|5669.3|5669.3|0
1638202200000|2021-11-29 16:10:00|5669.28|5669.28|5669.52|5669.52|5669.81|5669.81|5668.74|5668.74|0
1638202210000|2021-11-29 16:10:10|5669.81|5669.81|5671.13|5671.13|5671.18|5671.18|5669.81|5669.81|0
1638202220000|2021-11-29 16:10:20|5672.01|5672.01|5671.37|5671.37|5672.01|5672.01|5671.08|5671.08|0
1638202230000|2021-11-29 16:10:30|5671.13|5671.13|5671.6|5671.6|5672.32|5672.32|5671.13|5671.13|0
1638202240000|2021-11-29 16:10:40|5672.18|5672.18|5672.4|5672.4|5672.47|5672.47|5672.18|5672.18|0
1638202250000|2021-11-29 16:10:50|5672.08|5672.08|5671.73|5671.73|5672.67|5672.67|5671.73|5671.73|0
1638202260000|2021-11-29 16:11:00|5671.45|5671.45|5672.67|5672.67|5672.67|5672.67|5669.27|5669.27|0
1638202270000|2021-11-29 16:11:10|5672.45|5672.45|5673.6|5673.6|5673.89|5673.89|5672.45|5672.45|0
1638202280000|2021-11-29 16:11:20|5674.04|5674.04|5672.65|5672.65|5674.04|5674.04|5672.65|5672.65|0
1638202290000|2021-11-29 16:11:30|5672.36|5672.36|5673.15|5673.15|5673.15|5673.15|5672.36|5672.36|0
1638202300000|2021-11-29 16:11:40|5673.58|5673.58|5675.04|5675.04|5675.62|5675.62|5673.58|5673.58|0
1638202310000|2021-11-29 16:11:50|5675.12|5675.12|5675.41|5675.41|5675.41|5675.41|5675.12|5675.12|0
1638202320000|2021-11-29 16:12:00|5674.9|5674.9|5674.21|5674.21|5674.9|5674.9|5674.21|5674.21|0
1638202330000|2021-11-29 16:12:10|5674.64|5674.64|5675.75|5675.75|5675.75|5675.75|5674.64|5674.64|0
1638202340000|2021-11-29 16:12:20|5675.96|5675.96|5677.15|5677.15|5677.15|5677.15|5675.96|5675.96|0
1638202350000|2021-11-29 16:12:30|5677.73|5677.73|5678.16|5678.16|5678.38|5678.38|5677.73|5677.73|0
1638202360000|2021-11-29 16:12:40|5677.66|5677.66|5677.96|5677.96|5677.96|5677.96|5677.66|5677.66|0
1638202370000|2021-11-29 16:12:50|5677.27|5677.27|5676.98|5676.98|5677.27|5677.27|5676.98|5676.98|0
1638202390000|2021-11-29 16:13:10|5676.77|5676.77|5676.31|5676.31|5676.77|5676.77|5676.08|5676.08|0
1638202400000|2021-11-29 16:13:20|5676.53|5676.53|5676.51|5676.51|5676.53|5676.53|5676.51|5676.51|0
1638202410000|2021-11-29 16:13:30|5674.88|5674.88|5672.77|5672.77|5675.46|5675.46|5672.56|5672.56|0
1638202420000|2021-11-29 16:13:40|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|5672.76|0
1638202430000|2021-11-29 16:13:50|5672.55|5672.55|5671.78|5671.78|5672.55|5672.55|5671.78|5671.78|0
1638202440000|2021-11-29 16:14:00|5671.79|5671.79|5670.89|5670.89|5671.79|5671.79|5670.86|5670.86|0
1638202450000|2021-11-29 16:14:10|5670.68|5670.68|5670.39|5670.39|5670.68|5670.68|5670.39|5670.39|0
1638202460000|2021-11-29 16:14:20|5670.68|5670.68|5670.13|5670.13|5670.68|5670.68|5670.13|5670.13|0
1638202470000|2021-11-29 16:14:30|5670.89|5670.89|5670.89|5670.89|5670.89|5670.89|5670.89|5670.89|0
1638202480000|2021-11-29 16:14:40|5670.46|5670.46|5670.16|5670.16|5670.68|5670.68|5670.16|5670.16|0
1638202490000|2021-11-29 16:14:50|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|5670.09|0
1638202500000|2021-11-29 16:15:00|5670.3|5670.3|5669.84|5669.84|5670.3|5670.3|5669.17|5669.17|0
1638202510000|2021-11-29 16:15:10|5669.55|5669.55|5669.55|5669.55|5669.55|5669.55|5669.55|5669.55|0
1638202540000|2021-11-29 16:15:40|5669.86|5669.86|5671.91|5671.91|5671.91|5671.91|5669.86|5669.86|0
1638202550000|2021-11-29 16:15:50|5671.95|5671.95|5671.95|5671.95|5671.95|5671.95|5671.74|5671.74|0
1638202560000|2021-11-29 16:16:00|5672.17|5672.17|5672.38|5672.38|5672.88|5672.88|5672.17|5672.17|0
1638202570000|2021-11-29 16:16:10|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|0
1638202580000|2021-11-29 16:16:20|5673.05|5673.05|5672.09|5672.09|5673.05|5673.05|5672.09|5672.09|0
1638202590000|2021-11-29 16:16:30|5671.85|5671.85|5671.11|5671.11|5672.07|5672.07|5670.9|5670.9|0
1638202600000|2021-11-29 16:16:40|5671.09|5671.09|5672.25|5672.25|5672.25|5672.25|5671.09|5671.09|0
1638202610000|2021-11-29 16:16:50|5671.09|5671.09|5670.88|5670.88|5671.09|5671.09|5670.88|5670.88|0
1638202620000|2021-11-29 16:17:00|5671.09|5671.09|5671.6|5671.6|5672.1|5672.1|5671.09|5671.09|0
1638202630000|2021-11-29 16:17:10|5671.83|5671.83|5672.41|5672.41|5672.41|5672.41|5671.83|5671.83|0
1638202640000|2021-11-29 16:17:20|5672.42|5672.42|5672.33|5672.33|5672.42|5672.42|5672.02|5672.02|0
1638202650000|2021-11-29 16:17:30|5672.62|5672.62|5671.05|5671.05|5672.62|5672.62|5671.05|5671.05|0
1638202660000|2021-11-29 16:17:40|5671.55|5671.55|5671.87|5671.87|5671.87|5671.87|5671.55|5671.55|0
1638202670000|2021-11-29 16:17:50|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|0
1638202680000|2021-11-29 16:18:00|5671.59|5671.59|5679.01|5679.01|5679.01|5679.01|5671.59|5671.59|0
1638202690000|2021-11-29 16:18:10|5679.44|5679.44|5680.83|5680.83|5681.88|5681.88|5679.44|5679.44|0
1638202700000|2021-11-29 16:18:20|5680.59|5680.59|5677.99|5677.99|5680.59|5680.59|5677.97|5677.97|0
1638202710000|2021-11-29 16:18:30|5677.96|5677.96|5676.71|5676.71|5677.96|5677.96|5676.34|5676.34|0
1638202720000|2021-11-29 16:18:40|5676.2|5676.2|5675.91|5675.91|5676.2|5676.2|5675.91|5675.91|0
1638202730000|2021-11-29 16:18:50|5675.7|5675.7|5675.78|5675.78|5676.58|5676.58|5675.27|5675.27|0
1638202740000|2021-11-29 16:19:00|5675.49|5675.49|5673.57|5673.57|5675.49|5675.49|5673.52|5673.52|0
1638202750000|2021-11-29 16:19:10|5672.99|5672.99|5672.59|5672.59|5673.27|5673.27|5672.32|5672.32|0
1638202760000|2021-11-29 16:19:20|5672.3|5672.3|5671.73|5671.73|5672.31|5672.31|5671.2|5671.2|0
1638202770000|2021-11-29 16:19:30|5671.7|5671.7|5671.67|5671.67|5671.7|5671.7|5671.06|5671.06|0
1638202780000|2021-11-29 16:19:40|5671.63|5671.63|5672.23|5672.23|5672.23|5672.23|5671.17|5671.17|0
1638202790000|2021-11-29 16:19:50|5671.94|5671.94|5672.15|5672.15|5672.15|5672.15|5671.94|5671.94|0
1638202800000|2021-11-29 16:20:00|5672.44|5672.44|5672.95|5672.95|5673.24|5673.24|5672.15|5672.15|0
1638202810000|2021-11-29 16:20:10|5672.93|5672.93|5674.77|5674.77|5674.77|5674.77|5672.93|5672.93|0
1638202820000|2021-11-29 16:20:20|5674.98|5674.98|5675.92|5675.92|5676.2|5676.2|5674.98|5674.98|0
1638202830000|2021-11-29 16:20:30|5676.63|5676.63|5679.03|5679.03|5679.04|5679.04|5676.63|5676.63|0
1638202840000|2021-11-29 16:20:40|5679.07|5679.07|5683.03|5683.03|5683.03|5683.03|5679.07|5679.07|0
1638202850000|2021-11-29 16:20:50|5682.81|5682.81|5683.57|5683.57|5684.52|5684.52|5682.81|5682.81|0
1638202860000|2021-11-29 16:21:00|5683.8|5683.8|5681.68|5681.68|5684.38|5684.38|5681.68|5681.68|0
1638202870000|2021-11-29 16:21:10|5682.21|5682.21|5682.21|5682.21|5682.21|5682.21|5682.21|5682.21|0
1638202880000|2021-11-29 16:21:20|5681.63|5681.63|5681.64|5681.64|5681.65|5681.65|5681.2|5681.2|0
1638202890000|2021-11-29 16:21:30|5681.42|5681.42|5681.07|5681.07|5682|5682|5681.05|5681.05|0
1638202900000|2021-11-29 16:21:40|5681.05|5681.05|5680.36|5680.36|5681.05|5681.05|5679.78|5679.78|0
1638202910000|2021-11-29 16:21:50|5679.78|5679.78|5677.86|5677.86|5679.78|5679.78|5677.86|5677.86|0
1638202920000|2021-11-29 16:22:00|5677.22|5677.22|5677.65|5677.65|5678.16|5678.16|5676.62|5676.62|0
1638202930000|2021-11-29 16:22:10|5677.67|5677.67|5677.19|5677.19|5678.04|5678.04|5677.19|5677.19|0
1638202940000|2021-11-29 16:22:20|5677.62|5677.62|5677.38|5677.38|5677.62|5677.62|5677.38|5677.38|0
1638202950000|2021-11-29 16:22:30|5677.62|5677.62|5677.89|5677.89|5678.42|5678.42|5677.62|5677.62|0
1638202960000|2021-11-29 16:22:40|5677.46|5677.46|5676.65|5676.65|5677.46|5677.46|5676.36|5676.36|0
1638202970000|2021-11-29 16:22:50|5677.7|5677.7|5677.97|5677.97|5677.97|5677.97|5677.7|5677.7|0
1638202980000|2021-11-29 16:23:00|5678.18|5678.18|5678.91|5678.91|5678.93|5678.93|5678.18|5678.18|0
1638202990000|2021-11-29 16:23:10|5679.13|5679.13|5679.88|5679.88|5679.88|5679.88|5679.13|5679.13|0
1638203000000|2021-11-29 16:23:20|5679.45|5679.45|5679.96|5679.96|5679.96|5679.96|5679.24|5679.24|0
1638203010000|2021-11-29 16:23:30|5680.25|5680.25|5679.24|5679.24|5680.25|5680.25|5679.24|5679.24|0
1638203020000|2021-11-29 16:23:40|5678.81|5678.81|5677.91|5677.91|5678.81|5678.81|5677.63|5677.63|0
1638203030000|2021-11-29 16:23:50|5677.9|5677.9|5675.72|5675.72|5677.9|5677.9|5675.72|5675.72|0
1638203040000|2021-11-29 16:24:00|5674.53|5674.53|5674.46|5674.46|5674.96|5674.96|5674.46|5674.46|0
1638203050000|2021-11-29 16:24:10|5673.95|5673.95|5674.76|5674.76|5675.22|5675.22|5673.92|5673.92|0
1638203060000|2021-11-29 16:24:20|5675.05|5675.05|5677.94|5677.94|5678.61|5678.61|5675.05|5675.05|0
1638203070000|2021-11-29 16:24:30|5677.65|5677.65|5677.68|5677.68|5677.68|5677.68|5677.36|5677.36|0
1638203080000|2021-11-29 16:24:40|5677.89|5677.89|5677.08|5677.08|5677.89|5677.89|5676.94|5676.94|0
1638203090000|2021-11-29 16:24:50|5676.65|5676.65|5674.88|5674.88|5676.7|5676.7|5674.88|5674.88|0
1638203100000|2021-11-29 16:25:00|5674.59|5674.59|5673.9|5673.9|5674.59|5674.59|5673.68|5673.68|0
1638203110000|2021-11-29 16:25:10|5673.85|5673.85|5672.14|5672.14|5673.85|5673.85|5671.42|5671.42|0
1638203120000|2021-11-29 16:25:20|5672.23|5672.23|5672.81|5672.81|5672.81|5672.81|5672.23|5672.23|0
1638203130000|2021-11-29 16:25:30|5672.52|5672.52|5673.88|5673.88|5673.88|5673.88|5672.49|5672.49|0
1638203140000|2021-11-29 16:25:40|5674.17|5674.17|5674.5|5674.5|5674.5|5674.5|5674.17|5674.17|0
1638203150000|2021-11-29 16:25:50|5674.79|5674.79|5674.83|5674.83|5674.83|5674.83|5674.79|5674.79|0
1638203160000|2021-11-29 16:26:00|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|0
1638203170000|2021-11-29 16:26:10|5675.55|5675.55|5675.34|5675.34|5675.55|5675.55|5675.34|5675.34|0
1638203180000|2021-11-29 16:26:20|5676.05|5676.05|5675.55|5675.55|5676.05|5676.05|5675.55|5675.55|0
1638203190000|2021-11-29 16:26:30|5675.07|5675.07|5674.17|5674.17|5675.07|5675.07|5674.17|5674.17|0
1638203200000|2021-11-29 16:26:40|5674.4|5674.4|5674.06|5674.06|5674.4|5674.4|5673.81|5673.81|0
1638203210000|2021-11-29 16:26:50|5674.35|5674.35|5674.06|5674.06|5674.35|5674.35|5674.06|5674.06|0
1638203220000|2021-11-29 16:27:00|5673.78|5673.78|5672.52|5672.52|5673.78|5673.78|5672.3|5672.3|0
1638203230000|2021-11-29 16:27:10|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|5672.81|0
1638203240000|2021-11-29 16:27:20|5672.83|5672.83|5672.37|5672.37|5672.83|5672.83|5672.37|5672.37|0
1638203250000|2021-11-29 16:27:30|5671.94|5671.94|5672.1|5672.1|5672.1|5672.1|5671.62|5671.62|0
1638203260000|2021-11-29 16:27:40|5672.14|5672.14|5672.71|5672.71|5672.71|5672.71|5671.19|5671.19|0
1638203270000|2021-11-29 16:27:50|5672.68|5672.68|5673.09|5673.09|5673.11|5673.11|5672.68|5672.68|0
1638203280000|2021-11-29 16:28:00|5673.33|5673.33|5670.93|5670.93|5673.33|5673.33|5670.93|5670.93|0
1638203290000|2021-11-29 16:28:10|5670.64|5670.64|5669.92|5669.92|5670.64|5670.64|5669.92|5669.92|0
1638203300000|2021-11-29 16:28:20|5669.91|5669.91|5669.65|5669.65|5669.91|5669.91|5669.65|5669.65|0
1638203310000|2021-11-29 16:28:30|5669.34|5669.34|5668.12|5668.12|5669.34|5669.34|5668.12|5668.12|0
1638203320000|2021-11-29 16:28:40|5667.83|5667.83|5669.62|5669.62|5669.86|5669.86|5667.83|5667.83|0
1638203330000|2021-11-29 16:28:50|5669.33|5669.33|5668.4|5668.4|5669.33|5669.33|5668.13|5668.13|0
1638203340000|2021-11-29 16:29:00|5668.12|5668.12|5668.5|5668.5|5668.91|5668.91|5667.88|5667.88|0
1638203350000|2021-11-29 16:29:10|5667.81|5667.81|5666.17|5666.17|5668.09|5668.09|5666.17|5666.17|0
1638203360000|2021-11-29 16:29:20|5665.95|5665.95|5665.31|5665.31|5665.95|5665.95|5663.82|5663.82|0
1638203370000|2021-11-29 16:29:30|5665.09|5665.09|5664.3|5664.3|5665.83|5665.83|5664.3|5664.3|0
1638203380000|2021-11-29 16:29:40|5664.87|5664.87|5662.2|5662.2|5664.87|5664.87|5662.2|5662.2|0
1638203390000|2021-11-29 16:29:50|5662.15|5662.15|5667.48|5667.48|5667.48|5667.48|5661.59|5661.59|0
1638260100000|2021-11-30 08:15:00|5593.79|5593.79|5583.87|5583.87|5593.85|5593.85|5583.87|5583.87|0
1638260110000|2021-11-30 08:15:10|5583.63|5583.63|5588.01|5588.01|5588.01|5588.01|5583.63|5583.63|0
1638260120000|2021-11-30 08:15:20|5588.25|5588.25|5583.63|5583.63|5588.25|5588.25|5583.63|5583.63|0
1638260130000|2021-11-30 08:15:30|5583.73|5583.73|5592.36|5592.36|5592.36|5592.36|5583.73|5583.73|0
1638260140000|2021-11-30 08:15:40|5594.67|5594.67|5593.05|5593.05|5594.67|5594.67|5592.36|5592.36|0
1638260150000|2021-11-30 08:15:50|5588.93|5588.93|5586.35|5586.35|5589.7|5589.7|5586.35|5586.35|0
1638260160000|2021-11-30 08:16:00|5584.62|5584.62|5584.13|5584.13|5584.62|5584.62|5582.47|5582.47|0
1638260170000|2021-11-30 08:16:10|5583.27|5583.27|5583.09|5583.09|5584.35|5584.35|5583.09|5583.09|0
1638260180000|2021-11-30 08:16:20|5584.6|5584.6|5587.78|5587.78|5587.78|5587.78|5584.6|5584.6|0
1638260190000|2021-11-30 08:16:30|5586.91|5586.91|5591.33|5591.33|5591.33|5591.33|5586.91|5586.91|0
1638260200000|2021-11-30 08:16:40|5591.04|5591.04|5590.94|5590.94|5591.04|5591.04|5590.46|5590.46|0
1638260220000|2021-11-30 08:17:00|5589.65|5589.65|5585.01|5585.01|5589.65|5589.65|5585.01|5585.01|0
1638260230000|2021-11-30 08:17:10|5584.06|5584.06|5584.92|5584.92|5585.21|5585.21|5584.06|5584.06|0
1638260240000|2021-11-30 08:17:20|5583.77|5583.77|5584.05|5584.05|5584.48|5584.48|5581.76|5581.76|0
1638260250000|2021-11-30 08:17:30|5584.27|5584.27|5585.14|5585.14|5585.14|5585.14|5584.27|5584.27|0
1638260260000|2021-11-30 08:17:40|5586.33|5586.33|5586.04|5586.04|5586.33|5586.33|5585.46|5585.46|0
1638260270000|2021-11-30 08:17:50|5584.75|5584.75|5584.46|5584.46|5584.75|5584.75|5584.46|5584.46|0
1638260280000|2021-11-30 08:18:00|5584.75|5584.75|5584.63|5584.63|5585.35|5585.35|5584.16|5584.16|0
1638260290000|2021-11-30 08:18:10|5584.58|5584.58|5585.11|5585.11|5585.11|5585.11|5584.11|5584.11|0
1638260300000|2021-11-30 08:18:20|5585.4|5585.4|5586.74|5586.74|5586.91|5586.91|5585.4|5585.4|0
1638260310000|2021-11-30 08:18:30|5587.61|5587.61|5587.67|5587.67|5587.67|5587.67|5587.61|5587.61|0
1638260320000|2021-11-30 08:18:40|5587.69|5587.69|5590.45|5590.45|5591.17|5591.17|5587.69|5587.69|0
1638260330000|2021-11-30 08:18:50|5588.87|5588.87|5589.16|5589.16|5589.16|5589.16|5587.42|5587.42|0
1638260340000|2021-11-30 08:19:00|5588.87|5588.87|5586.05|5586.05|5590.31|5590.31|5586.05|5586.05|0
1638260350000|2021-11-30 08:19:10|5586.07|5586.07|5582.47|5582.47|5586.07|5586.07|5581.16|5581.16|0
1638260360000|2021-11-30 08:19:20|5582.45|5582.45|5586.34|5586.34|5586.34|5586.34|5582.45|5582.45|0
1638260370000|2021-11-30 08:19:30|5586.87|5586.87|5583.63|5583.63|5586.87|5586.87|5583.63|5583.63|0
1638260380000|2021-11-30 08:19:40|5583.16|5583.16|5582.56|5582.56|5583.16|5583.16|5582.27|5582.27|0
1638260390000|2021-11-30 08:19:50|5582.85|5582.85|5582.56|5582.56|5582.85|5582.85|5582.56|5582.56|0
1638260400000|2021-11-30 08:20:00|5583.75|5583.75|5587.39|5587.39|5588.97|5588.97|5583.75|5583.75|0
1638260410000|2021-11-30 08:20:10|5587.6|5587.6|5589.33|5589.33|5589.33|5589.33|5586.6|5586.6|0
1638260420000|2021-11-30 08:20:20|5589.62|5589.62|5594.47|5594.47|5594.47|5594.47|5589.62|5589.62|0
1638260430000|2021-11-30 08:20:30|5595.2|5595.2|5596.02|5596.02|5596.47|5596.47|5595.2|5595.2|0
1638260440000|2021-11-30 08:20:40|5596|5596|5597.25|5597.25|5597.25|5597.25|5595.91|5595.91|0
1638260450000|2021-11-30 08:20:50|5598.69|5598.69|5598.93|5598.93|5599.17|5599.17|5598.69|5598.69|0
1638260460000|2021-11-30 08:21:00|5598.35|5598.35|5598.4|5598.4|5599.56|5599.56|5597.92|5597.92|0
1638260470000|2021-11-30 08:21:10|5595.66|5595.66|5595.13|5595.13|5595.66|5595.66|5595.13|5595.13|0
1638260480000|2021-11-30 08:21:20|5595.61|5595.61|5597.63|5597.63|5597.63|5597.63|5595.61|5595.61|0
1638260490000|2021-11-30 08:21:30|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|0
1638260500000|2021-11-30 08:21:40|5599.45|5599.45|5598.01|5598.01|5599.45|5599.45|5598.01|5598.01|0
1638260510000|2021-11-30 08:21:50|5597.79|5597.79|5597.79|5597.79|5597.79|5597.79|5597.79|5597.79|0
1638260520000|2021-11-30 08:22:00|5596.92|5596.92|5585.08|5585.08|5596.92|5596.92|5585.08|5585.08|0
1638260530000|2021-11-30 08:22:10|5583.92|5583.92|5585.17|5585.17|5585.17|5585.17|5582.66|5582.66|0
1638260540000|2021-11-30 08:22:20|5585.46|5585.46|5583.83|5583.83|5585.68|5585.68|5583.83|5583.83|0
1638260550000|2021-11-30 08:22:30|5583.25|5583.25|5581.89|5581.89|5583.49|5583.49|5581.89|5581.89|0
1638260560000|2021-11-30 08:22:40|5582.47|5582.47|5581.03|5581.03|5582.76|5582.76|5581.03|5581.03|0
1638260570000|2021-11-30 08:22:50|5580.75|5580.75|5579.52|5579.52|5581.32|5581.32|5579.52|5579.52|0
1638260580000|2021-11-30 08:23:00|5579.95|5579.95|5582.41|5582.41|5582.41|5582.41|5579.95|5579.95|0
1638260590000|2021-11-30 08:23:10|5582.48|5582.48|5583.27|5583.27|5583.92|5583.92|5582.48|5582.48|0
1638260600000|2021-11-30 08:23:20|5584.14|5584.14|5582.63|5582.63|5584.14|5584.14|5582.63|5582.63|0
1638260610000|2021-11-30 08:23:30|5582.91|5582.91|5582.67|5582.67|5582.91|5582.91|5580.93|5580.93|0
1638260620000|2021-11-30 08:23:40|5582.39|5582.39|5581.56|5581.56|5582.39|5582.39|5581.56|5581.56|0
1638260630000|2021-11-30 08:23:50|5579.36|5579.36|5580.31|5580.31|5580.31|5580.31|5579.07|5579.07|0
1638260640000|2021-11-30 08:24:00|5580.02|5580.02|5580.26|5580.26|5580.26|5580.26|5579.31|5579.31|0
1638260650000|2021-11-30 08:24:10|5580.95|5580.95|5579.58|5579.58|5581.24|5581.24|5578.71|5578.71|0
1638260660000|2021-11-30 08:24:20|5580.16|5580.16|5580.77|5580.77|5582.64|5582.64|5580.16|5580.16|0
1638260670000|2021-11-30 08:24:30|5578.75|5578.75|5577.3|5577.3|5578.75|5578.75|5577.3|5577.3|0
1638260680000|2021-11-30 08:24:40|5575.15|5575.15|5574.88|5574.88|5576.45|5576.45|5574.3|5574.3|0
1638260690000|2021-11-30 08:24:50|5575.17|5575.17|5577.56|5577.56|5577.56|5577.56|5575.17|5575.17|0
1638260700000|2021-11-30 08:25:00|5577.51|5577.51|5577.27|5577.27|5577.8|5577.8|5576.98|5576.98|0
1638260710000|2021-11-30 08:25:10|5577.49|5577.49|5581.61|5581.61|5581.61|5581.61|5577.49|5577.49|0
1638260720000|2021-11-30 08:25:20|5581.84|5581.84|5584.29|5584.29|5584.29|5584.29|5581.84|5581.84|0
1638260730000|2021-11-30 08:25:30|5584.77|5584.77|5584.15|5584.15|5585.01|5585.01|5584.05|5584.05|0
1638260740000|2021-11-30 08:25:40|5583.58|5583.58|5585.45|5585.45|5585.45|5585.45|5583.58|5583.58|0
1638260750000|2021-11-30 08:25:50|5585.21|5585.21|5584.63|5584.63|5585.21|5585.21|5583.92|5583.92|0
1638260760000|2021-11-30 08:26:00|5583.68|5583.68|5579.86|5579.86|5583.68|5583.68|5579.43|5579.43|0
1638260770000|2021-11-30 08:26:10|5579.28|5579.28|5578.33|5578.33|5579.28|5579.28|5578.33|5578.33|0
1638260780000|2021-11-30 08:26:20|5576.3|5576.3|5573.41|5573.41|5576.3|5576.3|5573.41|5573.41|0
1638260790000|2021-11-30 08:26:30|5573.13|5573.13|5572.67|5572.67|5573.34|5573.34|5572.39|5572.39|0
1638260800000|2021-11-30 08:26:40|5571.38|5571.38|5568.39|5568.39|5571.38|5571.38|5568.39|5568.39|0
1638260810000|2021-11-30 08:26:50|5568.68|5568.68|5569.31|5569.31|5571.29|5571.29|5568.68|5568.68|0
1638260820000|2021-11-30 08:27:00|5568.73|5568.73|5567.65|5567.65|5568.73|5568.73|5567.65|5567.65|0
1638260830000|2021-11-30 08:27:10|5566.86|5566.86|5571.18|5571.18|5571.18|5571.18|5566.86|5566.86|0
1638260840000|2021-11-30 08:27:20|5570.89|5570.89|5570.96|5570.96|5570.96|5570.96|5568.39|5568.39|0
1638260850000|2021-11-30 08:27:30|5570.88|5570.88|5575.01|5575.01|5575.01|5575.01|5570.88|5570.88|0
1638260860000|2021-11-30 08:27:40|5574.72|5574.72|5576.77|5576.77|5577.05|5577.05|5574.72|5574.72|0
1638260870000|2021-11-30 08:27:50|5578.2|5578.2|5579.44|5579.44|5579.73|5579.73|5578.2|5578.2|0
1638260880000|2021-11-30 08:28:00|5580.3|5580.3|5579.85|5579.85|5581.48|5581.48|5578.91|5578.91|0
1638260890000|2021-11-30 08:28:10|5579.89|5579.89|5581.74|5581.74|5582.68|5582.68|5579.89|5579.89|0
1638260900000|2021-11-30 08:28:20|5581.76|5581.76|5587.54|5587.54|5588.33|5588.33|5581.76|5581.76|0
1638260910000|2021-11-30 08:28:30|5585.38|5585.38|5585.09|5585.09|5585.38|5585.38|5585.09|5585.09|0
1638260920000|2021-11-30 08:28:40|5585.07|5585.07|5583.87|5583.87|5585.07|5585.07|5583.87|5583.87|0
1638260930000|2021-11-30 08:28:50|5583.3|5583.3|5583.73|5583.73|5584.67|5584.67|5583.3|5583.3|0
1638260940000|2021-11-30 08:29:00|5583.49|5583.49|5585.36|5585.36|5585.36|5585.36|5583.49|5583.49|0
1638260950000|2021-11-30 08:29:10|5587.09|5587.09|5587.79|5587.79|5589.21|5589.21|5587.09|5587.09|0
1638260960000|2021-11-30 08:29:20|5588|5588|5594.87|5594.87|5594.87|5594.87|5588|5588|0
1638260970000|2021-11-30 08:29:30|5595.16|5595.16|5595.63|5595.63|5595.63|5595.63|5593.43|5593.43|0
1638260980000|2021-11-30 08:29:40|5595.67|5595.67|5596.17|5596.17|5596.17|5596.17|5595.67|5595.67|0
1638260990000|2021-11-30 08:29:50|5596.29|5596.29|5596.67|5596.67|5596.67|5596.67|5596.29|5596.29|0
1638261000000|2021-11-30 08:30:00|5596.96|5596.96|5596.35|5596.35|5599.06|5599.06|5596.35|5596.35|0
1638261010000|2021-11-30 08:30:10|5595.92|5595.92|5593.82|5593.82|5595.92|5595.92|5593.34|5593.34|0
1638261020000|2021-11-30 08:30:20|5593.77|5593.77|5593.66|5593.66|5593.77|5593.77|5593.19|5593.19|0
1638261030000|2021-11-30 08:30:30|5594.24|5594.24|5599.85|5599.85|5599.85|5599.85|5594.24|5594.24|0
1638261040000|2021-11-30 08:30:40|5599.89|5599.89|5598.23|5598.23|5599.89|5599.89|5598.23|5598.23|0
1638261050000|2021-11-30 08:30:50|5598|5598|5599.02|5599.02|5600.03|5600.03|5598|5598|0
1638261060000|2021-11-30 08:31:00|5599.26|5599.26|5595.19|5595.19|5599.28|5599.28|5594.61|5594.61|0
1638261070000|2021-11-30 08:31:10|5594.9|5594.9|5597.76|5597.76|5597.76|5597.76|5594.9|5594.9|0
1638261080000|2021-11-30 08:31:20|5597.28|5597.28|5597.99|5597.99|5599.94|5599.94|5597.28|5597.28|0
1638261090000|2021-11-30 08:31:30|5597.41|5597.41|5594.72|5594.72|5597.41|5597.41|5594.43|5594.43|0
1638261100000|2021-11-30 08:31:40|5595.01|5595.01|5594.09|5594.09|5595.53|5595.53|5594.09|5594.09|0
1638261110000|2021-11-30 08:31:50|5593.61|5593.61|5592.8|5592.8|5593.85|5593.85|5592.8|5592.8|0
1638261120000|2021-11-30 08:32:00|5592.81|5592.81|5593.51|5593.51|5594.1|5594.1|5592.81|5592.81|0
1638261130000|2021-11-30 08:32:10|5592.65|5592.65|5588.81|5588.81|5592.65|5592.65|5588.81|5588.81|0
1638261140000|2021-11-30 08:32:20|5588.7|5588.7|5587.36|5587.36|5588.7|5588.7|5587.33|5587.33|0
1638261150000|2021-11-30 08:32:30|5587.12|5587.12|5589.36|5589.36|5589.65|5589.65|5586.88|5586.88|0
1638261160000|2021-11-30 08:32:40|5590.31|5590.31|5588.87|5588.87|5590.31|5590.31|5588.87|5588.87|0
1638261170000|2021-11-30 08:32:50|5588.1|5588.1|5585.98|5585.98|5588.1|5588.1|5585.97|5585.97|0
1638261180000|2021-11-30 08:33:00|5586|5586|5585.23|5585.23|5586.23|5586.23|5584.51|5584.51|0
1638261190000|2021-11-30 08:33:10|5585.46|5585.46|5587.12|5587.12|5587.12|5587.12|5585.46|5585.46|0
1638261200000|2021-11-30 08:33:20|5586.84|5586.84|5587.12|5587.12|5587.12|5587.12|5586.84|5586.84|0
1638261210000|2021-11-30 08:33:30|5586.55|5586.55|5585.61|5585.61|5586.55|5586.55|5585.61|5585.61|0
1638261220000|2021-11-30 08:33:40|5586.19|5586.19|5584.75|5584.75|5586.27|5586.27|5584.75|5584.75|0
1638261230000|2021-11-30 08:33:50|5584.38|5584.38|5583.9|5583.9|5584.38|5584.38|5583.9|5583.9|0
1638261240000|2021-11-30 08:34:00|5583.61|5583.61|5584.22|5584.22|5586.32|5586.32|5583.61|5583.61|0
1638261250000|2021-11-30 08:34:10|5584.51|5584.51|5581.3|5581.3|5584.51|5584.51|5581.3|5581.3|0
1638261260000|2021-11-30 08:34:20|5581.88|5581.88|5579.7|5579.7|5581.88|5581.88|5579.22|5579.22|0
1638261270000|2021-11-30 08:34:30|5579.41|5579.41|5579.64|5579.64|5579.64|5579.64|5579.06|5579.06|0
1638261280000|2021-11-30 08:34:40|5579.93|5579.93|5575.78|5575.78|5579.93|5579.93|5575.54|5575.54|0
1638261290000|2021-11-30 08:34:50|5576.31|5576.31|5574.77|5574.77|5576.31|5576.31|5574.77|5574.77|0
1638261300000|2021-11-30 08:35:00|5574.06|5574.06|5573.68|5573.68|5575.31|5575.31|5573.68|5573.68|0
1638261310000|2021-11-30 08:35:10|5573.66|5573.66|5568.27|5568.27|5573.66|5573.66|5568.27|5568.27|0
1638261320000|2021-11-30 08:35:20|5568.33|5568.33|5566.03|5566.03|5568.62|5568.62|5566.03|5566.03|0
1638261330000|2021-11-30 08:35:30|5565.39|5565.39|5565.39|5565.39|5565.68|5565.68|5565.1|5565.1|0
1638261340000|2021-11-30 08:35:40|5565.44|5565.44|5565.15|5565.15|5565.44|5565.44|5563.85|5563.85|0
1638261350000|2021-11-30 08:35:50|5564.86|5564.86|5564.53|5564.53|5566.08|5566.08|5564.53|5564.53|0
1638261360000|2021-11-30 08:36:00|5563.88|5563.88|5562.59|5562.59|5563.88|5563.88|5562.31|5562.31|0
1638261370000|2021-11-30 08:36:10|5562.35|5562.35|5563.22|5563.22|5563.22|5563.22|5562.35|5562.35|0
1638261380000|2021-11-30 08:36:20|5563.5|5563.5|5559.69|5559.69|5563.5|5563.5|5559.69|5559.69|0
1638261390000|2021-11-30 08:36:30|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|5559.46|0
1638261400000|2021-11-30 08:36:40|5559.17|5559.17|5556.07|5556.07|5559.17|5559.17|5556.07|5556.07|0
1638261410000|2021-11-30 08:36:50|5556.94|5556.94|5556.94|5556.94|5556.94|5556.94|5556.94|5556.94|0
1638261420000|2021-11-30 08:37:00|5557.65|5557.65|5557.47|5557.47|5558.13|5558.13|5555.96|5555.96|0
1638261430000|2021-11-30 08:37:10|5557.55|5557.55|5559.31|5559.31|5559.31|5559.31|5557.55|5557.55|0
1638261440000|2021-11-30 08:37:20|5559.37|5559.37|5557.95|5557.95|5559.37|5559.37|5557.95|5557.95|0
1638261450000|2021-11-30 08:37:30|5558.19|5558.19|5559.56|5559.56|5560.5|5560.5|5558.19|5558.19|0
1638261460000|2021-11-30 08:37:40|5558.91|5558.91|5558.91|5558.91|5559.54|5559.54|5558.69|5558.69|0
1638261470000|2021-11-30 08:37:50|5559.62|5559.62|5558.84|5558.84|5559.86|5559.86|5558.36|5558.36|0
1638261480000|2021-11-30 08:38:00|5558.55|5558.55|5558.73|5558.73|5558.73|5558.73|5557.27|5557.27|0
1638261490000|2021-11-30 08:38:10|5558.3|5558.3|5559.24|5559.24|5560.38|5560.38|5558.26|5558.26|0
1638261500000|2021-11-30 08:38:20|5558.79|5558.79|5559.36|5559.36|5560.15|5560.15|5558.14|5558.14|0
1638261510000|2021-11-30 08:38:30|5559.07|5559.07|5557.45|5557.45|5559.51|5559.51|5557.22|5557.22|0
1638261520000|2021-11-30 08:38:40|5557.67|5557.67|5558.87|5558.87|5558.87|5558.87|5557.67|5557.67|0
1638261530000|2021-11-30 08:38:50|5559.3|5559.3|5559.3|5559.3|5559.87|5559.87|5559.3|5559.3|0
1638261540000|2021-11-30 08:39:00|5559.11|5559.11|5559.68|5559.68|5560.59|5560.59|5559.11|5559.11|0
1638261550000|2021-11-30 08:39:10|5558.82|5558.82|5561.28|5561.28|5561.28|5561.28|5558.82|5558.82|0
1638261560000|2021-11-30 08:39:20|5561.57|5561.57|5560.8|5560.8|5561.57|5561.57|5560.8|5560.8|0
1638261570000|2021-11-30 08:39:30|5560.33|5560.33|5562.67|5562.67|5562.67|5562.67|5560.33|5560.33|0
1638261580000|2021-11-30 08:39:40|5563.25|5563.25|5562.29|5562.29|5563.25|5563.25|5562.24|5562.24|0
1638261590000|2021-11-30 08:39:50|5562.34|5562.34|5563.49|5563.49|5563.78|5563.78|5562.34|5562.34|0
1638261600000|2021-11-30 08:40:00|5562.42|5562.42|5560.03|5560.03|5562.42|5562.42|5558.67|5558.67|0
1638261610000|2021-11-30 08:40:10|5559.74|5559.74|5556.68|5556.68|5559.74|5559.74|5555.75|5555.75|0
1638261620000|2021-11-30 08:40:20|5558.93|5558.93|5556.83|5556.83|5559.8|5559.8|5556.83|5556.83|0
1638261630000|2021-11-30 08:40:30|5556.62|5556.62|5555.84|5555.84|5557.02|5557.02|5554.77|5554.77|0
1638261640000|2021-11-30 08:40:40|5556.06|5556.06|5557.45|5557.45|5557.93|5557.93|5555.91|5555.91|0
1638261650000|2021-11-30 08:40:50|5557.16|5557.16|5557.4|5557.4|5558.41|5558.41|5556.49|5556.49|0
1638261660000|2021-11-30 08:41:00|5557.16|5557.16|5557.98|5557.98|5558.46|5558.46|5556.23|5556.23|0
1638261670000|2021-11-30 08:41:10|5557.5|5557.5|5557.75|5557.75|5558.46|5558.46|5557.5|5557.5|0
1638261680000|2021-11-30 08:41:20|5558.42|5558.42|5558.65|5558.65|5558.65|5558.65|5558.42|5558.42|0
1638261690000|2021-11-30 08:41:30|5559.81|5559.81|5561.41|5561.41|5561.41|5561.41|5559.81|5559.81|0
1638261700000|2021-11-30 08:41:40|5560.83|5560.83|5557.18|5557.18|5560.83|5560.83|5557.18|5557.18|0
1638261710000|2021-11-30 08:41:50|5557.15|5557.15|5558.88|5558.88|5558.88|5558.88|5556.94|5556.94|0
1638261720000|2021-11-30 08:42:00|5558.3|5558.3|5555.5|5555.5|5558.3|5558.3|5555.28|5555.28|0
1638261730000|2021-11-30 08:42:10|5555.28|5555.28|5555.74|5555.74|5556.22|5556.22|5555.27|5555.27|0
1638261740000|2021-11-30 08:42:20|5556.6|5556.6|5556.6|5556.6|5556.6|5556.6|5556.6|5556.6|0
1638261750000|2021-11-30 08:42:30|5556.31|5556.31|5562.05|5562.05|5562.05|5562.05|5556.02|5556.02|0
1638261760000|2021-11-30 08:42:40|5561.47|5561.47|5561.98|5561.98|5562.85|5562.85|5561.47|5561.47|0
1638261770000|2021-11-30 08:42:50|5562.56|5562.56|5563.51|5563.51|5563.51|5563.51|5562.56|5562.56|0
1638261780000|2021-11-30 08:43:00|5563.61|5563.61|5561.94|5561.94|5564.19|5564.19|5561.94|5561.94|0
1638261790000|2021-11-30 08:43:10|5562.42|5562.42|5562.71|5562.71|5562.71|5562.71|5562.42|5562.42|0
1638261800000|2021-11-30 08:43:20|5563.29|5563.29|5564.48|5564.48|5564.48|5564.48|5561.23|5561.23|0
1638261810000|2021-11-30 08:43:30|5564.01|5564.01|5564.01|5564.01|5564.01|5564.01|5564.01|5564.01|0
1638261820000|2021-11-30 08:43:40|5564.03|5564.03|5563.79|5563.79|5564.03|5564.03|5563.79|5563.79|0
1638261830000|2021-11-30 08:43:50|5564.22|5564.22|5565.09|5565.09|5565.09|5565.09|5564.22|5564.22|0
1638261840000|2021-11-30 08:44:00|5567.67|5567.67|5567.29|5567.29|5568.05|5568.05|5566.33|5566.33|0
1638261850000|2021-11-30 08:44:10|5567.34|5567.34|5567.34|5567.34|5567.34|5567.34|5567.34|5567.34|0
1638261860000|2021-11-30 08:44:20|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|0
1638261870000|2021-11-30 08:44:30|5568.1|5568.1|5566.85|5566.85|5568.1|5568.1|5566.85|5566.85|0
1638261880000|2021-11-30 08:44:40|5566.43|5566.43|5567.72|5567.72|5567.72|5567.72|5566.43|5566.43|0
1638261890000|2021-11-30 08:44:50|5567.43|5567.43|5566.35|5566.35|5567.43|5567.43|5566.35|5566.35|0
1638261900000|2021-11-30 08:45:00|5564.92|5564.92|5560.78|5560.78|5564.92|5564.92|5560.78|5560.78|0
1638261910000|2021-11-30 08:45:10|5560.2|5560.2|5560.97|5560.97|5561.88|5561.88|5560.2|5560.2|0
1638261920000|2021-11-30 08:45:20|5561.83|5561.83|5559.2|5559.2|5561.83|5561.83|5559.2|5559.2|0
1638261930000|2021-11-30 08:45:30|5558.62|5558.62|5558.02|5558.02|5559.27|5559.27|5558.02|5558.02|0
1638261940000|2021-11-30 08:45:40|5557.59|5557.59|5556.35|5556.35|5557.59|5557.59|5556.35|5556.35|0
1638261950000|2021-11-30 08:45:50|5556.78|5556.78|5556.79|5556.79|5556.79|5556.79|5556.5|5556.5|0
1638261960000|2021-11-30 08:46:00|5557.08|5557.08|5556.38|5556.38|5557.17|5557.17|5555.69|5555.69|0
1638261970000|2021-11-30 08:46:10|5556.09|5556.09|5556.09|5556.09|5557.24|5557.24|5554.99|5554.99|0
1638261980000|2021-11-30 08:46:20|5555.9|5555.9|5559.19|5559.19|5559.4|5559.4|5555.4|5555.4|0
1638261990000|2021-11-30 08:46:30|5559.21|5559.21|5558.25|5558.25|5559.78|5559.78|5558.25|5558.25|0
1638262000000|2021-11-30 08:46:40|5559.18|5559.18|5558.09|5558.09|5559.18|5559.18|5557.8|5557.8|0
1638262010000|2021-11-30 08:46:50|5557.8|5557.8|5557.16|5557.16|5557.8|5557.8|5556.58|5556.58|0
1638262020000|2021-11-30 08:47:00|5557.37|5557.37|5557.4|5557.4|5557.4|5557.4|5557.08|5557.08|0
1638262030000|2021-11-30 08:47:10|5557.11|5557.11|5557.05|5557.05|5557.77|5557.77|5556.41|5556.41|0
1638262040000|2021-11-30 08:47:20|5557.48|5557.48|5558.04|5558.04|5558.04|5558.04|5556.77|5556.77|0
1638262050000|2021-11-30 08:47:30|5558.27|5558.27|5558.7|5558.7|5558.7|5558.7|5558.27|5558.27|0
1638262060000|2021-11-30 08:47:40|5559.5|5559.5|5562.4|5562.4|5562.4|5562.4|5559.5|5559.5|0
1638262070000|2021-11-30 08:47:50|5562.69|5562.69|5562.94|5562.94|5564.27|5564.27|5562.69|5562.69|0
1638262080000|2021-11-30 08:48:00|5562.36|5562.36|5558.47|5558.47|5562.36|5562.36|5557.09|5557.09|0
1638262090000|2021-11-30 08:48:10|5558.76|5558.76|5558.28|5558.28|5559.87|5559.87|5558.04|5558.04|0
1638262100000|2021-11-30 08:48:20|5558.57|5558.57|5558.57|5558.57|5558.86|5558.86|5558.57|5558.57|0
1638262110000|2021-11-30 08:48:30|5557.11|5557.11|5557.33|5557.33|5557.62|5557.62|5557.11|5557.11|0
1638262120000|2021-11-30 08:48:40|5557.37|5557.37|5557.67|5557.67|5557.67|5557.67|5557.37|5557.37|0
1638262130000|2021-11-30 08:48:50|5558.14|5558.14|5557.93|5557.93|5558.14|5558.14|5557.93|5557.93|0
1638262140000|2021-11-30 08:49:00|5558.22|5558.22|5562.86|5562.86|5562.86|5562.86|5558.22|5558.22|0
1638262150000|2021-11-30 08:49:10|5562.57|5562.57|5559.99|5559.99|5562.57|5562.57|5559.99|5559.99|0
1638262160000|2021-11-30 08:49:20|5559.7|5559.7|5559.74|5559.74|5559.8|5559.8|5558.93|5558.93|0
1638262170000|2021-11-30 08:49:30|5559.5|5559.5|5559.1|5559.1|5559.67|5559.67|5559.1|5559.1|0
1638262180000|2021-11-30 08:49:40|5558.09|5558.09|5558.68|5558.68|5558.68|5558.68|5557.17|5557.17|0
1638262190000|2021-11-30 08:49:50|5558.39|5558.39|5557.31|5557.31|5558.39|5558.39|5557.31|5557.31|0
1638262200000|2021-11-30 08:50:00|5556.59|5556.59|5558.08|5558.08|5558.08|5558.08|5556.59|5556.59|0
1638262210000|2021-11-30 08:50:10|5558.29|5558.29|5557.86|5557.86|5558.29|5558.29|5557.86|5557.86|0
1638262220000|2021-11-30 08:50:20|5560.49|5560.49|5564.45|5564.45|5564.45|5564.45|5560.49|5560.49|0
1638262230000|2021-11-30 08:50:30|5563.69|5563.69|5562.92|5562.92|5563.69|5563.69|5562.92|5562.92|0
1638262240000|2021-11-30 08:50:40|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1638262250000|2021-11-30 08:50:50|5563.46|5563.46|5563.25|5563.25|5563.46|5563.46|5563.25|5563.25|0
1638262260000|2021-11-30 08:51:00|5562.48|5562.48|5561.4|5561.4|5562.48|5562.48|5560.9|5560.9|0
1638262270000|2021-11-30 08:51:10|5560.76|5560.76|5558.97|5558.97|5560.76|5560.76|5558.97|5558.97|0
1638262280000|2021-11-30 08:51:20|5558.94|5558.94|5557.43|5557.43|5559.88|5559.88|5557.01|5557.01|0
1638262290000|2021-11-30 08:51:30|5558.01|5558.01|5558.47|5558.47|5558.76|5558.76|5558.01|5558.01|0
1638262300000|2021-11-30 08:51:40|5557.78|5557.78|5556.88|5556.88|5557.78|5557.78|5556.88|5556.88|0
1638262310000|2021-11-30 08:51:50|5556.4|5556.4|5557.69|5557.69|5557.69|5557.69|5555.49|5555.49|0
1638262320000|2021-11-30 08:52:00|5557.05|5557.05|5557.22|5557.22|5557.22|5557.22|5557.05|5557.05|0
1638262330000|2021-11-30 08:52:10|5557.43|5557.43|5557.82|5557.82|5558.06|5558.06|5557.43|5557.43|0
1638262340000|2021-11-30 08:52:20|5558.11|5558.11|5559.02|5559.02|5559.02|5559.02|5558.11|5558.11|0
1638262350000|2021-11-30 08:52:30|5559.55|5559.55|5559.62|5559.62|5560.12|5560.12|5559.55|5559.55|0
1638262360000|2021-11-30 08:52:40|5558.9|5558.9|5558.47|5558.47|5558.9|5558.9|5558.47|5558.47|0
1638262370000|2021-11-30 08:52:50|5558.19|5558.19|5555.18|5555.18|5558.19|5558.19|5555.18|5555.18|0
1638262380000|2021-11-30 08:53:00|5556.09|5556.09|5555.9|5555.9|5556.37|5556.37|5555.9|5555.9|0
1638262390000|2021-11-30 08:53:10|5556.19|5556.19|5555.9|5555.9|5556.19|5556.19|5555.9|5555.9|0
1638262400000|2021-11-30 08:53:20|5557.07|5557.07|5557.35|5557.35|5557.35|5557.35|5557.07|5557.07|0
1638262410000|2021-11-30 08:53:30|5557.64|5557.64|5559.58|5559.58|5559.58|5559.58|5557.64|5557.64|0
1638262420000|2021-11-30 08:53:40|5559.61|5559.61|5559.57|5559.57|5559.62|5559.62|5559.57|5559.57|0
1638262430000|2021-11-30 08:53:50|5559.56|5559.56|5559.12|5559.12|5559.56|5559.56|5558.69|5558.69|0
1638262440000|2021-11-30 08:54:00|5559.14|5559.14|5563.48|5563.48|5563.48|5563.48|5559.14|5559.14|0
1638262450000|2021-11-30 08:54:10|5562.9|5562.9|5560.04|5560.04|5562.9|5562.9|5560.04|5560.04|0
1638262460000|2021-11-30 08:54:20|5559.61|5559.61|5555.77|5555.77|5559.61|5559.61|5555.53|5555.53|0
1638262470000|2021-11-30 08:54:30|5556.01|5556.01|5555.53|5555.53|5556.01|5556.01|5555.53|5555.53|0
1638262480000|2021-11-30 08:54:40|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|5555.25|0
1638262490000|2021-11-30 08:54:50|5555.53|5555.53|5554.55|5554.55|5555.97|5555.97|5554.55|5554.55|0
1638262500000|2021-11-30 08:55:00|5554.77|5554.77|5557.51|5557.51|5557.51|5557.51|5554.77|5554.77|0
1638262510000|2021-11-30 08:55:10|5556.64|5556.64|5555.85|5555.85|5556.64|5556.64|5555.85|5555.85|0
1638262520000|2021-11-30 08:55:20|5555.56|5555.56|5554.84|5554.84|5555.56|5555.56|5554.84|5554.84|0
1638262530000|2021-11-30 08:55:30|5554.55|5554.55|5553.38|5553.38|5554.55|5554.55|5553.37|5553.37|0
1638262540000|2021-11-30 08:55:40|5553.4|5553.4|5550.25|5550.25|5553.4|5553.4|5550.25|5550.25|0
1638262550000|2021-11-30 08:55:50|5550.46|5550.46|5550.82|5550.82|5551.18|5551.18|5550.46|5550.46|0
1638262560000|2021-11-30 08:56:00|5550.24|5550.24|5549.96|5549.96|5551.1|5551.1|5549.96|5549.96|0
1638262570000|2021-11-30 08:56:10|5549.43|5549.43|5549.57|5549.57|5549.86|5549.86|5549.29|5549.29|0
1638262580000|2021-11-30 08:56:20|5548.86|5548.86|5545.2|5545.2|5548.86|5548.86|5545.2|5545.2|0
1638262590000|2021-11-30 08:56:30|5544.96|5544.96|5545.85|5545.85|5546.02|5546.02|5543.93|5543.93|0
1638262600000|2021-11-30 08:56:40|5545.81|5545.81|5546.02|5546.02|5546.02|5546.02|5545.73|5545.73|0
1638262610000|2021-11-30 08:56:50|5546.31|5546.31|5549.61|5549.61|5549.61|5549.61|5546.31|5546.31|0
1638262620000|2021-11-30 08:57:00|5550.04|5550.04|5554.37|5554.37|5554.37|5554.37|5549.97|5549.97|0
1638262630000|2021-11-30 08:57:10|5554.11|5554.11|5557.77|5557.77|5557.79|5557.79|5554.11|5554.11|0
1638262640000|2021-11-30 08:57:20|5557.53|5557.53|5556.2|5556.2|5557.53|5557.53|5556.2|5556.2|0
1638262650000|2021-11-30 08:57:30|5555.91|5555.91|5555.41|5555.41|5555.91|5555.91|5555.41|5555.41|0
1638262660000|2021-11-30 08:57:40|5555.27|5555.27|5556.91|5556.91|5557.49|5557.49|5555.27|5555.27|0
1638262670000|2021-11-30 08:57:50|5557.34|5557.34|5560.63|5560.63|5560.91|5560.91|5557.34|5557.34|0
1638262680000|2021-11-30 08:58:00|5560.05|5560.05|5557.47|5557.47|5560.34|5560.34|5556.24|5556.24|0
1638262690000|2021-11-30 08:58:10|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1638262700000|2021-11-30 08:58:20|5556.75|5556.75|5556.29|5556.29|5556.75|5556.75|5555.82|5555.82|0
1638262710000|2021-11-30 08:58:30|5556.53|5556.53|5559.68|5559.68|5563.1|5563.1|5556.53|5556.53|0
1638262720000|2021-11-30 08:58:40|5559.25|5559.25|5558.22|5558.22|5559.7|5559.7|5557.98|5557.98|0
1638262730000|2021-11-30 08:58:50|5557.64|5557.64|5557.59|5557.59|5558.22|5558.22|5557.16|5557.16|0
1638262740000|2021-11-30 08:59:00|5557.38|5557.38|5554.17|5554.17|5557.62|5557.62|5554.17|5554.17|0
1638262750000|2021-11-30 08:59:10|5554.46|5554.46|5554.17|5554.17|5554.93|5554.93|5553.93|5553.93|0
1638262760000|2021-11-30 08:59:20|5554.75|5554.75|5551.63|5551.63|5554.75|5554.75|5551.16|5551.16|0
1638262770000|2021-11-30 08:59:30|5551.85|5551.85|5551.85|5551.85|5552.3|5552.3|5551.61|5551.61|0
1638262780000|2021-11-30 08:59:40|5552.28|5552.28|5553.43|5553.43|5554.12|5554.12|5552.28|5552.28|0
1638262790000|2021-11-30 08:59:50|5554|5554|5556.05|5556.05|5556.34|5556.34|5554|5554|0
1638262800000|2021-11-30 09:00:00|5555.1|5555.1|5550.93|5550.93|5555.1|5555.1|5550|5550|0
1638262810000|2021-11-30 09:00:10|5551.51|5551.51|5550.19|5550.19|5551.51|5551.51|5550.1|5550.1|0
1638262820000|2021-11-30 09:00:20|5549.32|5549.32|5546.31|5546.31|5549.32|5549.32|5546.31|5546.31|0
1638262830000|2021-11-30 09:00:30|5546.6|5546.6|5545.37|5545.37|5546.6|5546.6|5545.37|5545.37|0
1638262840000|2021-11-30 09:00:40|5543.94|5543.94|5540.76|5540.76|5544.52|5544.52|5540.76|5540.76|0
1638262850000|2021-11-30 09:00:50|5539.97|5539.97|5538.5|5538.5|5539.97|5539.97|5538.26|5538.26|0
1638262860000|2021-11-30 09:01:00|5537.76|5537.76|5539.18|5539.18|5539.73|5539.73|5537.76|5537.76|0
1638262870000|2021-11-30 09:01:10|5539.16|5539.16|5537.12|5537.12|5540.28|5540.28|5537.12|5537.12|0
1638262880000|2021-11-30 09:01:20|5536.84|5536.84|5534.97|5534.97|5536.84|5536.84|5534.97|5534.97|0
1638262890000|2021-11-30 09:01:30|5536.77|5536.77|5535.16|5535.16|5537.2|5537.2|5535.16|5535.16|0
1638262900000|2021-11-30 09:01:40|5535.81|5535.81|5536.86|5536.86|5537.2|5537.2|5535.81|5535.81|0
1638262910000|2021-11-30 09:01:50|5536.84|5536.84|5536.62|5536.62|5536.84|5536.84|5536.38|5536.38|0
1638262920000|2021-11-30 09:02:00|5537.2|5537.2|5539.8|5539.8|5539.8|5539.8|5537.2|5537.2|0
1638262930000|2021-11-30 09:02:10|5540.08|5540.08|5539.42|5539.42|5541.22|5541.22|5538.62|5538.62|0
1638262940000|2021-11-30 09:02:20|5538.92|5538.92|5537.68|5537.68|5538.92|5538.92|5536.72|5536.72|0
1638262950000|2021-11-30 09:02:30|5538.11|5538.11|5538.59|5538.59|5538.95|5538.95|5537.68|5537.68|0
1638262960000|2021-11-30 09:02:40|5539.74|5539.74|5540.41|5540.41|5540.41|5540.41|5538.31|5538.31|0
1638262970000|2021-11-30 09:02:50|5540.17|5540.17|5539.02|5539.02|5540.17|5540.17|5539.02|5539.02|0
1638262980000|2021-11-30 09:03:00|5539.45|5539.45|5539.91|5539.91|5540.34|5540.34|5539.45|5539.45|0
1638262990000|2021-11-30 09:03:10|5540.49|5540.49|5546.66|5546.66|5548.26|5548.26|5540.49|5540.49|0
1638263000000|2021-11-30 09:03:20|5546.37|5546.37|5545.05|5545.05|5546.37|5546.37|5544.96|5544.96|0
1638263010000|2021-11-30 09:03:30|5544.73|5544.73|5541.57|5541.57|5544.73|5544.73|5541.57|5541.57|0
1638263030000|2021-11-30 09:03:50|5542.14|5542.14|5538.94|5538.94|5542.28|5542.28|5538.7|5538.7|0
1638263040000|2021-11-30 09:04:00|5538.7|5538.7|5538.24|5538.24|5540.27|5540.27|5538.24|5538.24|0
1638263050000|2021-11-30 09:04:10|5537.45|5537.45|5537.45|5537.45|5537.69|5537.69|5537.45|5537.45|0
1638263060000|2021-11-30 09:04:20|5537.02|5537.02|5536.99|5536.99|5537.02|5537.02|5536.99|5536.99|0
1638263070000|2021-11-30 09:04:30|5536.28|5536.28|5535.76|5535.76|5536.57|5536.57|5535.72|5535.72|0
1638263080000|2021-11-30 09:04:40|5535.18|5535.18|5531.64|5531.64|5535.18|5535.18|5531.06|5531.06|0
1638263090000|2021-11-30 09:04:50|5531.86|5531.86|5532.22|5532.22|5533.75|5533.75|5531.86|5531.86|0
1638263100000|2021-11-30 09:05:00|5531.94|5531.94|5528.63|5528.63|5531.94|5531.94|5528.63|5528.63|0
1638263110000|2021-11-30 09:05:10|5528.92|5528.92|5530.51|5530.51|5530.51|5530.51|5528.92|5528.92|0
1638263120000|2021-11-30 09:05:20|5531.22|5531.22|5529.72|5529.72|5532.33|5532.33|5529.67|5529.67|0
1638263130000|2021-11-30 09:05:30|5529.48|5529.48|5529.03|5529.03|5529.51|5529.51|5529.03|5529.03|0
1638263140000|2021-11-30 09:05:40|5528.79|5528.79|5527.66|5527.66|5528.79|5528.79|5527.38|5527.38|0
1638263150000|2021-11-30 09:05:50|5528.76|5528.76|5533.6|5533.6|5534.67|5534.67|5528.76|5528.76|0
1638263160000|2021-11-30 09:06:00|5534.03|5534.03|5532.9|5532.9|5535.68|5535.68|5532.9|5532.9|0
1638263170000|2021-11-30 09:06:10|5532.32|5532.32|5529.51|5529.51|5532.32|5532.32|5529.51|5529.51|0
1638263180000|2021-11-30 09:06:20|5528.32|5528.32|5526.83|5526.83|5528.32|5528.32|5526.78|5526.78|0
1638263190000|2021-11-30 09:06:30|5527.12|5527.12|5523.71|5523.71|5527.12|5527.12|5523.71|5523.71|0
1638263200000|2021-11-30 09:06:40|5523.78|5523.78|5527.18|5527.18|5527.47|5527.47|5523.78|5523.78|0
1638263210000|2021-11-30 09:06:50|5527.23|5527.23|5527.81|5527.81|5527.81|5527.81|5527.23|5527.23|0
1638263220000|2021-11-30 09:07:00|5526.85|5526.85|5525.66|5525.66|5526.85|5526.85|5525.66|5525.66|0
1638263230000|2021-11-30 09:07:10|5525.95|5525.95|5523.33|5523.33|5525.95|5525.95|5523.33|5523.33|0
1638263240000|2021-11-30 09:07:20|5523.62|5523.62|5524.63|5524.63|5524.63|5524.63|5523.62|5523.62|0
1638263250000|2021-11-30 09:07:30|5523.2|5523.2|5522.6|5522.6|5523.2|5523.2|5521.96|5521.96|0
1638263260000|2021-11-30 09:07:40|5521.97|5521.97|5521.85|5521.85|5522.87|5522.87|5521.85|5521.85|0
1638263270000|2021-11-30 09:07:50|5520.99|5520.99|5521.28|5521.28|5521.28|5521.28|5520.99|5520.99|0
1638263280000|2021-11-30 09:08:00|5521.71|5521.71|5518.3|5518.3|5521.71|5521.71|5517.67|5517.67|0
1638263290000|2021-11-30 09:08:10|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1638263300000|2021-11-30 09:08:20|5520.19|5520.19|5523.7|5523.7|5523.9|5523.9|5520.19|5520.19|0
1638263310000|2021-11-30 09:08:30|5523.73|5523.73|5522.62|5522.62|5523.73|5523.73|5522.62|5522.62|0
1638263320000|2021-11-30 09:08:40|5522.04|5522.04|5521.11|5521.11|5522.04|5522.04|5521.11|5521.11|0
1638263330000|2021-11-30 09:08:50|5521.35|5521.35|5521.35|5521.35|5521.35|5521.35|5521.35|5521.35|0
1638263340000|2021-11-30 09:09:00|5519.78|5519.78|5520.97|5520.97|5520.97|5520.97|5519.06|5519.06|0
1638263350000|2021-11-30 09:09:10|5520.68|5520.68|5516.06|5516.06|5520.68|5520.68|5516.06|5516.06|0
1638263360000|2021-11-30 09:09:20|5516.3|5516.3|5515.15|5515.15|5516.3|5516.3|5515.15|5515.15|0
1638263370000|2021-11-30 09:09:30|5515.44|5515.44|5519.2|5519.2|5519.2|5519.2|5515.44|5515.44|0
1638263380000|2021-11-30 09:09:40|5518.77|5518.77|5517.97|5517.97|5519.06|5519.06|5517.76|5517.76|0
1638263390000|2021-11-30 09:09:50|5516.59|5516.59|5516.06|5516.06|5516.59|5516.59|5516.06|5516.06|0
1638263400000|2021-11-30 09:10:00|5516.73|5516.73|5516.2|5516.2|5516.73|5516.73|5515.63|5515.63|0
1638263410000|2021-11-30 09:10:10|5516.91|5516.91|5516.96|5516.96|5518.44|5518.44|5516.5|5516.5|0
1638263420000|2021-11-30 09:10:20|5517.54|5517.54|5521.27|5521.27|5521.27|5521.27|5517.54|5517.54|0
1638263430000|2021-11-30 09:10:30|5521.56|5521.56|5519.94|5519.94|5521.8|5521.8|5519.36|5519.36|0
1638263440000|2021-11-30 09:10:40|5519.36|5519.36|5518.06|5518.06|5519.36|5519.36|5518.06|5518.06|0
1638263450000|2021-11-30 09:10:50|5518.3|5518.3|5516.53|5516.53|5518.3|5518.3|5516.53|5516.53|0
1638263460000|2021-11-30 09:11:00|5516.96|5516.96|5517.96|5517.96|5517.96|5517.96|5516.38|5516.38|0
1638263470000|2021-11-30 09:11:10|5518.61|5518.61|5520.38|5520.38|5520.38|5520.38|5518.61|5518.61|0
1638263480000|2021-11-30 09:11:20|5519.52|5519.52|5520.29|5520.29|5520.29|5520.29|5519.52|5519.52|0
1638263490000|2021-11-30 09:11:30|5520.58|5520.58|5525|5525|5525.22|5525.22|5520.58|5520.58|0
1638263500000|2021-11-30 09:11:40|5524.53|5524.53|5524.12|5524.12|5524.53|5524.53|5523.83|5523.83|0
1638263510000|2021-11-30 09:11:50|5523.88|5523.88|5523.01|5523.01|5523.88|5523.88|5523.01|5523.01|0
1638263520000|2021-11-30 09:12:00|5522.58|5522.58|5527.04|5527.04|5527.04|5527.04|5521.39|5521.39|0
1638263530000|2021-11-30 09:12:10|5526.03|5526.03|5525.87|5525.87|5526.03|5526.03|5525.29|5525.29|0
1638263540000|2021-11-30 09:12:20|5525.94|5525.94|5528.35|5528.35|5529.75|5529.75|5525.94|5525.94|0
1638263550000|2021-11-30 09:12:30|5527.88|5527.88|5531.88|5531.88|5531.88|5531.88|5527.88|5527.88|0
1638263560000|2021-11-30 09:12:40|5532.17|5532.17|5531.97|5531.97|5533.6|5533.6|5531.59|5531.59|0
1638263570000|2021-11-30 09:12:50|5531.39|5531.39|5531.1|5531.1|5531.39|5531.39|5531.1|5531.1|0
1638263580000|2021-11-30 09:13:00|5531.58|5531.58|5531.58|5531.58|5531.58|5531.58|5531.58|5531.58|0
1638263590000|2021-11-30 09:13:10|5530.71|5530.71|5531.56|5531.56|5531.56|5531.56|5528.39|5528.39|0
1638263600000|2021-11-30 09:13:20|5531.85|5531.85|5532.56|5532.56|5532.56|5532.56|5531.85|5531.85|0
1638263610000|2021-11-30 09:13:30|5531.87|5531.87|5530.35|5530.35|5532.75|5532.75|5530.35|5530.35|0
1638263620000|2021-11-30 09:13:40|5529.49|5529.49|5525.57|5525.57|5529.49|5529.49|5525.57|5525.57|0
1638263630000|2021-11-30 09:13:50|5525.79|5525.79|5525.22|5525.22|5525.79|5525.79|5524.94|5524.94|0
1638263640000|2021-11-30 09:14:00|5525.51|5525.51|5522.57|5522.57|5525.51|5525.51|5522.57|5522.57|0
1638263650000|2021-11-30 09:14:10|5522.53|5522.53|5521.14|5521.14|5522.53|5522.53|5521.14|5521.14|0
1638263660000|2021-11-30 09:14:20|5520.05|5520.05|5518.09|5518.09|5520.05|5520.05|5516.87|5516.87|0
1638263670000|2021-11-30 09:14:30|5519.58|5519.58|5519.59|5519.59|5519.59|5519.59|5519.58|5519.58|0
1638263680000|2021-11-30 09:14:40|5520.78|5520.78|5523.82|5523.82|5523.82|5523.82|5520.78|5520.78|0
1638263690000|2021-11-30 09:14:50|5523.58|5523.58|5523.73|5523.73|5524.24|5524.24|5523.37|5523.37|0
1638263700000|2021-11-30 09:15:00|5522.58|5522.58|5522.87|5522.87|5524.33|5524.33|5522.29|5522.29|0
1638263710000|2021-11-30 09:15:10|5522.3|5522.3|5522.06|5522.06|5522.56|5522.56|5521.77|5521.77|0
1638263720000|2021-11-30 09:15:20|5522.63|5522.63|5521.36|5521.36|5522.63|5522.63|5521.36|5521.36|0
1638263730000|2021-11-30 09:15:30|5521.65|5521.65|5519.98|5519.98|5521.65|5521.65|5519.98|5519.98|0
1638263740000|2021-11-30 09:15:40|5520.22|5520.22|5521.67|5521.67|5521.67|5521.67|5519.64|5519.64|0
1638263750000|2021-11-30 09:15:50|5521.43|5521.43|5522.3|5522.3|5522.3|5522.3|5520.67|5520.67|0
1638263760000|2021-11-30 09:16:00|5522.77|5522.77|5523.69|5523.69|5523.69|5523.69|5521.76|5521.76|0
1638263770000|2021-11-30 09:16:10|5523.12|5523.12|5520.44|5520.44|5523.12|5523.12|5520.15|5520.15|0
1638263780000|2021-11-30 09:16:20|5520.72|5520.72|5522.42|5522.42|5522.42|5522.42|5520.72|5520.72|0
1638263790000|2021-11-30 09:16:30|5522.71|5522.71|5525.79|5525.79|5525.79|5525.79|5522.71|5522.71|0
1638263800000|2021-11-30 09:16:40|5526.95|5526.95|5528.03|5528.03|5528.03|5528.03|5526.95|5526.95|0
1638263810000|2021-11-30 09:16:50|5528.06|5528.06|5530.56|5530.56|5530.56|5530.56|5527.34|5527.34|0
1638263820000|2021-11-30 09:17:00|5527.79|5527.79|5526.91|5526.91|5529.22|5529.22|5526.91|5526.91|0
1638263830000|2021-11-30 09:17:10|5526.04|5526.04|5525.92|5525.92|5526.04|5526.04|5525.68|5525.68|0
1638263840000|2021-11-30 09:17:20|5525.34|5525.34|5523.42|5523.42|5526.2|5526.2|5523.42|5523.42|0
1638263860000|2021-11-30 09:17:40|5522.47|5522.47|5519.83|5519.83|5522.47|5522.47|5519.83|5519.83|0
1638263870000|2021-11-30 09:17:50|5519.54|5519.54|5517.48|5517.48|5519.54|5519.54|5517.48|5517.48|0
1638263880000|2021-11-30 09:18:00|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1638263890000|2021-11-30 09:18:10|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|0
1638263900000|2021-11-30 09:18:20|5518.38|5518.38|5518.37|5518.37|5518.38|5518.38|5518.37|5518.37|0
1638263910000|2021-11-30 09:18:30|5517.94|5517.94|5519.16|5519.16|5519.16|5519.16|5517.36|5517.36|0
1638263920000|2021-11-30 09:18:40|5518.95|5518.95|5515.93|5515.93|5518.95|5518.95|5515.93|5515.93|0
1638263930000|2021-11-30 09:18:50|5515.94|5515.94|5518.44|5518.44|5518.44|5518.44|5515.94|5515.94|0
1638263940000|2021-11-30 09:19:00|5518.47|5518.47|5518.03|5518.03|5518.9|5518.9|5517.74|5517.74|0
1638263950000|2021-11-30 09:19:10|5518.32|5518.32|5520.52|5520.52|5520.52|5520.52|5518.32|5518.32|0
1638263960000|2021-11-30 09:19:20|5520.76|5520.76|5520.76|5520.76|5520.76|5520.76|5520.76|5520.76|0
1638263970000|2021-11-30 09:19:30|5521.05|5521.05|5523.41|5523.41|5523.65|5523.65|5520.76|5520.76|0
1638263980000|2021-11-30 09:19:40|5523.18|5523.18|5521.02|5521.02|5523.18|5523.18|5521.02|5521.02|0
1638263990000|2021-11-30 09:19:50|5521.31|5521.31|5522.42|5522.42|5522.42|5522.42|5521.31|5521.31|0
1638264000000|2021-11-30 09:20:00|5522.66|5522.66|5516.96|5516.96|5522.66|5522.66|5516.53|5516.53|0
1638264010000|2021-11-30 09:20:10|5517.25|5517.25|5520.52|5520.52|5520.57|5520.57|5517.25|5517.25|0
1638264020000|2021-11-30 09:20:20|5520.47|5520.47|5520.18|5520.18|5520.76|5520.76|5520.18|5520.18|0
1638264030000|2021-11-30 09:20:30|5520.21|5520.21|5521.24|5521.24|5522.12|5522.12|5520.21|5520.21|0
1638264050000|2021-11-30 09:20:50|5520.66|5520.66|5524.56|5524.56|5524.56|5524.56|5520.66|5520.66|0
1638264060000|2021-11-30 09:21:00|5524.6|5524.6|5525.12|5525.12|5525.6|5525.6|5524.6|5524.6|0
1638264070000|2021-11-30 09:21:10|5524.55|5524.55|5526|5526|5526|5526|5524.26|5524.26|0
1638264080000|2021-11-30 09:21:20|5525.58|5525.58|5524.76|5524.76|5525.58|5525.58|5524.76|5524.76|0
1638264090000|2021-11-30 09:21:30|5525.92|5525.92|5528.02|5528.02|5528.02|5528.02|5525.92|5525.92|0
1638264100000|2021-11-30 09:21:40|5527.16|5527.16|5526.23|5526.23|5527.16|5527.16|5526.23|5526.23|0
1638264110000|2021-11-30 09:21:50|5526.52|5526.52|5526.75|5526.75|5526.99|5526.99|5526.52|5526.52|0
1638264120000|2021-11-30 09:22:00|5526.99|5526.99|5529.28|5529.28|5529.28|5529.28|5525.75|5525.75|0
1638264130000|2021-11-30 09:22:10|5528.81|5528.81|5527.12|5527.12|5528.81|5528.81|5527.12|5527.12|0
1638264140000|2021-11-30 09:22:20|5527.7|5527.7|5529.4|5529.4|5529.71|5529.71|5527.7|5527.7|0
1638264150000|2021-11-30 09:22:30|5529.11|5529.11|5528.82|5528.82|5529.11|5529.11|5528.82|5528.82|0
1638264160000|2021-11-30 09:22:40|5528.04|5528.04|5526.87|5526.87|5528.04|5528.04|5526.87|5526.87|0
1638264170000|2021-11-30 09:22:50|5524.68|5524.68|5520.32|5520.32|5524.68|5524.68|5519.05|5519.05|0
1638264180000|2021-11-30 09:23:00|5520.26|5520.26|5518.39|5518.39|5520.32|5520.32|5518.39|5518.39|0
1638264190000|2021-11-30 09:23:10|5518.68|5518.68|5519.84|5519.84|5519.84|5519.84|5518.68|5518.68|0
1638264200000|2021-11-30 09:23:20|5519.26|5519.26|5517.97|5517.97|5519.47|5519.47|5517.39|5517.39|0
1638264210000|2021-11-30 09:23:30|5517.68|5517.68|5516.99|5516.99|5517.68|5517.68|5516.99|5516.99|0
1638264220000|2021-11-30 09:23:40|5516.52|5516.52|5515.64|5515.64|5516.52|5516.52|5515.06|5515.06|0
1638264230000|2021-11-30 09:23:50|5514.77|5514.77|5512.12|5512.12|5515.35|5515.35|5511.09|5511.09|0
1638264240000|2021-11-30 09:24:00|5512.86|5512.86|5512.01|5512.01|5512.86|5512.86|5511.72|5511.72|0
1638264250000|2021-11-30 09:24:10|5512.7|5512.7|5510.89|5510.89|5512.99|5512.99|5510.05|5510.05|0
1638264260000|2021-11-30 09:24:20|5511.13|5511.13|5510.41|5510.41|5511.36|5511.36|5510.41|5510.41|0
1638264270000|2021-11-30 09:24:30|5509.83|5509.83|5508.92|5508.92|5509.83|5509.83|5508.92|5508.92|0
1638264280000|2021-11-30 09:24:40|5509.74|5509.74|5510.53|5510.53|5510.77|5510.77|5509.66|5509.66|0
1638264290000|2021-11-30 09:24:50|5510.29|5510.29|5510.67|5510.67|5510.67|5510.67|5510|5510|0
1638264300000|2021-11-30 09:25:00|5510.09|5510.09|5508.38|5508.38|5510.09|5510.09|5507.41|5507.41|0
1638264310000|2021-11-30 09:25:10|5508.41|5508.41|5509.37|5509.37|5510.42|5510.42|5508.41|5508.41|0
1638264320000|2021-11-30 09:25:20|5509.3|5509.3|5506.33|5506.33|5509.37|5509.37|5505.51|5505.51|0
1638264330000|2021-11-30 09:25:30|5506.04|5506.04|5504.4|5504.4|5506.28|5506.28|5504.12|5504.12|0
1638264340000|2021-11-30 09:25:40|5503.93|5503.93|5503.64|5503.64|5503.93|5503.93|5503.64|5503.64|0
1638264350000|2021-11-30 09:25:50|5503.4|5503.4|5504.24|5504.24|5504.24|5504.24|5503.28|5503.28|0
1638264360000|2021-11-30 09:26:00|5503.95|5503.95|5506.76|5506.76|5507.05|5507.05|5503.95|5503.95|0
1638264370000|2021-11-30 09:26:10|5507.33|5507.33|5512.89|5512.89|5512.89|5512.89|5507.33|5507.33|0
1638264380000|2021-11-30 09:26:20|5512.32|5512.32|5512.51|5512.51|5512.6|5512.6|5511.83|5511.83|0
1638264390000|2021-11-30 09:26:30|5513.46|5513.46|5513.22|5513.22|5513.46|5513.46|5513.22|5513.22|0
1638264400000|2021-11-30 09:26:40|5513.12|5513.12|5513.03|5513.03|5514.9|5514.9|5513.03|5513.03|0
1638264410000|2021-11-30 09:26:50|5513.13|5513.13|5513.13|5513.13|5513.13|5513.13|5513.13|5513.13|0
1638264420000|2021-11-30 09:27:00|5512.91|5512.91|5513.2|5513.2|5513.2|5513.2|5512.91|5512.91|0
1638264430000|2021-11-30 09:27:10|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|0
1638264440000|2021-11-30 09:27:20|5514.21|5514.21|5516.28|5516.28|5516.28|5516.28|5514.21|5514.21|0
1638264450000|2021-11-30 09:27:30|5516.25|5516.25|5513.29|5513.29|5516.25|5516.25|5513.29|5513.29|0
1638264460000|2021-11-30 09:27:40|5513.52|5513.52|5514.34|5514.34|5514.34|5514.34|5513.52|5513.52|0
1638264470000|2021-11-30 09:27:50|5513.29|5513.29|5515.83|5515.83|5515.83|5515.83|5513.29|5513.29|0
1638264480000|2021-11-30 09:28:00|5516.05|5516.05|5515.25|5515.25|5516.05|5516.05|5514.96|5514.96|0
1638264490000|2021-11-30 09:28:10|5515.97|5515.97|5515.1|5515.1|5515.97|5515.97|5515.1|5515.1|0
1638264500000|2021-11-30 09:28:20|5514.15|5514.15|5511.63|5511.63|5514.15|5514.15|5511.63|5511.63|0
1638264510000|2021-11-30 09:28:30|5511.28|5511.28|5507.83|5507.83|5511.28|5511.28|5507.83|5507.83|0
1638264520000|2021-11-30 09:28:40|5507.79|5507.79|5504.31|5504.31|5507.79|5507.79|5504.27|5504.27|0
1638264530000|2021-11-30 09:28:50|5502.31|5502.31|5503.31|5503.31|5503.31|5503.31|5502.02|5502.02|0
1638264540000|2021-11-30 09:29:00|5502.5|5502.5|5502.85|5502.85|5503.54|5503.54|5502.05|5502.05|0
1638264550000|2021-11-30 09:29:10|5502.32|5502.32|5501.26|5501.26|5502.32|5502.32|5501.18|5501.18|0
1638264560000|2021-11-30 09:29:20|5500.97|5500.97|5501.38|5501.38|5501.38|5501.38|5500.23|5500.23|0
1638264570000|2021-11-30 09:29:30|5501.67|5501.67|5501.17|5501.17|5501.67|5501.67|5501.17|5501.17|0
1638264580000|2021-11-30 09:29:40|5500.88|5500.88|5501.36|5501.36|5501.36|5501.36|5500.88|5500.88|0
1638264590000|2021-11-30 09:29:50|5502.22|5502.22|5500.04|5500.04|5502.22|5502.22|5500.04|5500.04|0
1638264600000|2021-11-30 09:30:00|5500.85|5500.85|5499.23|5499.23|5500.85|5500.85|5499.23|5499.23|0
1638264610000|2021-11-30 09:30:10|5499.66|5499.66|5500.32|5500.32|5500.61|5500.61|5499.59|5499.59|0
1638264620000|2021-11-30 09:30:20|5500.61|5500.61|5499.56|5499.56|5500.61|5500.61|5499.49|5499.49|0
1638264630000|2021-11-30 09:30:30|5499.43|5499.43|5499.27|5499.27|5499.56|5499.56|5499.27|5499.27|0
1638264640000|2021-11-30 09:30:40|5497.83|5497.83|5497.11|5497.11|5497.83|5497.83|5497.11|5497.11|0
1638264650000|2021-11-30 09:30:50|5496.87|5496.87|5497.11|5497.11|5497.11|5497.11|5496.64|5496.64|0
1638264660000|2021-11-30 09:31:00|5497.54|5497.54|5496.35|5496.35|5497.54|5497.54|5495.12|5495.12|0
1638264670000|2021-11-30 09:31:10|5495.84|5495.84|5498.57|5498.57|5498.57|5498.57|5495.84|5495.84|0
1638264680000|2021-11-30 09:31:20|5498.81|5498.81|5497.71|5497.71|5499.05|5499.05|5497.71|5497.71|0
1638264690000|2021-11-30 09:31:30|5497.23|5497.23|5496.89|5496.89|5497.23|5497.23|5496.65|5496.65|0
1638264700000|2021-11-30 09:31:40|5496.17|5496.17|5495.7|5495.7|5496.17|5496.17|5495.27|5495.27|0
1638264710000|2021-11-30 09:31:50|5494.9|5494.9|5492.96|5492.96|5494.9|5494.9|5492.96|5492.96|0
1638264720000|2021-11-30 09:32:00|5493.61|5493.61|5492.89|5492.89|5493.61|5493.61|5491.84|5491.84|0
1638264730000|2021-11-30 09:32:10|5493.47|5493.47|5493.71|5493.71|5493.71|5493.71|5493.47|5493.47|0
1638264740000|2021-11-30 09:32:20|5493.13|5493.13|5492.41|5492.41|5493.13|5493.13|5491.94|5491.94|0
1638264750000|2021-11-30 09:32:30|5493.47|5493.47|5494.05|5494.05|5494.05|5494.05|5493.47|5493.47|0
1638264760000|2021-11-30 09:32:40|5492.56|5492.56|5492.27|5492.27|5492.56|5492.56|5492.27|5492.27|0
1638264770000|2021-11-30 09:32:50|5491.41|5491.41|5487.97|5487.97|5491.41|5491.41|5487.97|5487.97|0
1638264780000|2021-11-30 09:33:00|5488.26|5488.26|5488.6|5488.6|5488.6|5488.6|5487.41|5487.41|0
1638264790000|2021-11-30 09:33:10|5489.18|5489.18|5489.99|5489.99|5489.99|5489.99|5489.18|5489.18|0
1638264800000|2021-11-30 09:33:20|5490.85|5490.85|5490.2|5490.2|5490.85|5490.85|5489.91|5489.91|0
1638264810000|2021-11-30 09:33:30|5490.78|5490.78|5493.91|5493.91|5493.91|5493.91|5490.78|5490.78|0
1638264820000|2021-11-30 09:33:40|5494.39|5494.39|5495.17|5495.17|5495.17|5495.17|5494.15|5494.15|0
1638264830000|2021-11-30 09:33:50|5495.38|5495.38|5494.95|5494.95|5495.38|5495.38|5494.95|5494.95|0
1638264840000|2021-11-30 09:34:00|5494.71|5494.71|5495.22|5495.22|5495.29|5495.29|5494.71|5494.71|0
1638264850000|2021-11-30 09:34:10|5495.51|5495.51|5495.76|5495.76|5496.2|5496.2|5495.49|5495.49|0
1638264860000|2021-11-30 09:34:20|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.22|5493.22|0
1638264880000|2021-11-30 09:34:40|5494.88|5494.88|5498.09|5498.09|5498.09|5498.09|5494.88|5494.88|0
1638264890000|2021-11-30 09:34:50|5498.07|5498.07|5496.7|5496.7|5498.07|5498.07|5496.7|5496.7|0
1638264900000|2021-11-30 09:35:00|5495.99|5495.99|5495.99|5495.99|5495.99|5495.99|5495.7|5495.7|0
1638264910000|2021-11-30 09:35:10|5496.22|5496.22|5495.65|5495.65|5496.51|5496.51|5495.65|5495.65|0
1638264920000|2021-11-30 09:35:20|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|0
1638264930000|2021-11-30 09:35:30|5495.42|5495.42|5495.21|5495.21|5495.42|5495.42|5494.78|5494.78|0
1638264940000|2021-11-30 09:35:40|5495.42|5495.42|5496.29|5496.29|5496.29|5496.29|5495.42|5495.42|0
1638264950000|2021-11-30 09:35:50|5495.61|5495.61|5496.73|5496.73|5496.73|5496.73|5495.11|5495.11|0
1638264960000|2021-11-30 09:36:00|5498.45|5498.45|5499.34|5499.34|5499.92|5499.92|5498.45|5498.45|0
1638264970000|2021-11-30 09:36:10|5499.05|5499.05|5495.77|5495.77|5499.29|5499.29|5495.77|5495.77|0
1638264980000|2021-11-30 09:36:20|5494.1|5494.1|5492.94|5492.94|5494.1|5494.1|5492.94|5492.94|0
1638264990000|2021-11-30 09:36:30|5493.52|5493.52|5491.87|5491.87|5493.52|5493.52|5491.84|5491.84|0
1638265000000|2021-11-30 09:36:40|5491.58|5491.58|5491.11|5491.11|5491.63|5491.63|5490.24|5490.24|0
1638265010000|2021-11-30 09:36:50|5491.97|5491.97|5492.69|5492.69|5492.69|5492.69|5491.97|5491.97|0
1638265020000|2021-11-30 09:37:00|5492.47|5492.47|5489.84|5489.84|5492.47|5492.47|5489.84|5489.84|0
1638265030000|2021-11-30 09:37:10|5489.85|5489.85|5491.39|5491.39|5491.39|5491.39|5489.81|5489.81|0
1638265040000|2021-11-30 09:37:20|5490.75|5490.75|5489.88|5489.88|5490.75|5490.75|5489.59|5489.59|0
1638265050000|2021-11-30 09:37:30|5488.44|5488.44|5489.16|5489.16|5489.16|5489.16|5488.44|5488.44|0
1638265060000|2021-11-30 09:37:40|5488.47|5488.47|5489.33|5489.33|5489.62|5489.62|5488.47|5488.47|0
1638265070000|2021-11-30 09:37:50|5490.29|5490.29|5493.38|5493.38|5493.38|5493.38|5490.29|5490.29|0
1638265080000|2021-11-30 09:38:00|5492.8|5492.8|5493.29|5493.29|5493.29|5493.29|5492.8|5492.8|0
1638265090000|2021-11-30 09:38:10|5494.16|5494.16|5498.62|5498.62|5498.62|5498.62|5494.16|5494.16|0
1638265100000|2021-11-30 09:38:20|5498.91|5498.91|5498.07|5498.07|5498.91|5498.91|5498.05|5498.05|0
1638265110000|2021-11-30 09:38:30|5497.85|5497.85|5497.38|5497.38|5497.85|5497.85|5497.38|5497.38|0
1638265120000|2021-11-30 09:38:40|5497.09|5497.09|5494.81|5494.81|5497.09|5497.09|5494.57|5494.57|0
1638265130000|2021-11-30 09:38:50|5495.03|5495.03|5495.03|5495.03|5495.03|5495.03|5495.03|5495.03|0
1638265140000|2021-11-30 09:39:00|5495.89|5495.89|5496.11|5496.11|5496.11|5496.11|5495.89|5495.89|0
1638265150000|2021-11-30 09:39:10|5496.4|5496.4|5495.58|5495.58|5496.4|5496.4|5495.58|5495.58|0
1638265160000|2021-11-30 09:39:20|5495.29|5495.29|5495.82|5495.82|5495.82|5495.82|5495.24|5495.24|0
1638265170000|2021-11-30 09:39:30|5494.75|5494.75|5494.75|5494.75|5494.75|5494.75|5494.75|5494.75|0
1638265180000|2021-11-30 09:39:40|5495.03|5495.03|5491.38|5491.38|5495.43|5495.43|5491.38|5491.38|0
1638265190000|2021-11-30 09:39:50|5491.62|5491.62|5491.09|5491.09|5491.62|5491.62|5491.09|5491.09|0
1638265200000|2021-11-30 09:40:00|5491.67|5491.67|5492.33|5492.33|5492.62|5492.62|5491.67|5491.67|0
1638265210000|2021-11-30 09:40:10|5492.29|5492.29|5490.52|5490.52|5492.29|5492.29|5490.52|5490.52|0
1638265220000|2021-11-30 09:40:20|5490.81|5490.81|5490.77|5490.77|5490.81|5490.81|5490.77|5490.77|0
1638265230000|2021-11-30 09:40:30|5490.68|5490.68|5496.64|5496.64|5496.69|5496.69|5490.68|5490.68|0
1638265240000|2021-11-30 09:40:40|5496.35|5496.35|5495.86|5495.86|5497.06|5497.06|5495.86|5495.86|0
1638265250000|2021-11-30 09:40:50|5495.65|5495.65|5494.53|5494.53|5495.65|5495.65|5494.53|5494.53|0
1638265260000|2021-11-30 09:41:00|5495.34|5495.34|5498.34|5498.34|5498.34|5498.34|5495.34|5495.34|0
1638265270000|2021-11-30 09:41:10|5499.2|5499.2|5497.12|5497.12|5499.2|5499.2|5497.12|5497.12|0
1638265280000|2021-11-30 09:41:20|5497.63|5497.63|5501.49|5501.49|5502.33|5502.33|5497.63|5497.63|0
1638265290000|2021-11-30 09:41:30|5501.2|5501.2|5499.51|5499.51|5501.2|5501.2|5499.51|5499.51|0
1638265300000|2021-11-30 09:41:40|5500.52|5500.52|5501.11|5501.11|5501.11|5501.11|5500.52|5500.52|0
1638265310000|2021-11-30 09:41:50|5501.39|5501.39|5505.01|5505.01|5505.37|5505.37|5501.39|5501.39|0
1638265320000|2021-11-30 09:42:00|5505.59|5505.59|5505.78|5505.78|5507.91|5507.91|5505.59|5505.59|0
1638265330000|2021-11-30 09:42:10|5505.2|5505.2|5503.19|5503.19|5505.2|5505.2|5503.19|5503.19|0
1638265340000|2021-11-30 09:42:20|5502.9|5502.9|5504.17|5504.17|5504.17|5504.17|5502.9|5502.9|0
1638265350000|2021-11-30 09:42:30|5503.7|5503.7|5501.98|5501.98|5503.7|5503.7|5501.98|5501.98|0
1638265360000|2021-11-30 09:42:40|5502.27|5502.27|5502.7|5502.7|5502.7|5502.7|5501.98|5501.98|0
1638265370000|2021-11-30 09:42:50|5502.12|5502.12|5502.12|5502.12|5502.12|5502.12|5502.12|5502.12|0
1638265380000|2021-11-30 09:43:00|5503.71|5503.71|5504.55|5504.55|5505.77|5505.77|5503.47|5503.47|0
1638265390000|2021-11-30 09:43:10|5504.12|5504.12|5503.98|5503.98|5504.12|5504.12|5502.88|5502.88|0
1638265400000|2021-11-30 09:43:20|5503.77|5503.77|5503.31|5503.31|5503.77|5503.77|5502.66|5502.66|0
1638265410000|2021-11-30 09:43:30|5504.02|5504.02|5505.11|5505.11|5505.11|5505.11|5504.02|5504.02|0
1638265420000|2021-11-30 09:43:40|5505.39|5505.39|5504.25|5504.25|5505.39|5505.39|5504.25|5504.25|0
1638265430000|2021-11-30 09:43:50|5504.27|5504.27|5505.8|5505.8|5505.8|5505.8|5504.27|5504.27|0
1638265440000|2021-11-30 09:44:00|5505.52|5505.52|5503.34|5503.34|5505.8|5505.8|5503.34|5503.34|0
1638265450000|2021-11-30 09:44:10|5503.11|5503.11|5501.96|5501.96|5503.11|5503.11|5501.96|5501.96|0
1638265460000|2021-11-30 09:44:20|5500.81|5500.81|5499.34|5499.34|5500.81|5500.81|5499.34|5499.34|0
1638265470000|2021-11-30 09:44:30|5499.05|5499.05|5498.18|5498.18|5499.05|5499.05|5498.18|5498.18|0
1638265480000|2021-11-30 09:44:40|5497.96|5497.96|5496.39|5496.39|5497.96|5497.96|5496.39|5496.39|0
1638265490000|2021-11-30 09:44:50|5496.63|5496.63|5500.35|5500.35|5500.64|5500.64|5496.63|5496.63|0
1638265500000|2021-11-30 09:45:00|5500.06|5500.06|5497.21|5497.21|5500.06|5500.06|5497.21|5497.21|0
1638265510000|2021-11-30 09:45:10|5496.49|5496.49|5497.31|5497.31|5497.34|5497.34|5495.92|5495.92|0
1638265520000|2021-11-30 09:45:20|5497.6|5497.6|5497.93|5497.93|5498.03|5498.03|5497.6|5497.6|0
1638265530000|2021-11-30 09:45:30|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1638265540000|2021-11-30 09:45:40|5497.79|5497.79|5497.21|5497.21|5497.79|5497.79|5496.92|5496.92|0
1638265550000|2021-11-30 09:45:50|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|0
1638265560000|2021-11-30 09:46:00|5495.39|5495.39|5495.97|5495.97|5495.97|5495.97|5495.39|5495.39|0
1638265570000|2021-11-30 09:46:10|5495.68|5495.68|5496.44|5496.44|5496.44|5496.44|5495.39|5495.39|0
1638265580000|2021-11-30 09:46:20|5496.21|5496.21|5496.42|5496.42|5496.44|5496.44|5496.21|5496.21|0
1638265590000|2021-11-30 09:46:30|5495.55|5495.55|5495.12|5495.12|5495.99|5495.99|5495.12|5495.12|0
1638265600000|2021-11-30 09:46:40|5495.71|5495.71|5495.71|5495.71|5496.29|5496.29|5495.71|5495.71|0
1638265610000|2021-11-30 09:46:50|5495.95|5495.95|5497.26|5497.26|5497.26|5497.26|5495.95|5495.95|0
1638265620000|2021-11-30 09:47:00|5498.64|5498.64|5500.16|5500.16|5500.16|5500.16|5498.64|5498.64|0
1638265630000|2021-11-30 09:47:10|5501.11|5501.11|5500.47|5500.47|5501.98|5501.98|5500.47|5500.47|0
1638265640000|2021-11-30 09:47:20|5499.89|5499.89|5498.41|5498.41|5499.89|5499.89|5498.12|5498.12|0
1638265650000|2021-11-30 09:47:30|5497.83|5497.83|5496.97|5496.97|5497.83|5497.83|5496.97|5496.97|0
1638265660000|2021-11-30 09:47:40|5496.49|5496.49|5493.29|5493.29|5496.49|5496.49|5493.29|5493.29|0
1638265670000|2021-11-30 09:47:50|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5492.77|5492.77|0
1638265680000|2021-11-30 09:48:00|5492.77|5492.77|5489.45|5489.45|5492.77|5492.77|5488.87|5488.87|0
1638265690000|2021-11-30 09:48:10|5489.73|5489.73|5491.6|5491.6|5492.11|5492.11|5489.73|5489.73|0
1638265700000|2021-11-30 09:48:20|5491.89|5491.89|5492.61|5492.61|5492.61|5492.61|5491.89|5491.89|0
1638265710000|2021-11-30 09:48:30|5492.85|5492.85|5493.07|5493.07|5493.07|5493.07|5491.91|5491.91|0
1638265720000|2021-11-30 09:48:40|5494.23|5494.23|5492|5492|5494.52|5494.52|5492|5492|0
1638265730000|2021-11-30 09:48:50|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1638265740000|2021-11-30 09:49:00|5491.42|5491.42|5491.96|5491.96|5491.97|5491.97|5491.39|5491.39|0
1638265750000|2021-11-30 09:49:10|5491.16|5491.16|5491.45|5491.45|5491.45|5491.45|5491.16|5491.16|0
1638265760000|2021-11-30 09:49:20|5491.9|5491.9|5491.61|5491.61|5492.76|5492.76|5491.61|5491.61|0
1638265770000|2021-11-30 09:49:30|5491.32|5491.32|5491.56|5491.56|5491.56|5491.56|5491.32|5491.32|0
1638265780000|2021-11-30 09:49:40|5490.98|5490.98|5490.17|5490.17|5491.27|5491.27|5490.17|5490.17|0
1638265790000|2021-11-30 09:49:50|5489.88|5489.88|5488.88|5488.88|5490.17|5490.17|5488.88|5488.88|0
1638265800000|2021-11-30 09:50:00|5488.45|5488.45|5489.21|5489.21|5489.21|5489.21|5488.45|5488.45|0
1638265810000|2021-11-30 09:50:10|5489.5|5489.5|5490.94|5490.94|5490.94|5490.94|5489.5|5489.5|0
1638265820000|2021-11-30 09:50:20|5490.95|5490.95|5491.39|5491.39|5491.39|5491.39|5489.18|5489.18|0
1638265830000|2021-11-30 09:50:30|5492.11|5492.11|5492.87|5492.87|5492.87|5492.87|5492.11|5492.11|0
1638265840000|2021-11-30 09:50:40|5493.4|5493.4|5494.48|5494.48|5494.48|5494.48|5493.4|5493.4|0
1638265850000|2021-11-30 09:50:50|5494.69|5494.69|5495.88|5495.88|5495.88|5495.88|5494.69|5494.69|0
1638265860000|2021-11-30 09:51:00|5497.33|5497.33|5499.08|5499.08|5499.08|5499.08|5497.04|5497.04|0
1638265870000|2021-11-30 09:51:10|5499.3|5499.3|5497.78|5497.78|5499.3|5499.3|5497.78|5497.78|0
1638265880000|2021-11-30 09:51:20|5497.55|5497.55|5497.55|5497.55|5497.55|5497.55|5497.55|5497.55|0
1638265890000|2021-11-30 09:51:30|5498.12|5498.12|5498.65|5498.65|5498.65|5498.65|5498.12|5498.12|0
1638265900000|2021-11-30 09:51:40|5498.89|5498.89|5501.52|5501.52|5501.52|5501.52|5498.89|5498.89|0
1638265910000|2021-11-30 09:51:50|5501.79|5501.79|5504.23|5504.23|5504.23|5504.23|5501.79|5501.79|0
1638265920000|2021-11-30 09:52:00|5503.36|5503.36|5501.61|5501.61|5503.55|5503.55|5501.61|5501.61|0
1638265930000|2021-11-30 09:52:10|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|0
1638265940000|2021-11-30 09:52:20|5501.98|5501.98|5504.94|5504.94|5504.94|5504.94|5501.96|5501.96|0
1638265950000|2021-11-30 09:52:30|5505.58|5505.58|5509.73|5509.73|5510.02|5510.02|5505.58|5505.58|0
1638265960000|2021-11-30 09:52:40|5510.02|5510.02|5515.67|5515.67|5515.67|5515.67|5510.02|5510.02|0
1638265970000|2021-11-30 09:52:50|5514.81|5514.81|5514.02|5514.02|5515.09|5515.09|5514.02|5514.02|0
1638265980000|2021-11-30 09:53:00|5514.31|5514.31|5513.73|5513.73|5514.31|5514.31|5513.73|5513.73|0
1638265990000|2021-11-30 09:53:10|5512.54|5512.54|5510.79|5510.79|5512.54|5512.54|5508.59|5508.59|0
1638266000000|2021-11-30 09:53:20|5510.14|5510.14|5510.08|5510.08|5510.43|5510.43|5509.56|5509.56|0
1638266010000|2021-11-30 09:53:30|5509.79|5509.79|5509.93|5509.93|5509.93|5509.93|5509.5|5509.5|0
1638266020000|2021-11-30 09:53:40|5509.69|5509.69|5511.41|5511.41|5511.99|5511.99|5509.69|5509.69|0
1638266030000|2021-11-30 09:53:50|5510.7|5510.7|5510.12|5510.12|5510.7|5510.7|5510.12|5510.12|0
1638266040000|2021-11-30 09:54:00|5509.88|5509.88|5510.1|5510.1|5511.46|5511.46|5509.88|5509.88|0
1638266060000|2021-11-30 09:54:20|5510.38|5510.38|5509.74|5509.74|5510.38|5510.38|5509.74|5509.74|0
1638266070000|2021-11-30 09:54:30|5507.86|5507.86|5503.55|5503.55|5507.86|5507.86|5503.55|5503.55|0
1638266080000|2021-11-30 09:54:40|5503.53|5503.53|5501.66|5501.66|5503.53|5503.53|5501.66|5501.66|0
1638266090000|2021-11-30 09:54:50|5501.08|5501.08|5500.43|5500.43|5501.09|5501.09|5499.72|5499.72|0
1638266100000|2021-11-30 09:55:00|5499.51|5499.51|5497.87|5497.87|5499.8|5499.8|5497.87|5497.87|0
1638266120000|2021-11-30 09:55:20|5497.78|5497.78|5499.59|5499.59|5499.88|5499.88|5497.78|5497.78|0
1638266130000|2021-11-30 09:55:30|5499.83|5499.83|5500.76|5500.76|5500.76|5500.76|5499.83|5499.83|0
1638266140000|2021-11-30 09:55:40|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|0
1638266150000|2021-11-30 09:55:50|5499.83|5499.83|5500.88|5500.88|5500.88|5500.88|5499.3|5499.3|0
1638266160000|2021-11-30 09:56:00|5500.65|5500.65|5501.1|5501.1|5501.1|5501.1|5500.65|5500.65|0
1638266170000|2021-11-30 09:56:10|5500.62|5500.62|5499.63|5499.63|5500.62|5500.62|5499.39|5499.39|0
1638266180000|2021-11-30 09:56:20|5498.67|5498.67|5498.39|5498.39|5498.67|5498.67|5498.15|5498.15|0
1638266190000|2021-11-30 09:56:30|5498.67|5498.67|5498.44|5498.44|5498.67|5498.67|5498.44|5498.44|0
1638266200000|2021-11-30 09:56:40|5497.71|5497.71|5497.71|5497.71|5497.71|5497.71|5497.71|5497.71|0
1638266210000|2021-11-30 09:56:50|5496.84|5496.84|5494.47|5494.47|5496.84|5496.84|5493.9|5493.9|0
1638266220000|2021-11-30 09:57:00|5493.76|5493.76|5493.18|5493.18|5493.76|5493.76|5493.18|5493.18|0
1638266230000|2021-11-30 09:57:10|5493.16|5493.16|5495.1|5495.1|5495.1|5495.1|5493.16|5493.16|0
1638266240000|2021-11-30 09:57:20|5495.77|5495.77|5496.84|5496.84|5496.84|5496.84|5495.77|5495.77|0
1638266250000|2021-11-30 09:57:30|5497.27|5497.27|5497.22|5497.22|5497.27|5497.27|5496.98|5496.98|0
1638266260000|2021-11-30 09:57:40|5496.79|5496.79|5495.49|5495.49|5496.79|5496.79|5495.49|5495.49|0
1638266270000|2021-11-30 09:57:50|5494.3|5494.3|5493.25|5493.25|5494.3|5494.3|5493.25|5493.25|0
1638266280000|2021-11-30 09:58:00|5492.67|5492.67|5493.62|5493.62|5493.62|5493.62|5492.02|5492.02|0
1638266290000|2021-11-30 09:58:10|5493.38|5493.38|5493.67|5493.67|5493.67|5493.67|5493.38|5493.38|0
1638266300000|2021-11-30 09:58:20|5493.38|5493.38|5496.78|5496.78|5496.83|5496.83|5493.38|5493.38|0
1638266310000|2021-11-30 09:58:30|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1638266320000|2021-11-30 09:58:40|5496.8|5496.8|5496.61|5496.61|5497.04|5497.04|5496.33|5496.33|0
1638266330000|2021-11-30 09:58:50|5496.13|5496.13|5499.71|5499.71|5499.71|5499.71|5496.13|5496.13|0
1638266340000|2021-11-30 09:59:00|5499.7|5499.7|5500.56|5500.56|5500.56|5500.56|5499.7|5499.7|0
1638266350000|2021-11-30 09:59:10|5500.27|5500.27|5499.99|5499.99|5500.56|5500.56|5499.99|5499.99|0
1638266360000|2021-11-30 09:59:20|5499.7|5499.7|5498.34|5498.34|5499.7|5499.7|5498.34|5498.34|0
1638266370000|2021-11-30 09:59:30|5498.98|5498.98|5499.27|5499.27|5499.85|5499.85|5498.98|5498.98|0
1638266380000|2021-11-30 09:59:40|5500.75|5500.75|5502.19|5502.19|5502.19|5502.19|5500.75|5500.75|0
1638266390000|2021-11-30 09:59:50|5501.61|5501.61|5502.67|5502.67|5502.67|5502.67|5501.61|5501.61|0
1638266400000|2021-11-30 10:00:00|5502.43|5502.43|5501.85|5501.85|5502.43|5502.43|5501.85|5501.85|0
1638266410000|2021-11-30 10:00:10|5501.63|5501.63|5504.22|5504.22|5504.22|5504.22|5501.63|5501.63|0
1638266420000|2021-11-30 10:00:20|5503.5|5503.5|5502.25|5502.25|5503.5|5503.5|5502.25|5502.25|0
1638266430000|2021-11-30 10:00:30|5502.27|5502.27|5501.71|5501.71|5502.29|5502.29|5501.71|5501.71|0
1638266440000|2021-11-30 10:00:40|5500.63|5500.63|5498.65|5498.65|5500.63|5500.63|5498.65|5498.65|0
1638266450000|2021-11-30 10:00:50|5499.12|5499.12|5501.04|5501.04|5501.04|5501.04|5499.12|5499.12|0
1638266460000|2021-11-30 10:01:00|5501.05|5501.05|5501.48|5501.48|5501.48|5501.48|5501.05|5501.05|0
1638266470000|2021-11-30 10:01:10|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|5501.25|0
1638266480000|2021-11-30 10:01:20|5501.54|5501.54|5502.13|5502.13|5502.13|5502.13|5500.26|5500.26|0
1638266490000|2021-11-30 10:01:30|5502.06|5502.06|5504.01|5504.01|5504.01|5504.01|5502.06|5502.06|0
1638266500000|2021-11-30 10:01:40|5504.59|5504.59|5504.88|5504.88|5504.88|5504.88|5504.59|5504.59|0
1638266520000|2021-11-30 10:02:00|5505.96|5505.96|5505.09|5505.09|5506.76|5506.76|5505.09|5505.09|0
1638266530000|2021-11-30 10:02:10|5504.8|5504.8|5503.68|5503.68|5504.8|5504.8|5503.68|5503.68|0
1638266540000|2021-11-30 10:02:20|5503.39|5503.39|5506.96|5506.96|5507.25|5507.25|5503.39|5503.39|0
1638266550000|2021-11-30 10:02:30|5507.25|5507.25|5505.55|5505.55|5507.56|5507.56|5505.55|5505.55|0
1638266560000|2021-11-30 10:02:40|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|0
1638266570000|2021-11-30 10:02:50|5505.5|5505.5|5504.71|5504.71|5505.5|5505.5|5504.71|5504.71|0
1638266580000|2021-11-30 10:03:00|5503.28|5503.28|5501.89|5501.89|5503.28|5503.28|5501.89|5501.89|0
1638266590000|2021-11-30 10:03:10|5500.38|5500.38|5499.14|5499.14|5500.38|5500.38|5499.14|5499.14|0
1638266600000|2021-11-30 10:03:20|5498.85|5498.85|5498.85|5498.85|5498.85|5498.85|5498.85|5498.85|0
1638266610000|2021-11-30 10:03:30|5498.61|5498.61|5499.14|5499.14|5499.14|5499.14|5498.33|5498.33|0
1638266620000|2021-11-30 10:03:40|5499.17|5499.17|5499.88|5499.88|5501.33|5501.33|5499.17|5499.17|0
1638266630000|2021-11-30 10:03:50|5500.17|5500.17|5505.75|5505.75|5505.75|5505.75|5500.17|5500.17|0
1638266640000|2021-11-30 10:04:00|5505.81|5505.81|5505.91|5505.91|5506.68|5506.68|5505.81|5505.81|0
1638266650000|2021-11-30 10:04:10|5505.7|5505.7|5507.17|5507.17|5507.17|5507.17|5505.07|5505.07|0
1638266660000|2021-11-30 10:04:20|5507.41|5507.41|5506.7|5506.7|5507.41|5507.41|5506.7|5506.7|0
1638266670000|2021-11-30 10:04:30|5506.64|5506.64|5507.12|5507.12|5507.12|5507.12|5506.64|5506.64|0
1638266680000|2021-11-30 10:04:40|5506.9|5506.9|5507.69|5507.69|5507.69|5507.69|5506.9|5506.9|0
1638266690000|2021-11-30 10:04:50|5507.22|5507.22|5506.64|5506.64|5507.22|5507.22|5506.64|5506.64|0
1638266700000|2021-11-30 10:05:00|5506.42|5506.42|5506.25|5506.25|5507.11|5507.11|5504.51|5504.51|0
1638266710000|2021-11-30 10:05:10|5505.96|5505.96|5504.7|5504.7|5505.96|5505.96|5504.7|5504.7|0
1638266720000|2021-11-30 10:05:20|5504.41|5504.41|5506.45|5506.45|5506.98|5506.98|5504.41|5504.41|0
1638266730000|2021-11-30 10:05:30|5508.29|5508.29|5509.07|5509.07|5509.08|5509.08|5508.29|5508.29|0
1638266740000|2021-11-30 10:05:40|5509.55|5509.55|5509.55|5509.55|5509.55|5509.55|5509.55|5509.55|0
1638266750000|2021-11-30 10:05:50|5507.56|5507.56|5506.87|5506.87|5507.56|5507.56|5506.77|5506.77|0
1638266760000|2021-11-30 10:06:00|5506.63|5506.63|5505.77|5505.77|5506.92|5506.92|5505.77|5505.77|0
1638266770000|2021-11-30 10:06:10|5504.9|5504.9|5501.27|5501.27|5504.9|5504.9|5501.27|5501.27|0
1638266780000|2021-11-30 10:06:20|5501.24|5501.24|5498.44|5498.44|5501.24|5501.24|5498.44|5498.44|0
1638266790000|2021-11-30 10:06:30|5498.4|5498.4|5498.63|5498.63|5498.63|5498.63|5497.82|5497.82|0
1638266800000|2021-11-30 10:06:40|5498.92|5498.92|5498.56|5498.56|5498.92|5498.92|5498.35|5498.35|0
1638266810000|2021-11-30 10:06:50|5498.59|5498.59|5498.35|5498.35|5498.59|5498.59|5498.35|5498.35|0
1638266820000|2021-11-30 10:07:00|5498.06|5498.06|5497.48|5497.48|5498.06|5498.06|5497.48|5497.48|0
1638266830000|2021-11-30 10:07:10|5497|5497|5497.19|5497.19|5497.19|5497.19|5496.72|5496.72|0
1638266840000|2021-11-30 10:07:20|5496.12|5496.12|5496.4|5496.4|5496.4|5496.4|5496.12|5496.12|0
1638266850000|2021-11-30 10:07:30|5494.92|5494.92|5494.87|5494.87|5495.16|5495.16|5494.87|5494.87|0
1638266860000|2021-11-30 10:07:40|5494.35|5494.35|5494.64|5494.64|5494.92|5494.92|5494.35|5494.35|0
1638266870000|2021-11-30 10:07:50|5494.2|5494.2|5494.68|5494.68|5494.68|5494.68|5494.2|5494.2|0
1638266880000|2021-11-30 10:08:00|5495.26|5495.26|5493.01|5493.01|5495.93|5495.93|5493.01|5493.01|0
1638266890000|2021-11-30 10:08:10|5492.77|5492.77|5491.72|5491.72|5492.77|5492.77|5491.48|5491.48|0
1638266900000|2021-11-30 10:08:20|5492.58|5492.58|5491.99|5491.99|5492.58|5492.58|5491.99|5491.99|0
1638266910000|2021-11-30 10:08:30|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|0
1638266930000|2021-11-30 10:08:50|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|0
1638266940000|2021-11-30 10:09:00|5491.63|5491.63|5491.39|5491.39|5491.63|5491.63|5491.39|5491.39|0
1638266950000|2021-11-30 10:09:10|5491.68|5491.68|5494.48|5494.48|5494.48|5494.48|5491.68|5491.68|0
1638266960000|2021-11-30 10:09:20|5494.19|5494.19|5491.73|5491.73|5494.62|5494.62|5491.73|5491.73|0
1638266970000|2021-11-30 10:09:30|5492.18|5492.18|5492.54|5492.54|5492.54|5492.54|5491.97|5491.97|0
1638266980000|2021-11-30 10:09:40|5492.57|5492.57|5491.7|5491.7|5492.57|5492.57|5491.7|5491.7|0
1638266990000|2021-11-30 10:09:50|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|0
1638267000000|2021-11-30 10:10:00|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1638267010000|2021-11-30 10:10:10|5491.04|5491.04|5491.8|5491.8|5491.8|5491.8|5491.04|5491.04|0
1638267030000|2021-11-30 10:10:30|5492.09|5492.09|5493.76|5493.76|5494.63|5494.63|5492.09|5492.09|0
1638267040000|2021-11-30 10:10:40|5494.34|5494.34|5495.42|5495.42|5495.42|5495.42|5494.34|5494.34|0
1638267050000|2021-11-30 10:10:50|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|0
1638267060000|2021-11-30 10:11:00|5495.92|5495.92|5497.66|5497.66|5497.66|5497.66|5495.92|5495.92|0
1638267070000|2021-11-30 10:11:10|5498.18|5498.18|5497.31|5497.31|5498.18|5498.18|5497.31|5497.31|0
1638267080000|2021-11-30 10:11:20|5497.89|5497.89|5498.54|5498.54|5498.54|5498.54|5497.89|5497.89|0
1638267090000|2021-11-30 10:11:30|5498.25|5498.25|5497.96|5497.96|5498.25|5498.25|5497.67|5497.67|0
1638267100000|2021-11-30 10:11:40|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|0
1638267110000|2021-11-30 10:11:50|5497.96|5497.96|5499.18|5499.18|5500.04|5500.04|5497.96|5497.96|0
1638267120000|2021-11-30 10:12:00|5500.04|5500.04|5498.24|5498.24|5500.04|5500.04|5498.24|5498.24|0
1638267130000|2021-11-30 10:12:10|5498.53|5498.53|5497.9|5497.9|5499.01|5499.01|5497.9|5497.9|0
1638267140000|2021-11-30 10:12:20|5497.32|5497.32|5496.25|5496.25|5497.32|5497.32|5496.25|5496.25|0
1638267150000|2021-11-30 10:12:30|5495.3|5495.3|5494.06|5494.06|5495.3|5495.3|5494.06|5494.06|0
1638267160000|2021-11-30 10:12:40|5493.78|5493.78|5493.06|5493.06|5493.78|5493.78|5493.06|5493.06|0
1638267170000|2021-11-30 10:12:50|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|0
1638267180000|2021-11-30 10:13:00|5492.74|5492.74|5492.26|5492.26|5493.31|5493.31|5492.26|5492.26|0
1638267190000|2021-11-30 10:13:10|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|0
1638267200000|2021-11-30 10:13:20|5491.16|5491.16|5491.45|5491.45|5491.45|5491.45|5491.16|5491.16|0
1638267210000|2021-11-30 10:13:30|5491.74|5491.74|5492.87|5492.87|5492.87|5492.87|5491.74|5491.74|0
1638267220000|2021-11-30 10:13:40|5493.3|5493.3|5496.4|5496.4|5496.4|5496.4|5493.3|5493.3|0
1638267230000|2021-11-30 10:13:50|5495.82|5495.82|5499.27|5499.27|5499.27|5499.27|5495.82|5495.82|0
1638267240000|2021-11-30 10:14:00|5499.28|5499.28|5500.25|5500.25|5500.65|5500.65|5499.28|5499.28|0
1638267250000|2021-11-30 10:14:10|5500.29|5500.29|5501.8|5501.8|5501.8|5501.8|5500.29|5500.29|0
1638267260000|2021-11-30 10:14:20|5502.45|5502.45|5502.4|5502.4|5502.98|5502.98|5502.4|5502.4|0
1638267270000|2021-11-30 10:14:30|5502.83|5502.83|5503.07|5503.07|5503.07|5503.07|5502.61|5502.61|0
1638267280000|2021-11-30 10:14:40|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|0
1638267290000|2021-11-30 10:14:50|5502.88|5502.88|5503.45|5503.45|5503.45|5503.45|5502.3|5502.3|0
1638267300000|2021-11-30 10:15:00|5502.59|5502.59|5500.52|5500.52|5502.59|5502.59|5500.5|5500.5|0
1638267310000|2021-11-30 10:15:10|5500.31|5500.31|5502.5|5502.5|5502.51|5502.51|5500.31|5500.31|0
1638267320000|2021-11-30 10:15:20|5502.45|5502.45|5504.96|5504.96|5504.96|5504.96|5502.45|5502.45|0
1638267330000|2021-11-30 10:15:30|5504.38|5504.38|5504.1|5504.1|5504.38|5504.38|5504.1|5504.1|0
1638267340000|2021-11-30 10:15:40|5503.81|5503.81|5503.33|5503.33|5504.1|5504.1|5503.33|5503.33|0
1638267350000|2021-11-30 10:15:50|5503.31|5503.31|5499.57|5499.57|5503.31|5503.31|5499.57|5499.57|0
1638267360000|2021-11-30 10:16:00|5500.05|5500.05|5499.76|5499.76|5501.35|5501.35|5499.76|5499.76|0
1638267370000|2021-11-30 10:16:10|5499.47|5499.47|5498.95|5498.95|5499.47|5499.47|5498.95|5498.95|0
1638267380000|2021-11-30 10:16:20|5497.15|5497.15|5496.44|5496.44|5497.15|5497.15|5496.44|5496.44|0
1638267390000|2021-11-30 10:16:30|5496.15|5496.15|5495.7|5495.7|5496.15|5496.15|5495.7|5495.7|0
1638267400000|2021-11-30 10:16:40|5495.93|5495.93|5496.39|5496.39|5496.39|5496.39|5495.41|5495.41|0
1638267410000|2021-11-30 10:16:50|5496.17|5496.17|5495.41|5495.41|5496.17|5496.17|5495.41|5495.41|0
1638267420000|2021-11-30 10:17:00|5495.98|5495.98|5496.64|5496.64|5497.03|5497.03|5495.98|5495.98|0
1638267430000|2021-11-30 10:17:10|5496.85|5496.85|5500.36|5500.36|5500.94|5500.94|5496.85|5496.85|0
1638267440000|2021-11-30 10:17:20|5499.79|5499.79|5494.95|5494.95|5500|5500|5494.95|5494.95|0
1638267450000|2021-11-30 10:17:30|5494.44|5494.44|5493.97|5493.97|5494.71|5494.71|5493.9|5493.9|0
1638267460000|2021-11-30 10:17:40|5493.73|5493.73|5493.02|5493.02|5493.97|5493.97|5493.02|5493.02|0
1638267470000|2021-11-30 10:17:50|5492.8|5492.8|5492.28|5492.28|5492.8|5492.8|5492.25|5492.25|0
1638267480000|2021-11-30 10:18:00|5492.86|5492.86|5493.51|5493.51|5493.51|5493.51|5492.86|5492.86|0
1638267490000|2021-11-30 10:18:10|5494.22|5494.22|5494.05|5494.05|5494.7|5494.7|5494.05|5494.05|0
1638267500000|2021-11-30 10:18:20|5493.47|5493.47|5494.13|5494.13|5494.13|5494.13|5493.26|5493.26|0
1638267510000|2021-11-30 10:18:30|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|0
1638267520000|2021-11-30 10:18:40|5493.84|5493.84|5491.3|5491.3|5493.84|5493.84|5491.3|5491.3|0
1638267530000|2021-11-30 10:18:50|5491.06|5491.06|5491.04|5491.04|5491.06|5491.06|5491.04|5491.04|0
1638267540000|2021-11-30 10:19:00|5491.62|5491.62|5490.93|5490.93|5491.88|5491.88|5490.93|5490.93|0
1638267550000|2021-11-30 10:19:10|5490.69|5490.69|5489.83|5489.83|5490.69|5490.69|5489.83|5489.83|0
1638267560000|2021-11-30 10:19:20|5488.82|5488.82|5488.07|5488.07|5488.82|5488.82|5487.79|5487.79|0
1638267570000|2021-11-30 10:19:30|5487.6|5487.6|5487.66|5487.66|5487.66|5487.66|5487.6|5487.6|0
1638267580000|2021-11-30 10:19:40|5485.73|5485.73|5484.86|5484.86|5485.73|5485.73|5484.86|5484.86|0
1638267590000|2021-11-30 10:19:50|5484.64|5484.64|5484.84|5484.84|5485.07|5485.07|5484.64|5484.64|0
1638267600000|2021-11-30 10:20:00|5485.13|5485.13|5485.13|5485.13|5485.13|5485.13|5485.13|5485.13|0
1638267610000|2021-11-30 10:20:10|5484.6|5484.6|5487.04|5487.04|5487.04|5487.04|5484.6|5484.6|0
1638267620000|2021-11-30 10:20:20|5487.33|5487.33|5488.58|5488.58|5488.81|5488.81|5487.33|5487.33|0
1638267630000|2021-11-30 10:20:30|5488.6|5488.6|5486.78|5486.78|5489.48|5489.48|5486.25|5486.25|0
1638267640000|2021-11-30 10:20:40|5487.25|5487.25|5489.31|5489.31|5489.89|5489.89|5487.25|5487.25|0
1638267650000|2021-11-30 10:20:50|5490.1|5490.1|5488.64|5488.64|5490.1|5490.1|5488.64|5488.64|0
1638267660000|2021-11-30 10:21:00|5488.35|5488.35|5488.38|5488.38|5488.38|5488.38|5488.35|5488.35|0
1638267670000|2021-11-30 10:21:10|5488.67|5488.67|5486.73|5486.73|5488.67|5488.67|5486.49|5486.49|0
1638267690000|2021-11-30 10:21:30|5485.94|5485.94|5489.86|5489.86|5489.88|5489.88|5485.94|5485.94|0
1638267700000|2021-11-30 10:21:40|5490.72|5490.72|5492.87|5492.87|5493.4|5493.4|5490.72|5490.72|0
1638267710000|2021-11-30 10:21:50|5493.45|5493.45|5493.46|5493.46|5493.46|5493.46|5493.45|5493.45|0
1638267720000|2021-11-30 10:22:00|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|0
1638267730000|2021-11-30 10:22:10|5493.65|5493.65|5493.31|5493.31|5493.89|5493.89|5493.31|5493.31|0
1638267740000|2021-11-30 10:22:20|5493|5493|5493|5493|5493|5493|5492.52|5492.52|0
1638267750000|2021-11-30 10:22:30|5493.29|5493.29|5492.67|5492.67|5493.29|5493.29|5492.38|5492.38|0
1638267760000|2021-11-30 10:22:40|5492.89|5492.89|5493.29|5493.29|5493.29|5493.29|5492.57|5492.57|0
1638267770000|2021-11-30 10:22:50|5493.05|5493.05|5493.29|5493.29|5493.29|5493.29|5493.05|5493.05|0
1638267780000|2021-11-30 10:23:00|5493.53|5493.53|5494.8|5494.8|5494.8|5494.8|5492.82|5492.82|0
1638267790000|2021-11-30 10:23:10|5495.02|5495.02|5494.3|5494.3|5495.02|5495.02|5494.3|5494.3|0
1638267800000|2021-11-30 10:23:20|5494.01|5494.01|5491.89|5491.89|5494.3|5494.3|5491.89|5491.89|0
1638267810000|2021-11-30 10:23:30|5491.32|5491.32|5490.84|5490.84|5491.32|5491.32|5490.84|5490.84|0
1638267820000|2021-11-30 10:23:40|5490.89|5490.89|5490.42|5490.42|5490.89|5490.89|5490.18|5490.18|0
1638267830000|2021-11-30 10:23:50|5490.63|5490.63|5490.63|5490.63|5490.63|5490.63|5490.63|5490.63|0
1638267840000|2021-11-30 10:24:00|5490.2|5490.2|5490.2|5490.2|5490.42|5490.42|5490.2|5490.2|0
1638267850000|2021-11-30 10:24:10|5489.96|5489.96|5490.25|5490.25|5490.25|5490.25|5489.96|5489.96|0
1638267860000|2021-11-30 10:24:20|5489.96|5489.96|5487.58|5487.58|5489.96|5489.96|5487.37|5487.37|0
1638267870000|2021-11-30 10:24:30|5487.37|5487.37|5489.3|5489.3|5489.3|5489.3|5487.37|5487.37|0
1638267880000|2021-11-30 10:24:40|5488.64|5488.64|5491.03|5491.03|5491.03|5491.03|5488.64|5488.64|0
1638267890000|2021-11-30 10:24:50|5492.22|5492.22|5492.58|5492.58|5493.1|5493.1|5492.22|5492.22|0
1638267900000|2021-11-30 10:25:00|5491.91|5491.91|5493.56|5493.56|5493.56|5493.56|5491.67|5491.67|0
1638267910000|2021-11-30 10:25:10|5493.77|5493.77|5496.23|5496.23|5496.23|5496.23|5493.77|5493.77|0
1638267920000|2021-11-30 10:25:20|5496.01|5496.01|5496.61|5496.61|5496.61|5496.61|5496.01|5496.01|0
1638267930000|2021-11-30 10:25:30|5497.56|5497.56|5498.8|5498.8|5498.8|5498.8|5497.56|5497.56|0
1638267940000|2021-11-30 10:25:40|5498.83|5498.83|5497.57|5497.57|5498.83|5498.83|5497.57|5497.57|0
1638267950000|2021-11-30 10:25:50|5497.29|5497.29|5496.57|5496.57|5497.29|5497.29|5496.57|5496.57|0
1638267960000|2021-11-30 10:26:00|5496.33|5496.33|5496.33|5496.33|5496.33|5496.33|5496.33|5496.33|0
1638267970000|2021-11-30 10:26:10|5496.04|5496.04|5497.28|5497.28|5497.28|5497.28|5495.99|5495.99|0
1638267980000|2021-11-30 10:26:20|5498.15|5498.15|5499.06|5499.06|5499.06|5499.06|5498.15|5498.15|0
1638267990000|2021-11-30 10:26:30|5499.11|5499.11|5499.24|5499.24|5499.82|5499.82|5499.11|5499.11|0
1638268000000|2021-11-30 10:26:40|5499.53|5499.53|5499.06|5499.06|5500.49|5500.49|5499.06|5499.06|0
1638268010000|2021-11-30 10:26:50|5499.53|5499.53|5499.96|5499.96|5499.96|5499.96|5499.53|5499.53|0
1638268020000|2021-11-30 10:27:00|5499.53|5499.53|5499.53|5499.53|5499.53|5499.53|5499.53|5499.53|0
1638268030000|2021-11-30 10:27:10|5499.75|5499.75|5499.56|5499.56|5499.85|5499.85|5499.27|5499.27|0
1638268040000|2021-11-30 10:27:20|5499.59|5499.59|5498.09|5498.09|5499.59|5499.59|5497.8|5497.8|0
1638268050000|2021-11-30 10:27:30|5498.08|5498.08|5497.15|5497.15|5498.08|5498.08|5496.93|5496.93|0
1638268060000|2021-11-30 10:27:40|5497.86|5497.86|5498.94|5498.94|5498.94|5498.94|5497.86|5497.86|0
1638268070000|2021-11-30 10:27:50|5499.44|5499.44|5501.65|5501.65|5501.65|5501.65|5499.15|5499.15|0
1638268080000|2021-11-30 10:28:00|5502.08|5502.08|5502.23|5502.23|5502.42|5502.42|5502.08|5502.08|0
1638268090000|2021-11-30 10:28:10|5502.51|5502.51|5503.26|5503.26|5503.26|5503.26|5502.51|5502.51|0
1638268100000|2021-11-30 10:28:20|5502.68|5502.68|5501.91|5501.91|5502.68|5502.68|5501.91|5501.91|0
1638268110000|2021-11-30 10:28:30|5501.62|5501.62|5499.54|5499.54|5501.62|5501.62|5499.54|5499.54|0
1638268120000|2021-11-30 10:28:40|5499.25|5499.25|5498.28|5498.28|5499.29|5499.29|5498.28|5498.28|0
1638268130000|2021-11-30 10:28:50|5498.32|5498.32|5495.5|5495.5|5498.32|5498.32|5495.5|5495.5|0
1638268140000|2021-11-30 10:29:00|5495.26|5495.26|5495.26|5495.26|5495.26|5495.26|5495.26|5495.26|0
1638268150000|2021-11-30 10:29:10|5495.95|5495.95|5495.66|5495.66|5495.95|5495.95|5495.66|5495.66|0
1638268160000|2021-11-30 10:29:20|5496.19|5496.19|5497|5497|5497|5497|5496.19|5496.19|0
1638268170000|2021-11-30 10:29:30|5497.65|5497.65|5499.18|5499.18|5499.18|5499.18|5497.65|5497.65|0
1638268180000|2021-11-30 10:29:40|5498.9|5498.9|5497.96|5497.96|5498.9|5498.9|5497.96|5497.96|0
1638268190000|2021-11-30 10:29:50|5497.48|5497.48|5499.07|5499.07|5499.07|5499.07|5497.48|5497.48|0
1638268200000|2021-11-30 10:30:00|5499.64|5499.64|5501.88|5501.88|5502.13|5502.13|5499.64|5499.64|0
1638268210000|2021-11-30 10:30:10|5502.88|5502.88|5505.3|5505.3|5505.54|5505.54|5502.88|5502.88|0
1638268220000|2021-11-30 10:30:20|5505.59|5505.59|5505.88|5505.88|5505.88|5505.88|5505.59|5505.59|0
1638268230000|2021-11-30 10:30:30|5506.09|5506.09|5507.93|5507.93|5507.93|5507.93|5506.09|5506.09|0
1638268240000|2021-11-30 10:30:40|5507.64|5507.64|5507.35|5507.35|5507.64|5507.64|5507.35|5507.35|0
1638268250000|2021-11-30 10:30:50|5507.82|5507.82|5508.98|5508.98|5508.98|5508.98|5507.82|5507.82|0
1638268260000|2021-11-30 10:31:00|5509.2|5509.2|5509.63|5509.63|5509.63|5509.63|5509.2|5509.2|0
1638268270000|2021-11-30 10:31:10|5509.2|5509.2|5506.3|5506.3|5509.2|5509.2|5506.3|5506.3|0
1638268280000|2021-11-30 10:31:20|5506.54|5506.54|5506.83|5506.83|5506.83|5506.83|5506.54|5506.54|0
1638268290000|2021-11-30 10:31:30|5507.4|5507.4|5509.8|5509.8|5509.8|5509.8|5507.4|5507.4|0
1638268300000|2021-11-30 10:31:40|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|0
1638268310000|2021-11-30 10:31:50|5510.68|5510.68|5511.89|5511.89|5511.89|5511.89|5510.68|5510.68|0
1638268320000|2021-11-30 10:32:00|5512.18|5512.18|5513.76|5513.76|5513.76|5513.76|5512.18|5512.18|0
1638268330000|2021-11-30 10:32:10|5513.47|5513.47|5515.77|5515.77|5515.99|5515.99|5513.47|5513.47|0
1638268340000|2021-11-30 10:32:20|5515.99|5515.99|5515.94|5515.94|5516.42|5516.42|5515.94|5515.94|0
1638268350000|2021-11-30 10:32:30|5516.18|5516.18|5517.88|5517.88|5517.88|5517.88|5516.18|5516.18|0
1638268360000|2021-11-30 10:32:40|5518.6|5518.6|5518.72|5518.72|5518.75|5518.75|5518.6|5518.6|0
1638268370000|2021-11-30 10:32:50|5518.15|5518.15|5517.51|5517.51|5518.16|5518.16|5517.51|5517.51|0
1638268380000|2021-11-30 10:33:00|5517.8|5517.8|5518.38|5518.38|5518.38|5518.38|5517.8|5517.8|0
1638268390000|2021-11-30 10:33:10|5518.6|5518.6|5518.6|5518.6|5518.6|5518.6|5518.6|5518.6|0
1638268400000|2021-11-30 10:33:20|5518.62|5518.62|5520.29|5520.29|5520.29|5520.29|5518.62|5518.62|0
1638268410000|2021-11-30 10:33:30|5520.72|5520.72|5521.34|5521.34|5521.34|5521.34|5520.72|5520.72|0
1638268420000|2021-11-30 10:33:40|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|0
1638268430000|2021-11-30 10:33:50|5521.41|5521.41|5521.79|5521.79|5521.79|5521.79|5521.41|5521.41|0
1638268440000|2021-11-30 10:34:00|5522.65|5522.65|5525.67|5525.67|5526.32|5526.32|5522.65|5522.65|0
1638268450000|2021-11-30 10:34:10|5525.19|5525.19|5524.95|5524.95|5525.62|5525.62|5524.95|5524.95|0
1638268460000|2021-11-30 10:34:20|5525.53|5525.53|5525.82|5525.82|5525.82|5525.82|5525.53|5525.53|0
1638268470000|2021-11-30 10:34:30|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|0
1638268480000|2021-11-30 10:34:40|5526.3|5526.3|5527.47|5527.47|5527.47|5527.47|5526.3|5526.3|0
1638268490000|2021-11-30 10:34:50|5526.89|5526.89|5527.83|5527.83|5527.83|5527.83|5526.89|5526.89|0
1638268500000|2021-11-30 10:35:00|5529.29|5529.29|5528.67|5528.67|5529.86|5529.86|5528.38|5528.38|0
1638268510000|2021-11-30 10:35:10|5530.46|5530.46|5531.04|5531.04|5531.32|5531.32|5530.46|5530.46|0
1638268520000|2021-11-30 10:35:20|5529.6|5529.6|5529.98|5529.98|5530.46|5530.46|5529.6|5529.6|0
1638268530000|2021-11-30 10:35:30|5530.56|5530.56|5529.99|5529.99|5530.85|5530.85|5529.98|5529.98|0
1638268540000|2021-11-30 10:35:40|5530.28|5530.28|5527.39|5527.39|5530.28|5530.28|5527.39|5527.39|0
1638268550000|2021-11-30 10:35:50|5527.1|5527.1|5522.84|5522.84|5527.1|5527.1|5522.84|5522.84|0
1638268560000|2021-11-30 10:36:00|5522.82|5522.82|5522.82|5522.82|5522.84|5522.84|5522.58|5522.58|0
1638268570000|2021-11-30 10:36:10|5523.04|5523.04|5523.49|5523.49|5523.73|5523.73|5523.04|5523.04|0
1638268580000|2021-11-30 10:36:20|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|0
1638268590000|2021-11-30 10:36:30|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|0
1638268600000|2021-11-30 10:36:40|5523.54|5523.54|5521.68|5521.68|5523.78|5523.78|5521.68|5521.68|0
1638268610000|2021-11-30 10:36:50|5520.6|5520.6|5518.4|5518.4|5520.6|5520.6|5518.4|5518.4|0
1638268620000|2021-11-30 10:37:00|5519.12|5519.12|5519.12|5519.12|5519.12|5519.12|5519.12|5519.12|0
1638268630000|2021-11-30 10:37:10|5519.14|5519.14|5518.06|5518.06|5520.29|5520.29|5518.06|5518.06|0
1638268640000|2021-11-30 10:37:20|5518.49|5518.49|5519.36|5519.36|5519.36|5519.36|5518.49|5518.49|0
1638268660000|2021-11-30 10:37:40|5519.65|5519.65|5519.65|5519.65|5519.65|5519.65|5519.65|5519.65|0
1638268670000|2021-11-30 10:37:50|5519.36|5519.36|5519.07|5519.07|5519.36|5519.36|5519.07|5519.07|0
1638268680000|2021-11-30 10:38:00|5519|5519|5522.21|5522.21|5522.21|5522.21|5519|5519|0
1638268690000|2021-11-30 10:38:10|5522.5|5522.5|5521.92|5521.92|5522.5|5522.5|5521.92|5521.92|0
1638268700000|2021-11-30 10:38:20|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|0
1638268710000|2021-11-30 10:38:30|5521.78|5521.78|5521.92|5521.92|5521.92|5521.92|5521.49|5521.49|0
1638268720000|2021-11-30 10:38:40|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1638268730000|2021-11-30 10:38:50|5521.29|5521.29|5521.62|5521.62|5521.62|5521.62|5521.04|5521.04|0
1638268740000|2021-11-30 10:39:00|5523.42|5523.42|5523.58|5523.58|5523.58|5523.58|5523.42|5523.42|0
1638268750000|2021-11-30 10:39:10|5523.37|5523.37|5523.37|5523.37|5523.37|5523.37|5523.37|5523.37|0
1638268760000|2021-11-30 10:39:20|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|0
1638268770000|2021-11-30 10:39:30|5524.52|5524.52|5526.79|5526.79|5526.79|5526.79|5524.52|5524.52|0
1638268780000|2021-11-30 10:39:40|5526.5|5526.5|5526.54|5526.54|5526.54|5526.54|5526.5|5526.5|0
1638268790000|2021-11-30 10:39:50|5526.83|5526.83|5527.72|5527.72|5527.72|5527.72|5526.83|5526.83|0
1638268800000|2021-11-30 10:40:00|5528.38|5528.38|5527.74|5527.74|5528.38|5528.38|5527.72|5527.72|0
1638268810000|2021-11-30 10:40:10|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|0
1638268830000|2021-11-30 10:40:30|5527.24|5527.24|5527.25|5527.25|5527.25|5527.25|5527.24|5527.24|0
1638268840000|2021-11-30 10:40:40|5526.77|5526.77|5526.48|5526.48|5526.77|5526.77|5526.19|5526.19|0
1638268850000|2021-11-30 10:40:50|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|0
1638268860000|2021-11-30 10:41:00|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1638268870000|2021-11-30 10:41:10|5525.98|5525.98|5525.4|5525.4|5525.98|5525.98|5525.4|5525.4|0
1638268880000|2021-11-30 10:41:20|5524.69|5524.69|5522.84|5522.84|5524.69|5524.69|5522.84|5522.84|0
1638268890000|2021-11-30 10:41:30|5523.13|5523.13|5521.36|5521.36|5523.13|5523.13|5521.36|5521.36|0
1638268900000|2021-11-30 10:41:40|5521.33|5521.33|5521.64|5521.64|5521.86|5521.86|5521.33|5521.33|0
1638268910000|2021-11-30 10:41:50|5522.12|5522.12|5522.36|5522.36|5522.36|5522.36|5522.12|5522.12|0
1638268920000|2021-11-30 10:42:00|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|0
1638268930000|2021-11-30 10:42:10|5522.3|5522.3|5523.71|5523.71|5524|5524|5522.3|5522.3|0
1638268950000|2021-11-30 10:42:30|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|5523.49|0
1638268970000|2021-11-30 10:42:50|5523.2|5523.2|5523.49|5523.49|5523.49|5523.49|5523.2|5523.2|0
1638268980000|2021-11-30 10:43:00|5522.54|5522.54|5522.61|5522.61|5522.61|5522.61|5522.32|5522.32|0
1638268990000|2021-11-30 10:43:10|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1638269000000|2021-11-30 10:43:20|5523.33|5523.33|5523.91|5523.91|5523.91|5523.91|5523.33|5523.33|0
1638269010000|2021-11-30 10:43:30|5524.55|5524.55|5524.55|5524.55|5524.55|5524.55|5524.55|5524.55|0
1638269020000|2021-11-30 10:43:40|5523.59|5523.59|5523.91|5523.91|5523.91|5523.91|5523.59|5523.59|0
1638269030000|2021-11-30 10:43:50|5523.69|5523.69|5523.45|5523.45|5523.69|5523.69|5523.45|5523.45|0
1638269040000|2021-11-30 10:44:00|5522.88|5522.88|5522.83|5522.83|5522.88|5522.88|5522.83|5522.83|0
1638269050000|2021-11-30 10:44:10|5521.1|5521.1|5519.82|5519.82|5521.1|5521.1|5519.82|5519.82|0
1638269060000|2021-11-30 10:44:20|5519.58|5519.58|5520.05|5520.05|5520.1|5520.1|5519.58|5519.58|0
1638269070000|2021-11-30 10:44:30|5520.53|5520.53|5517.94|5517.94|5520.53|5520.53|5517.94|5517.94|0
1638269080000|2021-11-30 10:44:40|5518.18|5518.18|5518.97|5518.97|5519.26|5519.26|5518.18|5518.18|0
1638269090000|2021-11-30 10:44:50|5519.19|5519.19|5519.77|5519.77|5519.77|5519.77|5519.19|5519.19|0
1638269100000|2021-11-30 10:45:00|5519.48|5519.48|5517.71|5517.71|5519.77|5519.77|5517.49|5517.49|0
1638269110000|2021-11-30 10:45:10|5515.87|5515.87|5515.29|5515.29|5515.87|5515.87|5515.29|5515.29|0
1638269120000|2021-11-30 10:45:20|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1638269130000|2021-11-30 10:45:30|5514.38|5514.38|5510.56|5510.56|5514.38|5514.38|5510.56|5510.56|0
1638269140000|2021-11-30 10:45:40|5511.04|5511.04|5510.99|5510.99|5511.24|5511.24|5510.99|5510.99|0
1638269150000|2021-11-30 10:45:50|5511.28|5511.28|5512.21|5512.21|5512.21|5512.21|5511.28|5511.28|0
1638269160000|2021-11-30 10:46:00|5512.68|5512.68|5512.83|5512.83|5513|5513|5512.42|5512.42|0
1638269170000|2021-11-30 10:46:10|5513.31|5513.31|5513.02|5513.02|5513.31|5513.31|5512.49|5512.49|0
1638269180000|2021-11-30 10:46:20|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|0
1638269190000|2021-11-30 10:46:30|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|0
1638269200000|2021-11-30 10:46:40|5513.67|5513.67|5513|5513|5513.67|5513.67|5512.73|5512.73|0
1638269210000|2021-11-30 10:46:50|5512.71|5512.71|5512.71|5512.71|5513|5513|5512.71|5512.71|0
1638269220000|2021-11-30 10:47:00|5512.13|5512.13|5510.69|5510.69|5512.13|5512.13|5509.83|5509.83|0
1638269230000|2021-11-30 10:47:10|5511.56|5511.56|5510.69|5510.69|5511.56|5511.56|5510.69|5510.69|0
1638269240000|2021-11-30 10:47:20|5509.83|5509.83|5510.2|5510.2|5510.2|5510.2|5509.59|5509.59|0
1638269250000|2021-11-30 10:47:30|5509.91|5509.91|5509.83|5509.83|5510.15|5510.15|5509.83|5509.83|0
1638269260000|2021-11-30 10:47:40|5509.54|5509.54|5509.78|5509.78|5509.83|5509.83|5509.54|5509.54|0
1638269270000|2021-11-30 10:47:50|5510.02|5510.02|5512.04|5512.04|5512.04|5512.04|5510.02|5510.02|0
1638269280000|2021-11-30 10:48:00|5511.57|5511.57|5511.44|5511.44|5512.02|5512.02|5511.21|5511.21|0
1638269290000|2021-11-30 10:48:10|5511.92|5511.92|5512.16|5512.16|5512.16|5512.16|5511.92|5511.92|0
1638269300000|2021-11-30 10:48:20|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|0
1638269310000|2021-11-30 10:48:30|5512.2|5512.2|5513.94|5513.94|5514.52|5514.52|5512.2|5512.2|0
1638269320000|2021-11-30 10:48:40|5514.23|5514.23|5513.23|5513.23|5514.23|5514.23|5513.23|5513.23|0
1638269330000|2021-11-30 10:48:50|5513.8|5513.8|5514.11|5514.11|5514.11|5514.11|5513.8|5513.8|0
1638269340000|2021-11-30 10:49:00|5514.07|5514.07|5513.79|5513.79|5514.08|5514.08|5513.79|5513.79|0
1638269350000|2021-11-30 10:49:10|5513.84|5513.84|5511.2|5511.2|5513.84|5513.84|5511.2|5511.2|0
1638269360000|2021-11-30 10:49:20|5510.56|5510.56|5509.95|5509.95|5510.77|5510.77|5509.95|5509.95|0
1638269370000|2021-11-30 10:49:30|5509.94|5509.94|5510.05|5510.05|5510.3|5510.3|5509.81|5509.81|0
1638269380000|2021-11-30 10:49:40|5510.03|5510.03|5512.49|5512.49|5512.49|5512.49|5509.74|5509.74|0
1638269400000|2021-11-30 10:50:00|5512.78|5512.78|5513.3|5513.3|5513.3|5513.3|5512.78|5512.78|0
1638269410000|2021-11-30 10:50:10|5512.9|5512.9|5512.57|5512.57|5512.9|5512.9|5512.57|5512.57|0
1638269420000|2021-11-30 10:50:20|5513.15|5513.15|5512.86|5512.86|5513.15|5513.15|5512.86|5512.86|0
1638269430000|2021-11-30 10:50:30|5514.15|5514.15|5515.93|5515.93|5515.93|5515.93|5514.15|5514.15|0
1638269440000|2021-11-30 10:50:40|5516.36|5516.36|5515.79|5515.79|5516.36|5516.36|5515.79|5515.79|0
1638269450000|2021-11-30 10:50:50|5516.08|5516.08|5515.79|5515.79|5516.08|5516.08|5515.79|5515.79|0
1638269460000|2021-11-30 10:51:00|5515.5|5515.5|5515.5|5515.5|5515.5|5515.5|5515.5|5515.5|0
1638269470000|2021-11-30 10:51:10|5515.26|5515.26|5515.07|5515.07|5515.5|5515.5|5515.07|5515.07|0
1638269480000|2021-11-30 10:51:20|5515.65|5515.65|5515.93|5515.93|5515.93|5515.93|5515.65|5515.65|0
1638269490000|2021-11-30 10:51:30|5516.36|5516.36|5512.69|5512.69|5516.6|5516.6|5512.69|5512.69|0
1638269500000|2021-11-30 10:51:40|5512.67|5512.67|5512.61|5512.61|5512.67|5512.67|5512.61|5512.61|0
1638269510000|2021-11-30 10:51:50|5512.03|5512.03|5511.51|5511.51|5512.03|5512.03|5511.51|5511.51|0
1638269520000|2021-11-30 10:52:00|5512.08|5512.08|5511.68|5511.68|5512.11|5512.11|5511.68|5511.68|0
1638269530000|2021-11-30 10:52:10|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|0
1638269540000|2021-11-30 10:52:20|5510.58|5510.58|5508.87|5508.87|5510.58|5510.58|5508.87|5508.87|0
1638269550000|2021-11-30 10:52:30|5508.65|5508.65|5506.76|5506.76|5508.65|5508.65|5506.76|5506.76|0
1638269560000|2021-11-30 10:52:40|5506.74|5506.74|5506.73|5506.73|5506.74|5506.74|5506.73|5506.73|0
1638269570000|2021-11-30 10:52:50|5506.68|5506.68|5506.08|5506.08|5506.68|5506.68|5506.08|5506.08|0
1638269580000|2021-11-30 10:53:00|5505.79|5505.79|5505.52|5505.52|5505.79|5505.79|5505.5|5505.5|0
1638269590000|2021-11-30 10:53:10|5505.04|5505.04|5504.25|5504.25|5505.04|5505.04|5504.01|5504.01|0
1638269600000|2021-11-30 10:53:20|5504.54|5504.54|5506.69|5506.69|5506.98|5506.98|5504.54|5504.54|0
1638269610000|2021-11-30 10:53:30|5506.7|5506.7|5506.41|5506.41|5506.7|5506.7|5506.41|5506.41|0
1638269620000|2021-11-30 10:53:40|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|0
1638269630000|2021-11-30 10:53:50|5506.7|5506.7|5507.51|5507.51|5507.51|5507.51|5506.7|5506.7|0
1638269640000|2021-11-30 10:54:00|5507.8|5507.8|5508.3|5508.3|5508.3|5508.3|5507.8|5507.8|0
1638269650000|2021-11-30 10:54:10|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|0
1638269660000|2021-11-30 10:54:20|5509.07|5509.07|5508.46|5508.46|5509.07|5509.07|5508.46|5508.46|0
1638269670000|2021-11-30 10:54:30|5508.75|5508.75|5509.26|5509.26|5509.26|5509.26|5508.75|5508.75|0
1638269680000|2021-11-30 10:54:40|5509.73|5509.73|5509.73|5509.73|5509.73|5509.73|5509.73|5509.73|0
1638269690000|2021-11-30 10:54:50|5510.31|5510.31|5509.44|5509.44|5510.31|5510.31|5509.44|5509.44|0
1638269700000|2021-11-30 10:55:00|5508.97|5508.97|5509.85|5509.85|5509.85|5509.85|5508.06|5508.06|0
1638269710000|2021-11-30 10:55:10|5509.89|5509.89|5509.89|5509.89|5509.89|5509.89|5509.89|5509.89|0
1638269720000|2021-11-30 10:55:20|5509.65|5509.65|5509.38|5509.38|5509.67|5509.67|5509.38|5509.38|0
1638269730000|2021-11-30 10:55:30|5509.35|5509.35|5509.92|5509.92|5509.93|5509.93|5509.35|5509.35|0
1638269740000|2021-11-30 10:55:40|5510.21|5510.21|5510.21|5510.21|5510.21|5510.21|5510.21|5510.21|0
1638269750000|2021-11-30 10:55:50|5509.92|5509.92|5509.46|5509.46|5509.93|5509.93|5508.74|5508.74|0
1638269760000|2021-11-30 10:56:00|5510.04|5510.04|5509.9|5509.9|5510.71|5510.71|5509.9|5509.9|0
1638269770000|2021-11-30 10:56:10|5510.32|5510.32|5513.67|5513.67|5513.67|5513.67|5510.32|5510.32|0
1638269780000|2021-11-30 10:56:20|5512.81|5512.81|5512.88|5512.88|5513.1|5513.1|5512.59|5512.59|0
1638269790000|2021-11-30 10:56:30|5513.1|5513.1|5513.34|5513.34|5513.34|5513.34|5513.1|5513.1|0
1638269800000|2021-11-30 10:56:40|5512.26|5512.26|5511.31|5511.31|5512.26|5512.26|5511.31|5511.31|0
1638269810000|2021-11-30 10:56:50|5511.88|5511.88|5511.02|5511.02|5511.88|5511.88|5511.02|5511.02|0
1638269830000|2021-11-30 10:57:10|5511.26|5511.26|5511.02|5511.02|5511.26|5511.26|5511.02|5511.02|0
1638269840000|2021-11-30 10:57:20|5510.73|5510.73|5514.02|5514.02|5514.31|5514.31|5510.73|5510.73|0
1638269850000|2021-11-30 10:57:30|5514.31|5514.31|5514.89|5514.89|5514.89|5514.89|5514.31|5514.31|0
1638269860000|2021-11-30 10:57:40|5516.61|5516.61|5518.67|5518.67|5518.67|5518.67|5516.61|5516.61|0
1638269870000|2021-11-30 10:57:50|5518.11|5518.11|5518.21|5518.21|5518.21|5518.21|5517.32|5517.32|0
1638269880000|2021-11-30 10:58:00|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|0
1638269890000|2021-11-30 10:58:10|5516.87|5516.87|5516.87|5516.87|5516.87|5516.87|5516.87|5516.87|0
1638269900000|2021-11-30 10:58:20|5517.08|5517.08|5518.54|5518.54|5518.54|5518.54|5516.79|5516.79|0
1638269910000|2021-11-30 10:58:30|5518.76|5518.76|5521.35|5521.35|5521.35|5521.35|5518.54|5518.54|0
1638269920000|2021-11-30 10:58:40|5521.64|5521.64|5522.52|5522.52|5522.8|5522.8|5521.64|5521.64|0
1638269930000|2021-11-30 10:58:50|5522.3|5522.3|5522.44|5522.44|5522.44|5522.44|5521.72|5521.72|0
1638269940000|2021-11-30 10:59:00|5522.73|5522.73|5523.05|5523.05|5523.05|5523.05|5522.73|5522.73|0
1638269950000|2021-11-30 10:59:10|5523.29|5523.29|5523.05|5523.05|5523.53|5523.53|5523.05|5523.05|0
1638269960000|2021-11-30 10:59:20|5522.33|5522.33|5520.88|5520.88|5522.33|5522.33|5520.88|5520.88|0
1638269970000|2021-11-30 10:59:30|5520.59|5520.59|5520.37|5520.37|5520.59|5520.59|5519.87|5519.87|0
1638269980000|2021-11-30 10:59:40|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|0
1638269990000|2021-11-30 10:59:50|5521.95|5521.95|5521.3|5521.3|5521.95|5521.95|5521.3|5521.3|0
1638270000000|2021-11-30 11:00:00|5521.52|5521.52|5523.76|5523.76|5523.76|5523.76|5521.52|5521.52|0
1638270010000|2021-11-30 11:00:10|5524.07|5524.07|5526.08|5526.08|5526.08|5526.08|5524.07|5524.07|0
1638270020000|2021-11-30 11:00:20|5526.65|5526.65|5527.82|5527.82|5527.82|5527.82|5526.08|5526.08|0
1638270030000|2021-11-30 11:00:30|5526.53|5526.53|5526.54|5526.54|5526.54|5526.54|5526.53|5526.53|0
1638270040000|2021-11-30 11:00:40|5525.47|5525.47|5525.35|5525.35|5525.47|5525.47|5524.77|5524.77|0
1638270050000|2021-11-30 11:00:50|5525.83|5525.83|5526.24|5526.24|5526.24|5526.24|5525.81|5525.81|0
1638270060000|2021-11-30 11:01:00|5526.88|5526.88|5532.13|5532.13|5532.13|5532.13|5526.88|5526.88|0
1638270070000|2021-11-30 11:01:10|5532.95|5532.95|5531.59|5531.59|5532.95|5532.95|5531.59|5531.59|0
1638270080000|2021-11-30 11:01:20|5531.3|5531.3|5531.54|5531.54|5531.54|5531.54|5531.08|5531.08|0
1638270090000|2021-11-30 11:01:30|5532.12|5532.12|5532.12|5532.12|5532.69|5532.69|5532.12|5532.12|0
1638270100000|2021-11-30 11:01:40|5532.4|5532.4|5532.4|5532.4|5532.98|5532.98|5532.4|5532.4|0
1638270110000|2021-11-30 11:01:50|5532.12|5532.12|5532.69|5532.69|5532.69|5532.69|5532.12|5532.12|0
1638270120000|2021-11-30 11:02:00|5532.12|5532.12|5532.62|5532.62|5532.62|5532.62|5532.12|5532.12|0
1638270130000|2021-11-30 11:02:10|5532.86|5532.86|5532.93|5532.93|5533.07|5533.07|5532.86|5532.86|0
1638270140000|2021-11-30 11:02:20|5532.69|5532.69|5530.3|5530.3|5532.69|5532.69|5530.3|5530.3|0
1638270150000|2021-11-30 11:02:30|5530.01|5530.01|5529.3|5529.3|5530.01|5530.01|5528.72|5528.72|0
1638270160000|2021-11-30 11:02:40|5529.01|5529.01|5529.88|5529.88|5529.88|5529.88|5529.01|5529.01|0
1638270180000|2021-11-30 11:03:00|5530.11|5530.11|5530.4|5530.4|5530.4|5530.4|5530.11|5530.11|0
1638270190000|2021-11-30 11:03:10|5529.68|5529.68|5528.2|5528.2|5529.68|5529.68|5528.2|5528.2|0
1638270200000|2021-11-30 11:03:20|5527.05|5527.05|5526.33|5526.33|5527.05|5527.05|5525.76|5525.76|0
1638270210000|2021-11-30 11:03:30|5527.41|5527.41|5526.04|5526.04|5527.41|5527.41|5526.04|5526.04|0
1638270220000|2021-11-30 11:03:40|5525.57|5525.57|5525.79|5525.79|5525.81|5525.81|5525.57|5525.57|0
1638270230000|2021-11-30 11:03:50|5525.77|5525.77|5523.81|5523.81|5525.77|5525.77|5523.57|5523.57|0
1638270240000|2021-11-30 11:04:00|5523.33|5523.33|5521.12|5521.12|5523.33|5523.33|5521.12|5521.12|0
1638270250000|2021-11-30 11:04:10|5520.9|5520.9|5519.19|5519.19|5520.9|5520.9|5519.19|5519.19|0
1638270260000|2021-11-30 11:04:20|5518.54|5518.54|5516.65|5516.65|5518.54|5518.54|5516.65|5516.65|0
1638270270000|2021-11-30 11:04:30|5516.41|5516.41|5517.92|5517.92|5517.92|5517.92|5516.41|5516.41|0
1638270280000|2021-11-30 11:04:40|5518.5|5518.5|5516.77|5516.77|5519.21|5519.21|5516.77|5516.77|0
1638270290000|2021-11-30 11:04:50|5516.48|5516.48|5515.4|5515.4|5516.48|5516.48|5514.25|5514.25|0
1638270300000|2021-11-30 11:05:00|5515.62|5515.62|5514.08|5514.08|5516.07|5516.07|5514.08|5514.08|0
1638270310000|2021-11-30 11:05:10|5513.86|5513.86|5515.23|5515.23|5515.23|5515.23|5513.86|5513.86|0
1638270320000|2021-11-30 11:05:20|5515.44|5515.44|5517.07|5517.07|5517.64|5517.64|5515.44|5515.44|0
1638270330000|2021-11-30 11:05:30|5516.78|5516.78|5516.85|5516.85|5517.07|5517.07|5516.61|5516.61|0
1638270340000|2021-11-30 11:05:40|5518.36|5518.36|5518.15|5518.15|5518.36|5518.36|5518.15|5518.15|0
1638270350000|2021-11-30 11:05:50|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1638270360000|2021-11-30 11:06:00|5519.16|5519.16|5518.58|5518.58|5519.39|5519.39|5518.58|5518.58|0
1638270370000|2021-11-30 11:06:10|5516.02|5516.02|5516.31|5516.31|5516.31|5516.31|5516.02|5516.02|0
1638270380000|2021-11-30 11:06:20|5515.59|5515.59|5514.8|5514.8|5515.59|5515.59|5514.8|5514.8|0
1638270390000|2021-11-30 11:06:30|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|0
1638270400000|2021-11-30 11:06:40|5515.9|5515.9|5515.9|5515.9|5515.9|5515.9|5515.9|5515.9|0
1638270410000|2021-11-30 11:06:50|5515.32|5515.32|5515.32|5515.32|5515.32|5515.32|5515.32|5515.32|0
1638270420000|2021-11-30 11:07:00|5515.09|5515.09|5515.14|5515.14|5515.14|5515.14|5514.85|5514.85|0
1638270430000|2021-11-30 11:07:10|5515.35|5515.35|5516.51|5516.51|5516.51|5516.51|5515.35|5515.35|0
1638270440000|2021-11-30 11:07:20|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1638270450000|2021-11-30 11:07:30|5517.01|5517.01|5517.22|5517.22|5517.73|5517.73|5517.01|5517.01|0
1638270460000|2021-11-30 11:07:40|5517.65|5517.65|5521.27|5521.27|5521.27|5521.27|5517.65|5517.65|0
1638270470000|2021-11-30 11:07:50|5520.69|5520.69|5520.16|5520.16|5520.69|5520.69|5520.16|5520.16|0
1638270480000|2021-11-30 11:08:00|5519.52|5519.52|5516.33|5516.33|5519.81|5519.81|5516.33|5516.33|0
1638270490000|2021-11-30 11:08:10|5514.8|5514.8|5514.79|5514.79|5514.8|5514.8|5514.79|5514.79|0
1638270500000|2021-11-30 11:08:20|5513.35|5513.35|5513.06|5513.06|5513.35|5513.35|5513.06|5513.06|0
1638270510000|2021-11-30 11:08:30|5513.35|5513.35|5513.64|5513.64|5513.64|5513.64|5513.35|5513.35|0
1638270530000|2021-11-30 11:08:50|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|0
1638270540000|2021-11-30 11:09:00|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1638270550000|2021-11-30 11:09:10|5512.76|5512.76|5511.66|5511.66|5512.76|5512.76|5511.66|5511.66|0
1638270560000|2021-11-30 11:09:20|5511.18|5511.18|5510.31|5510.31|5511.18|5511.18|5510.31|5510.31|0
1638270570000|2021-11-30 11:09:30|5508.81|5508.81|5509.31|5509.31|5509.31|5509.31|5508.81|5508.81|0
1638270580000|2021-11-30 11:09:40|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|0
1638270590000|2021-11-30 11:09:50|5508.73|5508.73|5509.64|5509.64|5510.51|5510.51|5508.73|5508.73|0
1638270600000|2021-11-30 11:10:00|5509.35|5509.35|5507.81|5507.81|5509.35|5509.35|5507.81|5507.81|0
1638270620000|2021-11-30 11:10:20|5508.1|5508.1|5506.44|5506.44|5508.1|5508.1|5506.44|5506.44|0
1638270630000|2021-11-30 11:10:30|5506.16|5506.16|5505.92|5505.92|5506.16|5506.16|5505.92|5505.92|0
1638270640000|2021-11-30 11:10:40|5505.34|5505.34|5503.26|5503.26|5505.34|5505.34|5503.26|5503.26|0
1638270650000|2021-11-30 11:10:50|5503.55|5503.55|5503.33|5503.33|5503.55|5503.55|5503.33|5503.33|0
1638270660000|2021-11-30 11:11:00|5503.76|5503.76|5503.47|5503.47|5504|5504|5503.19|5503.19|0
1638270670000|2021-11-30 11:11:10|5503.46|5503.46|5505.64|5505.64|5506.17|5506.17|5503.46|5503.46|0
1638270680000|2021-11-30 11:11:20|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|0
1638270690000|2021-11-30 11:11:30|5504.42|5504.42|5503.62|5503.62|5504.42|5504.42|5503.62|5503.62|0
1638270710000|2021-11-30 11:11:50|5504.51|5504.51|5506.97|5506.97|5507.26|5507.26|5504.51|5504.51|0
1638270720000|2021-11-30 11:12:00|5507.26|5507.26|5506.34|5506.34|5507.74|5507.74|5506.34|5506.34|0
1638270740000|2021-11-30 11:12:20|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|5505.77|0
1638270750000|2021-11-30 11:12:30|5506.34|5506.34|5507.79|5507.79|5507.79|5507.79|5505.77|5505.77|0
1638270760000|2021-11-30 11:12:40|5507.5|5507.5|5507.5|5507.5|5507.5|5507.5|5507.5|5507.5|0
1638270770000|2021-11-30 11:12:50|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1638270780000|2021-11-30 11:13:00|5507.01|5507.01|5510.17|5510.17|5510.17|5510.17|5507.01|5507.01|0
1638270790000|2021-11-30 11:13:10|5511.03|5511.03|5511.97|5511.97|5511.97|5511.97|5510.46|5510.46|0
1638270800000|2021-11-30 11:13:20|5511.39|5511.39|5511.73|5511.73|5512.03|5512.03|5511.39|5511.39|0
1638270810000|2021-11-30 11:13:30|5510.77|5510.77|5509.44|5509.44|5510.77|5510.77|5509.44|5509.44|0
1638270820000|2021-11-30 11:13:40|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|5509.67|0
1638270830000|2021-11-30 11:13:50|5509.1|5509.1|5508.81|5508.81|5509.1|5509.1|5508.81|5508.81|0
1638270840000|2021-11-30 11:14:00|5509.1|5509.1|5510|5510|5510|5510|5509.1|5509.1|0
1638270850000|2021-11-30 11:14:10|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|0
1638270860000|2021-11-30 11:14:20|5509.43|5509.43|5506.04|5506.04|5509.43|5509.43|5506.04|5506.04|0
1638270870000|2021-11-30 11:14:30|5505.56|5505.56|5503.93|5503.93|5505.56|5505.56|5503.93|5503.93|0
1638270880000|2021-11-30 11:14:40|5503.64|5503.64|5501.26|5501.26|5503.64|5503.64|5501.26|5501.26|0
1638270890000|2021-11-30 11:14:50|5501.28|5501.28|5501.25|5501.25|5501.28|5501.28|5501.24|5501.24|0
1638270900000|2021-11-30 11:15:00|5500.67|5500.67|5502.03|5502.03|5503.04|5503.04|5500.67|5500.67|0
1638270910000|2021-11-30 11:15:10|5502.32|5502.32|5502.35|5502.35|5502.35|5502.35|5502.32|5502.32|0
1638270920000|2021-11-30 11:15:20|5502.13|5502.13|5501.48|5501.48|5502.35|5502.35|5501.48|5501.48|0
1638270930000|2021-11-30 11:15:30|5501.96|5501.96|5501.68|5501.68|5501.96|5501.96|5501.67|5501.67|0
1638270940000|2021-11-30 11:15:40|5501.61|5501.61|5502.48|5502.48|5502.49|5502.49|5501.61|5501.61|0
1638270950000|2021-11-30 11:15:50|5502.43|5502.43|5501.76|5501.76|5502.43|5502.43|5501.07|5501.07|0
1638270960000|2021-11-30 11:16:00|5501.55|5501.55|5501.26|5501.26|5501.84|5501.84|5501.26|5501.26|0
1638270970000|2021-11-30 11:16:10|5501.55|5501.55|5501.12|5501.12|5501.55|5501.55|5501.12|5501.12|0
1638270980000|2021-11-30 11:16:20|5500.54|5500.54|5499.66|5499.66|5500.54|5500.54|5499.37|5499.37|0
1638270990000|2021-11-30 11:16:30|5500.24|5500.24|5502.25|5502.25|5502.25|5502.25|5500.24|5500.24|0
1638271000000|2021-11-30 11:16:40|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1638271010000|2021-11-30 11:16:50|5503.46|5503.46|5505.34|5505.34|5505.34|5505.34|5503.46|5503.46|0
1638271020000|2021-11-30 11:17:00|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|0
1638271030000|2021-11-30 11:17:10|5506.43|5506.43|5508.97|5508.97|5508.97|5508.97|5506.43|5506.43|0
1638271040000|2021-11-30 11:17:20|5508.06|5508.06|5509.13|5509.13|5509.13|5509.13|5507.56|5507.56|0
1638271050000|2021-11-30 11:17:30|5509.42|5509.42|5509.12|5509.12|5509.49|5509.49|5508.91|5508.91|0
1638271060000|2021-11-30 11:17:40|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|0
1638271080000|2021-11-30 11:18:00|5509.12|5509.12|5507.54|5507.54|5509.12|5509.12|5507.54|5507.54|0
1638271090000|2021-11-30 11:18:10|5505.82|5505.82|5505.63|5505.63|5505.82|5505.82|5504.77|5504.77|0
1638271100000|2021-11-30 11:18:20|5505.85|5505.85|5505.85|5505.85|5505.85|5505.85|5505.85|5505.85|0
1638271120000|2021-11-30 11:18:40|5505.13|5505.13|5503.84|5503.84|5505.13|5505.13|5503.84|5503.84|0
1638271130000|2021-11-30 11:18:50|5503.92|5503.92|5505.7|5505.7|5505.7|5505.7|5503.92|5503.92|0
1638271140000|2021-11-30 11:19:00|5505.98|5505.98|5508.27|5508.27|5508.48|5508.48|5505.98|5505.98|0
1638271150000|2021-11-30 11:19:10|5508.29|5508.29|5508.7|5508.7|5508.94|5508.94|5508.29|5508.29|0
1638271160000|2021-11-30 11:19:20|5508.41|5508.41|5508.65|5508.65|5508.65|5508.65|5507.98|5507.98|0
1638271170000|2021-11-30 11:19:30|5509.23|5509.23|5508.94|5508.94|5509.23|5509.23|5508.65|5508.65|0
1638271180000|2021-11-30 11:19:40|5508.51|5508.51|5509.01|5509.01|5509.01|5509.01|5508.51|5508.51|0
1638271190000|2021-11-30 11:19:50|5508.8|5508.8|5508.87|5508.87|5508.87|5508.87|5508.58|5508.58|0
1638271200000|2021-11-30 11:20:00|5508.29|5508.29|5509.01|5509.01|5509.01|5509.01|5508.29|5508.29|0
1638271210000|2021-11-30 11:20:10|5509.87|5509.87|5511.1|5511.1|5513.43|5513.43|5509.87|5509.87|0
1638271220000|2021-11-30 11:20:20|5510.39|5510.39|5511.25|5511.25|5511.25|5511.25|5510.39|5510.39|0
1638271230000|2021-11-30 11:20:30|5510.82|5510.82|5512.25|5512.25|5512.25|5512.25|5510.82|5510.82|0
1638271240000|2021-11-30 11:20:40|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|5512.68|0
1638271250000|2021-11-30 11:20:50|5512.72|5512.72|5514.42|5514.42|5514.42|5514.42|5512.72|5512.72|0
1638271260000|2021-11-30 11:21:00|5514.85|5514.85|5518.08|5518.08|5518.08|5518.08|5514.85|5514.85|0
1638271270000|2021-11-30 11:21:10|5518.37|5518.37|5518.65|5518.65|5519.54|5519.54|5518.37|5518.37|0
1638271280000|2021-11-30 11:21:20|5518.37|5518.37|5518.66|5518.66|5518.94|5518.94|5516.64|5516.64|0
1638271290000|2021-11-30 11:21:30|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|0
1638271300000|2021-11-30 11:21:40|5519.31|5519.31|5520.85|5520.85|5521.14|5521.14|5519.02|5519.02|0
1638271310000|2021-11-30 11:21:50|5521.09|5521.09|5521.83|5521.83|5521.88|5521.88|5521.09|5521.09|0
1638271320000|2021-11-30 11:22:00|5522.12|5522.12|5523.22|5523.22|5523.44|5523.44|5522.12|5522.12|0
1638271330000|2021-11-30 11:22:10|5522.29|5522.29|5521.38|5521.38|5522.53|5522.53|5521.09|5521.09|0
1638271340000|2021-11-30 11:22:20|5521.61|5521.61|5522.04|5522.04|5522.04|5522.04|5521.61|5521.61|0
1638271350000|2021-11-30 11:22:30|5522.76|5522.76|5523.91|5523.91|5523.91|5523.91|5522.52|5522.52|0
1638271360000|2021-11-30 11:22:40|5524.06|5524.06|5530.24|5530.24|5531.73|5531.73|5524.06|5524.06|0
1638271370000|2021-11-30 11:22:50|5531.32|5531.32|5528.29|5528.29|5531.32|5531.32|5528.29|5528.29|0
1638271380000|2021-11-30 11:23:00|5528.52|5528.52|5524.33|5524.33|5528.79|5528.79|5524.29|5524.29|0
1638271390000|2021-11-30 11:23:10|5523.04|5523.04|5523.9|5523.9|5523.92|5523.92|5523.04|5523.04|0
1638271400000|2021-11-30 11:23:20|5524.18|5524.18|5525.3|5525.3|5525.31|5525.31|5524.18|5524.18|0
1638271410000|2021-11-30 11:23:30|5525.73|5525.73|5526.83|5526.83|5527.12|5527.12|5525.73|5525.73|0
1638271420000|2021-11-30 11:23:40|5525.4|5525.4|5526.33|5526.33|5526.33|5526.33|5525.4|5525.4|0
1638271430000|2021-11-30 11:23:50|5527.05|5527.05|5526.54|5526.54|5527.05|5527.05|5525.53|5525.53|0
1638271440000|2021-11-30 11:24:00|5526.33|5526.33|5526.62|5526.62|5526.62|5526.62|5526.33|5526.33|0
1638271450000|2021-11-30 11:24:10|5527.05|5527.05|5528.08|5528.08|5528.08|5528.08|5527.05|5527.05|0
1638271460000|2021-11-30 11:24:20|5528.32|5528.32|5528.76|5528.76|5528.76|5528.76|5528.32|5528.32|0
1638271470000|2021-11-30 11:24:30|5529.41|5529.41|5531.11|5531.11|5531.11|5531.11|5528.98|5528.98|0
1638271480000|2021-11-30 11:24:40|5530.82|5530.82|5531.4|5531.4|5531.4|5531.4|5530.82|5530.82|0
1638271490000|2021-11-30 11:24:50|5530.82|5530.82|5530.82|5530.82|5530.82|5530.82|5530.82|5530.82|0
1638271500000|2021-11-30 11:25:00|5530.53|5530.53|5531.11|5531.11|5531.11|5531.11|5530.53|5530.53|0
1638271510000|2021-11-30 11:25:10|5531.59|5531.59|5531.01|5531.01|5531.59|5531.59|5531.01|5531.01|0
1638271520000|2021-11-30 11:25:20|5530.43|5530.43|5532.21|5532.21|5532.45|5532.45|5530|5530|0
1638271530000|2021-11-30 11:25:30|5532.79|5532.79|5532.86|5532.86|5533.51|5533.51|5532.79|5532.79|0
1638271540000|2021-11-30 11:25:40|5532.93|5532.93|5532.66|5532.66|5532.93|5532.93|5532.66|5532.66|0
1638271550000|2021-11-30 11:25:50|5533.24|5533.24|5532.23|5532.23|5533.24|5533.24|5531.87|5531.87|0
1638271560000|2021-11-30 11:26:00|5532.47|5532.47|5533.82|5533.82|5533.82|5533.82|5532.47|5532.47|0
1638271570000|2021-11-30 11:26:10|5533.84|5533.84|5533.85|5533.85|5533.85|5533.85|5533.84|5533.84|0
1638271590000|2021-11-30 11:26:30|5533.56|5533.56|5533.85|5533.85|5533.85|5533.85|5533.56|5533.56|0
1638271600000|2021-11-30 11:26:40|5534.43|5534.43|5534.72|5534.72|5534.72|5534.72|5534.43|5534.43|0
1638271620000|2021-11-30 11:27:00|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|5534.14|0
1638271630000|2021-11-30 11:27:10|5534.04|5534.04|5536.63|5536.63|5536.63|5536.63|5534.04|5534.04|0
1638271640000|2021-11-30 11:27:20|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|0
1638271650000|2021-11-30 11:27:30|5536.82|5536.82|5536.82|5536.82|5536.82|5536.82|5536.82|5536.82|0
1638271660000|2021-11-30 11:27:40|5537.11|5537.11|5536.4|5536.4|5537.4|5537.4|5536.31|5536.31|0
1638271670000|2021-11-30 11:27:50|5536.19|5536.19|5535.73|5535.73|5536.19|5536.19|5535.73|5535.73|0
1638271680000|2021-11-30 11:28:00|5535.04|5535.04|5532.31|5532.31|5535.04|5535.04|5532.31|5532.31|0
1638271690000|2021-11-30 11:28:10|5532.89|5532.89|5533.53|5533.53|5533.53|5533.53|5532.89|5532.89|0
1638271700000|2021-11-30 11:28:20|5533.82|5533.82|5533.03|5533.03|5533.82|5533.82|5533.03|5533.03|0
1638271710000|2021-11-30 11:28:30|5533.24|5533.24|5533.96|5533.96|5533.96|5533.96|5533.24|5533.24|0
1638271720000|2021-11-30 11:28:40|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1638271730000|2021-11-30 11:28:50|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1638271740000|2021-11-30 11:29:00|5534.89|5534.89|5535.14|5535.14|5535.72|5535.72|5534.24|5534.24|0
1638271750000|2021-11-30 11:29:10|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|0
1638271760000|2021-11-30 11:29:20|5534.24|5534.24|5534.52|5534.52|5534.52|5534.52|5534.24|5534.24|0
1638271770000|2021-11-30 11:29:30|5533.88|5533.88|5534.31|5534.31|5534.31|5534.31|5533.88|5533.88|0
1638271780000|2021-11-30 11:29:40|5535.07|5535.07|5535.31|5535.31|5535.31|5535.31|5535.07|5535.07|0
1638271800000|2021-11-30 11:30:00|5535.6|5535.6|5535.89|5535.89|5536.47|5536.47|5535.6|5535.6|0
1638271810000|2021-11-30 11:30:10|5536.54|5536.54|5536.54|5536.54|5536.54|5536.54|5536.54|5536.54|0
1638271820000|2021-11-30 11:30:20|5537.73|5537.73|5540.17|5540.17|5540.17|5540.17|5537.73|5537.73|0
1638271830000|2021-11-30 11:30:30|5540.46|5540.46|5540.46|5540.46|5540.46|5540.46|5540.46|5540.46|0
1638271840000|2021-11-30 11:30:40|5540.23|5540.23|5539.43|5539.43|5540.23|5540.23|5538.79|5538.79|0
1638271860000|2021-11-30 11:31:00|5540.15|5540.15|5539|5539|5540.15|5540.15|5539|5539|0
1638271870000|2021-11-30 11:31:10|5538.47|5538.47|5538.58|5538.58|5538.59|5538.59|5538|5538|0
1638271890000|2021-11-30 11:31:30|5539.05|5539.05|5539.05|5539.05|5539.05|5539.05|5539.05|5539.05|0
1638271900000|2021-11-30 11:31:40|5539.07|5539.07|5538.71|5538.71|5539.07|5539.07|5538.42|5538.42|0
1638271910000|2021-11-30 11:31:50|5538.23|5538.23|5538.45|5538.45|5538.45|5538.45|5538.23|5538.23|0
1638271920000|2021-11-30 11:32:00|5538.97|5538.97|5539.55|5539.55|5539.55|5539.55|5538.97|5538.97|0
1638271930000|2021-11-30 11:32:10|5539.56|5539.56|5540.49|5540.49|5540.73|5540.73|5539.56|5539.56|0
1638271940000|2021-11-30 11:32:20|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|0
1638271950000|2021-11-30 11:32:30|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|5541.33|0
1638271960000|2021-11-30 11:32:40|5540.4|5540.4|5538.46|5538.46|5540.4|5540.4|5538.46|5538.46|0
1638271970000|2021-11-30 11:32:50|5538.24|5538.24|5537.02|5537.02|5538.24|5538.24|5537|5537|0
1638271980000|2021-11-30 11:33:00|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|0
1638271990000|2021-11-30 11:33:10|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|0
1638272010000|2021-11-30 11:33:30|5536.42|5536.42|5537.57|5537.57|5537.57|5537.57|5535.8|5535.8|0
1638272020000|2021-11-30 11:33:40|5538.21|5538.21|5538.45|5538.45|5538.45|5538.45|5538.21|5538.21|0
1638272030000|2021-11-30 11:33:50|5539.32|5539.32|5540.68|5540.68|5540.68|5540.68|5539.32|5539.32|0
1638272040000|2021-11-30 11:34:00|5542.11|5542.11|5538.93|5538.93|5542.11|5542.11|5538.93|5538.93|0
1638272050000|2021-11-30 11:34:10|5538.64|5538.64|5538.88|5538.88|5538.88|5538.88|5538.35|5538.35|0
1638272060000|2021-11-30 11:34:20|5538.64|5538.64|5540.28|5540.28|5540.28|5540.28|5538.64|5538.64|0
1638272070000|2021-11-30 11:34:30|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|0
1638272080000|2021-11-30 11:34:40|5541.19|5541.19|5542.82|5542.82|5542.82|5542.82|5541.19|5541.19|0
1638272090000|2021-11-30 11:34:50|5543.39|5543.39|5542.48|5542.48|5544.11|5544.11|5542.48|5542.48|0
1638272100000|2021-11-30 11:35:00|5541.84|5541.84|5542.51|5542.51|5542.51|5542.51|5541.14|5541.14|0
1638272110000|2021-11-30 11:35:10|5542.52|5542.52|5542.23|5542.23|5542.52|5542.52|5542.2|5542.2|0
1638272130000|2021-11-30 11:35:30|5542.52|5542.52|5542.73|5542.73|5543.19|5543.19|5542.52|5542.52|0
1638272140000|2021-11-30 11:35:40|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1638272150000|2021-11-30 11:35:50|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|0
1638272160000|2021-11-30 11:36:00|5543.86|5543.86|5543.86|5543.86|5543.86|5543.86|5543.86|5543.86|0
1638272170000|2021-11-30 11:36:10|5543.62|5543.62|5543.86|5543.86|5543.86|5543.86|5543.62|5543.62|0
1638272180000|2021-11-30 11:36:20|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5543.86|5543.86|0
1638272190000|2021-11-30 11:36:30|5542.28|5542.28|5542.29|5542.29|5542.29|5542.29|5542.28|5542.28|0
1638272200000|2021-11-30 11:36:40|5542.26|5542.26|5540.97|5540.97|5542.26|5542.26|5540.97|5540.97|0
1638272210000|2021-11-30 11:36:50|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|0
1638272220000|2021-11-30 11:37:00|5540.04|5540.04|5542.38|5542.38|5542.38|5542.38|5540.04|5540.04|0
1638272230000|2021-11-30 11:37:10|5542.17|5542.17|5541.45|5541.45|5542.17|5542.17|5541.45|5541.45|0
1638272240000|2021-11-30 11:37:20|5542.03|5542.03|5540.09|5540.09|5542.03|5542.03|5539.87|5539.87|0
1638272250000|2021-11-30 11:37:30|5540.38|5540.38|5537.84|5537.84|5540.38|5540.38|5537.84|5537.84|0
1638272260000|2021-11-30 11:37:40|5537.62|5537.62|5538.71|5538.71|5538.71|5538.71|5537.62|5537.62|0
1638272270000|2021-11-30 11:37:50|5538.2|5538.2|5538.2|5538.2|5538.2|5538.2|5538.2|5538.2|0
1638272280000|2021-11-30 11:38:00|5538.19|5538.19|5538.19|5538.19|5538.19|5538.19|5538.19|5538.19|0
1638272300000|2021-11-30 11:38:20|5537.9|5537.9|5537.97|5537.97|5537.97|5537.97|5537.68|5537.68|0
1638272310000|2021-11-30 11:38:30|5537.74|5537.74|5539.66|5539.66|5539.67|5539.67|5537.74|5537.74|0
1638272320000|2021-11-30 11:38:40|5539.42|5539.42|5539.32|5539.32|5540.14|5540.14|5539.13|5539.13|0
1638272330000|2021-11-30 11:38:50|5539.56|5539.56|5538.96|5538.96|5539.56|5539.56|5538.96|5538.96|0
1638272340000|2021-11-30 11:39:00|5537.53|5537.53|5537|5537|5537.82|5537.82|5537|5537|0
1638272350000|2021-11-30 11:39:10|5536.71|5536.71|5536.52|5536.52|5537.24|5537.24|5536.52|5536.52|0
1638272360000|2021-11-30 11:39:20|5536.76|5536.76|5535.13|5535.13|5536.76|5536.76|5535.13|5535.13|0
1638272370000|2021-11-30 11:39:30|5535.42|5535.42|5535.9|5535.9|5535.9|5535.9|5535.42|5535.42|0
1638272380000|2021-11-30 11:39:40|5536.19|5536.19|5534.94|5534.94|5536.19|5536.19|5534.94|5534.94|0
1638272400000|2021-11-30 11:40:00|5534.96|5534.96|5534.74|5534.74|5534.98|5534.98|5534.74|5534.74|0
1638272410000|2021-11-30 11:40:10|5534.76|5534.76|5532.8|5532.8|5534.76|5534.76|5532.8|5532.8|0
1638272420000|2021-11-30 11:40:20|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|0
1638272430000|2021-11-30 11:40:30|5533.42|5533.42|5534.64|5534.64|5534.64|5534.64|5533.42|5533.42|0
1638272440000|2021-11-30 11:40:40|5535.12|5535.12|5534.4|5534.4|5535.12|5535.12|5534.4|5534.4|0
1638272450000|2021-11-30 11:40:50|5533.92|5533.92|5533.71|5533.71|5533.92|5533.92|5533.13|5533.13|0
1638272460000|2021-11-30 11:41:00|5533.13|5533.13|5532.77|5532.77|5533.13|5533.13|5532.49|5532.49|0
1638272470000|2021-11-30 11:41:10|5533.06|5533.06|5532.77|5532.77|5533.06|5533.06|5532.77|5532.77|0
1638272480000|2021-11-30 11:41:20|5532.81|5532.81|5533.52|5533.52|5533.52|5533.52|5532.81|5532.81|0
1638272500000|2021-11-30 11:41:40|5532.59|5532.59|5532.83|5532.83|5532.83|5532.83|5532.59|5532.59|0
1638272510000|2021-11-30 11:41:50|5533.4|5533.4|5532.54|5532.54|5533.69|5533.69|5532.54|5532.54|0
1638272520000|2021-11-30 11:42:00|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|5532.08|0
1638272530000|2021-11-30 11:42:10|5531.15|5531.15|5530.32|5530.32|5531.15|5531.15|5530.32|5530.32|0
1638272540000|2021-11-30 11:42:20|5531.03|5531.03|5532.28|5532.28|5532.28|5532.28|5531.03|5531.03|0
1638272550000|2021-11-30 11:42:30|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|0
1638272560000|2021-11-30 11:42:40|5532.62|5532.62|5533.48|5533.48|5533.7|5533.7|5532.62|5532.62|0
1638272570000|2021-11-30 11:42:50|5534.48|5534.48|5534.27|5534.27|5534.48|5534.48|5534.27|5534.27|0
1638272590000|2021-11-30 11:43:10|5534.03|5534.03|5534.27|5534.27|5534.27|5534.27|5534.03|5534.03|0
1638272610000|2021-11-30 11:43:30|5534.56|5534.56|5535.14|5535.14|5535.14|5535.14|5534.56|5534.56|0
1638272620000|2021-11-30 11:43:40|5535.37|5535.37|5535.37|5535.37|5535.37|5535.37|5535.37|5535.37|0
1638272650000|2021-11-30 11:44:10|5535.59|5535.59|5535.35|5535.35|5535.59|5535.59|5535.35|5535.35|0
1638272660000|2021-11-30 11:44:20|5535.83|5535.83|5536.12|5536.12|5536.12|5536.12|5535.83|5535.83|0
1638272670000|2021-11-30 11:44:30|5536.76|5536.76|5537.35|5537.35|5537.35|5537.35|5536.76|5536.76|0
1638272680000|2021-11-30 11:44:40|5537.38|5537.38|5537.86|5537.86|5537.86|5537.86|5537.38|5537.38|0
1638272690000|2021-11-30 11:44:50|5538.15|5538.15|5540.54|5540.54|5540.54|5540.54|5538.15|5538.15|0
1638272700000|2021-11-30 11:45:00|5540.3|5540.3|5541.29|5541.29|5541.29|5541.29|5540.08|5540.08|0
1638272710000|2021-11-30 11:45:10|5541.07|5541.07|5541.44|5541.44|5541.65|5541.65|5541.07|5541.07|0
1638272740000|2021-11-30 11:45:40|5542.15|5542.15|5542.51|5542.51|5542.51|5542.51|5541.94|5541.94|0
1638272750000|2021-11-30 11:45:50|5542.28|5542.28|5542.06|5542.06|5542.28|5542.28|5542.06|5542.06|0
1638272760000|2021-11-30 11:46:00|5542.28|5542.28|5541.7|5541.7|5542.28|5542.28|5541.7|5541.7|0
1638272770000|2021-11-30 11:46:10|5541.41|5541.41|5541.48|5541.48|5541.48|5541.48|5540.91|5540.91|0
1638272780000|2021-11-30 11:46:20|5541.19|5541.19|5541.41|5541.41|5541.41|5541.41|5541.19|5541.19|0
1638272790000|2021-11-30 11:46:30|5540.91|5540.91|5540.27|5540.27|5540.91|5540.91|5540.26|5540.26|0
1638272800000|2021-11-30 11:46:40|5539.69|5539.69|5538.03|5538.03|5539.69|5539.69|5538.03|5538.03|0
1638272810000|2021-11-30 11:46:50|5537.74|5537.74|5537.76|5537.76|5537.76|5537.76|5537.74|5537.74|0
1638272820000|2021-11-30 11:47:00|5537.73|5537.73|5536.58|5536.58|5537.73|5537.73|5536.58|5536.58|0
1638272830000|2021-11-30 11:47:10|5535.5|5535.5|5534.31|5534.31|5535.5|5535.5|5534.31|5534.31|0
1638272840000|2021-11-30 11:47:20|5534.02|5534.02|5533.37|5533.37|5534.02|5534.02|5533.37|5533.37|0
1638272850000|2021-11-30 11:47:30|5533.33|5533.33|5532.62|5532.62|5533.33|5533.33|5532.62|5532.62|0
1638272860000|2021-11-30 11:47:40|5533.49|5533.49|5531.57|5531.57|5533.49|5533.49|5531.57|5531.57|0
1638272870000|2021-11-30 11:47:50|5532.05|5532.05|5531.62|5531.62|5532.05|5532.05|5531.62|5531.62|0
1638272880000|2021-11-30 11:48:00|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|0
1638272890000|2021-11-30 11:48:10|5532.07|5532.07|5533.34|5533.34|5533.34|5533.34|5532.07|5532.07|0
1638272900000|2021-11-30 11:48:20|5533.33|5533.33|5533.25|5533.25|5533.33|5533.33|5533.25|5533.25|0
1638272910000|2021-11-30 11:48:30|5533.83|5533.83|5534.5|5534.5|5534.5|5534.5|5533.83|5533.83|0
1638272920000|2021-11-30 11:48:40|5534.93|5534.93|5534.93|5534.93|5534.93|5534.93|5534.93|5534.93|0
1638272930000|2021-11-30 11:48:50|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1638272940000|2021-11-30 11:49:00|5534.37|5534.37|5533.19|5533.19|5534.37|5534.37|5533.19|5533.19|0
1638272950000|2021-11-30 11:49:10|5533.21|5533.21|5532.92|5532.92|5533.21|5533.21|5532.92|5532.92|0
1638272960000|2021-11-30 11:49:20|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|0
1638272970000|2021-11-30 11:49:30|5532.43|5532.43|5532.14|5532.14|5532.43|5532.43|5532.14|5532.14|0
1638272980000|2021-11-30 11:49:40|5531.49|5531.49|5531.3|5531.3|5531.49|5531.49|5530.44|5530.44|0
1638272990000|2021-11-30 11:49:50|5531.02|5531.02|5531.02|5531.02|5531.02|5531.02|5530.73|5530.73|0
1638273000000|2021-11-30 11:50:00|5531.23|5531.23|5531.81|5531.81|5531.81|5531.81|5531.23|5531.23|0
1638273030000|2021-11-30 11:50:30|5532.67|5532.67|5537.88|5537.88|5537.88|5537.88|5532.67|5532.67|0
1638273040000|2021-11-30 11:50:40|5537.93|5537.93|5537.94|5537.94|5537.94|5537.94|5537.93|5537.93|0
1638273050000|2021-11-30 11:50:50|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|0
1638273060000|2021-11-30 11:51:00|5539.06|5539.06|5539.49|5539.49|5539.49|5539.49|5539.06|5539.06|0
1638273070000|2021-11-30 11:51:10|5540.94|5540.94|5540.36|5540.36|5542.46|5542.46|5540.36|5540.36|0
1638273080000|2021-11-30 11:51:20|5541|5541|5541|5541|5541|5541|5540.71|5540.71|0
1638273090000|2021-11-30 11:51:30|5540.14|5540.14|5540.14|5540.14|5540.14|5540.14|5540.14|5540.14|0
1638273100000|2021-11-30 11:51:40|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|0
1638273110000|2021-11-30 11:51:50|5540.94|5540.94|5540.94|5540.94|5540.94|5540.94|5540.94|5540.94|0
1638273120000|2021-11-30 11:52:00|5541.58|5541.58|5537.26|5537.26|5541.58|5541.58|5537.26|5537.26|0
1638273130000|2021-11-30 11:52:10|5537.05|5537.05|5535.99|5535.99|5537.05|5537.05|5535.99|5535.99|0
1638273140000|2021-11-30 11:52:20|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|0
1638273150000|2021-11-30 11:52:30|5536.35|5536.35|5536.83|5536.83|5537.11|5537.11|5536.35|5536.35|0
1638273160000|2021-11-30 11:52:40|5537.11|5537.11|5537.35|5537.35|5537.35|5537.35|5537.11|5537.11|0
1638273170000|2021-11-30 11:52:50|5537.11|5537.11|5535.89|5535.89|5537.11|5537.11|5535.89|5535.89|0
1638273180000|2021-11-30 11:53:00|5536.47|5536.47|5538.99|5538.99|5538.99|5538.99|5535.99|5535.99|0
1638273190000|2021-11-30 11:53:10|5539.57|5539.57|5539.57|5539.57|5539.57|5539.57|5539.57|5539.57|0
1638273200000|2021-11-30 11:53:20|5539.14|5539.14|5537.17|5537.17|5539.14|5539.14|5537.17|5537.17|0
1638273210000|2021-11-30 11:53:30|5537.46|5537.46|5539.45|5539.45|5539.45|5539.45|5537.46|5537.46|0
1638273220000|2021-11-30 11:53:40|5539.02|5539.02|5536.43|5536.43|5539.02|5539.02|5536.43|5536.43|0
1638273230000|2021-11-30 11:53:50|5536.14|5536.14|5536.64|5536.64|5536.64|5536.64|5536.14|5536.14|0
1638273240000|2021-11-30 11:54:00|5536.63|5536.63|5534.67|5534.67|5536.63|5536.63|5534.67|5534.67|0
1638273250000|2021-11-30 11:54:10|5534.43|5534.43|5533.93|5533.93|5534.43|5534.43|5533.93|5533.93|0
1638273260000|2021-11-30 11:54:20|5534.79|5534.79|5535.99|5535.99|5535.99|5535.99|5534.79|5534.79|0
1638273270000|2021-11-30 11:54:30|5536.7|5536.7|5537.58|5537.58|5537.58|5537.58|5536.7|5536.7|0
1638273280000|2021-11-30 11:54:40|5538.06|5538.06|5539.57|5539.57|5539.57|5539.57|5538.06|5538.06|0
1638273290000|2021-11-30 11:54:50|5540.81|5540.81|5540.81|5540.81|5540.81|5540.81|5540.81|5540.81|0
1638273310000|2021-11-30 11:55:10|5541.1|5541.1|5541.1|5541.1|5541.1|5541.1|5541.1|5541.1|0
1638273320000|2021-11-30 11:55:20|5540.86|5540.86|5541.15|5541.15|5541.15|5541.15|5540.86|5540.86|0
1638273330000|2021-11-30 11:55:30|5541.44|5541.44|5540.57|5540.57|5541.44|5541.44|5540.57|5540.57|0
1638273340000|2021-11-30 11:55:40|5539.99|5539.99|5540.36|5540.36|5540.36|5540.36|5539.99|5539.99|0
1638273350000|2021-11-30 11:55:50|5540.12|5540.12|5540.64|5540.64|5540.64|5540.64|5540.12|5540.12|0
1638273360000|2021-11-30 11:56:00|5540.67|5540.67|5541.32|5541.32|5541.99|5541.99|5540.67|5540.67|0
1638273370000|2021-11-30 11:56:10|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|5541.53|0
1638273390000|2021-11-30 11:56:30|5541.82|5541.82|5542.34|5542.34|5542.34|5542.34|5541.82|5541.82|0
1638273400000|2021-11-30 11:56:40|5542.92|5542.92|5543.82|5543.82|5543.82|5543.82|5542.92|5542.92|0
1638273410000|2021-11-30 11:56:50|5544.84|5544.84|5546.09|5546.09|5546.09|5546.09|5544.84|5544.84|0
1638273420000|2021-11-30 11:57:00|5546.11|5546.11|5545.82|5545.82|5546.11|5546.11|5545.82|5545.82|0
1638273430000|2021-11-30 11:57:10|5546.25|5546.25|5544.03|5544.03|5546.25|5546.25|5544.03|5544.03|0
1638273440000|2021-11-30 11:57:20|5543.82|5543.82|5542.57|5542.57|5543.82|5543.82|5542.57|5542.57|0
1638273450000|2021-11-30 11:57:30|5541.93|5541.93|5542.17|5542.17|5542.17|5542.17|5541.93|5541.93|0
1638273460000|2021-11-30 11:57:40|5540.11|5540.11|5538.16|5538.16|5540.58|5540.58|5538.16|5538.16|0
1638273470000|2021-11-30 11:57:50|5538.13|5538.13|5534.54|5534.54|5538.13|5538.13|5534.3|5534.3|0
1638273480000|2021-11-30 11:58:00|5534.78|5534.78|5538.22|5538.22|5538.22|5538.22|5534.78|5534.78|0
1638273490000|2021-11-30 11:58:10|5538.79|5538.79|5538.81|5538.81|5538.81|5538.81|5538.79|5538.79|0
1638273500000|2021-11-30 11:58:20|5539.02|5539.02|5538.97|5538.97|5539.02|5539.02|5538.97|5538.97|0
1638273520000|2021-11-30 11:58:40|5538.76|5538.76|5538.76|5538.76|5538.76|5538.76|5538.76|5538.76|0
1638273540000|2021-11-30 11:59:00|5539.71|5539.71|5539.26|5539.26|5539.71|5539.71|5539.26|5539.26|0
1638273560000|2021-11-30 11:59:20|5538.97|5538.97|5537.16|5537.16|5538.97|5538.97|5537.16|5537.16|0
1638273570000|2021-11-30 11:59:30|5537.14|5537.14|5534.97|5534.97|5537.19|5537.19|5534.97|5534.97|0
1638273580000|2021-11-30 11:59:40|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1638273590000|2021-11-30 11:59:50|5535.98|5535.98|5535.48|5535.48|5536.19|5536.19|5535.19|5535.19|0
1638273600000|2021-11-30 12:00:00|5535.24|5535.24|5535.4|5535.4|5535.4|5535.4|5534.37|5534.37|0
1638273610000|2021-11-30 12:00:10|5534.76|5534.76|5535.52|5535.52|5535.52|5535.52|5534.76|5534.76|0
1638273620000|2021-11-30 12:00:20|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|0
1638273630000|2021-11-30 12:00:30|5535.57|5535.57|5536.58|5536.58|5536.58|5536.58|5535.57|5535.57|0
1638273640000|2021-11-30 12:00:40|5536.51|5536.51|5536.75|5536.75|5536.75|5536.75|5536.51|5536.51|0
1638273650000|2021-11-30 12:00:50|5537.9|5537.9|5538.33|5538.33|5538.33|5538.33|5537.9|5537.9|0
1638273660000|2021-11-30 12:01:00|5539.28|5539.28|5539.71|5539.71|5539.71|5539.71|5539.28|5539.28|0
1638273670000|2021-11-30 12:01:10|5541|5541|5541.57|5541.57|5542.32|5542.32|5541|5541|0
1638273680000|2021-11-30 12:01:20|5541.86|5541.86|5543.01|5543.01|5543.01|5543.01|5541.86|5541.86|0
1638273690000|2021-11-30 12:01:30|5543.58|5543.58|5544.67|5544.67|5544.67|5544.67|5543.58|5543.58|0
1638273700000|2021-11-30 12:01:40|5544.38|5544.38|5545.86|5545.86|5546.1|5546.1|5544.16|5544.16|0
1638273710000|2021-11-30 12:01:50|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|0
1638273720000|2021-11-30 12:02:00|5546.77|5546.77|5548.34|5548.34|5548.34|5548.34|5546.77|5546.77|0
1638273730000|2021-11-30 12:02:10|5548.63|5548.63|5548.26|5548.26|5548.63|5548.63|5548.26|5548.26|0
1638273740000|2021-11-30 12:02:20|5547.83|5547.83|5549.06|5549.06|5549.08|5549.08|5547.54|5547.54|0
1638273750000|2021-11-30 12:02:30|5548.77|5548.77|5548.7|5548.7|5548.77|5548.77|5548.48|5548.48|0
1638273760000|2021-11-30 12:02:40|5548.72|5548.72|5549.01|5549.01|5549.01|5549.01|5548.72|5548.72|0
1638273770000|2021-11-30 12:02:50|5549.3|5549.3|5549.68|5549.68|5550.06|5550.06|5548.48|5548.48|0
1638273780000|2021-11-30 12:03:00|5550.11|5550.11|5550.11|5550.11|5550.11|5550.11|5549.82|5549.82|0
1638273790000|2021-11-30 12:03:10|5550.4|5550.4|5552.74|5552.74|5552.74|5552.74|5550.4|5550.4|0
1638273800000|2021-11-30 12:03:20|5552.81|5552.81|5552.81|5552.81|5552.81|5552.81|5552.81|5552.81|0
1638273810000|2021-11-30 12:03:30|5552.6|5552.6|5552.02|5552.02|5552.6|5552.6|5552.02|5552.02|0
1638273820000|2021-11-30 12:03:40|5551.78|5551.78|5552.63|5552.63|5552.65|5552.65|5551.78|5551.78|0
1638273840000|2021-11-30 12:04:00|5552.34|5552.34|5549.88|5549.88|5552.34|5552.34|5549.59|5549.59|0
1638273850000|2021-11-30 12:04:10|5550.09|5550.09|5550.57|5550.57|5550.57|5550.57|5550.09|5550.09|0
1638273860000|2021-11-30 12:04:20|5551|5551|5551|5551|5551|5551|5551|5551|0
1638273870000|2021-11-30 12:04:30|5551.29|5551.29|5551.77|5551.77|5551.77|5551.77|5551.29|5551.29|0
1638273880000|2021-11-30 12:04:40|5552.67|5552.67|5552.89|5552.89|5552.89|5552.89|5552.67|5552.67|0
1638273890000|2021-11-30 12:04:50|5553.75|5553.75|5554.19|5554.19|5554.19|5554.19|5553.75|5553.75|0
1638273900000|2021-11-30 12:05:00|5553.9|5553.9|5554.19|5554.19|5554.19|5554.19|5553.9|5553.9|0
1638273910000|2021-11-30 12:05:10|5554.16|5554.16|5553.27|5553.27|5554.61|5554.61|5553.27|5553.27|0
1638273920000|2021-11-30 12:05:20|5553.56|5553.56|5554.56|5554.56|5554.56|5554.56|5553.56|5553.56|0
1638273930000|2021-11-30 12:05:30|5554.3|5554.3|5553.07|5553.07|5554.3|5554.3|5553.07|5553.07|0
1638273940000|2021-11-30 12:05:40|5553.29|5553.29|5549.58|5549.58|5553.29|5553.29|5549.57|5549.57|0
1638273950000|2021-11-30 12:05:50|5549.65|5549.65|5550.02|5550.02|5550.02|5550.02|5549.15|5549.15|0
1638273960000|2021-11-30 12:06:00|5550.45|5550.45|5549.41|5549.41|5550.45|5550.45|5549.41|5549.41|0
1638273970000|2021-11-30 12:06:10|5549.13|5549.13|5547.93|5547.93|5549.13|5549.13|5547.93|5547.93|0
1638273980000|2021-11-30 12:06:20|5547.69|5547.69|5548.27|5548.27|5548.27|5548.27|5547.69|5547.69|0
1638273990000|2021-11-30 12:06:30|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|0
1638274010000|2021-11-30 12:06:50|5548.7|5548.7|5548.74|5548.74|5548.74|5548.74|5547.93|5547.93|0
1638274020000|2021-11-30 12:07:00|5549.21|5549.21|5550.03|5550.03|5550.03|5550.03|5549.21|5549.21|0
1638274030000|2021-11-30 12:07:10|5550.61|5550.61|5550.03|5550.03|5550.61|5550.61|5550.03|5550.03|0
1638274040000|2021-11-30 12:07:20|5550.32|5550.32|5550.36|5550.36|5550.36|5550.36|5550.32|5550.32|0
1638274050000|2021-11-30 12:07:30|5550.65|5550.65|5550.65|5550.65|5550.65|5550.65|5550.65|5550.65|0
1638274060000|2021-11-30 12:07:40|5552.16|5552.16|5553.39|5553.39|5553.39|5553.39|5552.16|5552.16|0
1638274070000|2021-11-30 12:07:50|5552.96|5552.96|5552.39|5552.39|5553.54|5553.54|5552.39|5552.39|0
1638274080000|2021-11-30 12:08:00|5552.67|5552.67|5554.34|5554.34|5555.06|5555.06|5552.1|5552.1|0
1638274110000|2021-11-30 12:08:30|5554.37|5554.37|5555.37|5555.37|5555.37|5555.37|5554.37|5554.37|0
1638274120000|2021-11-30 12:08:40|5554.8|5554.8|5552.85|5552.85|5554.8|5554.8|5552.85|5552.85|0
1638274140000|2021-11-30 12:09:00|5551.14|5551.14|5551.11|5551.11|5551.14|5551.14|5551.11|5551.11|0
1638274170000|2021-11-30 12:09:30|5551.12|5551.12|5549.94|5549.94|5551.12|5551.12|5549.94|5549.94|0
1638274180000|2021-11-30 12:09:40|5549.46|5549.46|5550.95|5550.95|5550.95|5550.95|5549.46|5549.46|0
1638274190000|2021-11-30 12:09:50|5550.66|5550.66|5550.95|5550.95|5550.95|5550.95|5550.66|5550.66|0
1638274200000|2021-11-30 12:10:00|5551.24|5551.24|5550.95|5550.95|5551.53|5551.53|5550.95|5550.95|0
1638274210000|2021-11-30 12:10:10|5550.99|5550.99|5549.84|5549.84|5552.28|5552.28|5549.84|5549.84|0
1638274230000|2021-11-30 12:10:30|5549.7|5549.7|5547.95|5547.95|5549.7|5549.7|5547.95|5547.95|0
1638274240000|2021-11-30 12:10:40|5548.53|5548.53|5548.82|5548.82|5548.82|5548.82|5547.95|5547.95|0
1638274250000|2021-11-30 12:10:50|5549.68|5549.68|5549.68|5549.68|5549.68|5549.68|5549.68|5549.68|0
1638274260000|2021-11-30 12:11:00|5550.76|5550.76|5551.47|5551.47|5551.47|5551.47|5550.76|5550.76|0
1638274270000|2021-11-30 12:11:10|5551.75|5551.75|5552.02|5552.02|5552.83|5552.83|5551.75|5551.75|0
1638274290000|2021-11-30 12:11:30|5552.6|5552.6|5552.25|5552.25|5552.6|5552.6|5552.02|5552.02|0
1638274300000|2021-11-30 12:11:40|5552.54|5552.54|5552.37|5552.37|5552.54|5552.54|5552.25|5552.25|0
1638274320000|2021-11-30 12:12:00|5552.08|5552.08|5552.08|5552.08|5552.08|5552.08|5552.08|5552.08|0
1638274330000|2021-11-30 12:12:10|5552.3|5552.3|5554.81|5554.81|5554.81|5554.81|5552.3|5552.3|0
1638274340000|2021-11-30 12:12:20|5553.19|5553.19|5550.91|5550.91|5553.19|5553.19|5550.91|5550.91|0
1638274350000|2021-11-30 12:12:30|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|0
1638274370000|2021-11-30 12:12:50|5552.73|5552.73|5553.02|5553.02|5553.02|5553.02|5552.73|5552.73|0
1638274380000|2021-11-30 12:13:00|5552.73|5552.73|5554.51|5554.51|5554.51|5554.51|5552.73|5552.73|0
1638274390000|2021-11-30 12:13:10|5554.27|5554.27|5552.79|5552.79|5554.27|5554.27|5552.79|5552.79|0
1638274400000|2021-11-30 12:13:20|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|0
1638274410000|2021-11-30 12:13:30|5552.7|5552.7|5552.41|5552.41|5552.7|5552.7|5552.41|5552.41|0
1638274430000|2021-11-30 12:13:50|5553.28|5553.28|5553.28|5553.28|5553.28|5553.28|5553.28|5553.28|0
1638274440000|2021-11-30 12:14:00|5552.41|5552.41|5552.41|5552.41|5552.41|5552.41|5552.41|5552.41|0
1638274450000|2021-11-30 12:14:10|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|5552.2|0
1638274460000|2021-11-30 12:14:20|5551.48|5551.48|5551.48|5551.48|5551.48|5551.48|5551.27|5551.27|0
1638274470000|2021-11-30 12:14:30|5550.9|5550.9|5552.01|5552.01|5552.01|5552.01|5550.9|5550.9|0
1638274480000|2021-11-30 12:14:40|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|0
1638274500000|2021-11-30 12:15:00|5552.06|5552.06|5551.77|5551.77|5552.06|5552.06|5551.77|5551.77|0
1638274510000|2021-11-30 12:15:10|5552.01|5552.01|5552.97|5552.97|5552.97|5552.97|5552.01|5552.01|0
1638274520000|2021-11-30 12:15:20|5552.73|5552.73|5552.01|5552.01|5552.73|5552.73|5552.01|5552.01|0
1638274530000|2021-11-30 12:15:30|5551.58|5551.58|5550.78|5550.78|5551.87|5551.87|5550.76|5550.76|0
1638274540000|2021-11-30 12:15:40|5550.22|5550.22|5550.22|5550.22|5550.22|5550.22|5550.22|5550.22|0
1638274550000|2021-11-30 12:15:50|5550.24|5550.24|5550.48|5550.48|5550.48|5550.48|5550.24|5550.24|0
1638274560000|2021-11-30 12:16:00|5550.61|5550.61|5550.98|5550.98|5551.19|5551.19|5550.61|5550.61|0
1638274570000|2021-11-30 12:16:10|5550.26|5550.26|5548.78|5548.78|5550.26|5550.26|5548.78|5548.78|0
1638274580000|2021-11-30 12:16:20|5549.68|5549.68|5549.71|5549.71|5549.71|5549.71|5549.47|5549.47|0
1638274590000|2021-11-30 12:16:30|5550.43|5550.43|5550.72|5550.72|5550.72|5550.72|5550.43|5550.43|0
1638274600000|2021-11-30 12:16:40|5550.05|5550.05|5548.49|5548.49|5550.05|5550.05|5548.49|5548.49|0
1638274610000|2021-11-30 12:16:50|5548.47|5548.47|5545.41|5545.41|5548.47|5548.47|5545.41|5545.41|0
1638274620000|2021-11-30 12:17:00|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|0
1638274630000|2021-11-30 12:17:10|5545.26|5545.26|5545.16|5545.16|5545.26|5545.26|5544.93|5544.93|0
1638274640000|2021-11-30 12:17:20|5545.74|5545.74|5549.77|5549.77|5549.98|5549.98|5545.74|5545.74|0
1638274650000|2021-11-30 12:17:30|5550.01|5550.01|5548.42|5548.42|5551.2|5551.2|5548.42|5548.42|0
1638274660000|2021-11-30 12:17:40|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|0
1638274670000|2021-11-30 12:17:50|5548.26|5548.26|5548.71|5548.71|5548.71|5548.71|5548.26|5548.26|0
1638274680000|2021-11-30 12:18:00|5548.93|5548.93|5549.17|5549.17|5549.17|5549.17|5548.93|5548.93|0
1638274690000|2021-11-30 12:18:10|5548.93|5548.93|5548.93|5548.93|5548.93|5548.93|5548.93|5548.93|0
1638274700000|2021-11-30 12:18:20|5549.22|5549.22|5549.69|5549.69|5549.69|5549.69|5549.22|5549.22|0
1638274710000|2021-11-30 12:18:30|5549.98|5549.98|5550.73|5550.73|5550.73|5550.73|5549.98|5549.98|0
1638274720000|2021-11-30 12:18:40|5550.47|5550.47|5549.53|5549.53|5550.47|5550.47|5549.53|5549.53|0
1638274730000|2021-11-30 12:18:50|5549.24|5549.24|5549.46|5549.46|5549.46|5549.46|5549.24|5549.24|0
1638274740000|2021-11-30 12:19:00|5549.96|5549.96|5549.48|5549.48|5550.24|5550.24|5549.48|5549.48|0
1638274750000|2021-11-30 12:19:10|5549.26|5549.26|5546.7|5546.7|5549.26|5549.26|5545.74|5545.74|0
1638274760000|2021-11-30 12:19:20|5546.48|5546.48|5546.24|5546.24|5546.48|5546.48|5546.24|5546.24|0
1638274770000|2021-11-30 12:19:30|5545.81|5545.81|5546.24|5546.24|5546.24|5546.24|5545.81|5545.81|0
1638274780000|2021-11-30 12:19:40|5545.6|5545.6|5545.41|5545.41|5545.6|5545.6|5545.36|5545.36|0
1638274790000|2021-11-30 12:19:50|5545.63|5545.63|5547.26|5547.26|5547.26|5547.26|5545.34|5545.34|0
1638274800000|2021-11-30 12:20:00|5547.23|5547.23|5547.66|5547.66|5547.66|5547.66|5547.23|5547.23|0
1638274820000|2021-11-30 12:20:20|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|0
1638274830000|2021-11-30 12:20:30|5548.56|5548.56|5549.34|5549.34|5549.63|5549.63|5548.56|5548.56|0
1638274850000|2021-11-30 12:20:50|5549.63|5549.63|5549.84|5549.84|5549.84|5549.84|5549.63|5549.63|0
1638274860000|2021-11-30 12:21:00|5550.13|5550.13|5550.87|5550.87|5550.87|5550.87|5550.13|5550.13|0
1638274870000|2021-11-30 12:21:10|5551.08|5551.08|5550.66|5550.66|5551.37|5551.37|5550.66|5550.66|0
1638274880000|2021-11-30 12:21:20|5551.1|5551.1|5551.24|5551.24|5551.38|5551.38|5550.95|5550.95|0
1638274890000|2021-11-30 12:21:30|5551.67|5551.67|5551.67|5551.67|5551.67|5551.67|5551.67|5551.67|0
1638274910000|2021-11-30 12:21:50|5552.39|5552.39|5552.39|5552.39|5552.39|5552.39|5552.39|5552.39|0
1638274920000|2021-11-30 12:22:00|5552.6|5552.6|5553.32|5553.32|5553.32|5553.32|5552.6|5552.6|0
1638274930000|2021-11-30 12:22:10|5553.9|5553.9|5554.43|5554.43|5554.43|5554.43|5553.9|5553.9|0
1638274940000|2021-11-30 12:22:20|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|0
1638274950000|2021-11-30 12:22:30|5555.62|5555.62|5557.21|5557.21|5557.21|5557.21|5555.62|5555.62|0
1638274960000|2021-11-30 12:22:40|5557.12|5557.12|5556.83|5556.83|5557.12|5557.12|5556.83|5556.83|0
1638274970000|2021-11-30 12:22:50|5556.82|5556.82|5553.38|5553.38|5556.82|5556.82|5553.38|5553.38|0
1638274980000|2021-11-30 12:23:00|5553.09|5553.09|5553.44|5553.44|5553.44|5553.44|5553.09|5553.09|0
1638274990000|2021-11-30 12:23:10|5554.09|5554.09|5554.67|5554.67|5554.67|5554.67|5554.09|5554.09|0
1638275000000|2021-11-30 12:23:20|5554.6|5554.6|5554.31|5554.31|5554.6|5554.6|5554.31|5554.31|0
1638275010000|2021-11-30 12:23:30|5554.33|5554.33|5554.4|5554.4|5554.4|5554.4|5554.33|5554.33|0
1638275020000|2021-11-30 12:23:40|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|0
1638275030000|2021-11-30 12:23:50|5554.05|5554.05|5554.05|5554.05|5554.05|5554.05|5554.05|5554.05|0
1638275040000|2021-11-30 12:24:00|5554.26|5554.26|5555.5|5555.5|5555.5|5555.5|5554.26|5554.26|0
1638275050000|2021-11-30 12:24:10|5556.08|5556.08|5556.88|5556.88|5556.88|5556.88|5556.08|5556.08|0
1638275060000|2021-11-30 12:24:20|5556.59|5556.59|5559.77|5559.77|5559.77|5559.77|5556.59|5556.59|0
1638275070000|2021-11-30 12:24:30|5559.79|5559.79|5560.32|5560.32|5560.32|5560.32|5559.79|5559.79|0
1638275080000|2021-11-30 12:24:40|5560.33|5560.33|5560.08|5560.08|5560.62|5560.62|5560.08|5560.08|0
1638275090000|2021-11-30 12:24:50|5559.87|5559.87|5559.87|5559.87|5559.87|5559.87|5559.87|5559.87|0
1638275100000|2021-11-30 12:25:00|5560.08|5560.08|5560.08|5560.08|5560.08|5560.08|5560.08|5560.08|0
1638275110000|2021-11-30 12:25:10|5560.37|5560.37|5560.08|5560.08|5560.37|5560.37|5560.08|5560.08|0
1638275120000|2021-11-30 12:25:20|5560.12|5560.12|5560.55|5560.55|5560.77|5560.77|5560.12|5560.12|0
1638275130000|2021-11-30 12:25:30|5560.77|5560.77|5561.7|5561.7|5561.91|5561.91|5560.77|5560.77|0
1638275140000|2021-11-30 12:25:40|5562.33|5562.33|5562.61|5562.61|5562.61|5562.61|5562.33|5562.33|0
1638275160000|2021-11-30 12:26:00|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|5562.83|0
1638275170000|2021-11-30 12:26:10|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|0
1638275180000|2021-11-30 12:26:20|5563.65|5563.65|5564.08|5564.08|5564.08|5564.08|5563.65|5563.65|0
1638275190000|2021-11-30 12:26:30|5564.09|5564.09|5565.31|5565.31|5565.31|5565.31|5564.09|5564.09|0
1638275210000|2021-11-30 12:26:50|5565.1|5565.1|5565.31|5565.31|5565.74|5565.74|5565.1|5565.1|0
1638275220000|2021-11-30 12:27:00|5564.88|5564.88|5566.32|5566.32|5566.32|5566.32|5564.88|5564.88|0
1638275230000|2021-11-30 12:27:10|5566.56|5566.56|5567.13|5567.13|5567.28|5567.28|5566.56|5566.56|0
1638275240000|2021-11-30 12:27:20|5566.66|5566.66|5566.45|5566.45|5566.95|5566.95|5565.36|5565.36|0
1638275250000|2021-11-30 12:27:30|5566.23|5566.23|5566.21|5566.21|5566.66|5566.66|5566.21|5566.21|0
1638275260000|2021-11-30 12:27:40|5565.78|5565.78|5566.66|5566.66|5566.66|5566.66|5565.78|5565.78|0
1638275270000|2021-11-30 12:27:50|5565.8|5565.8|5564.27|5564.27|5565.8|5565.8|5564.27|5564.27|0
1638275280000|2021-11-30 12:28:00|5564.05|5564.05|5564.51|5564.51|5564.51|5564.51|5564.05|5564.05|0
1638275290000|2021-11-30 12:28:10|5564.4|5564.4|5563.83|5563.83|5564.4|5564.4|5563.83|5563.83|0
1638275300000|2021-11-30 12:28:20|5563.54|5563.54|5564.33|5564.33|5564.33|5564.33|5562.63|5562.63|0
1638275310000|2021-11-30 12:28:30|5564.55|5564.55|5565.13|5565.13|5565.13|5565.13|5564.55|5564.55|0
1638275320000|2021-11-30 12:28:40|5564.7|5564.7|5564.41|5564.41|5564.7|5564.7|5564.41|5564.41|0
1638275330000|2021-11-30 12:28:50|5564.99|5564.99|5565.92|5565.92|5566.06|5566.06|5564.99|5564.99|0
1638275340000|2021-11-30 12:29:00|5565.68|5565.68|5564.61|5564.61|5565.85|5565.85|5564.61|5564.61|0
1638275350000|2021-11-30 12:29:10|5564.37|5564.37|5563.65|5563.65|5564.37|5564.37|5563.65|5563.65|0
1638275370000|2021-11-30 12:29:30|5563.94|5563.94|5564.75|5564.75|5565.04|5565.04|5563.94|5563.94|0
1638275390000|2021-11-30 12:29:50|5564.73|5564.73|5564.73|5564.73|5564.73|5564.73|5564.73|5564.73|0
1638275400000|2021-11-30 12:30:00|5564.3|5564.3|5563.72|5563.72|5564.3|5564.3|5563.72|5563.72|0
1638275410000|2021-11-30 12:30:10|5563.01|5563.01|5563.08|5563.08|5563.29|5563.29|5563.01|5563.01|0
1638275420000|2021-11-30 12:30:20|5563.29|5563.29|5563.32|5563.32|5563.32|5563.32|5563.29|5563.29|0
1638275430000|2021-11-30 12:30:30|5563.3|5563.3|5563|5563|5563.3|5563.3|5563|5563|0
1638275450000|2021-11-30 12:30:50|5562.76|5562.76|5562.47|5562.47|5562.76|5562.76|5562.47|5562.47|0
1638275460000|2021-11-30 12:31:00|5562.5|5562.5|5564.34|5564.34|5564.34|5564.34|5562.5|5562.5|0
1638275470000|2021-11-30 12:31:10|5564.06|5564.06|5564.59|5564.59|5564.59|5564.59|5563.62|5563.62|0
1638275490000|2021-11-30 12:31:30|5564.81|5564.81|5564.23|5564.23|5565.1|5565.1|5564.23|5564.23|0
1638275500000|2021-11-30 12:31:40|5564.01|5564.01|5561.14|5561.14|5564.01|5564.01|5561.14|5561.14|0
1638275510000|2021-11-30 12:31:50|5560.71|5560.71|5560.67|5560.67|5560.71|5560.71|5560.67|5560.67|0
1638275520000|2021-11-30 12:32:00|5560.45|5560.45|5558.87|5558.87|5560.67|5560.67|5558.87|5558.87|0
1638275530000|2021-11-30 12:32:10|5558.91|5558.91|5558.68|5558.68|5558.91|5558.91|5558.68|5558.68|0
1638275540000|2021-11-30 12:32:20|5558.64|5558.64|5557.54|5557.54|5558.64|5558.64|5557.54|5557.54|0
1638275550000|2021-11-30 12:32:30|5557.49|5557.49|5557.69|5557.69|5557.69|5557.69|5556.89|5556.89|0
1638275560000|2021-11-30 12:32:40|5557.48|5557.48|5557.74|5557.74|5558.05|5558.05|5556.95|5556.95|0
1638275570000|2021-11-30 12:32:50|5557.98|5557.98|5557.11|5557.11|5557.98|5557.98|5557.11|5557.11|0
1638275580000|2021-11-30 12:33:00|5556.4|5556.4|5554.27|5554.27|5556.4|5556.4|5554.27|5554.27|0
1638275590000|2021-11-30 12:33:10|5554.3|5554.3|5553.72|5553.72|5554.3|5554.3|5553.72|5553.72|0
1638275600000|2021-11-30 12:33:20|5554.01|5554.01|5554.25|5554.25|5554.25|5554.25|5553.77|5553.77|0
1638275610000|2021-11-30 12:33:30|5554.01|5554.01|5553.27|5553.27|5554.01|5554.01|5553.27|5553.27|0
1638275620000|2021-11-30 12:33:40|5552.79|5552.79|5552.57|5552.57|5552.79|5552.79|5552.57|5552.57|0
1638275630000|2021-11-30 12:33:50|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|5552.28|0
1638275640000|2021-11-30 12:34:00|5552.2|5552.2|5551.91|5551.91|5552.2|5552.2|5551.91|5551.91|0
1638275660000|2021-11-30 12:34:20|5551.05|5551.05|5549.61|5549.61|5551.05|5551.05|5549.61|5549.61|0
1638275670000|2021-11-30 12:34:30|5549.03|5549.03|5549.03|5549.03|5549.03|5549.03|5549.03|5549.03|0
1638275680000|2021-11-30 12:34:40|5548.79|5548.79|5548.5|5548.5|5548.79|5548.79|5548.5|5548.5|0
1638275690000|2021-11-30 12:34:50|5548.29|5548.29|5548.29|5548.29|5548.29|5548.29|5548.29|5548.29|0
1638275700000|2021-11-30 12:35:00|5548.76|5548.76|5551.19|5551.19|5551.48|5551.48|5548.76|5548.76|0
1638275710000|2021-11-30 12:35:10|5550.98|5550.98|5549.71|5549.71|5551.65|5551.65|5549.71|5549.71|0
1638275720000|2021-11-30 12:35:20|5550|5550|5549.21|5549.21|5550|5550|5549.21|5549.21|0
1638275730000|2021-11-30 12:35:30|5549.19|5549.19|5549.17|5549.17|5549.19|5549.19|5549.17|5549.17|0
1638275740000|2021-11-30 12:35:40|5548.95|5548.95|5550.37|5550.37|5550.37|5550.37|5548.95|5548.95|0
1638275750000|2021-11-30 12:35:50|5550.95|5550.95|5551.64|5551.64|5551.64|5551.64|5550.95|5550.95|0
1638275760000|2021-11-30 12:36:00|5551.43|5551.43|5549.9|5549.9|5551.43|5551.43|5549.9|5549.9|0
1638275770000|2021-11-30 12:36:10|5549.86|5549.86|5547.39|5547.39|5549.86|5549.86|5547.39|5547.39|0
1638275780000|2021-11-30 12:36:20|5548.27|5548.27|5547.19|5547.19|5548.27|5548.27|5547.19|5547.19|0
1638275800000|2021-11-30 12:36:40|5547.43|5547.43|5547.64|5547.64|5547.64|5547.64|5547.43|5547.43|0
1638275810000|2021-11-30 12:36:50|5547.35|5547.35|5547.06|5547.06|5547.35|5547.35|5547.06|5547.06|0
1638275820000|2021-11-30 12:37:00|5546.35|5546.35|5546.23|5546.23|5546.35|5546.35|5545.7|5545.7|0
1638275830000|2021-11-30 12:37:10|5546.45|5546.45|5545.87|5545.87|5546.45|5546.45|5545.87|5545.87|0
1638275840000|2021-11-30 12:37:20|5545.39|5545.39|5544.99|5544.99|5545.42|5545.42|5544.99|5544.99|0
1638275850000|2021-11-30 12:37:30|5544.77|5544.77|5545.67|5545.67|5545.69|5545.69|5544.76|5544.76|0
1638275860000|2021-11-30 12:37:40|5545.68|5545.68|5549.19|5549.19|5549.19|5549.19|5545.68|5545.68|0
1638275870000|2021-11-30 12:37:50|5549.77|5549.77|5549.45|5549.45|5549.77|5549.77|5548.97|5548.97|0
1638275880000|2021-11-30 12:38:00|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|5550.1|0
1638275890000|2021-11-30 12:38:10|5550.57|5550.57|5551.22|5551.22|5551.87|5551.87|5550.57|5550.57|0
1638275900000|2021-11-30 12:38:20|5550.94|5550.94|5550.72|5550.72|5550.94|5550.94|5550.43|5550.43|0
1638275910000|2021-11-30 12:38:30|5550.67|5550.67|5552.16|5552.16|5552.16|5552.16|5550.67|5550.67|0
1638275930000|2021-11-30 12:38:50|5551.51|5551.51|5549.07|5549.07|5551.51|5551.51|5549.07|5549.07|0
1638275940000|2021-11-30 12:39:00|5549.09|5549.09|5548.71|5548.71|5549.31|5549.31|5548.71|5548.71|0
1638275950000|2021-11-30 12:39:10|5548.42|5548.42|5547.97|5547.97|5548.42|5548.42|5547.97|5547.97|0
1638275960000|2021-11-30 12:39:20|5547.92|5547.92|5547.9|5547.9|5548.57|5548.57|5547.9|5547.9|0
1638275970000|2021-11-30 12:39:30|5547.69|5547.69|5547.7|5547.7|5547.94|5547.94|5547.69|5547.69|0
1638275980000|2021-11-30 12:39:40|5547.46|5547.46|5547.17|5547.17|5547.46|5547.46|5547.17|5547.17|0
1638275990000|2021-11-30 12:39:50|5547.46|5547.46|5546.19|5546.19|5547.46|5547.46|5546.19|5546.19|0
1638276000000|2021-11-30 12:40:00|5546.48|5546.48|5546.94|5546.94|5546.94|5546.94|5546.47|5546.47|0
1638276010000|2021-11-30 12:40:10|5546.95|5546.95|5546.72|5546.72|5546.95|5546.95|5546.72|5546.72|0
1638276020000|2021-11-30 12:40:20|5547.01|5547.01|5547.98|5547.98|5548.2|5548.2|5547.01|5547.01|0
1638276030000|2021-11-30 12:40:30|5548.22|5548.22|5548.8|5548.8|5548.8|5548.8|5548.22|5548.22|0
1638276040000|2021-11-30 12:40:40|5548.85|5548.85|5549.61|5549.61|5551|5551|5548.85|5548.85|0
1638276050000|2021-11-30 12:40:50|5550.26|5550.26|5550.23|5550.23|5550.26|5550.26|5550.23|5550.23|0
1638276060000|2021-11-30 12:41:00|5549.95|5549.95|5548.43|5548.43|5549.95|5549.95|5548.42|5548.42|0
1638276070000|2021-11-30 12:41:10|5548|5548|5546.55|5546.55|5548|5548|5546.55|5546.55|0
1638276080000|2021-11-30 12:41:20|5546.84|5546.84|5546.55|5546.55|5546.84|5546.84|5546.55|5546.55|0
1638276090000|2021-11-30 12:41:30|5546.77|5546.77|5545.57|5545.57|5546.77|5546.77|5545.34|5545.34|0
1638276100000|2021-11-30 12:41:40|5545.86|5545.86|5545.86|5545.86|5545.86|5545.86|5545.86|5545.86|0
1638276110000|2021-11-30 12:41:50|5545.63|5545.63|5545.61|5545.61|5545.63|5545.63|5545.61|5545.61|0
1638276120000|2021-11-30 12:42:00|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|5545.37|0
1638276130000|2021-11-30 12:42:10|5545.09|5545.09|5544.85|5544.85|5545.09|5545.09|5544.85|5544.85|0
1638276140000|2021-11-30 12:42:20|5544.42|5544.42|5544.49|5544.49|5544.71|5544.71|5544.42|5544.42|0
1638276150000|2021-11-30 12:42:30|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|5543.91|0
1638276170000|2021-11-30 12:42:50|5544.15|5544.15|5543.91|5543.91|5544.15|5544.15|5543.91|5543.91|0
1638276180000|2021-11-30 12:43:00|5543.93|5543.93|5543.89|5543.89|5544.21|5544.21|5543.67|5543.67|0
1638276190000|2021-11-30 12:43:10|5544.18|5544.18|5544.15|5544.15|5544.18|5544.18|5543.7|5543.7|0
1638276200000|2021-11-30 12:43:20|5543.94|5543.94|5544.18|5544.18|5544.18|5544.18|5543.94|5543.94|0
1638276210000|2021-11-30 12:43:30|5544.41|5544.41|5544.82|5544.82|5545.64|5545.64|5544.41|5544.41|0
1638276220000|2021-11-30 12:43:40|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1638276230000|2021-11-30 12:43:50|5545.4|5545.4|5545.16|5545.16|5545.88|5545.88|5545.16|5545.16|0
1638276240000|2021-11-30 12:44:00|5545.37|5545.37|5544.23|5544.23|5545.37|5545.37|5544.23|5544.23|0
1638276250000|2021-11-30 12:44:10|5544.01|5544.01|5544.18|5544.18|5544.25|5544.25|5543.96|5543.96|0
1638276260000|2021-11-30 12:44:20|5544.41|5544.41|5543.43|5543.43|5544.41|5544.41|5543.43|5543.43|0
1638276270000|2021-11-30 12:44:30|5543|5543|5541.73|5541.73|5543|5543|5541.73|5541.73|0
1638276280000|2021-11-30 12:44:40|5542.16|5542.16|5542.72|5542.72|5542.96|5542.96|5542.16|5542.16|0
1638276300000|2021-11-30 12:45:00|5542.94|5542.94|5543.41|5543.41|5543.41|5543.41|5542.94|5542.94|0
1638276310000|2021-11-30 12:45:10|5542.84|5542.84|5542.12|5542.12|5542.84|5542.84|5542.12|5542.12|0
1638276340000|2021-11-30 12:45:40|5542.36|5542.36|5542.94|5542.94|5543.23|5543.23|5542.36|5542.36|0
1638276350000|2021-11-30 12:45:50|5542.65|5542.65|5539.99|5539.99|5542.65|5542.65|5539.99|5539.99|0
1638276360000|2021-11-30 12:46:00|5539.97|5539.97|5539.48|5539.48|5540|5540|5539.48|5539.48|0
1638276370000|2021-11-30 12:46:10|5539.19|5539.19|5538.98|5538.98|5539.28|5539.28|5538.98|5538.98|0
1638276380000|2021-11-30 12:46:20|5539.22|5539.22|5541.63|5541.63|5541.63|5541.63|5539.22|5539.22|0
1638276390000|2021-11-30 12:46:30|5541.42|5541.42|5541.66|5541.66|5541.66|5541.66|5541.42|5541.42|0
1638276400000|2021-11-30 12:46:40|5541.23|5541.23|5541.23|5541.23|5541.52|5541.52|5541.23|5541.23|0
1638276410000|2021-11-30 12:46:50|5542.73|5542.73|5543.31|5543.31|5543.31|5543.31|5542.73|5542.73|0
1638276420000|2021-11-30 12:47:00|5542.88|5542.88|5541.9|5541.9|5542.93|5542.93|5541.9|5541.9|0
1638276430000|2021-11-30 12:47:10|5540.75|5540.75|5539.39|5539.39|5540.75|5540.75|5539.39|5539.39|0
1638276440000|2021-11-30 12:47:20|5539.42|5539.42|5539.52|5539.52|5539.52|5539.52|5539.42|5539.42|0
1638276450000|2021-11-30 12:47:30|5539.8|5539.8|5540.03|5540.03|5540.03|5540.03|5539.8|5539.8|0
1638276460000|2021-11-30 12:47:40|5540.27|5540.27|5540.48|5540.48|5540.48|5540.48|5540.27|5540.27|0
1638276470000|2021-11-30 12:47:50|5540.77|5540.77|5540.48|5540.48|5540.77|5540.77|5540.48|5540.48|0
1638276480000|2021-11-30 12:48:00|5539.91|5539.91|5539.38|5539.38|5539.91|5539.91|5538.9|5538.9|0
1638276490000|2021-11-30 12:48:10|5539.37|5539.37|5539.97|5539.97|5539.97|5539.97|5539.37|5539.37|0
1638276500000|2021-11-30 12:48:20|5540.21|5540.21|5539.25|5539.25|5540.21|5540.21|5539.25|5539.25|0
1638276510000|2021-11-30 12:48:30|5539.54|5539.54|5539.23|5539.23|5539.54|5539.54|5538.1|5538.1|0
1638276520000|2021-11-30 12:48:40|5538.56|5538.56|5536.57|5536.57|5538.56|5538.56|5536.57|5536.57|0
1638276530000|2021-11-30 12:48:50|5536.58|5536.58|5537.65|5537.65|5537.65|5537.65|5536.58|5536.58|0
1638276540000|2021-11-30 12:49:00|5537.66|5537.66|5539.84|5539.84|5539.84|5539.84|5537.66|5537.66|0
1638276560000|2021-11-30 12:49:20|5539.85|5539.85|5541.05|5541.05|5541.05|5541.05|5539.85|5539.85|0
1638276580000|2021-11-30 12:49:40|5541.04|5541.04|5542.06|5542.06|5542.06|5542.06|5541.04|5541.04|0
1638276600000|2021-11-30 12:50:00|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|0
1638276610000|2021-11-30 12:50:10|5543.33|5543.33|5541.1|5541.1|5543.33|5543.33|5541.1|5541.1|0
1638276620000|2021-11-30 12:50:20|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|5541.32|0
1638276630000|2021-11-30 12:50:30|5541.03|5541.03|5539.55|5539.55|5541.03|5541.03|5539.55|5539.55|0
1638276640000|2021-11-30 12:50:40|5539.84|5539.84|5540.34|5540.34|5540.34|5540.34|5539.84|5539.84|0
1638276650000|2021-11-30 12:50:50|5540.1|5540.1|5540.56|5540.56|5540.56|5540.56|5539.89|5539.89|0
1638276660000|2021-11-30 12:51:00|5540.27|5540.27|5532.26|5532.26|5540.27|5540.27|5532.26|5532.26|0
1638276670000|2021-11-30 12:51:10|5532.73|5532.73|5534.58|5534.58|5534.66|5534.66|5532.73|5532.73|0
1638276680000|2021-11-30 12:51:20|5534.37|5534.37|5535.04|5535.04|5535.04|5535.04|5534.37|5534.37|0
1638276690000|2021-11-30 12:51:30|5534.46|5534.46|5533.55|5533.55|5534.46|5534.46|5533.55|5533.55|0
1638276700000|2021-11-30 12:51:40|5533.31|5533.31|5531.04|5531.04|5533.31|5533.31|5531.02|5531.02|0
1638276710000|2021-11-30 12:51:50|5531.62|5531.62|5531.03|5531.03|5531.62|5531.62|5530.74|5530.74|0
1638276720000|2021-11-30 12:52:00|5531|5531|5532.56|5532.56|5532.56|5532.56|5531|5531|0
1638276730000|2021-11-30 12:52:10|5533.27|5533.27|5533.86|5533.86|5533.86|5533.86|5533.27|5533.27|0
1638276740000|2021-11-30 12:52:20|5534.15|5534.15|5534.73|5534.73|5534.73|5534.73|5534.15|5534.15|0
1638276750000|2021-11-30 12:52:30|5535.02|5535.02|5537.02|5537.02|5537.02|5537.02|5535.02|5535.02|0
1638276760000|2021-11-30 12:52:40|5537.69|5537.69|5535.75|5535.75|5537.69|5537.69|5535.75|5535.75|0
1638276770000|2021-11-30 12:52:50|5536.04|5536.04|5537.41|5537.41|5537.41|5537.41|5535.75|5535.75|0
1638276780000|2021-11-30 12:53:00|5537.89|5537.89|5537.02|5537.02|5537.89|5537.89|5536.73|5536.73|0
1638276800000|2021-11-30 12:53:20|5537.69|5537.69|5537.98|5537.98|5537.98|5537.98|5537.69|5537.69|0
1638276810000|2021-11-30 12:53:30|5537.69|5537.69|5537.4|5537.4|5537.69|5537.69|5537.11|5537.11|0
1638276820000|2021-11-30 12:53:40|5537.11|5537.11|5537.22|5537.22|5537.22|5537.22|5536.42|5536.42|0
1638276830000|2021-11-30 12:53:50|5536.93|5536.93|5536.93|5536.93|5536.93|5536.93|5536.93|5536.93|0
1638276840000|2021-11-30 12:54:00|5536.98|5536.98|5539.25|5539.25|5539.25|5539.25|5536.98|5536.98|0
1638276850000|2021-11-30 12:54:10|5539.72|5539.72|5539.51|5539.51|5539.72|5539.72|5539.51|5539.51|0
1638276860000|2021-11-30 12:54:20|5538.74|5538.74|5539.1|5539.1|5539.1|5539.1|5538.45|5538.45|0
1638276870000|2021-11-30 12:54:30|5538.52|5538.52|5537.7|5537.7|5538.52|5538.52|5537.7|5537.7|0
1638276880000|2021-11-30 12:54:40|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1638276890000|2021-11-30 12:54:50|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|0
1638276900000|2021-11-30 12:55:00|5535.67|5535.67|5534.93|5534.93|5535.67|5535.67|5534.93|5534.93|0
1638276920000|2021-11-30 12:55:20|5535.51|5535.51|5536.17|5536.17|5536.17|5536.17|5535.22|5535.22|0
1638276930000|2021-11-30 12:55:30|5536.82|5536.82|5537.4|5537.4|5537.4|5537.4|5536.82|5536.82|0
1638276950000|2021-11-30 12:55:50|5539.23|5539.23|5539.27|5539.27|5539.27|5539.27|5539.23|5539.23|0
1638276960000|2021-11-30 12:56:00|5539.49|5539.49|5541.1|5541.1|5541.1|5541.1|5539.49|5539.49|0
1638276970000|2021-11-30 12:56:10|5541.15|5541.15|5540.86|5540.86|5541.15|5541.15|5540.64|5540.64|0
1638276980000|2021-11-30 12:56:20|5541.07|5541.07|5541.55|5541.55|5541.55|5541.55|5541.07|5541.07|0
1638276990000|2021-11-30 12:56:30|5541.56|5541.56|5541.51|5541.51|5541.56|5541.56|5541.51|5541.51|0
1638277000000|2021-11-30 12:56:40|5542.37|5542.37|5541.29|5541.29|5542.37|5542.37|5541.29|5541.29|0
1638277010000|2021-11-30 12:56:50|5540.81|5540.81|5541.77|5541.77|5541.77|5541.77|5540.81|5540.81|0
1638277020000|2021-11-30 12:57:00|5541.34|5541.34|5541.56|5541.56|5541.56|5541.56|5541.34|5541.34|0
1638277030000|2021-11-30 12:57:10|5541.58|5541.58|5542.33|5542.33|5542.33|5542.33|5541.58|5541.58|0
1638277040000|2021-11-30 12:57:20|5542.62|5542.62|5544.3|5544.3|5544.3|5544.3|5542.62|5542.62|0
1638277050000|2021-11-30 12:57:30|5544.58|5544.58|5543.36|5543.36|5545.51|5545.51|5543.36|5543.36|0
1638277060000|2021-11-30 12:57:40|5543.07|5543.07|5542.85|5542.85|5543.28|5543.28|5542.64|5542.64|0
1638277070000|2021-11-30 12:57:50|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|0
1638277080000|2021-11-30 12:58:00|5541.4|5541.4|5542.67|5542.67|5542.67|5542.67|5541.4|5541.4|0
1638277090000|2021-11-30 12:58:10|5542.91|5542.91|5544.34|5544.34|5545.49|5545.49|5542.91|5542.91|0
1638277100000|2021-11-30 12:58:20|5544.92|5544.92|5544.63|5544.63|5545.8|5545.8|5544.63|5544.63|0
1638277110000|2021-11-30 12:58:30|5545.06|5545.06|5545.06|5545.06|5545.06|5545.06|5545.06|5545.06|0
1638277120000|2021-11-30 12:58:40|5544.63|5544.63|5541.99|5541.99|5545.06|5545.06|5541.99|5541.99|0
1638277130000|2021-11-30 12:58:50|5541.97|5541.97|5541.11|5541.11|5541.97|5541.97|5541.11|5541.11|0
1638277140000|2021-11-30 12:59:00|5540.89|5540.89|5541.79|5541.79|5541.79|5541.79|5540.42|5540.42|0
1638277150000|2021-11-30 12:59:10|5542.02|5542.02|5541.66|5541.66|5542.48|5542.48|5541.66|5541.66|0
1638277160000|2021-11-30 12:59:20|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|0
1638277170000|2021-11-30 12:59:30|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|5542.17|0
1638277180000|2021-11-30 12:59:40|5541.95|5541.95|5542.24|5542.24|5542.24|5542.24|5541.95|5541.95|0
1638277190000|2021-11-30 12:59:50|5541.95|5541.95|5542.24|5542.24|5542.24|5542.24|5541.95|5541.95|0
1638277200000|2021-11-30 13:00:00|5542.67|5542.67|5542.63|5542.63|5542.95|5542.95|5542.18|5542.18|0
1638277210000|2021-11-30 13:00:10|5541.75|5541.75|5540.17|5540.17|5542.2|5542.2|5540.14|5540.14|0
1638277220000|2021-11-30 13:00:20|5540.39|5540.39|5544.62|5544.62|5545.12|5545.12|5540.39|5540.39|0
1638277230000|2021-11-30 13:00:30|5545.19|5545.19|5547.58|5547.58|5547.58|5547.58|5545.19|5545.19|0
1638277240000|2021-11-30 13:00:40|5547.59|5547.59|5546.74|5546.74|5547.99|5547.99|5546.74|5546.74|0
1638277250000|2021-11-30 13:00:50|5546.68|5546.68|5546.21|5546.21|5546.68|5546.68|5545.2|5545.2|0
1638277260000|2021-11-30 13:01:00|5546.68|5546.68|5546.61|5546.61|5546.68|5546.68|5546.39|5546.39|0
1638277270000|2021-11-30 13:01:10|5546.37|5546.37|5545.65|5545.65|5546.37|5546.37|5545.22|5545.22|0
1638277280000|2021-11-30 13:01:20|5545.44|5545.44|5546.44|5546.44|5546.44|5546.44|5545.44|5545.44|0
1638277290000|2021-11-30 13:01:30|5546.23|5546.23|5547.47|5547.47|5547.47|5547.47|5546.23|5546.23|0
1638277300000|2021-11-30 13:01:40|5547.69|5547.69|5549.61|5549.61|5549.61|5549.61|5547.69|5547.69|0
1638277310000|2021-11-30 13:01:50|5549.17|5549.17|5546.53|5546.53|5549.17|5549.17|5546.44|5546.44|0
1638277320000|2021-11-30 13:02:00|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|0
1638277330000|2021-11-30 13:02:10|5547.3|5547.3|5547.58|5547.58|5547.58|5547.58|5547.3|5547.3|0
1638277340000|2021-11-30 13:02:20|5548.01|5548.01|5548.54|5548.54|5548.54|5548.54|5548.01|5548.01|0
1638277360000|2021-11-30 13:02:40|5548.76|5548.76|5549.93|5549.93|5549.93|5549.93|5548.76|5548.76|0
1638277370000|2021-11-30 13:02:50|5549.35|5549.35|5548.77|5548.77|5549.35|5549.35|5548.77|5548.77|0
1638277380000|2021-11-30 13:03:00|5547.48|5547.48|5547.22|5547.22|5548.06|5548.06|5547.22|5547.22|0
1638277390000|2021-11-30 13:03:10|5548.34|5548.34|5548.25|5548.25|5549.21|5549.21|5548.13|5548.13|0
1638277400000|2021-11-30 13:03:20|5548.68|5548.68|5545.59|5545.59|5548.68|5548.68|5545.59|5545.59|0
1638277410000|2021-11-30 13:03:30|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|0
1638277430000|2021-11-30 13:03:50|5546.67|5546.67|5547.39|5547.39|5547.73|5547.73|5546.67|5546.67|0
1638277440000|2021-11-30 13:04:00|5547.6|5547.6|5550.09|5550.09|5550.09|5550.09|5547.6|5547.6|0
1638277450000|2021-11-30 13:04:10|5550.81|5550.81|5551.29|5551.29|5551.29|5551.29|5550.81|5550.81|0
1638277460000|2021-11-30 13:04:20|5551.58|5551.58|5548.36|5548.36|5551.58|5551.58|5548.36|5548.36|0
1638277470000|2021-11-30 13:04:30|5548.07|5548.07|5545.48|5545.48|5548.07|5548.07|5545.48|5545.48|0
1638277480000|2021-11-30 13:04:40|5544.19|5544.19|5544.48|5544.48|5544.48|5544.48|5544.19|5544.19|0
1638277490000|2021-11-30 13:04:50|5543.32|5543.32|5541.27|5541.27|5543.32|5543.32|5541.27|5541.27|0
1638277500000|2021-11-30 13:05:00|5541.75|5541.75|5541.96|5541.96|5541.96|5541.96|5541.75|5541.75|0
1638277510000|2021-11-30 13:05:10|5542.54|5542.54|5542.25|5542.25|5542.83|5542.83|5542.25|5542.25|0
1638277520000|2021-11-30 13:05:20|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|0
1638277530000|2021-11-30 13:05:30|5543.47|5543.47|5543.69|5543.69|5543.69|5543.69|5543.23|5543.23|0
1638277540000|2021-11-30 13:05:40|5544.21|5544.21|5545.41|5545.41|5545.41|5545.41|5544.21|5544.21|0
1638277550000|2021-11-30 13:05:50|5544.72|5544.72|5542.85|5542.85|5544.72|5544.72|5542.85|5542.85|0
1638277570000|2021-11-30 13:06:10|5541.4|5541.4|5537.81|5537.81|5541.4|5541.4|5537.81|5537.81|0
1638277580000|2021-11-30 13:06:20|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|0
1638277600000|2021-11-30 13:06:40|5538.51|5538.51|5539.95|5539.95|5539.95|5539.95|5538.51|5538.51|0
1638277610000|2021-11-30 13:06:50|5539.89|5539.89|5539.61|5539.61|5539.89|5539.89|5539.61|5539.61|0
1638277620000|2021-11-30 13:07:00|5538.57|5538.57|5539.08|5539.08|5539.08|5539.08|5538.29|5538.29|0
1638277630000|2021-11-30 13:07:10|5538.8|5538.8|5539.59|5539.59|5539.59|5539.59|5538.8|5538.8|0
1638277640000|2021-11-30 13:07:20|5539.6|5539.6|5540.87|5540.87|5540.87|5540.87|5539.6|5539.6|0
1638277650000|2021-11-30 13:07:30|5540.9|5540.9|5541.11|5541.11|5541.11|5541.11|5540.9|5540.9|0
1638277660000|2021-11-30 13:07:40|5541.69|5541.69|5541.69|5541.69|5541.69|5541.69|5541.4|5541.4|0
1638277680000|2021-11-30 13:08:00|5542.86|5542.86|5544.49|5544.49|5544.49|5544.49|5542.86|5542.86|0
1638277690000|2021-11-30 13:08:10|5544.53|5544.53|5543.42|5543.42|5544.53|5544.53|5543.42|5543.42|0
1638277710000|2021-11-30 13:08:30|5543.47|5543.47|5543.76|5543.76|5543.76|5543.76|5543.47|5543.47|0
1638277740000|2021-11-30 13:09:00|5544.48|5544.48|5544.48|5544.48|5544.72|5544.72|5544.48|5544.48|0
1638277750000|2021-11-30 13:09:10|5544.05|5544.05|5543.76|5543.76|5544.05|5544.05|5543.76|5543.76|0
1638277760000|2021-11-30 13:09:20|5543.55|5543.55|5544.23|5544.23|5544.23|5544.23|5542.58|5542.58|0
1638277790000|2021-11-30 13:09:50|5544.81|5544.81|5544.23|5544.23|5545.1|5545.1|5544.23|5544.23|0
1638277800000|2021-11-30 13:10:00|5544.01|5544.01|5538.55|5538.55|5544.01|5544.01|5538.55|5538.55|0
1638277810000|2021-11-30 13:10:10|5538.07|5538.07|5538.87|5538.87|5538.87|5538.87|5538.07|5538.07|0
1638277820000|2021-11-30 13:10:20|5539.63|5539.63|5539.1|5539.1|5539.63|5539.63|5539.1|5539.1|0
1638277830000|2021-11-30 13:10:30|5538.53|5538.53|5538.14|5538.14|5538.57|5538.57|5538.14|5538.14|0
1638277840000|2021-11-30 13:10:40|5538.43|5538.43|5537.67|5537.67|5538.43|5538.43|5537.67|5537.67|0
1638277850000|2021-11-30 13:10:50|5536.37|5536.37|5536.64|5536.64|5536.64|5536.64|5535.97|5535.97|0
1638277860000|2021-11-30 13:11:00|5536.35|5536.35|5536.64|5536.64|5536.64|5536.64|5536.35|5536.35|0
1638277870000|2021-11-30 13:11:10|5536.92|5536.92|5536.64|5536.64|5536.92|5536.92|5536.64|5536.64|0
1638277880000|2021-11-30 13:11:20|5536.85|5536.85|5536.87|5536.87|5537.14|5537.14|5536.58|5536.58|0
1638277890000|2021-11-30 13:11:30|5536.58|5536.58|5536.01|5536.01|5536.87|5536.87|5536.01|5536.01|0
1638277900000|2021-11-30 13:11:40|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|0
1638277910000|2021-11-30 13:11:50|5536.34|5536.34|5537.23|5537.23|5537.23|5537.23|5536.34|5536.34|0
1638277920000|2021-11-30 13:12:00|5537.26|5537.26|5537.33|5537.33|5537.9|5537.9|5537.26|5537.26|0
1638277930000|2021-11-30 13:12:10|5537.38|5537.38|5538.4|5538.4|5538.4|5538.4|5537.38|5537.38|0
1638277940000|2021-11-30 13:12:20|5539.79|5539.79|5539.65|5539.65|5540.08|5540.08|5539.57|5539.57|0
1638277970000|2021-11-30 13:12:50|5539.67|5539.67|5539.69|5539.69|5539.69|5539.69|5539.45|5539.45|0
1638277980000|2021-11-30 13:13:00|5539.11|5539.11|5539.45|5539.45|5540.56|5540.56|5539.11|5539.11|0
1638277990000|2021-11-30 13:13:10|5539.24|5539.24|5538.52|5538.52|5539.24|5539.24|5538.24|5538.24|0
1638278000000|2021-11-30 13:13:20|5539.22|5539.22|5539|5539|5539.22|5539.22|5539|5539|0
1638278010000|2021-11-30 13:13:30|5539.58|5539.58|5538.8|5538.8|5540.01|5540.01|5538.72|5538.72|0
1638278020000|2021-11-30 13:13:40|5538.51|5538.51|5538.81|5538.81|5539.05|5539.05|5538.47|5538.47|0
1638278030000|2021-11-30 13:13:50|5538.23|5538.23|5536.98|5536.98|5538.23|5538.23|5536.98|5536.98|0
1638278040000|2021-11-30 13:14:00|5536.69|5536.69|5536.4|5536.4|5536.98|5536.98|5536.4|5536.4|0
1638278050000|2021-11-30 13:14:10|5536.16|5536.16|5535.69|5535.69|5536.16|5536.16|5535.69|5535.69|0
1638278060000|2021-11-30 13:14:20|5531.83|5531.83|5532.8|5532.8|5532.8|5532.8|5530.39|5530.39|0
1638278070000|2021-11-30 13:14:30|5532.3|5532.3|5534.33|5534.33|5534.33|5534.33|5532.3|5532.3|0
1638278080000|2021-11-30 13:14:40|5534.81|5534.81|5535.19|5535.19|5535.19|5535.19|5534.76|5534.76|0
1638278090000|2021-11-30 13:14:50|5534.9|5534.9|5535.24|5535.24|5535.24|5535.24|5534.9|5534.9|0
1638278100000|2021-11-30 13:15:00|5535.34|5535.34|5535.27|5535.27|5535.34|5535.34|5534.76|5534.76|0
1638278110000|2021-11-30 13:15:10|5535.05|5535.05|5536.15|5536.15|5536.15|5536.15|5535.05|5535.05|0
1638278120000|2021-11-30 13:15:20|5535.87|5535.87|5535.26|5535.26|5535.87|5535.87|5535.26|5535.26|0
1638278130000|2021-11-30 13:15:30|5534.97|5534.97|5533.75|5533.75|5534.97|5534.97|5533.75|5533.75|0
1638278140000|2021-11-30 13:15:40|5533.1|5533.1|5534.52|5534.52|5534.52|5534.52|5533.1|5533.1|0
1638278150000|2021-11-30 13:15:50|5534.23|5534.23|5534.02|5534.02|5534.23|5534.23|5534.02|5534.02|0
1638278170000|2021-11-30 13:16:10|5534.04|5534.04|5533.46|5533.46|5534.04|5534.04|5533.46|5533.46|0
1638278180000|2021-11-30 13:16:20|5533.75|5533.75|5533.75|5533.75|5533.75|5533.75|5533.75|5533.75|0
1638278190000|2021-11-30 13:16:30|5534.04|5534.04|5532.34|5532.34|5534.04|5534.04|5532.34|5532.34|0
1638278200000|2021-11-30 13:16:40|5532.55|5532.55|5534.78|5534.78|5534.78|5534.78|5532.55|5532.55|0
1638278210000|2021-11-30 13:16:50|5534.8|5534.8|5535.58|5535.58|5535.58|5535.58|5534.8|5534.8|0
1638278220000|2021-11-30 13:17:00|5537.93|5537.93|5538.77|5538.77|5538.77|5538.77|5537.93|5537.93|0
1638278230000|2021-11-30 13:17:10|5538.8|5538.8|5539.28|5539.28|5539.52|5539.52|5538.8|5538.8|0
1638278240000|2021-11-30 13:17:20|5539.85|5539.85|5540.14|5540.14|5540.14|5540.14|5539.85|5539.85|0
1638278250000|2021-11-30 13:17:30|5539.85|5539.85|5539.57|5539.57|5539.85|5539.85|5539.57|5539.57|0
1638278260000|2021-11-30 13:17:40|5540.23|5540.23|5544.47|5544.47|5544.47|5544.47|5540.23|5540.23|0
1638278270000|2021-11-30 13:17:50|5544.26|5544.26|5542.39|5542.39|5544.26|5544.26|5542.39|5542.39|0
1638278280000|2021-11-30 13:18:00|5542.38|5542.38|5542.2|5542.2|5542.38|5542.38|5541.3|5541.3|0
1638278290000|2021-11-30 13:18:10|5542.85|5542.85|5542.36|5542.36|5542.93|5542.93|5542.36|5542.36|0
1638278300000|2021-11-30 13:18:20|5541.64|5541.64|5540.92|5540.92|5541.64|5541.64|5540.92|5540.92|0
1638278310000|2021-11-30 13:18:30|5539.8|5539.8|5540.76|5540.76|5541|5541|5539.8|5539.8|0
1638278320000|2021-11-30 13:18:40|5540.97|5540.97|5541.3|5541.3|5541.3|5541.3|5540.78|5540.78|0
1638278330000|2021-11-30 13:18:50|5541.73|5541.73|5542.5|5542.5|5542.5|5542.5|5541.73|5541.73|0
1638278340000|2021-11-30 13:19:00|5541.78|5541.78|5541.97|5541.97|5541.97|5541.97|5541.78|5541.78|0
1638278350000|2021-11-30 13:19:10|5541.68|5541.68|5542.13|5542.13|5542.13|5542.13|5541.46|5541.46|0
1638278360000|2021-11-30 13:19:20|5542.78|5542.78|5543.14|5543.14|5543.35|5543.35|5542.78|5542.78|0
1638278370000|2021-11-30 13:19:30|5543.38|5543.38|5543.95|5543.95|5543.95|5543.95|5543.38|5543.38|0
1638278380000|2021-11-30 13:19:40|5544.19|5544.19|5544.41|5544.41|5544.41|5544.41|5544.19|5544.19|0
1638278390000|2021-11-30 13:19:50|5544.88|5544.88|5546.42|5546.42|5546.42|5546.42|5544.88|5544.88|0
1638278400000|2021-11-30 13:20:00|5545.89|5545.89|5544.38|5544.38|5545.89|5545.89|5544.18|5544.18|0
1638278410000|2021-11-30 13:20:10|5544.16|5544.16|5544.56|5544.56|5544.56|5544.56|5543.47|5543.47|0
1638278420000|2021-11-30 13:20:20|5544.78|5544.78|5544.32|5544.32|5545.26|5545.26|5544.32|5544.32|0
1638278430000|2021-11-30 13:20:30|5543.74|5543.74|5544.11|5544.11|5544.32|5544.32|5543.74|5543.74|0
1638278440000|2021-11-30 13:20:40|5544.39|5544.39|5545.5|5545.5|5545.5|5545.5|5544.39|5544.39|0
1638278450000|2021-11-30 13:20:50|5545.72|5545.72|5545.02|5545.02|5545.74|5545.74|5545.02|5545.02|0
1638278460000|2021-11-30 13:21:00|5544.8|5544.8|5543.53|5543.53|5544.8|5544.8|5543.53|5543.53|0
1638278470000|2021-11-30 13:21:10|5543.06|5543.06|5543.06|5543.06|5543.06|5543.06|5543.06|5543.06|0
1638278480000|2021-11-30 13:21:20|5543.27|5543.27|5544.85|5544.85|5545.07|5545.07|5543.27|5543.27|0
1638278490000|2021-11-30 13:21:30|5544.28|5544.28|5544.42|5544.42|5544.71|5544.71|5544.28|5544.28|0
1638278500000|2021-11-30 13:21:40|5544.2|5544.2|5542.69|5542.69|5544.42|5544.42|5542.69|5542.69|0
1638278510000|2021-11-30 13:21:50|5541.74|5541.74|5541.52|5541.52|5541.74|5541.74|5541.52|5541.52|0
1638278520000|2021-11-30 13:22:00|5541.43|5541.43|5540.74|5540.74|5541.43|5541.43|5540.74|5540.74|0
1638278530000|2021-11-30 13:22:10|5540.24|5540.24|5537.48|5537.48|5540.24|5540.24|5537.48|5537.48|0
1638278540000|2021-11-30 13:22:20|5535.8|5535.8|5535.2|5535.2|5535.8|5535.8|5535.2|5535.2|0
1638278550000|2021-11-30 13:22:30|5534.35|5534.35|5535.04|5535.04|5535.04|5535.04|5534.35|5534.35|0
1638278560000|2021-11-30 13:22:40|5535.51|5535.51|5537.82|5537.82|5537.82|5537.82|5535.51|5535.51|0
1638278570000|2021-11-30 13:22:50|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|0
1638278580000|2021-11-30 13:23:00|5538.6|5538.6|5538.86|5538.86|5538.89|5538.89|5538.6|5538.6|0
1638278590000|2021-11-30 13:23:10|5539.1|5539.1|5538.09|5538.09|5539.1|5539.1|5538.09|5538.09|0
1638278600000|2021-11-30 13:23:20|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|0
1638278610000|2021-11-30 13:23:30|5537.11|5537.11|5536.44|5536.44|5537.11|5537.11|5536.44|5536.44|0
1638278620000|2021-11-30 13:23:40|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|0
1638278630000|2021-11-30 13:23:50|5535.97|5535.97|5535.44|5535.44|5535.97|5535.97|5535.44|5535.44|0
1638278640000|2021-11-30 13:24:00|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|0
1638278650000|2021-11-30 13:24:10|5534.89|5534.89|5533.45|5533.45|5534.89|5534.89|5533.21|5533.21|0
1638278660000|2021-11-30 13:24:20|5533.23|5533.23|5532.8|5532.8|5533.42|5533.42|5532.8|5532.8|0
1638278670000|2021-11-30 13:24:30|5532.74|5532.74|5533|5533|5533|5533|5532.71|5532.71|0
1638278680000|2021-11-30 13:24:40|5532.71|5532.71|5532.45|5532.45|5532.71|5532.71|5532.45|5532.45|0
1638278690000|2021-11-30 13:24:50|5532.69|5532.69|5532.28|5532.28|5532.98|5532.98|5532.28|5532.28|0
1638278700000|2021-11-30 13:25:00|5532|5532|5534.96|5534.96|5534.96|5534.96|5532|5532|0
1638278710000|2021-11-30 13:25:10|5534.39|5534.39|5533.46|5533.46|5534.68|5534.68|5533.46|5533.46|0
1638278720000|2021-11-30 13:25:20|5533.47|5533.47|5534.36|5534.36|5534.36|5534.36|5533.47|5533.47|0
1638278730000|2021-11-30 13:25:30|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|0
1638278740000|2021-11-30 13:25:40|5534.54|5534.54|5535.12|5535.12|5535.12|5535.12|5534.54|5534.54|0
1638278750000|2021-11-30 13:25:50|5535.41|5535.41|5535.98|5535.98|5535.98|5535.98|5534.83|5534.83|0
1638278760000|2021-11-30 13:26:00|5536.05|5536.05|5536.94|5536.94|5537.23|5537.23|5536.05|5536.05|0
1638278770000|2021-11-30 13:26:10|5536.03|5536.03|5534.4|5534.4|5536.03|5536.03|5534.4|5534.4|0
1638278780000|2021-11-30 13:26:20|5534.99|5534.99|5534.27|5534.27|5534.99|5534.99|5534.27|5534.27|0
1638278790000|2021-11-30 13:26:30|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5533.21|5533.21|0
1638278800000|2021-11-30 13:26:40|5534.27|5534.27|5534.02|5534.02|5534.27|5534.27|5533.69|5533.69|0
1638278810000|2021-11-30 13:26:50|5534.59|5534.59|5535.6|5535.6|5535.6|5535.6|5534.59|5534.59|0
1638278820000|2021-11-30 13:27:00|5535.31|5535.31|5535|5535|5535.31|5535.31|5534.78|5534.78|0
1638278830000|2021-11-30 13:27:10|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.29|5535.29|0
1638278840000|2021-11-30 13:27:20|5535.29|5535.29|5536.81|5536.81|5536.81|5536.81|5535.29|5535.29|0
1638278850000|2021-11-30 13:27:30|5536.57|5536.57|5537.8|5537.8|5537.8|5537.8|5536.25|5536.25|0
1638278860000|2021-11-30 13:27:40|5538.23|5538.23|5538.52|5538.52|5538.52|5538.52|5538.23|5538.23|0
1638278870000|2021-11-30 13:27:50|5538.95|5538.95|5540.34|5540.34|5540.86|5540.86|5538.95|5538.95|0
1638278880000|2021-11-30 13:28:00|5540.92|5540.92|5541.49|5541.49|5541.49|5541.49|5540.92|5540.92|0
1638278890000|2021-11-30 13:28:10|5542.14|5542.14|5542.59|5542.59|5542.8|5542.8|5542.14|5542.14|0
1638278900000|2021-11-30 13:28:20|5542.6|5542.6|5543.67|5543.67|5543.88|5543.88|5541.73|5541.73|0
1638278910000|2021-11-30 13:28:30|5544.24|5544.24|5543.06|5543.06|5544.47|5544.47|5543.06|5543.06|0
1638278920000|2021-11-30 13:28:40|5542.37|5542.37|5542.08|5542.08|5542.37|5542.37|5542.08|5542.08|0
1638278940000|2021-11-30 13:29:00|5541.26|5541.26|5541.12|5541.12|5541.26|5541.26|5540.83|5540.83|0
1638278950000|2021-11-30 13:29:10|5540.83|5540.83|5540.67|5540.67|5541.79|5541.79|5539.85|5539.85|0
1638278960000|2021-11-30 13:29:20|5540.09|5540.09|5533.52|5533.52|5540.09|5540.09|5533.52|5533.52|0
1638278970000|2021-11-30 13:29:30|5534.1|5534.1|5534.29|5534.29|5535.17|5535.17|5533.86|5533.86|0
1638278980000|2021-11-30 13:29:40|5534.28|5534.28|5533.06|5533.06|5534.28|5534.28|5533.06|5533.06|0
1638278990000|2021-11-30 13:29:50|5533.04|5533.04|5534.6|5534.6|5534.6|5534.6|5533.04|5533.04|0
1638279000000|2021-11-30 13:30:00|5534.31|5534.31|5534.03|5534.03|5534.89|5534.89|5534.02|5534.02|0
1638279010000|2021-11-30 13:30:10|5533.32|5533.32|5533.79|5533.79|5533.79|5533.79|5533.32|5533.32|0
1638279020000|2021-11-30 13:30:20|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|0
1638279040000|2021-11-30 13:30:40|5534.3|5534.3|5527.21|5527.21|5534.3|5534.3|5527.21|5527.21|0
1638279050000|2021-11-30 13:30:50|5526.73|5526.73|5526.1|5526.1|5526.73|5526.73|5525.38|5525.38|0
1638279060000|2021-11-30 13:31:00|5525.81|5525.81|5521.36|5521.36|5525.81|5525.81|5518|5518|0
1638279070000|2021-11-30 13:31:10|5521.82|5521.82|5523.27|5523.27|5524.18|5524.18|5521.82|5521.82|0
1638279080000|2021-11-30 13:31:20|5523.99|5523.99|5527.29|5527.29|5527.29|5527.29|5523.99|5523.99|0
1638279090000|2021-11-30 13:31:30|5527.02|5527.02|5524.91|5524.91|5527.16|5527.16|5524.68|5524.68|0
1638279100000|2021-11-30 13:31:40|5524.68|5524.68|5523.4|5523.4|5524.68|5524.68|5522.97|5522.97|0
1638279110000|2021-11-30 13:31:50|5523.39|5523.39|5520.52|5520.52|5523.39|5523.39|5519.8|5519.8|0
1638279120000|2021-11-30 13:32:00|5520.75|5520.75|5521.41|5521.41|5521.41|5521.41|5519.82|5519.82|0
1638279130000|2021-11-30 13:32:10|5520.97|5520.97|5520.97|5520.97|5520.97|5520.97|5520.97|5520.97|0
1638279140000|2021-11-30 13:32:20|5520.95|5520.95|5518.85|5518.85|5520.95|5520.95|5518.57|5518.57|0
1638279150000|2021-11-30 13:32:30|5518.28|5518.28|5520.12|5520.12|5520.41|5520.41|5518.28|5518.28|0
1638279160000|2021-11-30 13:32:40|5519.83|5519.83|5517.9|5517.9|5519.83|5519.83|5517.9|5517.9|0
1638279170000|2021-11-30 13:32:50|5516.95|5516.95|5515.78|5515.78|5516.95|5516.95|5515.78|5515.78|0
1638279180000|2021-11-30 13:33:00|5515.99|5515.99|5518.12|5518.12|5518.12|5518.12|5515.99|5515.99|0
1638279190000|2021-11-30 13:33:10|5518.77|5518.77|5520.96|5520.96|5520.96|5520.96|5518.77|5518.77|0
1638279200000|2021-11-30 13:33:20|5520.72|5520.72|5525.4|5525.4|5525.72|5525.72|5520.72|5520.72|0
1638279210000|2021-11-30 13:33:30|5525.48|5525.48|5524.09|5524.09|5525.48|5525.48|5523.65|5523.65|0
1638279220000|2021-11-30 13:33:40|5523.8|5523.8|5524.69|5524.69|5524.69|5524.69|5523.22|5523.22|0
1638279230000|2021-11-30 13:33:50|5527.22|5527.22|5530.14|5530.14|5530.14|5530.14|5527.22|5527.22|0
1638279240000|2021-11-30 13:34:00|5531|5531|5531.83|5531.83|5531.83|5531.83|5530.4|5530.4|0
1638279250000|2021-11-30 13:34:10|5531.59|5531.59|5528.74|5528.74|5531.59|5531.59|5528.74|5528.74|0
1638279260000|2021-11-30 13:34:20|5529.7|5529.7|5530.77|5530.77|5531.25|5531.25|5529.7|5529.7|0
1638279270000|2021-11-30 13:34:30|5530.48|5530.48|5530.48|5530.48|5530.48|5530.48|5530.48|5530.48|0
1638279280000|2021-11-30 13:34:40|5529.45|5529.45|5527.85|5527.85|5529.45|5529.45|5527.85|5527.85|0
1638279290000|2021-11-30 13:34:50|5528.42|5528.42|5532.05|5532.05|5532.05|5532.05|5528.42|5528.42|0
1638279300000|2021-11-30 13:35:00|5531.47|5531.47|5532.48|5532.48|5532.48|5532.48|5531.47|5531.47|0
1638279310000|2021-11-30 13:35:10|5533.06|5533.06|5534.34|5534.34|5534.34|5534.34|5533.06|5533.06|0
1638279320000|2021-11-30 13:35:20|5534.92|5534.92|5533.12|5533.12|5534.92|5534.92|5532.83|5532.83|0
1638279330000|2021-11-30 13:35:30|5533.91|5533.91|5535.78|5535.78|5535.78|5535.78|5533.91|5533.91|0
1638279340000|2021-11-30 13:35:40|5535.49|5535.49|5535.35|5535.35|5535.49|5535.49|5534.92|5534.92|0
1638279350000|2021-11-30 13:35:50|5534.77|5534.77|5535.07|5535.07|5535.36|5535.36|5534.77|5534.77|0
1638279360000|2021-11-30 13:36:00|5534.56|5534.56|5533.3|5533.3|5534.56|5534.56|5532.83|5532.83|0
1638279370000|2021-11-30 13:36:10|5532.15|5532.15|5533.46|5533.46|5533.46|5533.46|5532.15|5532.15|0
1638279380000|2021-11-30 13:36:20|5533.69|5533.69|5533.48|5533.48|5533.69|5533.69|5533.48|5533.48|0
1638279390000|2021-11-30 13:36:30|5532.33|5532.33|5532.05|5532.05|5532.33|5532.33|5532.05|5532.05|0
1638279400000|2021-11-30 13:36:40|5531.76|5531.76|5531.95|5531.95|5531.95|5531.95|5531.52|5531.52|0
1638279410000|2021-11-30 13:36:50|5532.24|5532.24|5533|5533|5533|5533|5532.24|5532.24|0
1638279420000|2021-11-30 13:37:00|5532.57|5532.57|5532.46|5532.46|5532.57|5532.57|5532.23|5532.23|0
1638279430000|2021-11-30 13:37:10|5532.75|5532.75|5533.33|5533.33|5533.33|5533.33|5532.75|5532.75|0
1638279440000|2021-11-30 13:37:20|5532.75|5532.75|5532.89|5532.89|5532.89|5532.89|5532.46|5532.46|0
1638279450000|2021-11-30 13:37:30|5530.98|5530.98|5531.26|5531.26|5531.26|5531.26|5530.98|5530.98|0
1638279470000|2021-11-30 13:37:50|5531.25|5531.25|5533.96|5533.96|5533.96|5533.96|5531.25|5531.25|0
1638279480000|2021-11-30 13:38:00|5534.25|5534.25|5534.59|5534.59|5534.59|5534.59|5534.25|5534.25|0
1638279490000|2021-11-30 13:38:10|5534.55|5534.55|5535.66|5535.66|5535.66|5535.66|5534.55|5534.55|0
1638279500000|2021-11-30 13:38:20|5535.95|5535.95|5535.94|5535.94|5535.95|5535.95|5535.94|5535.94|0
1638279510000|2021-11-30 13:38:30|5536.22|5536.22|5537.13|5537.13|5537.63|5537.63|5536.22|5536.22|0
1638279520000|2021-11-30 13:38:40|5536.84|5536.84|5537.34|5537.34|5537.34|5537.34|5536.84|5536.84|0
1638279530000|2021-11-30 13:38:50|5537.56|5537.56|5537.37|5537.37|5538.01|5538.01|5537.37|5537.37|0
1638279540000|2021-11-30 13:39:00|5537.13|5537.13|5537.42|5537.42|5537.42|5537.42|5537.13|5537.13|0
1638279550000|2021-11-30 13:39:10|5536.89|5536.89|5537.39|5537.39|5537.39|5537.39|5536.89|5536.89|0
1638279560000|2021-11-30 13:39:20|5538.55|5538.55|5538.26|5538.26|5538.55|5538.55|5538.26|5538.26|0
1638279570000|2021-11-30 13:39:30|5539.93|5539.93|5540.22|5540.22|5540.22|5540.22|5539.93|5539.93|0
1638279580000|2021-11-30 13:39:40|5540.44|5540.44|5540.66|5540.66|5541.09|5541.09|5540.44|5540.44|0
1638279590000|2021-11-30 13:39:50|5541.57|5541.57|5542.29|5542.29|5542.29|5542.29|5541.57|5541.57|0
1638279600000|2021-11-30 13:40:00|5542.86|5542.86|5542.68|5542.68|5542.86|5542.86|5542.63|5542.63|0
1638279610000|2021-11-30 13:40:10|5543.25|5543.25|5543.32|5543.32|5543.56|5543.56|5542.93|5542.93|0
1638279620000|2021-11-30 13:40:20|5543.09|5543.09|5543.23|5543.23|5543.52|5543.52|5543.09|5543.09|0
1638279630000|2021-11-30 13:40:30|5542.8|5542.8|5542.8|5542.8|5542.8|5542.8|5542.8|5542.8|0
1638279640000|2021-11-30 13:40:40|5542.22|5542.22|5542.62|5542.62|5542.9|5542.9|5541.93|5541.93|0
1638279650000|2021-11-30 13:40:50|5543.26|5543.26|5544.25|5544.25|5545.12|5545.12|5543.26|5543.26|0
1638279660000|2021-11-30 13:41:00|5543.1|5543.1|5542.63|5542.63|5543.1|5543.1|5542.34|5542.34|0
1638279670000|2021-11-30 13:41:10|5541.57|5541.57|5541.49|5541.49|5541.57|5541.57|5541|5541|0
1638279680000|2021-11-30 13:41:20|5541.96|5541.96|5541.22|5541.22|5541.96|5541.96|5541.22|5541.22|0
1638279690000|2021-11-30 13:41:30|5539.4|5539.4|5537.14|5537.14|5539.4|5539.4|5537.14|5537.14|0
1638279700000|2021-11-30 13:41:40|5536.9|5536.9|5537.91|5537.91|5537.91|5537.91|5536.9|5536.9|0
1638279720000|2021-11-30 13:42:00|5538.19|5538.19|5537.02|5537.02|5538.19|5538.19|5537.02|5537.02|0
1638279740000|2021-11-30 13:42:20|5537.31|5537.31|5537.05|5537.05|5537.31|5537.31|5536.83|5536.83|0
1638279750000|2021-11-30 13:42:30|5537.34|5537.34|5537.8|5537.8|5537.81|5537.81|5537.34|5537.34|0
1638279760000|2021-11-30 13:42:40|5538.71|5538.71|5534.74|5534.74|5538.71|5538.71|5534.74|5534.74|0
1638279770000|2021-11-30 13:42:50|5533.62|5533.62|5534.39|5534.39|5534.39|5534.39|5533.62|5533.62|0
1638279780000|2021-11-30 13:43:00|5534.86|5534.86|5537.21|5537.21|5537.21|5537.21|5534.86|5534.86|0
1638279800000|2021-11-30 13:43:20|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|5537.23|0
1638279810000|2021-11-30 13:43:30|5537.02|5537.02|5536.98|5536.98|5537.02|5537.02|5536.98|5536.98|0
1638279820000|2021-11-30 13:43:40|5537.27|5537.27|5537.55|5537.55|5537.55|5537.55|5537.27|5537.27|0
1638279830000|2021-11-30 13:43:50|5538.03|5538.03|5537.24|5537.24|5538.03|5538.03|5537.24|5537.24|0
1638279840000|2021-11-30 13:44:00|5537.25|5537.25|5538.33|5538.33|5538.33|5538.33|5537.25|5537.25|0
1638279850000|2021-11-30 13:44:10|5538.57|5538.57|5539.77|5539.77|5539.77|5539.77|5538.57|5538.57|0
1638279860000|2021-11-30 13:44:20|5539.98|5539.98|5540.99|5540.99|5540.99|5540.99|5539.98|5539.98|0
1638279870000|2021-11-30 13:44:30|5541.02|5541.02|5541.08|5541.08|5541.08|5541.08|5541.02|5541.02|0
1638279880000|2021-11-30 13:44:40|5541.8|5541.8|5544.33|5544.33|5544.33|5544.33|5541.8|5541.8|0
1638279890000|2021-11-30 13:44:50|5544.11|5544.11|5544.29|5544.29|5544.47|5544.47|5543.9|5543.9|0
1638279900000|2021-11-30 13:45:00|5544.52|5544.52|5544.38|5544.38|5545.17|5545.17|5544.38|5544.38|0
1638279910000|2021-11-30 13:45:10|5544.42|5544.42|5545.43|5545.43|5546.22|5546.22|5544.42|5544.42|0
1638279920000|2021-11-30 13:45:20|5545.21|5545.21|5545.62|5545.62|5545.84|5545.84|5545.19|5545.19|0
1638279930000|2021-11-30 13:45:30|5545.91|5545.91|5544.66|5544.66|5546|5546|5544.66|5544.66|0
1638279940000|2021-11-30 13:45:40|5543.79|5543.79|5542.7|5542.7|5544.08|5544.08|5542.7|5542.7|0
1638279950000|2021-11-30 13:45:50|5542.27|5542.27|5542.27|5542.27|5542.27|5542.27|5542.27|5542.27|0
1638279960000|2021-11-30 13:46:00|5542.92|5542.92|5541.25|5541.25|5542.92|5542.92|5541.25|5541.25|0
1638279970000|2021-11-30 13:46:10|5541.49|5541.49|5541.71|5541.71|5541.92|5541.92|5541.49|5541.49|0
1638279980000|2021-11-30 13:46:20|5541.94|5541.94|5543.17|5543.17|5543.17|5543.17|5541.94|5541.94|0
1638279990000|2021-11-30 13:46:30|5542.88|5542.88|5543.6|5543.6|5543.6|5543.6|5542.45|5542.45|0
1638280000000|2021-11-30 13:46:40|5544.32|5544.32|5546.64|5546.64|5546.64|5546.64|5544.32|5544.32|0
1638280010000|2021-11-30 13:46:50|5546.4|5546.4|5546.18|5546.18|5546.4|5546.4|5546.18|5546.18|0
1638280020000|2021-11-30 13:47:00|5546.33|5546.33|5544.09|5544.09|5546.33|5546.33|5544.09|5544.09|0
1638280030000|2021-11-30 13:47:10|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|0
1638280040000|2021-11-30 13:47:20|5544.23|5544.23|5544.79|5544.79|5544.79|5544.79|5544.23|5544.23|0
1638280050000|2021-11-30 13:47:30|5545|5545|5545|5545|5545|5545|5545|5545|0
1638280060000|2021-11-30 13:47:40|5544.9|5544.9|5544.69|5544.69|5544.9|5544.9|5544.69|5544.69|0
1638280070000|2021-11-30 13:47:50|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|0
1638280080000|2021-11-30 13:48:00|5544.36|5544.36|5545.72|5545.72|5545.96|5545.96|5544.07|5544.07|0
1638280090000|2021-11-30 13:48:10|5546.01|5546.01|5551|5551|5551|5551|5546.01|5546.01|0
1638280100000|2021-11-30 13:48:20|5551.02|5551.02|5552.02|5552.02|5552.02|5552.02|5550.96|5550.96|0
1638280110000|2021-11-30 13:48:30|5550.79|5550.79|5553.39|5553.39|5553.39|5553.39|5550.59|5550.59|0
1638280120000|2021-11-30 13:48:40|5553.1|5553.1|5552.62|5552.62|5553.1|5553.1|5552.33|5552.33|0
1638280130000|2021-11-30 13:48:50|5552.33|5552.33|5552.62|5552.62|5552.62|5552.62|5552.33|5552.33|0
1638280140000|2021-11-30 13:49:00|5552.86|5552.86|5554.92|5554.92|5554.92|5554.92|5552.86|5552.86|0
1638280150000|2021-11-30 13:49:10|5555.13|5555.13|5553.74|5553.74|5555.13|5555.13|5553.7|5553.7|0
1638280160000|2021-11-30 13:49:20|5553.79|5553.79|5555.26|5555.26|5555.55|5555.55|5553.79|5553.79|0
1638280170000|2021-11-30 13:49:30|5556.13|5556.13|5555.84|5555.84|5556.13|5556.13|5555.84|5555.84|0
1638280180000|2021-11-30 13:49:40|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|0
1638280190000|2021-11-30 13:49:50|5556.48|5556.48|5556.82|5556.82|5557.06|5557.06|5556.48|5556.48|0
1638280200000|2021-11-30 13:50:00|5556.53|5556.53|5553.12|5553.12|5557.04|5557.04|5553.12|5553.12|0
1638280210000|2021-11-30 13:50:10|5553.6|5553.6|5554.46|5554.46|5554.46|5554.46|5553.6|5553.6|0
1638280220000|2021-11-30 13:50:20|5555.54|5555.54|5555.62|5555.62|5555.62|5555.62|5555.54|5555.54|0
1638280230000|2021-11-30 13:50:30|5555.64|5555.64|5555.17|5555.17|5555.64|5555.64|5555.1|5555.1|0
1638280240000|2021-11-30 13:50:40|5555.16|5555.16|5556.54|5556.54|5556.54|5556.54|5555.16|5555.16|0
1638280250000|2021-11-30 13:50:50|5559.1|5559.1|5560.12|5560.12|5560.84|5560.84|5558.81|5558.81|0
1638280260000|2021-11-30 13:51:00|5560.41|5560.41|5561.06|5561.06|5561.06|5561.06|5560.41|5560.41|0
1638280270000|2021-11-30 13:51:10|5560.77|5560.77|5561.72|5561.72|5561.72|5561.72|5560.77|5560.77|0
1638280280000|2021-11-30 13:51:20|5561.07|5561.07|5560.81|5560.81|5561.29|5561.29|5560.81|5560.81|0
1638280290000|2021-11-30 13:51:30|5561.1|5561.1|5565.72|5565.72|5565.72|5565.72|5561.1|5561.1|0
1638280300000|2021-11-30 13:51:40|5566.15|5566.15|5565.39|5565.39|5566.15|5566.15|5565.1|5565.1|0
1638280310000|2021-11-30 13:51:50|5565.4|5565.4|5565.4|5565.4|5565.4|5565.4|5565.4|5565.4|0
1638280320000|2021-11-30 13:52:00|5565.62|5565.62|5566.71|5566.71|5566.71|5566.71|5565.62|5565.62|0
1638280330000|2021-11-30 13:52:10|5565.56|5565.56|5566.33|5566.33|5566.33|5566.33|5564.98|5564.98|0
1638280340000|2021-11-30 13:52:20|5566.35|5566.35|5565.11|5565.11|5566.35|5566.35|5565.11|5565.11|0
1638280350000|2021-11-30 13:52:30|5564.82|5564.82|5564.85|5564.85|5564.85|5564.85|5564.61|5564.61|0
1638280360000|2021-11-30 13:52:40|5564.16|5564.16|5564.44|5564.44|5564.44|5564.44|5564.16|5564.16|0
1638280370000|2021-11-30 13:52:50|5564.55|5564.55|5566.72|5566.72|5566.72|5566.72|5564.55|5564.55|0
1638280380000|2021-11-30 13:53:00|5566.74|5566.74|5571.22|5571.22|5571.22|5571.22|5566.74|5566.74|0
1638280390000|2021-11-30 13:53:10|5571.69|5571.69|5574.29|5574.29|5574.29|5574.29|5571.45|5571.45|0
1638280400000|2021-11-30 13:53:20|5574.76|5574.76|5573.59|5573.59|5574.8|5574.8|5573.35|5573.35|0
1638280410000|2021-11-30 13:53:30|5574.17|5574.17|5576.74|5576.74|5576.74|5576.74|5574.17|5574.17|0
1638280420000|2021-11-30 13:53:40|5577.02|5577.02|5576.16|5576.16|5577.02|5577.02|5576.16|5576.16|0
1638280430000|2021-11-30 13:53:50|5575.25|5575.25|5570.85|5570.85|5575.47|5575.47|5570.57|5570.57|0
1638280440000|2021-11-30 13:54:00|5570.87|5570.87|5569.94|5569.94|5570.87|5570.87|5569.37|5569.37|0
1638280450000|2021-11-30 13:54:10|5570.18|5570.18|5570.9|5570.9|5571.19|5571.19|5570.18|5570.18|0
1638280460000|2021-11-30 13:54:20|5570.69|5570.69|5571.98|5571.98|5571.98|5571.98|5570.69|5570.69|0
1638280470000|2021-11-30 13:54:30|5572.93|5572.93|5572.86|5572.86|5573.87|5573.87|5572.86|5572.86|0
1638280480000|2021-11-30 13:54:40|5572.65|5572.65|5573.08|5573.08|5573.08|5573.08|5572.65|5572.65|0
1638280490000|2021-11-30 13:54:50|5572.65|5572.65|5572.35|5572.35|5572.65|5572.65|5572.33|5572.33|0
1638280500000|2021-11-30 13:55:00|5571.18|5571.18|5571.23|5571.23|5571.81|5571.81|5570.89|5570.89|0
1638280510000|2021-11-30 13:55:10|5570.94|5570.94|5570.46|5570.46|5570.94|5570.94|5570.46|5570.46|0
1638280520000|2021-11-30 13:55:20|5570.17|5570.17|5570.01|5570.01|5570.46|5570.46|5570.01|5570.01|0
1638280530000|2021-11-30 13:55:30|5569.79|5569.79|5568.53|5568.53|5569.79|5569.79|5568.53|5568.53|0
1638280540000|2021-11-30 13:55:40|5568.81|5568.81|5567.59|5567.59|5568.81|5568.81|5567.59|5567.59|0
1638280550000|2021-11-30 13:55:50|5567.3|5567.3|5567.93|5567.93|5568.22|5568.22|5567.06|5567.06|0
1638280560000|2021-11-30 13:56:00|5568.15|5568.15|5569.7|5569.7|5569.7|5569.7|5568.15|5568.15|0
1638280570000|2021-11-30 13:56:10|5568.84|5568.84|5568.13|5568.13|5568.84|5568.84|5568.02|5568.02|0
1638280580000|2021-11-30 13:56:20|5568.7|5568.7|5569.63|5569.63|5569.63|5569.63|5568.7|5568.7|0
1638280590000|2021-11-30 13:56:30|5570.82|5570.82|5571.71|5571.71|5572.58|5572.58|5570.82|5570.82|0
1638280600000|2021-11-30 13:56:40|5572.29|5572.29|5572.24|5572.24|5572.29|5572.29|5572.24|5572.24|0
1638280610000|2021-11-30 13:56:50|5572.23|5572.23|5573.09|5573.09|5573.09|5573.09|5572.23|5572.23|0
1638280620000|2021-11-30 13:57:00|5572.8|5572.8|5573.11|5573.11|5573.17|5573.17|5572.73|5572.73|0
1638280630000|2021-11-30 13:57:10|5573.13|5573.13|5574.5|5574.5|5574.5|5574.5|5573.13|5573.13|0
1638280640000|2021-11-30 13:57:20|5573.05|5573.05|5573.07|5573.07|5573.63|5573.63|5572.71|5572.71|0
1638280650000|2021-11-30 13:57:30|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|0
1638280660000|2021-11-30 13:57:40|5572.49|5572.49|5572.28|5572.28|5572.49|5572.49|5572.28|5572.28|0
1638280670000|2021-11-30 13:57:50|5572.76|5572.76|5572.3|5572.3|5572.76|5572.76|5572.3|5572.3|0
1638280680000|2021-11-30 13:58:00|5571.44|5571.44|5573.59|5573.59|5573.59|5573.59|5571.44|5571.44|0
1638280690000|2021-11-30 13:58:10|5574.46|5574.46|5576.07|5576.07|5576.36|5576.36|5574.46|5574.46|0
1638280700000|2021-11-30 13:58:20|5574.97|5574.97|5574.97|5574.97|5574.97|5574.97|5574.97|5574.97|0
1638280710000|2021-11-30 13:58:30|5574.49|5574.49|5574.67|5574.67|5574.67|5574.67|5573.81|5573.81|0
1638280720000|2021-11-30 13:58:40|5575.25|5575.25|5576.68|5576.68|5576.68|5576.68|5575.25|5575.25|0
1638280730000|2021-11-30 13:58:50|5577.54|5577.54|5579.19|5579.19|5579.19|5579.19|5577.54|5577.54|0
1638280740000|2021-11-30 13:59:00|5581.2|5581.2|5581.42|5581.42|5581.42|5581.42|5581.2|5581.2|0
1638280750000|2021-11-30 13:59:10|5581.18|5581.18|5582.27|5582.27|5582.27|5582.27|5581.18|5581.18|0
1638280760000|2021-11-30 13:59:20|5581.98|5581.98|5582.2|5582.2|5582.2|5582.2|5581.98|5581.98|0
1638280770000|2021-11-30 13:59:30|5581.98|5581.98|5582.27|5582.27|5582.27|5582.27|5581.98|5581.98|0
1638280780000|2021-11-30 13:59:40|5582.7|5582.7|5582.06|5582.06|5582.94|5582.94|5581.77|5581.77|0
1638280790000|2021-11-30 13:59:50|5581.77|5581.77|5580.5|5580.5|5581.77|5581.77|5580.5|5580.5|0
1638280800000|2021-11-30 14:00:00|5579.92|5579.92|5575.92|5575.92|5580.5|5580.5|5575.92|5575.92|0
1638280810000|2021-11-30 14:00:10|5575.06|5575.06|5575.84|5575.84|5575.84|5575.84|5574.69|5574.69|0
1638280820000|2021-11-30 14:00:20|5575.6|5575.6|5574.41|5574.41|5575.6|5575.6|5574.41|5574.41|0
1638280830000|2021-11-30 14:00:30|5574.37|5574.37|5574.36|5574.36|5574.37|5574.37|5573.49|5573.49|0
1638280840000|2021-11-30 14:00:40|5572.35|5572.35|5571.15|5571.15|5572.35|5572.35|5570.46|5570.46|0
1638280850000|2021-11-30 14:00:50|5570.94|5570.94|5567.81|5567.81|5570.94|5570.94|5567.81|5567.81|0
1638280860000|2021-11-30 14:01:00|5568.57|5568.57|5568.31|5568.31|5569.05|5569.05|5568.07|5568.07|0
1638280870000|2021-11-30 14:01:10|5568.33|5568.33|5565.03|5565.03|5568.33|5568.33|5565.03|5565.03|0
1638280880000|2021-11-30 14:01:20|5563.95|5563.95|5563|5563|5564.13|5564.13|5562.43|5562.43|0
1638280890000|2021-11-30 14:01:30|5562.71|5562.71|5564.03|5564.03|5564.03|5564.03|5562.71|5562.71|0
1638280900000|2021-11-30 14:01:40|5563.81|5563.81|5566.77|5566.77|5566.77|5566.77|5563.58|5563.58|0
1638280910000|2021-11-30 14:01:50|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1638280920000|2021-11-30 14:02:00|5568.07|5568.07|5568.83|5568.83|5568.83|5568.83|5567.2|5567.2|0
1638280930000|2021-11-30 14:02:10|5569.12|5569.12|5569.12|5569.12|5569.57|5569.57|5568.77|5568.77|0
1638280940000|2021-11-30 14:02:20|5569.55|5569.55|5566.79|5566.79|5569.55|5569.55|5566.79|5566.79|0
1638280950000|2021-11-30 14:02:30|5566.5|5566.5|5565.6|5565.6|5566.5|5566.5|5565.6|5565.6|0
1638280960000|2021-11-30 14:02:40|5564.73|5564.73|5566.11|5566.11|5566.11|5566.11|5563.86|5563.86|0
1638280970000|2021-11-30 14:02:50|5566.15|5566.15|5567.24|5567.24|5567.24|5567.24|5566.15|5566.15|0
1638280980000|2021-11-30 14:03:00|5568.31|5568.31|5570.18|5570.18|5570.32|5570.32|5567.96|5567.96|0
1638280990000|2021-11-30 14:03:10|5570.47|5570.47|5571.55|5571.55|5571.55|5571.55|5570.47|5570.47|0
1638281000000|2021-11-30 14:03:20|5570.97|5570.97|5568.73|5568.73|5571.92|5571.92|5568.73|5568.73|0
1638281010000|2021-11-30 14:03:30|5568.02|5568.02|5566.44|5566.44|5568.23|5568.23|5566.44|5566.44|0
1638281020000|2021-11-30 14:03:40|5566.65|5566.65|5563.63|5563.63|5566.65|5566.65|5563.63|5563.63|0
1638281030000|2021-11-30 14:03:50|5563.87|5563.87|5564.51|5564.51|5564.51|5564.51|5563.87|5563.87|0
1638281040000|2021-11-30 14:04:00|5563.87|5563.87|5563.87|5563.87|5563.87|5563.87|5563.87|5563.87|0
1638281050000|2021-11-30 14:04:10|5564.74|5564.74|5562.09|5562.09|5564.74|5564.74|5562.09|5562.09|0
1638281060000|2021-11-30 14:04:20|5562.66|5562.66|5561.73|5561.73|5562.66|5562.66|5561.66|5561.66|0
1638281070000|2021-11-30 14:04:30|5562.31|5562.31|5562.75|5562.75|5563.47|5563.47|5562.31|5562.31|0
1638281080000|2021-11-30 14:04:40|5561.79|5561.79|5561.55|5561.55|5561.84|5561.84|5560.89|5560.89|0
1638281090000|2021-11-30 14:04:50|5562.41|5562.41|5563.7|5563.7|5563.72|5563.72|5562.41|5562.41|0
1638281100000|2021-11-30 14:05:00|5564.86|5564.86|5563.42|5563.42|5564.86|5564.86|5563.42|5563.42|0
1638281110000|2021-11-30 14:05:10|5563.2|5563.2|5562.45|5562.45|5563.49|5563.49|5561.91|5561.91|0
1638281120000|2021-11-30 14:05:20|5561.72|5561.72|5559.78|5559.78|5561.75|5561.75|5559.78|5559.78|0
1638281130000|2021-11-30 14:05:30|5560.25|5560.25|5559.9|5559.9|5561.36|5561.36|5559.68|5559.68|0
1638281140000|2021-11-30 14:05:40|5559.88|5559.88|5560.19|5560.19|5560.4|5560.4|5559.88|5559.88|0
1638281150000|2021-11-30 14:05:50|5559.9|5559.9|5560.48|5560.48|5560.48|5560.48|5559.9|5559.9|0
1638281160000|2021-11-30 14:06:00|5560.52|5560.52|5561.81|5561.81|5561.81|5561.81|5560.52|5560.52|0
1638281170000|2021-11-30 14:06:10|5563.54|5563.54|5563.47|5563.47|5563.54|5563.54|5563.25|5563.25|0
1638281180000|2021-11-30 14:06:20|5564.54|5564.54|5567.12|5567.12|5567.12|5567.12|5564.54|5564.54|0
1638281190000|2021-11-30 14:06:30|5566.91|5566.91|5569.7|5569.7|5569.7|5569.7|5566.91|5566.91|0
1638281200000|2021-11-30 14:06:40|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|0
1638281210000|2021-11-30 14:06:50|5570.36|5570.36|5570.1|5570.1|5570.36|5570.36|5568.92|5568.92|0
1638281220000|2021-11-30 14:07:00|5569.62|5569.62|5567.51|5567.51|5569.62|5569.62|5567.51|5567.51|0
1638281230000|2021-11-30 14:07:10|5568.33|5568.33|5568.3|5568.3|5568.59|5568.59|5567.68|5567.68|0
1638281240000|2021-11-30 14:07:20|5568.78|5568.78|5568.25|5568.25|5568.83|5568.83|5568.25|5568.25|0
1638281250000|2021-11-30 14:07:30|5567.82|5567.82|5568.03|5568.03|5568.03|5568.03|5567.82|5567.82|0
1638281260000|2021-11-30 14:07:40|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|5567.56|0
1638281270000|2021-11-30 14:07:50|5568.14|5568.14|5568.57|5568.57|5568.57|5568.57|5568.14|5568.14|0
1638281280000|2021-11-30 14:08:00|5569.86|5569.86|5570.32|5570.32|5570.32|5570.32|5569.41|5569.41|0
1638281290000|2021-11-30 14:08:10|5570.39|5570.39|5571.15|5571.15|5571.15|5571.15|5570.39|5570.39|0
1638281300000|2021-11-30 14:08:20|5570.86|5570.86|5572.02|5572.02|5572.02|5572.02|5570.86|5570.86|0
1638281310000|2021-11-30 14:08:30|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1638281320000|2021-11-30 14:08:40|5572.81|5572.81|5574.71|5574.71|5574.71|5574.71|5572.81|5572.81|0
1638281330000|2021-11-30 14:08:50|5574.47|5574.47|5573.73|5573.73|5574.47|5574.47|5573.73|5573.73|0
1638281340000|2021-11-30 14:09:00|5573.69|5573.69|5571.35|5571.35|5573.69|5573.69|5571.35|5571.35|0
1638281350000|2021-11-30 14:09:10|5570.92|5570.92|5570.63|5570.63|5570.92|5570.92|5570.63|5570.63|0
1638281360000|2021-11-30 14:09:20|5570.86|5570.86|5570.86|5570.86|5570.86|5570.86|5570.86|5570.86|0
1638281370000|2021-11-30 14:09:30|5570.83|5570.83|5570.54|5570.54|5570.83|5570.83|5570.54|5570.54|0
1638281380000|2021-11-30 14:09:40|5569.96|5569.96|5569.04|5569.04|5570|5570|5568.81|5568.81|0
1638281390000|2021-11-30 14:09:50|5566.41|5566.41|5566.33|5566.33|5566.56|5566.56|5565.69|5565.69|0
1638281400000|2021-11-30 14:10:00|5565.75|5565.75|5563.36|5563.36|5565.75|5565.75|5562.49|5562.49|0
1638281410000|2021-11-30 14:10:10|5563.07|5563.07|5564.56|5564.56|5564.56|5564.56|5562.97|5562.97|0
1638281430000|2021-11-30 14:10:30|5565.27|5565.27|5565.56|5565.56|5565.56|5565.56|5565.27|5565.27|0
1638281440000|2021-11-30 14:10:40|5564.75|5564.75|5565.39|5565.39|5565.39|5565.39|5564.75|5564.75|0
1638281450000|2021-11-30 14:10:50|5564.72|5564.72|5564.96|5564.96|5564.96|5564.96|5564.72|5564.72|0
1638281460000|2021-11-30 14:11:00|5565.25|5565.25|5566.28|5566.28|5566.76|5566.76|5565.25|5565.25|0
1638281470000|2021-11-30 14:11:10|5565.99|5565.99|5564.7|5564.7|5565.99|5565.99|5564.7|5564.7|0
1638281480000|2021-11-30 14:11:20|5565.28|5565.28|5563.48|5563.48|5565.28|5565.28|5563.48|5563.48|0
1638281490000|2021-11-30 14:11:30|5563.91|5563.91|5563.89|5563.89|5564.47|5564.47|5563.37|5563.37|0
1638281500000|2021-11-30 14:11:40|5564.47|5564.47|5562.46|5562.46|5564.77|5564.77|5562.17|5562.17|0
1638281510000|2021-11-30 14:11:50|5562.17|5562.17|5563.62|5563.62|5563.62|5563.62|5562.17|5562.17|0
1638281520000|2021-11-30 14:12:00|5563.9|5563.9|5563.79|5563.79|5564.21|5564.21|5563.31|5563.31|0
1638281530000|2021-11-30 14:12:10|5564|5564|5562.48|5562.48|5564|5564|5562.48|5562.48|0
1638281540000|2021-11-30 14:12:20|5563.05|5563.05|5564.49|5564.49|5564.49|5564.49|5563.05|5563.05|0
1638281550000|2021-11-30 14:12:30|5564.2|5564.2|5564.2|5564.2|5564.2|5564.2|5564.2|5564.2|0
1638281570000|2021-11-30 14:12:50|5564.22|5564.22|5565.45|5565.45|5565.69|5565.69|5564.22|5564.22|0
1638281580000|2021-11-30 14:13:00|5565.88|5565.88|5565.92|5565.92|5565.92|5565.92|5565.45|5565.45|0
1638281590000|2021-11-30 14:13:10|5564.77|5564.77|5566.14|5566.14|5566.14|5566.14|5564.77|5564.77|0
1638281600000|2021-11-30 14:13:20|5567.01|5567.01|5566.72|5566.72|5567.87|5567.87|5566.72|5566.72|0
1638281610000|2021-11-30 14:13:30|5566.14|5566.14|5565.9|5565.9|5566.14|5566.14|5565.9|5565.9|0
1638281620000|2021-11-30 14:13:40|5565.47|5565.47|5569.64|5569.64|5569.64|5569.64|5565.47|5565.47|0
1638281630000|2021-11-30 14:13:50|5569.92|5569.92|5570.12|5570.12|5570.36|5570.36|5569.65|5569.65|0
1638281640000|2021-11-30 14:14:00|5570.24|5570.24|5569.95|5569.95|5570.24|5570.24|5569.95|5569.95|0
1638281650000|2021-11-30 14:14:10|5569.46|5569.46|5569.12|5569.12|5569.94|5569.94|5568.46|5568.46|0
1638281660000|2021-11-30 14:14:20|5568.91|5568.91|5569.49|5569.49|5569.49|5569.49|5568.62|5568.62|0
1638281670000|2021-11-30 14:14:30|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|0
1638281680000|2021-11-30 14:14:40|5569.15|5569.15|5569.44|5569.44|5569.44|5569.44|5569.15|5569.15|0
1638281690000|2021-11-30 14:14:50|5570.16|5570.16|5570.16|5570.16|5570.39|5570.39|5570.16|5570.16|0
1638281700000|2021-11-30 14:15:00|5569.87|5569.87|5570.68|5570.68|5570.68|5570.68|5568.86|5568.86|0
1638281710000|2021-11-30 14:15:10|5570.97|5570.97|5574.64|5574.64|5574.93|5574.93|5570.97|5570.97|0
1638281720000|2021-11-30 14:15:20|5573.64|5573.64|5572.53|5572.53|5573.64|5573.64|5572.53|5572.53|0
1638281730000|2021-11-30 14:15:30|5572.25|5572.25|5570.38|5570.38|5572.25|5572.25|5570.38|5570.38|0
1638281740000|2021-11-30 14:15:40|5570.81|5570.81|5569.87|5569.87|5570.88|5570.88|5569.87|5569.87|0
1638281760000|2021-11-30 14:16:00|5569.65|5569.65|5568.22|5568.22|5569.65|5569.65|5568.22|5568.22|0
1638281770000|2021-11-30 14:16:10|5568.01|5568.01|5568.37|5568.37|5568.37|5568.37|5567.58|5567.58|0
1638281780000|2021-11-30 14:16:20|5568.13|5568.13|5569.34|5569.34|5569.4|5569.4|5568.08|5568.08|0
1638281790000|2021-11-30 14:16:30|5569.32|5569.32|5568.45|5568.45|5569.46|5569.46|5568.45|5568.45|0
1638281800000|2021-11-30 14:16:40|5568.43|5568.43|5568.2|5568.2|5568.46|5568.46|5568.2|5568.2|0
1638281810000|2021-11-30 14:16:50|5569.35|5569.35|5568.44|5568.44|5569.59|5569.59|5568.44|5568.44|0
1638281820000|2021-11-30 14:17:00|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|0
1638281830000|2021-11-30 14:17:10|5568.01|5568.01|5567.43|5567.43|5568.01|5568.01|5567.43|5567.43|0
1638281840000|2021-11-30 14:17:20|5567.2|5567.2|5567.27|5567.27|5567.27|5567.27|5566.96|5566.96|0
1638281850000|2021-11-30 14:17:30|5566.69|5566.69|5566.09|5566.09|5566.69|5566.69|5566.09|5566.09|0
1638281860000|2021-11-30 14:17:40|5566.67|5566.67|5565.59|5565.59|5566.67|5566.67|5565.59|5565.59|0
1638281870000|2021-11-30 14:17:50|5564.78|5564.78|5566.69|5566.69|5566.69|5566.69|5564.78|5564.78|0
1638281880000|2021-11-30 14:18:00|5566.91|5566.91|5566.86|5566.86|5566.91|5566.91|5566.85|5566.85|0
1638281890000|2021-11-30 14:18:10|5566.29|5566.29|5565.62|5565.62|5566.29|5566.29|5565.62|5565.62|0
1638281900000|2021-11-30 14:18:20|5565.63|5565.63|5565.63|5565.63|5565.63|5565.63|5565.63|5565.63|0
1638281910000|2021-11-30 14:18:30|5565.65|5565.65|5567.66|5567.66|5567.66|5567.66|5565.65|5565.65|0
1638281920000|2021-11-30 14:18:40|5567.88|5567.88|5567.59|5567.59|5567.88|5567.88|5567.3|5567.3|0
1638281930000|2021-11-30 14:18:50|5567.88|5567.88|5569.99|5569.99|5569.99|5569.99|5567.88|5567.88|0
1638281940000|2021-11-30 14:19:00|5569.78|5569.78|5570.02|5570.02|5570.31|5570.31|5569.78|5569.78|0
1638281950000|2021-11-30 14:19:10|5569.73|5569.73|5567.48|5567.48|5569.73|5569.73|5567.48|5567.48|0
1638281970000|2021-11-30 14:19:30|5567.46|5567.46|5566.97|5566.97|5567.46|5567.46|5566.97|5566.97|0
1638281980000|2021-11-30 14:19:40|5566.32|5566.32|5566.32|5566.32|5566.32|5566.32|5566.32|5566.32|0
1638281990000|2021-11-30 14:19:50|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|0
1638282000000|2021-11-30 14:20:00|5566.6|5566.6|5566.6|5566.6|5566.6|5566.6|5566.6|5566.6|0
1638282010000|2021-11-30 14:20:10|5566.31|5566.31|5567.68|5567.68|5567.97|5567.97|5566.02|5566.02|0
1638282020000|2021-11-30 14:20:20|5567.9|5567.9|5568.47|5568.47|5568.47|5568.47|5567.9|5567.9|0
1638282030000|2021-11-30 14:20:30|5568.69|5568.69|5568.21|5568.21|5568.71|5568.71|5568.21|5568.21|0
1638282040000|2021-11-30 14:20:40|5568.79|5568.79|5568.79|5568.79|5569.08|5569.08|5568.79|5568.79|0
1638282050000|2021-11-30 14:20:50|5569.03|5569.03|5568.62|5568.62|5569.55|5569.55|5568.62|5568.62|0
1638282060000|2021-11-30 14:21:00|5569.31|5569.31|5570.25|5570.25|5570.25|5570.25|5569.31|5569.31|0
1638282070000|2021-11-30 14:21:10|5570.23|5570.23|5570.33|5570.33|5570.33|5570.33|5569.52|5569.52|0
1638282080000|2021-11-30 14:21:20|5570.4|5570.4|5571.91|5571.91|5571.91|5571.91|5570.4|5570.4|0
1638282090000|2021-11-30 14:21:30|5571.67|5571.67|5569.89|5569.89|5571.67|5571.67|5569.89|5569.89|0
1638282120000|2021-11-30 14:22:00|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|0
1638282130000|2021-11-30 14:22:10|5570.26|5570.26|5570.26|5570.26|5570.26|5570.26|5570.26|5570.26|0
1638282140000|2021-11-30 14:22:20|5570.55|5570.55|5568.91|5568.91|5570.55|5570.55|5568.91|5568.91|0
1638282150000|2021-11-30 14:22:30|5568.95|5568.95|5568.65|5568.65|5568.95|5568.95|5568.65|5568.65|0
1638282160000|2021-11-30 14:22:40|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|0
1638282170000|2021-11-30 14:22:50|5566.07|5566.07|5566.35|5566.35|5566.35|5566.35|5566.07|5566.07|0
1638282180000|2021-11-30 14:23:00|5566.12|5566.12|5566.66|5566.66|5566.66|5566.66|5566.12|5566.12|0
1638282190000|2021-11-30 14:23:10|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1638282200000|2021-11-30 14:23:20|5567.11|5567.11|5568.57|5568.57|5568.57|5568.57|5567.11|5567.11|0
1638282210000|2021-11-30 14:23:30|5568.6|5568.6|5569.18|5569.18|5569.18|5569.18|5568.6|5568.6|0
1638282220000|2021-11-30 14:23:40|5569.61|5569.61|5569.84|5569.84|5570.08|5570.08|5569.61|5569.61|0
1638282230000|2021-11-30 14:23:50|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|0
1638282240000|2021-11-30 14:24:00|5569.7|5569.7|5572.06|5572.06|5572.06|5572.06|5569.7|5569.7|0
1638282250000|2021-11-30 14:24:10|5573.25|5573.25|5571.65|5571.65|5573.25|5573.25|5571.65|5571.65|0
1638282260000|2021-11-30 14:24:20|5571.62|5571.62|5571.64|5571.64|5571.64|5571.64|5571.62|5571.62|0
1638282270000|2021-11-30 14:24:30|5570.77|5570.77|5571.06|5571.06|5571.06|5571.06|5570.77|5570.77|0
1638282290000|2021-11-30 14:24:50|5571.02|5571.02|5570.78|5570.78|5571.02|5571.02|5570.27|5570.27|0
1638282300000|2021-11-30 14:25:00|5570.49|5570.49|5570.83|5570.83|5571.07|5571.07|5570.49|5570.49|0
1638282310000|2021-11-30 14:25:10|5570.49|5570.49|5572.2|5572.2|5572.2|5572.2|5570.49|5570.49|0
1638282320000|2021-11-30 14:25:20|5572.49|5572.49|5572.93|5572.93|5573.51|5573.51|5572.35|5572.35|0
1638282330000|2021-11-30 14:25:30|5572.48|5572.48|5571.16|5571.16|5572.48|5572.48|5571.16|5571.16|0
1638282340000|2021-11-30 14:25:40|5570.87|5570.87|5569.94|5569.94|5570.87|5570.87|5569.94|5569.94|0
1638282350000|2021-11-30 14:25:50|5569.72|5569.72|5569.72|5569.72|5569.72|5569.72|5569.72|5569.72|0
1638282360000|2021-11-30 14:26:00|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|5570.15|0
1638282370000|2021-11-30 14:26:10|5569.94|5569.94|5571.84|5571.84|5571.84|5571.84|5569.94|5569.94|0
1638282380000|2021-11-30 14:26:20|5572.08|5572.08|5571.5|5571.5|5572.08|5572.08|5571.5|5571.5|0
1638282390000|2021-11-30 14:26:30|5572|5572|5572.82|5572.82|5572.82|5572.82|5572|5572|0
1638282400000|2021-11-30 14:26:40|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|5572.58|0
1638282410000|2021-11-30 14:26:50|5572.82|5572.82|5572.56|5572.56|5573.03|5573.03|5572.56|5572.56|0
1638282430000|2021-11-30 14:27:10|5572.34|5572.34|5571.06|5571.06|5572.34|5572.34|5571.06|5571.06|0
1638282440000|2021-11-30 14:27:20|5571.08|5571.08|5570.13|5570.13|5571.11|5571.11|5569.27|5569.27|0
1638282450000|2021-11-30 14:27:30|5569.92|5569.92|5568.58|5568.58|5570.19|5570.19|5568.36|5568.36|0
1638282460000|2021-11-30 14:27:40|5568.5|5568.5|5568.77|5568.77|5569.03|5569.03|5568.33|5568.33|0
1638282470000|2021-11-30 14:27:50|5568.98|5568.98|5569.62|5569.62|5569.62|5569.62|5568.98|5568.98|0
1638282480000|2021-11-30 14:28:00|5570.33|5570.33|5569.16|5569.16|5570.33|5570.33|5569.16|5569.16|0
1638282490000|2021-11-30 14:28:10|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.63|5568.63|0
1638282500000|2021-11-30 14:28:20|5569.21|5569.21|5571.06|5571.06|5571.06|5571.06|5569.2|5569.2|0
1638282510000|2021-11-30 14:28:30|5571.64|5571.64|5567.73|5567.73|5571.64|5571.64|5567.73|5567.73|0
1638282520000|2021-11-30 14:28:40|5568.6|5568.6|5568.12|5568.12|5568.6|5568.6|5568.12|5568.12|0
1638282530000|2021-11-30 14:28:50|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|0
1638282540000|2021-11-30 14:29:00|5569.68|5569.68|5572.37|5572.37|5572.37|5572.37|5569.35|5569.35|0
1638282550000|2021-11-30 14:29:10|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|0
1638282560000|2021-11-30 14:29:20|5571.29|5571.29|5571.29|5571.29|5571.29|5571.29|5571.29|5571.29|0
1638282570000|2021-11-30 14:29:30|5571.58|5571.58|5575.03|5575.03|5575.13|5575.13|5571.58|5571.58|0
1638282580000|2021-11-30 14:29:40|5575.32|5575.32|5574.14|5574.14|5575.78|5575.78|5574.09|5574.09|0
1638282590000|2021-11-30 14:29:50|5574.18|5574.18|5574.6|5574.6|5575.34|5575.34|5572.78|5572.78|0
1638282600000|2021-11-30 14:30:00|5575.08|5575.08|5570.56|5570.56|5577.21|5577.21|5570.56|5570.56|0
1638282610000|2021-11-30 14:30:10|5570.13|5570.13|5566.57|5566.57|5570.13|5570.13|5565.69|5565.69|0
1638282620000|2021-11-30 14:30:20|5566.86|5566.86|5565.46|5565.46|5566.86|5566.86|5563.03|5563.03|0
1638282630000|2021-11-30 14:30:30|5566.11|5566.11|5564.58|5564.58|5566.11|5566.11|5562.48|5562.48|0
1638282640000|2021-11-30 14:30:40|5564.82|5564.82|5571.71|5571.71|5571.71|5571.71|5564.24|5564.24|0
1638282650000|2021-11-30 14:30:50|5572.29|5572.29|5574.43|5574.43|5574.72|5574.72|5572.29|5572.29|0
1638282660000|2021-11-30 14:31:00|5574.9|5574.9|5581.87|5581.87|5581.87|5581.87|5574.9|5574.9|0
1638282670000|2021-11-30 14:31:10|5581.16|5581.16|5585.83|5585.83|5585.83|5585.83|5580.36|5580.36|0
1638282680000|2021-11-30 14:31:20|5586.26|5586.26|5590.69|5590.69|5592.09|5592.09|5586.26|5586.26|0
1638282690000|2021-11-30 14:31:30|5591.13|5591.13|5588.85|5588.85|5591.41|5591.41|5586.46|5586.46|0
1638282700000|2021-11-30 14:31:40|5588.61|5588.61|5586.36|5586.36|5588.61|5588.61|5584.63|5584.63|0
1638282710000|2021-11-30 14:31:50|5586.07|5586.07|5590.11|5590.11|5590.83|5590.83|5586.07|5586.07|0
1638282720000|2021-11-30 14:32:00|5589.82|5589.82|5590.88|5590.88|5592.2|5592.2|5589.82|5589.82|0
1638282730000|2021-11-30 14:32:10|5589.43|5589.43|5585.97|5585.97|5589.43|5589.43|5585.97|5585.97|0
1638282740000|2021-11-30 14:32:20|5585.54|5585.54|5591.06|5591.06|5591.06|5591.06|5584.97|5584.97|0
1638282750000|2021-11-30 14:32:30|5591.13|5591.13|5592.88|5592.88|5592.88|5592.88|5590.56|5590.56|0
1638282760000|2021-11-30 14:32:40|5592.45|5592.45|5593.4|5593.4|5594.63|5594.63|5592.45|5592.45|0
1638282770000|2021-11-30 14:32:50|5592.82|5592.82|5597.64|5597.64|5597.64|5597.64|5592.82|5592.82|0
1638282780000|2021-11-30 14:33:00|5597.35|5597.35|5593.33|5593.33|5597.64|5597.64|5593.04|5593.04|0
1638282790000|2021-11-30 14:33:10|5592.47|5592.47|5588.67|5588.67|5592.47|5592.47|5588.67|5588.67|0
1638282800000|2021-11-30 14:33:20|5588.72|5588.72|5588.8|5588.8|5590.54|5590.54|5588.72|5588.72|0
1638282810000|2021-11-30 14:33:30|5588.51|5588.51|5590.93|5590.93|5590.93|5590.93|5586.3|5586.3|0
1638282820000|2021-11-30 14:33:40|5591.5|5591.5|5592.15|5592.15|5592.73|5592.73|5591.5|5591.5|0
1638282830000|2021-11-30 14:33:50|5593.1|5593.1|5595.13|5595.13|5595.21|5595.21|5591.4|5591.4|0
1638282840000|2021-11-30 14:34:00|5595.35|5595.35|5598.63|5598.63|5600.12|5600.12|5595.35|5595.35|0
1638282850000|2021-11-30 14:34:10|5598.34|5598.34|5594.68|5594.68|5598.42|5598.42|5594.68|5594.68|0
1638282860000|2021-11-30 14:34:20|5594.39|5594.39|5591.05|5591.05|5594.39|5594.39|5590.98|5590.98|0
1638282870000|2021-11-30 14:34:30|5590.84|5590.84|5590.31|5590.31|5591.01|5591.01|5588.08|5588.08|0
1638282880000|2021-11-30 14:34:40|5589.74|5589.74|5593.06|5593.06|5593.35|5593.35|5589.16|5589.16|0
1638282890000|2021-11-30 14:34:50|5592.39|5592.39|5591.08|5591.08|5592.39|5592.39|5591.08|5591.08|0
1638282900000|2021-11-30 14:35:00|5588.31|5588.31|5585.9|5585.9|5588.31|5588.31|5585.66|5585.66|0
1638282910000|2021-11-30 14:35:10|5586.55|5586.55|5587.39|5587.39|5587.39|5587.39|5585.45|5585.45|0
1638282920000|2021-11-30 14:35:20|5586.82|5586.82|5585.88|5585.88|5586.87|5586.87|5585.46|5585.46|0
1638282930000|2021-11-30 14:35:30|5584.06|5584.06|5582.34|5582.34|5584.06|5584.06|5581.66|5581.66|0
1638282940000|2021-11-30 14:35:40|5582.1|5582.1|5579.87|5579.87|5582.1|5582.1|5578.91|5578.91|0
1638282950000|2021-11-30 14:35:50|5579.58|5579.58|5580.27|5580.27|5580.49|5580.49|5577.14|5577.14|0
1638282960000|2021-11-30 14:36:00|5580.49|5580.49|5579.17|5579.17|5580.79|5580.79|5579.17|5579.17|0
1638282970000|2021-11-30 14:36:10|5578.69|5578.69|5578.93|5578.93|5579.96|5579.96|5577.54|5577.54|0
1638282980000|2021-11-30 14:36:20|5579.22|5579.22|5577.71|5577.71|5579.5|5579.5|5577.49|5577.49|0
1638282990000|2021-11-30 14:36:30|5577.23|5577.23|5575.58|5575.58|5577.23|5577.23|5575.58|5575.58|0
1638283000000|2021-11-30 14:36:40|5575.29|5575.29|5577.08|5577.08|5577.08|5577.08|5574.51|5574.51|0
1638283010000|2021-11-30 14:36:50|5576.5|5576.5|5574.92|5574.92|5576.71|5576.71|5574.84|5574.84|0
1638283020000|2021-11-30 14:37:00|5574.05|5574.05|5571.06|5571.06|5574.05|5574.05|5571.06|5571.06|0
1638283030000|2021-11-30 14:37:10|5570.83|5570.83|5572.43|5572.43|5572.43|5572.43|5569.82|5569.82|0
1638283040000|2021-11-30 14:37:20|5571.78|5571.78|5571.28|5571.28|5571.78|5571.78|5570.99|5570.99|0
1638283050000|2021-11-30 14:37:30|5570.7|5570.7|5569.76|5569.76|5571.28|5571.28|5569.75|5569.75|0
1638283060000|2021-11-30 14:37:40|5570.29|5570.29|5567.33|5567.33|5570.31|5570.31|5566.85|5566.85|0
1638283070000|2021-11-30 14:37:50|5567.27|5567.27|5568.67|5568.67|5568.67|5568.67|5566.84|5566.84|0
1638283080000|2021-11-30 14:38:00|5568.96|5568.96|5569.85|5569.85|5569.85|5569.85|5567.35|5567.35|0
1638283090000|2021-11-30 14:38:10|5570.08|5570.08|5571.29|5571.29|5572.3|5572.3|5569.83|5569.83|0
1638283100000|2021-11-30 14:38:20|5570.57|5570.57|5568.36|5568.36|5570.59|5570.59|5568.36|5568.36|0
1638283110000|2021-11-30 14:38:30|5568.35|5568.35|5566.21|5566.21|5568.35|5568.35|5566.1|5566.1|0
1638283120000|2021-11-30 14:38:40|5565.99|5565.99|5565.67|5565.67|5566.28|5566.28|5564.66|5564.66|0
1638283130000|2021-11-30 14:38:50|5566.72|5566.72|5566.41|5566.41|5566.72|5566.72|5565.67|5565.67|0
1638283140000|2021-11-30 14:39:00|5566.17|5566.17|5566.15|5566.15|5567.49|5567.49|5565.88|5565.88|0
1638283150000|2021-11-30 14:39:10|5565.86|5565.86|5563.41|5563.41|5565.86|5565.86|5563.41|5563.41|0
1638283160000|2021-11-30 14:39:20|5563.43|5563.43|5564.3|5564.3|5564.3|5564.3|5563|5563|0
1638283170000|2021-11-30 14:39:30|5561.54|5561.54|5558.72|5558.72|5561.54|5561.54|5557.76|5557.76|0
1638283180000|2021-11-30 14:39:40|5558.96|5558.96|5557.03|5557.03|5558.96|5558.96|5557.03|5557.03|0
1638283190000|2021-11-30 14:39:50|5557.8|5557.8|5557.34|5557.34|5558.23|5558.23|5556.76|5556.76|0
1638283200000|2021-11-30 14:40:00|5557.41|5557.41|5563.02|5563.02|5563.31|5563.31|5557.41|5557.41|0
1638283210000|2021-11-30 14:40:10|5563.31|5563.31|5564.17|5564.17|5564.17|5564.17|5563.31|5563.31|0
1638283220000|2021-11-30 14:40:20|5564.46|5564.46|5567.64|5567.64|5567.64|5567.64|5564.17|5564.17|0
1638283230000|2021-11-30 14:40:30|5567.42|5567.42|5563.01|5563.01|5567.42|5567.42|5563.01|5563.01|0
1638283240000|2021-11-30 14:40:40|5562.73|5562.73|5567.13|5567.13|5567.13|5567.13|5561.86|5561.86|0
1638283250000|2021-11-30 14:40:50|5566.27|5566.27|5568.93|5568.93|5568.93|5568.93|5565.98|5565.98|0
1638283260000|2021-11-30 14:41:00|5568.94|5568.94|5569.52|5569.52|5569.52|5569.52|5568.01|5568.01|0
1638283270000|2021-11-30 14:41:10|5569.74|5569.74|5569.6|5569.6|5570.03|5570.03|5569.6|5569.6|0
1638283280000|2021-11-30 14:41:20|5569.31|5569.31|5568.61|5568.61|5569.31|5569.31|5568.61|5568.61|0
1638283290000|2021-11-30 14:41:30|5567.74|5567.74|5564.05|5564.05|5568.03|5568.03|5563.14|5563.14|0
1638283300000|2021-11-30 14:41:40|5564.62|5564.62|5565.34|5565.34|5565.34|5565.34|5564.62|5564.62|0
1638283310000|2021-11-30 14:41:50|5565.63|5565.63|5571.47|5571.47|5571.47|5571.47|5565.63|5565.63|0
1638283320000|2021-11-30 14:42:00|5571.18|5571.18|5571.79|5571.79|5572.31|5572.31|5570.89|5570.89|0
1638283330000|2021-11-30 14:42:10|5572.08|5572.08|5575.82|5575.82|5576.9|5576.9|5572.08|5572.08|0
1638283340000|2021-11-30 14:42:20|5576.4|5576.4|5577.66|5577.66|5578.54|5578.54|5576.4|5576.4|0
1638283350000|2021-11-30 14:42:30|5577.88|5577.88|5579.49|5579.49|5579.49|5579.49|5577.88|5577.88|0
1638283360000|2021-11-30 14:42:40|5579.78|5579.78|5578.6|5578.6|5581.21|5581.21|5578.6|5578.6|0
1638283370000|2021-11-30 14:42:50|5578.64|5578.64|5577.6|5577.6|5578.64|5578.64|5576.08|5576.08|0
1638283380000|2021-11-30 14:43:00|5578.55|5578.55|5579.18|5579.18|5579.18|5579.18|5578.1|5578.1|0
1638283390000|2021-11-30 14:43:10|5579.82|5579.82|5582.45|5582.45|5582.45|5582.45|5579.59|5579.59|0
1638283400000|2021-11-30 14:43:20|5583.32|5583.32|5583.94|5583.94|5584.15|5584.15|5583.32|5583.32|0
1638283410000|2021-11-30 14:43:30|5584.18|5584.18|5585.18|5585.18|5585.64|5585.64|5584.1|5584.1|0
1638283420000|2021-11-30 14:43:40|5584.89|5584.89|5586.72|5586.72|5586.96|5586.96|5584.89|5584.89|0
1638283430000|2021-11-30 14:43:50|5587.14|5587.14|5588.6|5588.6|5588.6|5588.6|5587.14|5587.14|0
1638283440000|2021-11-30 14:44:00|5588.31|5588.31|5587.17|5587.17|5589.08|5589.08|5587.17|5587.17|0
1638283450000|2021-11-30 14:44:10|5586.94|5586.94|5586.73|5586.73|5587.03|5587.03|5586.43|5586.43|0
1638283460000|2021-11-30 14:44:20|5586.44|5586.44|5586.81|5586.81|5586.81|5586.81|5585.94|5585.94|0
1638283470000|2021-11-30 14:44:30|5586.57|5586.57|5587.63|5587.63|5587.63|5587.63|5586.57|5586.57|0
1638283480000|2021-11-30 14:44:40|5587.35|5587.35|5587.99|5587.99|5587.99|5587.99|5587.35|5587.35|0
1638283490000|2021-11-30 14:44:50|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|0
1638283500000|2021-11-30 14:45:00|5586.91|5586.91|5587.08|5587.08|5587.49|5587.49|5586.22|5586.22|0
1638283510000|2021-11-30 14:45:10|5587.51|5587.51|5587.7|5587.7|5588.28|5588.28|5587.51|5587.51|0
1638283520000|2021-11-30 14:45:20|5586.75|5586.75|5583.15|5583.15|5586.75|5586.75|5583.15|5583.15|0
1638283530000|2021-11-30 14:45:30|5582.5|5582.5|5585.08|5585.08|5585.08|5585.08|5582.5|5582.5|0
1638283540000|2021-11-30 14:45:40|5585.29|5585.29|5585.55|5585.55|5587.73|5587.73|5585.29|5585.29|0
1638283550000|2021-11-30 14:45:50|5585.33|5585.33|5583.21|5583.21|5585.33|5585.33|5582.99|5582.99|0
1638283560000|2021-11-30 14:46:00|5582.97|5582.97|5583.46|5583.46|5583.72|5583.72|5582.31|5582.31|0
1638283570000|2021-11-30 14:46:10|5583.75|5583.75|5583.96|5583.96|5583.96|5583.96|5582.95|5582.95|0
1638283580000|2021-11-30 14:46:20|5584.54|5584.54|5581.97|5581.97|5584.75|5584.75|5581.97|5581.97|0
1638283590000|2021-11-30 14:46:30|5582.26|5582.26|5583.62|5583.62|5583.62|5583.62|5581.16|5581.16|0
1638283600000|2021-11-30 14:46:40|5583.91|5583.91|5584.14|5584.14|5584.14|5584.14|5583.62|5583.62|0
1638283610000|2021-11-30 14:46:50|5584.43|5584.43|5582.24|5582.24|5584.43|5584.43|5582.24|5582.24|0
1638283620000|2021-11-30 14:47:00|5582.53|5582.53|5586.1|5586.1|5586.1|5586.1|5581.43|5581.43|0
1638283630000|2021-11-30 14:47:10|5586.41|5586.41|5584.74|5584.74|5587.05|5587.05|5584.45|5584.45|0
1638283640000|2021-11-30 14:47:20|5584.45|5584.45|5583.37|5583.37|5584.74|5584.74|5583.37|5583.37|0
1638283650000|2021-11-30 14:47:30|5583.66|5583.66|5581.11|5581.11|5583.66|5583.66|5580.24|5580.24|0
1638283660000|2021-11-30 14:47:40|5581.69|5581.69|5580.66|5580.66|5582.55|5582.55|5580.66|5580.66|0
1638283670000|2021-11-30 14:47:50|5580.64|5580.64|5583.78|5583.78|5583.78|5583.78|5580.35|5580.35|0
1638283680000|2021-11-30 14:48:00|5584.02|5584.02|5583.44|5583.44|5584.02|5584.02|5583.44|5583.44|0
1638283690000|2021-11-30 14:48:10|5583.73|5583.73|5582.44|5582.44|5584.38|5584.38|5582.44|5582.44|0
1638283700000|2021-11-30 14:48:20|5582.15|5582.15|5579.51|5579.51|5582.15|5582.15|5579.43|5579.43|0
1638283710000|2021-11-30 14:48:30|5579.22|5579.22|5576.68|5576.68|5579.22|5579.22|5576.68|5576.68|0
1638283720000|2021-11-30 14:48:40|5576.44|5576.44|5577.07|5577.07|5577.31|5577.31|5576.44|5576.44|0
1638283730000|2021-11-30 14:48:50|5576.78|5576.78|5579.01|5579.01|5579.01|5579.01|5576.78|5576.78|0
1638283740000|2021-11-30 14:49:00|5579.72|5579.72|5581.23|5581.23|5581.45|5581.45|5579.72|5579.72|0
1638283750000|2021-11-30 14:49:10|5580.65|5580.65|5580.46|5580.46|5580.94|5580.94|5579.93|5579.93|0
1638283760000|2021-11-30 14:49:20|5580.03|5580.03|5577.98|5577.98|5580.03|5580.03|5576.66|5576.66|0
1638283770000|2021-11-30 14:49:30|5577.07|5577.07|5575.92|5575.92|5577.07|5577.07|5575.05|5575.05|0
1638283780000|2021-11-30 14:49:40|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|0
1638283790000|2021-11-30 14:49:50|5575.92|5575.92|5575.25|5575.25|5576.2|5576.2|5575.25|5575.25|0
1638283800000|2021-11-30 14:50:00|5574.96|5574.96|5571.5|5571.5|5574.96|5574.96|5571.5|5571.5|0
1638283810000|2021-11-30 14:50:10|5571.46|5571.46|5574.35|5574.35|5574.35|5574.35|5571.46|5571.46|0
1638283820000|2021-11-30 14:50:20|5573.77|5573.77|5574.83|5574.83|5574.83|5574.83|5573.56|5573.56|0
1638283830000|2021-11-30 14:50:30|5575.12|5575.12|5571.95|5571.95|5575.7|5575.7|5571.47|5571.47|0
1638283840000|2021-11-30 14:50:40|5571.73|5571.73|5572.17|5572.17|5572.17|5572.17|5571.52|5571.52|0
1638283850000|2021-11-30 14:50:50|5572.74|5572.74|5573.97|5573.97|5574.19|5574.19|5572.7|5572.7|0
1638283860000|2021-11-30 14:51:00|5573.69|5573.69|5572.94|5572.94|5573.76|5573.76|5572.94|5572.94|0
1638283870000|2021-11-30 14:51:10|5572.22|5572.22|5572.51|5572.51|5572.51|5572.51|5572.22|5572.22|0
1638283880000|2021-11-30 14:51:20|5572.8|5572.8|5574.24|5574.24|5574.24|5574.24|5572.8|5572.8|0
1638283890000|2021-11-30 14:51:30|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|5574.96|0
1638283900000|2021-11-30 14:51:40|5574.09|5574.09|5576.47|5576.47|5576.47|5576.47|5574.09|5574.09|0
1638283910000|2021-11-30 14:51:50|5575.99|5575.99|5575.7|5575.7|5576.49|5576.49|5575.2|5575.2|0
1638283920000|2021-11-30 14:52:00|5575.41|5575.41|5578.75|5578.75|5578.75|5578.75|5574.74|5574.74|0
1638283930000|2021-11-30 14:52:10|5579.47|5579.47|5584.46|5584.46|5584.46|5584.46|5579.47|5579.47|0
1638283940000|2021-11-30 14:52:20|5584.69|5584.69|5585.41|5585.41|5585.41|5585.41|5584.69|5584.69|0
1638283950000|2021-11-30 14:52:30|5585.63|5585.63|5585.15|5585.15|5585.87|5585.87|5583.9|5583.9|0
1638283960000|2021-11-30 14:52:40|5584.57|5584.57|5584.58|5584.58|5586.05|5586.05|5584.33|5584.33|0
1638283970000|2021-11-30 14:52:50|5584.35|5584.35|5580.43|5580.43|5584.58|5584.58|5580.24|5580.24|0
1638283980000|2021-11-30 14:53:00|5580.72|5580.72|5579.86|5579.86|5580.72|5580.72|5579.64|5579.64|0
1638283990000|2021-11-30 14:53:10|5580.15|5580.15|5581.13|5581.13|5581.42|5581.42|5580.15|5580.15|0
1638284000000|2021-11-30 14:53:20|5580.33|5580.33|5581.69|5581.69|5581.69|5581.69|5579.81|5579.81|0
1638284010000|2021-11-30 14:53:30|5581.26|5581.26|5583.04|5583.04|5583.62|5583.62|5581.26|5581.26|0
1638284020000|2021-11-30 14:53:40|5583.28|5583.28|5583.73|5583.73|5584.16|5584.16|5583.28|5583.28|0
1638284030000|2021-11-30 14:53:50|5583.15|5583.15|5582.79|5582.79|5583.66|5583.66|5582.79|5582.79|0
1638284040000|2021-11-30 14:54:00|5583.66|5583.66|5585.07|5585.07|5586.08|5586.08|5583.66|5583.66|0
1638284050000|2021-11-30 14:54:10|5585.36|5585.36|5586.81|5586.81|5586.81|5586.81|5585.36|5585.36|0
1638284060000|2021-11-30 14:54:20|5586.6|5586.6|5582.07|5582.07|5586.6|5586.6|5582.07|5582.07|0
1638284070000|2021-11-30 14:54:30|5581.78|5581.78|5582.41|5582.41|5582.41|5582.41|5581.11|5581.11|0
1638284080000|2021-11-30 14:54:40|5582.12|5582.12|5582.4|5582.4|5583.36|5583.36|5582.12|5582.12|0
1638284090000|2021-11-30 14:54:50|5582.69|5582.69|5582.62|5582.62|5583.12|5583.12|5582.62|5582.62|0
1638284100000|2021-11-30 14:55:00|5581.75|5581.75|5580.87|5580.87|5581.87|5581.87|5580.87|5580.87|0
1638284110000|2021-11-30 14:55:10|5580.29|5580.29|5578.43|5578.43|5580.29|5580.29|5578.42|5578.42|0
1638284120000|2021-11-30 14:55:20|5578.72|5578.72|5577.03|5577.03|5578.72|5578.72|5576.78|5576.78|0
1638284130000|2021-11-30 14:55:30|5576.75|5576.75|5578.98|5578.98|5578.98|5578.98|5576.51|5576.51|0
1638284140000|2021-11-30 14:55:40|5580.56|5580.56|5584.84|5584.84|5584.84|5584.84|5580.56|5580.56|0
1638284150000|2021-11-30 14:55:50|5584.55|5584.55|5583.03|5583.03|5584.55|5584.55|5583.03|5583.03|0
1638284160000|2021-11-30 14:56:00|5583.46|5583.46|5584.28|5584.28|5585.21|5585.21|5583.46|5583.46|0
1638284170000|2021-11-30 14:56:10|5584.57|5584.57|5581.55|5581.55|5584.57|5584.57|5581.55|5581.55|0
1638284180000|2021-11-30 14:56:20|5580.9|5580.9|5581.12|5581.12|5581.41|5581.41|5580.54|5580.54|0
1638284190000|2021-11-30 14:56:30|5581.36|5581.36|5583.37|5583.37|5583.37|5583.37|5581.36|5581.36|0
1638284200000|2021-11-30 14:56:40|5584.8|5584.8|5585.11|5585.11|5586.31|5586.31|5584.8|5584.8|0
1638284210000|2021-11-30 14:56:50|5584.39|5584.39|5587.07|5587.07|5587.7|5587.7|5584.39|5584.39|0
1638284220000|2021-11-30 14:57:00|5586.6|5586.6|5585.31|5585.31|5586.6|5586.6|5584.3|5584.3|0
1638284230000|2021-11-30 14:57:10|5585.02|5585.02|5582.84|5582.84|5585.31|5585.31|5582.84|5582.84|0
1638284240000|2021-11-30 14:57:20|5581.69|5581.69|5583.96|5583.96|5583.96|5583.96|5581.69|5581.69|0
1638284250000|2021-11-30 14:57:30|5584.54|5584.54|5589.15|5589.15|5589.15|5589.15|5584.54|5584.54|0
1638284260000|2021-11-30 14:57:40|5589.8|5589.8|5592.17|5592.17|5592.17|5592.17|5589.8|5589.8|0
1638284270000|2021-11-30 14:57:50|5592.19|5592.19|5591.55|5591.55|5592.27|5592.27|5591.55|5591.55|0
1638284280000|2021-11-30 14:58:00|5591.83|5591.83|5593.08|5593.08|5593.08|5593.08|5591.83|5591.83|0
1638284290000|2021-11-30 14:58:10|5593.72|5593.72|5591.63|5591.63|5593.72|5593.72|5591.63|5591.63|0
1638284300000|2021-11-30 14:58:20|5591.92|5591.92|5590.91|5590.91|5591.92|5591.92|5590.91|5590.91|0
1638284310000|2021-11-30 14:58:30|5589.48|5589.48|5587.5|5587.5|5589.48|5589.48|5587.5|5587.5|0
1638284320000|2021-11-30 14:58:40|5586.78|5586.78|5583.47|5583.47|5586.78|5586.78|5583.47|5583.47|0
1638284330000|2021-11-30 14:58:50|5583.04|5583.04|5583.57|5583.57|5583.57|5583.57|5583.04|5583.04|0
1638284340000|2021-11-30 14:59:00|5583.52|5583.52|5583.52|5583.52|5583.52|5583.52|5583.52|5583.52|0
1638284350000|2021-11-30 14:59:10|5582.94|5582.94|5579.5|5579.5|5582.94|5582.94|5579.5|5579.5|0
1638284360000|2021-11-30 14:59:20|5579.21|5579.21|5579.47|5579.47|5579.47|5579.47|5578.82|5578.82|0
1638284370000|2021-11-30 14:59:30|5579.33|5579.33|5578.05|5578.05|5579.33|5579.33|5578.05|5578.05|0
1638284380000|2021-11-30 14:59:40|5578.04|5578.04|5574.82|5574.82|5578.04|5578.04|5573.65|5573.65|0
1638284390000|2021-11-30 14:59:50|5575.11|5575.11|5575.23|5575.23|5575.47|5575.47|5574.89|5574.89|0
1638284400000|2021-11-30 15:00:00|5574.94|5574.94|5572.61|5572.61|5574.94|5574.94|5572.03|5572.03|0
1638284410000|2021-11-30 15:00:10|5571.25|5571.25|5566.32|5566.32|5571.25|5571.25|5566.32|5566.32|0
1638284420000|2021-11-30 15:00:20|5566.56|5566.56|5567.44|5567.44|5570.65|5570.65|5566.56|5566.56|0
1638284430000|2021-11-30 15:00:30|5566.56|5566.56|5563.9|5563.9|5566.56|5566.56|5563.9|5563.9|0
1638284440000|2021-11-30 15:00:40|5563.88|5563.88|5564.86|5564.86|5564.88|5564.88|5562.83|5562.83|0
1638284450000|2021-11-30 15:00:50|5564.43|5564.43|5566.13|5566.13|5566.59|5566.59|5564.43|5564.43|0
1638284460000|2021-11-30 15:01:00|5565.84|5565.84|5566.42|5566.42|5568.24|5568.24|5565.84|5565.84|0
1638284470000|2021-11-30 15:01:10|5565.61|5565.61|5564.77|5564.77|5565.61|5565.61|5564.53|5564.53|0
1638284480000|2021-11-30 15:01:20|5565.01|5565.01|5566.61|5566.61|5567.18|5567.18|5565.01|5565.01|0
1638284490000|2021-11-30 15:01:30|5567.11|5567.11|5564.68|5564.68|5567.11|5567.11|5563.65|5563.65|0
1638284500000|2021-11-30 15:01:40|5565.26|5565.26|5566.52|5566.52|5567.05|5567.05|5565.26|5565.26|0
1638284510000|2021-11-30 15:01:50|5566.23|5566.23|5566.76|5566.76|5566.76|5566.76|5565.7|5565.7|0
1638284520000|2021-11-30 15:02:00|5567.2|5567.2|5567.98|5567.98|5568.72|5568.72|5566.6|5566.6|0
1638284530000|2021-11-30 15:02:10|5568.5|5568.5|5569.59|5569.59|5569.66|5569.66|5568.5|5568.5|0
1638284540000|2021-11-30 15:02:20|5571.1|5571.1|5570.39|5570.39|5571.38|5571.38|5570.39|5570.39|0
1638284550000|2021-11-30 15:02:30|5570.67|5570.67|5571.61|5571.61|5571.61|5571.61|5570.67|5570.67|0
1638284560000|2021-11-30 15:02:40|5572.48|5572.48|5572.5|5572.5|5574.17|5574.17|5571.92|5571.92|0
1638284570000|2021-11-30 15:02:50|5572.28|5572.28|5572.32|5572.32|5573.19|5573.19|5572.28|5572.28|0
1638284580000|2021-11-30 15:03:00|5573.43|5573.43|5572.32|5572.32|5573.43|5573.43|5571.82|5571.82|0
1638284590000|2021-11-30 15:03:10|5571.85|5571.85|5571.07|5571.07|5571.85|5571.85|5571.07|5571.07|0
1638284600000|2021-11-30 15:03:20|5570.83|5570.83|5571.31|5571.31|5571.31|5571.31|5570.83|5570.83|0
1638284610000|2021-11-30 15:03:30|5572.18|5572.18|5573.4|5573.4|5573.62|5573.62|5572.18|5572.18|0
1638284620000|2021-11-30 15:03:40|5574.33|5574.33|5574.81|5574.81|5575.31|5575.31|5574.17|5574.17|0
1638284630000|2021-11-30 15:03:50|5574.78|5574.78|5579.38|5579.38|5579.38|5579.38|5574.78|5574.78|0
1638284640000|2021-11-30 15:04:00|5579.45|5579.45|5576.98|5576.98|5579.46|5579.46|5576.83|5576.83|0
1638284650000|2021-11-30 15:04:10|5575.25|5575.25|5572.45|5572.45|5575.25|5575.25|5572.45|5572.45|0
1638284660000|2021-11-30 15:04:20|5573|5573|5574.15|5574.15|5574.15|5574.15|5573|5573|0
1638284670000|2021-11-30 15:04:30|5573.67|5573.67|5572.66|5572.66|5573.67|5573.67|5572.66|5572.66|0
1638284680000|2021-11-30 15:04:40|5572.95|5572.95|5577.46|5577.46|5577.46|5577.46|5572.95|5572.95|0
1638284690000|2021-11-30 15:04:50|5577.52|5577.52|5576.4|5576.4|5577.52|5577.52|5576.11|5576.11|0
1638284700000|2021-11-30 15:05:00|5575.82|5575.82|5573.74|5573.74|5576.11|5576.11|5572.87|5572.87|0
1638284710000|2021-11-30 15:05:10|5573.72|5573.72|5570.7|5570.7|5573.73|5573.73|5570.7|5570.7|0
1638284720000|2021-11-30 15:05:20|5571.28|5571.28|5571.01|5571.01|5572.36|5572.36|5570.77|5570.77|0
1638284730000|2021-11-30 15:05:30|5571.44|5571.44|5572.31|5572.31|5572.31|5572.31|5571.23|5571.23|0
1638284740000|2021-11-30 15:05:40|5572.52|5572.52|5573.6|5573.6|5574.05|5574.05|5572.52|5572.52|0
1638284750000|2021-11-30 15:05:50|5573.31|5573.31|5575.56|5575.56|5575.56|5575.56|5573.12|5573.12|0
1638284760000|2021-11-30 15:06:00|5575.85|5575.85|5576.66|5576.66|5578.09|5578.09|5575.85|5575.85|0
1638284770000|2021-11-30 15:06:10|5577.09|5577.09|5579.48|5579.48|5579.48|5579.48|5577.05|5577.05|0
1638284780000|2021-11-30 15:06:20|5580.35|5580.35|5582.68|5582.68|5582.68|5582.68|5578.73|5578.73|0
1638284790000|2021-11-30 15:06:30|5582.72|5582.72|5584.82|5584.82|5585.11|5585.11|5582.72|5582.72|0
1638284800000|2021-11-30 15:06:40|5585.39|5585.39|5585.59|5585.59|5586.57|5586.57|5585.39|5585.39|0
1638284810000|2021-11-30 15:06:50|5585.82|5585.82|5585.18|5585.18|5586.11|5586.11|5584.31|5584.31|0
1638284820000|2021-11-30 15:07:00|5585.85|5585.85|5586.83|5586.83|5586.83|5586.83|5585.85|5585.85|0
1638284830000|2021-11-30 15:07:10|5586.54|5586.54|5586.93|5586.93|5587.02|5587.02|5585.51|5585.51|0
1638284840000|2021-11-30 15:07:20|5586.64|5586.64|5587.91|5587.91|5587.91|5587.91|5586.64|5586.64|0
1638284850000|2021-11-30 15:07:30|5587.62|5587.62|5591.74|5591.74|5591.74|5591.74|5587.07|5587.07|0
1638284860000|2021-11-30 15:07:40|5592.22|5592.22|5592.81|5592.81|5592.85|5592.85|5592.22|5592.22|0
1638284870000|2021-11-30 15:07:50|5592.52|5592.52|5592.76|5592.76|5594.48|5594.48|5591.97|5591.97|0
1638284880000|2021-11-30 15:08:00|5592.54|5592.54|5595.15|5595.15|5595.44|5595.44|5592.54|5592.54|0
1638284890000|2021-11-30 15:08:10|5595.86|5595.86|5601.53|5601.53|5601.53|5601.53|5595.86|5595.86|0
1638284900000|2021-11-30 15:08:20|5602.25|5602.25|5599.32|5599.32|5602.85|5602.85|5599.32|5599.32|0
1638284910000|2021-11-30 15:08:30|5599.56|5599.56|5598.75|5598.75|5599.56|5599.56|5598.22|5598.22|0
1638284920000|2021-11-30 15:08:40|5598.53|5598.53|5598.31|5598.31|5598.99|5598.99|5598|5598|0
1638284930000|2021-11-30 15:08:50|5598.38|5598.38|5596.51|5596.51|5598.38|5598.38|5596.51|5596.51|0
1638284940000|2021-11-30 15:09:00|5595.75|5595.75|5594.25|5594.25|5595.75|5595.75|5594.25|5594.25|0
1638284950000|2021-11-30 15:09:10|5593.67|5593.67|5591.01|5591.01|5593.67|5593.67|5591.01|5591.01|0
1638284960000|2021-11-30 15:09:20|5590.77|5590.77|5589.55|5589.55|5591.35|5591.35|5589.55|5589.55|0
1638284970000|2021-11-30 15:09:30|5589.07|5589.07|5590.86|5590.86|5590.86|5590.86|5588.83|5588.83|0
1638284980000|2021-11-30 15:09:40|5590.84|5590.84|5590.41|5590.41|5590.84|5590.84|5590.12|5590.12|0
1638284990000|2021-11-30 15:09:50|5589.83|5589.83|5591.61|5591.61|5591.61|5591.61|5589.83|5589.83|0
1638285000000|2021-11-30 15:10:00|5591.66|5591.66|5593.02|5593.02|5593.02|5593.02|5591.4|5591.4|0
1638285010000|2021-11-30 15:10:10|5592.59|5592.59|5595.95|5595.95|5595.95|5595.95|5592.07|5592.07|0
1638285020000|2021-11-30 15:10:20|5595.73|5595.73|5595.81|5595.81|5595.81|5595.81|5594.65|5594.65|0
1638285030000|2021-11-30 15:10:30|5596.88|5596.88|5598.84|5598.84|5599.34|5599.34|5596.88|5596.88|0
1638285040000|2021-11-30 15:10:40|5599.29|5599.29|5601.54|5601.54|5601.54|5601.54|5599.29|5599.29|0
1638285050000|2021-11-30 15:10:50|5601.11|5601.11|5599.07|5599.07|5601.54|5601.54|5599.07|5599.07|0
1638285060000|2021-11-30 15:11:00|5599.05|5599.05|5601.52|5601.52|5601.52|5601.52|5599.05|5599.05|0
1638285070000|2021-11-30 15:11:10|5601.73|5601.73|5606|5606|5606.43|5606.43|5601.73|5601.73|0
1638285080000|2021-11-30 15:11:20|5606.29|5606.29|5607.76|5607.76|5607.97|5607.97|5606.29|5606.29|0
1638285090000|2021-11-30 15:11:30|5607.54|5607.54|5606.75|5606.75|5607.54|5607.54|5606.46|5606.46|0
1638285100000|2021-11-30 15:11:40|5607.04|5607.04|5609.61|5609.61|5609.61|5609.61|5607.04|5607.04|0
1638285110000|2021-11-30 15:11:50|5609.32|5609.32|5603.03|5603.03|5609.34|5609.34|5603.03|5603.03|0
1638285120000|2021-11-30 15:12:00|5602.31|5602.31|5601.57|5601.57|5602.31|5602.31|5601.57|5601.57|0
1638285130000|2021-11-30 15:12:10|5601|5601|5601.57|5601.57|5601.81|5601.81|5601|5601|0
1638285140000|2021-11-30 15:12:20|5601.52|5601.52|5601.23|5601.23|5601.52|5601.52|5600.94|5600.94|0
1638285150000|2021-11-30 15:12:30|5601.27|5601.27|5599.26|5599.26|5601.27|5601.27|5599.26|5599.26|0
1638285160000|2021-11-30 15:12:40|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|5599.84|0
1638285170000|2021-11-30 15:12:50|5599.55|5599.55|5596.49|5596.49|5599.55|5599.55|5596.49|5596.49|0
1638285180000|2021-11-30 15:13:00|5596.73|5596.73|5600.19|5600.19|5600.19|5600.19|5596.73|5596.73|0
1638285190000|2021-11-30 15:13:10|5599.95|5599.95|5598.57|5598.57|5599.95|5599.95|5598.28|5598.28|0
1638285200000|2021-11-30 15:13:20|5598.28|5598.28|5597.54|5597.54|5598.28|5598.28|5597.41|5597.41|0
1638285210000|2021-11-30 15:13:30|5597.32|5597.32|5595.45|5595.45|5597.32|5597.32|5595.45|5595.45|0
1638285220000|2021-11-30 15:13:40|5596.03|5596.03|5596.32|5596.32|5596.32|5596.32|5596.03|5596.03|0
1638285230000|2021-11-30 15:13:50|5595.45|5595.45|5592.35|5592.35|5595.45|5595.45|5592.06|5592.06|0
1638285240000|2021-11-30 15:14:00|5592.57|5592.57|5593.38|5593.38|5593.38|5593.38|5592.57|5592.57|0
1638285250000|2021-11-30 15:14:10|5592.69|5592.69|5593.52|5593.52|5593.52|5593.52|5592.59|5592.59|0
1638285260000|2021-11-30 15:14:20|5593.81|5593.81|5594.76|5594.76|5594.76|5594.76|5593.81|5593.81|0
1638285270000|2021-11-30 15:14:30|5595.2|5595.2|5593.91|5593.91|5595.2|5595.2|5593.91|5593.91|0
1638285280000|2021-11-30 15:14:40|5593.26|5593.26|5589.76|5589.76|5593.26|5593.26|5589.76|5589.76|0
1638285290000|2021-11-30 15:14:50|5590.19|5590.19|5590.48|5590.48|5590.48|5590.48|5590.19|5590.19|0
1638285300000|2021-11-30 15:15:00|5589.31|5589.31|5591.71|5591.71|5591.77|5591.77|5589.31|5589.31|0
1638285310000|2021-11-30 15:15:10|5591.93|5591.93|5590.06|5590.06|5592.65|5592.65|5590.04|5590.04|0
1638285320000|2021-11-30 15:15:20|5590.27|5590.27|5591.8|5591.8|5593.5|5593.5|5590.27|5590.27|0
1638285330000|2021-11-30 15:15:30|5591.22|5591.22|5592.62|5592.62|5592.62|5592.62|5590.99|5590.99|0
1638285340000|2021-11-30 15:15:40|5592.38|5592.38|5594.82|5594.82|5594.82|5594.82|5592.38|5592.38|0
1638285350000|2021-11-30 15:15:50|5595.3|5595.3|5593.91|5593.91|5595.3|5595.3|5593.33|5593.33|0
1638285360000|2021-11-30 15:16:00|5594.77|5594.77|5598.48|5598.48|5598.76|5598.76|5594.77|5594.77|0
1638285370000|2021-11-30 15:16:10|5598.49|5598.49|5598.03|5598.03|5598.51|5598.51|5598.03|5598.03|0
1638285380000|2021-11-30 15:16:20|5598.48|5598.48|5598.56|5598.56|5599.06|5599.06|5598.48|5598.48|0
1638285390000|2021-11-30 15:16:30|5598.55|5598.55|5595.65|5595.65|5598.55|5598.55|5595.43|5595.43|0
1638285400000|2021-11-30 15:16:40|5595.36|5595.36|5597.09|5597.09|5597.09|5597.09|5595.36|5595.36|0
1638285410000|2021-11-30 15:16:50|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|0
1638285420000|2021-11-30 15:17:00|5597.84|5597.84|5598.65|5598.65|5598.65|5598.65|5597.55|5597.55|0
1638285430000|2021-11-30 15:17:10|5599.51|5599.51|5600.67|5600.67|5600.82|5600.82|5599.51|5599.51|0
1638285440000|2021-11-30 15:17:20|5600.89|5600.89|5601.1|5601.1|5601.34|5601.34|5600.55|5600.55|0
1638285450000|2021-11-30 15:17:30|5601.39|5601.39|5600.68|5600.68|5602.15|5602.15|5600.68|5600.68|0
1638285460000|2021-11-30 15:17:40|5600.97|5600.97|5600.65|5600.65|5600.97|5600.97|5600.17|5600.17|0
1638285470000|2021-11-30 15:17:50|5600.93|5600.93|5601.18|5601.18|5601.22|5601.22|5600.93|5600.93|0
1638285480000|2021-11-30 15:18:00|5601.46|5601.46|5601.89|5601.89|5601.89|5601.89|5601.46|5601.46|0
1638285490000|2021-11-30 15:18:10|5602.61|5602.61|5603.62|5603.62|5603.62|5603.62|5602.61|5602.61|0
1638285500000|2021-11-30 15:18:20|5603.86|5603.86|5602.95|5602.95|5603.86|5603.86|5602.95|5602.95|0
1638285510000|2021-11-30 15:18:30|5603.16|5603.16|5603.18|5603.18|5603.18|5603.18|5602.6|5602.6|0
1638285520000|2021-11-30 15:18:40|5602.89|5602.89|5601.3|5601.3|5602.94|5602.94|5600.72|5600.72|0
1638285530000|2021-11-30 15:18:50|5601.08|5601.08|5601.8|5601.8|5602.01|5602.01|5601.08|5601.08|0
1638285540000|2021-11-30 15:19:00|5602.01|5602.01|5602.87|5602.87|5602.87|5602.87|5602.01|5602.01|0
1638285550000|2021-11-30 15:19:10|5602.91|5602.91|5606.57|5606.57|5606.57|5606.57|5602.91|5602.91|0
1638285560000|2021-11-30 15:19:20|5606.59|5606.59|5601.35|5601.35|5606.59|5606.59|5601.35|5601.35|0
1638285570000|2021-11-30 15:19:30|5600.2|5600.2|5594.57|5594.57|5600.2|5600.2|5594.57|5594.57|0
1638285580000|2021-11-30 15:19:40|5593.99|5593.99|5594.96|5594.96|5596.21|5596.21|5593.99|5593.99|0
1638285590000|2021-11-30 15:19:50|5595.25|5595.25|5593.6|5593.6|5595.25|5595.25|5593.6|5593.6|0
1638285600000|2021-11-30 15:20:00|5593.61|5593.61|5592.28|5592.28|5593.61|5593.61|5591.27|5591.27|0
1638285610000|2021-11-30 15:20:10|5591.33|5591.33|5588.91|5588.91|5592.59|5592.59|5588.91|5588.91|0
1638285620000|2021-11-30 15:20:20|5589.15|5589.15|5591.09|5591.09|5591.3|5591.3|5588.21|5588.21|0
1638285630000|2021-11-30 15:20:30|5590.22|5590.22|5590.17|5590.17|5590.22|5590.22|5589.57|5589.57|0
1638285640000|2021-11-30 15:20:40|5590.4|5590.4|5594.15|5594.15|5594.15|5594.15|5590.4|5590.4|0
1638285650000|2021-11-30 15:20:50|5594.38|5594.38|5594.67|5594.67|5594.67|5594.67|5594.38|5594.38|0
1638285660000|2021-11-30 15:21:00|5594.2|5594.2|5595.11|5595.11|5595.11|5595.11|5593.67|5593.67|0
1638285670000|2021-11-30 15:21:10|5595.19|5595.19|5596.85|5596.85|5597.1|5597.1|5595.19|5595.19|0
1638285680000|2021-11-30 15:21:20|5596.61|5596.61|5594.09|5594.09|5596.61|5596.61|5594.08|5594.08|0
1638285690000|2021-11-30 15:21:30|5593.8|5593.8|5594.83|5594.83|5594.83|5594.83|5593.32|5593.32|0
1638285700000|2021-11-30 15:21:40|5595.12|5595.12|5595.12|5595.12|5595.55|5595.55|5594.9|5594.9|0
1638285710000|2021-11-30 15:21:50|5595.13|5595.13|5594.89|5594.89|5595.13|5595.13|5594.89|5594.89|0
1638285720000|2021-11-30 15:22:00|5595.18|5595.18|5588.83|5588.83|5595.18|5595.18|5588.6|5588.6|0
1638285730000|2021-11-30 15:22:10|5588.62|5588.62|5586.68|5586.68|5588.67|5588.67|5586.63|5586.63|0
1638285740000|2021-11-30 15:22:20|5587.26|5587.26|5587.71|5587.71|5587.71|5587.71|5587.26|5587.26|0
1638285750000|2021-11-30 15:22:30|5587.42|5587.42|5587.18|5587.18|5587.42|5587.42|5586.75|5586.75|0
1638285770000|2021-11-30 15:22:50|5586.52|5586.52|5584.73|5584.73|5586.52|5586.52|5584.48|5584.48|0
1638285780000|2021-11-30 15:23:00|5584.49|5584.49|5585.17|5585.17|5585.94|5585.94|5583.56|5583.56|0
1638285790000|2021-11-30 15:23:10|5584.96|5584.96|5585.41|5585.41|5586.61|5586.61|5584.96|5584.96|0
1638285800000|2021-11-30 15:23:20|5585.39|5585.39|5586.16|5586.16|5586.97|5586.97|5585.39|5585.39|0
1638285810000|2021-11-30 15:23:30|5585.45|5585.45|5584.99|5584.99|5585.46|5585.46|5584.24|5584.24|0
1638285820000|2021-11-30 15:23:40|5584.76|5584.76|5588.77|5588.77|5588.77|5588.77|5584.76|5584.76|0
1638285830000|2021-11-30 15:23:50|5589.2|5589.2|5589.04|5589.04|5589.33|5589.33|5588.75|5588.75|0
1638285840000|2021-11-30 15:24:00|5589.47|5589.47|5590.94|5590.94|5592.02|5592.02|5588.93|5588.93|0
1638285850000|2021-11-30 15:24:10|5591.52|5591.52|5590.7|5590.7|5591.52|5591.52|5590.7|5590.7|0
1638285860000|2021-11-30 15:24:20|5590.94|5590.94|5590.46|5590.46|5590.94|5590.94|5590.46|5590.46|0
1638285870000|2021-11-30 15:24:30|5590.17|5590.17|5590.91|5590.91|5591.42|5591.42|5590.17|5590.17|0
1638285880000|2021-11-30 15:24:40|5590.67|5590.67|5590.29|5590.29|5590.67|5590.67|5590.01|5590.01|0
1638285890000|2021-11-30 15:24:50|5590.06|5590.06|5588.75|5588.75|5590.06|5590.06|5588.75|5588.75|0
1638285900000|2021-11-30 15:25:00|5589.04|5589.04|5590|5590|5590.05|5590.05|5589.04|5589.04|0
1638285910000|2021-11-30 15:25:10|5589.47|5589.47|5589.33|5589.33|5589.47|5589.47|5589.04|5589.04|0
1638285920000|2021-11-30 15:25:20|5589.34|5589.34|5586.13|5586.13|5589.34|5589.34|5585.85|5585.85|0
1638285930000|2021-11-30 15:25:30|5586.37|5586.37|5585.39|5585.39|5586.37|5586.37|5585.39|5585.39|0
1638285940000|2021-11-30 15:25:40|5585.18|5585.18|5585.04|5585.04|5585.39|5585.39|5584.31|5584.31|0
1638285950000|2021-11-30 15:25:50|5585.33|5585.33|5585.78|5585.78|5585.78|5585.78|5585.33|5585.33|0
1638285960000|2021-11-30 15:26:00|5584.9|5584.9|5585.57|5585.57|5585.57|5585.57|5584.61|5584.61|0
1638285970000|2021-11-30 15:26:10|5585.59|5585.59|5587.31|5587.31|5587.31|5587.31|5585.59|5585.59|0
1638285980000|2021-11-30 15:26:20|5587.55|5587.55|5589.25|5589.25|5589.25|5589.25|5587.55|5587.55|0
1638285990000|2021-11-30 15:26:30|5589.29|5589.29|5588.56|5588.56|5589.29|5589.29|5588.52|5588.52|0
1638286000000|2021-11-30 15:26:40|5588.34|5588.34|5586.76|5586.76|5588.34|5588.34|5586.47|5586.47|0
1638286010000|2021-11-30 15:26:50|5586.54|5586.54|5583.53|5583.53|5586.54|5586.54|5583.53|5583.53|0
1638286020000|2021-11-30 15:27:00|5583.52|5583.52|5583.42|5583.42|5584.51|5584.51|5583.02|5583.02|0
1638286030000|2021-11-30 15:27:10|5583.4|5583.4|5583.67|5583.67|5583.69|5583.69|5583.21|5583.21|0
1638286040000|2021-11-30 15:27:20|5583.68|5583.68|5583.01|5583.01|5583.68|5583.68|5583.01|5583.01|0
1638286050000|2021-11-30 15:27:30|5582.56|5582.56|5580.58|5580.58|5582.56|5582.56|5580.51|5580.51|0
1638286060000|2021-11-30 15:27:40|5580.01|5580.01|5581.58|5581.58|5581.58|5581.58|5579.29|5579.29|0
1638286070000|2021-11-30 15:27:50|5582.34|5582.34|5581.53|5581.53|5582.34|5582.34|5581.53|5581.53|0
1638286080000|2021-11-30 15:28:00|5581.74|5581.74|5585.45|5585.45|5585.45|5585.45|5581.74|5581.74|0
1638286090000|2021-11-30 15:28:10|5585.16|5585.16|5586.55|5586.55|5586.55|5586.55|5585.16|5585.16|0
1638286100000|2021-11-30 15:28:20|5587.41|5587.41|5587.99|5587.99|5587.99|5587.99|5587.41|5587.41|0
1638286110000|2021-11-30 15:28:30|5588.28|5588.28|5589.98|5589.98|5589.98|5589.98|5588.28|5588.28|0
1638286120000|2021-11-30 15:28:40|5590.41|5590.41|5590.65|5590.65|5591.11|5591.11|5590.12|5590.12|0
1638286130000|2021-11-30 15:28:50|5590.41|5590.41|5590.12|5590.12|5590.41|5590.41|5590.12|5590.12|0
1638286140000|2021-11-30 15:29:00|5590.36|5590.36|5588.88|5588.88|5590.36|5590.36|5587.68|5587.68|0
1638286150000|2021-11-30 15:29:10|5589.57|5589.57|5590.87|5590.87|5590.87|5590.87|5589.57|5589.57|0
1638286160000|2021-11-30 15:29:20|5590.82|5590.82|5589.86|5589.86|5590.82|5590.82|5589.86|5589.86|0
1638286170000|2021-11-30 15:29:30|5589.57|5589.57|5589.41|5589.41|5589.57|5589.57|5589.12|5589.12|0
1638286180000|2021-11-30 15:29:40|5589.88|5589.88|5596.52|5596.52|5596.52|5596.52|5589.88|5589.88|0
1638286190000|2021-11-30 15:29:50|5596.04|5596.04|5606.79|5606.79|5608.23|5608.23|5595.75|5595.75|0
1638286200000|2021-11-30 15:30:00|5607.22|5607.22|5609.16|5609.16|5609.9|5609.9|5604.7|5604.7|0
1638286210000|2021-11-30 15:30:10|5609.4|5609.4|5616.7|5616.7|5616.96|5616.96|5608.63|5608.63|0
1638286220000|2021-11-30 15:30:20|5616.99|5616.99|5617.9|5617.9|5617.9|5617.9|5615.89|5615.89|0
1638286230000|2021-11-30 15:30:30|5617.66|5617.66|5615.9|5615.9|5617.78|5617.78|5615.03|5615.03|0
1638286240000|2021-11-30 15:30:40|5615.88|5615.88|5616.52|5616.52|5617.58|5617.58|5615.35|5615.35|0
1638286250000|2021-11-30 15:30:50|5616.29|5616.29|5615.75|5615.75|5616.9|5616.9|5614.1|5614.1|0
1638286260000|2021-11-30 15:31:00|5615.98|5615.98|5617.15|5617.15|5618.01|5618.01|5615.98|5615.98|0
1638286270000|2021-11-30 15:31:10|5617.44|5617.44|5619.07|5619.07|5619.07|5619.07|5617.01|5617.01|0
1638286280000|2021-11-30 15:31:20|5619.36|5619.36|5618.04|5618.04|5619.36|5619.36|5617.35|5617.35|0
1638286290000|2021-11-30 15:31:30|5618.28|5618.28|5616.32|5616.32|5621.25|5621.25|5616.32|5616.32|0
1638286300000|2021-11-30 15:31:40|5615.84|5615.84|5618.07|5618.07|5618.07|5618.07|5615.31|5615.31|0
1638286310000|2021-11-30 15:31:50|5617.78|5617.78|5615.97|5615.97|5617.78|5617.78|5615.95|5615.95|0
1638286320000|2021-11-30 15:32:00|5616.2|5616.2|5614.61|5614.61|5616.74|5616.74|5614.09|5614.09|0
1638286330000|2021-11-30 15:32:10|5615.09|5615.09|5615.3|5615.3|5615.59|5615.59|5615.09|5615.09|0
1638286340000|2021-11-30 15:32:20|5614.87|5614.87|5615.3|5615.3|5615.3|5615.3|5614.4|5614.4|0
1638286350000|2021-11-30 15:32:30|5614.83|5614.83|5615.19|5615.19|5615.62|5615.62|5614.08|5614.08|0
1638286360000|2021-11-30 15:32:40|5614.9|5614.9|5614.46|5614.46|5614.9|5614.9|5614.46|5614.46|0
1638286370000|2021-11-30 15:32:50|5614.75|5614.75|5617.45|5617.45|5617.45|5617.45|5614.46|5614.46|0
1638286380000|2021-11-30 15:33:00|5617.66|5617.66|5619.92|5619.92|5619.92|5619.92|5617.66|5617.66|0
1638286390000|2021-11-30 15:33:10|5619.63|5619.63|5618.4|5618.4|5619.63|5619.63|5618.4|5618.4|0
1638286400000|2021-11-30 15:33:20|5617.97|5617.97|5615.69|5615.69|5617.97|5617.97|5615.4|5615.4|0
1638286410000|2021-11-30 15:33:30|5615.67|5615.67|5611.51|5611.51|5615.67|5615.67|5611.51|5611.51|0
1638286420000|2021-11-30 15:33:40|5611.22|5611.22|5614|5614|5614|5614|5611.22|5611.22|0
1638286430000|2021-11-30 15:33:50|5613.71|5613.71|5612.87|5612.87|5613.71|5613.71|5612.66|5612.66|0
1638286440000|2021-11-30 15:34:00|5612.66|5612.66|5614.57|5614.57|5614.57|5614.57|5612.64|5612.64|0
1638286450000|2021-11-30 15:34:10|5614.6|5614.6|5613.09|5613.09|5615.31|5615.31|5613.09|5613.09|0
1638286460000|2021-11-30 15:34:20|5612.8|5612.8|5612.93|5612.93|5613.16|5613.16|5610.84|5610.84|0
1638286470000|2021-11-30 15:34:30|5612.64|5612.64|5612.23|5612.23|5612.66|5612.66|5612.23|5612.23|0
1638286480000|2021-11-30 15:34:40|5611.99|5611.99|5612.28|5612.28|5612.28|5612.28|5611.25|5611.25|0
1638286490000|2021-11-30 15:34:50|5611.99|5611.99|5615.71|5615.71|5615.94|5615.94|5611.78|5611.78|0
1638286500000|2021-11-30 15:35:00|5615.94|5615.94|5614.27|5614.27|5615.94|5615.94|5614.27|5614.27|0
1638286510000|2021-11-30 15:35:10|5614.52|5614.52|5619.01|5619.01|5619.58|5619.58|5614.52|5614.52|0
1638286520000|2021-11-30 15:35:20|5618.97|5618.97|5622.52|5622.52|5622.53|5622.53|5618.97|5618.97|0
1638286530000|2021-11-30 15:35:30|5622.39|5622.39|5623.36|5623.36|5624.58|5624.58|5622.36|5622.36|0
1638286540000|2021-11-30 15:35:40|5622.24|5622.24|5622.29|5622.29|5622.86|5622.86|5620.72|5620.72|0
1638286550000|2021-11-30 15:35:50|5622|5622|5623.11|5623.11|5623.11|5623.11|5620.86|5620.86|0
1638286560000|2021-11-30 15:36:00|5622.82|5622.82|5620.3|5620.3|5622.82|5622.82|5620.3|5620.3|0
1638286570000|2021-11-30 15:36:10|5620.59|5620.59|5620.28|5620.28|5620.59|5620.59|5618.45|5618.45|0
1638286580000|2021-11-30 15:36:20|5619.82|5619.82|5618.07|5618.07|5619.82|5619.82|5618.07|5618.07|0
1638286590000|2021-11-30 15:36:30|5617.79|5617.79|5618.58|5618.58|5618.58|5618.58|5616.85|5616.85|0
1638286600000|2021-11-30 15:36:40|5618.29|5618.29|5617.55|5617.55|5619.49|5619.49|5616.07|5616.07|0
1638286610000|2021-11-30 15:36:50|5617.84|5617.84|5617.84|5617.84|5618.05|5618.05|5617.84|5617.84|0
1638286620000|2021-11-30 15:37:00|5617.55|5617.55|5617.45|5617.45|5617.66|5617.66|5616.34|5616.34|0
1638286630000|2021-11-30 15:37:10|5617.68|5617.68|5616.18|5616.18|5618.88|5618.88|5616.18|5616.18|0
1638286640000|2021-11-30 15:37:20|5615.94|5615.94|5615.36|5615.36|5616.39|5616.39|5614.86|5614.86|0
1638286650000|2021-11-30 15:37:30|5615.33|5615.33|5616.31|5616.31|5616.81|5616.81|5615.33|5615.33|0
1638286660000|2021-11-30 15:37:40|5616.6|5616.6|5616.07|5616.07|5617.18|5617.18|5616.07|5616.07|0
1638286670000|2021-11-30 15:37:50|5616.31|5616.31|5617.1|5617.1|5617.1|5617.1|5615.78|5615.78|0
1638286680000|2021-11-30 15:38:00|5617.68|5617.68|5616.76|5616.76|5618.83|5618.83|5616.76|5616.76|0
1638286690000|2021-11-30 15:38:10|5617.23|5617.23|5616.44|5616.44|5617.43|5617.43|5616.44|5616.44|0
1638286700000|2021-11-30 15:38:20|5616.15|5616.15|5617.16|5617.16|5617.16|5617.16|5615.7|5615.7|0
1638286710000|2021-11-30 15:38:30|5617.45|5617.45|5621.48|5621.48|5621.48|5621.48|5617.14|5617.14|0
1638286720000|2021-11-30 15:38:40|5622.43|5622.43|5625.92|5625.92|5625.92|5625.92|5622.43|5622.43|0
1638286730000|2021-11-30 15:38:50|5625.34|5625.34|5622.42|5622.42|5625.34|5625.34|5622.42|5622.42|0
1638286740000|2021-11-30 15:39:00|5621.84|5621.84|5623.85|5623.85|5624.38|5624.38|5621.84|5621.84|0
1638286750000|2021-11-30 15:39:10|5624.33|5624.33|5624.05|5624.05|5625.38|5625.38|5624.02|5624.02|0
1638286760000|2021-11-30 15:39:20|5623.54|5623.54|5621.5|5621.5|5623.54|5623.54|5621.44|5621.44|0
1638286770000|2021-11-30 15:39:30|5621.52|5621.52|5620.79|5620.79|5621.53|5621.53|5620.79|5620.79|0
1638286780000|2021-11-30 15:39:40|5621.08|5621.08|5623.35|5623.35|5623.35|5623.35|5620.64|5620.64|0
1638286790000|2021-11-30 15:39:50|5623.37|5623.37|5622.5|5622.5|5624.08|5624.08|5622.29|5622.29|0
1638286800000|2021-11-30 15:40:00|5623.19|5623.19|5625.91|5625.91|5625.91|5625.91|5623.19|5623.19|0
1638286810000|2021-11-30 15:40:10|5626.12|5626.12|5625.67|5625.67|5626.42|5626.42|5624.88|5624.88|0
1638286820000|2021-11-30 15:40:20|5625.89|5625.89|5627.47|5627.47|5627.55|5627.55|5625.89|5625.89|0
1638286830000|2021-11-30 15:40:30|5627.69|5627.69|5629.43|5629.43|5630.46|5630.46|5627.69|5627.69|0
1638286840000|2021-11-30 15:40:40|5629.66|5629.66|5631.44|5631.44|5631.44|5631.44|5629.66|5629.66|0
1638286850000|2021-11-30 15:40:50|5631.15|5631.15|5631.36|5631.36|5631.36|5631.36|5630.86|5630.86|0
1638286860000|2021-11-30 15:41:00|5630.89|5630.89|5630.31|5630.31|5631.13|5631.13|5630.31|5630.31|0
1638286870000|2021-11-30 15:41:10|5630.6|5630.6|5629.82|5629.82|5633.95|5633.95|5629.06|5629.06|0
1638286880000|2021-11-30 15:41:20|5629.24|5629.24|5623.98|5623.98|5630.15|5630.15|5623.98|5623.98|0
1638286890000|2021-11-30 15:41:30|5624.99|5624.99|5627.93|5627.93|5627.93|5627.93|5624.99|5624.99|0
1638286900000|2021-11-30 15:41:40|5627.22|5627.22|5629.37|5629.37|5629.37|5629.37|5626.55|5626.55|0
1638286910000|2021-11-30 15:41:50|5629.66|5629.66|5627.74|5627.74|5630.61|5630.61|5627.74|5627.74|0
1638286920000|2021-11-30 15:42:00|5627.21|5627.21|5629.15|5629.15|5629.15|5629.15|5627.21|5627.21|0
1638286930000|2021-11-30 15:42:10|5630.15|5630.15|5631.18|5631.18|5631.47|5631.47|5630.15|5630.15|0
1638286940000|2021-11-30 15:42:20|5631.47|5631.47|5630.72|5630.72|5632.2|5632.2|5630.72|5630.72|0
1638286950000|2021-11-30 15:42:30|5630.93|5630.93|5631.25|5631.25|5632.73|5632.73|5630.93|5630.93|0
1638286960000|2021-11-30 15:42:40|5631.46|5631.46|5630.02|5630.02|5631.46|5631.46|5629.81|5629.81|0
1638286970000|2021-11-30 15:42:50|5629.78|5629.78|5630.63|5630.63|5630.63|5630.63|5629.09|5629.09|0
1638286980000|2021-11-30 15:43:00|5631.1|5631.1|5627.77|5627.77|5631.1|5631.1|5627.77|5627.77|0
1638286990000|2021-11-30 15:43:10|5627.19|5627.19|5623.79|5623.79|5627.19|5627.19|5623.79|5623.79|0
1638287000000|2021-11-30 15:43:20|5623.51|5623.51|5623.65|5623.65|5623.65|5623.65|5622.76|5622.76|0
1638287010000|2021-11-30 15:43:30|5624.22|5624.22|5624.92|5624.92|5625.44|5625.44|5624.22|5624.22|0
1638287020000|2021-11-30 15:43:40|5625.15|5625.15|5624.49|5624.49|5626.02|5626.02|5624.49|5624.49|0
1638287030000|2021-11-30 15:43:50|5624.47|5624.47|5626.11|5626.11|5626.11|5626.11|5623.67|5623.67|0
1638287040000|2021-11-30 15:44:00|5625.42|5625.42|5623.07|5623.07|5625.42|5625.42|5622.86|5622.86|0
1638287050000|2021-11-30 15:44:10|5622.63|5622.63|5622.21|5622.21|5622.93|5622.93|5621.63|5621.63|0
1638287060000|2021-11-30 15:44:20|5622.45|5622.45|5624.87|5624.87|5624.87|5624.87|5622.45|5622.45|0
1638287070000|2021-11-30 15:44:30|5625.1|5625.1|5626.98|5626.98|5626.98|5626.98|5623.9|5623.9|0
1638287080000|2021-11-30 15:44:40|5627.85|5627.85|5627.61|5627.61|5627.85|5627.85|5627.56|5627.56|0
1638287090000|2021-11-30 15:44:50|5627.03|5627.03|5626.35|5626.35|5627.03|5627.03|5625.77|5625.77|0
1638287100000|2021-11-30 15:45:00|5626.33|5626.33|5626.64|5626.64|5626.64|5626.64|5625.17|5625.17|0
1638287110000|2021-11-30 15:45:10|5627.35|5627.35|5625.94|5625.94|5628.38|5628.38|5625.94|5625.94|0
1638287120000|2021-11-30 15:45:20|5625.72|5625.72|5625.47|5625.47|5625.72|5625.72|5624.95|5624.95|0
1638287130000|2021-11-30 15:45:30|5625.76|5625.76|5625.42|5625.42|5625.76|5625.76|5625.42|5625.42|0
1638287140000|2021-11-30 15:45:40|5624.71|5624.71|5620.26|5620.26|5624.71|5624.71|5619.68|5619.68|0
1638287150000|2021-11-30 15:45:50|5619.68|5619.68|5621.17|5621.17|5621.17|5621.17|5618.92|5618.92|0
1638287160000|2021-11-30 15:46:00|5621.67|5621.67|5620.18|5620.18|5621.67|5621.67|5620.18|5620.18|0
1638287170000|2021-11-30 15:46:10|5619.97|5619.97|5619.93|5619.93|5619.97|5619.97|5619.93|5619.93|0
1638287180000|2021-11-30 15:46:20|5619.64|5619.64|5619.66|5619.66|5619.95|5619.95|5618.66|5618.66|0
1638287190000|2021-11-30 15:46:30|5619.43|5619.43|5618.11|5618.11|5619.43|5619.43|5618.11|5618.11|0
1638287200000|2021-11-30 15:46:40|5617.42|5617.42|5619.86|5619.86|5619.86|5619.86|5616.84|5616.84|0
1638287210000|2021-11-30 15:46:50|5619.43|5619.43|5619.93|5619.93|5619.93|5619.93|5619.43|5619.43|0
1638287220000|2021-11-30 15:47:00|5620.44|5620.44|5622.48|5622.48|5622.48|5622.48|5620.44|5620.44|0
1638287230000|2021-11-30 15:47:10|5622.91|5622.91|5624.67|5624.67|5624.96|5624.96|5622.91|5622.91|0
1638287240000|2021-11-30 15:47:20|5626.25|5626.25|5626.54|5626.54|5626.83|5626.83|5626.25|5626.25|0
1638287250000|2021-11-30 15:47:30|5626.3|5626.3|5625.05|5625.05|5626.3|5626.3|5625.05|5625.05|0
1638287260000|2021-11-30 15:47:40|5625.56|5625.56|5623.72|5623.72|5625.56|5625.56|5623.72|5623.72|0
1638287270000|2021-11-30 15:47:50|5621.69|5621.69|5617.37|5617.37|5621.69|5621.69|5617.37|5617.37|0
1638287280000|2021-11-30 15:48:00|5617.61|5617.61|5617.45|5617.45|5618.41|5618.41|5617.14|5617.14|0
1638287290000|2021-11-30 15:48:10|5617.66|5617.66|5619.4|5619.4|5619.4|5619.4|5617.46|5617.46|0
1638287300000|2021-11-30 15:48:20|5619.45|5619.45|5617.87|5617.87|5619.74|5619.74|5617.87|5617.87|0
1638287310000|2021-11-30 15:48:30|5617.34|5617.34|5617.92|5617.92|5617.92|5617.92|5617.11|5617.11|0
1638287320000|2021-11-30 15:48:40|5618.43|5618.43|5619.23|5619.23|5619.23|5619.23|5617.32|5617.32|0
1638287330000|2021-11-30 15:48:50|5618.94|5618.94|5618.07|5618.07|5619.37|5619.37|5618.07|5618.07|0
1638287340000|2021-11-30 15:49:00|5618.12|5618.12|5619.88|5619.88|5620.92|5620.92|5618.12|5618.12|0
1638287350000|2021-11-30 15:49:10|5619.67|5619.67|5621.73|5621.73|5622.19|5622.19|5619.67|5619.67|0
1638287360000|2021-11-30 15:49:20|5621.72|5621.72|5619.84|5619.84|5621.72|5621.72|5619.19|5619.19|0
1638287370000|2021-11-30 15:49:30|5620.55|5620.55|5620.43|5620.43|5621.2|5621.2|5620.43|5620.43|0
1638287380000|2021-11-30 15:49:40|5620.14|5620.14|5620.19|5620.19|5620.53|5620.53|5619.95|5619.95|0
1638287390000|2021-11-30 15:49:50|5619.48|5619.48|5615.79|5615.79|5619.48|5619.48|5615.58|5615.58|0
1638287400000|2021-11-30 15:50:00|5615.07|5615.07|5615.36|5615.36|5615.65|5615.65|5614.38|5614.38|0
1638287410000|2021-11-30 15:50:10|5615.6|5615.6|5615.96|5615.96|5615.96|5615.96|5614.71|5614.71|0
1638287420000|2021-11-30 15:50:20|5616.17|5616.17|5618.91|5618.91|5619.34|5619.34|5616.17|5616.17|0
1638287430000|2021-11-30 15:50:30|5619.2|5619.2|5617.3|5617.3|5619.2|5619.2|5617.07|5617.07|0
1638287440000|2021-11-30 15:50:40|5616.59|5616.59|5614.01|5614.01|5616.59|5616.59|5614.01|5614.01|0
1638287450000|2021-11-30 15:50:50|5613.77|5613.77|5616.12|5616.12|5616.12|5616.12|5613.55|5613.55|0
1638287460000|2021-11-30 15:51:00|5616.6|5616.6|5619.67|5619.67|5619.67|5619.67|5616.6|5616.6|0
1638287470000|2021-11-30 15:51:10|5619.89|5619.89|5622.81|5622.81|5623.26|5623.26|5619.89|5619.89|0
1638287480000|2021-11-30 15:51:20|5623.04|5623.04|5624.2|5624.2|5624.44|5624.44|5622.59|5622.59|0
1638287490000|2021-11-30 15:51:30|5623.91|5623.91|5625.47|5625.47|5625.47|5625.47|5623.91|5623.91|0
1638287500000|2021-11-30 15:51:40|5627.14|5627.14|5628.05|5628.05|5628.05|5628.05|5626.45|5626.45|0
1638287510000|2021-11-30 15:51:50|5628.92|5628.92|5629.88|5629.88|5629.88|5629.88|5628.39|5628.39|0
1638287520000|2021-11-30 15:52:00|5630.09|5630.09|5629.83|5629.83|5631.53|5631.53|5629.83|5629.83|0
1638287530000|2021-11-30 15:52:10|5629.35|5629.35|5631.71|5631.71|5631.71|5631.71|5628.85|5628.85|0
1638287540000|2021-11-30 15:52:20|5631.95|5631.95|5628.03|5628.03|5633.29|5633.29|5627.79|5627.79|0
1638287550000|2021-11-30 15:52:30|5627.97|5627.97|5624.26|5624.26|5627.97|5627.97|5624.26|5624.26|0
1638287560000|2021-11-30 15:52:40|5623.43|5623.43|5623.7|5623.7|5624|5624|5623.28|5623.28|0
1638287570000|2021-11-30 15:52:50|5622.83|5622.83|5620.17|5620.17|5622.83|5622.83|5620.17|5620.17|0
1638287580000|2021-11-30 15:53:00|5620.82|5620.82|5621.63|5621.63|5622.66|5622.66|5620.82|5620.82|0
1638287590000|2021-11-30 15:53:10|5621.92|5621.92|5620.62|5620.62|5622.15|5622.15|5620.62|5620.62|0
1638287600000|2021-11-30 15:53:20|5620.16|5620.16|5621.73|5621.73|5621.94|5621.94|5620.16|5620.16|0
1638287610000|2021-11-30 15:53:30|5621.44|5621.44|5619.16|5619.16|5621.44|5621.44|5618.68|5618.68|0
1638287620000|2021-11-30 15:53:40|5619.45|5619.45|5623.69|5623.69|5623.69|5623.69|5617.51|5617.51|0
1638287630000|2021-11-30 15:53:50|5624.34|5624.34|5624.92|5624.92|5625.44|5625.44|5623.89|5623.89|0
1638287640000|2021-11-30 15:54:00|5624.44|5624.44|5624.65|5624.65|5626.88|5626.88|5624.23|5624.23|0
1638287650000|2021-11-30 15:54:10|5624.17|5624.17|5620.6|5620.6|5624.17|5624.17|5620.15|5620.15|0
1638287660000|2021-11-30 15:54:20|5620.36|5620.36|5623.46|5623.46|5623.46|5623.46|5619.69|5619.69|0
1638287670000|2021-11-30 15:54:30|5623.22|5623.22|5619|5619|5623.22|5623.22|5619|5619|0
1638287680000|2021-11-30 15:54:40|5619.58|5619.58|5618.02|5618.02|5620.04|5620.04|5618.02|5618.02|0
1638287690000|2021-11-30 15:54:50|5617.79|5617.79|5615.58|5615.58|5617.79|5617.79|5615.34|5615.34|0
1638287700000|2021-11-30 15:55:00|5616.45|5616.45|5612.53|5612.53|5616.45|5616.45|5612.53|5612.53|0
1638287710000|2021-11-30 15:55:10|5612.96|5612.96|5611.09|5611.09|5613.01|5613.01|5610.88|5610.88|0
1638287720000|2021-11-30 15:55:20|5611.38|5611.38|5611.79|5611.79|5611.84|5611.84|5611.09|5611.09|0
1638287730000|2021-11-30 15:55:30|5611.75|5611.75|5611.12|5611.12|5612.2|5612.2|5610.48|5610.48|0
1638287740000|2021-11-30 15:55:40|5610.88|5610.88|5611.76|5611.76|5611.83|5611.83|5610.17|5610.17|0
1638287750000|2021-11-30 15:55:50|5613.33|5613.33|5615|5615|5615|5615|5611.49|5611.49|0
1638287760000|2021-11-30 15:56:00|5614.42|5614.42|5615.48|5615.48|5615.48|5615.48|5612.35|5612.35|0
1638287770000|2021-11-30 15:56:10|5615|5615|5611.92|5611.92|5615|5615|5611.36|5611.36|0
1638287780000|2021-11-30 15:56:20|5612.35|5612.35|5614.21|5614.21|5615.44|5615.44|5612.35|5612.35|0
1638287790000|2021-11-30 15:56:30|5613.92|5613.92|5611.14|5611.14|5613.92|5613.92|5610.56|5610.56|0
1638287800000|2021-11-30 15:56:40|5611.07|5611.07|5613.3|5613.3|5613.99|5613.99|5611.07|5611.07|0
1638287810000|2021-11-30 15:56:50|5612.61|5612.61|5607.99|5607.99|5612.83|5612.83|5607.99|5607.99|0
1638287820000|2021-11-30 15:57:00|5608.52|5608.52|5606.26|5606.26|5609.19|5609.19|5606.26|5606.26|0
1638287830000|2021-11-30 15:57:10|5606.52|5606.52|5610.99|5610.99|5611.4|5611.4|5606.28|5606.28|0
1638287840000|2021-11-30 15:57:20|5610.7|5610.7|5611.11|5611.11|5611.13|5611.13|5608.34|5608.34|0
1638287850000|2021-11-30 15:57:30|5611.32|5611.32|5615.7|5615.7|5615.77|5615.77|5609.89|5609.89|0
1638287860000|2021-11-30 15:57:40|5616.28|5616.28|5615.32|5615.32|5617.6|5617.6|5614.01|5614.01|0
1638287870000|2021-11-30 15:57:50|5615.11|5615.11|5615.33|5615.33|5616.37|5616.37|5615.11|5615.11|0
1638287880000|2021-11-30 15:58:00|5615.62|5615.62|5613.51|5613.51|5616.76|5616.76|5613.23|5613.23|0
1638287890000|2021-11-30 15:58:10|5613.04|5613.04|5614.13|5614.13|5614.34|5614.34|5612.87|5612.87|0
1638287900000|2021-11-30 15:58:20|5614.11|5614.11|5613.06|5613.06|5614.11|5614.11|5611.79|5611.79|0
1638287910000|2021-11-30 15:58:30|5613.54|5613.54|5615.45|5615.45|5616.77|5616.77|5613.54|5613.54|0
1638287920000|2021-11-30 15:58:40|5615.67|5615.67|5617.87|5617.87|5618.16|5618.16|5613.44|5613.44|0
1638287930000|2021-11-30 15:58:50|5617.63|5617.63|5615.3|5615.3|5618.01|5618.01|5615.3|5615.3|0
1638287940000|2021-11-30 15:59:00|5615.08|5615.08|5614.69|5614.69|5616.1|5616.1|5614.69|5614.69|0
1638287950000|2021-11-30 15:59:10|5615.14|5615.14|5614.9|5614.9|5617.82|5617.82|5614.9|5614.9|0
1638287960000|2021-11-30 15:59:20|5615.41|5615.41|5616.66|5616.66|5617.47|5617.47|5615.19|5615.19|0
1638287970000|2021-11-30 15:59:30|5616.44|5616.44|5620.19|5620.19|5620.64|5620.64|5615.97|5615.97|0
1638287980000|2021-11-30 15:59:40|5619.9|5619.9|5619.98|5619.98|5621.22|5621.22|5619.31|5619.31|0
1638287990000|2021-11-30 15:59:50|5619.74|5619.74|5617.65|5617.65|5620.17|5620.17|5617.6|5617.6|0
1638288000000|2021-11-30 16:00:00|5618.38|5618.38|5621.54|5621.54|5621.83|5621.83|5617.92|5617.92|0
1638288010000|2021-11-30 16:00:10|5621.32|5621.32|5622.67|5622.67|5625.75|5625.75|5621.04|5621.04|0
1638288020000|2021-11-30 16:00:20|5622.38|5622.38|5624.41|5624.41|5624.94|5624.94|5622.38|5622.38|0
1638288030000|2021-11-30 16:00:30|5625.12|5625.12|5627.16|5627.16|5627.4|5627.4|5624.91|5624.91|0
1638288040000|2021-11-30 16:00:40|5627.15|5627.15|5621.55|5621.55|5627.21|5627.21|5619.9|5619.9|0
1638288050000|2021-11-30 16:00:50|5621.12|5621.12|5619.85|5619.85|5621.12|5621.12|5619.85|5619.85|0
1638288060000|2021-11-30 16:01:00|5618.32|5618.32|5621.82|5621.82|5622.03|5622.03|5617.68|5617.68|0
1638288070000|2021-11-30 16:01:10|5621.6|5621.6|5621.03|5621.03|5621.6|5621.6|5619.68|5619.68|0
1638288080000|2021-11-30 16:01:20|5621.6|5621.6|5622.49|5622.49|5623.27|5623.27|5621.6|5621.6|0
1638288090000|2021-11-30 16:01:30|5624.26|5624.26|5626.4|5626.4|5626.4|5626.4|5624.26|5624.26|0
1638288100000|2021-11-30 16:01:40|5626.98|5626.98|5628.76|5628.76|5629.58|5629.58|5626.98|5626.98|0
1638288110000|2021-11-30 16:01:50|5628.75|5628.75|5628.03|5628.03|5628.75|5628.75|5628.03|5628.03|0
1638288120000|2021-11-30 16:02:00|5627.45|5627.45|5627.1|5627.1|5628.68|5628.68|5626.93|5626.93|0
1638288130000|2021-11-30 16:02:10|5626.23|5626.23|5624.09|5624.09|5627.01|5627.01|5624.09|5624.09|0
1638288140000|2021-11-30 16:02:20|5623.3|5623.3|5621.92|5621.92|5623.3|5623.3|5620.82|5620.82|0
1638288150000|2021-11-30 16:02:30|5622.78|5622.78|5620.58|5620.58|5622.78|5622.78|5620.58|5620.58|0
1638288160000|2021-11-30 16:02:40|5620.57|5620.57|5618.2|5618.2|5620.57|5620.57|5618.2|5618.2|0
1638288170000|2021-11-30 16:02:50|5617.61|5617.61|5617.68|5617.68|5617.92|5617.92|5616.91|5616.91|0
1638288180000|2021-11-30 16:03:00|5617.1|5617.1|5616.45|5616.45|5617.1|5617.1|5616.45|5616.45|0
1638288190000|2021-11-30 16:03:10|5616.67|5616.67|5617.01|5617.01|5617.01|5617.01|5616.19|5616.19|0
1638288200000|2021-11-30 16:03:20|5616.72|5616.72|5617.15|5617.15|5617.51|5617.51|5616.72|5616.72|0
1638288210000|2021-11-30 16:03:30|5616.67|5616.67|5614|5614|5616.67|5616.67|5613.57|5613.57|0
1638288220000|2021-11-30 16:03:40|5614.21|5614.21|5611.93|5611.93|5614.81|5614.81|5611.93|5611.93|0
1638288230000|2021-11-30 16:03:50|5612.16|5612.16|5617.53|5617.53|5617.77|5617.77|5612.16|5612.16|0
1638288240000|2021-11-30 16:04:00|5616.45|5616.45|5618.61|5618.61|5618.61|5618.61|5616.41|5616.41|0
1638288250000|2021-11-30 16:04:10|5618.9|5618.9|5618.04|5618.04|5619.11|5619.11|5618.01|5618.01|0
1638288260000|2021-11-30 16:04:20|5618.76|5618.76|5620.12|5620.12|5620.29|5620.29|5618.75|5618.75|0
1638288270000|2021-11-30 16:04:30|5621.03|5621.03|5621.1|5621.1|5622.06|5622.06|5619.83|5619.83|0
1638288280000|2021-11-30 16:04:40|5621.34|5621.34|5619.88|5619.88|5621.84|5621.84|5619.88|5619.88|0
1638288290000|2021-11-30 16:04:50|5619.96|5619.96|5618.36|5618.36|5619.96|5619.96|5618.36|5618.36|0
1638288300000|2021-11-30 16:05:00|5618.14|5618.14|5614.63|5614.63|5618.19|5618.19|5614.63|5614.63|0
1638288310000|2021-11-30 16:05:10|5613.91|5613.91|5614.68|5614.68|5614.68|5614.68|5612.24|5612.24|0
1638288320000|2021-11-30 16:05:20|5614.97|5614.97|5614.87|5614.87|5615.19|5615.19|5614.73|5614.73|0
1638288330000|2021-11-30 16:05:30|5614.66|5614.66|5611.67|5611.67|5614.66|5614.66|5611.67|5611.67|0
1638288340000|2021-11-30 16:05:40|5611.17|5611.17|5611.68|5611.68|5611.68|5611.68|5610.94|5610.94|0
1638288350000|2021-11-30 16:05:50|5612.15|5612.15|5613.16|5613.16|5613.73|5613.73|5612.15|5612.15|0
1638288360000|2021-11-30 16:06:00|5612.27|5612.27|5608.92|5608.92|5612.27|5612.27|5607.96|5607.96|0
1638288370000|2021-11-30 16:06:10|5608.34|5608.34|5609.91|5609.91|5609.91|5609.91|5608.34|5608.34|0
1638288380000|2021-11-30 16:06:20|5609.62|5609.62|5608.35|5608.35|5609.62|5609.62|5608.35|5608.35|0
1638288390000|2021-11-30 16:06:30|5608.14|5608.14|5610.07|5610.07|5610.07|5610.07|5608.14|5608.14|0
1638288400000|2021-11-30 16:06:40|5611.46|5611.46|5609.81|5609.81|5611.46|5611.46|5609.81|5609.81|0
1638288410000|2021-11-30 16:06:50|5609.79|5609.79|5610.84|5610.84|5611.37|5611.37|5609.28|5609.28|0
1638288420000|2021-11-30 16:07:00|5610.55|5610.55|5610.05|5610.05|5610.55|5610.55|5609.83|5609.83|0
1638288430000|2021-11-30 16:07:10|5610.34|5610.34|5612.25|5612.25|5612.25|5612.25|5610.34|5610.34|0
1638288440000|2021-11-30 16:07:20|5611.96|5611.96|5610.05|5610.05|5611.96|5611.96|5609.47|5609.47|0
1638288450000|2021-11-30 16:07:30|5609.81|5609.81|5610.03|5610.03|5610.34|5610.34|5609.81|5609.81|0
1638288460000|2021-11-30 16:07:40|5611.06|5611.06|5615.48|5615.48|5615.48|5615.48|5611.06|5611.06|0
1638288470000|2021-11-30 16:07:50|5616.19|5616.19|5616.48|5616.48|5617.25|5617.25|5616.19|5616.19|0
1638288480000|2021-11-30 16:08:00|5616.05|5616.05|5614.73|5614.73|5616.05|5616.05|5614.28|5614.28|0
1638288490000|2021-11-30 16:08:10|5614.52|5614.52|5615.26|5615.26|5616.05|5616.05|5614.52|5614.52|0
1638288500000|2021-11-30 16:08:20|5615.54|5615.54|5614.33|5614.33|5615.54|5615.54|5614.1|5614.1|0
1638288510000|2021-11-30 16:08:30|5614.78|5614.78|5615.92|5615.92|5615.92|5615.92|5614.78|5614.78|0
1638288520000|2021-11-30 16:08:40|5616.57|5616.57|5616.25|5616.25|5616.81|5616.81|5616.25|5616.25|0
1638288530000|2021-11-30 16:08:50|5616.27|5616.27|5616.8|5616.8|5616.8|5616.8|5615.69|5615.69|0
1638288540000|2021-11-30 16:09:00|5617.04|5617.04|5617.47|5617.47|5617.92|5617.92|5617.04|5617.04|0
1638288550000|2021-11-30 16:09:10|5617.18|5617.18|5617.47|5617.47|5617.47|5617.47|5617.18|5617.18|0
1638288560000|2021-11-30 16:09:20|5618.14|5618.14|5616.15|5616.15|5618.14|5618.14|5616.15|5616.15|0
1638288570000|2021-11-30 16:09:30|5616.73|5616.73|5616.2|5616.2|5616.73|5616.73|5615.91|5615.91|0
1638288580000|2021-11-30 16:09:40|5615.62|5615.62|5616.38|5616.38|5616.38|5616.38|5615.59|5615.59|0
1638288590000|2021-11-30 16:09:50|5616.62|5616.62|5617.36|5617.36|5617.99|5617.99|5616.38|5616.38|0
1638288600000|2021-11-30 16:10:00|5617.88|5617.88|5617.84|5617.84|5618.42|5618.42|5617.32|5617.32|0
1638288610000|2021-11-30 16:10:10|5617.86|5617.86|5617.84|5617.84|5617.86|5617.86|5617.61|5617.61|0
1638288620000|2021-11-30 16:10:20|5617.63|5617.63|5615.07|5615.07|5617.63|5617.63|5615.07|5615.07|0
1638288630000|2021-11-30 16:10:30|5614.78|5614.78|5612.67|5612.67|5614.78|5614.78|5612.67|5612.67|0
1638288640000|2021-11-30 16:10:40|5612.43|5612.43|5613|5613|5613.53|5613.53|5612.36|5612.36|0
1638288650000|2021-11-30 16:10:50|5612.99|5612.99|5614.71|5614.71|5614.71|5614.71|5612.36|5612.36|0
1638288660000|2021-11-30 16:11:00|5614.93|5614.93|5618.91|5618.91|5619.84|5619.84|5614.93|5614.93|0
1638288670000|2021-11-30 16:11:10|5619.36|5619.36|5619.96|5619.96|5619.96|5619.96|5619.36|5619.36|0
1638288680000|2021-11-30 16:11:20|5620.82|5620.82|5622.3|5622.3|5622.3|5622.3|5620.53|5620.53|0
1638288690000|2021-11-30 16:11:30|5622.53|5622.53|5624.57|5624.57|5624.81|5624.81|5622.53|5622.53|0
1638288700000|2021-11-30 16:11:40|5624.79|5624.79|5625.57|5625.57|5625.57|5625.57|5624.79|5624.79|0
1638288710000|2021-11-30 16:11:50|5625.78|5625.78|5625.84|5625.84|5626.32|5626.32|5625.78|5625.78|0
1638288720000|2021-11-30 16:12:00|5625.34|5625.34|5622.68|5622.68|5625.34|5625.34|5622.68|5622.68|0
1638288730000|2021-11-30 16:12:10|5622.39|5622.39|5622.18|5622.18|5622.52|5622.52|5620.74|5620.74|0
1638288740000|2021-11-30 16:12:20|5621.75|5621.75|5621.89|5621.89|5621.89|5621.89|5621.17|5621.17|0
1638288750000|2021-11-30 16:12:30|5621.68|5621.68|5624.43|5624.43|5624.43|5624.43|5621.47|5621.47|0
1638288760000|2021-11-30 16:12:40|5623.85|5623.85|5626.59|5626.59|5626.59|5626.59|5623.85|5623.85|0
1638288770000|2021-11-30 16:12:50|5626.63|5626.63|5626.16|5626.16|5627.64|5627.64|5626.16|5626.16|0
1638288780000|2021-11-30 16:13:00|5626.39|5626.39|5626.17|5626.17|5626.46|5626.46|5625.44|5625.44|0
1638288790000|2021-11-30 16:13:10|5626.46|5626.46|5625.64|5625.64|5626.5|5626.5|5625.63|5625.63|0
1638288800000|2021-11-30 16:13:20|5625.43|5625.43|5626.22|5626.22|5626.22|5626.22|5625.43|5625.43|0
1638288810000|2021-11-30 16:13:30|5625.93|5625.93|5628.14|5628.14|5628.42|5628.42|5625.93|5625.93|0
1638288820000|2021-11-30 16:13:40|5628.42|5628.42|5628.77|5628.77|5629.47|5629.47|5628.41|5628.41|0
1638288830000|2021-11-30 16:13:50|5628.49|5628.49|5628.54|5628.54|5629.76|5629.76|5628.49|5628.49|0
1638288840000|2021-11-30 16:14:00|5628.72|5628.72|5628.85|5628.85|5628.85|5628.85|5627.39|5627.39|0
1638288850000|2021-11-30 16:14:10|5629.09|5629.09|5629.25|5629.25|5629.27|5629.27|5628.77|5628.77|0
1638288860000|2021-11-30 16:14:20|5629.68|5629.68|5629.97|5629.97|5629.99|5629.99|5629.68|5629.68|0
1638288870000|2021-11-30 16:14:30|5629.75|5629.75|5629.86|5629.86|5630.21|5630.21|5629.7|5629.7|0
1638288880000|2021-11-30 16:14:40|5630.9|5630.9|5631.66|5631.66|5631.66|5631.66|5630.85|5630.85|0
1638288890000|2021-11-30 16:14:50|5631.42|5631.42|5631.66|5631.66|5632.4|5632.4|5631.42|5631.42|0
1638288900000|2021-11-30 16:15:00|5630.97|5630.97|5631.83|5631.83|5631.83|5631.83|5629.36|5629.36|0
1638288910000|2021-11-30 16:15:10|5632.04|5632.04|5633.07|5633.07|5633.07|5633.07|5632.04|5632.04|0
1638288920000|2021-11-30 16:15:20|5633.12|5633.12|5634.26|5634.26|5634.26|5634.26|5633.12|5633.12|0
1638288930000|2021-11-30 16:15:30|5633.97|5633.97|5633|5633|5634.6|5634.6|5632.99|5632.99|0
1638288940000|2021-11-30 16:15:40|5633.29|5633.29|5632.97|5632.97|5633.5|5633.5|5632.28|5632.28|0
1638288950000|2021-11-30 16:15:50|5633.19|5633.19|5632.95|5632.95|5633.19|5633.19|5632.95|5632.95|0
1638288960000|2021-11-30 16:16:00|5632.28|5632.28|5632.29|5632.29|5632.29|5632.29|5631.36|5631.36|0
1638288970000|2021-11-30 16:16:10|5632.27|5632.27|5634.02|5634.02|5634.24|5634.24|5632.27|5632.27|0
1638288980000|2021-11-30 16:16:20|5633.81|5633.81|5635.24|5635.24|5635.46|5635.46|5633.81|5633.81|0
1638288990000|2021-11-30 16:16:30|5635.67|5635.67|5635.62|5635.62|5635.86|5635.86|5635.38|5635.38|0
1638289000000|2021-11-30 16:16:40|5635.33|5635.33|5634.95|5634.95|5635.33|5635.33|5633.99|5633.99|0
1638289010000|2021-11-30 16:16:50|5634.98|5634.98|5634.85|5634.85|5635.52|5635.52|5634.76|5634.76|0
1638289020000|2021-11-30 16:17:00|5635.28|5635.28|5637.29|5637.29|5637.29|5637.29|5635.28|5635.28|0
1638289030000|2021-11-30 16:17:10|5637.58|5637.58|5637.14|5637.14|5638.39|5638.39|5637.14|5637.14|0
1638289040000|2021-11-30 16:17:20|5637.36|5637.36|5637.83|5637.83|5637.83|5637.83|5637.36|5637.36|0
1638289050000|2021-11-30 16:17:30|5638.12|5638.12|5640.62|5640.62|5640.83|5640.83|5638.12|5638.12|0
1638289060000|2021-11-30 16:17:40|5640.9|5640.9|5641.09|5641.09|5641.12|5641.12|5640.83|5640.83|0
1638289070000|2021-11-30 16:17:50|5641.31|5641.31|5642.12|5642.12|5642.12|5642.12|5641.31|5641.31|0
1638289080000|2021-11-30 16:18:00|5641.83|5641.83|5641.05|5641.05|5641.83|5641.83|5640.81|5640.81|0
1638289090000|2021-11-30 16:18:10|5640.91|5640.91|5640.47|5640.47|5640.95|5640.95|5640.47|5640.47|0
1638289100000|2021-11-30 16:18:20|5640.18|5640.18|5642.07|5642.07|5642.65|5642.65|5640.18|5640.18|0
1638289110000|2021-11-30 16:18:30|5642.31|5642.31|5642.81|5642.81|5643.05|5643.05|5642.31|5642.31|0
1638289120000|2021-11-30 16:18:40|5643.9|5643.9|5646.37|5646.37|5646.58|5646.58|5643.85|5643.85|0
1638289130000|2021-11-30 16:18:50|5646.58|5646.58|5646.27|5646.27|5646.58|5646.58|5645.84|5645.84|0
1638289140000|2021-11-30 16:19:00|5646.51|5646.51|5646.96|5646.96|5646.96|5646.96|5646.27|5646.27|0
1638289150000|2021-11-30 16:19:10|5646.98|5646.98|5644.61|5644.61|5646.98|5646.98|5644.36|5644.36|0
1638289160000|2021-11-30 16:19:20|5645.12|5645.12|5647.61|5647.61|5647.61|5647.61|5645.12|5645.12|0
1638289170000|2021-11-30 16:19:30|5647.59|5647.59|5648.53|5648.53|5650.19|5650.19|5647.12|5647.12|0
1638289180000|2021-11-30 16:19:40|5648.31|5648.31|5648.12|5648.12|5648.31|5648.31|5647.16|5647.16|0
1638289190000|2021-11-30 16:19:50|5648.1|5648.1|5646.95|5646.95|5648.1|5648.1|5646.95|5646.95|0
1638289200000|2021-11-30 16:20:00|5647.38|5647.38|5647.4|5647.4|5647.4|5647.4|5647.38|5647.38|0
1638289210000|2021-11-30 16:20:10|5647.83|5647.83|5652.98|5652.98|5652.98|5652.98|5647.83|5647.83|0
1638289220000|2021-11-30 16:20:20|5651.86|5651.86|5649.31|5649.31|5651.86|5651.86|5648.86|5648.86|0
1638289230000|2021-11-30 16:20:30|5649.79|5649.79|5649.81|5649.81|5649.9|5649.9|5649.57|5649.57|0
1638289240000|2021-11-30 16:20:40|5650.48|5650.48|5650.05|5650.05|5651|5651|5650.05|5650.05|0
1638289250000|2021-11-30 16:20:50|5649.81|5649.81|5646.63|5646.63|5649.81|5649.81|5646.63|5646.63|0
1638289260000|2021-11-30 16:21:00|5646.39|5646.39|5645.81|5645.81|5646.55|5646.55|5645.38|5645.38|0
1638289270000|2021-11-30 16:21:10|5645.05|5645.05|5643.89|5643.89|5645.05|5645.05|5643.89|5643.89|0
1638289280000|2021-11-30 16:21:20|5644.18|5644.18|5642.89|5642.89|5644.39|5644.39|5642.6|5642.6|0
1638289290000|2021-11-30 16:21:30|5642.67|5642.67|5641.44|5641.44|5642.67|5642.67|5641.44|5641.44|0
1638289300000|2021-11-30 16:21:40|5641.43|5641.43|5640.58|5640.58|5641.64|5641.64|5639.78|5639.78|0
1638289310000|2021-11-30 16:21:50|5640.15|5640.15|5638.15|5638.15|5640.15|5640.15|5638.15|5638.15|0
1638289320000|2021-11-30 16:22:00|5637.72|5637.72|5634.51|5634.51|5637.72|5637.72|5634.51|5634.51|0
1638289330000|2021-11-30 16:22:10|5634.27|5634.27|5632.06|5632.06|5634.27|5634.27|5632.06|5632.06|0
1638289340000|2021-11-30 16:22:20|5632.05|5632.05|5630.45|5630.45|5632.24|5632.24|5630.45|5630.45|0
1638289350000|2021-11-30 16:22:30|5630.02|5630.02|5628.87|5628.87|5630.02|5630.02|5628.87|5628.87|0
1638289360000|2021-11-30 16:22:40|5628.58|5628.58|5629.72|5629.72|5629.78|5629.78|5628.58|5628.58|0
1638289370000|2021-11-30 16:22:50|5629.43|5629.43|5630.72|5630.72|5630.72|5630.72|5629.07|5629.07|0
1638289380000|2021-11-30 16:23:00|5630.93|5630.93|5629.44|5629.44|5630.93|5630.93|5629.44|5629.44|0
1638289390000|2021-11-30 16:23:10|5629.23|5629.23|5627.99|5627.99|5629.23|5629.23|5627.78|5627.78|0
1638289400000|2021-11-30 16:23:20|5627.78|5627.78|5628.45|5628.45|5628.45|5628.45|5627.78|5627.78|0
1638289410000|2021-11-30 16:23:30|5627.97|5627.97|5625.5|5625.5|5627.97|5627.97|5625.24|5625.24|0
1638289420000|2021-11-30 16:23:40|5624.97|5624.97|5624.47|5624.47|5625.5|5625.5|5624.47|5624.47|0
1638289430000|2021-11-30 16:23:50|5625.47|5625.47|5624.89|5624.89|5625.71|5625.71|5624.6|5624.6|0
1638289440000|2021-11-30 16:24:00|5624.65|5624.65|5623.82|5623.82|5625.44|5625.44|5623.82|5623.82|0
1638289450000|2021-11-30 16:24:10|5624.04|5624.04|5623.59|5623.59|5624.04|5624.04|5623.59|5623.59|0
1638289460000|2021-11-30 16:24:20|5623.8|5623.8|5622.75|5622.75|5623.8|5623.8|5622.17|5622.17|0
1638289470000|2021-11-30 16:24:30|5623.04|5623.04|5624.25|5624.25|5624.25|5624.25|5623.04|5623.04|0
1638289480000|2021-11-30 16:24:40|5624.3|5624.3|5625.25|5625.25|5625.25|5625.25|5624.03|5624.03|0
1638289490000|2021-11-30 16:24:50|5625.68|5625.68|5624.48|5624.48|5625.68|5625.68|5624.03|5624.03|0
1638289500000|2021-11-30 16:25:00|5623.91|5623.91|5621.4|5621.4|5623.91|5623.91|5621.4|5621.4|0
1638289510000|2021-11-30 16:25:10|5620.97|5620.97|5620.69|5620.69|5620.98|5620.98|5620.33|5620.33|0
1638289520000|2021-11-30 16:25:20|5620.4|5620.4|5621.44|5621.44|5621.99|5621.99|5619.52|5619.52|0
1638289530000|2021-11-30 16:25:30|5621.45|5621.45|5616.55|5616.55|5621.45|5621.45|5615.81|5615.81|0
1638289540000|2021-11-30 16:25:40|5616.07|5616.07|5615.06|5615.06|5616.07|5616.07|5615.06|5615.06|0
1638289550000|2021-11-30 16:25:50|5615.3|5615.3|5616.31|5616.31|5616.57|5616.57|5615.3|5615.3|0
1638289560000|2021-11-30 16:26:00|5616.54|5616.54|5621.26|5621.26|5621.69|5621.69|5616.54|5616.54|0
1638289570000|2021-11-30 16:26:10|5621.31|5621.31|5624.43|5624.43|5624.43|5624.43|5621.31|5621.31|0
1638289580000|2021-11-30 16:26:20|5624.45|5624.45|5624.5|5624.5|5625.31|5625.31|5624.45|5624.45|0
1638289590000|2021-11-30 16:26:30|5624.73|5624.73|5625.76|5625.76|5625.98|5625.98|5624.73|5624.73|0
1638289600000|2021-11-30 16:26:40|5625.84|5625.84|5626.56|5626.56|5627.58|5627.58|5625.76|5625.76|0
1638289610000|2021-11-30 16:26:50|5627.36|5627.36|5624.93|5624.93|5627.65|5627.65|5624.93|5624.93|0
1638289620000|2021-11-30 16:27:00|5624.36|5624.36|5625.91|5625.91|5625.93|5625.93|5624|5624|0
1638289630000|2021-11-30 16:27:10|5625.93|5625.93|5629.45|5629.45|5629.69|5629.69|5625.91|5625.91|0
1638289640000|2021-11-30 16:27:20|5629.24|5629.24|5630.12|5630.12|5630.7|5630.7|5628.71|5628.71|0
1638289650000|2021-11-30 16:27:30|5629.69|5629.69|5629.39|5629.39|5629.69|5629.69|5628.95|5628.95|0
1638289660000|2021-11-30 16:27:40|5629.1|5629.1|5628.65|5628.65|5629.1|5629.1|5627.96|5627.96|0
1638289670000|2021-11-30 16:27:50|5628.41|5628.41|5628.96|5628.96|5628.96|5628.96|5628.2|5628.2|0
1638289680000|2021-11-30 16:28:00|5629.68|5629.68|5629.58|5629.58|5629.76|5629.76|5628.09|5628.09|0
1638289690000|2021-11-30 16:28:10|5629.87|5629.87|5628.2|5628.2|5630.69|5630.69|5628.2|5628.2|0
1638289700000|2021-11-30 16:28:20|5627.91|5627.91|5628.36|5628.36|5629.39|5629.39|5627.86|5627.86|0
1638289710000|2021-11-30 16:28:30|5628.07|5628.07|5623.46|5623.46|5628.07|5628.07|5623.46|5623.46|0
1638289720000|2021-11-30 16:28:40|5623.45|5623.45|5624.97|5624.97|5624.97|5624.97|5622.29|5622.29|0
1638289730000|2021-11-30 16:28:50|5625.21|5625.21|5627.11|5627.11|5627.11|5627.11|5625.21|5625.21|0
1638289740000|2021-11-30 16:29:00|5626.82|5626.82|5621.14|5621.14|5627.19|5627.19|5621.14|5621.14|0
1638289750000|2021-11-30 16:29:10|5620.56|5620.56|5619.84|5619.84|5620.84|5620.84|5618.64|5618.64|0
1638289760000|2021-11-30 16:29:20|5618.53|5618.53|5619.18|5619.18|5619.18|5619.18|5618.52|5618.52|0
1638289770000|2021-11-30 16:29:30|5618.89|5618.89|5624.24|5624.24|5624.43|5624.43|5618.89|5618.89|0
1638289780000|2021-11-30 16:29:40|5624.25|5624.25|5627.71|5627.71|5628.29|5628.29|5623.54|5623.54|0
1638289790000|2021-11-30 16:29:50|5627.4|5627.4|5619.98|5619.98|5627.4|5627.4|5619.98|5619.98|0
1638346500000|2021-12-01 08:15:00|5742.84|5742.84|5736.32|5736.32|5742.91|5742.91|5736.32|5736.32|0
1638346510000|2021-12-01 08:15:10|5736.08|5736.08|5738.22|5738.22|5738.42|5738.42|5736.08|5736.08|0
1638346520000|2021-12-01 08:15:20|5738.65|5738.65|5739.94|5739.94|5739.94|5739.94|5738.65|5738.65|0
1638346530000|2021-12-01 08:15:30|5740.23|5740.23|5740.1|5740.1|5741.05|5741.05|5740.1|5740.1|0
1638346540000|2021-12-01 08:15:40|5739.52|5739.52|5737.39|5737.39|5739.52|5739.52|5737.15|5737.15|0
1638346550000|2021-12-01 08:15:50|5737.17|5737.17|5738.04|5738.04|5738.04|5738.04|5737.17|5737.17|0
1638346560000|2021-12-01 08:16:00|5739.48|5739.48|5744.61|5744.61|5744.61|5744.61|5739.48|5739.48|0
1638346570000|2021-12-01 08:16:10|5743.53|5743.53|5742.6|5742.6|5743.53|5743.53|5742.6|5742.6|0
1638346580000|2021-12-01 08:16:20|5741.43|5741.43|5740.87|5740.87|5741.43|5741.43|5738.58|5738.58|0
1638346590000|2021-12-01 08:16:30|5741.08|5741.08|5740.79|5740.79|5742.16|5742.16|5740.79|5740.79|0
1638346600000|2021-12-01 08:16:40|5740.32|5740.32|5738.02|5738.02|5740.61|5740.61|5738.02|5738.02|0
1638346610000|2021-12-01 08:16:50|5737.95|5737.95|5738.22|5738.22|5738.22|5738.22|5736.78|5736.78|0
1638346620000|2021-12-01 08:17:00|5738.01|5738.01|5736.94|5736.94|5738.01|5738.01|5736.48|5736.48|0
1638346630000|2021-12-01 08:17:10|5736.99|5736.99|5738.9|5738.9|5739.48|5739.48|5736.99|5736.99|0
1638346640000|2021-12-01 08:17:20|5738.93|5738.93|5745.68|5745.68|5745.68|5745.68|5738.93|5738.93|0
1638346650000|2021-12-01 08:17:30|5746.76|5746.76|5744.68|5744.68|5746.76|5746.76|5743.96|5743.96|0
1638346660000|2021-12-01 08:17:40|5746.99|5746.99|5747.22|5747.22|5747.44|5747.44|5746.99|5746.99|0
1638346670000|2021-12-01 08:17:50|5747.01|5747.01|5745.09|5745.09|5747.01|5747.01|5745.09|5745.09|0
1638346680000|2021-12-01 08:18:00|5744.8|5744.8|5745.19|5745.19|5745.38|5745.38|5744.19|5744.19|0
1638346690000|2021-12-01 08:18:10|5745.18|5745.18|5744.32|5744.32|5745.18|5745.18|5743.6|5743.6|0
1638346700000|2021-12-01 08:18:20|5744.31|5744.31|5747.55|5747.55|5748.19|5748.19|5744.31|5744.31|0
1638346710000|2021-12-01 08:18:30|5748.41|5748.41|5749.2|5749.2|5749.42|5749.42|5748.19|5748.19|0
1638346720000|2021-12-01 08:18:40|5749.21|5749.21|5750.07|5750.07|5750.07|5750.07|5748.16|5748.16|0
1638346730000|2021-12-01 08:18:50|5748.93|5748.93|5750.5|5750.5|5750.52|5750.52|5748.93|5748.93|0
1638346740000|2021-12-01 08:19:00|5752.96|5752.96|5756.84|5756.84|5757.1|5757.1|5752.74|5752.74|0
1638346750000|2021-12-01 08:19:10|5756.91|5756.91|5757.1|5757.1|5757.1|5757.1|5756.02|5756.02|0
1638346760000|2021-12-01 08:19:20|5757.75|5757.75|5757.75|5757.75|5757.75|5757.75|5757.75|5757.75|0
1638346770000|2021-12-01 08:19:30|5757.54|5757.54|5758.4|5758.4|5758.4|5758.4|5757.54|5757.54|0
1638346780000|2021-12-01 08:19:40|5758.19|5758.19|5757.3|5757.3|5758.58|5758.58|5757.24|5757.24|0
1638346790000|2021-12-01 08:19:50|5757.34|5757.34|5755.31|5755.31|5757.34|5757.34|5755.09|5755.09|0
1638346800000|2021-12-01 08:20:00|5756.89|5756.89|5755.13|5755.13|5758.26|5758.26|5755.13|5755.13|0
1638346810000|2021-12-01 08:20:10|5754.55|5754.55|5753.22|5753.22|5754.55|5754.55|5753.22|5753.22|0
1638346820000|2021-12-01 08:20:20|5752.75|5752.75|5751.8|5751.8|5752.98|5752.98|5751.8|5751.8|0
1638346830000|2021-12-01 08:20:30|5751.79|5751.79|5749.28|5749.28|5752.08|5752.08|5748.85|5748.85|0
1638346840000|2021-12-01 08:20:40|5748.8|5748.8|5749.9|5749.9|5749.9|5749.9|5747.64|5747.64|0
1638346850000|2021-12-01 08:20:50|5750.38|5750.38|5751.03|5751.03|5751.03|5751.03|5750.38|5750.38|0
1638346860000|2021-12-01 08:21:00|5751.21|5751.21|5751.02|5751.02|5751.21|5751.21|5750.78|5750.78|0
1638346870000|2021-12-01 08:21:10|5751.08|5751.08|5751.6|5751.6|5751.85|5751.85|5751.08|5751.08|0
1638346880000|2021-12-01 08:21:20|5751.84|5751.84|5752.03|5752.03|5752.03|5752.03|5751.79|5751.79|0
1638346890000|2021-12-01 08:21:30|5751.99|5751.99|5750.91|5750.91|5752.8|5752.8|5750.91|5750.91|0
1638346900000|2021-12-01 08:21:40|5750.85|5750.85|5750.13|5750.13|5751|5751|5750.13|5750.13|0
1638346910000|2021-12-01 08:21:50|5749.42|5749.42|5749.42|5749.42|5749.42|5749.42|5749.42|5749.42|0
1638346920000|2021-12-01 08:22:00|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|5749.18|0
1638346930000|2021-12-01 08:22:10|5750.13|5750.13|5750.37|5750.37|5750.37|5750.37|5750.13|5750.13|0
1638346940000|2021-12-01 08:22:20|5751.24|5751.24|5749.81|5749.81|5751.24|5751.24|5749.81|5749.81|0
1638346950000|2021-12-01 08:22:30|5750.1|5750.1|5753.39|5753.39|5753.61|5753.61|5750.1|5750.1|0
1638346960000|2021-12-01 08:22:40|5753.63|5753.63|5753.47|5753.47|5753.63|5753.63|5752.68|5752.68|0
1638346970000|2021-12-01 08:22:50|5754.33|5754.33|5753.99|5753.99|5754.38|5754.38|5753.99|5753.99|0
1638346980000|2021-12-01 08:23:00|5756.37|5756.37|5758.99|5758.99|5758.99|5758.99|5756.37|5756.37|0
1638346990000|2021-12-01 08:23:10|5759.23|5759.23|5759.31|5759.31|5759.52|5759.52|5759.23|5759.23|0
1638347000000|2021-12-01 08:23:20|5758.16|5758.16|5757.51|5757.51|5758.16|5758.16|5757.51|5757.51|0
1638347010000|2021-12-01 08:23:30|5757.04|5757.04|5754.21|5754.21|5757.04|5757.04|5753.98|5753.98|0
1638347030000|2021-12-01 08:23:50|5751.63|5751.63|5752.16|5752.16|5752.16|5752.16|5751.3|5751.3|0
1638347040000|2021-12-01 08:24:00|5752.64|5752.64|5752.86|5752.86|5752.86|5752.86|5752.35|5752.35|0
1638347050000|2021-12-01 08:24:10|5752.57|5752.57|5752.77|5752.77|5752.77|5752.77|5752.19|5752.19|0
1638347060000|2021-12-01 08:24:20|5753.63|5753.63|5754.35|5754.35|5754.35|5754.35|5753.63|5753.63|0
1638347080000|2021-12-01 08:24:40|5754.11|5754.11|5753.53|5753.53|5754.58|5754.58|5753.53|5753.53|0
1638347090000|2021-12-01 08:24:50|5754.69|5754.69|5754.4|5754.4|5754.69|5754.69|5754.4|5754.4|0
1638347100000|2021-12-01 08:25:00|5754.11|5754.11|5754.4|5754.4|5754.4|5754.4|5754.11|5754.11|0
1638347110000|2021-12-01 08:25:10|5753.82|5753.82|5755.01|5755.01|5755.25|5755.25|5753.82|5753.82|0
1638347120000|2021-12-01 08:25:20|5755.59|5755.59|5760.22|5760.22|5760.22|5760.22|5755.59|5755.59|0
1638347130000|2021-12-01 08:25:30|5760.46|5760.46|5756.04|5756.04|5760.46|5760.46|5755.46|5755.46|0
1638347140000|2021-12-01 08:25:40|5756.33|5756.33|5757.25|5757.25|5757.46|5757.46|5756.33|5756.33|0
1638347150000|2021-12-01 08:25:50|5757.06|5757.06|5754.68|5754.68|5757.06|5757.06|5754.68|5754.68|0
1638347160000|2021-12-01 08:26:00|5754.44|5754.44|5754.73|5754.73|5754.73|5754.73|5754.44|5754.44|0
1638347170000|2021-12-01 08:26:10|5753.35|5753.35|5752.82|5752.82|5753.35|5753.35|5752.82|5752.82|0
1638347180000|2021-12-01 08:26:20|5752.6|5752.6|5752.64|5752.64|5752.64|5752.64|5752.6|5752.6|0
1638347190000|2021-12-01 08:26:30|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1638347200000|2021-12-01 08:26:40|5752.9|5752.9|5751.03|5751.03|5752.9|5752.9|5750.7|5750.7|0
1638347210000|2021-12-01 08:26:50|5751.27|5751.27|5751.03|5751.03|5751.27|5751.27|5750.8|5750.8|0
1638347220000|2021-12-01 08:27:00|5751.06|5751.06|5752.58|5752.58|5752.58|5752.58|5751.06|5751.06|0
1638347230000|2021-12-01 08:27:10|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1638347240000|2021-12-01 08:27:20|5752.22|5752.22|5754.15|5754.15|5754.15|5754.15|5752.22|5752.22|0
1638347250000|2021-12-01 08:27:30|5753.86|5753.86|5754.84|5754.84|5754.84|5754.84|5753.86|5753.86|0
1638347260000|2021-12-01 08:27:40|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|0
1638347270000|2021-12-01 08:27:50|5754.69|5754.69|5753.71|5753.71|5754.69|5754.69|5753.71|5753.71|0
1638347280000|2021-12-01 08:28:00|5753.14|5753.14|5751.96|5751.96|5753.43|5753.43|5751.96|5751.96|0
1638347290000|2021-12-01 08:28:10|5752.68|5752.68|5753.18|5753.18|5753.18|5753.18|5752.68|5752.68|0
1638347300000|2021-12-01 08:28:20|5752.94|5752.94|5752.89|5752.89|5752.94|5752.94|5752.37|5752.37|0
1638347310000|2021-12-01 08:28:30|5752.97|5752.97|5753.5|5753.5|5753.78|5753.78|5752.97|5752.97|0
1638347320000|2021-12-01 08:28:40|5753.71|5753.71|5754.75|5754.75|5754.75|5754.75|5753.67|5753.67|0
1638347330000|2021-12-01 08:28:50|5755.33|5755.33|5754.35|5754.35|5756.14|5756.14|5754.35|5754.35|0
1638347340000|2021-12-01 08:29:00|5753.77|5753.77|5754.06|5754.06|5754.06|5754.06|5753.49|5753.49|0
1638347350000|2021-12-01 08:29:10|5755.02|5755.02|5754.73|5754.73|5755.49|5755.49|5754.73|5754.73|0
1638347360000|2021-12-01 08:29:20|5755.02|5755.02|5753.51|5753.51|5755.02|5755.02|5753.22|5753.22|0
1638347370000|2021-12-01 08:29:30|5753.8|5753.8|5753.66|5753.66|5754.14|5754.14|5753.66|5753.66|0
1638347380000|2021-12-01 08:29:40|5753.37|5753.37|5754.38|5754.38|5754.38|5754.38|5753.37|5753.37|0
1638347390000|2021-12-01 08:29:50|5754.09|5754.09|5755.25|5755.25|5755.68|5755.68|5754.09|5754.09|0
1638347400000|2021-12-01 08:30:00|5754.09|5754.09|5753.73|5753.73|5754.09|5754.09|5753.44|5753.44|0
1638347410000|2021-12-01 08:30:10|5752.7|5752.7|5751.75|5751.75|5753.27|5753.27|5750.88|5750.88|0
1638347420000|2021-12-01 08:30:20|5752.94|5752.94|5753.47|5753.47|5754.59|5754.59|5752.94|5752.94|0
1638347430000|2021-12-01 08:30:30|5752.17|5752.17|5752.7|5752.7|5752.7|5752.7|5751.25|5751.25|0
1638347440000|2021-12-01 08:30:40|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|0
1638347450000|2021-12-01 08:30:50|5751.22|5751.22|5752.95|5752.95|5752.95|5752.95|5751.22|5751.22|0
1638347460000|2021-12-01 08:31:00|5752.37|5752.37|5751.87|5751.87|5752.37|5752.37|5751.42|5751.42|0
1638347470000|2021-12-01 08:31:10|5751.39|5751.39|5753.45|5753.45|5753.45|5753.45|5751.39|5751.39|0
1638347480000|2021-12-01 08:31:20|5752.87|5752.87|5755.03|5755.03|5755.03|5755.03|5752.87|5752.87|0
1638347490000|2021-12-01 08:31:30|5754.74|5754.74|5754.54|5754.54|5756.25|5756.25|5754.11|5754.11|0
1638347500000|2021-12-01 08:31:40|5754.83|5754.83|5754.25|5754.25|5754.83|5754.83|5754.25|5754.25|0
1638347510000|2021-12-01 08:31:50|5755.12|5755.12|5755.41|5755.41|5755.41|5755.41|5755.12|5755.12|0
1638347520000|2021-12-01 08:32:00|5754.18|5754.18|5751.12|5751.12|5754.18|5754.18|5751.12|5751.12|0
1638347530000|2021-12-01 08:32:10|5750.83|5750.83|5750.76|5750.76|5751.41|5751.41|5750.48|5750.48|0
1638347540000|2021-12-01 08:32:20|5750.53|5750.53|5748.94|5748.94|5750.53|5750.53|5748.94|5748.94|0
1638347550000|2021-12-01 08:32:30|5747.86|5747.86|5747|5747|5747.86|5747.86|5747|5747|0
1638347560000|2021-12-01 08:32:40|5747.21|5747.21|5745.06|5745.06|5747.79|5747.79|5745.06|5745.06|0
1638347570000|2021-12-01 08:32:50|5745.49|5745.49|5748.89|5748.89|5748.89|5748.89|5745.49|5745.49|0
1638347580000|2021-12-01 08:33:00|5749.18|5749.18|5750.42|5750.42|5750.85|5750.85|5749.17|5749.17|0
1638347590000|2021-12-01 08:33:10|5750.13|5750.13|5749.08|5749.08|5750.13|5750.13|5749.08|5749.08|0
1638347600000|2021-12-01 08:33:20|5750.23|5750.23|5753.97|5753.97|5753.97|5753.97|5750.23|5750.23|0
1638347610000|2021-12-01 08:33:30|5753.68|5753.68|5754.45|5754.45|5754.45|5754.45|5751.99|5751.99|0
1638347620000|2021-12-01 08:33:40|5754.16|5754.16|5755.65|5755.65|5755.65|5755.65|5754.16|5754.16|0
1638347630000|2021-12-01 08:33:50|5756.15|5756.15|5756.44|5756.44|5756.44|5756.44|5756.15|5756.15|0
1638347640000|2021-12-01 08:34:00|5755.94|5755.94|5756.13|5756.13|5756.13|5756.13|5754.98|5754.98|0
1638347650000|2021-12-01 08:34:10|5756.18|5756.18|5756.61|5756.61|5756.61|5756.61|5755.96|5755.96|0
1638347660000|2021-12-01 08:34:20|5756.85|5756.85|5757.36|5757.36|5757.36|5757.36|5756.2|5756.2|0
1638347670000|2021-12-01 08:34:30|5758.22|5758.22|5758.47|5758.47|5758.94|5758.94|5758.22|5758.22|0
1638347680000|2021-12-01 08:34:40|5758.18|5758.18|5756.24|5756.24|5758.47|5758.47|5756.24|5756.24|0
1638347690000|2021-12-01 08:34:50|5755.95|5755.95|5754.58|5754.58|5755.95|5755.95|5754.58|5754.58|0
1638347700000|2021-12-01 08:35:00|5754|5754|5751.41|5751.41|5754|5754|5751.12|5751.12|0
1638347710000|2021-12-01 08:35:10|5751.62|5751.62|5751.09|5751.09|5751.62|5751.62|5750.9|5750.9|0
1638347720000|2021-12-01 08:35:20|5750.4|5750.4|5753.17|5753.17|5753.17|5753.17|5750.19|5750.19|0
1638347730000|2021-12-01 08:35:30|5754.79|5754.79|5754.1|5754.1|5754.84|5754.84|5754.1|5754.1|0
1638347740000|2021-12-01 08:35:40|5753.23|5753.23|5754.26|5754.26|5754.26|5754.26|5752.95|5752.95|0
1638347750000|2021-12-01 08:35:50|5753.97|5753.97|5753.92|5753.92|5754.31|5754.31|5753.88|5753.88|0
1638347760000|2021-12-01 08:36:00|5754.07|5754.07|5753.49|5753.49|5754.07|5754.07|5753.2|5753.2|0
1638347770000|2021-12-01 08:36:10|5752.78|5752.78|5751.12|5751.12|5752.78|5752.78|5751.12|5751.12|0
1638347780000|2021-12-01 08:36:20|5750.12|5750.12|5746.24|5746.24|5750.12|5750.12|5746.24|5746.24|0
1638347790000|2021-12-01 08:36:30|5746.48|5746.48|5745.11|5745.11|5746.48|5746.48|5745.11|5745.11|0
1638347800000|2021-12-01 08:36:40|5744.68|5744.68|5744.88|5744.88|5744.88|5744.88|5743.73|5743.73|0
1638347810000|2021-12-01 08:36:50|5744.24|5744.24|5742.33|5742.33|5744.24|5744.24|5742.09|5742.09|0
1638347820000|2021-12-01 08:37:00|5742.04|5742.04|5745.81|5745.81|5746.12|5746.12|5741.97|5741.97|0
1638347840000|2021-12-01 08:37:20|5745.88|5745.88|5744.95|5744.95|5745.88|5745.88|5744.95|5744.95|0
1638347850000|2021-12-01 08:37:30|5745.24|5745.24|5747.92|5747.92|5747.92|5747.92|5745.24|5745.24|0
1638347860000|2021-12-01 08:37:40|5748.35|5748.35|5749.36|5749.36|5749.65|5749.65|5748.35|5748.35|0
1638347870000|2021-12-01 08:37:50|5751.25|5751.25|5751.52|5751.52|5751.53|5751.53|5751.25|5751.25|0
1638347880000|2021-12-01 08:38:00|5752.26|5752.26|5751.01|5751.01|5752.26|5752.26|5751.01|5751.01|0
1638347890000|2021-12-01 08:38:10|5750.77|5750.77|5748.96|5748.96|5750.77|5750.77|5748.31|5748.31|0
1638347900000|2021-12-01 08:38:20|5749.18|5749.18|5751.88|5751.88|5751.88|5751.88|5748.75|5748.75|0
1638347910000|2021-12-01 08:38:30|5751.69|5751.69|5751.23|5751.23|5751.7|5751.7|5751.23|5751.23|0
1638347920000|2021-12-01 08:38:40|5751.8|5751.8|5750.1|5750.1|5751.8|5751.8|5750.1|5750.1|0
1638347930000|2021-12-01 08:38:50|5750.53|5750.53|5750.77|5750.77|5750.77|5750.77|5750.24|5750.24|0
1638347940000|2021-12-01 08:39:00|5751.89|5751.89|5752.13|5752.13|5752.37|5752.37|5750.7|5750.7|0
1638347950000|2021-12-01 08:39:10|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|0
1638347960000|2021-12-01 08:39:20|5752.13|5752.13|5752.35|5752.35|5752.35|5752.35|5750.96|5750.96|0
1638347970000|2021-12-01 08:39:30|5752.31|5752.31|5749.64|5749.64|5752.52|5752.52|5748.76|5748.76|0
1638347980000|2021-12-01 08:39:40|5749.43|5749.43|5752.08|5752.08|5752.97|5752.97|5749.43|5749.43|0
1638347990000|2021-12-01 08:39:50|5752.13|5752.13|5752.72|5752.72|5754.07|5754.07|5752.13|5752.13|0
1638348000000|2021-12-01 08:40:00|5752.69|5752.69|5754.83|5754.83|5754.83|5754.83|5752.69|5752.69|0
1638348010000|2021-12-01 08:40:10|5755.05|5755.05|5754.05|5754.05|5755.63|5755.63|5754.05|5754.05|0
1638348020000|2021-12-01 08:40:20|5753.16|5753.16|5752.95|5752.95|5753.16|5753.16|5752.95|5752.95|0
1638348030000|2021-12-01 08:40:30|5753.16|5753.16|5753.4|5753.4|5753.4|5753.4|5753.16|5753.16|0
1638348040000|2021-12-01 08:40:40|5753.18|5753.18|5752.54|5752.54|5753.26|5753.26|5752.54|5752.54|0
1638348050000|2021-12-01 08:40:50|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|0
1638348060000|2021-12-01 08:41:00|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|0
1638348070000|2021-12-01 08:41:10|5751.37|5751.37|5752.14|5752.14|5752.14|5752.14|5751.37|5751.37|0
1638348080000|2021-12-01 08:41:20|5751.92|5751.92|5751.63|5751.63|5752.5|5752.5|5751.63|5751.63|0
1638348090000|2021-12-01 08:41:30|5751.34|5751.34|5750.48|5750.48|5751.34|5751.34|5750.48|5750.48|0
1638348100000|2021-12-01 08:41:40|5751.05|5751.05|5751.75|5751.75|5752.28|5752.28|5751.05|5751.05|0
1638348110000|2021-12-01 08:41:50|5751.73|5751.73|5752.25|5752.25|5752.54|5752.54|5751.73|5751.73|0
1638348120000|2021-12-01 08:42:00|5752.49|5752.49|5753.28|5753.28|5753.28|5753.28|5752.35|5752.35|0
1638348130000|2021-12-01 08:42:10|5752.42|5752.42|5753.74|5753.74|5754.97|5754.97|5752.42|5752.42|0
1638348140000|2021-12-01 08:42:20|5753.45|5753.45|5753.22|5753.22|5753.45|5753.45|5753.22|5753.22|0
1638348150000|2021-12-01 08:42:30|5754.36|5754.36|5757.24|5757.24|5757.24|5757.24|5754.36|5754.36|0
1638348160000|2021-12-01 08:42:40|5756.8|5756.8|5757.52|5757.52|5757.52|5757.52|5756.8|5756.8|0
1638348170000|2021-12-01 08:42:50|5758.62|5758.62|5757.93|5757.93|5758.62|5758.62|5757.93|5757.93|0
1638348180000|2021-12-01 08:43:00|5757.5|5757.5|5760.15|5760.15|5760.15|5760.15|5757.5|5757.5|0
1638348190000|2021-12-01 08:43:10|5760.36|5760.36|5759.22|5759.22|5760.87|5760.87|5759.22|5759.22|0
1638348200000|2021-12-01 08:43:20|5760.34|5760.34|5759.96|5759.96|5760.34|5760.34|5759|5759|0
1638348210000|2021-12-01 08:43:30|5760.18|5760.18|5760.36|5760.36|5760.9|5760.9|5760.13|5760.13|0
1638348220000|2021-12-01 08:43:40|5760.65|5760.65|5762.66|5762.66|5762.66|5762.66|5760.65|5760.65|0
1638348230000|2021-12-01 08:43:50|5762.95|5762.95|5760.49|5760.49|5762.95|5762.95|5760.49|5760.49|0
1638348240000|2021-12-01 08:44:00|5760.78|5760.78|5759.78|5759.78|5760.84|5760.84|5758.82|5758.82|0
1638348250000|2021-12-01 08:44:10|5759.76|5759.76|5759.74|5759.74|5759.76|5759.76|5759.68|5759.68|0
1638348260000|2021-12-01 08:44:20|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|0
1638348270000|2021-12-01 08:44:30|5760.92|5760.92|5761.2|5761.2|5761.2|5761.2|5760.91|5760.91|0
1638348280000|2021-12-01 08:44:40|5761.84|5761.84|5761.65|5761.65|5761.86|5761.86|5761.65|5761.65|0
1638348290000|2021-12-01 08:44:50|5761.43|5761.43|5762.25|5762.25|5762.25|5762.25|5761.43|5761.43|0
1638348300000|2021-12-01 08:45:00|5762.68|5762.68|5762.94|5762.94|5762.94|5762.94|5760.14|5760.14|0
1638348310000|2021-12-01 08:45:10|5764.45|5764.45|5762.88|5762.88|5765.02|5765.02|5762.34|5762.34|0
1638348320000|2021-12-01 08:45:20|5763.53|5763.53|5764.11|5764.11|5764.11|5764.11|5763.53|5763.53|0
1638348330000|2021-12-01 08:45:30|5764.82|5764.82|5764.58|5764.58|5764.82|5764.82|5764.37|5764.37|0
1638348340000|2021-12-01 08:45:40|5765.01|5765.01|5766.31|5766.31|5766.31|5766.31|5765.01|5765.01|0
1638348350000|2021-12-01 08:45:50|5766.1|5766.1|5765.06|5765.06|5766.65|5766.65|5765.06|5765.06|0
1638348360000|2021-12-01 08:46:00|5765.07|5765.07|5767.54|5767.54|5767.54|5767.54|5764.84|5764.84|0
1638348370000|2021-12-01 08:46:10|5768.12|5768.12|5770.15|5770.15|5770.43|5770.43|5768.09|5768.09|0
1638348380000|2021-12-01 08:46:20|5771.22|5771.22|5774.16|5774.16|5774.21|5774.21|5771.22|5771.22|0
1638348390000|2021-12-01 08:46:30|5774.17|5774.17|5772.83|5772.83|5774.6|5774.6|5772.83|5772.83|0
1638348400000|2021-12-01 08:46:40|5772.11|5772.11|5771.59|5771.59|5772.4|5772.4|5771.59|5771.59|0
1638348410000|2021-12-01 08:46:50|5770.72|5770.72|5769.05|5769.05|5770.84|5770.84|5769.05|5769.05|0
1638348420000|2021-12-01 08:47:00|5768.76|5768.76|5766.4|5766.4|5768.76|5768.76|5764.7|5764.7|0
1638348430000|2021-12-01 08:47:10|5766.61|5766.61|5765.89|5765.89|5766.61|5766.61|5765.89|5765.89|0
1638348440000|2021-12-01 08:47:20|5766.11|5766.11|5764.81|5764.81|5766.11|5766.11|5764.81|5764.81|0
1638348450000|2021-12-01 08:47:30|5765.1|5765.1|5764.32|5764.32|5765.1|5765.1|5764.32|5764.32|0
1638348460000|2021-12-01 08:47:40|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|0
1638348470000|2021-12-01 08:47:50|5766.2|5766.2|5765.99|5765.99|5766.2|5766.2|5765.99|5765.99|0
1638348480000|2021-12-01 08:48:00|5766.42|5766.42|5765.41|5765.41|5766.42|5766.42|5765.41|5765.41|0
1638348490000|2021-12-01 08:48:10|5765.12|5765.12|5765.11|5765.11|5765.12|5765.12|5765.11|5765.11|0
1638348500000|2021-12-01 08:48:20|5764.89|5764.89|5761.6|5761.6|5764.89|5764.89|5761.6|5761.6|0
1638348510000|2021-12-01 08:48:30|5761.57|5761.57|5761.79|5761.79|5761.79|5761.79|5761.57|5761.57|0
1638348520000|2021-12-01 08:48:40|5762|5762|5762|5762|5762|5762|5762|5762|0
1638348530000|2021-12-01 08:48:50|5762.29|5762.29|5762.07|5762.07|5762.29|5762.29|5762.07|5762.07|0
1638348540000|2021-12-01 08:49:00|5762.36|5762.36|5761.31|5761.31|5762.36|5762.36|5761.31|5761.31|0
1638348550000|2021-12-01 08:49:10|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|5760.83|0
1638348560000|2021-12-01 08:49:20|5760.4|5760.4|5760.45|5760.45|5760.69|5760.69|5760.4|5760.4|0
1638348570000|2021-12-01 08:49:30|5760.69|5760.69|5761.48|5761.48|5761.48|5761.48|5760.69|5760.69|0
1638348580000|2021-12-01 08:49:40|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|0
1638348590000|2021-12-01 08:49:50|5760.33|5760.33|5760.62|5760.62|5760.62|5760.62|5760.33|5760.33|0
1638348600000|2021-12-01 08:50:00|5761.98|5761.98|5763.41|5763.41|5763.41|5763.41|5761.98|5761.98|0
1638348610000|2021-12-01 08:50:10|5763.7|5763.7|5763.41|5763.41|5763.7|5763.7|5763.41|5763.41|0
1638348630000|2021-12-01 08:50:30|5763.7|5763.7|5763.92|5763.92|5763.92|5763.92|5763.7|5763.7|0
1638348640000|2021-12-01 08:50:40|5764.21|5764.21|5763.92|5763.92|5764.21|5764.21|5763.92|5763.92|0
1638348650000|2021-12-01 08:50:50|5764.21|5764.21|5763.92|5763.92|5764.21|5764.21|5763.92|5763.92|0
1638348660000|2021-12-01 08:51:00|5763.7|5763.7|5763.41|5763.41|5763.7|5763.7|5763.41|5763.41|0
1638348670000|2021-12-01 08:51:10|5762.65|5762.65|5762.45|5762.45|5762.67|5762.67|5762.45|5762.45|0
1638348680000|2021-12-01 08:51:20|5761.3|5761.3|5758.7|5758.7|5761.3|5761.3|5758.7|5758.7|0
1638348690000|2021-12-01 08:51:30|5758.65|5758.65|5758.22|5758.22|5758.65|5758.65|5758.22|5758.22|0
1638348700000|2021-12-01 08:51:40|5757.93|5757.93|5757.72|5757.72|5757.93|5757.93|5757.72|5757.72|0
1638348710000|2021-12-01 08:51:50|5757.43|5757.43|5755.81|5755.81|5757.43|5757.43|5755.81|5755.81|0
1638348720000|2021-12-01 08:52:00|5755.59|5755.59|5755.3|5755.3|5755.59|5755.59|5755.3|5755.3|0
1638348730000|2021-12-01 08:52:10|5755.59|5755.59|5755.59|5755.59|5755.59|5755.59|5755.59|5755.59|0
1638348740000|2021-12-01 08:52:20|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|0
1638348750000|2021-12-01 08:52:30|5756.77|5756.77|5756.82|5756.82|5757.69|5757.69|5756.77|5756.77|0
1638348760000|2021-12-01 08:52:40|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|0
1638348770000|2021-12-01 08:52:50|5756.68|5756.68|5756.3|5756.3|5756.68|5756.68|5756.01|5756.01|0
1638348780000|2021-12-01 08:53:00|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1638348790000|2021-12-01 08:53:10|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|5755.15|0
1638348800000|2021-12-01 08:53:20|5754.86|5754.86|5754.62|5754.62|5754.86|5754.86|5754.62|5754.62|0
1638348820000|2021-12-01 08:53:40|5755.56|5755.56|5757.04|5757.04|5757.04|5757.04|5754.91|5754.91|0
1638348830000|2021-12-01 08:53:50|5756.75|5756.75|5756.54|5756.54|5756.75|5756.75|5756.46|5756.46|0
1638348840000|2021-12-01 08:54:00|5756.97|5756.97|5756.5|5756.5|5757.32|5757.32|5756.5|5756.5|0
1638348850000|2021-12-01 08:54:10|5756.29|5756.29|5756.29|5756.29|5756.29|5756.29|5756.29|5756.29|0
1638348860000|2021-12-01 08:54:20|5756.93|5756.93|5757.22|5757.22|5757.22|5757.22|5756.93|5756.93|0
1638348870000|2021-12-01 08:54:30|5758.89|5758.89|5757.88|5757.88|5759.75|5759.75|5757.88|5757.88|0
1638348890000|2021-12-01 08:54:50|5756.98|5756.98|5757.09|5757.09|5757.09|5757.09|5756.98|5756.98|0
1638348900000|2021-12-01 08:55:00|5756.66|5756.66|5756.95|5756.95|5756.95|5756.95|5756.66|5756.66|0
1638348920000|2021-12-01 08:55:20|5757.01|5757.01|5756.09|5756.09|5757.06|5757.06|5756.09|5756.09|0
1638348930000|2021-12-01 08:55:30|5756.12|5756.12|5755.26|5755.26|5756.12|5756.12|5755.26|5755.26|0
1638348940000|2021-12-01 08:55:40|5754.68|5754.68|5752.73|5752.73|5754.68|5754.68|5752.73|5752.73|0
1638348950000|2021-12-01 08:55:50|5750.83|5750.83|5751.42|5751.42|5751.42|5751.42|5750.83|5750.83|0
1638348960000|2021-12-01 08:56:00|5751.18|5751.18|5752.42|5752.42|5752.42|5752.42|5751.18|5751.18|0
1638348970000|2021-12-01 08:56:10|5752.71|5752.71|5752.13|5752.13|5752.71|5752.71|5752.13|5752.13|0
1638348980000|2021-12-01 08:56:20|5752.12|5752.12|5753.98|5753.98|5753.99|5753.99|5752.12|5752.12|0
1638348990000|2021-12-01 08:56:30|5753.69|5753.69|5752.45|5752.45|5753.69|5753.69|5751.53|5751.53|0
1638349000000|2021-12-01 08:56:40|5752.73|5752.73|5753.02|5753.02|5753.02|5753.02|5752.45|5752.45|0
1638349010000|2021-12-01 08:56:50|5753.45|5753.45|5753.24|5753.24|5753.74|5753.74|5753.24|5753.24|0
1638349020000|2021-12-01 08:57:00|5753.29|5753.29|5754.7|5754.7|5754.7|5754.7|5753.19|5753.19|0
1638349030000|2021-12-01 08:57:10|5754.92|5754.92|5755.15|5755.15|5755.15|5755.15|5754.92|5754.92|0
1638349040000|2021-12-01 08:57:20|5756.08|5756.08|5757.74|5757.74|5757.74|5757.74|5756.08|5756.08|0
1638349050000|2021-12-01 08:57:30|5757.45|5757.45|5758.6|5758.6|5758.6|5758.6|5757.45|5757.45|0
1638349060000|2021-12-01 08:57:40|5758.89|5758.89|5761.09|5761.09|5761.09|5761.09|5758.89|5758.89|0
1638349070000|2021-12-01 08:57:50|5760.66|5760.66|5761.9|5761.9|5761.9|5761.9|5760.66|5760.66|0
1638349080000|2021-12-01 08:58:00|5762.12|5762.12|5763.33|5763.33|5763.34|5763.34|5762.12|5762.12|0
1638349100000|2021-12-01 08:58:20|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|5763.12|0
1638349110000|2021-12-01 08:58:30|5763.69|5763.69|5763.91|5763.91|5763.91|5763.91|5763.69|5763.69|0
1638349120000|2021-12-01 08:58:40|5764.2|5764.2|5765.78|5765.78|5765.78|5765.78|5764.2|5764.2|0
1638349130000|2021-12-01 08:58:50|5765.49|5765.49|5765.53|5765.53|5765.53|5765.53|5765.49|5765.49|0
1638349140000|2021-12-01 08:59:00|5765.1|5765.1|5765.1|5765.1|5765.1|5765.1|5765.1|5765.1|0
1638349150000|2021-12-01 08:59:10|5764.89|5764.89|5763.01|5763.01|5765.17|5765.17|5763.01|5763.01|0
1638349160000|2021-12-01 08:59:20|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1638349170000|2021-12-01 08:59:30|5764.49|5764.49|5765.07|5765.07|5765.07|5765.07|5764.49|5764.49|0
1638349180000|2021-12-01 08:59:40|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1638349190000|2021-12-01 08:59:50|5765.78|5765.78|5765.83|5765.83|5765.83|5765.83|5765.78|5765.78|0
1638349200000|2021-12-01 09:00:00|5766.26|5766.26|5762.55|5762.55|5766.26|5766.26|5762.55|5762.55|0
1638349210000|2021-12-01 09:00:10|5762.84|5762.84|5763.56|5763.56|5763.56|5763.56|5762.84|5762.84|0
1638349220000|2021-12-01 09:00:20|5762.98|5762.98|5761.24|5761.24|5762.98|5762.98|5761.24|5761.24|0
1638349230000|2021-12-01 09:00:30|5761.53|5761.53|5760.65|5760.65|5761.53|5761.53|5760.45|5760.45|0
1638349240000|2021-12-01 09:00:40|5760|5760|5759.25|5759.25|5760.04|5760.04|5759.25|5759.25|0
1638349250000|2021-12-01 09:00:50|5759.68|5759.68|5761.34|5761.34|5761.34|5761.34|5759.68|5759.68|0
1638349260000|2021-12-01 09:01:00|5761.63|5761.63|5761.63|5761.63|5761.63|5761.63|5761.63|5761.63|0
1638349270000|2021-12-01 09:01:10|5761.92|5761.92|5763.51|5763.51|5763.51|5763.51|5761.92|5761.92|0
1638349290000|2021-12-01 09:01:30|5763.8|5763.8|5764.73|5764.73|5765.38|5765.38|5763.8|5763.8|0
1638349300000|2021-12-01 09:01:40|5764.44|5764.44|5764.44|5764.44|5764.44|5764.44|5764.44|5764.44|0
1638349310000|2021-12-01 09:01:50|5764.43|5764.43|5764.71|5764.71|5764.71|5764.71|5764.43|5764.43|0
1638349320000|2021-12-01 09:02:00|5765.67|5765.67|5762.03|5762.03|5765.91|5765.91|5762.03|5762.03|0
1638349330000|2021-12-01 09:02:10|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|0
1638349340000|2021-12-01 09:02:20|5763.04|5763.04|5763.33|5763.33|5763.33|5763.33|5762.75|5762.75|0
1638349350000|2021-12-01 09:02:30|5763.62|5763.62|5764.51|5764.51|5764.51|5764.51|5763.36|5763.36|0
1638349360000|2021-12-01 09:02:40|5763.65|5763.65|5763.99|5763.99|5764.29|5764.29|5763.65|5763.65|0
1638349370000|2021-12-01 09:02:50|5765.89|5765.89|5765.89|5765.89|5765.89|5765.89|5765.89|5765.89|0
1638349380000|2021-12-01 09:03:00|5766.76|5766.76|5772.33|5772.33|5772.91|5772.91|5766.76|5766.76|0
1638349390000|2021-12-01 09:03:10|5772.62|5772.62|5774.72|5774.72|5774.93|5774.93|5772.62|5772.62|0
1638349400000|2021-12-01 09:03:20|5774.29|5774.29|5773.78|5773.78|5774.29|5774.29|5773.78|5773.78|0
1638349410000|2021-12-01 09:03:30|5773.2|5773.2|5772.54|5772.54|5773.2|5773.2|5772.54|5772.54|0
1638349420000|2021-12-01 09:03:40|5770.81|5770.81|5771.16|5771.16|5771.16|5771.16|5770.81|5770.81|0
1638349430000|2021-12-01 09:03:50|5770.92|5770.92|5770.45|5770.45|5770.92|5770.92|5770.02|5770.02|0
1638349440000|2021-12-01 09:04:00|5768.72|5768.72|5768.1|5768.1|5768.72|5768.72|5767.24|5767.24|0
1638349450000|2021-12-01 09:04:10|5767.67|5767.67|5767.4|5767.4|5767.67|5767.67|5767.4|5767.4|0
1638349460000|2021-12-01 09:04:20|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|0
1638349470000|2021-12-01 09:04:30|5767.18|5767.18|5765.48|5765.48|5767.18|5767.18|5764.87|5764.87|0
1638349480000|2021-12-01 09:04:40|5765.01|5765.01|5765.01|5765.01|5765.01|5765.01|5765.01|5765.01|0
1638349490000|2021-12-01 09:04:50|5765.58|5765.58|5765.06|5765.06|5766.16|5766.16|5764.77|5764.77|0
1638349500000|2021-12-01 09:05:00|5763.54|5763.54|5763.57|5763.57|5764|5764|5763.07|5763.07|0
1638349510000|2021-12-01 09:05:10|5763.56|5763.56|5765.26|5765.26|5765.26|5765.26|5762.05|5762.05|0
1638349520000|2021-12-01 09:05:20|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|0
1638349530000|2021-12-01 09:05:30|5765.05|5765.05|5765.69|5765.69|5765.69|5765.69|5765.05|5765.05|0
1638349540000|2021-12-01 09:05:40|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|0
1638349550000|2021-12-01 09:05:50|5765.77|5765.77|5765.34|5765.34|5765.77|5765.77|5765.34|5765.34|0
1638349560000|2021-12-01 09:06:00|5765.91|5765.91|5765.86|5765.86|5766.49|5766.49|5765.15|5765.15|0
1638349570000|2021-12-01 09:06:10|5765|5765|5762.94|5762.94|5765|5765|5762.94|5762.94|0
1638349580000|2021-12-01 09:06:20|5763.15|5763.15|5763.58|5763.58|5763.58|5763.58|5763.15|5763.15|0
1638349590000|2021-12-01 09:06:30|5764.01|5764.01|5764.59|5764.59|5764.59|5764.59|5764.01|5764.01|0
1638349600000|2021-12-01 09:06:40|5764.81|5764.81|5764.23|5764.23|5764.81|5764.81|5764.23|5764.23|0
1638349610000|2021-12-01 09:06:50|5764.28|5764.28|5763.55|5763.55|5764.28|5764.28|5763.55|5763.55|0
1638349620000|2021-12-01 09:07:00|5764.13|5764.13|5767.87|5767.87|5767.87|5767.87|5764.13|5764.13|0
1638349630000|2021-12-01 09:07:10|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|0
1638349640000|2021-12-01 09:07:20|5767.82|5767.82|5767.16|5767.16|5767.82|5767.82|5767.16|5767.16|0
1638349650000|2021-12-01 09:07:30|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|5767.44|0
1638349680000|2021-12-01 09:08:00|5767.23|5767.23|5766.49|5766.49|5767.23|5767.23|5766.2|5766.2|0
1638349690000|2021-12-01 09:08:10|5767.35|5767.35|5767.37|5767.37|5767.37|5767.37|5767.35|5767.35|0
1638349700000|2021-12-01 09:08:20|5767.58|5767.58|5767.87|5767.87|5768.16|5768.16|5767|5767|0
1638349710000|2021-12-01 09:08:30|5767.65|5767.65|5768.23|5768.23|5768.23|5768.23|5767.65|5767.65|0
1638349720000|2021-12-01 09:08:40|5769.09|5769.09|5769.09|5769.09|5769.09|5769.09|5769.09|5769.09|0
1638349730000|2021-12-01 09:08:50|5768.88|5768.88|5766.86|5766.86|5768.88|5768.88|5766.65|5766.65|0
1638349740000|2021-12-01 09:09:00|5766.57|5766.57|5768.75|5768.75|5768.75|5768.75|5766.57|5766.57|0
1638349750000|2021-12-01 09:09:10|5768.8|5768.8|5768.8|5768.8|5768.8|5768.8|5768.8|5768.8|0
1638349760000|2021-12-01 09:09:20|5768.29|5768.29|5767.15|5767.15|5768.29|5768.29|5767.15|5767.15|0
1638349770000|2021-12-01 09:09:30|5767.44|5767.44|5765.23|5765.23|5767.44|5767.44|5765.23|5765.23|0
1638349780000|2021-12-01 09:09:40|5765.52|5765.52|5765.52|5765.52|5765.52|5765.52|5765.52|5765.52|0
1638349790000|2021-12-01 09:09:50|5765.5|5765.5|5763.96|5763.96|5765.5|5765.5|5763.96|5763.96|0
1638349800000|2021-12-01 09:10:00|5763.74|5763.74|5764.01|5764.01|5764.59|5764.59|5763.5|5763.5|0
1638349810000|2021-12-01 09:10:10|5763.36|5763.36|5764.69|5764.69|5764.71|5764.71|5763.36|5763.36|0
1638349820000|2021-12-01 09:10:20|5764.75|5764.75|5765.04|5765.04|5765.04|5765.04|5764.75|5764.75|0
1638349830000|2021-12-01 09:10:30|5766.12|5766.12|5765.84|5765.84|5766.12|5766.12|5765.24|5765.24|0
1638349840000|2021-12-01 09:10:40|5765.02|5765.02|5761.94|5761.94|5765.02|5765.02|5761.94|5761.94|0
1638349850000|2021-12-01 09:10:50|5762.22|5762.22|5762.22|5762.22|5762.22|5762.22|5762.22|5762.22|0
1638349860000|2021-12-01 09:11:00|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638349870000|2021-12-01 09:11:10|5762.44|5762.44|5762.5|5762.5|5762.5|5762.5|5762.44|5762.44|0
1638349880000|2021-12-01 09:11:20|5763.08|5763.08|5762.84|5762.84|5763.08|5763.08|5762.84|5762.84|0
1638349890000|2021-12-01 09:11:30|5763.13|5763.13|5763.84|5763.84|5763.84|5763.84|5763.13|5763.13|0
1638349900000|2021-12-01 09:11:40|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1638349910000|2021-12-01 09:11:50|5763.61|5763.61|5763.3|5763.3|5763.61|5763.61|5763.3|5763.3|0
1638349930000|2021-12-01 09:12:10|5763.34|5763.34|5764.2|5764.2|5764.2|5764.2|5763.34|5763.34|0
1638349940000|2021-12-01 09:12:20|5764.18|5764.18|5764.32|5764.32|5764.32|5764.32|5764.18|5764.18|0
1638349950000|2021-12-01 09:12:30|5764.37|5764.37|5763.58|5763.58|5764.37|5764.37|5763.58|5763.58|0
1638349960000|2021-12-01 09:12:40|5764.44|5764.44|5763.87|5763.87|5764.44|5764.44|5763.87|5763.87|0
1638349970000|2021-12-01 09:12:50|5763.83|5763.83|5761.65|5761.65|5763.83|5763.83|5761.36|5761.36|0
1638350000000|2021-12-01 09:13:20|5761.87|5761.87|5761.36|5761.36|5761.87|5761.87|5761.36|5761.36|0
1638350010000|2021-12-01 09:13:30|5760.41|5760.41|5759.24|5759.24|5760.41|5760.41|5758.66|5758.66|0
1638350020000|2021-12-01 09:13:40|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|0
1638350030000|2021-12-01 09:13:50|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|5757.61|0
1638350040000|2021-12-01 09:14:00|5756.17|5756.17|5756.22|5756.22|5756.45|5756.45|5756.17|5756.17|0
1638350050000|2021-12-01 09:14:10|5756.23|5756.23|5756.26|5756.26|5756.26|5756.26|5756.23|5756.23|0
1638350060000|2021-12-01 09:14:20|5756.22|5756.22|5757.3|5757.3|5757.3|5757.3|5756.22|5756.22|0
1638350070000|2021-12-01 09:14:30|5757.26|5757.26|5757.82|5757.82|5757.82|5757.82|5757.24|5757.24|0
1638350090000|2021-12-01 09:14:50|5758.25|5758.25|5757.96|5757.96|5758.25|5758.25|5757.96|5757.96|0
1638350100000|2021-12-01 09:15:00|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|0
1638350120000|2021-12-01 09:15:20|5760.46|5760.46|5760.01|5760.01|5761.89|5761.89|5760.01|5760.01|0
1638350140000|2021-12-01 09:15:40|5760.3|5760.3|5759.72|5759.72|5760.3|5760.3|5759.72|5759.72|0
1638350150000|2021-12-01 09:15:50|5759.96|5759.96|5760.17|5760.17|5760.17|5760.17|5759.88|5759.88|0
1638350160000|2021-12-01 09:16:00|5760.75|5760.75|5761.74|5761.74|5763.64|5763.64|5760.75|5760.75|0
1638350170000|2021-12-01 09:16:10|5761.52|5761.52|5760.79|5760.79|5762.65|5762.65|5760.79|5760.79|0
1638350180000|2021-12-01 09:16:20|5760.7|5760.7|5759.8|5759.8|5760.7|5760.7|5759.8|5759.8|0
1638350190000|2021-12-01 09:16:30|5759.23|5759.23|5759.59|5759.59|5759.59|5759.59|5759.01|5759.01|0
1638350200000|2021-12-01 09:16:40|5759.56|5759.56|5759.99|5759.99|5759.99|5759.99|5759.13|5759.13|0
1638350210000|2021-12-01 09:16:50|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1638350230000|2021-12-01 09:17:10|5759.85|5759.85|5760.43|5760.43|5760.43|5760.43|5759.85|5759.85|0
1638350240000|2021-12-01 09:17:20|5760.46|5760.46|5759.47|5759.47|5760.46|5760.46|5759.47|5759.47|0
1638350250000|2021-12-01 09:17:30|5759.04|5759.04|5757.41|5757.41|5759.04|5759.04|5757.37|5757.37|0
1638350260000|2021-12-01 09:17:40|5758.27|5758.27|5758.18|5758.18|5758.27|5758.27|5758.18|5758.18|0
1638350270000|2021-12-01 09:17:50|5758.76|5758.76|5757.39|5757.39|5758.76|5758.76|5757.39|5757.39|0
1638350280000|2021-12-01 09:18:00|5757.49|5757.49|5757.5|5757.5|5757.5|5757.5|5757.49|5757.49|0
1638350290000|2021-12-01 09:18:10|5757.48|5757.48|5759.2|5759.2|5759.2|5759.2|5757.48|5757.48|0
1638350300000|2021-12-01 09:18:20|5759.24|5759.24|5759.32|5759.32|5759.32|5759.32|5759.24|5759.24|0
1638350310000|2021-12-01 09:18:30|5759.61|5759.61|5759.37|5759.37|5759.82|5759.82|5759.28|5759.28|0
1638350320000|2021-12-01 09:18:40|5759.36|5759.36|5759.35|5759.35|5759.37|5759.37|5759.35|5759.35|0
1638350330000|2021-12-01 09:18:50|5759.31|5759.31|5758.73|5758.73|5759.31|5759.31|5758.73|5758.73|0
1638350340000|2021-12-01 09:19:00|5757.87|5757.87|5758.05|5758.05|5758.34|5758.34|5757.87|5757.87|0
1638350350000|2021-12-01 09:19:10|5759.35|5759.35|5759.35|5759.35|5759.35|5759.35|5759.35|5759.35|0
1638350360000|2021-12-01 09:19:20|5759.83|5759.83|5761.09|5761.09|5761.09|5761.09|5759.83|5759.83|0
1638350370000|2021-12-01 09:19:30|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|0
1638350380000|2021-12-01 09:19:40|5761.99|5761.99|5761.75|5761.75|5761.99|5761.99|5761.75|5761.75|0
1638350390000|2021-12-01 09:19:50|5762.33|5762.33|5763.72|5763.72|5763.72|5763.72|5762.33|5762.33|0
1638350400000|2021-12-01 09:20:00|5763.75|5763.75|5765.85|5765.85|5765.85|5765.85|5763.75|5763.75|0
1638350410000|2021-12-01 09:20:10|5766.14|5766.14|5767.69|5767.69|5767.69|5767.69|5765.56|5765.56|0
1638350420000|2021-12-01 09:20:20|5768.12|5768.12|5767.69|5767.69|5768.12|5768.12|5767.69|5767.69|0
1638350430000|2021-12-01 09:20:30|5767.9|5767.9|5769.99|5769.99|5769.99|5769.99|5767.9|5767.9|0
1638350440000|2021-12-01 09:20:40|5770.66|5770.66|5770.71|5770.71|5770.95|5770.95|5770.66|5770.66|0
1638350450000|2021-12-01 09:20:50|5771|5771|5773.34|5773.34|5773.34|5773.34|5771|5771|0
1638350460000|2021-12-01 09:21:00|5773.35|5773.35|5773.13|5773.13|5773.37|5773.37|5773.13|5773.13|0
1638350470000|2021-12-01 09:21:10|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1638350480000|2021-12-01 09:21:20|5773.72|5773.72|5772.18|5772.18|5773.72|5773.72|5772.18|5772.18|0
1638350490000|2021-12-01 09:21:30|5771.66|5771.66|5770.86|5770.86|5771.66|5771.66|5770.86|5770.86|0
1638350500000|2021-12-01 09:21:40|5770.43|5770.43|5769.98|5769.98|5770.43|5770.43|5769.98|5769.98|0
1638350510000|2021-12-01 09:21:50|5769.95|5769.95|5768.85|5768.85|5769.95|5769.95|5768.85|5768.85|0
1638350520000|2021-12-01 09:22:00|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|0
1638350530000|2021-12-01 09:22:10|5768.59|5768.59|5769.33|5769.33|5769.33|5769.33|5768.59|5768.59|0
1638350540000|2021-12-01 09:22:20|5769.62|5769.62|5769.62|5769.62|5769.62|5769.62|5769.62|5769.62|0
1638350550000|2021-12-01 09:22:30|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|0
1638350560000|2021-12-01 09:22:40|5767.97|5767.97|5766.82|5766.82|5767.97|5767.97|5766.82|5766.82|0
1638350570000|2021-12-01 09:22:50|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|0
1638350580000|2021-12-01 09:23:00|5765.52|5765.52|5763.02|5763.02|5765.52|5765.52|5763.02|5763.02|0
1638350590000|2021-12-01 09:23:10|5763.76|5763.76|5764.91|5764.91|5764.91|5764.91|5763.76|5763.76|0
1638350600000|2021-12-01 09:23:20|5765.34|5765.34|5764.82|5764.82|5765.34|5765.34|5764.82|5764.82|0
1638350610000|2021-12-01 09:23:30|5764.39|5764.39|5764.68|5764.68|5764.96|5764.96|5764.39|5764.39|0
1638350620000|2021-12-01 09:23:40|5763.67|5763.67|5763.63|5763.63|5763.67|5763.67|5763.63|5763.63|0
1638350630000|2021-12-01 09:23:50|5764.27|5764.27|5764.49|5764.49|5764.49|5764.49|5764.27|5764.27|0
1638350640000|2021-12-01 09:24:00|5764.01|5764.01|5763.8|5763.8|5764.01|5764.01|5763.8|5763.8|0
1638350650000|2021-12-01 09:24:10|5763.51|5763.51|5763.43|5763.43|5764.22|5764.22|5763.43|5763.43|0
1638350660000|2021-12-01 09:24:20|5763.22|5763.22|5763.22|5763.22|5763.22|5763.22|5763.22|5763.22|0
1638350670000|2021-12-01 09:24:30|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|0
1638350680000|2021-12-01 09:24:40|5763.72|5763.72|5762.56|5762.56|5763.72|5763.72|5762.56|5762.56|0
1638350690000|2021-12-01 09:24:50|5762.28|5762.28|5763.28|5763.28|5763.28|5763.28|5762.28|5762.28|0
1638350700000|2021-12-01 09:25:00|5763.05|5763.05|5762.38|5762.38|5763.05|5763.05|5762.38|5762.38|0
1638350710000|2021-12-01 09:25:10|5763.24|5763.24|5762.67|5762.67|5763.24|5763.24|5762.67|5762.67|0
1638350720000|2021-12-01 09:25:20|5762.95|5762.95|5763.96|5763.96|5763.96|5763.96|5762.95|5762.95|0
1638350730000|2021-12-01 09:25:30|5764.54|5764.54|5767.42|5767.42|5767.42|5767.42|5764.54|5764.54|0
1638350740000|2021-12-01 09:25:40|5766.84|5766.84|5766.88|5766.88|5767.17|5767.17|5766.84|5766.84|0
1638350750000|2021-12-01 09:25:50|5766.59|5766.59|5765.36|5765.36|5766.59|5766.59|5765.32|5765.32|0
1638350760000|2021-12-01 09:26:00|5765.4|5765.4|5766.33|5766.33|5766.33|5766.33|5765.4|5765.4|0
1638350770000|2021-12-01 09:26:10|5766.91|5766.91|5766.91|5766.91|5766.91|5766.91|5766.91|5766.91|0
1638350780000|2021-12-01 09:26:20|5766.97|5766.97|5767.01|5767.01|5767.58|5767.58|5766.39|5766.39|0
1638350800000|2021-12-01 09:26:40|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|0
1638350810000|2021-12-01 09:26:50|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|0
1638350820000|2021-12-01 09:27:00|5766.26|5766.26|5764.12|5764.12|5766.26|5766.26|5764.12|5764.12|0
1638350830000|2021-12-01 09:27:10|5764.08|5764.08|5763.77|5763.77|5764.08|5764.08|5763.75|5763.75|0
1638350840000|2021-12-01 09:27:20|5763.34|5763.34|5763.92|5763.92|5763.92|5763.92|5763.34|5763.34|0
1638350850000|2021-12-01 09:27:30|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|0
1638350860000|2021-12-01 09:27:40|5762.53|5762.53|5761.29|5761.29|5762.53|5762.53|5761.29|5761.29|0
1638350880000|2021-12-01 09:28:00|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|0
1638350890000|2021-12-01 09:28:10|5760.79|5760.79|5760.57|5760.57|5760.79|5760.79|5760.57|5760.57|0
1638350910000|2021-12-01 09:28:30|5761.22|5761.22|5761.22|5761.22|5761.22|5761.22|5761.22|5761.22|0
1638350920000|2021-12-01 09:28:40|5760.99|5760.99|5761.92|5761.92|5761.99|5761.99|5760.99|5760.99|0
1638350950000|2021-12-01 09:29:10|5761.63|5761.63|5764.02|5764.02|5764.02|5764.02|5761.63|5761.63|0
1638350960000|2021-12-01 09:29:20|5764.26|5764.26|5764.26|5764.26|5764.26|5764.26|5764.26|5764.26|0
1638350970000|2021-12-01 09:29:30|5764.5|5764.5|5764.57|5764.57|5764.57|5764.57|5763.99|5763.99|0
1638350980000|2021-12-01 09:29:40|5764.58|5764.58|5765.3|5765.3|5765.3|5765.3|5764.58|5764.58|0
1638350990000|2021-12-01 09:29:50|5765.01|5765.01|5765.01|5765.01|5765.01|5765.01|5765.01|5765.01|0
1638351000000|2021-12-01 09:30:00|5764.58|5764.58|5764.34|5764.34|5764.58|5764.58|5764.34|5764.34|0
1638351010000|2021-12-01 09:30:10|5763.47|5763.47|5763.47|5763.47|5763.47|5763.47|5763.47|5763.47|0
1638351020000|2021-12-01 09:30:20|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|0
1638351030000|2021-12-01 09:30:30|5763.76|5763.76|5763.8|5763.8|5763.8|5763.8|5763.76|5763.76|0
1638351040000|2021-12-01 09:30:40|5763.81|5763.81|5764.61|5764.61|5764.61|5764.61|5763.81|5763.81|0
1638351050000|2021-12-01 09:30:50|5764.89|5764.89|5764.89|5764.89|5764.89|5764.89|5764.89|5764.89|0
1638351060000|2021-12-01 09:31:00|5764.94|5764.94|5765.66|5765.66|5765.66|5765.66|5764.94|5764.94|0
1638351070000|2021-12-01 09:31:10|5765.88|5765.88|5765.88|5765.88|5765.92|5765.92|5765.88|5765.88|0
1638351080000|2021-12-01 09:31:20|5765.86|5765.86|5768.17|5768.17|5768.17|5768.17|5765.86|5765.86|0
1638351090000|2021-12-01 09:31:30|5768.46|5768.46|5767.02|5767.02|5768.46|5768.46|5767.02|5767.02|0
1638351100000|2021-12-01 09:31:40|5766.09|5766.09|5766.39|5766.39|5766.39|5766.39|5766.09|5766.09|0
1638351110000|2021-12-01 09:31:50|5769.16|5769.16|5769.33|5769.33|5769.33|5769.33|5768.85|5768.85|0
1638351120000|2021-12-01 09:32:00|5769.91|5769.91|5770.67|5770.67|5770.67|5770.67|5769.62|5769.62|0
1638351130000|2021-12-01 09:32:10|5770.45|5770.45|5770.4|5770.4|5770.69|5770.69|5770.4|5770.4|0
1638351140000|2021-12-01 09:32:20|5770.69|5770.69|5770.7|5770.7|5770.7|5770.7|5770.69|5770.69|0
1638351160000|2021-12-01 09:32:40|5771.13|5771.13|5771.42|5771.42|5771.42|5771.42|5771.13|5771.13|0
1638351170000|2021-12-01 09:32:50|5771.61|5771.61|5771.59|5771.59|5771.61|5771.61|5771.37|5771.37|0
1638351180000|2021-12-01 09:33:00|5770.94|5770.94|5769.48|5769.48|5770.94|5770.94|5769.48|5769.48|0
1638351190000|2021-12-01 09:33:10|5769.49|5769.49|5768.54|5768.54|5769.49|5769.49|5768.54|5768.54|0
1638351200000|2021-12-01 09:33:20|5767.11|5767.11|5767.33|5767.33|5767.33|5767.33|5767.11|5767.11|0
1638351210000|2021-12-01 09:33:30|5767.04|5767.04|5764.3|5764.3|5767.04|5767.04|5764.3|5764.3|0
1638351220000|2021-12-01 09:33:40|5763.85|5763.85|5763.85|5763.85|5763.85|5763.85|5763.85|5763.85|0
1638351230000|2021-12-01 09:33:50|5764.06|5764.06|5763.85|5763.85|5764.06|5764.06|5763.85|5763.85|0
1638351240000|2021-12-01 09:34:00|5763.61|5763.61|5762.96|5762.96|5763.82|5763.82|5762.67|5762.67|0
1638351250000|2021-12-01 09:34:10|5761.95|5761.95|5761.73|5761.73|5761.95|5761.95|5761.52|5761.52|0
1638351260000|2021-12-01 09:34:20|5762.02|5762.02|5763.03|5763.03|5763.03|5763.03|5762.02|5762.02|0
1638351270000|2021-12-01 09:34:30|5764.39|5764.39|5764.55|5764.55|5764.68|5764.68|5764.25|5764.25|0
1638351280000|2021-12-01 09:34:40|5764.84|5764.84|5764.84|5764.84|5764.84|5764.84|5764.84|5764.84|0
1638351290000|2021-12-01 09:34:50|5765.63|5765.63|5768.09|5768.09|5768.09|5768.09|5765.63|5765.63|0
1638351300000|2021-12-01 09:35:00|5768.31|5768.31|5768.31|5768.31|5768.31|5768.31|5768.31|5768.31|0
1638351310000|2021-12-01 09:35:10|5768.02|5768.02|5767.3|5767.3|5768.02|5768.02|5767.3|5767.3|0
1638351320000|2021-12-01 09:35:20|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|0
1638351340000|2021-12-01 09:35:40|5767.86|5767.86|5768.29|5768.29|5768.29|5768.29|5767.86|5767.86|0
1638351360000|2021-12-01 09:36:00|5768.76|5768.76|5770.05|5770.05|5770.05|5770.05|5768.76|5768.76|0
1638351370000|2021-12-01 09:36:10|5769.76|5769.76|5771.98|5771.98|5772.22|5772.22|5769.76|5769.76|0
1638351380000|2021-12-01 09:36:20|5771.5|5771.5|5770.76|5770.76|5771.5|5771.5|5770.47|5770.47|0
1638351390000|2021-12-01 09:36:30|5770.77|5770.77|5771.2|5771.2|5771.2|5771.2|5770.77|5770.77|0
1638351400000|2021-12-01 09:36:40|5770.77|5770.77|5770.2|5770.2|5770.77|5770.77|5770.2|5770.2|0
1638351420000|2021-12-01 09:37:00|5769.19|5769.19|5768.9|5768.9|5769.19|5769.19|5768.9|5768.9|0
1638351430000|2021-12-01 09:37:10|5769.77|5769.77|5770.63|5770.63|5770.63|5770.63|5769.77|5769.77|0
1638351440000|2021-12-01 09:37:20|5770.65|5770.65|5770.42|5770.42|5770.65|5770.65|5770.42|5770.42|0
1638351450000|2021-12-01 09:37:30|5770.71|5770.71|5771.19|5771.19|5771.41|5771.41|5770.71|5770.71|0
1638351460000|2021-12-01 09:37:40|5770.95|5770.95|5769.76|5769.76|5770.95|5770.95|5769.76|5769.76|0
1638351480000|2021-12-01 09:38:00|5771.14|5771.14|5771.84|5771.84|5772.31|5772.31|5771.14|5771.14|0
1638351490000|2021-12-01 09:38:10|5772.07|5772.07|5772.84|5772.84|5773.08|5773.08|5772.07|5772.07|0
1638351500000|2021-12-01 09:38:20|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1638351510000|2021-12-01 09:38:30|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|0
1638351520000|2021-12-01 09:38:40|5773.08|5773.08|5774.4|5774.4|5774.4|5774.4|5773.08|5773.08|0
1638351530000|2021-12-01 09:38:50|5774.11|5774.11|5774.23|5774.23|5774.23|5774.23|5772.96|5772.96|0
1638351540000|2021-12-01 09:39:00|5775.38|5775.38|5775.43|5775.43|5775.43|5775.43|5775.38|5775.38|0
1638351550000|2021-12-01 09:39:10|5774.35|5774.35|5772.53|5772.53|5774.35|5774.35|5771.96|5771.96|0
1638351560000|2021-12-01 09:39:20|5773.11|5773.11|5773.11|5773.11|5773.11|5773.11|5773.11|5773.11|0
1638351570000|2021-12-01 09:39:30|5774.06|5774.06|5774.54|5774.54|5774.54|5774.54|5774.06|5774.06|0
1638351580000|2021-12-01 09:39:40|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|0
1638351590000|2021-12-01 09:39:50|5774.77|5774.77|5777.11|5777.11|5777.11|5777.11|5774.77|5774.77|0
1638351600000|2021-12-01 09:40:00|5777.35|5777.35|5779.67|5779.67|5779.67|5779.67|5777.35|5777.35|0
1638351610000|2021-12-01 09:40:10|5778.8|5778.8|5778.58|5778.58|5778.8|5778.8|5778.58|5778.58|0
1638351620000|2021-12-01 09:40:20|5778.01|5778.01|5778.01|5778.01|5778.58|5778.58|5778.01|5778.01|0
1638351630000|2021-12-01 09:40:30|5777.43|5777.43|5776.58|5776.58|5777.43|5777.43|5776.48|5776.48|0
1638351650000|2021-12-01 09:40:50|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1638351660000|2021-12-01 09:41:00|5776.4|5776.4|5776.85|5776.85|5776.85|5776.85|5776.4|5776.4|0
1638351670000|2021-12-01 09:41:10|5776.64|5776.64|5775.39|5775.39|5776.64|5776.64|5775.39|5775.39|0
1638351680000|2021-12-01 09:41:20|5774.96|5774.96|5774.96|5774.96|5774.96|5774.96|5774.96|5774.96|0
1638351700000|2021-12-01 09:41:40|5774.67|5774.67|5773.78|5773.78|5774.67|5774.67|5773.78|5773.78|0
1638351710000|2021-12-01 09:41:50|5772.59|5772.59|5773.07|5773.07|5773.07|5773.07|5772.59|5772.59|0
1638351720000|2021-12-01 09:42:00|5772.64|5772.64|5772.14|5772.14|5772.85|5772.85|5772.14|5772.14|0
1638351730000|2021-12-01 09:42:10|5771.71|5771.71|5770.94|5770.94|5771.71|5771.71|5770.44|5770.44|0
1638351740000|2021-12-01 09:42:20|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|5770.73|0
1638351750000|2021-12-01 09:42:30|5771.16|5771.16|5771.16|5771.16|5771.16|5771.16|5771.16|5771.16|0
1638351760000|2021-12-01 09:42:40|5772.53|5772.53|5772.75|5772.75|5772.75|5772.75|5772.53|5772.53|0
1638351770000|2021-12-01 09:42:50|5773.18|5773.18|5774.94|5774.94|5775.42|5775.42|5773.18|5773.18|0
1638351780000|2021-12-01 09:43:00|5774.66|5774.66|5773.99|5773.99|5774.66|5774.66|5773.99|5773.99|0
1638351800000|2021-12-01 09:43:20|5773.77|5773.77|5772.63|5772.63|5773.77|5773.77|5772.63|5772.63|0
1638351810000|2021-12-01 09:43:30|5771.77|5771.77|5771.8|5771.8|5771.8|5771.8|5771.77|5771.77|0
1638351820000|2021-12-01 09:43:40|5770.85|5770.85|5770.04|5770.04|5770.85|5770.85|5770.04|5770.04|0
1638351830000|2021-12-01 09:43:50|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|0
1638351840000|2021-12-01 09:44:00|5770.75|5770.75|5773.78|5773.78|5774.07|5774.07|5770.75|5770.75|0
1638351850000|2021-12-01 09:44:10|5774.07|5774.07|5774.28|5774.28|5774.28|5774.28|5774.07|5774.07|0
1638351860000|2021-12-01 09:44:20|5773.42|5773.42|5773.42|5773.42|5773.42|5773.42|5773.42|5773.42|0
1638351880000|2021-12-01 09:44:40|5774.42|5774.42|5774.4|5774.4|5774.42|5774.42|5774.4|5774.4|0
1638351890000|2021-12-01 09:44:50|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1638351900000|2021-12-01 09:45:00|5774.61|5774.61|5773.03|5773.03|5774.61|5774.61|5773.03|5773.03|0
1638351910000|2021-12-01 09:45:10|5772.99|5772.99|5772.93|5772.93|5772.99|5772.99|5772.93|5772.93|0
1638351920000|2021-12-01 09:45:20|5771.42|5771.42|5770.48|5770.48|5771.42|5771.42|5770.26|5770.26|0
1638351940000|2021-12-01 09:45:40|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|0
1638351950000|2021-12-01 09:45:50|5768.73|5768.73|5768.23|5768.23|5768.73|5768.73|5767.8|5767.8|0
1638351960000|2021-12-01 09:46:00|5768.66|5768.66|5768.44|5768.44|5768.66|5768.66|5768.44|5768.44|0
1638351970000|2021-12-01 09:46:10|5767.87|5767.87|5768.51|5768.51|5768.51|5768.51|5767.58|5767.58|0
1638351980000|2021-12-01 09:46:20|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1638351990000|2021-12-01 09:46:30|5768.57|5768.57|5769.73|5769.73|5769.73|5769.73|5768.57|5768.57|0
1638352000000|2021-12-01 09:46:40|5769.52|5769.52|5770.83|5770.83|5771.11|5771.11|5769.3|5769.3|0
1638352010000|2021-12-01 09:46:50|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|5769.89|0
1638352020000|2021-12-01 09:47:00|5770.18|5770.18|5770.9|5770.9|5770.9|5770.9|5770.18|5770.18|0
1638352030000|2021-12-01 09:47:10|5770.47|5770.47|5769.46|5769.46|5770.47|5770.47|5769.46|5769.46|0
1638352040000|2021-12-01 09:47:20|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|0
1638352050000|2021-12-01 09:47:30|5769.46|5769.46|5767.64|5767.64|5769.46|5769.46|5767.64|5767.64|0
1638352060000|2021-12-01 09:47:40|5767.35|5767.35|5767.35|5767.35|5767.35|5767.35|5767.35|5767.35|0
1638352070000|2021-12-01 09:47:50|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|5767.06|0
1638352080000|2021-12-01 09:48:00|5766.85|5766.85|5766.61|5766.61|5767.06|5767.06|5766.42|5766.42|0
1638352090000|2021-12-01 09:48:10|5766.18|5766.18|5766.67|5766.67|5766.67|5766.67|5765.88|5765.88|0
1638352100000|2021-12-01 09:48:20|5766.96|5766.96|5766.96|5766.96|5766.96|5766.96|5766.96|5766.96|0
1638352110000|2021-12-01 09:48:30|5767.1|5767.1|5766.89|5766.89|5767.1|5767.1|5766.89|5766.89|0
1638352120000|2021-12-01 09:48:40|5766.02|5766.02|5766.6|5766.6|5766.6|5766.6|5766.02|5766.02|0
1638352130000|2021-12-01 09:48:50|5767.17|5767.17|5767.32|5767.32|5767.32|5767.32|5766.89|5766.89|0
1638352140000|2021-12-01 09:49:00|5767.89|5767.89|5767.82|5767.82|5767.89|5767.89|5767.6|5767.6|0
1638352150000|2021-12-01 09:49:10|5767.53|5767.53|5767.75|5767.75|5767.75|5767.75|5767.32|5767.32|0
1638352160000|2021-12-01 09:49:20|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|0
1638352170000|2021-12-01 09:49:30|5767.89|5767.89|5767.91|5767.91|5767.91|5767.91|5767.89|5767.89|0
1638352180000|2021-12-01 09:49:40|5767.47|5767.47|5768.34|5768.34|5768.34|5768.34|5767.47|5767.47|0
1638352190000|2021-12-01 09:49:50|5768.33|5768.33|5768.91|5768.91|5768.91|5768.91|5768.33|5768.33|0
1638352200000|2021-12-01 09:50:00|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|5768.83|0
1638352210000|2021-12-01 09:50:10|5769.12|5769.12|5769.12|5769.12|5769.12|5769.12|5769.12|5769.12|0
1638352220000|2021-12-01 09:50:20|5770.77|5770.77|5771.49|5771.49|5771.49|5771.49|5770.55|5770.55|0
1638352230000|2021-12-01 09:50:30|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1638352240000|2021-12-01 09:50:40|5772.78|5772.78|5771.49|5771.49|5773.71|5773.71|5771.49|5771.49|0
1638352250000|2021-12-01 09:50:50|5771.2|5771.2|5770.9|5770.9|5771.2|5771.2|5770.9|5770.9|0
1638352260000|2021-12-01 09:51:00|5770.47|5770.47|5770.03|5770.03|5770.47|5770.47|5770.03|5770.03|0
1638352270000|2021-12-01 09:51:10|5770.47|5770.47|5770.75|5770.75|5770.75|5770.75|5770.47|5770.47|0
1638352280000|2021-12-01 09:51:20|5770.97|5770.97|5770.47|5770.47|5770.97|5770.97|5770.03|5770.03|0
1638352290000|2021-12-01 09:51:30|5770.44|5770.44|5771.47|5771.47|5771.69|5771.69|5770.44|5770.44|0
1638352300000|2021-12-01 09:51:40|5771.69|5771.69|5773.29|5773.29|5773.29|5773.29|5771.69|5771.69|0
1638352310000|2021-12-01 09:51:50|5773.58|5773.58|5773.58|5773.58|5773.58|5773.58|5773.58|5773.58|0
1638352320000|2021-12-01 09:52:00|5774.44|5774.44|5778.2|5778.2|5778.2|5778.2|5774.44|5774.44|0
1638352330000|2021-12-01 09:52:10|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.2|5778.2|0
1638352340000|2021-12-01 09:52:20|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|0
1638352350000|2021-12-01 09:52:30|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|5778.84|0
1638352360000|2021-12-01 09:52:40|5779.32|5779.32|5780.47|5780.47|5780.47|5780.47|5779.32|5779.32|0
1638352370000|2021-12-01 09:52:50|5780.18|5780.18|5780.4|5780.4|5780.62|5780.62|5780.18|5780.18|0
1638352380000|2021-12-01 09:53:00|5780.69|5780.69|5778.47|5778.47|5780.69|5780.69|5778.41|5778.41|0
1638352390000|2021-12-01 09:53:10|5777.89|5777.89|5778.24|5778.24|5778.59|5778.59|5777.89|5777.89|0
1638352400000|2021-12-01 09:53:20|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|0
1638352420000|2021-12-01 09:53:40|5778.53|5778.53|5773.83|5773.83|5778.53|5778.53|5773.83|5773.83|0
1638352440000|2021-12-01 09:54:00|5773.61|5773.61|5773.61|5773.61|5773.61|5773.61|5773.61|5773.61|0
1638352450000|2021-12-01 09:54:10|5772.94|5772.94|5772.47|5772.47|5772.94|5772.94|5772.47|5772.47|0
1638352460000|2021-12-01 09:54:20|5771.89|5771.89|5771.75|5771.75|5771.89|5771.89|5771.46|5771.46|0
1638352470000|2021-12-01 09:54:30|5771.51|5771.51|5772.56|5772.56|5772.56|5772.56|5771.51|5771.51|0
1638352480000|2021-12-01 09:54:40|5772.78|5772.78|5772.63|5772.63|5772.78|5772.78|5772.39|5772.39|0
1638352500000|2021-12-01 09:55:00|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1638352510000|2021-12-01 09:55:10|5772.49|5772.49|5772.83|5772.83|5772.83|5772.83|5772.49|5772.49|0
1638352530000|2021-12-01 09:55:30|5773.12|5773.12|5773.12|5773.12|5773.12|5773.12|5773.12|5773.12|0
1638352540000|2021-12-01 09:55:40|5773.13|5773.13|5772.34|5772.34|5773.13|5773.13|5772.34|5772.34|0
1638352550000|2021-12-01 09:55:50|5771.84|5771.84|5771.39|5771.39|5772.13|5772.13|5771.39|5771.39|0
1638352560000|2021-12-01 09:56:00|5771.1|5771.1|5767.07|5767.07|5771.1|5771.1|5767.07|5767.07|0
1638352570000|2021-12-01 09:56:10|5766.85|5766.85|5766.56|5766.56|5767.07|5767.07|5766.56|5766.56|0
1638352580000|2021-12-01 09:56:20|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1638352600000|2021-12-01 09:56:40|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1638352610000|2021-12-01 09:56:50|5765.57|5765.57|5765.35|5765.35|5765.59|5765.59|5765.35|5765.35|0
1638352620000|2021-12-01 09:57:00|5766.22|5766.22|5766.22|5766.22|5766.22|5766.22|5766.22|5766.22|0
1638352630000|2021-12-01 09:57:10|5766.65|5766.65|5766.56|5766.56|5766.65|5766.65|5766.34|5766.34|0
1638352640000|2021-12-01 09:57:20|5765.98|5765.98|5766.49|5766.49|5766.49|5766.49|5765.98|5765.98|0
1638352650000|2021-12-01 09:57:30|5767.06|5767.06|5768.12|5768.12|5768.72|5768.72|5767.06|5767.06|0
1638352670000|2021-12-01 09:57:50|5768.59|5768.59|5770.23|5770.23|5770.52|5770.52|5768.59|5768.59|0
1638352680000|2021-12-01 09:58:00|5769.94|5769.94|5769.65|5769.65|5769.94|5769.94|5769.65|5769.65|0
1638352700000|2021-12-01 09:58:20|5770.23|5770.23|5770.52|5770.52|5770.52|5770.52|5770.02|5770.02|0
1638352710000|2021-12-01 09:58:30|5771.1|5771.1|5771.52|5771.52|5771.54|5771.54|5771.1|5771.1|0
1638352720000|2021-12-01 09:58:40|5771.74|5771.74|5771.45|5771.45|5771.74|5771.74|5771.16|5771.16|0
1638352730000|2021-12-01 09:58:50|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|5771.02|0
1638352740000|2021-12-01 09:59:00|5770.44|5770.44|5770.39|5770.39|5770.92|5770.92|5770.39|5770.39|0
1638352760000|2021-12-01 09:59:20|5770.68|5770.68|5770.44|5770.44|5770.68|5770.68|5770.44|5770.44|0
1638352770000|2021-12-01 09:59:30|5770.15|5770.15|5770.47|5770.47|5770.47|5770.47|5770.14|5770.14|0
1638352790000|2021-12-01 09:59:50|5770.76|5770.76|5770.97|5770.97|5771.26|5771.26|5770.76|5770.76|0
1638352800000|2021-12-01 10:00:00|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|5770.96|0
1638352820000|2021-12-01 10:00:20|5771.53|5771.53|5771.82|5771.82|5772.11|5772.11|5771.53|5771.53|0
1638352830000|2021-12-01 10:00:30|5773.21|5773.21|5772.73|5772.73|5773.45|5773.45|5772.52|5772.52|0
1638352850000|2021-12-01 10:00:50|5772.2|5772.2|5771.77|5771.77|5772.2|5772.2|5771.77|5771.77|0
1638352860000|2021-12-01 10:01:00|5771.48|5771.48|5770.29|5770.29|5771.48|5771.48|5770.29|5770.29|0
1638352870000|2021-12-01 10:01:10|5769.93|5769.93|5769.78|5769.78|5769.93|5769.93|5769.5|5769.5|0
1638352890000|2021-12-01 10:01:30|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|5769.21|0
1638352900000|2021-12-01 10:01:40|5768.13|5768.13|5766.98|5766.98|5768.13|5768.13|5766.98|5766.98|0
1638352910000|2021-12-01 10:01:50|5768.49|5768.49|5769.26|5769.26|5769.5|5769.5|5768.49|5768.49|0
1638352920000|2021-12-01 10:02:00|5768.62|5768.62|5768.85|5768.85|5768.85|5768.85|5768.62|5768.62|0
1638352940000|2021-12-01 10:02:20|5769.14|5769.14|5769.57|5769.57|5769.57|5769.57|5769.14|5769.14|0
1638352950000|2021-12-01 10:02:30|5768.57|5768.57|5768.28|5768.28|5768.57|5768.57|5768.28|5768.28|0
1638352970000|2021-12-01 10:02:50|5768.07|5768.07|5768.02|5768.02|5768.3|5768.3|5768.02|5768.02|0
1638352990000|2021-12-01 10:03:10|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1638353000000|2021-12-01 10:03:20|5767.3|5767.3|5765.41|5765.41|5767.3|5767.3|5765.41|5765.41|0
1638353020000|2021-12-01 10:03:40|5765.13|5765.13|5765.7|5765.7|5765.7|5765.7|5765.13|5765.13|0
1638353030000|2021-12-01 10:03:50|5765.72|5765.72|5765.5|5765.5|5765.79|5765.79|5765.5|5765.5|0
1638353040000|2021-12-01 10:04:00|5764.35|5764.35|5764.93|5764.93|5764.93|5764.93|5764.35|5764.35|0
1638353050000|2021-12-01 10:04:10|5764.21|5764.21|5763.68|5763.68|5764.64|5764.64|5763.32|5763.32|0
1638353060000|2021-12-01 10:04:20|5763.45|5763.45|5764.38|5764.38|5764.6|5764.6|5763.45|5763.45|0
1638353070000|2021-12-01 10:04:30|5764.09|5764.09|5765.01|5765.01|5765.01|5765.01|5764.09|5764.09|0
1638353080000|2021-12-01 10:04:40|5765.72|5765.72|5766.23|5766.23|5766.52|5766.52|5765.72|5765.72|0
1638353090000|2021-12-01 10:04:50|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1638353100000|2021-12-01 10:05:00|5765.65|5765.65|5766.68|5766.68|5766.68|5766.68|5765.22|5765.22|0
1638353110000|2021-12-01 10:05:10|5765.99|5765.99|5765.92|5765.92|5766.2|5766.2|5765.92|5765.92|0
1638353120000|2021-12-01 10:05:20|5766.63|5766.63|5765.96|5765.96|5766.63|5766.63|5765.94|5765.94|0
1638353130000|2021-12-01 10:05:30|5766.25|5766.25|5765.77|5765.77|5766.25|5766.25|5765.77|5765.77|0
1638353140000|2021-12-01 10:05:40|5765.34|5765.34|5765.37|5765.37|5765.37|5765.37|5765.13|5765.13|0
1638353150000|2021-12-01 10:05:50|5765.13|5765.13|5763.86|5763.86|5765.13|5765.13|5763.86|5763.86|0
1638353160000|2021-12-01 10:06:00|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|0
1638353170000|2021-12-01 10:06:10|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|0
1638353200000|2021-12-01 10:06:40|5763.41|5763.41|5763.86|5763.86|5763.86|5763.86|5763.41|5763.41|0
1638353210000|2021-12-01 10:06:50|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|0
1638353220000|2021-12-01 10:07:00|5765.11|5765.11|5765.18|5765.18|5765.18|5765.18|5765.11|5765.11|0
1638353230000|2021-12-01 10:07:10|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|0
1638353240000|2021-12-01 10:07:20|5766.83|5766.83|5767.26|5767.26|5767.26|5767.26|5766.83|5766.83|0
1638353250000|2021-12-01 10:07:30|5767.83|5767.83|5767.86|5767.86|5767.86|5767.86|5767.83|5767.83|0
1638353260000|2021-12-01 10:07:40|5767.62|5767.62|5768.1|5768.1|5768.1|5768.1|5767.62|5767.62|0
1638353280000|2021-12-01 10:08:00|5767.67|5767.67|5766.66|5766.66|5767.67|5767.67|5766.66|5766.66|0
1638353290000|2021-12-01 10:08:10|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|5766.68|0
1638353300000|2021-12-01 10:08:20|5766.39|5766.39|5766.39|5766.39|5766.39|5766.39|5766.39|5766.39|0
1638353330000|2021-12-01 10:08:50|5764.46|5764.46|5763.77|5763.77|5764.46|5764.46|5763.77|5763.77|0
1638353340000|2021-12-01 10:09:00|5763.74|5763.74|5762.23|5762.23|5763.74|5763.74|5762.23|5762.23|0
1638353350000|2021-12-01 10:09:10|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638353360000|2021-12-01 10:09:20|5761.73|5761.73|5761.73|5761.73|5761.73|5761.73|5761.73|5761.73|0
1638353380000|2021-12-01 10:09:40|5762.01|5762.01|5761.44|5761.44|5762.3|5762.3|5761.44|5761.44|0
1638353390000|2021-12-01 10:09:50|5761.46|5761.46|5762.09|5762.09|5762.09|5762.09|5761.46|5761.46|0
1638353400000|2021-12-01 10:10:00|5761.8|5761.8|5762.25|5762.25|5762.25|5762.25|5761.8|5761.8|0
1638353410000|2021-12-01 10:10:10|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1638353420000|2021-12-01 10:10:20|5761.97|5761.97|5761.75|5761.75|5761.97|5761.97|5761.75|5761.75|0
1638353430000|2021-12-01 10:10:30|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|0
1638353440000|2021-12-01 10:10:40|5761.03|5761.03|5760.08|5760.08|5761.03|5761.03|5759.79|5759.79|0
1638353460000|2021-12-01 10:11:00|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1638353470000|2021-12-01 10:11:10|5760.8|5760.8|5761.51|5761.51|5761.75|5761.75|5760.8|5760.8|0
1638353480000|2021-12-01 10:11:20|5760.58|5760.58|5760.36|5760.36|5760.58|5760.58|5760.36|5760.36|0
1638353490000|2021-12-01 10:11:30|5760.58|5760.58|5761.3|5761.3|5761.3|5761.3|5760.58|5760.58|0
1638353500000|2021-12-01 10:11:40|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|0
1638353510000|2021-12-01 10:11:50|5760.84|5760.84|5760.55|5760.55|5760.84|5760.84|5760.27|5760.27|0
1638353520000|2021-12-01 10:12:00|5760.84|5760.84|5761.78|5761.78|5761.78|5761.78|5760.84|5760.84|0
1638353530000|2021-12-01 10:12:10|5762.36|5762.36|5762.53|5762.53|5762.53|5762.53|5762.31|5762.31|0
1638353540000|2021-12-01 10:12:20|5762.48|5762.48|5762.96|5762.96|5763.18|5763.18|5762.46|5762.46|0
1638353550000|2021-12-01 10:12:30|5762.99|5762.99|5763.26|5763.26|5763.28|5763.28|5762.99|5762.99|0
1638353560000|2021-12-01 10:12:40|5763.69|5763.69|5764.17|5764.17|5764.45|5764.45|5763.69|5763.69|0
1638353580000|2021-12-01 10:13:00|5764.45|5764.45|5764.45|5764.45|5764.45|5764.45|5764.45|5764.45|0
1638353590000|2021-12-01 10:13:10|5764.17|5764.17|5764.2|5764.2|5764.2|5764.2|5764.17|5764.17|0
1638353600000|2021-12-01 10:13:20|5764.17|5764.17|5763.57|5763.57|5764.17|5764.17|5763.57|5763.57|0
1638353610000|2021-12-01 10:13:30|5762.71|5762.71|5762.13|5762.13|5762.71|5762.71|5762.13|5762.13|0
1638353640000|2021-12-01 10:14:00|5761.91|5761.91|5762.12|5762.12|5762.13|5762.13|5761.91|5761.91|0
1638353650000|2021-12-01 10:14:10|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|0
1638353660000|2021-12-01 10:14:20|5762.36|5762.36|5762.36|5762.36|5762.36|5762.36|5762.36|5762.36|0
1638353670000|2021-12-01 10:14:30|5762.64|5762.64|5762.17|5762.17|5762.64|5762.64|5761.93|5761.93|0
1638353700000|2021-12-01 10:15:00|5761.88|5761.88|5761.69|5761.69|5761.88|5761.88|5760.97|5760.97|0
1638353720000|2021-12-01 10:15:20|5762.27|5762.27|5762.56|5762.56|5762.56|5762.56|5762.27|5762.27|0
1638353730000|2021-12-01 10:15:30|5762.78|5762.78|5761.98|5761.98|5762.78|5762.78|5761.98|5761.98|0
1638353760000|2021-12-01 10:16:00|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1638353780000|2021-12-01 10:16:20|5762.06|5762.06|5762.49|5762.49|5762.49|5762.49|5762.06|5762.06|0
1638353790000|2021-12-01 10:16:30|5762.78|5762.78|5761.65|5761.65|5762.78|5762.78|5761.65|5761.65|0
1638353800000|2021-12-01 10:16:40|5761.36|5761.36|5761.57|5761.57|5761.57|5761.57|5761.36|5761.36|0
1638353810000|2021-12-01 10:16:50|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1638353820000|2021-12-01 10:17:00|5761.12|5761.12|5760.88|5760.88|5761.12|5761.12|5760.88|5760.88|0
1638353830000|2021-12-01 10:17:10|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1638353850000|2021-12-01 10:17:30|5759.65|5759.65|5759.19|5759.19|5759.65|5759.65|5759.19|5759.19|0
1638353870000|2021-12-01 10:17:50|5759.41|5759.41|5760.37|5760.37|5760.37|5760.37|5759.41|5759.41|0
1638353880000|2021-12-01 10:18:00|5760.95|5760.95|5760.66|5760.66|5760.95|5760.95|5760.66|5760.66|0
1638353890000|2021-12-01 10:18:10|5760.87|5760.87|5760.08|5760.08|5760.87|5760.87|5760.08|5760.08|0
1638353900000|2021-12-01 10:18:20|5760.37|5760.37|5759.7|5759.7|5760.37|5760.37|5759.29|5759.29|0
1638353910000|2021-12-01 10:18:30|5760.34|5760.34|5761.04|5761.04|5761.04|5761.04|5760.06|5760.06|0
1638353920000|2021-12-01 10:18:40|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|0
1638353930000|2021-12-01 10:18:50|5761.31|5761.31|5761.29|5761.29|5761.31|5761.31|5761.29|5761.29|0
1638353950000|2021-12-01 10:19:10|5762.24|5762.24|5762.24|5762.24|5762.46|5762.46|5762.24|5762.24|0
1638353960000|2021-12-01 10:19:20|5762.31|5762.31|5762.08|5762.08|5762.31|5762.31|5762.07|5762.07|0
1638353970000|2021-12-01 10:19:30|5762.32|5762.32|5762.9|5762.9|5762.9|5762.9|5762.32|5762.32|0
1638353980000|2021-12-01 10:19:40|5763.33|5763.33|5763.54|5763.54|5763.54|5763.54|5763.33|5763.33|0
1638354000000|2021-12-01 10:20:00|5763.81|5763.81|5764.28|5764.28|5764.28|5764.28|5763.81|5763.81|0
1638354010000|2021-12-01 10:20:10|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1638354020000|2021-12-01 10:20:20|5762.32|5762.32|5762.14|5762.14|5762.32|5762.32|5761.34|5761.34|0
1638354030000|2021-12-01 10:20:30|5761.85|5761.85|5761.63|5761.63|5761.85|5761.85|5761.63|5761.63|0
1638354050000|2021-12-01 10:20:50|5761.85|5761.85|5762.43|5762.43|5762.43|5762.43|5761.85|5761.85|0
1638354080000|2021-12-01 10:21:20|5761.69|5761.69|5760.95|5760.95|5761.69|5761.69|5760.95|5760.95|0
1638354090000|2021-12-01 10:21:30|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|0
1638354110000|2021-12-01 10:21:50|5759.82|5759.82|5758.03|5758.03|5759.82|5759.82|5757.81|5757.81|0
1638354120000|2021-12-01 10:22:00|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1638354130000|2021-12-01 10:22:10|5757.95|5757.95|5757.38|5757.38|5757.95|5757.95|5757.16|5757.16|0
1638354140000|2021-12-01 10:22:20|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|0
1638354160000|2021-12-01 10:22:40|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1638354170000|2021-12-01 10:22:50|5756.86|5756.86|5756.59|5756.59|5757.31|5757.31|5756.59|5756.59|0
1638354180000|2021-12-01 10:23:00|5756.55|5756.55|5757.8|5757.8|5757.8|5757.8|5756.55|5756.55|0
1638354190000|2021-12-01 10:23:10|5757.58|5757.58|5757.58|5757.58|5757.58|5757.58|5757.58|5757.58|0
1638354210000|2021-12-01 10:23:30|5757.37|5757.37|5757.08|5757.08|5757.37|5757.37|5757.08|5757.08|0
1638354220000|2021-12-01 10:23:40|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|5756.79|0
1638354230000|2021-12-01 10:23:50|5754.95|5754.95|5755.46|5755.46|5755.46|5755.46|5754.81|5754.81|0
1638354240000|2021-12-01 10:24:00|5756.17|5756.17|5756.17|5756.17|5756.17|5756.17|5756.17|5756.17|0
1638354250000|2021-12-01 10:24:10|5757.04|5757.04|5757.47|5757.47|5757.47|5757.47|5757.04|5757.04|0
1638354260000|2021-12-01 10:24:20|5757.76|5757.76|5757.8|5757.8|5757.8|5757.8|5757.76|5757.76|0
1638354270000|2021-12-01 10:24:30|5759.23|5759.23|5758.86|5758.86|5759.23|5759.23|5758.65|5758.65|0
1638354280000|2021-12-01 10:24:40|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|0
1638354290000|2021-12-01 10:24:50|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|0
1638354300000|2021-12-01 10:25:00|5757.26|5757.26|5757.69|5757.69|5757.69|5757.69|5757.26|5757.26|0
1638354310000|2021-12-01 10:25:10|5757.91|5757.91|5757.91|5757.91|5757.91|5757.91|5757.91|5757.91|0
1638354320000|2021-12-01 10:25:20|5758.15|5758.15|5758.15|5758.15|5758.15|5758.15|5758.15|5758.15|0
1638354330000|2021-12-01 10:25:30|5757.67|5757.67|5757.46|5757.46|5757.67|5757.67|5757.46|5757.46|0
1638354350000|2021-12-01 10:25:50|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|0
1638354360000|2021-12-01 10:26:00|5756.93|5756.93|5757.96|5757.96|5757.96|5757.96|5756.93|5756.93|0
1638354370000|2021-12-01 10:26:10|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1638354380000|2021-12-01 10:26:20|5757.96|5757.96|5757.38|5757.38|5757.96|5757.96|5757.38|5757.38|0
1638354390000|2021-12-01 10:26:30|5757.96|5757.96|5758.44|5758.44|5758.44|5758.44|5757.67|5757.67|0
1638354400000|2021-12-01 10:26:40|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|0
1638354410000|2021-12-01 10:26:50|5758.63|5758.63|5758.94|5758.94|5758.94|5758.94|5758.63|5758.63|0
1638354420000|2021-12-01 10:27:00|5760.13|5760.13|5760.61|5760.61|5760.99|5760.99|5760.13|5760.13|0
1638354450000|2021-12-01 10:27:30|5761.3|5761.3|5761.3|5761.3|5761.3|5761.3|5761.3|5761.3|0
1638354460000|2021-12-01 10:27:40|5761.59|5761.59|5762.09|5762.09|5762.09|5762.09|5761.59|5761.59|0
1638354470000|2021-12-01 10:27:50|5762.33|5762.33|5763.12|5763.12|5763.12|5763.12|5762.33|5762.33|0
1638354480000|2021-12-01 10:28:00|5764.08|5764.08|5764.65|5764.65|5764.65|5764.65|5764.08|5764.08|0
1638354490000|2021-12-01 10:28:10|5765.44|5765.44|5765.23|5765.23|5765.44|5765.44|5765.23|5765.23|0
1638354500000|2021-12-01 10:28:20|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|5765.19|0
1638354510000|2021-12-01 10:28:30|5764.39|5764.39|5764.11|5764.11|5764.39|5764.39|5764.11|5764.11|0
1638354520000|2021-12-01 10:28:40|5764.32|5764.32|5765.11|5765.11|5765.11|5765.11|5764.32|5764.32|0
1638354530000|2021-12-01 10:28:50|5765.4|5765.4|5765.4|5765.4|5765.4|5765.4|5765.4|5765.4|0
1638354540000|2021-12-01 10:29:00|5766.09|5766.09|5765.31|5765.31|5766.09|5766.09|5765.14|5765.14|0
1638354550000|2021-12-01 10:29:10|5766.11|5766.11|5766.13|5766.13|5766.34|5766.34|5766.11|5766.11|0
1638354560000|2021-12-01 10:29:20|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1638354570000|2021-12-01 10:29:30|5766.06|5766.06|5766.08|5766.08|5766.08|5766.08|5766.06|5766.06|0
1638354580000|2021-12-01 10:29:40|5766.56|5766.56|5766.77|5766.77|5766.77|5766.77|5766.56|5766.56|0
1638354590000|2021-12-01 10:29:50|5766.53|5766.53|5765.58|5765.58|5766.53|5766.53|5765.58|5765.58|0
1638354600000|2021-12-01 10:30:00|5765.12|5765.12|5765.11|5765.11|5765.12|5765.12|5765.11|5765.11|0
1638354610000|2021-12-01 10:30:10|5765.59|5765.59|5765.59|5765.59|5765.59|5765.59|5765.59|5765.59|0
1638354620000|2021-12-01 10:30:20|5766.38|5766.38|5767.12|5767.12|5768.15|5768.15|5766.38|5766.38|0
1638354630000|2021-12-01 10:30:30|5766.88|5766.88|5766.88|5766.88|5766.88|5766.88|5766.88|5766.88|0
1638354660000|2021-12-01 10:31:00|5767.89|5767.89|5767.7|5767.7|5768.18|5768.18|5767.7|5767.7|0
1638354670000|2021-12-01 10:31:10|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1638354680000|2021-12-01 10:31:20|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.56|5768.56|0
1638354700000|2021-12-01 10:31:40|5769.14|5769.14|5770.09|5770.09|5770.09|5770.09|5769.14|5769.14|0
1638354710000|2021-12-01 10:31:50|5770.33|5770.33|5770.07|5770.07|5770.98|5770.98|5770.07|5770.07|0
1638354720000|2021-12-01 10:32:00|5770.52|5770.52|5771.63|5771.63|5771.63|5771.63|5770.52|5770.52|0
1638354730000|2021-12-01 10:32:10|5770.57|5770.57|5769.64|5769.64|5770.57|5770.57|5769.64|5769.64|0
1638354740000|2021-12-01 10:32:20|5769.35|5769.35|5768.42|5768.42|5769.35|5769.35|5768.18|5768.18|0
1638354750000|2021-12-01 10:32:30|5768.38|5768.38|5768.41|5768.41|5768.41|5768.41|5768.38|5768.38|0
1638354760000|2021-12-01 10:32:40|5768.42|5768.42|5768.42|5768.42|5768.42|5768.42|5768.42|5768.42|0
1638354770000|2021-12-01 10:32:50|5767.21|5767.21|5766.58|5766.58|5767.22|5767.22|5766.58|5766.58|0
1638354790000|2021-12-01 10:33:10|5766.1|5766.1|5767.55|5767.55|5767.84|5767.84|5766.1|5766.1|0
1638354800000|2021-12-01 10:33:20|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|0
1638354810000|2021-12-01 10:33:30|5766.86|5766.86|5766.11|5766.11|5766.86|5766.86|5765.59|5765.59|0
1638354830000|2021-12-01 10:33:50|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1638354840000|2021-12-01 10:34:00|5765.85|5765.85|5766.57|5766.57|5766.57|5766.57|5765.85|5765.85|0
1638354850000|2021-12-01 10:34:10|5766.78|5766.78|5766.78|5766.78|5766.78|5766.78|5766.78|5766.78|0
1638354860000|2021-12-01 10:34:20|5766.54|5766.54|5766.54|5766.54|5766.54|5766.54|5766.54|5766.54|0
1638354870000|2021-12-01 10:34:30|5766.26|5766.26|5765.25|5765.25|5766.26|5766.26|5765.25|5765.25|0
1638354880000|2021-12-01 10:34:40|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|0
1638354890000|2021-12-01 10:34:50|5765.83|5765.83|5767.27|5767.27|5767.27|5767.27|5765.83|5765.83|0
1638354900000|2021-12-01 10:35:00|5766.98|5766.98|5767.04|5767.04|5767.04|5767.04|5766.98|5766.98|0
1638354910000|2021-12-01 10:35:10|5767.9|5767.9|5769.21|5769.21|5769.21|5769.21|5767.9|5767.9|0
1638354920000|2021-12-01 10:35:20|5769.42|5769.42|5769.45|5769.45|5769.45|5769.45|5769.42|5769.42|0
1638354940000|2021-12-01 10:35:40|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|0
1638354950000|2021-12-01 10:35:50|5770.24|5770.24|5771.19|5771.19|5771.19|5771.19|5770.24|5770.24|0
1638354960000|2021-12-01 10:36:00|5771.62|5771.62|5772.71|5772.71|5772.71|5772.71|5771.62|5771.62|0
1638354970000|2021-12-01 10:36:10|5772.72|5772.72|5773.2|5773.2|5773.2|5773.2|5772.72|5772.72|0
1638355000000|2021-12-01 10:36:40|5773.23|5773.23|5773.25|5773.25|5773.25|5773.25|5773.23|5773.23|0
1638355010000|2021-12-01 10:36:50|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5772.38|5772.38|0
1638355020000|2021-12-01 10:37:00|5773.55|5773.55|5773.48|5773.48|5773.76|5773.76|5773.48|5773.48|0
1638355030000|2021-12-01 10:37:10|5773.26|5773.26|5772.57|5772.57|5773.26|5773.26|5772.57|5772.57|0
1638355040000|2021-12-01 10:37:20|5772.56|5772.56|5772.56|5772.56|5772.56|5772.56|5772.56|5772.56|0
1638355050000|2021-12-01 10:37:30|5772.53|5772.53|5772.24|5772.24|5772.53|5772.53|5772.24|5772.24|0
1638355060000|2021-12-01 10:37:40|5772.03|5772.03|5771.81|5771.81|5772.03|5772.03|5771.81|5771.81|0
1638355080000|2021-12-01 10:38:00|5771.34|5771.34|5771.34|5771.34|5771.34|5771.34|5771.34|5771.34|0
1638355090000|2021-12-01 10:38:10|5770.86|5770.86|5770.64|5770.64|5770.86|5770.86|5770.64|5770.64|0
1638355100000|2021-12-01 10:38:20|5770.35|5770.35|5770|5770|5770.43|5770.43|5770|5770|0
1638355110000|2021-12-01 10:38:30|5770.22|5770.22|5770.14|5770.14|5770.43|5770.43|5770.14|5770.14|0
1638355120000|2021-12-01 10:38:40|5771.01|5771.01|5770.22|5770.22|5771.01|5771.01|5770.22|5770.22|0
1638355140000|2021-12-01 10:39:00|5769.98|5769.98|5771.03|5771.03|5771.03|5771.03|5769.98|5769.98|0
1638355150000|2021-12-01 10:39:10|5771.32|5771.32|5771.56|5771.56|5771.56|5771.56|5771.32|5771.32|0
1638355160000|2021-12-01 10:39:20|5772.21|5772.21|5771.34|5771.34|5772.21|5772.21|5771.34|5771.34|0
1638355170000|2021-12-01 10:39:30|5771.12|5771.12|5770.51|5770.51|5771.12|5771.12|5770.22|5770.22|0
1638355180000|2021-12-01 10:39:40|5770.79|5770.79|5771.23|5771.23|5771.23|5771.23|5770.79|5770.79|0
1638355190000|2021-12-01 10:39:50|5771.94|5771.94|5772.66|5772.66|5772.66|5772.66|5771.94|5771.94|0
1638355200000|2021-12-01 10:40:00|5772.37|5772.37|5772.37|5772.37|5772.37|5772.37|5772.37|5772.37|0
1638355210000|2021-12-01 10:40:10|5771.79|5771.79|5770.91|5770.91|5771.87|5771.87|5770.91|5770.91|0
1638355250000|2021-12-01 10:40:50|5771.2|5771.2|5770.98|5770.98|5771.2|5771.2|5770.98|5770.98|0
1638355260000|2021-12-01 10:41:00|5770.69|5770.69|5770.69|5770.69|5770.69|5770.69|5770.69|5770.69|0
1638355270000|2021-12-01 10:41:10|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1638355290000|2021-12-01 10:41:30|5770.74|5770.74|5770.46|5770.46|5770.74|5770.74|5770.46|5770.46|0
1638355300000|2021-12-01 10:41:40|5770.41|5770.41|5770.4|5770.4|5770.41|5770.41|5770.4|5770.4|0
1638355310000|2021-12-01 10:41:50|5770.61|5770.61|5769.87|5769.87|5770.61|5770.61|5769.87|5769.87|0
1638355320000|2021-12-01 10:42:00|5769.15|5769.15|5769.37|5769.37|5769.37|5769.37|5769.15|5769.15|0
1638355330000|2021-12-01 10:42:10|5769.15|5769.15|5769.32|5769.32|5769.37|5769.37|5769.15|5769.15|0
1638355340000|2021-12-01 10:42:20|5769.61|5769.61|5770.18|5770.18|5770.19|5770.19|5769.61|5769.61|0
1638355350000|2021-12-01 10:42:30|5770.2|5770.2|5770.85|5770.85|5770.85|5770.85|5770.2|5770.2|0
1638355360000|2021-12-01 10:42:40|5771.72|5771.72|5773.23|5773.23|5773.23|5773.23|5771.72|5771.72|0
1638355370000|2021-12-01 10:42:50|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|0
1638355380000|2021-12-01 10:43:00|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1638355390000|2021-12-01 10:43:10|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|0
1638355400000|2021-12-01 10:43:20|5774.13|5774.13|5773.84|5773.84|5774.13|5774.13|5773.84|5773.84|0
1638355410000|2021-12-01 10:43:30|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|0
1638355430000|2021-12-01 10:43:50|5773.64|5773.64|5772.13|5772.13|5773.64|5773.64|5772.13|5772.13|0
1638355440000|2021-12-01 10:44:00|5773|5773|5773|5773|5773|5773|5773|5773|0
1638355450000|2021-12-01 10:44:10|5773.9|5773.9|5777.19|5777.19|5777.54|5777.54|5773.9|5773.9|0
1638355460000|2021-12-01 10:44:20|5777.42|5777.42|5780.4|5780.4|5781.28|5781.28|5777.42|5777.42|0
1638355470000|2021-12-01 10:44:30|5780.61|5780.61|5780.32|5780.32|5780.61|5780.61|5780.32|5780.32|0
1638355480000|2021-12-01 10:44:40|5779.2|5779.2|5779.42|5779.42|5779.42|5779.42|5779.13|5779.13|0
1638355500000|2021-12-01 10:45:00|5779.51|5779.51|5781.96|5781.96|5781.96|5781.96|5779.51|5779.51|0
1638355510000|2021-12-01 10:45:10|5782.02|5782.02|5781.91|5781.91|5782.02|5782.02|5781.44|5781.44|0
1638355520000|2021-12-01 10:45:20|5782.78|5782.78|5783.02|5783.02|5783.02|5783.02|5782.78|5782.78|0
1638355530000|2021-12-01 10:45:30|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|0
1638355540000|2021-12-01 10:45:40|5783.38|5783.38|5783.09|5783.09|5783.38|5783.38|5782.88|5782.88|0
1638355550000|2021-12-01 10:45:50|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|0
1638355560000|2021-12-01 10:46:00|5783.31|5783.31|5783.59|5783.59|5783.59|5783.59|5783.31|5783.31|0
1638355570000|2021-12-01 10:46:10|5784.31|5784.31|5784.55|5784.55|5784.55|5784.55|5784.1|5784.1|0
1638355580000|2021-12-01 10:46:20|5784.26|5784.26|5784.55|5784.55|5784.84|5784.84|5784.26|5784.26|0
1638355590000|2021-12-01 10:46:30|5784.84|5784.84|5785.03|5785.03|5785.06|5785.06|5784.84|5784.84|0
1638355600000|2021-12-01 10:46:40|5785.27|5785.27|5783.28|5783.28|5785.27|5785.27|5782.59|5782.59|0
1638355620000|2021-12-01 10:47:00|5783.07|5783.07|5782.35|5782.35|5783.07|5783.07|5782.35|5782.35|0
1638355630000|2021-12-01 10:47:10|5782.78|5782.78|5783.35|5783.35|5783.35|5783.35|5782.78|5782.78|0
1638355650000|2021-12-01 10:47:30|5783.79|5783.79|5783.84|5783.84|5784.07|5784.07|5783.79|5783.79|0
1638355660000|2021-12-01 10:47:40|5784.12|5784.12|5784.34|5784.34|5784.34|5784.34|5784.12|5784.12|0
1638355680000|2021-12-01 10:48:00|5785.21|5785.21|5785.22|5785.22|5785.22|5785.22|5785.21|5785.21|0
1638355700000|2021-12-01 10:48:20|5785.26|5785.26|5786.05|5786.05|5786.05|5786.05|5784.97|5784.97|0
1638355710000|2021-12-01 10:48:30|5787.72|5787.72|5787.72|5787.72|5788.19|5788.19|5787.72|5787.72|0
1638355730000|2021-12-01 10:48:50|5789.16|5789.16|5790.92|5790.92|5790.92|5790.92|5789.16|5789.16|0
1638355740000|2021-12-01 10:49:00|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|0
1638355750000|2021-12-01 10:49:10|5792.16|5792.16|5791.87|5791.87|5792.16|5792.16|5791.87|5791.87|0
1638355760000|2021-12-01 10:49:20|5792.16|5792.16|5791.49|5791.49|5792.16|5792.16|5791.49|5791.49|0
1638355770000|2021-12-01 10:49:30|5791.78|5791.78|5792.61|5792.61|5792.61|5792.61|5791.78|5791.78|0
1638355780000|2021-12-01 10:49:40|5792.6|5792.6|5792.21|5792.21|5792.74|5792.74|5792.02|5792.02|0
1638355790000|2021-12-01 10:49:50|5791.92|5791.92|5790.68|5790.68|5791.92|5791.92|5790.68|5790.68|0
1638355800000|2021-12-01 10:50:00|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|0
1638355810000|2021-12-01 10:50:10|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|0
1638355820000|2021-12-01 10:50:20|5791.61|5791.61|5792.04|5792.04|5792.04|5792.04|5791.61|5791.61|0
1638355830000|2021-12-01 10:50:30|5792.25|5792.25|5791.93|5791.93|5792.25|5792.25|5791.93|5791.93|0
1638355840000|2021-12-01 10:50:40|5791.35|5791.35|5792.37|5792.37|5792.38|5792.38|5791.35|5791.35|0
1638355850000|2021-12-01 10:50:50|5792.8|5792.8|5792.72|5792.72|5793.01|5793.01|5792.34|5792.34|0
1638355860000|2021-12-01 10:51:00|5792.25|5792.25|5792.25|5792.25|5792.25|5792.25|5792.25|5792.25|0
1638355870000|2021-12-01 10:51:10|5791.81|5791.81|5791.38|5791.38|5791.81|5791.81|5791.38|5791.38|0
1638355880000|2021-12-01 10:51:20|5791.31|5791.31|5791.31|5791.31|5791.31|5791.31|5791.31|5791.31|0
1638355890000|2021-12-01 10:51:30|5791.1|5791.1|5787.95|5787.95|5791.1|5791.1|5787.95|5787.95|0
1638355900000|2021-12-01 10:51:40|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|0
1638355910000|2021-12-01 10:51:50|5789.09|5789.09|5788.62|5788.62|5789.09|5789.09|5788.33|5788.33|0
1638355920000|2021-12-01 10:52:00|5788.33|5788.33|5789.06|5789.06|5789.07|5789.07|5788.11|5788.11|0
1638355930000|2021-12-01 10:52:10|5789.27|5789.27|5787.84|5787.84|5789.51|5789.51|5787.84|5787.84|0
1638355940000|2021-12-01 10:52:20|5788.08|5788.08|5788.37|5788.37|5788.66|5788.66|5788.08|5788.08|0
1638355950000|2021-12-01 10:52:30|5788.08|5788.08|5787.79|5787.79|5788.08|5788.08|5787.79|5787.79|0
1638355960000|2021-12-01 10:52:40|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|0
1638355970000|2021-12-01 10:52:50|5788.22|5788.22|5788.22|5788.22|5788.22|5788.22|5788.22|5788.22|0
1638355980000|2021-12-01 10:53:00|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|0
1638355990000|2021-12-01 10:53:10|5788.22|5788.22|5787.93|5787.93|5788.22|5788.22|5787.93|5787.93|0
1638356000000|2021-12-01 10:53:20|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|0
1638356010000|2021-12-01 10:53:30|5788.17|5788.17|5788.17|5788.17|5788.17|5788.17|5788.17|5788.17|0
1638356020000|2021-12-01 10:53:40|5787.36|5787.36|5787.36|5787.36|5787.36|5787.36|5787.36|5787.36|0
1638356030000|2021-12-01 10:53:50|5787.59|5787.59|5787.59|5787.59|5787.59|5787.59|5787.59|5787.59|0
1638356040000|2021-12-01 10:54:00|5787.88|5787.88|5787.88|5787.88|5787.88|5787.88|5787.88|5787.88|0
1638356060000|2021-12-01 10:54:20|5787.67|5787.67|5785.95|5785.95|5787.88|5787.88|5785.95|5785.95|0
1638356070000|2021-12-01 10:54:30|5785.9|5785.9|5786.14|5786.14|5786.14|5786.14|5785.9|5785.9|0
1638356080000|2021-12-01 10:54:40|5786.12|5786.12|5785.21|5785.21|5786.12|5786.12|5785.21|5785.21|0
1638356090000|2021-12-01 10:54:50|5784.76|5784.76|5784.54|5784.54|5784.76|5784.76|5784.54|5784.54|0
1638356100000|2021-12-01 10:55:00|5783.38|5783.38|5783.33|5783.33|5783.38|5783.38|5782.75|5782.75|0
1638356120000|2021-12-01 10:55:20|5783.81|5783.81|5783.93|5783.93|5784.5|5784.5|5783.81|5783.81|0
1638356130000|2021-12-01 10:55:30|5783.64|5783.64|5781.96|5781.96|5783.64|5783.64|5780.88|5780.88|0
1638356140000|2021-12-01 10:55:40|5782.25|5782.25|5782.63|5782.63|5782.92|5782.92|5782.25|5782.25|0
1638356150000|2021-12-01 10:55:50|5782.2|5782.2|5782.41|5782.41|5782.41|5782.41|5781.33|5781.33|0
1638356160000|2021-12-01 10:56:00|5782.7|5782.7|5783.91|5783.91|5783.92|5783.92|5782.7|5782.7|0
1638356170000|2021-12-01 10:56:10|5783.69|5783.69|5784.43|5784.43|5784.43|5784.43|5783.69|5783.69|0
1638356180000|2021-12-01 10:56:20|5784.14|5784.14|5784.93|5784.93|5784.93|5784.93|5784.14|5784.14|0
1638356190000|2021-12-01 10:56:30|5784.9|5784.9|5784.89|5784.89|5784.9|5784.9|5784.88|5784.88|0
1638356200000|2021-12-01 10:56:40|5784.88|5784.88|5785.09|5785.09|5785.09|5785.09|5784.88|5784.88|0
1638356210000|2021-12-01 10:56:50|5785.31|5785.31|5786.02|5786.02|5786.31|5786.31|5785.31|5785.31|0
1638356220000|2021-12-01 10:57:00|5785.74|5785.74|5785.26|5785.26|5785.74|5785.74|5785.26|5785.26|0
1638356230000|2021-12-01 10:57:10|5785.04|5785.04|5784.59|5784.59|5785.04|5785.04|5784.59|5784.59|0
1638356250000|2021-12-01 10:57:30|5785.04|5785.04|5784.25|5784.25|5785.04|5785.04|5784.25|5784.25|0
1638356260000|2021-12-01 10:57:40|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|0
1638356270000|2021-12-01 10:57:50|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|5783.56|0
1638356280000|2021-12-01 10:58:00|5783.32|5783.32|5781.55|5781.55|5784.01|5784.01|5781.55|5781.55|0
1638356290000|2021-12-01 10:58:10|5782.24|5782.24|5782|5782|5782.48|5782.48|5782|5782|0
1638356300000|2021-12-01 10:58:20|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|0
1638356310000|2021-12-01 10:58:30|5782|5782|5781.42|5781.42|5782|5782|5781.13|5781.13|0
1638356320000|2021-12-01 10:58:40|5782.29|5782.29|5782.29|5782.29|5782.29|5782.29|5782.29|5782.29|0
1638356330000|2021-12-01 10:58:50|5783|5783|5782.98|5782.98|5783|5783|5782.77|5782.77|0
1638356340000|2021-12-01 10:59:00|5782.74|5782.74|5782.07|5782.07|5782.74|5782.74|5782.07|5782.07|0
1638356350000|2021-12-01 10:59:10|5781.5|5781.5|5780.75|5780.75|5781.79|5781.79|5780.28|5780.28|0
1638356360000|2021-12-01 10:59:20|5780.52|5780.52|5780.75|5780.75|5780.75|5780.75|5780.52|5780.52|0
1638356370000|2021-12-01 10:59:30|5780.97|5780.97|5779.87|5779.87|5780.97|5780.97|5779.87|5779.87|0
1638356380000|2021-12-01 10:59:40|5780.66|5780.66|5781.59|5781.59|5781.59|5781.59|5780.66|5780.66|0
1638356390000|2021-12-01 10:59:50|5781.37|5781.37|5781.37|5781.37|5781.37|5781.37|5780.47|5780.47|0
1638356400000|2021-12-01 11:00:00|5781.95|5781.95|5782.94|5782.94|5782.94|5782.94|5781.95|5781.95|0
1638356410000|2021-12-01 11:00:10|5783.23|5783.23|5782.94|5782.94|5783.23|5783.23|5782.94|5782.94|0
1638356420000|2021-12-01 11:00:20|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1638356430000|2021-12-01 11:00:30|5782.51|5782.51|5783.31|5783.31|5783.31|5783.31|5782.51|5782.51|0
1638356440000|2021-12-01 11:00:40|5783.54|5783.54|5785.59|5785.59|5785.59|5785.59|5783.54|5783.54|0
1638356450000|2021-12-01 11:00:50|5785.63|5785.63|5784.89|5784.89|5785.69|5785.69|5784.89|5784.89|0
1638356460000|2021-12-01 11:01:00|5784.83|5784.83|5782.47|5782.47|5784.83|5784.83|5782.28|5782.28|0
1638356470000|2021-12-01 11:01:10|5782.76|5782.76|5784.27|5784.27|5784.27|5784.27|5782.76|5782.76|0
1638356480000|2021-12-01 11:01:20|5784.03|5784.03|5783.74|5783.74|5784.03|5784.03|5783.74|5783.74|0
1638356490000|2021-12-01 11:01:30|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|0
1638356500000|2021-12-01 11:01:40|5783.74|5783.74|5782.86|5782.86|5783.74|5783.74|5782.86|5782.86|0
1638356510000|2021-12-01 11:01:50|5782.62|5782.62|5783.05|5783.05|5783.05|5783.05|5782.62|5782.62|0
1638356520000|2021-12-01 11:02:00|5783.34|5783.34|5783.86|5783.86|5783.91|5783.91|5783.34|5783.34|0
1638356530000|2021-12-01 11:02:10|5783.58|5783.58|5782.91|5782.91|5783.58|5783.58|5782.91|5782.91|0
1638356540000|2021-12-01 11:02:20|5780.98|5780.98|5779.54|5779.54|5780.98|5780.98|5779.54|5779.54|0
1638356550000|2021-12-01 11:02:30|5777.96|5777.96|5779.08|5779.08|5779.08|5779.08|5777.96|5777.96|0
1638356570000|2021-12-01 11:02:50|5778.5|5778.5|5775.75|5775.75|5778.5|5778.5|5775.75|5775.75|0
1638356580000|2021-12-01 11:03:00|5775.46|5775.46|5776.57|5776.57|5776.86|5776.86|5775.46|5775.46|0
1638356590000|2021-12-01 11:03:10|5776.86|5776.86|5776.17|5776.17|5776.86|5776.86|5776.17|5776.17|0
1638356600000|2021-12-01 11:03:20|5776.4|5776.4|5774.92|5774.92|5776.4|5776.4|5774.92|5774.92|0
1638356610000|2021-12-01 11:03:30|5775.16|5775.16|5775.1|5775.1|5775.16|5775.16|5775.1|5775.1|0
1638356630000|2021-12-01 11:03:50|5775.75|5775.75|5775.75|5775.75|5776.32|5776.32|5775.75|5775.75|0
1638356640000|2021-12-01 11:04:00|5775.1|5775.1|5774.69|5774.69|5775.1|5775.1|5773.54|5773.54|0
1638356650000|2021-12-01 11:04:10|5774.45|5774.45|5773.8|5773.8|5774.74|5774.74|5773.8|5773.8|0
1638356660000|2021-12-01 11:04:20|5772.85|5772.85|5771.68|5771.68|5772.85|5772.85|5771.68|5771.68|0
1638356670000|2021-12-01 11:04:30|5772.64|5772.64|5774.08|5774.08|5774.31|5774.31|5772.64|5772.64|0
1638356680000|2021-12-01 11:04:40|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|0
1638356690000|2021-12-01 11:04:50|5774.03|5774.03|5773.79|5773.79|5774.03|5774.03|5773.79|5773.79|0
1638356700000|2021-12-01 11:05:00|5773.81|5773.81|5775.37|5775.37|5775.37|5775.37|5773.81|5773.81|0
1638356720000|2021-12-01 11:05:20|5776.13|5776.13|5775.84|5775.84|5776.13|5776.13|5775.84|5775.84|0
1638356740000|2021-12-01 11:05:40|5774.36|5774.36|5771.97|5771.97|5774.59|5774.59|5771.97|5771.97|0
1638356750000|2021-12-01 11:05:50|5772.21|5772.21|5773.07|5773.07|5773.07|5773.07|5772.21|5772.21|0
1638356770000|2021-12-01 11:06:10|5773.5|5773.5|5773.5|5773.5|5773.5|5773.5|5773.5|5773.5|0
1638356780000|2021-12-01 11:06:20|5773.22|5773.22|5774.39|5774.39|5774.39|5774.39|5773.22|5773.22|0
1638356810000|2021-12-01 11:06:50|5774.15|5774.15|5774.82|5774.82|5774.84|5774.84|5774.15|5774.15|0
1638356820000|2021-12-01 11:07:00|5775.98|5775.98|5775.48|5775.48|5776.19|5776.19|5775.48|5775.48|0
1638356830000|2021-12-01 11:07:10|5775.19|5775.19|5774.71|5774.71|5775.19|5775.19|5774.71|5774.71|0
1638356840000|2021-12-01 11:07:20|5774.42|5774.42|5775.07|5775.07|5775.07|5775.07|5774.42|5774.42|0
1638356860000|2021-12-01 11:07:40|5775.54|5775.54|5775.8|5775.8|5776.26|5776.26|5775.11|5775.11|0
1638356870000|2021-12-01 11:07:50|5776.24|5776.24|5776.71|5776.71|5776.71|5776.71|5776.24|5776.24|0
1638356880000|2021-12-01 11:08:00|5776.95|5776.95|5779.73|5779.73|5779.73|5779.73|5776.95|5776.95|0
1638356890000|2021-12-01 11:08:10|5779.2|5779.2|5778.75|5778.75|5779.2|5779.2|5778.75|5778.75|0
1638356910000|2021-12-01 11:08:30|5778.79|5778.79|5778.5|5778.5|5778.79|5778.79|5778.5|5778.5|0
1638356920000|2021-12-01 11:08:40|5778.21|5778.21|5777.61|5777.61|5778.21|5778.21|5777.32|5777.32|0
1638356930000|2021-12-01 11:08:50|5777.14|5777.14|5776.63|5776.63|5777.14|5777.14|5776.63|5776.63|0
1638356940000|2021-12-01 11:09:00|5776.27|5776.27|5774.27|5774.27|5776.27|5776.27|5774.27|5774.27|0
1638356950000|2021-12-01 11:09:10|5773.98|5773.98|5774.44|5774.44|5774.44|5774.44|5773.98|5773.98|0
1638356960000|2021-12-01 11:09:20|5774.91|5774.91|5774.67|5774.67|5774.91|5774.91|5774.67|5774.67|0
1638356970000|2021-12-01 11:09:30|5774.1|5774.1|5772.95|5772.95|5774.1|5774.1|5772.95|5772.95|0
1638356980000|2021-12-01 11:09:40|5774.96|5774.96|5775.39|5775.39|5775.39|5775.39|5774.96|5774.96|0
1638356990000|2021-12-01 11:09:50|5774.67|5774.67|5773.38|5773.38|5774.67|5774.67|5773.38|5773.38|0
1638357000000|2021-12-01 11:10:00|5773.09|5773.09|5772.64|5772.64|5773.09|5773.09|5772.64|5772.64|0
1638357010000|2021-12-01 11:10:10|5773.22|5773.22|5772.52|5772.52|5773.22|5773.22|5772.52|5772.52|0
1638357020000|2021-12-01 11:10:20|5772.31|5772.31|5772.07|5772.07|5772.31|5772.31|5772.07|5772.07|0
1638357030000|2021-12-01 11:10:30|5771.83|5771.83|5771.78|5771.78|5771.83|5771.83|5771.78|5771.78|0
1638357040000|2021-12-01 11:10:40|5771.57|5771.57|5772.26|5772.26|5772.26|5772.26|5770.41|5770.41|0
1638357050000|2021-12-01 11:10:50|5773.13|5773.13|5773.15|5773.15|5773.15|5773.15|5773.13|5773.13|0
1638357060000|2021-12-01 11:11:00|5773.09|5773.09|5771.77|5771.77|5773.09|5773.09|5771.77|5771.77|0
1638357070000|2021-12-01 11:11:10|5771.19|5771.19|5770.76|5770.76|5771.19|5771.19|5770.76|5770.76|0
1638357090000|2021-12-01 11:11:30|5770.47|5770.47|5770.28|5770.28|5770.47|5770.47|5769.99|5769.99|0
1638357100000|2021-12-01 11:11:40|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|0
1638357130000|2021-12-01 11:12:10|5770.07|5770.07|5769.83|5769.83|5770.07|5770.07|5769.78|5769.78|0
1638357140000|2021-12-01 11:12:20|5769.54|5769.54|5769.54|5769.54|5769.54|5769.54|5769.54|5769.54|0
1638357150000|2021-12-01 11:12:30|5769.25|5769.25|5769.04|5769.04|5769.25|5769.25|5768.17|5768.17|0
1638357160000|2021-12-01 11:12:40|5769.33|5769.33|5767.99|5767.99|5769.33|5769.33|5767.82|5767.82|0
1638357170000|2021-12-01 11:12:50|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|0
1638357180000|2021-12-01 11:13:00|5768|5768|5768|5768|5768|5768|5768|5768|0
1638357210000|2021-12-01 11:13:30|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|0
1638357220000|2021-12-01 11:13:40|5768|5768|5768.58|5768.58|5768.58|5768.58|5768|5768|0
1638357230000|2021-12-01 11:13:50|5768.69|5768.69|5768.63|5768.63|5768.69|5768.69|5768.63|5768.63|0
1638357250000|2021-12-01 11:14:10|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|0
1638357280000|2021-12-01 11:14:40|5769.74|5769.74|5770.05|5770.05|5770.28|5770.28|5769.16|5769.16|0
1638357300000|2021-12-01 11:15:00|5770.09|5770.09|5768.68|5768.68|5770.09|5770.09|5768.4|5768.4|0
1638357310000|2021-12-01 11:15:10|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|5768.66|0
1638357320000|2021-12-01 11:15:20|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1638357330000|2021-12-01 11:15:30|5768.4|5768.4|5767.94|5767.94|5768.4|5768.4|5767.94|5767.94|0
1638357340000|2021-12-01 11:15:40|5767.65|5767.65|5767.36|5767.36|5767.94|5767.94|5767.36|5767.36|0
1638357350000|2021-12-01 11:15:50|5766.91|5766.91|5766.3|5766.3|5767.13|5767.13|5766.3|5766.3|0
1638357360000|2021-12-01 11:16:00|5765.63|5765.63|5764.84|5764.84|5766.11|5766.11|5764.84|5764.84|0
1638357370000|2021-12-01 11:16:10|5765.12|5765.12|5763.8|5763.8|5765.12|5765.12|5763.8|5763.8|0
1638357380000|2021-12-01 11:16:20|5764.04|5764.04|5761.96|5761.96|5764.04|5764.04|5761.96|5761.96|0
1638357390000|2021-12-01 11:16:30|5762.2|5762.2|5761.91|5761.91|5762.2|5762.2|5761.91|5761.91|0
1638357400000|2021-12-01 11:16:40|5762.13|5762.13|5761.05|5761.05|5762.13|5762.13|5759.88|5759.88|0
1638357410000|2021-12-01 11:16:50|5761.63|5761.63|5760.77|5760.77|5762.87|5762.87|5760.64|5760.64|0
1638357420000|2021-12-01 11:17:00|5760.48|5760.48|5763.54|5763.54|5763.54|5763.54|5760.48|5760.48|0
1638357430000|2021-12-01 11:17:10|5763.3|5763.3|5763.52|5763.52|5763.52|5763.52|5763.3|5763.3|0
1638357440000|2021-12-01 11:17:20|5763.81|5763.81|5763.81|5763.81|5763.81|5763.81|5763.81|5763.81|0
1638357450000|2021-12-01 11:17:30|5764.1|5764.1|5766.19|5766.19|5766.22|5766.22|5764.1|5764.1|0
1638357460000|2021-12-01 11:17:40|5765.52|5765.52|5763.21|5763.21|5765.52|5765.52|5763.21|5763.21|0
1638357470000|2021-12-01 11:17:50|5763.85|5763.85|5763.64|5763.64|5764.07|5764.07|5763.64|5763.64|0
1638357480000|2021-12-01 11:18:00|5763.87|5763.87|5764.64|5764.64|5764.64|5764.64|5763.87|5763.87|0
1638357490000|2021-12-01 11:18:10|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1638357500000|2021-12-01 11:18:20|5765.29|5765.29|5764.59|5764.59|5765.63|5765.63|5764.59|5764.59|0
1638357510000|2021-12-01 11:18:30|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1638357530000|2021-12-01 11:18:50|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|0
1638357540000|2021-12-01 11:19:00|5765.12|5765.12|5764.69|5764.69|5765.12|5765.12|5764.45|5764.45|0
1638357550000|2021-12-01 11:19:10|5765.41|5765.41|5766.05|5766.05|5766.05|5766.05|5765.41|5765.41|0
1638357560000|2021-12-01 11:19:20|5766.27|5766.27|5764.62|5764.62|5766.34|5766.34|5764.62|5764.62|0
1638357580000|2021-12-01 11:19:40|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1638357590000|2021-12-01 11:19:50|5765.31|5765.31|5767.47|5767.47|5767.47|5767.47|5765.31|5765.31|0
1638357600000|2021-12-01 11:20:00|5768.55|5768.55|5768.81|5768.81|5769.03|5769.03|5768.55|5768.55|0
1638357610000|2021-12-01 11:20:10|5767.86|5767.86|5768.62|5768.62|5768.62|5768.62|5767.86|5767.86|0
1638357630000|2021-12-01 11:20:30|5769.05|5769.05|5768.86|5768.86|5769.05|5769.05|5768.86|5768.86|0
1638357640000|2021-12-01 11:20:40|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1638357650000|2021-12-01 11:20:50|5769.15|5769.15|5768.84|5768.84|5769.15|5769.15|5768.84|5768.84|0
1638357660000|2021-12-01 11:21:00|5768.62|5768.62|5767.94|5767.94|5768.62|5768.62|5767.7|5767.7|0
1638357670000|2021-12-01 11:21:10|5768.23|5768.23|5769.64|5769.64|5769.88|5769.88|5768.23|5768.23|0
1638357680000|2021-12-01 11:21:20|5770.67|5770.67|5770.96|5770.96|5770.96|5770.96|5770.39|5770.39|0
1638357690000|2021-12-01 11:21:30|5770.98|5770.98|5771.41|5771.41|5771.41|5771.41|5770.98|5770.98|0
1638357700000|2021-12-01 11:21:40|5770.83|5770.83|5770.5|5770.5|5770.83|5770.83|5770.32|5770.32|0
1638357710000|2021-12-01 11:21:50|5771.46|5771.46|5772.3|5772.3|5772.3|5772.3|5771.46|5771.46|0
1638357720000|2021-12-01 11:22:00|5772.27|5772.27|5772.29|5772.29|5772.29|5772.29|5772.26|5772.26|0
1638357730000|2021-12-01 11:22:10|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|0
1638357750000|2021-12-01 11:22:30|5771.83|5771.83|5774.39|5774.39|5774.39|5774.39|5771.83|5771.83|0
1638357760000|2021-12-01 11:22:40|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|0
1638357770000|2021-12-01 11:22:50|5775.6|5775.6|5775.64|5775.64|5775.64|5775.64|5775.6|5775.6|0
1638357780000|2021-12-01 11:23:00|5775.85|5775.85|5775.56|5775.56|5775.85|5775.85|5775.56|5775.56|0
1638357790000|2021-12-01 11:23:10|5775.57|5775.57|5778.03|5778.03|5778.03|5778.03|5775.57|5775.57|0
1638357800000|2021-12-01 11:23:20|5780.07|5780.07|5779.49|5779.49|5780.07|5780.07|5779.49|5779.49|0
1638357810000|2021-12-01 11:23:30|5778.51|5778.51|5775.54|5775.54|5778.51|5778.51|5775.54|5775.54|0
1638357820000|2021-12-01 11:23:40|5775.32|5775.32|5774.62|5774.62|5775.32|5775.32|5774.62|5774.62|0
1638357830000|2021-12-01 11:23:50|5774.83|5774.83|5774.54|5774.54|5774.83|5774.83|5774.54|5774.54|0
1638357840000|2021-12-01 11:24:00|5774.09|5774.09|5774.92|5774.92|5774.92|5774.92|5774.04|5774.04|0
1638357850000|2021-12-01 11:24:10|5774.97|5774.97|5776.02|5776.02|5776.02|5776.02|5774.97|5774.97|0
1638357860000|2021-12-01 11:24:20|5776.5|5776.5|5776.69|5776.69|5776.69|5776.69|5776.5|5776.5|0
1638357870000|2021-12-01 11:24:30|5776.4|5776.4|5775.23|5775.23|5776.4|5776.4|5775.23|5775.23|0
1638357880000|2021-12-01 11:24:40|5775.21|5775.21|5775.26|5775.26|5775.26|5775.26|5774.74|5774.74|0
1638357890000|2021-12-01 11:24:50|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|5774.97|0
1638357900000|2021-12-01 11:25:00|5774.74|5774.74|5774.97|5774.97|5774.97|5774.97|5774.74|5774.74|0
1638357910000|2021-12-01 11:25:10|5774.69|5774.69|5774.69|5774.69|5774.92|5774.92|5774.69|5774.69|0
1638357920000|2021-12-01 11:25:20|5774.45|5774.45|5772.96|5772.96|5774.45|5774.45|5772.96|5772.96|0
1638357930000|2021-12-01 11:25:30|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|0
1638357940000|2021-12-01 11:25:40|5774.07|5774.07|5776.32|5776.32|5776.32|5776.32|5774.07|5774.07|0
1638357950000|2021-12-01 11:25:50|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1638357960000|2021-12-01 11:26:00|5776.31|5776.31|5776.96|5776.96|5776.96|5776.96|5776.31|5776.31|0
1638357970000|2021-12-01 11:26:10|5776.72|5776.72|5776.43|5776.43|5776.72|5776.72|5775.31|5775.31|0
1638357980000|2021-12-01 11:26:20|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|0
1638357990000|2021-12-01 11:26:30|5776.22|5776.22|5777.03|5777.03|5777.03|5777.03|5776.22|5776.22|0
1638358000000|2021-12-01 11:26:40|5777.25|5777.25|5775.47|5775.47|5777.25|5777.25|5775.47|5775.47|0
1638358020000|2021-12-01 11:27:00|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|0
1638358030000|2021-12-01 11:27:10|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|0
1638358040000|2021-12-01 11:27:20|5774.59|5774.59|5773.35|5773.35|5774.59|5774.59|5773.35|5773.35|0
1638358070000|2021-12-01 11:27:50|5773.14|5773.14|5771.55|5771.55|5773.14|5773.14|5770.45|5770.45|0
1638358090000|2021-12-01 11:28:10|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1638358100000|2021-12-01 11:28:20|5771.58|5771.58|5771.58|5771.58|5771.58|5771.58|5771.34|5771.34|0
1638358110000|2021-12-01 11:28:30|5771.82|5771.82|5771.76|5771.76|5771.82|5771.82|5771.71|5771.71|0
1638358120000|2021-12-01 11:28:40|5771.78|5771.78|5771.07|5771.07|5771.78|5771.78|5771.07|5771.07|0
1638358130000|2021-12-01 11:28:50|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|0
1638358140000|2021-12-01 11:29:00|5770.35|5770.35|5770.38|5770.38|5770.38|5770.38|5770.35|5770.35|0
1638358160000|2021-12-01 11:29:20|5770.09|5770.09|5769.8|5769.8|5770.09|5770.09|5769.8|5769.8|0
1638358170000|2021-12-01 11:29:30|5769.57|5769.57|5769.8|5769.8|5769.8|5769.8|5769.57|5769.57|0
1638358180000|2021-12-01 11:29:40|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|0
1638358200000|2021-12-01 11:30:00|5768.68|5768.68|5768.74|5768.74|5768.81|5768.81|5767.94|5767.94|0
1638358210000|2021-12-01 11:30:10|5769.43|5769.43|5769.43|5769.43|5769.43|5769.43|5769.43|5769.43|0
1638358220000|2021-12-01 11:30:20|5769.67|5769.67|5771.34|5771.34|5771.84|5771.84|5769.67|5769.67|0
1638358230000|2021-12-01 11:30:30|5771.58|5771.58|5771.34|5771.34|5771.58|5771.58|5771.34|5771.34|0
1638358240000|2021-12-01 11:30:40|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|0
1638358250000|2021-12-01 11:30:50|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1638358260000|2021-12-01 11:31:00|5770.58|5770.58|5771.29|5771.29|5771.29|5771.29|5770.58|5770.58|0
1638358280000|2021-12-01 11:31:20|5771|5771|5772.25|5772.25|5772.25|5772.25|5771|5771|0
1638358300000|2021-12-01 11:31:40|5772.89|5772.89|5774.19|5774.19|5774.19|5774.19|5772.89|5772.89|0
1638358310000|2021-12-01 11:31:50|5773.95|5773.95|5772.99|5772.99|5773.95|5773.95|5772.75|5772.75|0
1638358330000|2021-12-01 11:32:10|5773.64|5773.64|5773.64|5773.64|5773.64|5773.64|5773.64|5773.64|0
1638358340000|2021-12-01 11:32:20|5773.62|5773.62|5773.61|5773.61|5773.62|5773.62|5773.61|5773.61|0
1638358350000|2021-12-01 11:32:30|5773.59|5773.59|5775.49|5775.49|5777.11|5777.11|5773.59|5773.59|0
1638358360000|2021-12-01 11:32:40|5775.25|5775.25|5772.64|5772.64|5775.25|5775.25|5772.64|5772.64|0
1638358370000|2021-12-01 11:32:50|5773.51|5773.51|5772.93|5772.93|5773.51|5773.51|5772.69|5772.69|0
1638358380000|2021-12-01 11:33:00|5772.69|5772.69|5771.81|5771.81|5772.69|5772.69|5771.73|5771.73|0
1638358390000|2021-12-01 11:33:10|5772.02|5772.02|5772.02|5772.02|5772.02|5772.02|5772.02|5772.02|0
1638358400000|2021-12-01 11:33:20|5772.26|5772.26|5772.7|5772.7|5772.7|5772.7|5772.24|5772.24|0
1638358410000|2021-12-01 11:33:30|5772.27|5772.27|5772.03|5772.03|5772.27|5772.27|5772.03|5772.03|0
1638358420000|2021-12-01 11:33:40|5772.46|5772.46|5774.23|5774.23|5774.23|5774.23|5772.46|5772.46|0
1638358430000|2021-12-01 11:33:50|5773.99|5773.99|5771.95|5771.95|5773.99|5773.99|5771.95|5771.95|0
1638358450000|2021-12-01 11:34:10|5771.48|5771.48|5771.74|5771.74|5771.95|5771.95|5771.48|5771.48|0
1638358470000|2021-12-01 11:34:30|5772.03|5772.03|5769.56|5769.56|5772.03|5772.03|5769.36|5769.36|0
1638358490000|2021-12-01 11:34:50|5769.33|5769.33|5769.51|5769.51|5769.77|5769.77|5769.03|5769.03|0
1638358500000|2021-12-01 11:35:00|5768.5|5768.5|5767.8|5767.8|5768.5|5768.5|5767.6|5767.6|0
1638358510000|2021-12-01 11:35:10|5768.03|5768.03|5768.03|5768.03|5768.03|5768.03|5768.03|5768.03|0
1638358520000|2021-12-01 11:35:20|5768.75|5768.75|5769.21|5769.21|5769.21|5769.21|5768.73|5768.73|0
1638358530000|2021-12-01 11:35:30|5769.45|5769.45|5770.32|5770.32|5770.32|5770.32|5769.45|5769.45|0
1638358540000|2021-12-01 11:35:40|5770.55|5770.55|5770.17|5770.17|5770.55|5770.55|5770.17|5770.17|0
1638358550000|2021-12-01 11:35:50|5769.93|5769.93|5769.93|5769.93|5769.93|5769.93|5769.93|5769.93|0
1638358570000|2021-12-01 11:36:10|5770.17|5770.17|5769.48|5769.48|5770.46|5770.46|5769.48|5769.48|0
1638358580000|2021-12-01 11:36:20|5770.67|5770.67|5771.36|5771.36|5771.36|5771.36|5770.67|5770.67|0
1638358590000|2021-12-01 11:36:30|5771.94|5771.94|5772.18|5772.18|5772.18|5772.18|5771.94|5771.94|0
1638358600000|2021-12-01 11:36:40|5771.94|5771.94|5771.47|5771.47|5771.94|5771.94|5771.47|5771.47|0
1638358610000|2021-12-01 11:36:50|5771.03|5771.03|5770.46|5770.46|5771.03|5771.03|5770.46|5770.46|0
1638358630000|2021-12-01 11:37:10|5770.75|5770.75|5771.7|5771.7|5771.7|5771.7|5770.75|5770.75|0
1638358640000|2021-12-01 11:37:20|5771.22|5771.22|5772.41|5772.41|5772.41|5772.41|5771.22|5771.22|0
1638358650000|2021-12-01 11:37:30|5772.44|5772.44|5771.87|5771.87|5772.45|5772.45|5771.87|5771.87|0
1638358660000|2021-12-01 11:37:40|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|0
1638358670000|2021-12-01 11:37:50|5771.24|5771.24|5771.24|5771.24|5771.24|5771.24|5771.24|5771.24|0
1638358680000|2021-12-01 11:38:00|5771.53|5771.53|5771.53|5771.53|5771.53|5771.53|5771.53|5771.53|0
1638358690000|2021-12-01 11:38:10|5771.05|5771.05|5770.11|5770.11|5771.05|5771.05|5770.11|5770.11|0
1638358700000|2021-12-01 11:38:20|5769.9|5769.9|5769.86|5769.86|5769.9|5769.9|5769.86|5769.86|0
1638358710000|2021-12-01 11:38:30|5769.38|5769.38|5768.19|5768.19|5769.38|5769.38|5768.19|5768.19|0
1638358720000|2021-12-01 11:38:40|5768.42|5768.42|5765.99|5765.99|5768.42|5768.42|5765.99|5765.99|0
1638358730000|2021-12-01 11:38:50|5766.7|5766.7|5766.03|5766.03|5766.7|5766.7|5766.03|5766.03|0
1638358750000|2021-12-01 11:39:10|5765.58|5765.58|5765|5765|5765.58|5765.58|5765|5765|0
1638358760000|2021-12-01 11:39:20|5765.29|5765.29|5765|5765|5765.29|5765.29|5765|5765|0
1638358770000|2021-12-01 11:39:30|5764.97|5764.97|5765.21|5765.21|5765.88|5765.88|5764.97|5764.97|0
1638358800000|2021-12-01 11:40:00|5765.71|5765.71|5766.48|5766.48|5766.48|5766.48|5765.71|5765.71|0
1638358810000|2021-12-01 11:40:10|5766.24|5766.24|5765.5|5765.5|5766.24|5766.24|5765.5|5765.5|0
1638358820000|2021-12-01 11:40:20|5766.31|5766.31|5766.57|5766.57|5767.29|5767.29|5766.12|5766.12|0
1638358840000|2021-12-01 11:40:40|5767.05|5767.05|5767.05|5767.05|5767.05|5767.05|5767.05|5767.05|0
1638358860000|2021-12-01 11:41:00|5767.06|5767.06|5767.11|5767.11|5767.11|5767.11|5767.06|5767.06|0
1638358880000|2021-12-01 11:41:20|5766.85|5766.85|5765.36|5765.36|5766.85|5766.85|5765.36|5765.36|0
1638358890000|2021-12-01 11:41:30|5765.35|5765.35|5764.77|5764.77|5765.35|5765.35|5764.77|5764.77|0
1638358900000|2021-12-01 11:41:40|5765.06|5765.06|5764.06|5764.06|5765.06|5765.06|5764.06|5764.06|0
1638358910000|2021-12-01 11:41:50|5763|5763|5763|5763|5763|5763|5762.52|5762.52|0
1638358920000|2021-12-01 11:42:00|5762.57|5762.57|5763.45|5763.45|5763.47|5763.47|5762.57|5762.57|0
1638358930000|2021-12-01 11:42:10|5763.69|5763.69|5763.69|5763.69|5763.69|5763.69|5763.69|5763.69|0
1638358940000|2021-12-01 11:42:20|5763.4|5763.4|5763.59|5763.59|5763.59|5763.59|5763.35|5763.35|0
1638358950000|2021-12-01 11:42:30|5763.88|5763.88|5764.52|5764.52|5764.52|5764.52|5763.88|5763.88|0
1638358960000|2021-12-01 11:42:40|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|0
1638358970000|2021-12-01 11:42:50|5764.6|5764.6|5764.6|5764.6|5764.6|5764.6|5764.6|5764.6|0
1638358990000|2021-12-01 11:43:10|5764.31|5764.31|5764.09|5764.09|5764.55|5764.55|5764.09|5764.09|0
1638359000000|2021-12-01 11:43:20|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1638359010000|2021-12-01 11:43:30|5764.05|5764.05|5765.05|5765.05|5765.05|5765.05|5764.05|5764.05|0
1638359030000|2021-12-01 11:43:50|5765|5765|5765|5765|5765|5765|5765|5765|0
1638359040000|2021-12-01 11:44:00|5765.22|5765.22|5765.26|5765.26|5765.26|5765.26|5765.22|5765.22|0
1638359060000|2021-12-01 11:44:20|5765.28|5765.28|5766.32|5766.32|5766.32|5766.32|5765.28|5765.28|0
1638359070000|2021-12-01 11:44:30|5766.56|5766.56|5766.65|5766.65|5767.18|5767.18|5766.36|5766.36|0
1638359080000|2021-12-01 11:44:40|5766.89|5766.89|5766.81|5766.81|5766.89|5766.89|5766.81|5766.81|0
1638359090000|2021-12-01 11:44:50|5767.1|5767.1|5767.32|5767.32|5767.77|5767.77|5767.1|5767.1|0
1638359100000|2021-12-01 11:45:00|5767.89|5767.89|5767.32|5767.32|5767.89|5767.89|5767.32|5767.32|0
1638359120000|2021-12-01 11:45:20|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|0
1638359130000|2021-12-01 11:45:30|5766.86|5766.86|5766.28|5766.28|5766.86|5766.86|5766.28|5766.28|0
1638359140000|2021-12-01 11:45:40|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|0
1638359150000|2021-12-01 11:45:50|5766.31|5766.31|5766.89|5766.89|5766.89|5766.89|5766.31|5766.31|0
1638359160000|2021-12-01 11:46:00|5766.65|5766.65|5766.12|5766.12|5766.65|5766.65|5766.12|5766.12|0
1638359170000|2021-12-01 11:46:10|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|5766.36|0
1638359180000|2021-12-01 11:46:20|5766.4|5766.4|5766.61|5766.61|5766.61|5766.61|5766.4|5766.4|0
1638359190000|2021-12-01 11:46:30|5766.37|5766.37|5766.37|5766.37|5766.37|5766.37|5766.37|5766.37|0
1638359260000|2021-12-01 11:47:40|5768.43|5768.43|5768.43|5768.43|5768.43|5768.43|5768.43|5768.43|0
1638359270000|2021-12-01 11:47:50|5769.58|5769.58|5770.02|5770.02|5770.3|5770.3|5769.58|5769.58|0
1638359280000|2021-12-01 11:48:00|5769.81|5769.81|5768.87|5768.87|5769.81|5769.81|5768.87|5768.87|0
1638359290000|2021-12-01 11:48:10|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|0
1638359320000|2021-12-01 11:48:40|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|0
1638359330000|2021-12-01 11:48:50|5769.34|5769.34|5772.95|5772.95|5772.95|5772.95|5769.34|5769.34|0
1638359340000|2021-12-01 11:49:00|5772.97|5772.97|5776.83|5776.83|5776.83|5776.83|5772.97|5772.97|0
1638359350000|2021-12-01 11:49:10|5776.59|5776.59|5776.83|5776.83|5776.83|5776.83|5776.59|5776.59|0
1638359360000|2021-12-01 11:49:20|5776.84|5776.84|5776.84|5776.84|5776.84|5776.84|5776.84|5776.84|0
1638359370000|2021-12-01 11:49:30|5777.06|5777.06|5777.73|5777.73|5778.02|5778.02|5777.06|5777.06|0
1638359380000|2021-12-01 11:49:40|5777.74|5777.74|5776.14|5776.14|5777.74|5777.74|5776.14|5776.14|0
1638359400000|2021-12-01 11:50:00|5775.85|5775.85|5775.61|5775.61|5776.09|5776.09|5775.61|5775.61|0
1638359410000|2021-12-01 11:50:10|5775.85|5775.85|5775.9|5775.9|5776.62|5776.62|5775.85|5775.85|0
1638359420000|2021-12-01 11:50:20|5776.38|5776.38|5776.38|5776.38|5776.38|5776.38|5776.38|5776.38|0
1638359430000|2021-12-01 11:50:30|5776.09|5776.09|5774.87|5774.87|5776.09|5776.09|5774.87|5774.87|0
1638359440000|2021-12-01 11:50:40|5774.58|5774.58|5775.11|5775.11|5775.11|5775.11|5774.58|5774.58|0
1638359450000|2021-12-01 11:50:50|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|0
1638359460000|2021-12-01 11:51:00|5776.48|5776.48|5778.11|5778.11|5778.11|5778.11|5775.9|5775.9|0
1638359470000|2021-12-01 11:51:10|5778.75|5778.75|5778.61|5778.61|5778.75|5778.75|5778.32|5778.32|0
1638359480000|2021-12-01 11:51:20|5778.03|5778.03|5777.82|5777.82|5778.03|5778.03|5777.82|5777.82|0
1638359490000|2021-12-01 11:51:30|5778.53|5778.53|5779.11|5779.11|5779.11|5779.11|5778.53|5778.53|0
1638359510000|2021-12-01 11:51:50|5779.4|5779.4|5782.36|5782.36|5782.36|5782.36|5779.4|5779.4|0
1638359520000|2021-12-01 11:52:00|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|0
1638359530000|2021-12-01 11:52:10|5782.07|5782.07|5783.1|5783.1|5783.1|5783.1|5782.07|5782.07|0
1638359540000|2021-12-01 11:52:20|5782.53|5782.53|5782.29|5782.29|5782.53|5782.53|5782.05|5782.05|0
1638359550000|2021-12-01 11:52:30|5781.86|5781.86|5781.93|5781.93|5781.93|5781.93|5781.64|5781.64|0
1638359560000|2021-12-01 11:52:40|5781.35|5781.35|5781.35|5781.35|5781.35|5781.35|5781.12|5781.12|0
1638359580000|2021-12-01 11:53:00|5780.9|5780.9|5781.39|5781.39|5781.39|5781.39|5780.86|5780.86|0
1638359590000|2021-12-01 11:53:10|5781.68|5781.68|5781.92|5781.92|5781.92|5781.92|5781.68|5781.68|0
1638359600000|2021-12-01 11:53:20|5782.56|5782.56|5783.09|5783.09|5783.09|5783.09|5782.56|5782.56|0
1638359610000|2021-12-01 11:53:30|5783.11|5783.11|5783.36|5783.36|5783.36|5783.36|5783.11|5783.11|0
1638359620000|2021-12-01 11:53:40|5783.13|5783.13|5783.13|5783.13|5783.13|5783.13|5783.13|5783.13|0
1638359630000|2021-12-01 11:53:50|5783.34|5783.34|5783.63|5783.63|5783.63|5783.63|5783.34|5783.34|0
1638359640000|2021-12-01 11:54:00|5783.84|5783.84|5783.84|5783.84|5783.84|5783.84|5783.84|5783.84|0
1638359660000|2021-12-01 11:54:20|5783.27|5783.27|5782.52|5782.52|5783.27|5783.27|5782.52|5782.52|0
1638359680000|2021-12-01 11:54:40|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|0
1638359700000|2021-12-01 11:55:00|5782.52|5782.52|5782.24|5782.24|5782.52|5782.52|5782.24|5782.24|0
1638359710000|2021-12-01 11:55:10|5781.95|5781.95|5781.49|5781.49|5782.24|5782.24|5781.49|5781.49|0
1638359730000|2021-12-01 11:55:30|5781.26|5781.26|5780.57|5780.57|5781.26|5781.26|5780.54|5780.54|0
1638359740000|2021-12-01 11:55:40|5780.48|5780.48|5780.05|5780.05|5780.48|5780.48|5780.05|5780.05|0
1638359760000|2021-12-01 11:56:00|5779.81|5779.81|5779.81|5779.81|5779.81|5779.81|5779.52|5779.52|0
1638359770000|2021-12-01 11:56:10|5780.1|5780.1|5780.39|5780.39|5780.39|5780.39|5780.1|5780.1|0
1638359780000|2021-12-01 11:56:20|5782.23|5782.23|5782.23|5782.23|5782.23|5782.23|5782.23|5782.23|0
1638359800000|2021-12-01 11:56:40|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|0
1638359820000|2021-12-01 11:57:00|5783.31|5783.31|5783.31|5783.31|5783.31|5783.31|5783.31|5783.31|0
1638359830000|2021-12-01 11:57:10|5783.33|5783.33|5783.33|5783.33|5783.33|5783.33|5783.09|5783.09|0
1638359840000|2021-12-01 11:57:20|5783.09|5783.09|5782.35|5782.35|5783.09|5783.09|5782.35|5782.35|0
1638359850000|2021-12-01 11:57:30|5782.78|5782.78|5784.56|5784.56|5784.56|5784.56|5782.78|5782.78|0
1638359860000|2021-12-01 11:57:40|5785.28|5785.28|5784.99|5784.99|5785.28|5785.28|5784.99|5784.99|0
1638359880000|2021-12-01 11:58:00|5784.77|5784.77|5783.58|5783.58|5784.77|5784.77|5783.58|5783.58|0
1638359890000|2021-12-01 11:58:10|5783.34|5783.34|5781.62|5781.62|5783.34|5783.34|5781.62|5781.62|0
1638359900000|2021-12-01 11:58:20|5781.4|5781.4|5781.4|5781.4|5781.4|5781.4|5781.4|5781.4|0
1638359910000|2021-12-01 11:58:30|5781.69|5781.69|5782.41|5782.41|5782.41|5782.41|5781.69|5781.69|0
1638359920000|2021-12-01 11:58:40|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1638359930000|2021-12-01 11:58:50|5782.64|5782.64|5782.28|5782.28|5782.64|5782.64|5782.28|5782.28|0
1638359940000|2021-12-01 11:59:00|5782.57|5782.57|5782.57|5782.57|5782.57|5782.57|5782.57|5782.57|0
1638359950000|2021-12-01 11:59:10|5782.8|5782.8|5784.2|5784.2|5784.2|5784.2|5782.8|5782.8|0
1638359960000|2021-12-01 11:59:20|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|0
1638359970000|2021-12-01 11:59:30|5783.93|5783.93|5784.65|5784.65|5784.65|5784.65|5783.93|5783.93|0
1638359980000|2021-12-01 11:59:40|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1638359990000|2021-12-01 11:59:50|5784.8|5784.8|5784.23|5784.23|5784.8|5784.8|5783.94|5783.94|0
1638360000000|2021-12-01 12:00:00|5782.79|5782.79|5785.17|5785.17|5785.17|5785.17|5781.88|5781.88|0
1638360010000|2021-12-01 12:00:10|5785.69|5785.69|5784.35|5784.35|5785.69|5785.69|5783.77|5783.77|0
1638360020000|2021-12-01 12:00:20|5785.12|5785.12|5786.5|5786.5|5786.5|5786.5|5784.83|5784.83|0
1638360030000|2021-12-01 12:00:30|5786.21|5786.21|5787.46|5787.46|5788.03|5788.03|5786.21|5786.21|0
1638360040000|2021-12-01 12:00:40|5787.17|5787.17|5785.82|5785.82|5787.17|5787.17|5785.82|5785.82|0
1638360050000|2021-12-01 12:00:50|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|0
1638360060000|2021-12-01 12:01:00|5785.64|5785.64|5785.35|5785.35|5785.64|5785.64|5785.35|5785.35|0
1638360070000|2021-12-01 12:01:10|5785.13|5785.13|5784.24|5784.24|5785.13|5785.13|5784.24|5784.24|0
1638360080000|2021-12-01 12:01:20|5783.28|5783.28|5782.18|5782.18|5783.28|5783.28|5782.18|5782.18|0
1638360090000|2021-12-01 12:01:30|5781.53|5781.53|5781.53|5781.53|5781.53|5781.53|5781.53|5781.53|0
1638360100000|2021-12-01 12:01:40|5782.54|5782.54|5781.1|5781.1|5782.83|5782.83|5781.1|5781.1|0
1638360110000|2021-12-01 12:01:50|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1638360120000|2021-12-01 12:02:00|5781.96|5781.96|5782.11|5782.11|5782.11|5782.11|5780.81|5780.81|0
1638360130000|2021-12-01 12:02:10|5781.82|5781.82|5782.64|5782.64|5782.64|5782.64|5781.82|5781.82|0
1638360140000|2021-12-01 12:02:20|5782.93|5782.93|5782.88|5782.88|5782.93|5782.93|5782.64|5782.64|0
1638360150000|2021-12-01 12:02:30|5783.74|5783.74|5783.04|5783.04|5783.74|5783.74|5783.04|5783.04|0
1638360160000|2021-12-01 12:02:40|5782.83|5782.83|5782.23|5782.23|5782.83|5782.83|5782.01|5782.01|0
1638360180000|2021-12-01 12:03:00|5782.47|5782.47|5782.71|5782.71|5782.71|5782.71|5782.47|5782.47|0
1638360190000|2021-12-01 12:03:10|5782.23|5782.23|5783.31|5783.31|5783.31|5783.31|5782.23|5782.23|0
1638360200000|2021-12-01 12:03:20|5783.6|5783.6|5783.31|5783.31|5783.6|5783.6|5783.02|5783.02|0
1638360210000|2021-12-01 12:03:30|5783.3|5783.3|5783.54|5783.54|5783.54|5783.54|5783.3|5783.3|0
1638360220000|2021-12-01 12:03:40|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|0
1638360230000|2021-12-01 12:03:50|5785.16|5785.16|5783.63|5783.63|5785.16|5785.16|5783.63|5783.63|0
1638360240000|2021-12-01 12:04:00|5783.64|5783.64|5783.64|5783.64|5783.64|5783.64|5783.64|5783.64|0
1638360250000|2021-12-01 12:04:10|5783.86|5783.86|5782.44|5782.44|5783.86|5783.86|5782.44|5782.44|0
1638360260000|2021-12-01 12:04:20|5782.68|5782.68|5782.02|5782.02|5782.68|5782.68|5782.02|5782.02|0
1638360270000|2021-12-01 12:04:30|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|5782.04|0
1638360280000|2021-12-01 12:04:40|5782.47|5782.47|5782.47|5782.47|5782.47|5782.47|5782.47|5782.47|0
1638360290000|2021-12-01 12:04:50|5782.76|5782.76|5782.57|5782.57|5783.04|5783.04|5782.57|5782.57|0
1638360300000|2021-12-01 12:05:00|5782.55|5782.55|5782.04|5782.04|5782.55|5782.55|5782.04|5782.04|0
1638360310000|2021-12-01 12:05:10|5781.81|5781.81|5781.38|5781.38|5781.81|5781.81|5781.38|5781.38|0
1638360320000|2021-12-01 12:05:20|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1638360330000|2021-12-01 12:05:30|5780.08|5780.08|5779.85|5779.85|5780.08|5780.08|5779.31|5779.31|0
1638360340000|2021-12-01 12:05:40|5780.56|5780.56|5781.32|5781.32|5781.32|5781.32|5780.34|5780.34|0
1638360350000|2021-12-01 12:05:50|5781.8|5781.8|5782.38|5782.38|5782.38|5782.38|5781.8|5781.8|0
1638360360000|2021-12-01 12:06:00|5781.9|5781.9|5780.79|5780.79|5781.9|5781.9|5780.79|5780.79|0
1638360370000|2021-12-01 12:06:10|5781.01|5781.01|5781.59|5781.59|5781.59|5781.59|5781.01|5781.01|0
1638360390000|2021-12-01 12:06:30|5781.3|5781.3|5781.96|5781.96|5781.96|5781.96|5781.01|5781.01|0
1638360400000|2021-12-01 12:06:40|5781.94|5781.94|5781.96|5781.96|5781.96|5781.96|5781.94|5781.94|0
1638360410000|2021-12-01 12:06:50|5782.18|5782.18|5782.47|5782.47|5782.47|5782.47|5782.18|5782.18|0
1638360420000|2021-12-01 12:07:00|5781.61|5781.61|5779.45|5779.45|5781.61|5781.61|5779.45|5779.45|0
1638360440000|2021-12-01 12:07:20|5780.03|5780.03|5780.26|5780.26|5780.26|5780.26|5780.03|5780.03|0
1638360460000|2021-12-01 12:07:40|5780.5|5780.5|5780.91|5780.91|5780.91|5780.91|5780.5|5780.5|0
1638360480000|2021-12-01 12:08:00|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|0
1638360490000|2021-12-01 12:08:10|5780.43|5780.43|5780.14|5780.14|5780.43|5780.43|5780.14|5780.14|0
1638360500000|2021-12-01 12:08:20|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|0
1638360510000|2021-12-01 12:08:30|5780.14|5780.14|5780|5780|5780.19|5780.19|5779.95|5779.95|0
1638360520000|2021-12-01 12:08:40|5779.71|5779.71|5778.83|5778.83|5779.71|5779.71|5778.83|5778.83|0
1638360530000|2021-12-01 12:08:50|5777.51|5777.51|5777.53|5777.53|5777.78|5777.78|5777.51|5777.51|0
1638360540000|2021-12-01 12:09:00|5777.82|5777.82|5778.87|5778.87|5778.87|5778.87|5777.82|5777.82|0
1638360550000|2021-12-01 12:09:10|5778.4|5778.4|5777.29|5777.29|5778.4|5778.4|5777.29|5777.29|0
1638360560000|2021-12-01 12:09:20|5777|5777|5776.99|5776.99|5777|5777|5776.99|5776.99|0
1638360570000|2021-12-01 12:09:30|5776.28|5776.28|5775.7|5775.7|5776.28|5776.28|5775.7|5775.7|0
1638360580000|2021-12-01 12:09:40|5775.41|5775.41|5775.12|5775.12|5775.41|5775.41|5775.12|5775.12|0
1638360590000|2021-12-01 12:09:50|5775.99|5775.99|5775.36|5775.36|5776.23|5776.23|5775.36|5775.36|0
1638360600000|2021-12-01 12:10:00|5774.93|5774.93|5774.3|5774.3|5775.22|5775.22|5774.01|5774.01|0
1638360610000|2021-12-01 12:10:10|5773.44|5773.44|5772.27|5772.27|5773.44|5773.44|5772.27|5772.27|0
1638360620000|2021-12-01 12:10:20|5772.08|5772.08|5772.65|5772.65|5772.65|5772.65|5772.08|5772.08|0
1638360630000|2021-12-01 12:10:30|5773.3|5773.3|5772.22|5772.22|5773.3|5773.3|5772.22|5772.22|0
1638360640000|2021-12-01 12:10:40|5771.27|5771.27|5771.08|5771.08|5771.27|5771.27|5771.08|5771.08|0
1638360650000|2021-12-01 12:10:50|5771.55|5771.55|5771.55|5771.55|5771.55|5771.55|5771.55|5771.55|0
1638360660000|2021-12-01 12:11:00|5770.45|5770.45|5772.39|5772.39|5772.39|5772.39|5770.45|5770.45|0
1638360670000|2021-12-01 12:11:10|5772.1|5772.1|5772.1|5772.1|5772.1|5772.1|5772.1|5772.1|0
1638360680000|2021-12-01 12:11:20|5772.34|5772.34|5772.63|5772.63|5772.63|5772.63|5772.34|5772.34|0
1638360690000|2021-12-01 12:11:30|5772.2|5772.2|5772.13|5772.13|5772.2|5772.2|5770.64|5770.64|0
1638360700000|2021-12-01 12:11:40|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|5772.34|0
1638360720000|2021-12-01 12:12:00|5772.63|5772.63|5772.34|5772.34|5772.63|5772.63|5772.34|5772.34|0
1638360730000|2021-12-01 12:12:10|5773.68|5773.68|5773.45|5773.45|5773.68|5773.68|5773.45|5773.45|0
1638360740000|2021-12-01 12:12:20|5774.11|5774.11|5773.86|5773.86|5774.15|5774.15|5773.86|5773.86|0
1638360750000|2021-12-01 12:12:30|5774.44|5774.44|5774.35|5774.35|5774.95|5774.95|5774.35|5774.35|0
1638360760000|2021-12-01 12:12:40|5774.43|5774.43|5774.49|5774.49|5774.49|5774.49|5774.43|5774.43|0
1638360780000|2021-12-01 12:13:00|5774.77|5774.77|5775.68|5775.68|5775.68|5775.68|5774.49|5774.49|0
1638360790000|2021-12-01 12:13:10|5775.39|5775.39|5774.96|5774.96|5775.39|5775.39|5774.96|5774.96|0
1638360820000|2021-12-01 12:13:40|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1638360840000|2021-12-01 12:14:00|5775.25|5775.25|5775.25|5775.25|5775.25|5775.25|5775.25|5775.25|0
1638360850000|2021-12-01 12:14:10|5775.01|5775.01|5775.01|5775.01|5775.01|5775.01|5775.01|5775.01|0
1638360860000|2021-12-01 12:14:20|5775.3|5775.3|5775.81|5775.81|5775.81|5775.81|5775.3|5775.3|0
1638360870000|2021-12-01 12:14:30|5776.24|5776.24|5776|5776|5776.24|5776.24|5776|5776|0
1638360880000|2021-12-01 12:14:40|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|5775.57|0
1638360890000|2021-12-01 12:14:50|5775.86|5775.86|5776.38|5776.38|5776.38|5776.38|5775.86|5775.86|0
1638360900000|2021-12-01 12:15:00|5776.1|5776.1|5775.81|5775.81|5776.1|5776.1|5775.81|5775.81|0
1638360910000|2021-12-01 12:15:10|5775.52|5775.52|5775.52|5775.52|5775.52|5775.52|5775.52|5775.52|0
1638360920000|2021-12-01 12:15:20|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|5775.04|0
1638360930000|2021-12-01 12:15:30|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|5774.75|0
1638360940000|2021-12-01 12:15:40|5774.97|5774.97|5776.31|5776.31|5776.31|5776.31|5774.97|5774.97|0
1638360950000|2021-12-01 12:15:50|5776.79|5776.79|5777.03|5777.03|5777.03|5777.03|5776.79|5776.79|0
1638360960000|2021-12-01 12:16:00|5777.31|5777.31|5777.03|5777.03|5777.31|5777.31|5777.03|5777.03|0
1638360980000|2021-12-01 12:16:20|5778.32|5778.32|5778.15|5778.15|5778.39|5778.39|5777.91|5777.91|0
1638361000000|2021-12-01 12:16:40|5778.66|5778.66|5778.37|5778.37|5778.66|5778.66|5778.37|5778.37|0
1638361020000|2021-12-01 12:17:00|5778.66|5778.66|5784|5784|5784|5784|5778.66|5778.66|0
1638361030000|2021-12-01 12:17:10|5784.04|5784.04|5784.54|5784.54|5784.54|5784.54|5783.35|5783.35|0
1638361040000|2021-12-01 12:17:20|5785|5785|5787.4|5787.4|5787.42|5787.42|5785|5785|0
1638361050000|2021-12-01 12:17:30|5787.69|5787.69|5787.22|5787.22|5789.12|5789.12|5787.22|5787.22|0
1638361080000|2021-12-01 12:18:00|5788.09|5788.09|5786.51|5786.51|5788.09|5788.09|5786.22|5786.22|0
1638361090000|2021-12-01 12:18:10|5786.22|5786.22|5785.04|5785.04|5786.22|5786.22|5784.81|5784.81|0
1638361100000|2021-12-01 12:18:20|5784.76|5784.76|5785.4|5785.4|5785.4|5785.4|5784.18|5784.18|0
1638361110000|2021-12-01 12:18:30|5785.69|5785.69|5785.91|5785.91|5785.91|5785.91|5785.69|5785.69|0
1638361130000|2021-12-01 12:18:50|5785.69|5785.69|5785.4|5785.4|5785.69|5785.69|5785.4|5785.4|0
1638361140000|2021-12-01 12:19:00|5785.43|5785.43|5784.16|5784.16|5785.45|5785.45|5784.16|5784.16|0
1638361150000|2021-12-01 12:19:10|5784.45|5784.45|5783.85|5783.85|5784.45|5784.45|5783.37|5783.37|0
1638361160000|2021-12-01 12:19:20|5783.56|5783.56|5783.85|5783.85|5783.85|5783.85|5783.56|5783.56|0
1638361180000|2021-12-01 12:19:40|5784.14|5784.14|5784.14|5784.14|5784.14|5784.14|5784.14|5784.14|0
1638361190000|2021-12-01 12:19:50|5784.64|5784.64|5783.61|5783.61|5784.64|5784.64|5783.61|5783.61|0
1638361200000|2021-12-01 12:20:00|5783.59|5783.59|5783.11|5783.11|5783.59|5783.59|5783.11|5783.11|0
1638361210000|2021-12-01 12:20:10|5782.82|5782.82|5783.11|5783.11|5783.11|5783.11|5782.82|5782.82|0
1638361230000|2021-12-01 12:20:30|5784.12|5784.12|5786.25|5786.25|5786.25|5786.25|5784.12|5784.12|0
1638361240000|2021-12-01 12:20:40|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|0
1638361250000|2021-12-01 12:20:50|5785.69|5785.69|5786.91|5786.91|5787.34|5787.34|5785.69|5785.69|0
1638361260000|2021-12-01 12:21:00|5786.67|5786.67|5786.67|5786.67|5786.67|5786.67|5786.67|5786.67|0
1638361280000|2021-12-01 12:21:20|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|0
1638361290000|2021-12-01 12:21:30|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|0
1638361300000|2021-12-01 12:21:40|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|0
1638361310000|2021-12-01 12:21:50|5786.91|5786.91|5786.62|5786.62|5786.91|5786.91|5786.62|5786.62|0
1638361320000|2021-12-01 12:22:00|5786.58|5786.58|5786|5786|5786.58|5786.58|5786|5786|0
1638361330000|2021-12-01 12:22:10|5786.02|5786.02|5785.92|5785.92|5786.21|5786.21|5785.92|5785.92|0
1638361340000|2021-12-01 12:22:20|5786.21|5786.21|5786.92|5786.92|5786.92|5786.92|5786.21|5786.21|0
1638361350000|2021-12-01 12:22:30|5787.4|5787.4|5788.09|5788.09|5788.09|5788.09|5787.4|5787.4|0
1638361360000|2021-12-01 12:22:40|5787.59|5787.59|5787.86|5787.86|5787.86|5787.86|5787.59|5787.59|0
1638361370000|2021-12-01 12:22:50|5788.08|5788.08|5788.06|5788.06|5789.27|5789.27|5788.06|5788.06|0
1638361380000|2021-12-01 12:23:00|5788.69|5788.69|5790.49|5790.49|5790.49|5790.49|5788.69|5788.69|0
1638361410000|2021-12-01 12:23:30|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|5789.96|0
1638361420000|2021-12-01 12:23:40|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|0
1638361430000|2021-12-01 12:23:50|5790.97|5790.97|5790.68|5790.68|5790.97|5790.97|5790.68|5790.68|0
1638361440000|2021-12-01 12:24:00|5790.39|5790.39|5789.65|5789.65|5790.39|5790.39|5789.65|5789.65|0
1638361450000|2021-12-01 12:24:10|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|5789.94|0
1638361460000|2021-12-01 12:24:20|5790.58|5790.58|5789.65|5789.65|5790.58|5790.58|5789.65|5789.65|0
1638361480000|2021-12-01 12:24:40|5790.12|5790.12|5789.89|5789.89|5790.12|5790.12|5789.89|5789.89|0
1638361490000|2021-12-01 12:24:50|5790.41|5790.41|5790.08|5790.08|5791.37|5791.37|5790.08|5790.08|0
1638361500000|2021-12-01 12:25:00|5789.55|5789.55|5786.24|5786.24|5789.55|5789.55|5786.03|5786.03|0
1638361510000|2021-12-01 12:25:10|5785.29|5785.29|5784.69|5784.69|5785.29|5785.29|5783.66|5783.66|0
1638361520000|2021-12-01 12:25:20|5783.82|5783.82|5784.98|5784.98|5784.98|5784.98|5783.82|5783.82|0
1638361530000|2021-12-01 12:25:30|5784.69|5784.69|5785.27|5785.27|5785.27|5785.27|5784.69|5784.69|0
1638361540000|2021-12-01 12:25:40|5785.7|5785.7|5785.94|5785.94|5786.27|5786.27|5785.7|5785.7|0
1638361550000|2021-12-01 12:25:50|5786.15|5786.15|5785.86|5785.86|5786.15|5786.15|5785.86|5785.86|0
1638361560000|2021-12-01 12:26:00|5786.15|5786.15|5786.37|5786.37|5786.37|5786.37|5785.86|5785.86|0
1638361570000|2021-12-01 12:26:10|5786.66|5786.66|5786.63|5786.63|5786.66|5786.66|5786.63|5786.63|0
1638361580000|2021-12-01 12:26:20|5787.11|5787.11|5786.82|5786.82|5787.11|5787.11|5786.82|5786.82|0
1638361590000|2021-12-01 12:26:30|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|5787.03|0
1638361600000|2021-12-01 12:26:40|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|0
1638361610000|2021-12-01 12:26:50|5785.6|5785.6|5785.54|5785.54|5785.6|5785.6|5785.31|5785.31|0
1638361620000|2021-12-01 12:27:00|5786.07|5786.07|5786.36|5786.36|5786.65|5786.65|5786.07|5786.07|0
1638361640000|2021-12-01 12:27:20|5786.07|5786.07|5786.07|5786.07|5786.07|5786.07|5786.07|5786.07|0
1638361660000|2021-12-01 12:27:40|5785.78|5785.78|5785.78|5785.78|5785.78|5785.78|5785.78|5785.78|0
1638361670000|2021-12-01 12:27:50|5786|5786|5786|5786|5786|5786|5786|5786|0
1638361680000|2021-12-01 12:28:00|5786.29|5786.29|5785.13|5785.13|5786.29|5786.29|5785.13|5785.13|0
1638361690000|2021-12-01 12:28:10|5784.91|5784.91|5784.91|5784.91|5784.91|5784.91|5784.91|5784.91|0
1638361710000|2021-12-01 12:28:30|5784.46|5784.46|5784.25|5784.25|5784.46|5784.46|5783.82|5783.82|0
1638361720000|2021-12-01 12:28:40|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|0
1638361730000|2021-12-01 12:28:50|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|0
1638361740000|2021-12-01 12:29:00|5784.56|5784.56|5784.22|5784.22|5784.56|5784.56|5783.98|5783.98|0
1638361780000|2021-12-01 12:29:40|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1638361790000|2021-12-01 12:29:50|5783.84|5783.84|5783.84|5783.84|5783.84|5783.84|5783.84|5783.84|0
1638361810000|2021-12-01 12:30:10|5783.55|5783.55|5784.27|5784.27|5784.27|5784.27|5783.55|5783.55|0
1638361820000|2021-12-01 12:30:20|5784.56|5784.56|5784.27|5784.27|5784.75|5784.75|5784.27|5784.27|0
1638361830000|2021-12-01 12:30:30|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|5783.99|0
1638361860000|2021-12-01 12:31:00|5784.27|5784.27|5784.99|5784.99|5784.99|5784.99|5784.27|5784.27|0
1638361870000|2021-12-01 12:31:10|5785.01|5785.01|5784.14|5784.14|5785.01|5785.01|5784.14|5784.14|0
1638361880000|2021-12-01 12:31:20|5784.62|5784.62|5784.2|5784.2|5784.67|5784.67|5784.2|5784.2|0
1638361900000|2021-12-01 12:31:40|5784.77|5784.77|5784.77|5784.77|5784.77|5784.77|5784.77|5784.77|0
1638361910000|2021-12-01 12:31:50|5785.49|5785.49|5785.27|5785.27|5785.49|5785.49|5785.27|5785.27|0
1638361920000|2021-12-01 12:32:00|5784.6|5784.6|5784.3|5784.3|5784.6|5784.6|5784.3|5784.3|0
1638361940000|2021-12-01 12:32:20|5784.06|5784.06|5784.06|5784.06|5784.06|5784.06|5784.06|5784.06|0
1638361950000|2021-12-01 12:32:30|5782.88|5782.88|5782.6|5782.6|5782.88|5782.88|5782.6|5782.6|0
1638361970000|2021-12-01 12:32:50|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|0
1638361990000|2021-12-01 12:33:10|5783.05|5783.05|5783.05|5783.05|5783.05|5783.05|5783.05|5783.05|0
1638362000000|2021-12-01 12:33:20|5782.83|5782.83|5782.55|5782.55|5782.83|5782.83|5782.55|5782.55|0
1638362010000|2021-12-01 12:33:30|5782.02|5782.02|5782.14|5782.14|5782.14|5782.14|5781.71|5781.71|0
1638362040000|2021-12-01 12:34:00|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|0
1638362050000|2021-12-01 12:34:10|5783.01|5783.01|5782.46|5782.46|5783.01|5783.01|5782.46|5782.46|0
1638362060000|2021-12-01 12:34:20|5782.17|5782.17|5781.88|5781.88|5782.17|5782.17|5781.88|5781.88|0
1638362070000|2021-12-01 12:34:30|5781.41|5781.41|5780.83|5780.83|5781.41|5781.41|5780.83|5780.83|0
1638362080000|2021-12-01 12:34:40|5779.32|5779.32|5778.15|5778.15|5779.32|5779.32|5778.15|5778.15|0
1638362100000|2021-12-01 12:35:00|5777.94|5777.94|5778.84|5778.84|5778.84|5778.84|5777.94|5777.94|0
1638362110000|2021-12-01 12:35:10|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|0
1638362120000|2021-12-01 12:35:20|5778.77|5778.77|5778.19|5778.19|5778.77|5778.77|5778.19|5778.19|0
1638362130000|2021-12-01 12:35:30|5777.76|5777.76|5777.61|5777.61|5777.76|5777.76|5776.79|5776.79|0
1638362150000|2021-12-01 12:35:50|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|5777.82|0
1638362160000|2021-12-01 12:36:00|5778.54|5778.54|5778.75|5778.75|5778.75|5778.75|5778.54|5778.54|0
1638362170000|2021-12-01 12:36:10|5778.99|5778.99|5779.57|5779.57|5779.57|5779.57|5778.99|5778.99|0
1638362180000|2021-12-01 12:36:20|5779.28|5779.28|5779.3|5779.3|5779.3|5779.3|5779.28|5779.28|0
1638362190000|2021-12-01 12:36:30|5778.48|5778.48|5778.48|5778.48|5778.77|5778.77|5778.48|5778.48|0
1638362200000|2021-12-01 12:36:40|5778.27|5778.27|5777.98|5777.98|5778.27|5778.27|5777.98|5777.98|0
1638362210000|2021-12-01 12:36:50|5778.56|5778.56|5778.37|5778.37|5778.84|5778.84|5778.37|5778.37|0
1638362220000|2021-12-01 12:37:00|5778.61|5778.61|5778.18|5778.18|5778.9|5778.9|5778.18|5778.18|0
1638362250000|2021-12-01 12:37:30|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|0
1638362260000|2021-12-01 12:37:40|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|5778.32|0
1638362290000|2021-12-01 12:38:10|5777.89|5777.89|5776.88|5776.88|5777.89|5777.89|5776.88|5776.88|0
1638362300000|2021-12-01 12:38:20|5775.93|5775.93|5775.64|5775.64|5775.93|5775.93|5775.64|5775.64|0
1638362310000|2021-12-01 12:38:30|5775.62|5775.62|5774.9|5774.9|5775.64|5775.64|5774.47|5774.47|0
1638362320000|2021-12-01 12:38:40|5775.17|5775.17|5775.21|5775.21|5775.21|5775.21|5775.12|5775.12|0
1638362340000|2021-12-01 12:39:00|5775.64|5775.64|5776.98|5776.98|5776.98|5776.98|5775.64|5775.64|0
1638362360000|2021-12-01 12:39:20|5777.63|5777.63|5777.84|5777.84|5777.84|5777.84|5777.63|5777.63|0
1638362380000|2021-12-01 12:39:40|5778.56|5778.56|5778.49|5778.49|5778.56|5778.56|5778.06|5778.06|0
1638362390000|2021-12-01 12:39:50|5778.06|5778.06|5779.92|5779.92|5779.92|5779.92|5777.19|5777.19|0
1638362400000|2021-12-01 12:40:00|5779.7|5779.7|5780.21|5780.21|5780.21|5780.21|5779.7|5779.7|0
1638362410000|2021-12-01 12:40:10|5780.79|5780.79|5782.44|5782.44|5782.44|5782.44|5780.79|5780.79|0
1638362430000|2021-12-01 12:40:30|5782.66|5782.66|5782.94|5782.94|5782.94|5782.94|5782.66|5782.66|0
1638362440000|2021-12-01 12:40:40|5783.47|5783.47|5782.67|5782.67|5783.47|5783.47|5782.67|5782.67|0
1638362450000|2021-12-01 12:40:50|5783.8|5783.8|5783.81|5783.81|5783.81|5783.81|5783.8|5783.8|0
1638362460000|2021-12-01 12:41:00|5783.79|5783.79|5783.79|5783.79|5783.79|5783.79|5783.79|5783.79|0
1638362470000|2021-12-01 12:41:10|5784.5|5784.5|5783.79|5783.79|5784.5|5784.5|5783.79|5783.79|0
1638362490000|2021-12-01 12:41:30|5784.66|5784.66|5784.92|5784.92|5784.92|5784.92|5784.66|5784.66|0
1638362500000|2021-12-01 12:41:40|5784.35|5784.35|5783.29|5783.29|5784.35|5784.35|5783.22|5783.22|0
1638362510000|2021-12-01 12:41:50|5783.01|5783.01|5783.02|5783.02|5783.02|5783.02|5783.01|5783.01|0
1638362520000|2021-12-01 12:42:00|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|0
1638362530000|2021-12-01 12:42:10|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|0
1638362540000|2021-12-01 12:42:20|5782.86|5782.86|5784.05|5784.05|5784.05|5784.05|5782.86|5782.86|0
1638362560000|2021-12-01 12:42:40|5783.81|5783.81|5783.81|5783.81|5783.81|5783.81|5783.81|5783.81|0
1638362580000|2021-12-01 12:43:00|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|0
1638362600000|2021-12-01 12:43:20|5782.35|5782.35|5782.35|5782.35|5782.35|5782.35|5782.35|5782.35|0
1638362610000|2021-12-01 12:43:30|5783.15|5783.15|5782.57|5782.57|5783.15|5783.15|5782.28|5782.28|0
1638362620000|2021-12-01 12:43:40|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|5781.85|5781.85|0
1638362640000|2021-12-01 12:44:00|5782.02|5782.02|5782.23|5782.23|5782.23|5782.23|5782.02|5782.02|0
1638362650000|2021-12-01 12:44:10|5782.81|5782.81|5783.34|5783.34|5783.34|5783.34|5782.81|5782.81|0
1638362680000|2021-12-01 12:44:40|5783.05|5783.05|5783.48|5783.48|5783.48|5783.48|5782.97|5782.97|0
1638362690000|2021-12-01 12:44:50|5783.19|5783.19|5782.97|5782.97|5783.19|5783.19|5782.97|5782.97|0
1638362720000|2021-12-01 12:45:20|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|0
1638362730000|2021-12-01 12:45:30|5782.74|5782.74|5782.02|5782.02|5782.74|5782.74|5782.02|5782.02|0
1638362750000|2021-12-01 12:45:50|5781.78|5781.78|5781.78|5781.78|5781.78|5781.78|5781.78|5781.78|0
1638362760000|2021-12-01 12:46:00|5782.07|5782.07|5783.19|5783.19|5783.19|5783.19|5782.07|5782.07|0
1638362770000|2021-12-01 12:46:10|5783.77|5783.77|5784.18|5784.18|5784.47|5784.47|5783.77|5783.77|0
1638362820000|2021-12-01 12:47:00|5783.94|5783.94|5784.64|5784.64|5784.64|5784.64|5783.94|5783.94|0
1638362850000|2021-12-01 12:47:30|5784.85|5784.85|5781.43|5781.43|5784.85|5784.85|5781.43|5781.43|0
1638362860000|2021-12-01 12:47:40|5781.39|5781.39|5779.58|5779.58|5781.39|5781.39|5779.36|5779.36|0
1638362870000|2021-12-01 12:47:50|5779.36|5779.36|5779.36|5779.36|5779.65|5779.65|5779.36|5779.36|0
1638362880000|2021-12-01 12:48:00|5780.23|5780.23|5781.16|5781.16|5781.16|5781.16|5780.23|5780.23|0
1638362890000|2021-12-01 12:48:10|5781.44|5781.44|5781.48|5781.48|5781.48|5781.48|5781.44|5781.44|0
1638362900000|2021-12-01 12:48:20|5781.77|5781.77|5785.33|5785.33|5785.33|5785.33|5781.77|5781.77|0
1638362910000|2021-12-01 12:48:30|5785.91|5785.91|5786.23|5786.23|5786.23|5786.23|5785.91|5785.91|0
1638362920000|2021-12-01 12:48:40|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|0
1638362940000|2021-12-01 12:49:00|5786.13|5786.13|5784.6|5784.6|5786.13|5786.13|5784.6|5784.6|0
1638362950000|2021-12-01 12:49:10|5784.17|5784.17|5784.14|5784.14|5784.17|5784.17|5784.14|5784.14|0
1638362960000|2021-12-01 12:49:20|5783.85|5783.85|5784.14|5784.14|5784.14|5784.14|5783.85|5783.85|0
1638362970000|2021-12-01 12:49:30|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|5783.67|0
1638362990000|2021-12-01 12:49:50|5784.14|5784.14|5783.93|5783.93|5784.14|5784.14|5783.93|5783.93|0
1638363010000|2021-12-01 12:50:10|5783.71|5783.71|5783.66|5783.66|5783.71|5783.71|5783.66|5783.66|0
1638363020000|2021-12-01 12:50:20|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1638363030000|2021-12-01 12:50:30|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|0
1638363040000|2021-12-01 12:50:40|5782.73|5782.73|5781.69|5781.69|5782.73|5782.73|5781.69|5781.69|0
1638363050000|2021-12-01 12:50:50|5781.4|5781.4|5781.21|5781.21|5781.42|5781.42|5781.18|5781.18|0
1638363060000|2021-12-01 12:51:00|5780.63|5780.63|5782.35|5782.35|5782.35|5782.35|5780.6|5780.6|0
1638363070000|2021-12-01 12:51:10|5782.45|5782.45|5782.45|5782.45|5782.45|5782.45|5782.45|5782.45|0
1638363090000|2021-12-01 12:51:30|5783.02|5783.02|5783.21|5783.21|5783.21|5783.21|5782.74|5782.74|0
1638363100000|2021-12-01 12:51:40|5782.97|5782.97|5783.17|5783.17|5783.17|5783.17|5782.96|5782.96|0
1638363110000|2021-12-01 12:51:50|5783.46|5783.46|5783.42|5783.42|5783.46|5783.46|5783.42|5783.42|0
1638363120000|2021-12-01 12:52:00|5783.47|5783.47|5782.94|5782.94|5783.5|5783.5|5782.92|5782.92|0
1638363160000|2021-12-01 12:52:40|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|0
1638363170000|2021-12-01 12:52:50|5782.29|5782.29|5782.29|5782.29|5782.29|5782.29|5782.29|5782.29|0
1638363190000|2021-12-01 12:53:10|5782.26|5782.26|5781.25|5781.25|5782.26|5782.26|5781.25|5781.25|0
1638363200000|2021-12-01 12:53:20|5781.01|5781.01|5780.3|5780.3|5781.01|5781.01|5780.3|5780.3|0
1638363210000|2021-12-01 12:53:30|5779.65|5779.65|5779.65|5779.65|5779.65|5779.65|5779.65|5779.65|0
1638363220000|2021-12-01 12:53:40|5779.94|5779.94|5780.42|5780.42|5780.42|5780.42|5779.94|5779.94|0
1638363230000|2021-12-01 12:53:50|5780.63|5780.63|5781.33|5781.33|5781.33|5781.33|5780.63|5780.63|0
1638363240000|2021-12-01 12:54:00|5781.11|5781.11|5780.53|5780.53|5781.11|5781.11|5780.53|5780.53|0
1638363250000|2021-12-01 12:54:10|5780.82|5780.82|5780.82|5780.82|5780.82|5780.82|5780.53|5780.53|0
1638363260000|2021-12-01 12:54:20|5780.8|5780.8|5780.09|5780.09|5780.8|5780.8|5780.09|5780.09|0
1638363270000|2021-12-01 12:54:30|5779.8|5779.8|5779.58|5779.58|5779.8|5779.8|5779.58|5779.58|0
1638363300000|2021-12-01 12:55:00|5779.29|5779.29|5778.82|5778.82|5779.29|5779.29|5778.82|5778.82|0
1638363310000|2021-12-01 12:55:10|5779.11|5779.11|5778.22|5778.22|5779.11|5779.11|5777.75|5777.75|0
1638363320000|2021-12-01 12:55:20|5777.75|5777.75|5778.65|5778.65|5778.65|5778.65|5777.75|5777.75|0
1638363340000|2021-12-01 12:55:40|5778.41|5778.41|5778.65|5778.65|5778.65|5778.65|5778.41|5778.41|0
1638363360000|2021-12-01 12:56:00|5778.18|5778.18|5778.2|5778.2|5778.2|5778.2|5778.18|5778.18|0
1638363370000|2021-12-01 12:56:10|5778.15|5778.15|5778.65|5778.65|5778.65|5778.65|5778.15|5778.15|0
1638363380000|2021-12-01 12:56:20|5778.17|5778.17|5777.38|5777.38|5778.19|5778.19|5777.38|5777.38|0
1638363390000|2021-12-01 12:56:30|5776.2|5776.2|5776.31|5776.31|5776.31|5776.31|5776.1|5776.1|0
1638363400000|2021-12-01 12:56:40|5776.55|5776.55|5776.31|5776.31|5776.55|5776.55|5776.31|5776.31|0
1638363410000|2021-12-01 12:56:50|5776.02|5776.02|5775.64|5775.64|5776.07|5776.07|5775.64|5775.64|0
1638363420000|2021-12-01 12:57:00|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|0
1638363440000|2021-12-01 12:57:20|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|0
1638363460000|2021-12-01 12:57:40|5775.49|5775.49|5773.48|5773.48|5775.49|5775.49|5773.48|5773.48|0
1638363470000|2021-12-01 12:57:50|5773.19|5773.19|5772.95|5772.95|5773.19|5773.19|5772.95|5772.95|0
1638363480000|2021-12-01 12:58:00|5773.24|5773.24|5774.22|5774.22|5774.46|5774.46|5773.24|5773.24|0
1638363490000|2021-12-01 12:58:10|5774.01|5774.01|5774.44|5774.44|5774.87|5774.87|5774.01|5774.01|0
1638363500000|2021-12-01 12:58:20|5774.47|5774.47|5774.47|5774.47|5774.47|5774.47|5774.47|5774.47|0
1638363520000|2021-12-01 12:58:40|5774.69|5774.69|5774.47|5774.47|5774.69|5774.69|5774.47|5774.47|0
1638363530000|2021-12-01 12:58:50|5773.9|5773.9|5773.61|5773.61|5774.42|5774.42|5773.61|5773.61|0
1638363540000|2021-12-01 12:59:00|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1638363550000|2021-12-01 12:59:10|5773.61|5773.61|5774.13|5774.13|5774.13|5774.13|5773.61|5773.61|0
1638363560000|2021-12-01 12:59:20|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|0
1638363580000|2021-12-01 12:59:40|5773.37|5773.37|5771.24|5771.24|5773.37|5773.37|5771.02|5771.02|0
1638363600000|2021-12-01 13:00:00|5771.53|5771.53|5771.31|5771.31|5771.53|5771.53|5771.31|5771.31|0
1638363610000|2021-12-01 13:00:10|5771.53|5771.53|5771.82|5771.82|5771.82|5771.82|5771.53|5771.53|0
1638363620000|2021-12-01 13:00:20|5771.53|5771.53|5770.28|5770.28|5771.53|5771.53|5770.08|5770.08|0
1638363630000|2021-12-01 13:00:30|5770.33|5770.33|5769.22|5769.22|5770.33|5770.33|5769.22|5769.22|0
1638363640000|2021-12-01 13:00:40|5769.8|5769.8|5768.27|5768.27|5769.8|5769.8|5768.27|5768.27|0
1638363650000|2021-12-01 13:00:50|5768.29|5768.29|5769.58|5769.58|5769.58|5769.58|5768.29|5768.29|0
1638363660000|2021-12-01 13:01:00|5769|5769|5769.8|5769.8|5769.8|5769.8|5769|5769|0
1638363670000|2021-12-01 13:01:10|5769.51|5769.51|5768.98|5768.98|5769.51|5769.51|5768.74|5768.74|0
1638363690000|2021-12-01 13:01:30|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|0
1638363700000|2021-12-01 13:01:40|5767.9|5767.9|5765.54|5765.54|5767.9|5767.9|5765.54|5765.54|0
1638363710000|2021-12-01 13:01:50|5765.78|5765.78|5764.01|5764.01|5765.78|5765.78|5764.01|5764.01|0
1638363720000|2021-12-01 13:02:00|5764.3|5764.3|5764.73|5764.73|5764.73|5764.73|5764.3|5764.3|0
1638363730000|2021-12-01 13:02:10|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|0
1638363750000|2021-12-01 13:02:30|5764.39|5764.39|5766.9|5766.9|5766.9|5766.9|5764.39|5764.39|0
1638363770000|2021-12-01 13:02:50|5766.66|5766.66|5765.69|5765.69|5766.66|5766.66|5765.67|5765.67|0
1638363780000|2021-12-01 13:03:00|5765.4|5765.4|5765.4|5765.4|5765.4|5765.4|5765.4|5765.4|0
1638363790000|2021-12-01 13:03:10|5765.69|5765.69|5764.81|5764.81|5765.69|5765.69|5764.81|5764.81|0
1638363800000|2021-12-01 13:03:20|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|0
1638363810000|2021-12-01 13:03:30|5764.81|5764.81|5763.25|5763.25|5764.81|5764.81|5763.25|5763.25|0
1638363820000|2021-12-01 13:03:40|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1638363830000|2021-12-01 13:03:50|5764.04|5764.04|5763.46|5763.46|5764.04|5764.04|5763.46|5763.46|0
1638363840000|2021-12-01 13:04:00|5763.94|5763.94|5763.94|5763.94|5763.94|5763.94|5763.94|5763.94|0
1638363850000|2021-12-01 13:04:10|5764.16|5764.16|5767.03|5767.03|5767.03|5767.03|5764.16|5764.16|0
1638363860000|2021-12-01 13:04:20|5766.74|5766.74|5766.93|5766.93|5767.67|5767.67|5766.74|5766.74|0
1638363870000|2021-12-01 13:04:30|5766.71|5766.71|5765.95|5765.95|5766.71|5766.71|5765.95|5765.95|0
1638363880000|2021-12-01 13:04:40|5763.65|5763.65|5760.92|5760.92|5763.65|5763.65|5759.82|5759.82|0
1638363890000|2021-12-01 13:04:50|5760.96|5760.96|5758.49|5758.49|5760.96|5760.96|5757.7|5757.7|0
1638363900000|2021-12-01 13:05:00|5758.26|5758.26|5758.57|5758.57|5758.57|5758.57|5758.26|5758.26|0
1638363910000|2021-12-01 13:05:10|5758.14|5758.14|5754.15|5754.15|5758.14|5758.14|5753.51|5753.51|0
1638363920000|2021-12-01 13:05:20|5754.44|5754.44|5753.68|5753.68|5754.44|5754.44|5753.68|5753.68|0
1638363930000|2021-12-01 13:05:30|5752.77|5752.77|5752.51|5752.51|5752.77|5752.77|5748.7|5748.7|0
1638363940000|2021-12-01 13:05:40|5752.46|5752.46|5749.44|5749.44|5752.46|5752.46|5749.44|5749.44|0
1638363950000|2021-12-01 13:05:50|5749.73|5749.73|5752.34|5752.34|5752.34|5752.34|5749.73|5749.73|0
1638363960000|2021-12-01 13:06:00|5752.1|5752.1|5752.34|5752.34|5752.63|5752.63|5752.1|5752.1|0
1638363970000|2021-12-01 13:06:10|5752.63|5752.63|5750.3|5750.3|5752.63|5752.63|5749.15|5749.15|0
1638363980000|2021-12-01 13:06:20|5750.26|5750.26|5752.39|5752.39|5753.63|5753.63|5749.11|5749.11|0
1638363990000|2021-12-01 13:06:30|5752.68|5752.68|5754.19|5754.19|5754.19|5754.19|5752.6|5752.6|0
1638364000000|2021-12-01 13:06:40|5754.48|5754.48|5755.69|5755.69|5755.69|5755.69|5754.19|5754.19|0
1638364010000|2021-12-01 13:06:50|5755.93|5755.93|5755.5|5755.5|5755.93|5755.93|5755.5|5755.5|0
1638364020000|2021-12-01 13:07:00|5756.08|5756.08|5756.46|5756.46|5756.46|5756.46|5756.08|5756.08|0
1638364030000|2021-12-01 13:07:10|5756.17|5756.17|5756.17|5756.17|5756.17|5756.17|5756.17|5756.17|0
1638364040000|2021-12-01 13:07:20|5754.78|5754.78|5753.99|5753.99|5754.86|5754.86|5753.99|5753.99|0
1638364050000|2021-12-01 13:07:30|5753.27|5753.27|5753.49|5753.49|5753.49|5753.49|5753.27|5753.27|0
1638364060000|2021-12-01 13:07:40|5753.2|5753.2|5750.38|5750.38|5753.2|5753.2|5750.38|5750.38|0
1638364070000|2021-12-01 13:07:50|5750.37|5750.37|5748.84|5748.84|5750.37|5750.37|5748.84|5748.84|0
1638364080000|2021-12-01 13:08:00|5747.97|5747.97|5747.43|5747.43|5747.97|5747.97|5747.39|5747.39|0
1638364090000|2021-12-01 13:08:10|5748.29|5748.29|5748.01|5748.01|5748.58|5748.58|5748.01|5748.01|0
1638364100000|2021-12-01 13:08:20|5748.48|5748.48|5749.52|5749.52|5749.52|5749.52|5748.24|5748.24|0
1638364110000|2021-12-01 13:08:30|5750.38|5750.38|5753.35|5753.35|5753.49|5753.49|5750.38|5750.38|0
1638364120000|2021-12-01 13:08:40|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|0
1638364130000|2021-12-01 13:08:50|5753.35|5753.35|5754.35|5754.35|5754.35|5754.35|5753.35|5753.35|0
1638364140000|2021-12-01 13:09:00|5755.31|5755.31|5756.17|5756.17|5756.17|5756.17|5755.31|5755.31|0
1638364150000|2021-12-01 13:09:10|5755.94|5755.94|5756.99|5756.99|5756.99|5756.99|5755.94|5755.94|0
1638364160000|2021-12-01 13:09:20|5756.75|5756.75|5757.08|5757.08|5757.66|5757.66|5756.75|5756.75|0
1638364170000|2021-12-01 13:09:30|5756.55|5756.55|5755.62|5755.62|5757.32|5757.32|5755.62|5755.62|0
1638364180000|2021-12-01 13:09:40|5755.86|5755.86|5755.86|5755.86|5755.86|5755.86|5755.86|5755.86|0
1638364190000|2021-12-01 13:09:50|5756.29|5756.29|5756|5756|5756.58|5756.58|5756|5756|0
1638364200000|2021-12-01 13:10:00|5755.52|5755.52|5754.66|5754.66|5755.52|5755.52|5754.66|5754.66|0
1638364210000|2021-12-01 13:10:10|5754.62|5754.62|5754.01|5754.01|5754.87|5754.87|5754.01|5754.01|0
1638364220000|2021-12-01 13:10:20|5753.79|5753.79|5752.71|5752.71|5753.79|5753.79|5752.71|5752.71|0
1638364230000|2021-12-01 13:10:30|5752.7|5752.7|5750.84|5750.84|5752.7|5752.7|5750.84|5750.84|0
1638364240000|2021-12-01 13:10:40|5750.62|5750.62|5751.63|5751.63|5751.63|5751.63|5750.62|5750.62|0
1638364250000|2021-12-01 13:10:50|5751.41|5751.41|5750.15|5750.15|5751.41|5751.41|5750.15|5750.15|0
1638364260000|2021-12-01 13:11:00|5750.09|5750.09|5750.14|5750.14|5750.81|5750.81|5750.09|5750.09|0
1638364270000|2021-12-01 13:11:10|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|0
1638364280000|2021-12-01 13:11:20|5750.45|5750.45|5750.45|5750.45|5750.45|5750.45|5750.45|5750.45|0
1638364290000|2021-12-01 13:11:30|5750.69|5750.69|5754.61|5754.61|5754.61|5754.61|5750.69|5750.69|0
1638364300000|2021-12-01 13:11:40|5754.32|5754.32|5754.56|5754.56|5754.56|5754.56|5754.32|5754.32|0
1638364310000|2021-12-01 13:11:50|5753.98|5753.98|5754.8|5754.8|5754.8|5754.8|5753.98|5753.98|0
1638364320000|2021-12-01 13:12:00|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|0
1638364330000|2021-12-01 13:12:10|5754.2|5754.2|5754.4|5754.4|5754.41|5754.41|5754.2|5754.2|0
1638364340000|2021-12-01 13:12:20|5754.16|5754.16|5754.21|5754.21|5754.45|5754.45|5754.16|5754.16|0
1638364350000|2021-12-01 13:12:30|5754|5754|5752.99|5752.99|5754|5754|5752.99|5752.99|0
1638364360000|2021-12-01 13:12:40|5753.28|5753.28|5752.84|5752.84|5753.33|5753.33|5752.84|5752.84|0
1638364370000|2021-12-01 13:12:50|5753.82|5753.82|5753.82|5753.82|5753.82|5753.82|5753.82|5753.82|0
1638364390000|2021-12-01 13:13:10|5754.03|5754.03|5755.52|5755.52|5755.52|5755.52|5753.67|5753.67|0
1638364420000|2021-12-01 13:13:40|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|0
1638364430000|2021-12-01 13:13:50|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|0
1638364440000|2021-12-01 13:14:00|5754.94|5754.94|5756.38|5756.38|5756.38|5756.38|5754.65|5754.65|0
1638364450000|2021-12-01 13:14:10|5758.92|5758.92|5758.69|5758.69|5758.98|5758.98|5758.69|5758.69|0
1638364460000|2021-12-01 13:14:20|5759.55|5759.55|5759.5|5759.5|5759.79|5759.79|5759.5|5759.5|0
1638364470000|2021-12-01 13:14:30|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|5758.85|0
1638364480000|2021-12-01 13:14:40|5757.99|5757.99|5758.56|5758.56|5758.56|5758.56|5757.99|5757.99|0
1638364490000|2021-12-01 13:14:50|5759.21|5759.21|5759.94|5759.94|5759.94|5759.94|5758.97|5758.97|0
1638364500000|2021-12-01 13:15:00|5760.18|5760.18|5759.16|5759.16|5760.47|5760.47|5759.11|5759.11|0
1638364510000|2021-12-01 13:15:10|5758.3|5758.3|5758.33|5758.33|5758.33|5758.33|5757.53|5757.53|0
1638364520000|2021-12-01 13:15:20|5758.04|5758.04|5758.99|5758.99|5758.99|5758.99|5758.04|5758.04|0
1638364530000|2021-12-01 13:15:30|5759.64|5759.64|5760.5|5760.5|5760.5|5760.5|5759.64|5759.64|0
1638364550000|2021-12-01 13:15:50|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|0
1638364560000|2021-12-01 13:16:00|5759.76|5759.76|5759.18|5759.18|5759.76|5759.76|5759.18|5759.18|0
1638364570000|2021-12-01 13:16:10|5759.4|5759.4|5761.51|5761.51|5761.51|5761.51|5759.4|5759.4|0
1638364580000|2021-12-01 13:16:20|5761.94|5761.94|5762.41|5762.41|5762.41|5762.41|5761.94|5761.94|0
1638364590000|2021-12-01 13:16:30|5762.7|5762.7|5762.99|5762.99|5762.99|5762.99|5762.7|5762.7|0
1638364600000|2021-12-01 13:16:40|5762.51|5762.51|5761.94|5761.94|5762.51|5762.51|5761.94|5761.94|0
1638364610000|2021-12-01 13:16:50|5762.23|5762.23|5761.51|5761.51|5762.23|5762.23|5761.51|5761.51|0
1638364620000|2021-12-01 13:17:00|5761.58|5761.58|5761.8|5761.8|5761.8|5761.8|5761.58|5761.58|0
1638364630000|2021-12-01 13:17:10|5761.56|5761.56|5764.16|5764.16|5764.16|5764.16|5761.56|5761.56|0
1638364640000|2021-12-01 13:17:20|5764.2|5764.2|5766.22|5766.22|5766.22|5766.22|5764.2|5764.2|0
1638364650000|2021-12-01 13:17:30|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|0
1638364670000|2021-12-01 13:17:50|5767.56|5767.56|5767.6|5767.6|5767.6|5767.6|5767.56|5767.56|0
1638364680000|2021-12-01 13:18:00|5767.62|5767.62|5767.14|5767.14|5768.37|5768.37|5767.14|5767.14|0
1638364690000|2021-12-01 13:18:10|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|5767.16|0
1638364700000|2021-12-01 13:18:20|5766.95|5766.95|5766.66|5766.66|5766.95|5766.95|5766.66|5766.66|0
1638364720000|2021-12-01 13:18:40|5766.01|5766.01|5764.57|5764.57|5766.01|5766.01|5764.57|5764.57|0
1638364730000|2021-12-01 13:18:50|5764.86|5764.86|5763.16|5763.16|5764.86|5764.86|5763.16|5763.16|0
1638364740000|2021-12-01 13:19:00|5762.92|5762.92|5762.63|5762.63|5762.92|5762.92|5762.63|5762.63|0
1638364750000|2021-12-01 13:19:10|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|0
1638364760000|2021-12-01 13:19:20|5762.68|5762.68|5762.68|5762.68|5762.68|5762.68|5762.68|5762.68|0
1638364770000|2021-12-01 13:19:30|5762.47|5762.47|5762.76|5762.76|5762.76|5762.76|5762.47|5762.47|0
1638364780000|2021-12-01 13:19:40|5762.75|5762.75|5765.48|5765.48|5765.69|5765.69|5762.75|5762.75|0
1638364790000|2021-12-01 13:19:50|5765.77|5765.77|5767.48|5767.48|5767.48|5767.48|5765.77|5765.77|0
1638364800000|2021-12-01 13:20:00|5766.91|5766.91|5766.55|5766.55|5767.31|5767.31|5766|5766|0
1638364830000|2021-12-01 13:20:30|5766.12|5766.12|5766.41|5766.41|5766.41|5766.41|5766.12|5766.12|0
1638364860000|2021-12-01 13:21:00|5766.69|5766.69|5766.46|5766.46|5766.69|5766.69|5766.46|5766.46|0
1638364870000|2021-12-01 13:21:10|5766.74|5766.74|5764.66|5764.66|5766.74|5766.74|5764.66|5764.66|0
1638364880000|2021-12-01 13:21:20|5764.42|5764.42|5764.13|5764.13|5764.42|5764.42|5764.13|5764.13|0
1638364890000|2021-12-01 13:21:30|5763.63|5763.63|5763.34|5763.34|5763.63|5763.63|5763.34|5763.34|0
1638364900000|2021-12-01 13:21:40|5763.79|5763.79|5763.79|5763.79|5763.79|5763.79|5763.79|5763.79|0
1638364910000|2021-12-01 13:21:50|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|0
1638364920000|2021-12-01 13:22:00|5761.76|5761.76|5762.01|5762.01|5762.01|5762.01|5761.29|5761.29|0
1638364930000|2021-12-01 13:22:10|5762.22|5762.22|5763.34|5763.34|5763.63|5763.63|5762.22|5762.22|0
1638364950000|2021-12-01 13:22:30|5762.89|5762.89|5762.65|5762.65|5762.89|5762.89|5762.65|5762.65|0
1638364960000|2021-12-01 13:22:40|5762.41|5762.41|5761.55|5761.55|5762.41|5762.41|5761.02|5761.02|0
1638364970000|2021-12-01 13:22:50|5761.31|5761.31|5759.66|5759.66|5761.81|5761.81|5759.66|5759.66|0
1638364980000|2021-12-01 13:23:00|5759.23|5759.23|5755.22|5755.22|5759.23|5759.23|5755.22|5755.22|0
1638364990000|2021-12-01 13:23:10|5755.45|5755.45|5754.95|5754.95|5755.45|5755.45|5754.95|5754.95|0
1638365000000|2021-12-01 13:23:20|5755.16|5755.16|5755.16|5755.16|5755.16|5755.16|5755.16|5755.16|0
1638365010000|2021-12-01 13:23:30|5756.43|5756.43|5756.43|5756.43|5756.67|5756.67|5756.43|5756.43|0
1638365020000|2021-12-01 13:23:40|5756.67|5756.67|5755.12|5755.12|5756.67|5756.67|5754.9|5754.9|0
1638365030000|2021-12-01 13:23:50|5755.33|5755.33|5754.4|5754.4|5755.33|5755.33|5754.4|5754.4|0
1638365040000|2021-12-01 13:24:00|5754.69|5754.69|5755.38|5755.38|5755.38|5755.38|5754.69|5754.69|0
1638365050000|2021-12-01 13:24:10|5755.37|5755.37|5756.3|5756.3|5756.3|5756.3|5755.37|5755.37|0
1638365060000|2021-12-01 13:24:20|5756.06|5756.06|5755.53|5755.53|5756.06|5756.06|5755.53|5755.53|0
1638365070000|2021-12-01 13:24:30|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|5756.11|0
1638365080000|2021-12-01 13:24:40|5756.58|5756.58|5757.21|5757.21|5757.88|5757.88|5756.58|5756.58|0
1638365090000|2021-12-01 13:24:50|5757.64|5757.64|5758.12|5758.12|5758.12|5758.12|5757.64|5757.64|0
1638365100000|2021-12-01 13:25:00|5757.83|5757.83|5758.07|5758.07|5758.12|5758.12|5757.83|5757.83|0
1638365110000|2021-12-01 13:25:10|5759.27|5759.27|5759.48|5759.48|5759.48|5759.48|5759.27|5759.27|0
1638365120000|2021-12-01 13:25:20|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|0
1638365130000|2021-12-01 13:25:30|5759.96|5759.96|5759.67|5759.67|5760.25|5760.25|5759.67|5759.67|0
1638365140000|2021-12-01 13:25:40|5758.76|5758.76|5758.76|5758.76|5758.76|5758.76|5758.76|5758.76|0
1638365150000|2021-12-01 13:25:50|5758.33|5758.33|5757.62|5757.62|5758.33|5758.33|5757.62|5757.62|0
1638365160000|2021-12-01 13:26:00|5757.4|5757.4|5757.69|5757.69|5757.69|5757.69|5757.4|5757.4|0
1638365170000|2021-12-01 13:26:10|5758.12|5758.12|5758.41|5758.41|5758.41|5758.41|5758.12|5758.12|0
1638365180000|2021-12-01 13:26:20|5757.98|5757.98|5755.93|5755.93|5757.98|5757.98|5755.64|5755.64|0
1638365190000|2021-12-01 13:26:30|5756.21|5756.21|5755.79|5755.79|5756.21|5756.21|5754.78|5754.78|0
1638365200000|2021-12-01 13:26:40|5756.08|5756.08|5755.2|5755.2|5756.08|5756.08|5755.2|5755.2|0
1638365210000|2021-12-01 13:26:50|5755.49|5755.49|5755.25|5755.25|5755.49|5755.49|5755.2|5755.2|0
1638365230000|2021-12-01 13:27:10|5754.96|5754.96|5755.25|5755.25|5755.25|5755.25|5754.96|5754.96|0
1638365240000|2021-12-01 13:27:20|5756|5756|5755.76|5755.76|5756|5756|5755.18|5755.18|0
1638365260000|2021-12-01 13:27:40|5756.47|5756.47|5758.1|5758.1|5758.1|5758.1|5756.18|5756.18|0
1638365270000|2021-12-01 13:27:50|5758.39|5758.39|5759.33|5759.33|5759.6|5759.6|5758.39|5758.39|0
1638365280000|2021-12-01 13:28:00|5759.1|5759.1|5759.12|5759.12|5759.12|5759.12|5758.88|5758.88|0
1638365290000|2021-12-01 13:28:10|5759.7|5759.7|5759.98|5759.98|5759.98|5759.98|5759.7|5759.7|0
1638365300000|2021-12-01 13:28:20|5760.41|5760.41|5760.7|5760.7|5760.7|5760.7|5760.41|5760.41|0
1638365310000|2021-12-01 13:28:30|5760.41|5760.41|5760.65|5760.65|5760.65|5760.65|5760.41|5760.41|0
1638365320000|2021-12-01 13:28:40|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1638365330000|2021-12-01 13:28:50|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|0
1638365340000|2021-12-01 13:29:00|5761.33|5761.33|5761.1|5761.1|5761.33|5761.33|5761.1|5761.1|0
1638365350000|2021-12-01 13:29:10|5761.39|5761.39|5761.1|5761.1|5761.39|5761.39|5761.1|5761.1|0
1638365360000|2021-12-01 13:29:20|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|0
1638365370000|2021-12-01 13:29:30|5761.62|5761.62|5761.31|5761.31|5762.6|5762.6|5761.31|5761.31|0
1638365380000|2021-12-01 13:29:40|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|0
1638365390000|2021-12-01 13:29:50|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|5761.88|0
1638365400000|2021-12-01 13:30:00|5761.9|5761.9|5762.05|5762.05|5762.33|5762.33|5761.9|5761.9|0
1638365410000|2021-12-01 13:30:10|5762.08|5762.08|5765.21|5765.21|5765.21|5765.21|5762.08|5762.08|0
1638365420000|2021-12-01 13:30:20|5764.74|5764.74|5764.04|5764.04|5764.74|5764.74|5764.04|5764.04|0
1638365430000|2021-12-01 13:30:30|5764.52|5764.52|5764.52|5764.52|5764.52|5764.52|5764.52|5764.52|0
1638365440000|2021-12-01 13:30:40|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|0
1638365450000|2021-12-01 13:30:50|5764.16|5764.16|5764.07|5764.07|5764.16|5764.16|5763.86|5763.86|0
1638365460000|2021-12-01 13:31:00|5764.74|5764.74|5766.08|5766.08|5766.08|5766.08|5764.74|5764.74|0
1638365470000|2021-12-01 13:31:10|5766.13|5766.13|5768.66|5768.66|5768.66|5768.66|5766.13|5766.13|0
1638365480000|2021-12-01 13:31:20|5768.71|5768.71|5768.37|5768.37|5768.71|5768.71|5768.37|5768.37|0
1638365490000|2021-12-01 13:31:30|5768.95|5768.95|5769.14|5769.14|5769.38|5769.38|5768.95|5768.95|0
1638365500000|2021-12-01 13:31:40|5769.4|5769.4|5770.36|5770.36|5770.36|5770.36|5769.4|5769.4|0
1638365510000|2021-12-01 13:31:50|5769.78|5769.78|5769.78|5769.78|5769.78|5769.78|5769.78|5769.78|0
1638365520000|2021-12-01 13:32:00|5769.56|5769.56|5768.45|5768.45|5769.56|5769.56|5768.38|5768.38|0
1638365530000|2021-12-01 13:32:10|5768.4|5768.4|5767.39|5767.39|5768.4|5768.4|5767.39|5767.39|0
1638365540000|2021-12-01 13:32:20|5767.68|5767.68|5767.68|5767.68|5767.68|5767.68|5767.68|5767.68|0
1638365550000|2021-12-01 13:32:30|5767.4|5767.4|5766.46|5766.46|5767.4|5767.4|5766.46|5766.46|0
1638365560000|2021-12-01 13:32:40|5766.22|5766.22|5766.22|5766.22|5766.22|5766.22|5766.22|5766.22|0
1638365570000|2021-12-01 13:32:50|5766.46|5766.46|5766.7|5766.7|5766.7|5766.7|5766.46|5766.46|0
1638365580000|2021-12-01 13:33:00|5767.13|5767.13|5767.44|5767.44|5767.65|5767.65|5767.13|5767.13|0
1638365590000|2021-12-01 13:33:10|5766.36|5766.36|5762.77|5762.77|5766.36|5766.36|5762.77|5762.77|0
1638365600000|2021-12-01 13:33:20|5762.48|5762.48|5762.5|5762.5|5762.5|5762.5|5762.48|5762.48|0
1638365610000|2021-12-01 13:33:30|5761.63|5761.63|5761.19|5761.19|5761.63|5761.63|5760.45|5760.45|0
1638365620000|2021-12-01 13:33:40|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1638365640000|2021-12-01 13:34:00|5761.01|5761.01|5761.54|5761.54|5761.54|5761.54|5761.01|5761.01|0
1638365650000|2021-12-01 13:34:10|5762.12|5762.12|5763.17|5763.17|5763.17|5763.17|5761.83|5761.83|0
1638365660000|2021-12-01 13:34:20|5763.65|5763.65|5765.8|5765.8|5765.8|5765.8|5763.65|5763.65|0
1638365670000|2021-12-01 13:34:30|5767.07|5767.07|5766.88|5766.88|5767.07|5767.07|5766.86|5766.86|0
1638365680000|2021-12-01 13:34:40|5766.28|5766.28|5766.75|5766.75|5766.75|5766.75|5766.28|5766.28|0
1638365690000|2021-12-01 13:34:50|5766.77|5766.77|5767.63|5767.63|5767.63|5767.63|5766.77|5766.77|0
1638365700000|2021-12-01 13:35:00|5767.65|5767.65|5766.98|5766.98|5768.75|5768.75|5766.98|5766.98|0
1638365710000|2021-12-01 13:35:10|5766.4|5766.4|5765.78|5765.78|5766.4|5766.4|5765.49|5765.49|0
1638365730000|2021-12-01 13:35:30|5766.07|5766.07|5766.26|5766.26|5766.55|5766.55|5766.07|5766.07|0
1638365750000|2021-12-01 13:35:50|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|5765.97|0
1638365760000|2021-12-01 13:36:00|5765.88|5765.88|5765.84|5765.84|5765.9|5765.9|5765.84|5765.84|0
1638365770000|2021-12-01 13:36:10|5765.82|5765.82|5765.1|5765.1|5765.82|5765.82|5765.1|5765.1|0
1638365810000|2021-12-01 13:36:50|5764.89|5764.89|5764.89|5764.89|5764.89|5764.89|5764.89|5764.89|0
1638365820000|2021-12-01 13:37:00|5763.93|5763.93|5763.86|5763.86|5764.73|5764.73|5763.57|5763.57|0
1638365830000|2021-12-01 13:37:10|5763.84|5763.84|5763.88|5763.88|5763.88|5763.88|5763.84|5763.84|0
1638365840000|2021-12-01 13:37:20|5763.3|5763.3|5762.87|5762.87|5763.3|5763.3|5762.87|5762.87|0
1638365850000|2021-12-01 13:37:30|5762.15|5762.15|5762.86|5762.86|5762.86|5762.86|5762.15|5762.15|0
1638365860000|2021-12-01 13:37:40|5762.28|5762.28|5762.28|5762.28|5762.28|5762.28|5762.07|5762.07|0
1638365870000|2021-12-01 13:37:50|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1638365880000|2021-12-01 13:38:00|5761.81|5761.81|5759.68|5759.68|5761.81|5761.81|5759.68|5759.68|0
1638365890000|2021-12-01 13:38:10|5759.65|5759.65|5756.93|5756.93|5759.65|5759.65|5756.93|5756.93|0
1638365910000|2021-12-01 13:38:30|5756.71|5756.71|5756.95|5756.95|5756.95|5756.95|5756.71|5756.71|0
1638365920000|2021-12-01 13:38:40|5756.44|5756.44|5757.69|5757.69|5757.69|5757.69|5756.44|5756.44|0
1638365930000|2021-12-01 13:38:50|5757.19|5757.19|5756.13|5756.13|5757.19|5757.19|5756.13|5756.13|0
1638365940000|2021-12-01 13:39:00|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|0
1638365950000|2021-12-01 13:39:10|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|0
1638365960000|2021-12-01 13:39:20|5756.13|5756.13|5756.13|5756.13|5756.13|5756.13|5756.13|5756.13|0
1638365970000|2021-12-01 13:39:30|5757.09|5757.09|5758.31|5758.31|5758.31|5758.31|5757.09|5757.09|0
1638365980000|2021-12-01 13:39:40|5758.6|5758.6|5758.6|5758.6|5758.89|5758.89|5758.6|5758.6|0
1638365990000|2021-12-01 13:39:50|5758.84|5758.84|5758.84|5758.84|5758.84|5758.84|5758.84|5758.84|0
1638366000000|2021-12-01 13:40:00|5759.07|5759.07|5759.9|5759.9|5759.9|5759.9|5759.06|5759.06|0
1638366010000|2021-12-01 13:40:10|5760.54|5760.54|5761.05|5761.05|5761.05|5761.05|5760.54|5760.54|0
1638366030000|2021-12-01 13:40:30|5760.58|5760.58|5760.83|5760.83|5760.83|5760.83|5760.58|5760.58|0
1638366040000|2021-12-01 13:40:40|5761.12|5761.12|5761.3|5761.3|5761.59|5761.59|5761.12|5761.12|0
1638366050000|2021-12-01 13:40:50|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|0
1638366060000|2021-12-01 13:41:00|5762.41|5762.41|5761.59|5761.59|5762.41|5762.41|5761.59|5761.59|0
1638366070000|2021-12-01 13:41:10|5762.45|5762.45|5762.93|5762.93|5762.93|5762.93|5762.45|5762.45|0
1638366090000|2021-12-01 13:41:30|5762.72|5762.72|5762.72|5762.72|5762.72|5762.72|5762.72|5762.72|0
1638366100000|2021-12-01 13:41:40|5762.43|5762.43|5762.14|5762.14|5762.43|5762.43|5761.85|5761.85|0
1638366110000|2021-12-01 13:41:50|5762.57|5762.57|5762.06|5762.06|5762.57|5762.57|5762.06|5762.06|0
1638366120000|2021-12-01 13:42:00|5761.83|5761.83|5763.1|5763.1|5763.1|5763.1|5761.83|5761.83|0
1638366130000|2021-12-01 13:42:10|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|0
1638366140000|2021-12-01 13:42:20|5764.67|5764.67|5763.41|5763.41|5764.67|5764.67|5763.41|5763.41|0
1638366150000|2021-12-01 13:42:30|5762.91|5762.91|5763.87|5763.87|5764.34|5764.34|5762.91|5762.91|0
1638366170000|2021-12-01 13:42:50|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|0
1638366180000|2021-12-01 13:43:00|5764.87|5764.87|5764.8|5764.8|5765.08|5765.08|5764.8|5764.8|0
1638366190000|2021-12-01 13:43:10|5764.85|5764.85|5766.81|5766.81|5766.81|5766.81|5764.85|5764.85|0
1638366200000|2021-12-01 13:43:20|5767.05|5767.05|5766.57|5766.57|5767.05|5767.05|5766.57|5766.57|0
1638366210000|2021-12-01 13:43:30|5767.05|5767.05|5769.37|5769.37|5769.37|5769.37|5767.05|5767.05|0
1638366230000|2021-12-01 13:43:50|5769.66|5769.66|5768.79|5768.79|5769.66|5769.66|5768.79|5768.79|0
1638366240000|2021-12-01 13:44:00|5769.37|5769.37|5769.37|5769.37|5769.37|5769.37|5769.08|5769.08|0
1638366250000|2021-12-01 13:44:10|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|0
1638366260000|2021-12-01 13:44:20|5770.71|5770.71|5770.13|5770.13|5770.94|5770.94|5770.13|5770.13|0
1638366270000|2021-12-01 13:44:30|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|0
1638366280000|2021-12-01 13:44:40|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|5769.89|5769.89|0
1638366290000|2021-12-01 13:44:50|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|0
1638366300000|2021-12-01 13:45:00|5769.31|5769.31|5768.73|5768.73|5769.31|5769.31|5768.73|5768.73|0
1638366310000|2021-12-01 13:45:10|5767.66|5767.66|5766.3|5766.3|5767.66|5767.66|5766.25|5766.25|0
1638366320000|2021-12-01 13:45:20|5766.78|5766.78|5766.99|5766.99|5767.28|5767.28|5766.78|5766.78|0
1638366340000|2021-12-01 13:45:40|5766.78|5766.78|5766.25|5766.25|5766.78|5766.78|5766.25|5766.25|0
1638366350000|2021-12-01 13:45:50|5766.01|5766.01|5766.54|5766.54|5766.54|5766.54|5766.01|5766.01|0
1638366360000|2021-12-01 13:46:00|5766.52|5766.52|5768.15|5768.15|5768.15|5768.15|5766.5|5766.5|0
1638366390000|2021-12-01 13:46:30|5768.62|5768.62|5768.62|5768.62|5768.62|5768.62|5768.62|5768.62|0
1638366400000|2021-12-01 13:46:40|5768.39|5768.39|5766.85|5766.85|5768.39|5768.39|5765.77|5765.77|0
1638366420000|2021-12-01 13:47:00|5767.14|5767.14|5766.42|5766.42|5767.14|5767.14|5765.99|5765.99|0
1638366430000|2021-12-01 13:47:10|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|0
1638366440000|2021-12-01 13:47:20|5765.94|5765.94|5763.29|5763.29|5765.94|5765.94|5763.28|5763.28|0
1638366450000|2021-12-01 13:47:30|5764.72|5764.72|5765.94|5765.94|5766.23|5766.23|5764.72|5764.72|0
1638366460000|2021-12-01 13:47:40|5766.37|5766.37|5767.14|5767.14|5767.14|5767.14|5766.37|5766.37|0
1638366480000|2021-12-01 13:48:00|5768.29|5768.29|5768.62|5768.62|5768.62|5768.62|5768.29|5768.29|0
1638366500000|2021-12-01 13:48:20|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|0
1638366510000|2021-12-01 13:48:30|5769.13|5769.13|5769.29|5769.29|5769.29|5769.29|5769.13|5769.13|0
1638366520000|2021-12-01 13:48:40|5769|5769|5769|5769|5769|5769|5769|5769|0
1638366540000|2021-12-01 13:49:00|5769.58|5769.58|5770.06|5770.06|5770.06|5770.06|5769.58|5769.58|0
1638366550000|2021-12-01 13:49:10|5769.58|5769.58|5767.57|5767.57|5769.58|5769.58|5767.57|5767.57|0
1638366560000|2021-12-01 13:49:20|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|0
1638366570000|2021-12-01 13:49:30|5768.15|5768.15|5769.1|5769.1|5769.1|5769.1|5768.15|5768.15|0
1638366590000|2021-12-01 13:49:50|5768.62|5768.62|5768.91|5768.91|5768.91|5768.91|5768.62|5768.62|0
1638366610000|2021-12-01 13:50:10|5768.62|5768.62|5769.05|5769.05|5769.05|5769.05|5768.62|5768.62|0
1638366620000|2021-12-01 13:50:20|5768.81|5768.81|5767.42|5767.42|5768.81|5768.81|5767.42|5767.42|0
1638366630000|2021-12-01 13:50:30|5767.13|5767.13|5766.7|5766.7|5767.13|5767.13|5766.7|5766.7|0
1638366650000|2021-12-01 13:50:50|5766.46|5766.46|5765.89|5765.89|5766.75|5766.75|5765.89|5765.89|0
1638366660000|2021-12-01 13:51:00|5765.6|5765.6|5765.89|5765.89|5766.17|5766.17|5765.6|5765.6|0
1638366690000|2021-12-01 13:51:30|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|0
1638366700000|2021-12-01 13:51:40|5764.76|5764.76|5765.05|5765.05|5765.05|5765.05|5764.76|5764.76|0
1638366710000|2021-12-01 13:51:50|5765.29|5765.29|5765.36|5765.36|5765.58|5765.58|5765.29|5765.29|0
1638366720000|2021-12-01 13:52:00|5764.89|5764.89|5763.38|5763.38|5764.89|5764.89|5763.38|5763.38|0
1638366740000|2021-12-01 13:52:20|5762.9|5762.9|5762.82|5762.82|5762.9|5762.9|5762.82|5762.82|0
1638366750000|2021-12-01 13:52:30|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|0
1638366760000|2021-12-01 13:52:40|5762.77|5762.77|5762.76|5762.76|5762.77|5762.77|5762.76|5762.76|0
1638366770000|2021-12-01 13:52:50|5762.74|5762.74|5761.35|5761.35|5762.74|5762.74|5761.35|5761.35|0
1638366780000|2021-12-01 13:53:00|5761.59|5761.59|5761.59|5761.59|5761.59|5761.59|5761.59|5761.59|0
1638366790000|2021-12-01 13:53:10|5761.3|5761.3|5761.01|5761.01|5761.3|5761.3|5761.01|5761.01|0
1638366800000|2021-12-01 13:53:20|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|0
1638366810000|2021-12-01 13:53:30|5760.43|5760.43|5761.01|5761.01|5761.01|5761.01|5760.43|5760.43|0
1638366820000|2021-12-01 13:53:40|5761|5761|5761|5761|5761|5761|5761|5761|0
1638366830000|2021-12-01 13:53:50|5761.29|5761.29|5761.26|5761.26|5761.29|5761.29|5761.26|5761.26|0
1638366840000|2021-12-01 13:54:00|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|0
1638366850000|2021-12-01 13:54:10|5760.73|5760.73|5760.69|5760.69|5761.02|5761.02|5760.69|5760.69|0
1638366870000|2021-12-01 13:54:30|5761.22|5761.22|5760.73|5760.73|5761.76|5761.76|5760.73|5760.73|0
1638366890000|2021-12-01 13:54:50|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|0
1638366900000|2021-12-01 13:55:00|5760.42|5760.42|5760.76|5760.76|5760.76|5760.76|5759.75|5759.75|0
1638366910000|2021-12-01 13:55:10|5760.47|5760.47|5759.9|5759.9|5760.47|5760.47|5759.9|5759.9|0
1638366920000|2021-12-01 13:55:20|5759.88|5759.88|5759.85|5759.85|5759.88|5759.88|5759.85|5759.85|0
1638366930000|2021-12-01 13:55:30|5759.56|5759.56|5758.99|5758.99|5759.56|5759.56|5758.99|5758.99|0
1638366940000|2021-12-01 13:55:40|5758.97|5758.97|5759.22|5759.22|5759.27|5759.27|5758.97|5758.97|0
1638366950000|2021-12-01 13:55:50|5759.24|5759.24|5758.1|5758.1|5759.24|5759.24|5757.52|5757.52|0
1638366960000|2021-12-01 13:56:00|5757.97|5757.97|5757.71|5757.71|5757.97|5757.97|5757.46|5757.46|0
1638366970000|2021-12-01 13:56:10|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|0
1638366980000|2021-12-01 13:56:20|5758.19|5758.19|5759.53|5759.53|5759.53|5759.53|5758.19|5758.19|0
1638366990000|2021-12-01 13:56:30|5759.31|5759.31|5758.3|5758.3|5759.31|5759.31|5758.3|5758.3|0
1638367000000|2021-12-01 13:56:40|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|5758.16|0
1638367010000|2021-12-01 13:56:50|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|5758.64|0
1638367020000|2021-12-01 13:57:00|5758.35|5758.35|5757.88|5757.88|5758.35|5758.35|5757.88|5757.88|0
1638367060000|2021-12-01 13:57:40|5758.16|5758.16|5758.63|5758.63|5758.66|5758.66|5758.16|5758.16|0
1638367070000|2021-12-01 13:57:50|5758.34|5758.34|5757.98|5757.98|5758.34|5758.34|5757.98|5757.98|0
1638367080000|2021-12-01 13:58:00|5758.27|5758.27|5758.05|5758.05|5758.27|5758.27|5758.05|5758.05|0
1638367100000|2021-12-01 13:58:20|5757.1|5757.1|5755.23|5755.23|5757.1|5757.1|5755.23|5755.23|0
1638367110000|2021-12-01 13:58:30|5754.94|5754.94|5753.26|5753.26|5754.94|5754.94|5752.98|5752.98|0
1638367120000|2021-12-01 13:58:40|5753.24|5753.24|5749.75|5749.75|5753.24|5753.24|5749.75|5749.75|0
1638367130000|2021-12-01 13:58:50|5751.47|5751.47|5751.4|5751.4|5751.98|5751.98|5751.4|5751.4|0
1638367140000|2021-12-01 13:59:00|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|0
1638367160000|2021-12-01 13:59:20|5751.59|5751.59|5752.09|5752.09|5752.09|5752.09|5751.59|5751.59|0
1638367170000|2021-12-01 13:59:30|5752.38|5752.38|5752.42|5752.42|5752.42|5752.42|5752.38|5752.38|0
1638367190000|2021-12-01 13:59:50|5752.9|5752.9|5752.08|5752.08|5752.9|5752.9|5752.08|5752.08|0
1638367200000|2021-12-01 14:00:00|5751.87|5751.87|5750.86|5750.86|5751.87|5751.87|5750.28|5750.28|0
1638367210000|2021-12-01 14:00:10|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1638367220000|2021-12-01 14:00:20|5750.86|5750.86|5750.81|5750.81|5751.34|5751.34|5750.81|5750.81|0
1638367230000|2021-12-01 14:00:30|5750.52|5750.52|5753.3|5753.3|5753.3|5753.3|5750.52|5750.52|0
1638367240000|2021-12-01 14:00:40|5752.72|5752.72|5753.3|5753.3|5753.3|5753.3|5752.72|5752.72|0
1638367250000|2021-12-01 14:00:50|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1638367260000|2021-12-01 14:01:00|5751.96|5751.96|5753.23|5753.23|5753.23|5753.23|5751.96|5751.96|0
1638367270000|2021-12-01 14:01:10|5752.94|5752.94|5752.94|5752.94|5752.94|5752.94|5752.94|5752.94|0
1638367280000|2021-12-01 14:01:20|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|5752.65|0
1638367290000|2021-12-01 14:01:30|5752.44|5752.44|5751.31|5751.31|5752.54|5752.54|5750.73|5750.73|0
1638367300000|2021-12-01 14:01:40|5751.52|5751.52|5752|5752|5752|5752|5751.52|5751.52|0
1638367310000|2021-12-01 14:01:50|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|0
1638367320000|2021-12-01 14:02:00|5752.52|5752.52|5753.11|5753.11|5753.4|5753.4|5752.52|5752.52|0
1638367330000|2021-12-01 14:02:10|5753.4|5753.4|5754.32|5754.32|5754.32|5754.32|5753.4|5753.4|0
1638367340000|2021-12-01 14:02:20|5754.1|5754.1|5753.34|5753.34|5754.1|5754.1|5753.05|5753.05|0
1638367350000|2021-12-01 14:02:30|5753.36|5753.36|5753.64|5753.64|5753.64|5753.64|5753.35|5753.35|0
1638367360000|2021-12-01 14:02:40|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1638367370000|2021-12-01 14:02:50|5754.09|5754.09|5753.88|5753.88|5754.09|5754.09|5753.88|5753.88|0
1638367380000|2021-12-01 14:03:00|5753.3|5753.3|5752.1|5752.1|5753.3|5753.3|5752.1|5752.1|0
1638367390000|2021-12-01 14:03:10|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|5751.89|0
1638367400000|2021-12-01 14:03:20|5752.18|5752.18|5751.89|5751.89|5752.18|5752.18|5751.89|5751.89|0
1638367410000|2021-12-01 14:03:30|5751.6|5751.6|5751.6|5751.6|5751.6|5751.6|5751.6|5751.6|0
1638367420000|2021-12-01 14:03:40|5751.12|5751.12|5750.79|5750.79|5751.12|5751.12|5750.51|5750.51|0
1638367430000|2021-12-01 14:03:50|5749.84|5749.84|5750.34|5750.34|5750.34|5750.34|5749.6|5749.6|0
1638367440000|2021-12-01 14:04:00|5750.63|5750.63|5750.92|5750.92|5750.92|5750.92|5750.63|5750.63|0
1638367460000|2021-12-01 14:04:20|5750.41|5750.41|5749.91|5749.91|5750.41|5750.41|5749.91|5749.91|0
1638367470000|2021-12-01 14:04:30|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|0
1638367480000|2021-12-01 14:04:40|5750.26|5750.26|5750.26|5750.26|5750.26|5750.26|5750.26|5750.26|0
1638367490000|2021-12-01 14:04:50|5750.55|5750.55|5751.05|5751.05|5751.34|5751.34|5750.55|5750.55|0
1638367500000|2021-12-01 14:05:00|5750.81|5750.81|5749.57|5749.57|5750.81|5750.81|5749.57|5749.57|0
1638367510000|2021-12-01 14:05:10|5748.7|5748.7|5747.17|5747.17|5748.7|5748.7|5747.17|5747.17|0
1638367520000|2021-12-01 14:05:20|5746.74|5746.74|5746.52|5746.52|5746.74|5746.74|5746.52|5746.52|0
1638367530000|2021-12-01 14:05:30|5746.46|5746.46|5747.47|5747.47|5747.49|5747.49|5746.46|5746.46|0
1638367540000|2021-12-01 14:05:40|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|0
1638367550000|2021-12-01 14:05:50|5747.71|5747.71|5747.4|5747.4|5747.71|5747.71|5747.4|5747.4|0
1638367560000|2021-12-01 14:06:00|5747.68|5747.68|5747.96|5747.96|5748.26|5748.26|5747.68|5747.68|0
1638367570000|2021-12-01 14:06:10|5748.25|5748.25|5749.39|5749.39|5749.68|5749.68|5748.25|5748.25|0
1638367580000|2021-12-01 14:06:20|5749.42|5749.42|5750.17|5750.17|5750.17|5750.17|5749.41|5749.41|0
1638367590000|2021-12-01 14:06:30|5749.88|5749.88|5750.17|5750.17|5750.17|5750.17|5749.88|5749.88|0
1638367600000|2021-12-01 14:06:40|5750.2|5750.2|5752.35|5752.35|5752.35|5752.35|5750.2|5750.2|0
1638367610000|2021-12-01 14:06:50|5751.27|5751.27|5751.09|5751.09|5751.27|5751.27|5751.05|5751.05|0
1638367620000|2021-12-01 14:07:00|5750.51|5750.51|5748.1|5748.1|5750.51|5750.51|5748.1|5748.1|0
1638367630000|2021-12-01 14:07:10|5748.39|5748.39|5748.1|5748.1|5748.39|5748.39|5748.1|5748.1|0
1638367640000|2021-12-01 14:07:20|5747.17|5747.17|5746.88|5746.88|5747.17|5747.17|5746.88|5746.88|0
1638367650000|2021-12-01 14:07:30|5746.4|5746.4|5746.88|5746.88|5746.88|5746.88|5746.4|5746.4|0
1638367660000|2021-12-01 14:07:40|5746.45|5746.45|5747.04|5747.04|5747.04|5747.04|5746.45|5746.45|0
1638367670000|2021-12-01 14:07:50|5747.05|5747.05|5746.76|5746.76|5747.05|5747.05|5746.76|5746.76|0
1638367690000|2021-12-01 14:08:10|5746.98|5746.98|5747.51|5747.51|5747.51|5747.51|5746.98|5746.98|0
1638367700000|2021-12-01 14:08:20|5747.75|5747.75|5748.18|5748.18|5748.18|5748.18|5747.46|5747.46|0
1638367720000|2021-12-01 14:08:40|5748.21|5748.21|5747.72|5747.72|5748.21|5748.21|5747.72|5747.72|0
1638367740000|2021-12-01 14:09:00|5747.43|5747.43|5747.14|5747.14|5747.43|5747.43|5747.14|5747.14|0
1638367750000|2021-12-01 14:09:10|5747.12|5747.12|5747.69|5747.69|5747.69|5747.69|5747.12|5747.12|0
1638367760000|2021-12-01 14:09:20|5747.4|5747.4|5746.93|5746.93|5747.4|5747.4|5746.64|5746.64|0
1638367770000|2021-12-01 14:09:30|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|0
1638367780000|2021-12-01 14:09:40|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|0
1638367800000|2021-12-01 14:10:00|5745.02|5745.02|5745.02|5745.02|5745.31|5745.31|5744.74|5744.74|0
1638367810000|2021-12-01 14:10:10|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|0
1638367850000|2021-12-01 14:10:50|5743.26|5743.26|5743.26|5743.26|5743.26|5743.26|5743.26|5743.26|0
1638367860000|2021-12-01 14:11:00|5742.68|5742.68|5742.49|5742.49|5742.68|5742.68|5742.46|5742.46|0
1638367870000|2021-12-01 14:11:10|5743.5|5743.5|5743.73|5743.73|5743.73|5743.73|5743.5|5743.5|0
1638367890000|2021-12-01 14:11:30|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1638367900000|2021-12-01 14:11:40|5743.95|5743.95|5743.66|5743.66|5743.95|5743.95|5743.66|5743.66|0
1638367910000|2021-12-01 14:11:50|5743.88|5743.88|5742.85|5742.85|5743.88|5743.88|5742.85|5742.85|0
1638367940000|2021-12-01 14:12:20|5742.63|5742.63|5742.39|5742.39|5742.63|5742.63|5742.39|5742.39|0
1638367950000|2021-12-01 14:12:30|5742.11|5742.11|5743.16|5743.16|5743.16|5743.16|5742.11|5742.11|0
1638367980000|2021-12-01 14:13:00|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|0
1638368000000|2021-12-01 14:13:20|5744.19|5744.19|5744.41|5744.41|5744.41|5744.41|5744.19|5744.19|0
1638368010000|2021-12-01 14:13:30|5744.39|5744.39|5745.69|5745.69|5745.69|5745.69|5744.39|5744.39|0
1638368020000|2021-12-01 14:13:40|5745.74|5745.74|5745.82|5745.82|5746.07|5746.07|5745.74|5745.74|0
1638368030000|2021-12-01 14:13:50|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|0
1638368040000|2021-12-01 14:14:00|5746.5|5746.5|5746.57|5746.57|5746.57|5746.57|5745.99|5745.99|0
1638368050000|2021-12-01 14:14:10|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|0
1638368060000|2021-12-01 14:14:20|5746.33|5746.33|5747.44|5747.44|5747.7|5747.7|5746.33|5746.33|0
1638368070000|2021-12-01 14:14:30|5748.02|5748.02|5747.73|5747.73|5748.59|5748.59|5747.73|5747.73|0
1638368080000|2021-12-01 14:14:40|5747.44|5747.44|5747.51|5747.51|5747.73|5747.73|5747.44|5747.44|0
1638368090000|2021-12-01 14:14:50|5747.99|5747.99|5748.46|5748.46|5748.46|5748.46|5747.99|5747.99|0
1638368100000|2021-12-01 14:15:00|5748.9|5748.9|5748.88|5748.88|5748.9|5748.9|5748.88|5748.88|0
1638368110000|2021-12-01 14:15:10|5748.3|5748.3|5748.29|5748.29|5748.3|5748.3|5748.29|5748.29|0
1638368120000|2021-12-01 14:15:20|5748.86|5748.86|5749.15|5749.15|5749.15|5749.15|5748.86|5748.86|0
1638368130000|2021-12-01 14:15:30|5748.68|5748.68|5746.09|5746.09|5748.68|5748.68|5746.09|5746.09|0
1638368140000|2021-12-01 14:15:40|5745.87|5745.87|5745.56|5745.56|5745.87|5745.87|5745.56|5745.56|0
1638368150000|2021-12-01 14:15:50|5745.13|5745.13|5745.33|5745.33|5745.33|5745.33|5745.11|5745.11|0
1638368160000|2021-12-01 14:16:00|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|0
1638368170000|2021-12-01 14:16:10|5745.14|5745.14|5745.14|5745.14|5745.14|5745.14|5745.14|5745.14|0
1638368180000|2021-12-01 14:16:20|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|0
1638368200000|2021-12-01 14:16:40|5746.38|5746.38|5746.62|5746.62|5746.62|5746.62|5746.38|5746.38|0
1638368210000|2021-12-01 14:16:50|5746.04|5746.04|5748.61|5748.61|5748.61|5748.61|5746.04|5746.04|0
1638368220000|2021-12-01 14:17:00|5748.32|5748.32|5748.78|5748.78|5749.65|5749.65|5748.04|5748.04|0
1638368230000|2021-12-01 14:17:10|5750.32|5750.32|5752.37|5752.37|5752.37|5752.37|5750.32|5750.32|0
1638368240000|2021-12-01 14:17:20|5751.65|5751.65|5752.92|5752.92|5753.23|5753.23|5751.65|5751.65|0
1638368250000|2021-12-01 14:17:30|5752.89|5752.89|5752.89|5752.89|5752.89|5752.89|5752.31|5752.31|0
1638368260000|2021-12-01 14:17:40|5752.25|5752.25|5751.96|5751.96|5752.25|5752.25|5751.96|5751.96|0
1638368270000|2021-12-01 14:17:50|5751.38|5751.38|5751.36|5751.36|5751.38|5751.38|5751.36|5751.36|0
1638368280000|2021-12-01 14:18:00|5751.08|5751.08|5749.91|5749.91|5751.35|5751.35|5749.91|5749.91|0
1638368290000|2021-12-01 14:18:10|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|0
1638368310000|2021-12-01 14:18:30|5749.86|5749.86|5750.41|5750.41|5750.41|5750.41|5749.86|5749.86|0
1638368320000|2021-12-01 14:18:40|5750.62|5750.62|5751.78|5751.78|5751.78|5751.78|5750.62|5750.62|0
1638368330000|2021-12-01 14:18:50|5751.56|5751.56|5750.77|5750.77|5751.56|5751.56|5750.77|5750.77|0
1638368340000|2021-12-01 14:19:00|5750.79|5750.79|5750.82|5750.82|5750.82|5750.82|5750.79|5750.79|0
1638368350000|2021-12-01 14:19:10|5751.06|5751.06|5751.69|5751.69|5751.92|5751.92|5751.06|5751.06|0
1638368360000|2021-12-01 14:19:20|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|5751.41|0
1638368370000|2021-12-01 14:19:30|5751.69|5751.69|5754.33|5754.33|5754.33|5754.33|5751.69|5751.69|0
1638368390000|2021-12-01 14:19:50|5753.75|5753.75|5753.7|5753.7|5753.99|5753.99|5753.7|5753.7|0
1638368400000|2021-12-01 14:20:00|5752.83|5752.83|5750.2|5750.2|5752.83|5752.83|5750.2|5750.2|0
1638368410000|2021-12-01 14:20:10|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.68|5749.68|0
1638368420000|2021-12-01 14:20:20|5750.2|5750.2|5750.2|5750.2|5750.22|5750.22|5750.2|5750.2|0
1638368430000|2021-12-01 14:20:30|5749.91|5749.91|5747.82|5747.82|5749.91|5749.91|5747.82|5747.82|0
1638368440000|2021-12-01 14:20:40|5748.04|5748.04|5747.89|5747.89|5748.32|5748.32|5747.89|5747.89|0
1638368450000|2021-12-01 14:20:50|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|0
1638368460000|2021-12-01 14:21:00|5747.62|5747.62|5747.12|5747.12|5747.62|5747.62|5747.12|5747.12|0
1638368470000|2021-12-01 14:21:10|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|0
1638368480000|2021-12-01 14:21:20|5748.34|5748.34|5749.06|5749.06|5749.06|5749.06|5748.34|5748.34|0
1638368490000|2021-12-01 14:21:30|5748.48|5748.48|5748.02|5748.02|5748.48|5748.48|5748.02|5748.02|0
1638368500000|2021-12-01 14:21:40|5747.74|5747.74|5748.02|5748.02|5748.31|5748.31|5747.74|5747.74|0
1638368510000|2021-12-01 14:21:50|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|0
1638368520000|2021-12-01 14:22:00|5746.92|5746.92|5748.96|5748.96|5749.25|5749.25|5746.92|5746.92|0
1638368530000|2021-12-01 14:22:10|5749.47|5749.47|5749.47|5749.47|5750.34|5750.34|5749.23|5749.23|0
1638368540000|2021-12-01 14:22:20|5749.18|5749.18|5748.51|5748.51|5749.18|5749.18|5748.51|5748.51|0
1638368550000|2021-12-01 14:22:30|5748.22|5748.22|5747.62|5747.62|5748.22|5748.22|5747.62|5747.62|0
1638368560000|2021-12-01 14:22:40|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1638368570000|2021-12-01 14:22:50|5744.79|5744.79|5746.27|5746.27|5746.27|5746.27|5744.79|5744.79|0
1638368580000|2021-12-01 14:23:00|5746.25|5746.25|5746.25|5746.25|5746.25|5746.25|5746.04|5746.04|0
1638368590000|2021-12-01 14:23:10|5746.01|5746.01|5744.3|5744.3|5746.01|5746.01|5744.3|5744.3|0
1638368600000|2021-12-01 14:23:20|5744.08|5744.08|5743.34|5743.34|5744.08|5744.08|5743.34|5743.34|0
1638368610000|2021-12-01 14:23:30|5743.05|5743.05|5742.07|5742.07|5743.05|5743.05|5742.07|5742.07|0
1638368640000|2021-12-01 14:24:00|5741.35|5741.35|5741.57|5741.57|5741.78|5741.78|5741.35|5741.35|0
1638368660000|2021-12-01 14:24:20|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|0
1638368670000|2021-12-01 14:24:30|5742.98|5742.98|5742.94|5742.94|5742.98|5742.98|5742.94|5742.94|0
1638368680000|2021-12-01 14:24:40|5742.7|5742.7|5741.77|5741.77|5742.7|5742.7|5741.77|5741.77|0
1638368690000|2021-12-01 14:24:50|5742.06|5742.06|5741.91|5741.91|5742.06|5742.06|5741.48|5741.48|0
1638368700000|2021-12-01 14:25:00|5741.77|5741.77|5741.91|5741.91|5742.06|5742.06|5741.19|5741.19|0
1638368710000|2021-12-01 14:25:10|5741.9|5741.9|5740.32|5740.32|5741.9|5741.9|5740.32|5740.32|0
1638368720000|2021-12-01 14:25:20|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1638368730000|2021-12-01 14:25:30|5740.08|5740.08|5736.82|5736.82|5740.08|5740.08|5736.82|5736.82|0
1638368740000|2021-12-01 14:25:40|5736.6|5736.6|5735.65|5735.65|5736.6|5736.6|5735.58|5735.58|0
1638368750000|2021-12-01 14:25:50|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|0
1638368760000|2021-12-01 14:26:00|5735.29|5735.29|5735.68|5735.68|5736.34|5736.34|5735.1|5735.1|0
1638368770000|2021-12-01 14:26:10|5735.39|5735.39|5736.06|5736.06|5736.63|5736.63|5735.39|5735.39|0
1638368780000|2021-12-01 14:26:20|5736.09|5736.09|5736.96|5736.96|5737.25|5737.25|5736.09|5736.09|0
1638368790000|2021-12-01 14:26:30|5736.67|5736.67|5736.98|5736.98|5736.98|5736.98|5736.67|5736.67|0
1638368800000|2021-12-01 14:26:40|5736.21|5736.21|5735.63|5735.63|5736.21|5736.21|5735.63|5735.63|0
1638368810000|2021-12-01 14:26:50|5735.06|5735.06|5730.93|5730.93|5735.06|5735.06|5730.93|5730.93|0
1638368820000|2021-12-01 14:27:00|5730.24|5730.24|5732.47|5732.47|5732.92|5732.92|5730.24|5730.24|0
1638368830000|2021-12-01 14:27:10|5732.18|5732.18|5731.89|5731.89|5732.18|5732.18|5731.89|5731.89|0
1638368840000|2021-12-01 14:27:20|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1638368850000|2021-12-01 14:27:30|5732.29|5732.29|5732.05|5732.05|5732.29|5732.29|5732.05|5732.05|0
1638368860000|2021-12-01 14:27:40|5731.86|5731.86|5733.11|5733.11|5733.16|5733.16|5731.86|5731.86|0
1638368870000|2021-12-01 14:27:50|5732.53|5732.53|5731.99|5731.99|5733.11|5733.11|5731.99|5731.99|0
1638368880000|2021-12-01 14:28:00|5731.65|5731.65|5729.46|5729.46|5731.94|5731.94|5729.46|5729.46|0
1638368890000|2021-12-01 14:28:10|5730.33|5730.33|5730.6|5730.6|5730.6|5730.6|5730.31|5730.31|0
1638368900000|2021-12-01 14:28:20|5730.36|5730.36|5729.78|5729.78|5730.36|5730.36|5729.49|5729.49|0
1638368910000|2021-12-01 14:28:30|5729.49|5729.49|5729.49|5729.49|5729.49|5729.49|5729.49|5729.49|0
1638368920000|2021-12-01 14:28:40|5728.62|5728.62|5728.91|5728.91|5729.2|5729.2|5728.62|5728.62|0
1638368930000|2021-12-01 14:28:50|5728.05|5728.05|5727.15|5727.15|5728.34|5728.34|5726.86|5726.86|0
1638368940000|2021-12-01 14:29:00|5727.86|5727.86|5728.66|5728.66|5729.09|5729.09|5727.86|5727.86|0
1638368950000|2021-12-01 14:29:10|5728.95|5728.95|5728.47|5728.47|5728.95|5728.95|5728.47|5728.47|0
1638368970000|2021-12-01 14:29:30|5728.71|5728.71|5729.29|5729.29|5729.57|5729.57|5728.71|5728.71|0
1638368980000|2021-12-01 14:29:40|5728.85|5728.85|5726.97|5726.97|5728.85|5728.85|5726.68|5726.68|0
1638368990000|2021-12-01 14:29:50|5725.61|5725.61|5719.86|5719.86|5726.01|5726.01|5719.86|5719.86|0
1638369000000|2021-12-01 14:30:00|5720.29|5720.29|5728.78|5728.78|5728.78|5728.78|5720.29|5720.29|0
1638369010000|2021-12-01 14:30:10|5727.7|5727.7|5727.41|5727.41|5727.94|5727.94|5725.5|5725.5|0
1638369020000|2021-12-01 14:30:20|5726.33|5726.33|5728.9|5728.9|5728.92|5728.92|5725.52|5725.52|0
1638369030000|2021-12-01 14:30:30|5729.11|5729.11|5733.55|5733.55|5733.55|5733.55|5729.11|5729.11|0
1638369040000|2021-12-01 14:30:40|5732.68|5732.68|5728.93|5728.93|5733.16|5733.16|5728.35|5728.35|0
1638369050000|2021-12-01 14:30:50|5728.06|5728.06|5724.41|5724.41|5729.34|5729.34|5723.81|5723.81|0
1638369060000|2021-12-01 14:31:00|5724.7|5724.7|5719|5719|5725.7|5725.7|5719|5719|0
1638369070000|2021-12-01 14:31:10|5719.29|5719.29|5716.44|5716.44|5719.29|5719.29|5716.44|5716.44|0
1638369080000|2021-12-01 14:31:20|5716.15|5716.15|5710.01|5710.01|5716.15|5716.15|5710.01|5710.01|0
1638369090000|2021-12-01 14:31:30|5706.13|5706.13|5704.27|5704.27|5708.04|5708.04|5703.08|5703.08|0
1638369100000|2021-12-01 14:31:40|5704.56|5704.56|5708.74|5708.74|5708.74|5708.74|5703.49|5703.49|0
1638369110000|2021-12-01 14:31:50|5709.53|5709.53|5709.35|5709.35|5710.01|5710.01|5708.77|5708.77|0
1638369120000|2021-12-01 14:32:00|5709.06|5709.06|5708.32|5708.32|5709.26|5709.26|5707.65|5707.65|0
1638369130000|2021-12-01 14:32:10|5708.37|5708.37|5711.53|5711.53|5711.53|5711.53|5708.37|5708.37|0
1638369140000|2021-12-01 14:32:20|5711.51|5711.51|5707.85|5707.85|5711.51|5711.51|5707.85|5707.85|0
1638369150000|2021-12-01 14:32:30|5708.14|5708.14|5708.67|5708.67|5708.77|5708.77|5707.39|5707.39|0
1638369160000|2021-12-01 14:32:40|5709.54|5709.54|5706.68|5706.68|5709.54|5709.54|5706.25|5706.25|0
1638369170000|2021-12-01 14:32:50|5706.11|5706.11|5706.38|5706.38|5707.27|5707.27|5706.07|5706.07|0
1638369180000|2021-12-01 14:33:00|5705.52|5705.52|5703.2|5703.2|5707.77|5707.77|5703.2|5703.2|0
1638369190000|2021-12-01 14:33:10|5702.91|5702.91|5707.2|5707.2|5707.2|5707.2|5702.62|5702.62|0
1638369200000|2021-12-01 14:33:20|5706.91|5706.91|5708|5708|5708.12|5708.12|5706.34|5706.34|0
1638369210000|2021-12-01 14:33:30|5707.78|5707.78|5705.04|5705.04|5707.78|5707.78|5705.03|5705.03|0
1638369220000|2021-12-01 14:33:40|5704.18|5704.18|5703.58|5703.58|5704.18|5704.18|5701.88|5701.88|0
1638369230000|2021-12-01 14:33:50|5703.87|5703.87|5702.88|5702.88|5705.91|5705.91|5701.72|5701.72|0
1638369240000|2021-12-01 14:34:00|5701.72|5701.72|5701.34|5701.34|5702.01|5702.01|5700.76|5700.76|0
1638369250000|2021-12-01 14:34:10|5702.05|5702.05|5701.58|5701.58|5702.92|5702.92|5701.58|5701.58|0
1638369260000|2021-12-01 14:34:20|5702.22|5702.22|5708.5|5708.5|5708.99|5708.99|5702.22|5702.22|0
1638369270000|2021-12-01 14:34:30|5708.74|5708.74|5708.96|5708.96|5709.61|5709.61|5708.43|5708.43|0
1638369280000|2021-12-01 14:34:40|5709.67|5709.67|5711.35|5711.35|5712.14|5712.14|5709.67|5709.67|0
1638369290000|2021-12-01 14:34:50|5711.93|5711.93|5711.42|5711.42|5711.93|5711.93|5710.84|5710.84|0
1638369300000|2021-12-01 14:35:00|5711.13|5711.13|5712.86|5712.86|5713.44|5713.44|5710.7|5710.7|0
1638369310000|2021-12-01 14:35:10|5712.82|5712.82|5715.04|5715.04|5715.72|5715.72|5712.82|5712.82|0
1638369320000|2021-12-01 14:35:20|5714.76|5714.76|5706.54|5706.54|5714.76|5714.76|5706.54|5706.54|0
1638369330000|2021-12-01 14:35:30|5706.55|5706.55|5706.04|5706.04|5706.55|5706.55|5705.75|5705.75|0
1638369340000|2021-12-01 14:35:40|5706.05|5706.05|5706.91|5706.91|5706.91|5706.91|5705.61|5705.61|0
1638369350000|2021-12-01 14:35:50|5707.2|5707.2|5708.46|5708.46|5708.46|5708.46|5707.2|5707.2|0
1638369360000|2021-12-01 14:36:00|5708.75|5708.75|5711.92|5711.92|5712.21|5712.21|5708.75|5708.75|0
1638369370000|2021-12-01 14:36:10|5712.85|5712.85|5713.98|5713.98|5714.12|5714.12|5712.85|5712.85|0
1638369380000|2021-12-01 14:36:20|5714.27|5714.27|5715.18|5715.18|5715.87|5715.87|5714.27|5714.27|0
1638369390000|2021-12-01 14:36:30|5716.38|5716.38|5714.79|5714.79|5716.95|5716.95|5714.79|5714.79|0
1638369400000|2021-12-01 14:36:40|5714.5|5714.5|5715.48|5715.48|5715.48|5715.48|5714.02|5714.02|0
1638369410000|2021-12-01 14:36:50|5715.77|5715.77|5714.81|5714.81|5716.11|5716.11|5714.81|5714.81|0
1638369420000|2021-12-01 14:37:00|5714.57|5714.57|5718.21|5718.21|5718.21|5718.21|5714.29|5714.29|0
1638369430000|2021-12-01 14:37:10|5717.92|5717.92|5717.76|5717.76|5718.34|5718.34|5717.28|5717.28|0
1638369440000|2021-12-01 14:37:20|5718.05|5718.05|5721.21|5721.21|5721.21|5721.21|5718.05|5718.05|0
1638369450000|2021-12-01 14:37:30|5721.5|5721.5|5722.74|5722.74|5724.48|5724.48|5721.5|5721.5|0
1638369460000|2021-12-01 14:37:40|5723.32|5723.32|5718.86|5718.86|5723.32|5723.32|5718.86|5718.86|0
1638369470000|2021-12-01 14:37:50|5718.28|5718.28|5716.87|5716.87|5718.28|5718.28|5716.29|5716.29|0
1638369480000|2021-12-01 14:38:00|5717.16|5717.16|5719.41|5719.41|5719.41|5719.41|5717.16|5717.16|0
1638369490000|2021-12-01 14:38:10|5719.7|5719.7|5719.07|5719.07|5719.7|5719.7|5719.07|5719.07|0
1638369500000|2021-12-01 14:38:20|5717.93|5717.93|5717.95|5717.95|5717.95|5717.95|5717.35|5717.35|0
1638369510000|2021-12-01 14:38:30|5717.74|5717.74|5717.28|5717.28|5718.29|5718.29|5717.28|5717.28|0
1638369520000|2021-12-01 14:38:40|5716.13|5716.13|5717.46|5717.46|5717.46|5717.46|5715.19|5715.19|0
1638369530000|2021-12-01 14:38:50|5717.75|5717.75|5715.96|5715.96|5717.98|5717.98|5715.73|5715.73|0
1638369540000|2021-12-01 14:39:00|5715.94|5715.94|5715.33|5715.33|5715.94|5715.94|5714.42|5714.42|0
1638369550000|2021-12-01 14:39:10|5715.34|5715.34|5718.23|5718.23|5718.23|5718.23|5714.49|5714.49|0
1638369560000|2021-12-01 14:39:20|5717.36|5717.36|5717.21|5717.21|5717.36|5717.36|5716.36|5716.36|0
1638369570000|2021-12-01 14:39:30|5717.5|5717.5|5715.26|5715.26|5717.71|5717.71|5714.4|5714.4|0
1638369580000|2021-12-01 14:39:40|5714.97|5714.97|5713.52|5713.52|5715.26|5715.26|5713.44|5713.44|0
1638369590000|2021-12-01 14:39:50|5713.23|5713.23|5712.02|5712.02|5713.23|5713.23|5712.01|5712.01|0
1638369600000|2021-12-01 14:40:00|5711.45|5711.45|5710.39|5710.39|5712.26|5712.26|5710.39|5710.39|0
1638369610000|2021-12-01 14:40:10|5708.24|5708.24|5710.25|5710.25|5710.25|5710.25|5707.63|5707.63|0
1638369620000|2021-12-01 14:40:20|5711.75|5711.75|5716.05|5716.05|5716.05|5716.05|5711.75|5711.75|0
1638369630000|2021-12-01 14:40:30|5716.34|5716.34|5715.61|5715.61|5717.05|5717.05|5715.32|5715.32|0
1638369640000|2021-12-01 14:40:40|5715.47|5715.47|5715.2|5715.2|5715.49|5715.49|5714.89|5714.89|0
1638369650000|2021-12-01 14:40:50|5714.75|5714.75|5714.02|5714.02|5714.75|5714.75|5714.02|5714.02|0
1638369660000|2021-12-01 14:41:00|5713.73|5713.73|5714.81|5714.81|5714.81|5714.81|5711.31|5711.31|0
1638369670000|2021-12-01 14:41:10|5714.82|5714.82|5713.51|5713.51|5714.82|5714.82|5713.22|5713.22|0
1638369680000|2021-12-01 14:41:20|5713.27|5713.27|5711.49|5711.49|5713.45|5713.45|5711.2|5711.2|0
1638369690000|2021-12-01 14:41:30|5711.78|5711.78|5711.12|5711.12|5712.07|5712.07|5711.12|5711.12|0
1638369700000|2021-12-01 14:41:40|5710.47|5710.47|5709.32|5709.32|5710.47|5710.47|5709.03|5709.03|0
1638369710000|2021-12-01 14:41:50|5709.6|5709.6|5709.96|5709.96|5711.11|5711.11|5709.6|5709.6|0
1638369720000|2021-12-01 14:42:00|5710.25|5710.25|5709.97|5709.97|5710.25|5710.25|5709.38|5709.38|0
1638369730000|2021-12-01 14:42:10|5711.13|5711.13|5709.09|5709.09|5711.13|5711.13|5709.09|5709.09|0
1638369740000|2021-12-01 14:42:20|5707.58|5707.58|5707.45|5707.45|5708.35|5708.35|5706.77|5706.77|0
1638369750000|2021-12-01 14:42:30|5707.74|5707.74|5704.43|5704.43|5707.74|5707.74|5703.85|5703.85|0
1638369760000|2021-12-01 14:42:40|5704.14|5704.14|5704.43|5704.43|5704.43|5704.43|5703.24|5703.24|0
1638369770000|2021-12-01 14:42:50|5704.36|5704.36|5705.63|5705.63|5705.63|5705.63|5703.54|5703.54|0
1638369780000|2021-12-01 14:43:00|5705.2|5705.2|5703.38|5703.38|5705.41|5705.41|5703.38|5703.38|0
1638369790000|2021-12-01 14:43:10|5703.62|5703.62|5703.41|5703.41|5705.25|5705.25|5702.85|5702.85|0
1638369800000|2021-12-01 14:43:20|5703.69|5703.69|5705.08|5705.08|5705.51|5705.51|5703.62|5703.62|0
1638369810000|2021-12-01 14:43:30|5704.79|5704.79|5700.56|5700.56|5704.79|5704.79|5700.56|5700.56|0
1638369820000|2021-12-01 14:43:40|5700.85|5700.85|5698.92|5698.92|5701.08|5701.08|5697.43|5697.43|0
1638369830000|2021-12-01 14:43:50|5699.16|5699.16|5699.54|5699.54|5699.83|5699.83|5699.16|5699.16|0
1638369840000|2021-12-01 14:44:00|5698.82|5698.82|5699.06|5699.06|5699.06|5699.06|5698.82|5698.82|0
1638369850000|2021-12-01 14:44:10|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.01|5699.01|0
1638369860000|2021-12-01 14:44:20|5699.01|5699.01|5694.59|5694.59|5699.01|5699.01|5694.37|5694.37|0
1638369870000|2021-12-01 14:44:30|5694.35|5694.35|5697.13|5697.13|5697.13|5697.13|5694.35|5694.35|0
1638369880000|2021-12-01 14:44:40|5696.89|5696.89|5698.14|5698.14|5698.14|5698.14|5696.84|5696.84|0
1638369890000|2021-12-01 14:44:50|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|5697.27|5697.27|0
1638369900000|2021-12-01 14:45:00|5697.56|5697.56|5699.38|5699.38|5700.03|5700.03|5696.84|5696.84|0
1638369910000|2021-12-01 14:45:10|5699.14|5699.14|5698.8|5698.8|5699.38|5699.38|5698.8|5698.8|0
1638369920000|2021-12-01 14:45:20|5699.38|5699.38|5701.3|5701.3|5701.3|5701.3|5699.07|5699.07|0
1638369930000|2021-12-01 14:45:30|5701.06|5701.06|5702.94|5702.94|5703.23|5703.23|5701.06|5701.06|0
1638369940000|2021-12-01 14:45:40|5702.72|5702.72|5699.52|5699.52|5702.83|5702.83|5699.52|5699.52|0
1638369950000|2021-12-01 14:45:50|5699.49|5699.49|5695.81|5695.81|5700.07|5700.07|5695.81|5695.81|0
1638369960000|2021-12-01 14:46:00|5695.6|5695.6|5691.67|5691.67|5695.6|5695.6|5691.09|5691.09|0
1638369970000|2021-12-01 14:46:10|5692.1|5692.1|5690.48|5690.48|5692.87|5692.87|5690.12|5690.12|0
1638369980000|2021-12-01 14:46:20|5689.61|5689.61|5687.7|5687.7|5689.61|5689.61|5687.7|5687.7|0
1638369990000|2021-12-01 14:46:30|5687.94|5687.94|5686.55|5686.55|5687.95|5687.95|5686.29|5686.29|0
1638370000000|2021-12-01 14:46:40|5686.26|5686.26|5686.88|5686.88|5686.88|5686.88|5684.77|5684.77|0
1638370010000|2021-12-01 14:46:50|5687.45|5687.45|5690.36|5690.36|5690.36|5690.36|5687.45|5687.45|0
1638370020000|2021-12-01 14:47:00|5690.07|5690.07|5692.19|5692.19|5692.19|5692.19|5689.77|5689.77|0
1638370030000|2021-12-01 14:47:10|5692.62|5692.62|5694.8|5694.8|5695.38|5695.38|5692.62|5692.62|0
1638370040000|2021-12-01 14:47:20|5694.79|5694.79|5695.32|5695.32|5695.32|5695.32|5692.84|5692.84|0
1638370050000|2021-12-01 14:47:30|5695.89|5695.89|5694|5694|5695.89|5695.89|5693.81|5693.81|0
1638370060000|2021-12-01 14:47:40|5694.57|5694.57|5694.42|5694.42|5694.91|5694.91|5694.1|5694.1|0
1638370070000|2021-12-01 14:47:50|5694.13|5694.13|5696.26|5696.26|5696.26|5696.26|5694.13|5694.13|0
1638370080000|2021-12-01 14:48:00|5695.68|5695.68|5695.97|5695.97|5695.97|5695.97|5695.68|5695.68|0
1638370090000|2021-12-01 14:48:10|5695.83|5695.83|5692.68|5692.68|5695.83|5695.83|5691.57|5691.57|0
1638370100000|2021-12-01 14:48:20|5692.97|5692.97|5694.63|5694.63|5694.63|5694.63|5692.93|5692.93|0
1638370110000|2021-12-01 14:48:30|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.34|5694.34|0
1638370120000|2021-12-01 14:48:40|5694.68|5694.68|5694.17|5694.17|5694.68|5694.68|5694.17|5694.17|0
1638370130000|2021-12-01 14:48:50|5692.9|5692.9|5697.15|5697.15|5697.72|5697.72|5692.9|5692.9|0
1638370140000|2021-12-01 14:49:00|5696.86|5696.86|5698.44|5698.44|5698.44|5698.44|5696.86|5696.86|0
1638370150000|2021-12-01 14:49:10|5699.02|5699.02|5698.55|5698.55|5700.27|5700.27|5698.55|5698.55|0
1638370160000|2021-12-01 14:49:20|5698.62|5698.62|5695.5|5695.5|5698.62|5698.62|5695.24|5695.24|0
1638370170000|2021-12-01 14:49:30|5695.48|5695.48|5694.76|5694.76|5695.77|5695.77|5694.76|5694.76|0
1638370180000|2021-12-01 14:49:40|5694.33|5694.33|5691.63|5691.63|5694.33|5694.33|5691.63|5691.63|0
1638370190000|2021-12-01 14:49:50|5693.17|5693.17|5694.65|5694.65|5694.65|5694.65|5692.88|5692.88|0
1638370200000|2021-12-01 14:50:00|5693.78|5693.78|5692.33|5692.33|5693.89|5693.89|5692.33|5692.33|0
1638370210000|2021-12-01 14:50:10|5692.97|5692.97|5694.24|5694.24|5694.24|5694.24|5692.54|5692.54|0
1638370220000|2021-12-01 14:50:20|5693.81|5693.81|5695.01|5695.01|5695.01|5695.01|5692.81|5692.81|0
1638370230000|2021-12-01 14:50:30|5695.49|5695.49|5694.82|5694.82|5695.78|5695.78|5694.82|5694.82|0
1638370240000|2021-12-01 14:50:40|5694.53|5694.53|5692.85|5692.85|5694.53|5694.53|5692.85|5692.85|0
1638370250000|2021-12-01 14:50:50|5692.56|5692.56|5692.16|5692.16|5692.63|5692.63|5691.44|5691.44|0
1638370260000|2021-12-01 14:51:00|5691.59|5691.59|5691.52|5691.52|5691.78|5691.78|5691.46|5691.46|0
1638370270000|2021-12-01 14:51:10|5691.31|5691.31|5690.93|5690.93|5692.65|5692.65|5690.93|5690.93|0
1638370280000|2021-12-01 14:51:20|5690.71|5690.71|5689.15|5689.15|5690.71|5690.71|5689.05|5689.05|0
1638370290000|2021-12-01 14:51:30|5689.44|5689.44|5691.04|5691.04|5691.04|5691.04|5688.86|5688.86|0
1638370300000|2021-12-01 14:51:40|5691.05|5691.05|5692.35|5692.35|5692.35|5692.35|5689.9|5689.9|0
1638370310000|2021-12-01 14:51:50|5692.64|5692.64|5692.58|5692.58|5692.64|5692.64|5692.3|5692.3|0
1638370320000|2021-12-01 14:52:00|5692.62|5692.62|5693.67|5693.67|5696.11|5696.11|5692.62|5692.62|0
1638370330000|2021-12-01 14:52:10|5693.38|5693.38|5692.3|5692.3|5693.38|5693.38|5692.3|5692.3|0
1638370340000|2021-12-01 14:52:20|5692.87|5692.87|5695.94|5695.94|5696.44|5696.44|5692.87|5692.87|0
1638370350000|2021-12-01 14:52:30|5695.65|5695.65|5695.06|5695.06|5696.88|5696.88|5695.06|5695.06|0
1638370360000|2021-12-01 14:52:40|5694.84|5694.84|5696.88|5696.88|5696.88|5696.88|5694.84|5694.84|0
1638370370000|2021-12-01 14:52:50|5697.17|5697.17|5698.36|5698.36|5698.58|5698.58|5697.17|5697.17|0
1638370380000|2021-12-01 14:53:00|5698.58|5698.58|5696.74|5696.74|5698.58|5698.58|5696.66|5696.66|0
1638370390000|2021-12-01 14:53:10|5697.26|5697.26|5697.5|5697.5|5697.79|5697.79|5697.26|5697.26|0
1638370400000|2021-12-01 14:53:20|5698.08|5698.08|5697.19|5697.19|5698.08|5698.08|5696.9|5696.9|0
1638370410000|2021-12-01 14:53:30|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|5697.62|0
1638370420000|2021-12-01 14:53:40|5696.75|5696.75|5696.59|5696.59|5696.75|5696.75|5696.3|5696.3|0
1638370430000|2021-12-01 14:53:50|5695.87|5695.87|5695.28|5695.28|5695.87|5695.87|5694.46|5694.46|0
1638370440000|2021-12-01 14:54:00|5696.1|5696.1|5698|5698|5698.02|5698.02|5696.1|5696.1|0
1638370450000|2021-12-01 14:54:10|5696.27|5696.27|5696.95|5696.95|5696.95|5696.95|5695.98|5695.98|0
1638370460000|2021-12-01 14:54:20|5697.6|5697.6|5697.6|5697.6|5697.6|5697.6|5697.6|5697.6|0
1638370470000|2021-12-01 14:54:30|5697.84|5697.84|5698.15|5698.15|5698.78|5698.78|5696.66|5696.66|0
1638370480000|2021-12-01 14:54:40|5698.73|5698.73|5698.91|5698.91|5698.96|5698.96|5698.67|5698.67|0
1638370490000|2021-12-01 14:54:50|5699.13|5699.13|5698.19|5698.19|5699.13|5699.13|5697.54|5697.54|0
1638370500000|2021-12-01 14:55:00|5698.2|5698.2|5698.44|5698.44|5698.44|5698.44|5698.2|5698.2|0
1638370510000|2021-12-01 14:55:10|5697.07|5697.07|5698.48|5698.48|5698.48|5698.48|5696.6|5696.6|0
1638370520000|2021-12-01 14:55:20|5698.72|5698.72|5698.42|5698.42|5698.72|5698.72|5698.18|5698.18|0
1638370530000|2021-12-01 14:55:30|5699|5699|5698.71|5698.71|5699|5699|5697.77|5697.77|0
1638370540000|2021-12-01 14:55:40|5699|5699|5700.28|5700.28|5701.06|5701.06|5699|5699|0
1638370550000|2021-12-01 14:55:50|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|0
1638370560000|2021-12-01 14:56:00|5700.64|5700.64|5698.27|5698.27|5700.64|5700.64|5698.08|5698.08|0
1638370570000|2021-12-01 14:56:10|5698.85|5698.85|5697.75|5697.75|5698.85|5698.85|5697.75|5697.75|0
1638370580000|2021-12-01 14:56:20|5698.61|5698.61|5696.5|5696.5|5699.12|5699.12|5696.5|5696.5|0
1638370590000|2021-12-01 14:56:30|5696.79|5696.79|5695.33|5695.33|5696.79|5696.79|5695.33|5695.33|0
1638370600000|2021-12-01 14:56:40|5695.98|5695.98|5694.49|5694.49|5695.98|5695.98|5694.2|5694.2|0
1638370610000|2021-12-01 14:56:50|5694.04|5694.04|5695.07|5695.07|5695.29|5695.29|5694.04|5694.04|0
1638370620000|2021-12-01 14:57:00|5695.13|5695.13|5696.13|5696.13|5696.42|5696.42|5695.13|5695.13|0
1638370630000|2021-12-01 14:57:10|5696.42|5696.42|5698.04|5698.04|5698.27|5698.27|5696.42|5696.42|0
1638370640000|2021-12-01 14:57:20|5698.75|5698.75|5702.41|5702.41|5702.84|5702.84|5698.75|5698.75|0
1638370650000|2021-12-01 14:57:30|5702.7|5702.7|5699.38|5699.38|5702.7|5702.7|5699.38|5699.38|0
1638370660000|2021-12-01 14:57:40|5699.32|5699.32|5700.39|5700.39|5700.39|5700.39|5699.32|5699.32|0
1638370670000|2021-12-01 14:57:50|5700.68|5700.68|5700.89|5700.89|5700.89|5700.89|5700.39|5700.39|0
1638370680000|2021-12-01 14:58:00|5701.18|5701.18|5700.35|5700.35|5701.51|5701.51|5700.35|5700.35|0
1638370690000|2021-12-01 14:58:10|5699.63|5699.63|5700.08|5700.08|5700.08|5700.08|5698.94|5698.94|0
1638370700000|2021-12-01 14:58:20|5699.01|5699.01|5694.61|5694.61|5699.01|5699.01|5694.2|5694.2|0
1638370710000|2021-12-01 14:58:30|5694.82|5694.82|5694.1|5694.1|5694.82|5694.82|5694.1|5694.1|0
1638370720000|2021-12-01 14:58:40|5694.39|5694.39|5692.34|5692.34|5694.68|5694.68|5692.34|5692.34|0
1638370730000|2021-12-01 14:58:50|5691.76|5691.76|5692.91|5692.91|5692.91|5692.91|5691.76|5691.76|0
1638370740000|2021-12-01 14:59:00|5693.77|5693.77|5693.51|5693.51|5694.52|5694.52|5693.15|5693.15|0
1638370750000|2021-12-01 14:59:10|5693.8|5693.8|5693.99|5693.99|5694.04|5694.04|5693.46|5693.46|0
1638370760000|2021-12-01 14:59:20|5693.77|5693.77|5694.92|5694.92|5694.92|5694.92|5693.77|5693.77|0
1638370770000|2021-12-01 14:59:30|5694.91|5694.91|5694.48|5694.48|5694.91|5694.91|5693.76|5693.76|0
1638370780000|2021-12-01 14:59:40|5694.24|5694.24|5694.11|5694.11|5694.24|5694.24|5693.73|5693.73|0
1638370790000|2021-12-01 14:59:50|5694.69|5694.69|5698.7|5698.7|5698.7|5698.7|5694.69|5694.69|0
1638370800000|2021-12-01 15:00:00|5698.77|5698.77|5696.61|5696.61|5698.77|5698.77|5696.61|5696.61|0
1638370810000|2021-12-01 15:00:10|5697.09|5697.09|5701.18|5701.18|5702.26|5702.26|5697.09|5697.09|0
1638370820000|2021-12-01 15:00:20|5701.62|5701.62|5700.44|5700.44|5701.62|5701.62|5699.32|5699.32|0
1638370830000|2021-12-01 15:00:30|5700.2|5700.2|5704.38|5704.38|5704.38|5704.38|5700.2|5700.2|0
1638370840000|2021-12-01 15:00:40|5704.41|5704.41|5702.92|5702.92|5704.41|5704.41|5702.63|5702.63|0
1638370850000|2021-12-01 15:00:50|5702.63|5702.63|5699.64|5699.64|5702.63|5702.63|5699.64|5699.64|0
1638370860000|2021-12-01 15:01:00|5700.51|5700.51|5697.64|5697.64|5700.51|5700.51|5697.08|5697.08|0
1638370870000|2021-12-01 15:01:10|5696.78|5696.78|5696.74|5696.74|5697.03|5697.03|5696.52|5696.52|0
1638370880000|2021-12-01 15:01:20|5697.32|5697.32|5700.83|5700.83|5700.83|5700.83|5697.08|5697.08|0
1638370890000|2021-12-01 15:01:30|5701.3|5701.3|5702.79|5702.79|5702.79|5702.79|5701.3|5701.3|0
1638370900000|2021-12-01 15:01:40|5703.26|5703.26|5704.04|5704.04|5704.04|5704.04|5703.26|5703.26|0
1638370910000|2021-12-01 15:01:50|5704.9|5704.9|5705.8|5705.8|5705.8|5705.8|5704.9|5704.9|0
1638370920000|2021-12-01 15:02:00|5706.09|5706.09|5708.59|5708.59|5708.59|5708.59|5705.71|5705.71|0
1638370930000|2021-12-01 15:02:10|5708.88|5708.88|5707.2|5707.2|5710.2|5710.2|5707.2|5707.2|0
1638370940000|2021-12-01 15:02:20|5707.78|5707.78|5705.42|5705.42|5707.99|5707.99|5705.42|5705.42|0
1638370950000|2021-12-01 15:02:30|5705.19|5705.19|5705.19|5705.19|5705.19|5705.19|5705.19|5705.19|0
1638370960000|2021-12-01 15:02:40|5705.76|5705.76|5707.55|5707.55|5707.55|5707.55|5705.76|5705.76|0
1638370970000|2021-12-01 15:02:50|5706.18|5706.18|5705.18|5705.18|5706.18|5706.18|5705.18|5705.18|0
1638370980000|2021-12-01 15:03:00|5705.47|5705.47|5703.81|5703.81|5705.47|5705.47|5703.81|5703.81|0
1638370990000|2021-12-01 15:03:10|5702.95|5702.95|5702.66|5702.66|5703.38|5703.38|5702.66|5702.66|0
1638371000000|2021-12-01 15:03:20|5703.82|5703.82|5702.45|5702.45|5703.82|5703.82|5702.45|5702.45|0
1638371010000|2021-12-01 15:03:30|5701.87|5701.87|5700.65|5700.65|5702.16|5702.16|5700.65|5700.65|0
1638371020000|2021-12-01 15:03:40|5700.63|5700.63|5698.97|5698.97|5700.63|5700.63|5698.97|5698.97|0
1638371030000|2021-12-01 15:03:50|5699.4|5699.4|5697.67|5697.67|5699.4|5699.4|5697.67|5697.67|0
1638371040000|2021-12-01 15:04:00|5698.32|5698.32|5701.3|5701.3|5701.52|5701.52|5698.31|5698.31|0
1638371050000|2021-12-01 15:04:10|5701.52|5701.52|5702.72|5702.72|5703|5703|5701.52|5701.52|0
1638371060000|2021-12-01 15:04:20|5702.5|5702.5|5702.93|5702.93|5702.93|5702.93|5702.5|5702.5|0
1638371070000|2021-12-01 15:04:30|5703.22|5703.22|5698.99|5698.99|5703.51|5703.51|5698.99|5698.99|0
1638371080000|2021-12-01 15:04:40|5699.57|5699.57|5699.23|5699.23|5699.8|5699.8|5699.23|5699.23|0
1638371090000|2021-12-01 15:04:50|5698.36|5698.36|5694.84|5694.84|5698.36|5698.36|5694.84|5694.84|0
1638371100000|2021-12-01 15:05:00|5695.06|5695.06|5697.61|5697.61|5697.66|5697.66|5695.06|5695.06|0
1638371110000|2021-12-01 15:05:10|5698.66|5698.66|5695.48|5695.48|5699.29|5699.29|5695.48|5695.48|0
1638371120000|2021-12-01 15:05:20|5695.05|5695.05|5698.52|5698.52|5698.52|5698.52|5695.05|5695.05|0
1638371130000|2021-12-01 15:05:30|5698.81|5698.81|5695.67|5695.67|5699.29|5699.29|5695.67|5695.67|0
1638371140000|2021-12-01 15:05:40|5695.45|5695.45|5695.45|5695.45|5695.45|5695.45|5695.45|5695.45|0
1638371150000|2021-12-01 15:05:50|5696.32|5696.32|5697.01|5697.01|5697.01|5697.01|5696.32|5696.32|0
1638371160000|2021-12-01 15:06:00|5696.48|5696.48|5696.48|5696.48|5696.77|5696.77|5696.48|5696.48|0
1638371170000|2021-12-01 15:06:10|5696.91|5696.91|5695.74|5695.74|5697.78|5697.78|5695.5|5695.5|0
1638371180000|2021-12-01 15:06:20|5696.32|5696.32|5694.72|5694.72|5697.22|5697.22|5693.85|5693.85|0
1638371190000|2021-12-01 15:06:30|5696.08|5696.08|5695.86|5695.86|5696.29|5696.29|5695.65|5695.65|0
1638371200000|2021-12-01 15:06:40|5696.32|5696.32|5697.54|5697.54|5698.33|5698.33|5696.32|5696.32|0
1638371210000|2021-12-01 15:06:50|5696.25|5696.25|5695.79|5695.79|5696.33|5696.33|5695.32|5695.32|0
1638371220000|2021-12-01 15:07:00|5695.55|5695.55|5695.02|5695.02|5695.55|5695.55|5694.15|5694.15|0
1638371230000|2021-12-01 15:07:10|5695.31|5695.31|5694.1|5694.1|5696.31|5696.31|5694.1|5694.1|0
1638371240000|2021-12-01 15:07:20|5694.34|5694.34|5694.63|5694.63|5694.63|5694.63|5694.34|5694.34|0
1638371250000|2021-12-01 15:07:30|5694.34|5694.34|5695.21|5695.21|5695.21|5695.21|5693.76|5693.76|0
1638371260000|2021-12-01 15:07:40|5694.63|5694.63|5694.24|5694.24|5695.11|5695.11|5694.24|5694.24|0
1638371270000|2021-12-01 15:07:50|5694.21|5694.21|5699.02|5699.02|5699.02|5699.02|5694.21|5694.21|0
1638371280000|2021-12-01 15:08:00|5699.52|5699.52|5699.7|5699.7|5699.85|5699.85|5699.52|5699.52|0
1638371290000|2021-12-01 15:08:10|5699.99|5699.99|5699.75|5699.75|5699.99|5699.99|5699.75|5699.75|0
1638371300000|2021-12-01 15:08:20|5700.8|5700.8|5700.8|5700.8|5700.8|5700.8|5700.8|5700.8|0
1638371310000|2021-12-01 15:08:30|5700.52|5700.52|5700.82|5700.82|5701.11|5701.11|5700.52|5700.52|0
1638371320000|2021-12-01 15:08:40|5700.58|5700.58|5701.02|5701.02|5701.08|5701.08|5700.07|5700.07|0
1638371330000|2021-12-01 15:08:50|5700.96|5700.96|5700.91|5700.91|5700.96|5700.96|5700.67|5700.67|0
1638371340000|2021-12-01 15:09:00|5701.42|5701.42|5702.89|5702.89|5702.89|5702.89|5701.42|5701.42|0
1638371350000|2021-12-01 15:09:10|5703.13|5703.13|5706.25|5706.25|5706.25|5706.25|5703.13|5703.13|0
1638371360000|2021-12-01 15:09:20|5706.68|5706.68|5707.73|5707.73|5707.73|5707.73|5706.68|5706.68|0
1638371370000|2021-12-01 15:09:30|5708.16|5708.16|5708.24|5708.24|5708.74|5708.74|5707.71|5707.71|0
1638371380000|2021-12-01 15:09:40|5707.95|5707.95|5708.24|5708.24|5708.24|5708.24|5707.95|5707.95|0
1638371390000|2021-12-01 15:09:50|5707.95|5707.95|5708.24|5708.24|5708.24|5708.24|5707.95|5707.95|0
1638371400000|2021-12-01 15:10:00|5707.66|5707.66|5709.25|5709.25|5709.25|5709.25|5707.66|5707.66|0
1638371410000|2021-12-01 15:10:10|5708.74|5708.74|5706.88|5706.88|5709.03|5709.03|5705.81|5705.81|0
1638371420000|2021-12-01 15:10:20|5706.59|5706.59|5705.84|5705.84|5706.59|5706.59|5705.12|5705.12|0
1638371430000|2021-12-01 15:10:30|5705.6|5705.6|5707.4|5707.4|5708.02|5708.02|5705.6|5705.6|0
1638371440000|2021-12-01 15:10:40|5707.47|5707.47|5707.68|5707.68|5708.31|5708.31|5707.18|5707.18|0
1638371450000|2021-12-01 15:10:50|5708.35|5708.35|5709.33|5709.33|5709.62|5709.62|5708.35|5708.35|0
1638371460000|2021-12-01 15:11:00|5709.3|5709.3|5712.5|5712.5|5712.5|5712.5|5709.3|5709.3|0
1638371470000|2021-12-01 15:11:10|5713.17|5713.17|5715.16|5715.16|5715.16|5715.16|5713.17|5713.17|0
1638371480000|2021-12-01 15:11:20|5715.18|5715.18|5715.71|5715.71|5715.71|5715.71|5715.18|5715.18|0
1638371490000|2021-12-01 15:11:30|5716.14|5716.14|5714.63|5714.63|5716.14|5716.14|5713.89|5713.89|0
1638371500000|2021-12-01 15:11:40|5715.21|5715.21|5715.66|5715.66|5715.66|5715.66|5714.68|5714.68|0
1638371510000|2021-12-01 15:11:50|5715.37|5715.37|5713.43|5713.43|5715.37|5715.37|5713.43|5713.43|0
1638371520000|2021-12-01 15:12:00|5713.15|5713.15|5708.03|5708.03|5713.15|5713.15|5707.6|5707.6|0
1638371530000|2021-12-01 15:12:10|5708.25|5708.25|5708.96|5708.96|5709.25|5709.25|5708.25|5708.25|0
1638371540000|2021-12-01 15:12:20|5708.94|5708.94|5711.07|5711.07|5711.65|5711.65|5708.94|5708.94|0
1638371550000|2021-12-01 15:12:30|5711.31|5711.31|5711.31|5711.31|5711.55|5711.55|5709.88|5709.88|0
1638371560000|2021-12-01 15:12:40|5711.07|5711.07|5711.29|5711.29|5711.58|5711.58|5711.06|5711.06|0
1638371570000|2021-12-01 15:12:50|5712.45|5712.45|5711.92|5711.92|5712.83|5712.83|5711.92|5711.92|0
1638371580000|2021-12-01 15:13:00|5712.35|5712.35|5710.96|5710.96|5712.88|5712.88|5710.73|5710.73|0
1638371590000|2021-12-01 15:13:10|5711.25|5711.25|5708.5|5708.5|5711.29|5711.29|5708.5|5708.5|0
1638371600000|2021-12-01 15:13:20|5708.48|5708.48|5705.87|5705.87|5708.48|5708.48|5705.87|5705.87|0
1638371610000|2021-12-01 15:13:30|5705.66|5705.66|5705.77|5705.77|5706.06|5706.06|5705.37|5705.37|0
1638371620000|2021-12-01 15:13:40|5705.29|5705.29|5705.55|5705.55|5705.55|5705.55|5704.78|5704.78|0
1638371630000|2021-12-01 15:13:50|5706.03|5706.03|5708.39|5708.39|5708.39|5708.39|5706.03|5706.03|0
1638371640000|2021-12-01 15:14:00|5709.5|5709.5|5712.42|5712.42|5712.42|5712.42|5709.5|5709.5|0
1638371650000|2021-12-01 15:14:10|5711.95|5711.95|5711.95|5711.95|5712.18|5712.18|5711.66|5711.66|0
1638371660000|2021-12-01 15:14:20|5712.18|5712.18|5711.93|5711.93|5712.18|5712.18|5711.93|5711.93|0
1638371670000|2021-12-01 15:14:30|5711.71|5711.71|5712.24|5712.24|5712.67|5712.67|5711.71|5711.71|0
1638371680000|2021-12-01 15:14:40|5712.48|5712.48|5712.17|5712.17|5712.69|5712.69|5712.17|5712.17|0
1638371690000|2021-12-01 15:14:50|5712.46|5712.46|5712.03|5712.03|5712.46|5712.46|5712.03|5712.03|0
1638371700000|2021-12-01 15:15:00|5712.96|5712.96|5711.43|5711.43|5713.89|5713.89|5710.54|5710.54|0
1638371710000|2021-12-01 15:15:10|5712.29|5712.29|5713.6|5713.6|5714.85|5714.85|5712.29|5712.29|0
1638371720000|2021-12-01 15:15:20|5713.82|5713.82|5716.28|5716.28|5716.57|5716.57|5713.82|5713.82|0
1638371730000|2021-12-01 15:15:30|5715.99|5715.99|5715.27|5715.27|5715.99|5715.99|5714.72|5714.72|0
1638371740000|2021-12-01 15:15:40|5715.06|5715.06|5714|5714|5715.06|5715.06|5713.55|5713.55|0
1638371750000|2021-12-01 15:15:50|5714.24|5714.24|5712.23|5712.23|5714.24|5714.24|5712.23|5712.23|0
1638371760000|2021-12-01 15:16:00|5712.68|5712.68|5712.97|5712.97|5712.97|5712.97|5711.7|5711.7|0
1638371770000|2021-12-01 15:16:10|5713.55|5713.55|5713.98|5713.98|5714.84|5714.84|5713.55|5713.55|0
1638371780000|2021-12-01 15:16:20|5713.55|5713.55|5713.95|5713.95|5713.95|5713.95|5712.97|5712.97|0
1638371790000|2021-12-01 15:16:30|5713.66|5713.66|5713.37|5713.37|5713.66|5713.66|5713.08|5713.08|0
1638371800000|2021-12-01 15:16:40|5713.65|5713.65|5714.61|5714.61|5714.61|5714.61|5713.65|5713.65|0
1638371810000|2021-12-01 15:16:50|5714.67|5714.67|5716.35|5716.35|5717.3|5717.3|5714.67|5714.67|0
1638371820000|2021-12-01 15:17:00|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|5716.13|0
1638371830000|2021-12-01 15:17:10|5715.01|5715.01|5716.13|5716.13|5716.87|5716.87|5715.01|5715.01|0
1638371840000|2021-12-01 15:17:20|5716.16|5716.16|5715.15|5715.15|5716.16|5716.16|5715.15|5715.15|0
1638371850000|2021-12-01 15:17:30|5715.13|5715.13|5714.78|5714.78|5715.13|5715.13|5714.57|5714.57|0
1638371860000|2021-12-01 15:17:40|5714.5|5714.5|5714.78|5714.78|5714.78|5714.78|5714.5|5714.5|0
1638371870000|2021-12-01 15:17:50|5714.5|5714.5|5712.27|5712.27|5714.5|5714.5|5711.97|5711.97|0
1638371880000|2021-12-01 15:18:00|5712.49|5712.49|5717.79|5717.79|5717.94|5717.94|5712.49|5712.49|0
1638371890000|2021-12-01 15:18:10|5718.08|5718.08|5720.14|5720.14|5720.14|5720.14|5716.76|5716.76|0
1638371900000|2021-12-01 15:18:20|5719.85|5719.85|5720.32|5720.32|5720.8|5720.8|5719.51|5719.51|0
1638371910000|2021-12-01 15:18:30|5720.34|5720.34|5720.57|5720.57|5720.57|5720.57|5720.05|5720.05|0
1638371920000|2021-12-01 15:18:40|5721.15|5721.15|5721.23|5721.23|5721.81|5721.81|5721.15|5721.15|0
1638371930000|2021-12-01 15:18:50|5720.95|5720.95|5719.82|5719.82|5720.95|5720.95|5719.82|5719.82|0
1638371940000|2021-12-01 15:19:00|5719.53|5719.53|5718.78|5718.78|5719.93|5719.93|5718.78|5718.78|0
1638371950000|2021-12-01 15:19:10|5718.35|5718.35|5719.9|5719.9|5719.9|5719.9|5717.53|5717.53|0
1638371970000|2021-12-01 15:19:30|5720.67|5720.67|5718.75|5718.75|5720.67|5720.67|5718.75|5718.75|0
1638371980000|2021-12-01 15:19:40|5719.18|5719.18|5718.97|5718.97|5719.47|5719.47|5718.97|5718.97|0
1638371990000|2021-12-01 15:19:50|5719.44|5719.44|5719.87|5719.87|5719.87|5719.87|5719.44|5719.44|0
1638372000000|2021-12-01 15:20:00|5720.45|5720.45|5720.21|5720.21|5721.46|5721.46|5720.21|5720.21|0
1638372010000|2021-12-01 15:20:10|5719.64|5719.64|5719.23|5719.23|5719.64|5719.64|5718.94|5718.94|0
1638372020000|2021-12-01 15:20:20|5719.66|5719.66|5720.96|5720.96|5720.96|5720.96|5719.66|5719.66|0
1638372030000|2021-12-01 15:20:30|5721.19|5721.19|5721.64|5721.64|5721.64|5721.64|5721.19|5721.19|0
1638372040000|2021-12-01 15:20:40|5721.36|5721.36|5719.66|5719.66|5721.36|5721.36|5719.66|5719.66|0
1638372050000|2021-12-01 15:20:50|5719.94|5719.94|5720.23|5720.23|5720.23|5720.23|5719.94|5719.94|0
1638372060000|2021-12-01 15:21:00|5720.45|5720.45|5723.15|5723.15|5723.15|5723.15|5720.45|5720.45|0
1638372070000|2021-12-01 15:21:10|5722.92|5722.92|5721.22|5721.22|5722.92|5722.92|5721.22|5721.22|0
1638372080000|2021-12-01 15:21:20|5721.2|5721.2|5721.77|5721.77|5721.99|5721.99|5720.74|5720.74|0
1638372090000|2021-12-01 15:21:30|5721.99|5721.99|5722.68|5722.68|5722.68|5722.68|5721.99|5721.99|0
1638372100000|2021-12-01 15:21:40|5722.9|5722.9|5722.97|5722.97|5723.66|5723.66|5722.9|5722.9|0
1638372110000|2021-12-01 15:21:50|5722.68|5722.68|5721.98|5721.98|5723.14|5723.14|5721.98|5721.98|0
1638372120000|2021-12-01 15:22:00|5721.41|5721.41|5719.96|5719.96|5721.41|5721.41|5719.96|5719.96|0
1638372130000|2021-12-01 15:22:10|5719.72|5719.72|5718.66|5718.66|5719.72|5719.72|5717.81|5717.81|0
1638372140000|2021-12-01 15:22:20|5719.09|5719.09|5719.34|5719.34|5719.58|5719.58|5719.09|5719.09|0
1638372150000|2021-12-01 15:22:30|5719.05|5719.05|5716.61|5716.61|5719.05|5719.05|5716.37|5716.37|0
1638372160000|2021-12-01 15:22:40|5717.62|5717.62|5721.59|5721.59|5721.59|5721.59|5717.62|5717.62|0
1638372170000|2021-12-01 15:22:50|5722.17|5722.17|5722.02|5722.02|5722.65|5722.65|5722.02|5722.02|0
1638372180000|2021-12-01 15:23:00|5722.31|5722.31|5721.38|5721.38|5722.31|5722.31|5720.61|5720.61|0
1638372190000|2021-12-01 15:23:10|5721.67|5721.67|5722.26|5722.26|5723.42|5723.42|5721.67|5721.67|0
1638372200000|2021-12-01 15:23:20|5722.84|5722.84|5722.58|5722.58|5723.53|5723.53|5722.58|5722.58|0
1638372210000|2021-12-01 15:23:30|5721.93|5721.93|5722.96|5722.96|5722.96|5722.96|5721.93|5721.93|0
1638372220000|2021-12-01 15:23:40|5723.28|5723.28|5724.9|5724.9|5724.9|5724.9|5723.28|5723.28|0
1638372230000|2021-12-01 15:23:50|5725.85|5725.85|5726.67|5726.67|5726.72|5726.72|5725.85|5725.85|0
1638372240000|2021-12-01 15:24:00|5726.96|5726.96|5729.64|5729.64|5730.38|5730.38|5726.96|5726.96|0
1638372250000|2021-12-01 15:24:10|5729.66|5729.66|5729.87|5729.87|5729.91|5729.91|5729.66|5729.66|0
1638372260000|2021-12-01 15:24:20|5729.63|5729.63|5728.82|5728.82|5729.63|5729.63|5728.58|5728.58|0
1638372280000|2021-12-01 15:24:40|5728.24|5728.24|5727.83|5727.83|5728.58|5728.58|5727.83|5727.83|0
1638372290000|2021-12-01 15:24:50|5728.28|5728.28|5728.28|5728.28|5728.28|5728.28|5728.28|5728.28|0
1638372300000|2021-12-01 15:25:00|5727.97|5727.97|5727.69|5727.69|5728.25|5728.25|5727.47|5727.47|0
1638372310000|2021-12-01 15:25:10|5727.98|5727.98|5729.6|5729.6|5730.17|5730.17|5727.98|5727.98|0
1638372320000|2021-12-01 15:25:20|5729.61|5729.61|5730.43|5730.43|5730.43|5730.43|5729.61|5729.61|0
1638372330000|2021-12-01 15:25:30|5730.88|5730.88|5731.17|5731.17|5731.17|5731.17|5730.88|5730.88|0
1638372340000|2021-12-01 15:25:40|5730.88|5730.88|5729.9|5729.9|5730.88|5730.88|5729.9|5729.9|0
1638372350000|2021-12-01 15:25:50|5727.58|5727.58|5728.07|5728.07|5728.36|5728.36|5726.15|5726.15|0
1638372360000|2021-12-01 15:26:00|5728.31|5728.31|5730.05|5730.05|5731.26|5731.26|5728.31|5728.31|0
1638372370000|2021-12-01 15:26:10|5730.08|5730.08|5728.83|5728.83|5730.08|5730.08|5728.38|5728.38|0
1638372380000|2021-12-01 15:26:20|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|0
1638372390000|2021-12-01 15:26:30|5729.78|5729.78|5727.76|5727.76|5729.78|5729.78|5727.76|5727.76|0
1638372400000|2021-12-01 15:26:40|5727.38|5727.38|5727.55|5727.55|5727.55|5727.55|5727.1|5727.1|0
1638372410000|2021-12-01 15:26:50|5727.07|5727.07|5725.68|5725.68|5727.07|5727.07|5725.68|5725.68|0
1638372420000|2021-12-01 15:27:00|5725.9|5725.9|5726.57|5726.57|5726.57|5726.57|5725.32|5725.32|0
1638372430000|2021-12-01 15:27:10|5726.86|5726.86|5725.56|5725.56|5726.86|5726.86|5725.56|5725.56|0
1638372440000|2021-12-01 15:27:20|5723.48|5723.48|5723.99|5723.99|5724.44|5724.44|5723.46|5723.46|0
1638372450000|2021-12-01 15:27:30|5723.56|5723.56|5721.13|5721.13|5723.56|5723.56|5721.13|5721.13|0
1638372460000|2021-12-01 15:27:40|5721.1|5721.1|5724.05|5724.05|5724.05|5724.05|5721.08|5721.08|0
1638372470000|2021-12-01 15:27:50|5724.08|5724.08|5723.65|5723.65|5724.08|5724.08|5723.65|5723.65|0
1638372480000|2021-12-01 15:28:00|5723.88|5723.88|5723.65|5723.65|5723.88|5723.88|5723.65|5723.65|0
1638372490000|2021-12-01 15:28:10|5723.43|5723.43|5722.9|5722.9|5723.43|5723.43|5722.9|5722.9|0
1638372500000|2021-12-01 15:28:20|5722.89|5722.89|5723.37|5723.37|5723.37|5723.37|5722.15|5722.15|0
1638372510000|2021-12-01 15:28:30|5722.92|5722.92|5722.78|5722.78|5722.92|5722.92|5722.25|5722.25|0
1638372520000|2021-12-01 15:28:40|5723.21|5723.21|5724.18|5724.18|5724.19|5724.19|5723.21|5723.21|0
1638372530000|2021-12-01 15:28:50|5724.61|5724.61|5724.9|5724.9|5724.9|5724.9|5724.61|5724.61|0
1638372540000|2021-12-01 15:29:00|5723.58|5723.58|5722.09|5722.09|5723.58|5723.58|5722.09|5722.09|0
1638372550000|2021-12-01 15:29:10|5721.8|5721.8|5722.09|5722.09|5722.09|5722.09|5721.22|5721.22|0
1638372560000|2021-12-01 15:29:20|5721.61|5721.61|5720.9|5720.9|5721.61|5721.61|5720.9|5720.9|0
1638372570000|2021-12-01 15:29:30|5720.86|5720.86|5722.41|5722.41|5722.41|5722.41|5720.86|5720.86|0
1638372580000|2021-12-01 15:29:40|5722.13|5722.13|5716.66|5716.66|5722.13|5722.13|5715.68|5715.68|0
1638372590000|2021-12-01 15:29:50|5715.97|5715.97|5715.12|5715.12|5715.97|5715.97|5714.67|5714.67|0
1638372600000|2021-12-01 15:30:00|5713.82|5713.82|5715.37|5715.37|5715.37|5715.37|5712.08|5712.08|0
1638372610000|2021-12-01 15:30:10|5715.08|5715.08|5712.37|5712.37|5715.37|5715.37|5712.37|5712.37|0
1638372620000|2021-12-01 15:30:20|5712.61|5712.61|5712.4|5712.4|5712.69|5712.69|5711.97|5711.97|0
1638372630000|2021-12-01 15:30:30|5712.97|5712.97|5708.41|5708.41|5712.97|5712.97|5708.41|5708.41|0
1638372640000|2021-12-01 15:30:40|5708.36|5708.36|5711.5|5711.5|5711.77|5711.77|5708.32|5708.32|0
1638372650000|2021-12-01 15:30:50|5711.26|5711.26|5709.66|5709.66|5711.28|5711.28|5709|5709|0
1638372660000|2021-12-01 15:31:00|5709.37|5709.37|5710.63|5710.63|5710.63|5710.63|5709.37|5709.37|0
1638372670000|2021-12-01 15:31:10|5711.3|5711.3|5712.49|5712.49|5712.49|5712.49|5711.3|5711.3|0
1638372680000|2021-12-01 15:31:20|5712.53|5712.53|5713.58|5713.58|5713.58|5713.58|5712.53|5712.53|0
1638372690000|2021-12-01 15:31:30|5713.79|5713.79|5715.53|5715.53|5715.53|5715.53|5713.79|5713.79|0
1638372700000|2021-12-01 15:31:40|5716.18|5716.18|5720.31|5720.31|5720.31|5720.31|5716.18|5716.18|0
1638372710000|2021-12-01 15:31:50|5721.47|5721.47|5720.74|5720.74|5721.47|5721.47|5720.6|5720.6|0
1638372720000|2021-12-01 15:32:00|5720.96|5720.96|5721.22|5721.22|5721.22|5721.22|5720.67|5720.67|0
1638372730000|2021-12-01 15:32:10|5721.51|5721.51|5720.74|5720.74|5722.23|5722.23|5720.53|5720.53|0
1638372740000|2021-12-01 15:32:20|5720.53|5720.53|5718.59|5718.59|5720.53|5720.53|5718.35|5718.35|0
1638372750000|2021-12-01 15:32:30|5718.83|5718.83|5718.64|5718.64|5718.83|5718.83|5718.35|5718.35|0
1638372770000|2021-12-01 15:32:50|5718.35|5718.35|5718.78|5718.78|5718.78|5718.78|5718.35|5718.35|0
1638372780000|2021-12-01 15:33:00|5719.02|5719.02|5720.45|5720.45|5720.45|5720.45|5718.35|5718.35|0
1638372790000|2021-12-01 15:33:10|5720.69|5720.69|5719.98|5719.98|5720.69|5720.69|5719.98|5719.98|0
1638372800000|2021-12-01 15:33:20|5719.26|5719.26|5718.5|5718.5|5719.26|5719.26|5718.5|5718.5|0
1638372810000|2021-12-01 15:33:30|5718.21|5718.21|5719|5719|5719|5719|5718.21|5718.21|0
1638372820000|2021-12-01 15:33:40|5718.5|5718.5|5718.73|5718.73|5718.73|5718.73|5718.5|5718.5|0
1638372830000|2021-12-01 15:33:50|5718.5|5718.5|5717.75|5717.75|5718.5|5718.5|5717.75|5717.75|0
1638372840000|2021-12-01 15:34:00|5718.21|5718.21|5717.99|5717.99|5718.21|5718.21|5717.99|5717.99|0
1638372850000|2021-12-01 15:34:10|5717.23|5717.23|5716.72|5716.72|5717.23|5717.23|5716.51|5716.51|0
1638372860000|2021-12-01 15:34:20|5715.96|5715.96|5714.65|5714.65|5715.96|5715.96|5714.65|5714.65|0
1638372870000|2021-12-01 15:34:30|5714|5714|5711.92|5711.92|5714|5714|5711.92|5711.92|0
1638372880000|2021-12-01 15:34:40|5711.27|5711.27|5710.26|5710.26|5711.56|5711.56|5710.26|5710.26|0
1638372890000|2021-12-01 15:34:50|5708.74|5708.74|5708.36|5708.36|5708.74|5708.74|5707.67|5707.67|0
1638372900000|2021-12-01 15:35:00|5708.15|5708.15|5709.92|5709.92|5709.92|5709.92|5708.15|5708.15|0
1638372910000|2021-12-01 15:35:10|5710.21|5710.21|5711.1|5711.1|5711.46|5711.46|5710.21|5710.21|0
1638372920000|2021-12-01 15:35:20|5711.08|5711.08|5710.84|5710.84|5711.08|5711.08|5710.84|5710.84|0
1638372930000|2021-12-01 15:35:30|5710.86|5710.86|5712.02|5712.02|5712.55|5712.55|5710.83|5710.83|0
1638372940000|2021-12-01 15:35:40|5711.79|5711.79|5711.5|5711.5|5711.79|5711.79|5711.5|5711.5|0
1638372950000|2021-12-01 15:35:50|5711.97|5711.97|5713|5713|5713|5713|5711.73|5711.73|0
1638372960000|2021-12-01 15:36:00|5712.76|5712.76|5713.77|5713.77|5713.78|5713.78|5712.47|5712.47|0
1638372970000|2021-12-01 15:36:10|5714.05|5714.05|5714.96|5714.96|5714.96|5714.96|5714.05|5714.05|0
1638372980000|2021-12-01 15:36:20|5715.53|5715.53|5715.3|5715.3|5717.1|5717.1|5715.3|5715.3|0
1638372990000|2021-12-01 15:36:30|5715.08|5715.08|5716.93|5716.93|5716.93|5716.93|5715.08|5715.08|0
1638373000000|2021-12-01 15:36:40|5717.17|5717.17|5717.17|5717.17|5717.17|5717.17|5717.17|5717.17|0
1638373010000|2021-12-01 15:36:50|5717.18|5717.18|5718|5718|5718.29|5718.29|5717.18|5717.18|0
1638373020000|2021-12-01 15:37:00|5718.17|5718.17|5717.3|5717.3|5718.17|5718.17|5716.72|5716.72|0
1638373030000|2021-12-01 15:37:10|5717.59|5717.59|5716.9|5716.9|5717.59|5717.59|5716.9|5716.9|0
1638373040000|2021-12-01 15:37:20|5715.34|5715.34|5714.09|5714.09|5715.34|5715.34|5714.09|5714.09|0
1638373050000|2021-12-01 15:37:30|5714.57|5714.57|5713.11|5713.11|5714.57|5714.57|5713.11|5713.11|0
1638373060000|2021-12-01 15:37:40|5712.87|5712.87|5712.76|5712.76|5712.87|5712.87|5712.08|5712.08|0
1638373070000|2021-12-01 15:37:50|5713.19|5713.19|5712.79|5712.79|5713.72|5713.72|5712.79|5712.79|0
1638373080000|2021-12-01 15:38:00|5713.08|5713.08|5712.74|5712.74|5713.08|5713.08|5712.74|5712.74|0
1638373090000|2021-12-01 15:38:10|5713.03|5713.03|5712.5|5712.5|5713.32|5713.32|5712.5|5712.5|0
1638373110000|2021-12-01 15:38:30|5711.54|5711.54|5711.3|5711.3|5712.23|5712.23|5711.3|5711.3|0
1638373130000|2021-12-01 15:38:50|5711.88|5711.88|5713.15|5713.15|5713.15|5713.15|5711.88|5711.88|0
1638373140000|2021-12-01 15:39:00|5712.91|5712.91|5712.41|5712.41|5712.91|5712.91|5712.34|5712.34|0
1638373150000|2021-12-01 15:39:10|5711.83|5711.83|5712.72|5712.72|5712.72|5712.72|5711.81|5711.81|0
1638373160000|2021-12-01 15:39:20|5712.48|5712.48|5712.52|5712.52|5712.77|5712.77|5712.23|5712.23|0
1638373170000|2021-12-01 15:39:30|5711.87|5711.87|5711.37|5711.37|5711.87|5711.87|5711.37|5711.37|0
1638373180000|2021-12-01 15:39:40|5711.33|5711.33|5709.65|5709.65|5711.33|5711.33|5709.41|5709.41|0
1638373190000|2021-12-01 15:39:50|5709.41|5709.41|5707.62|5707.62|5709.41|5709.41|5707.62|5707.62|0
1638373200000|2021-12-01 15:40:00|5707.59|5707.59|5705.56|5705.56|5707.82|5707.82|5705.27|5705.27|0
1638373210000|2021-12-01 15:40:10|5704.69|5704.69|5704.02|5704.02|5704.98|5704.98|5701.61|5701.61|0
1638373220000|2021-12-01 15:40:20|5703.78|5703.78|5702.87|5702.87|5703.78|5703.78|5702.66|5702.66|0
1638373230000|2021-12-01 15:40:30|5702.58|5702.58|5700.98|5700.98|5702.58|5702.58|5700.55|5700.55|0
1638373240000|2021-12-01 15:40:40|5700.5|5700.5|5700.9|5700.9|5701.19|5701.19|5699.97|5699.97|0
1638373250000|2021-12-01 15:40:50|5700.89|5700.89|5700.75|5700.75|5700.89|5700.89|5700.17|5700.17|0
1638373260000|2021-12-01 15:41:00|5700.99|5700.99|5703.32|5703.32|5703.32|5703.32|5700.99|5700.99|0
1638373270000|2021-12-01 15:41:10|5703.53|5703.53|5706.18|5706.18|5706.18|5706.18|5703.53|5703.53|0
1638373280000|2021-12-01 15:41:20|5706.19|5706.19|5704.9|5704.9|5706.19|5706.19|5704.87|5704.87|0
1638373290000|2021-12-01 15:41:30|5705.14|5705.14|5704.73|5704.73|5705.45|5705.45|5704.73|5704.73|0
1638373300000|2021-12-01 15:41:40|5705.31|5705.31|5706.43|5706.43|5706.72|5706.72|5705.02|5705.02|0
1638373310000|2021-12-01 15:41:50|5706.19|5706.19|5708.71|5708.71|5708.71|5708.71|5706.19|5706.19|0
1638373320000|2021-12-01 15:42:00|5708.66|5708.66|5708.67|5708.67|5708.67|5708.67|5708.59|5708.59|0
1638373330000|2021-12-01 15:42:10|5708.43|5708.43|5708.67|5708.67|5708.67|5708.67|5708.1|5708.1|0
1638373340000|2021-12-01 15:42:20|5708.89|5708.89|5708.89|5708.89|5709.47|5709.47|5708.89|5708.89|0
1638373350000|2021-12-01 15:42:30|5709.1|5709.1|5707.25|5707.25|5709.1|5709.1|5706.82|5706.82|0
1638373360000|2021-12-01 15:42:40|5707.31|5707.31|5705.93|5705.93|5707.31|5707.31|5705.93|5705.93|0
1638373370000|2021-12-01 15:42:50|5705.21|5705.21|5704.71|5704.71|5705.43|5705.43|5704.71|5704.71|0
1638373380000|2021-12-01 15:43:00|5705|5705|5706.49|5706.49|5706.51|5706.51|5705|5705|0
1638373390000|2021-12-01 15:43:10|5706.52|5706.52|5704.97|5704.97|5706.74|5706.74|5704.97|5704.97|0
1638373400000|2021-12-01 15:43:20|5705.26|5705.26|5706.88|5706.88|5706.88|5706.88|5705.26|5705.26|0
1638373410000|2021-12-01 15:43:30|5706.67|5706.67|5707.21|5707.21|5707.21|5707.21|5706.43|5706.43|0
1638373420000|2021-12-01 15:43:40|5706.98|5706.98|5705.95|5705.95|5706.98|5706.98|5704.99|5704.99|0
1638373430000|2021-12-01 15:43:50|5705.66|5705.66|5707.36|5707.36|5707.36|5707.36|5705.66|5705.66|0
1638373440000|2021-12-01 15:44:00|5707.86|5707.86|5706.83|5706.83|5707.86|5707.86|5706.83|5706.83|0
1638373450000|2021-12-01 15:44:10|5707.05|5707.05|5707.5|5707.5|5707.5|5707.5|5707.05|5707.05|0
1638373460000|2021-12-01 15:44:20|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|5707.27|0
1638373470000|2021-12-01 15:44:30|5707.3|5707.3|5707.89|5707.89|5707.89|5707.89|5707.3|5707.3|0
1638373480000|2021-12-01 15:44:40|5708.63|5708.63|5709.19|5709.19|5709.19|5709.19|5708.63|5708.63|0
1638373490000|2021-12-01 15:44:50|5708.54|5708.54|5708.9|5708.9|5708.9|5708.9|5708.47|5708.47|0
1638373500000|2021-12-01 15:45:00|5708.61|5708.61|5706.74|5706.74|5709.18|5709.18|5706.74|5706.74|0
1638373510000|2021-12-01 15:45:10|5706.1|5706.1|5709.61|5709.61|5709.61|5709.61|5706.1|5706.1|0
1638373520000|2021-12-01 15:45:20|5710.09|5710.09|5710.61|5710.61|5710.61|5710.61|5710.09|5710.09|0
1638373530000|2021-12-01 15:45:30|5710.64|5710.64|5710.9|5710.9|5711.41|5711.41|5710.64|5710.64|0
1638373540000|2021-12-01 15:45:40|5711.33|5711.33|5711.33|5711.33|5712.2|5712.2|5711.33|5711.33|0
1638373550000|2021-12-01 15:45:50|5711.62|5711.62|5711.93|5711.93|5712.36|5712.36|5711.62|5711.62|0
1638373560000|2021-12-01 15:46:00|5712.38|5712.38|5712.25|5712.25|5712.38|5712.38|5711.95|5711.95|0
1638373570000|2021-12-01 15:46:10|5712.47|5712.47|5713|5713|5713|5713|5712.25|5712.25|0
1638373580000|2021-12-01 15:46:20|5713.02|5713.02|5713.57|5713.57|5714|5714|5713.02|5713.02|0
1638373590000|2021-12-01 15:46:30|5714.28|5714.28|5714.27|5714.27|5714.48|5714.48|5713.84|5713.84|0
1638373600000|2021-12-01 15:46:40|5714.05|5714.05|5716.92|5716.92|5716.92|5716.92|5714.05|5714.05|0
1638373610000|2021-12-01 15:46:50|5717.14|5717.14|5718.41|5718.41|5718.69|5718.69|5716.92|5716.92|0
1638373620000|2021-12-01 15:47:00|5718.44|5718.44|5716.79|5716.79|5719.98|5719.98|5716.36|5716.36|0
1638373630000|2021-12-01 15:47:10|5717.01|5717.01|5716.06|5716.06|5717.01|5717.01|5715.35|5715.35|0
1638373640000|2021-12-01 15:47:20|5715.13|5715.13|5714.79|5714.79|5715.35|5715.35|5714.77|5714.77|0
1638373650000|2021-12-01 15:47:30|5715.37|5715.37|5715.89|5715.89|5715.89|5715.89|5715.37|5715.37|0
1638373660000|2021-12-01 15:47:40|5716.33|5716.33|5718.5|5718.5|5718.5|5718.5|5716.33|5716.33|0
1638373670000|2021-12-01 15:47:50|5718.45|5718.45|5718.52|5718.52|5718.52|5718.52|5717.51|5717.51|0
1638373680000|2021-12-01 15:48:00|5718.74|5718.74|5717.78|5717.78|5718.74|5718.74|5717.78|5717.78|0
1638373690000|2021-12-01 15:48:10|5717.54|5717.54|5715.33|5715.33|5717.54|5717.54|5715.3|5715.3|0
1638373700000|2021-12-01 15:48:20|5715.55|5715.55|5716.05|5716.05|5716.05|5716.05|5715.55|5715.55|0
1638373710000|2021-12-01 15:48:30|5715.92|5715.92|5714.45|5714.45|5715.92|5715.92|5714.45|5714.45|0
1638373720000|2021-12-01 15:48:40|5714.67|5714.67|5714.69|5714.69|5714.69|5714.69|5714.67|5714.67|0
1638373730000|2021-12-01 15:48:50|5715.96|5715.96|5716.2|5716.2|5716.78|5716.78|5715.96|5715.96|0
1638373740000|2021-12-01 15:49:00|5716.21|5716.21|5716.2|5716.2|5716.41|5716.41|5716.18|5716.18|0
1638373750000|2021-12-01 15:49:10|5716.15|5716.15|5714.34|5714.34|5716.15|5716.15|5714.34|5714.34|0
1638373760000|2021-12-01 15:49:20|5714.63|5714.63|5715.15|5715.15|5715.37|5715.37|5714.63|5714.63|0
1638373770000|2021-12-01 15:49:30|5715.97|5715.97|5715.06|5715.06|5716.98|5716.98|5715.06|5715.06|0
1638373780000|2021-12-01 15:49:40|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|5716.98|0
1638373790000|2021-12-01 15:49:50|5716.76|5716.76|5716.82|5716.82|5716.82|5716.82|5716.76|5716.76|0
1638373800000|2021-12-01 15:50:00|5716.35|5716.35|5716.94|5716.94|5716.94|5716.94|5715.19|5715.19|0
1638373810000|2021-12-01 15:50:10|5717.23|5717.23|5717.3|5717.3|5717.52|5717.52|5717.23|5717.23|0
1638373820000|2021-12-01 15:50:20|5717.73|5717.73|5717.75|5717.75|5717.97|5717.97|5717.73|5717.73|0
1638373830000|2021-12-01 15:50:30|5718.18|5718.18|5718.4|5718.4|5718.4|5718.4|5717.94|5717.94|0
1638373840000|2021-12-01 15:50:40|5718.36|5718.36|5717.21|5717.21|5718.36|5718.36|5716.13|5716.13|0
1638373850000|2021-12-01 15:50:50|5717.45|5717.45|5715.98|5715.98|5717.45|5717.45|5715.4|5715.4|0
1638373860000|2021-12-01 15:51:00|5716.27|5716.27|5713.92|5713.92|5716.96|5716.96|5713.92|5713.92|0
1638373870000|2021-12-01 15:51:10|5713.63|5713.63|5714.71|5714.71|5714.71|5714.71|5713.42|5713.42|0
1638373890000|2021-12-01 15:51:30|5715.19|5715.19|5717.19|5717.19|5717.19|5717.19|5715.19|5715.19|0
1638373900000|2021-12-01 15:51:40|5716.76|5716.76|5718.1|5718.1|5718.1|5718.1|5716.76|5716.76|0
1638373910000|2021-12-01 15:51:50|5717.43|5717.43|5718.31|5718.31|5718.31|5718.31|5717.19|5717.19|0
1638373920000|2021-12-01 15:52:00|5718.1|5718.1|5718.62|5718.62|5718.62|5718.62|5718.1|5718.1|0
1638373940000|2021-12-01 15:52:20|5718.17|5718.17|5719.58|5719.58|5719.58|5719.58|5718.17|5718.17|0
1638373950000|2021-12-01 15:52:30|5719.87|5719.87|5718.67|5718.67|5719.87|5719.87|5717.5|5717.5|0
1638373960000|2021-12-01 15:52:40|5718.96|5718.96|5720.16|5720.16|5720.16|5720.16|5718.72|5718.72|0
1638373970000|2021-12-01 15:52:50|5719.92|5719.92|5718.98|5718.98|5720.66|5720.66|5718.98|5718.98|0
1638373980000|2021-12-01 15:53:00|5718.69|5718.69|5718.43|5718.43|5718.72|5718.72|5717.52|5717.52|0
1638373990000|2021-12-01 15:53:10|5717.52|5717.52|5717.04|5717.04|5717.52|5717.52|5717.04|5717.04|0
1638374000000|2021-12-01 15:53:20|5717.25|5717.25|5718.97|5718.97|5718.97|5718.97|5717.25|5717.25|0
1638374010000|2021-12-01 15:53:30|5719.21|5719.21|5719.81|5719.81|5719.81|5719.81|5718.9|5718.9|0
1638374020000|2021-12-01 15:53:40|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|5720.03|0
1638374030000|2021-12-01 15:53:50|5719.36|5719.36|5720.65|5720.65|5720.65|5720.65|5719.36|5719.36|0
1638374040000|2021-12-01 15:54:00|5721.37|5721.37|5722.68|5722.68|5723.26|5723.26|5721.37|5721.37|0
1638374050000|2021-12-01 15:54:10|5722.76|5722.76|5722.81|5722.81|5723.5|5723.5|5722.76|5722.76|0
1638374060000|2021-12-01 15:54:20|5722.16|5722.16|5722.13|5722.13|5722.58|5722.58|5721.87|5721.87|0
1638374070000|2021-12-01 15:54:30|5721.91|5721.91|5724.12|5724.12|5724.19|5724.19|5721.91|5721.91|0
1638374080000|2021-12-01 15:54:40|5724.14|5724.14|5725.52|5725.52|5725.73|5725.73|5724.14|5724.14|0
1638374090000|2021-12-01 15:54:50|5725.49|5725.49|5724.89|5724.89|5725.49|5725.49|5724.23|5724.23|0
1638374100000|2021-12-01 15:55:00|5724.32|5724.32|5723.22|5723.22|5724.32|5724.32|5721.54|5721.54|0
1638374110000|2021-12-01 15:55:10|5723.51|5723.51|5723.2|5723.2|5724.01|5724.01|5722.4|5722.4|0
1638374120000|2021-12-01 15:55:20|5722.72|5722.72|5719.19|5719.19|5722.72|5722.72|5718.74|5718.74|0
1638374130000|2021-12-01 15:55:30|5719.48|5719.48|5720.48|5720.48|5720.48|5720.48|5719.48|5719.48|0
1638374140000|2021-12-01 15:55:40|5720.24|5720.24|5719.98|5719.98|5720.24|5720.24|5719.45|5719.45|0
1638374150000|2021-12-01 15:55:50|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.4|5719.4|0
1638374160000|2021-12-01 15:56:00|5719.45|5719.45|5719.06|5719.06|5719.67|5719.67|5718.17|5718.17|0
1638374180000|2021-12-01 15:56:20|5719.3|5719.3|5721.34|5721.34|5721.6|5721.6|5719.3|5719.3|0
1638374190000|2021-12-01 15:56:30|5721.58|5721.58|5721.52|5721.52|5721.58|5721.58|5721.29|5721.29|0
1638374200000|2021-12-01 15:56:40|5722.39|5722.39|5722.63|5722.63|5722.63|5722.63|5722.39|5722.39|0
1638374210000|2021-12-01 15:56:50|5722.84|5722.84|5724.57|5724.57|5724.57|5724.57|5722.84|5722.84|0
1638374220000|2021-12-01 15:57:00|5724.28|5724.28|5723.83|5723.83|5724.31|5724.31|5723.8|5723.8|0
1638374230000|2021-12-01 15:57:10|5724.57|5724.57|5724.96|5724.96|5725.17|5725.17|5724.57|5724.57|0
1638374240000|2021-12-01 15:57:20|5725.39|5725.39|5725.59|5725.59|5725.84|5725.84|5725.1|5725.1|0
1638374250000|2021-12-01 15:57:30|5725.65|5725.65|5726.39|5726.39|5726.41|5726.41|5725.65|5725.65|0
1638374260000|2021-12-01 15:57:40|5726.86|5726.86|5726.43|5726.43|5726.86|5726.86|5726.43|5726.43|0
1638374270000|2021-12-01 15:57:50|5726.14|5726.14|5725.67|5725.67|5726.14|5726.14|5725|5725|0
1638374280000|2021-12-01 15:58:00|5724.71|5724.71|5725.16|5725.16|5725.16|5725.16|5723.73|5723.73|0
1638374290000|2021-12-01 15:58:10|5724.92|5724.92|5725.84|5725.84|5725.84|5725.84|5724.63|5724.63|0
1638374300000|2021-12-01 15:58:20|5725.18|5725.18|5724.94|5724.94|5725.18|5725.18|5724.94|5724.94|0
1638374310000|2021-12-01 15:58:30|5726.71|5726.71|5726.95|5726.95|5727.62|5727.62|5726.04|5726.04|0
1638374320000|2021-12-01 15:58:40|5727.38|5727.38|5727.91|5727.91|5727.91|5727.91|5727.38|5727.38|0
1638374330000|2021-12-01 15:58:50|5727.93|5727.93|5729.06|5729.06|5729.29|5729.29|5727.9|5727.9|0
1638374340000|2021-12-01 15:59:00|5729.29|5729.29|5728.69|5728.69|5729.51|5729.51|5728.35|5728.35|0
1638374350000|2021-12-01 15:59:10|5728.48|5728.48|5726.73|5726.73|5728.48|5728.48|5726.73|5726.73|0
1638374360000|2021-12-01 15:59:20|5726.69|5726.69|5726.88|5726.88|5727.41|5727.41|5726.69|5726.69|0
1638374370000|2021-12-01 15:59:30|5727.12|5727.12|5728.04|5728.04|5728.04|5728.04|5727.12|5727.12|0
1638374380000|2021-12-01 15:59:40|5728.08|5728.08|5728.28|5728.28|5728.28|5728.28|5728.04|5728.04|0
1638374390000|2021-12-01 15:59:50|5727.85|5727.85|5728.5|5728.5|5728.5|5728.5|5727.85|5727.85|0
1638374400000|2021-12-01 16:00:00|5729.02|5729.02|5729.55|5729.55|5729.55|5729.55|5727.83|5727.83|0
1638374410000|2021-12-01 16:00:10|5729.84|5729.84|5729.15|5729.15|5730.27|5730.27|5729.15|5729.15|0
1638374420000|2021-12-01 16:00:20|5729.17|5729.17|5729.71|5729.71|5729.95|5729.95|5728.88|5728.88|0
1638374430000|2021-12-01 16:00:30|5729.13|5729.13|5725.96|5725.96|5729.13|5729.13|5725.72|5725.72|0
1638374440000|2021-12-01 16:00:40|5726.87|5726.87|5727.95|5727.95|5727.95|5727.95|5726.87|5726.87|0
1638374450000|2021-12-01 16:00:50|5728.19|5728.19|5727.18|5727.18|5728.19|5728.19|5727.18|5727.18|0
1638374460000|2021-12-01 16:01:00|5726.47|5726.47|5728.65|5728.65|5728.65|5728.65|5726.47|5726.47|0
1638374470000|2021-12-01 16:01:10|5728.94|5728.94|5729.18|5729.18|5729.18|5729.18|5728.94|5728.94|0
1638374480000|2021-12-01 16:01:20|5729.24|5729.24|5729.42|5729.42|5730.51|5730.51|5729.24|5729.24|0
1638374490000|2021-12-01 16:01:30|5729.19|5729.19|5729.66|5729.66|5729.66|5729.66|5729.19|5729.19|0
1638374500000|2021-12-01 16:01:40|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|0
1638374510000|2021-12-01 16:01:50|5729.9|5729.9|5729.66|5729.66|5730.19|5730.19|5729.66|5729.66|0
1638374520000|2021-12-01 16:02:00|5729.37|5729.37|5729.51|5729.51|5729.51|5729.51|5728.02|5728.02|0
1638374530000|2021-12-01 16:02:10|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|5729.72|0
1638374540000|2021-12-01 16:02:20|5729.51|5729.51|5729.01|5729.01|5729.51|5729.51|5729.01|5729.01|0
1638374550000|2021-12-01 16:02:30|5728.72|5728.72|5729.13|5729.13|5729.15|5729.15|5728.72|5728.72|0
1638374560000|2021-12-01 16:02:40|5728.84|5728.84|5729.28|5729.28|5729.28|5729.28|5726.99|5726.99|0
1638374570000|2021-12-01 16:02:50|5728.71|5728.71|5728.05|5728.05|5728.72|5728.72|5728.05|5728.05|0
1638374580000|2021-12-01 16:03:00|5729.18|5729.18|5725.77|5725.77|5729.23|5729.23|5725.77|5725.77|0
1638374590000|2021-12-01 16:03:10|5725.55|5725.55|5723.88|5723.88|5725.55|5725.55|5723.88|5723.88|0
1638374600000|2021-12-01 16:03:20|5723.59|5723.59|5722.68|5722.68|5723.59|5723.59|5721.53|5721.53|0
1638374610000|2021-12-01 16:03:30|5722.39|5722.39|5722.51|5722.51|5723.3|5723.3|5722.39|5722.39|0
1638374620000|2021-12-01 16:03:40|5722.48|5722.48|5723.01|5723.01|5723.01|5723.01|5722.48|5722.48|0
1638374630000|2021-12-01 16:03:50|5722.43|5722.43|5723.8|5723.8|5724.09|5724.09|5722.43|5722.43|0
1638374640000|2021-12-01 16:04:00|5723.33|5723.33|5723.59|5723.59|5724.26|5724.26|5723.33|5723.33|0
1638374650000|2021-12-01 16:04:10|5723.35|5723.35|5722.82|5722.82|5724.09|5724.09|5722.82|5722.82|0
1638374660000|2021-12-01 16:04:20|5722.58|5722.58|5721.2|5721.2|5722.58|5722.58|5721.2|5721.2|0
1638374670000|2021-12-01 16:04:30|5722.37|5722.37|5723.28|5723.28|5723.75|5723.75|5722.37|5722.37|0
1638374680000|2021-12-01 16:04:40|5723.49|5723.49|5724.25|5724.25|5724.25|5724.25|5722.38|5722.38|0
1638374690000|2021-12-01 16:04:50|5724.22|5724.22|5722.99|5722.99|5724.22|5724.22|5722.78|5722.78|0
1638374700000|2021-12-01 16:05:00|5722.78|5722.78|5724.19|5724.19|5724.19|5724.19|5722.78|5722.78|0
1638374710000|2021-12-01 16:05:10|5723.71|5723.71|5725.55|5725.55|5725.98|5725.98|5723.71|5723.71|0
1638374720000|2021-12-01 16:05:20|5725.78|5725.78|5726.79|5726.79|5727.03|5727.03|5725.78|5725.78|0
1638374730000|2021-12-01 16:05:30|5727.87|5727.87|5729.26|5729.26|5729.26|5729.26|5727.59|5727.59|0
1638374740000|2021-12-01 16:05:40|5729.28|5729.28|5730.82|5730.82|5730.82|5730.82|5729.28|5729.28|0
1638374750000|2021-12-01 16:05:50|5731.11|5731.11|5730.34|5730.34|5731.11|5731.11|5730.34|5730.34|0
1638374760000|2021-12-01 16:06:00|5730.63|5730.63|5729.44|5729.44|5730.63|5730.63|5728.97|5728.97|0
1638374770000|2021-12-01 16:06:10|5729.15|5729.15|5729.66|5729.66|5729.66|5729.66|5728.91|5728.91|0
1638374780000|2021-12-01 16:06:20|5729.9|5729.9|5732.08|5732.08|5732.08|5732.08|5729.9|5729.9|0
1638374790000|2021-12-01 16:06:30|5732.87|5732.87|5731.91|5731.91|5733.35|5733.35|5731.91|5731.91|0
1638374800000|2021-12-01 16:06:40|5731.62|5731.62|5733.4|5733.4|5733.61|5733.61|5731.62|5731.62|0
1638374810000|2021-12-01 16:06:50|5733.87|5733.87|5734.25|5734.25|5734.25|5734.25|5733.58|5733.58|0
1638374820000|2021-12-01 16:07:00|5734.49|5734.49|5734.78|5734.78|5735.02|5735.02|5734.49|5734.49|0
1638374830000|2021-12-01 16:07:10|5734.57|5734.57|5731.88|5731.88|5734.57|5734.57|5731.86|5731.86|0
1638374840000|2021-12-01 16:07:20|5731.93|5731.93|5731.16|5731.16|5731.93|5731.93|5731.16|5731.16|0
1638374850000|2021-12-01 16:07:30|5731.4|5731.4|5731.11|5731.11|5731.4|5731.4|5731.11|5731.11|0
1638374860000|2021-12-01 16:07:40|5731.4|5731.4|5731.35|5731.35|5731.64|5731.64|5731.35|5731.35|0
1638374870000|2021-12-01 16:07:50|5731.78|5731.78|5732.6|5732.6|5732.6|5732.6|5731.78|5731.78|0
1638374880000|2021-12-01 16:08:00|5733.1|5733.1|5734.54|5734.54|5734.75|5734.75|5731.83|5731.83|0
1638374890000|2021-12-01 16:08:10|5734.25|5734.25|5732.98|5732.98|5734.25|5734.25|5731.76|5731.76|0
1638374900000|2021-12-01 16:08:20|5733.19|5733.19|5732.72|5732.72|5733.19|5733.19|5732.5|5732.5|0
1638374910000|2021-12-01 16:08:30|5732.26|5732.26|5732.68|5732.68|5732.72|5732.72|5732.26|5732.26|0
1638374920000|2021-12-01 16:08:40|5732.97|5732.97|5730.53|5730.53|5732.97|5732.97|5730.53|5730.53|0
1638374930000|2021-12-01 16:08:50|5730.05|5730.05|5730.27|5730.27|5730.27|5730.27|5729.82|5729.82|0
1638374940000|2021-12-01 16:09:00|5730.49|5730.49|5730.74|5730.74|5731.26|5731.26|5729.97|5729.97|0
1638374950000|2021-12-01 16:09:10|5730.02|5730.02|5729.3|5729.3|5730.23|5730.23|5729.01|5729.01|0
1638374960000|2021-12-01 16:09:20|5729.78|5729.78|5729.49|5729.49|5729.78|5729.78|5729.49|5729.49|0
1638374970000|2021-12-01 16:09:30|5729.78|5729.78|5730.02|5730.02|5730.02|5730.02|5729.33|5729.33|0
1638374980000|2021-12-01 16:09:40|5729.54|5729.54|5728.37|5728.37|5729.54|5729.54|5728.37|5728.37|0
1638374990000|2021-12-01 16:09:50|5728.35|5728.35|5727.87|5727.87|5728.41|5728.41|5727.65|5727.65|0
1638375000000|2021-12-01 16:10:00|5728.16|5728.16|5728.68|5728.68|5728.68|5728.68|5728.16|5728.16|0
1638375010000|2021-12-01 16:10:10|5729.19|5729.19|5730.17|5730.17|5730.17|5730.17|5729.16|5729.16|0
1638375020000|2021-12-01 16:10:20|5729.93|5729.93|5730.68|5730.68|5730.68|5730.68|5729.72|5729.72|0
1638375030000|2021-12-01 16:10:30|5730.97|5730.97|5733.2|5733.2|5733.42|5733.42|5730.97|5730.97|0
1638375040000|2021-12-01 16:10:40|5733.44|5733.44|5733.79|5733.79|5734.01|5734.01|5732.89|5732.89|0
1638375050000|2021-12-01 16:10:50|5734.08|5734.08|5733.85|5733.85|5734.08|5734.08|5733.85|5733.85|0
1638375060000|2021-12-01 16:11:00|5734.13|5734.13|5733.92|5733.92|5734.37|5734.37|5733.92|5733.92|0
1638375070000|2021-12-01 16:11:10|5733.68|5733.68|5732.39|5732.39|5734.42|5734.42|5732.39|5732.39|0
1638375080000|2021-12-01 16:11:20|5731.96|5731.96|5729.35|5729.35|5731.96|5731.96|5729.23|5729.23|0
1638375090000|2021-12-01 16:11:30|5728.92|5728.92|5730.41|5730.41|5730.62|5730.62|5728.71|5728.71|0
1638375100000|2021-12-01 16:11:40|5730.46|5730.46|5730.19|5730.19|5730.46|5730.46|5730.19|5730.19|0
1638375110000|2021-12-01 16:11:50|5729.97|5729.97|5729.97|5729.97|5729.97|5729.97|5729.97|5729.97|0
1638375120000|2021-12-01 16:12:00|5730.43|5730.43|5731.41|5731.41|5731.62|5731.62|5730.43|5730.43|0
1638375130000|2021-12-01 16:12:10|5730.45|5730.45|5730.72|5730.72|5730.74|5730.74|5730.26|5730.26|0
1638375140000|2021-12-01 16:12:20|5730.21|5730.21|5727.29|5727.29|5730.21|5730.21|5727.29|5727.29|0
1638375150000|2021-12-01 16:12:30|5727.53|5727.53|5724.35|5724.35|5727.96|5727.96|5723.87|5723.87|0
1638375160000|2021-12-01 16:12:40|5724.11|5724.11|5724.31|5724.31|5724.31|5724.31|5724.07|5724.07|0
1638375170000|2021-12-01 16:12:50|5725.12|5725.12|5725.6|5725.6|5726.06|5726.06|5724.83|5724.83|0
1638375180000|2021-12-01 16:13:00|5725.84|5725.84|5727.71|5727.71|5727.71|5727.71|5725.08|5725.08|0
1638375190000|2021-12-01 16:13:10|5728.18|5728.18|5728.34|5728.34|5728.61|5728.61|5727.92|5727.92|0
1638375200000|2021-12-01 16:13:20|5728.35|5728.35|5730.3|5730.3|5730.3|5730.3|5728.07|5728.07|0
1638375210000|2021-12-01 16:13:30|5729.63|5729.63|5730.19|5730.19|5730.62|5730.62|5729.63|5729.63|0
1638375220000|2021-12-01 16:13:40|5729.48|5729.48|5729.89|5729.89|5729.89|5729.89|5729.18|5729.18|0
1638375230000|2021-12-01 16:13:50|5729.2|5729.2|5729.42|5729.42|5729.94|5729.94|5728.98|5728.98|0
1638375240000|2021-12-01 16:14:00|5729.18|5729.18|5728.75|5728.75|5729.18|5729.18|5728.75|5728.75|0
1638375250000|2021-12-01 16:14:10|5729.27|5729.27|5728.17|5728.17|5729.27|5729.27|5728.17|5728.17|0
1638375260000|2021-12-01 16:14:20|5727.48|5727.48|5727.26|5727.26|5727.95|5727.95|5727.26|5727.26|0
1638375270000|2021-12-01 16:14:30|5726.78|5726.78|5726.33|5726.33|5726.78|5726.78|5726.12|5726.12|0
1638375280000|2021-12-01 16:14:40|5727.55|5727.55|5726.54|5726.54|5727.55|5727.55|5726.54|5726.54|0
1638375290000|2021-12-01 16:14:50|5726.97|5726.97|5727.79|5727.79|5728.46|5728.46|5726.97|5726.97|0
1638375300000|2021-12-01 16:15:00|5727.57|5727.57|5725.77|5725.77|5727.57|5727.57|5725.77|5725.77|0
1638375310000|2021-12-01 16:15:10|5726.06|5726.06|5727.2|5727.2|5727.73|5727.73|5726.06|5726.06|0
1638375320000|2021-12-01 16:15:20|5726.77|5726.77|5726.29|5726.29|5726.99|5726.99|5726.29|5726.29|0
1638375330000|2021-12-01 16:15:30|5726.96|5726.96|5729.19|5729.19|5729.26|5729.26|5726.75|5726.75|0
1638375340000|2021-12-01 16:15:40|5728.76|5728.76|5725.59|5725.59|5728.76|5728.76|5725.25|5725.25|0
1638375350000|2021-12-01 16:15:50|5726.02|5726.02|5724.9|5724.9|5726.02|5726.02|5724.9|5724.9|0
1638375360000|2021-12-01 16:16:00|5725.11|5725.11|5725.09|5725.09|5725.35|5725.35|5724.83|5724.83|0
1638375370000|2021-12-01 16:16:10|5724.85|5724.85|5726.05|5726.05|5726.5|5726.5|5724.85|5724.85|0
1638375380000|2021-12-01 16:16:20|5726.52|5726.52|5726.74|5726.74|5726.96|5726.96|5726.52|5726.52|0
1638375390000|2021-12-01 16:16:30|5726.26|5726.26|5724.94|5724.94|5726.5|5726.5|5724.94|5724.94|0
1638375400000|2021-12-01 16:16:40|5724.73|5724.73|5725.83|5725.83|5725.83|5725.83|5724.3|5724.3|0
1638375410000|2021-12-01 16:16:50|5726.29|5726.29|5727.27|5727.27|5727.29|5727.29|5726.29|5726.29|0
1638375420000|2021-12-01 16:17:00|5727.28|5727.28|5729.07|5729.07|5729.08|5729.08|5727.28|5727.28|0
1638375430000|2021-12-01 16:17:10|5729.28|5729.28|5729.42|5729.42|5729.42|5729.42|5729.21|5729.21|0
1638375440000|2021-12-01 16:17:20|5729.64|5729.64|5728.9|5728.9|5730.41|5730.41|5728.9|5728.9|0
1638375450000|2021-12-01 16:17:30|5728.66|5728.66|5728.88|5728.88|5728.88|5728.88|5728.66|5728.66|0
1638375460000|2021-12-01 16:17:40|5728.59|5728.59|5730.2|5730.2|5730.87|5730.87|5728.37|5728.37|0
1638375470000|2021-12-01 16:17:50|5729.98|5729.98|5729.74|5729.74|5729.98|5729.98|5729.53|5729.53|0
1638375480000|2021-12-01 16:18:00|5729.17|5729.17|5732.16|5732.16|5732.16|5732.16|5728.66|5728.66|0
1638375490000|2021-12-01 16:18:10|5732.59|5732.59|5732.4|5732.4|5733.36|5733.36|5732.4|5732.4|0
1638375500000|2021-12-01 16:18:20|5732.41|5732.41|5730.95|5730.95|5732.41|5732.41|5730.74|5730.74|0
1638375510000|2021-12-01 16:18:30|5731.72|5731.72|5732.2|5732.2|5732.89|5732.89|5731.72|5731.72|0
1638375520000|2021-12-01 16:18:40|5731.77|5731.77|5731.48|5731.48|5731.77|5731.77|5731.48|5731.48|0
1638375530000|2021-12-01 16:18:50|5731.69|5731.69|5734.88|5734.88|5734.88|5734.88|5731.69|5731.69|0
1638375540000|2021-12-01 16:19:00|5735.09|5735.09|5735.01|5735.01|5735.86|5735.86|5734.8|5734.8|0
1638375550000|2021-12-01 16:19:10|5734.54|5734.54|5734.11|5734.11|5734.78|5734.78|5734.11|5734.11|0
1638375560000|2021-12-01 16:19:20|5734.35|5734.35|5734.85|5734.85|5734.85|5734.85|5734.35|5734.35|0
1638375570000|2021-12-01 16:19:30|5734.84|5734.84|5736.25|5736.25|5736.25|5736.25|5734.84|5734.84|0
1638375580000|2021-12-01 16:19:40|5736.54|5736.54|5736.99|5736.99|5736.99|5736.99|5735.87|5735.87|0
1638375590000|2021-12-01 16:19:50|5736.77|5736.77|5736.73|5736.73|5736.77|5736.77|5736.54|5736.54|0
1638375600000|2021-12-01 16:20:00|5736.52|5736.52|5736.54|5736.54|5738.15|5738.15|5736.25|5736.25|0
1638375610000|2021-12-01 16:20:10|5736.3|5736.3|5735.83|5735.83|5737.58|5737.58|5735.83|5735.83|0
1638375620000|2021-12-01 16:20:20|5735.86|5735.86|5736.51|5736.51|5736.51|5736.51|5735.84|5735.84|0
1638375630000|2021-12-01 16:20:30|5737.08|5737.08|5737.99|5737.99|5737.99|5737.99|5736.51|5736.51|0
1638375640000|2021-12-01 16:20:40|5737.7|5737.7|5736.59|5736.59|5737.78|5737.78|5736.59|5736.59|0
1638375650000|2021-12-01 16:20:50|5735.87|5735.87|5735.05|5735.05|5735.87|5735.87|5735.05|5735.05|0
1638375660000|2021-12-01 16:21:00|5734.76|5734.76|5736.28|5736.28|5736.28|5736.28|5734.76|5734.76|0
1638375670000|2021-12-01 16:21:10|5736.52|5736.52|5736.28|5736.28|5736.73|5736.73|5736.04|5736.04|0
1638375680000|2021-12-01 16:21:20|5737|5737|5740.19|5740.19|5740.19|5740.19|5737|5737|0
1638375690000|2021-12-01 16:21:30|5740.48|5740.48|5737.89|5737.89|5740.48|5740.48|5737.3|5737.3|0
1638375700000|2021-12-01 16:21:40|5737.31|5737.31|5737.1|5737.1|5737.79|5737.79|5736.89|5736.89|0
1638375710000|2021-12-01 16:21:50|5737.32|5737.32|5737.32|5737.32|5737.79|5737.79|5736.89|5736.89|0
1638375720000|2021-12-01 16:22:00|5737.3|5737.3|5736.4|5736.4|5737.33|5737.33|5735.89|5735.89|0
1638375730000|2021-12-01 16:22:10|5736.18|5736.18|5735.64|5735.64|5737.14|5737.14|5735.42|5735.42|0
1638375740000|2021-12-01 16:22:20|5735.62|5735.62|5736.5|5736.5|5736.5|5736.5|5735.62|5735.62|0
1638375750000|2021-12-01 16:22:30|5736.27|5736.27|5736.07|5736.07|5736.27|5736.27|5736.07|5736.07|0
1638375760000|2021-12-01 16:22:40|5735.86|5735.86|5736.36|5736.36|5736.36|5736.36|5735.86|5735.86|0
1638375770000|2021-12-01 16:22:50|5734.79|5734.79|5732.03|5732.03|5734.79|5734.79|5732.03|5732.03|0
1638375780000|2021-12-01 16:23:00|5732.32|5732.32|5735.11|5735.11|5735.11|5735.11|5732.32|5732.32|0
1638375790000|2021-12-01 16:23:10|5734.63|5734.63|5733.41|5733.41|5734.63|5734.63|5733.41|5733.41|0
1638375800000|2021-12-01 16:23:20|5732.96|5732.96|5733.23|5733.23|5734.28|5734.28|5732.74|5732.74|0
1638375810000|2021-12-01 16:23:30|5733.25|5733.25|5732.12|5732.12|5733.53|5733.53|5730.85|5730.85|0
1638375820000|2021-12-01 16:23:40|5731.62|5731.62|5730.9|5730.9|5731.62|5731.62|5730.9|5730.9|0
1638375830000|2021-12-01 16:23:50|5730.69|5730.69|5730.33|5730.33|5730.69|5730.69|5729.66|5729.66|0
1638375840000|2021-12-01 16:24:00|5730.11|5730.11|5730.01|5730.01|5731.07|5731.07|5730.01|5730.01|0
1638375850000|2021-12-01 16:24:10|5729.37|5729.37|5727.91|5727.91|5729.37|5729.37|5727.91|5727.91|0
1638375860000|2021-12-01 16:24:20|5727.62|5727.62|5727.91|5727.91|5728.36|5728.36|5727.12|5727.12|0
1638375870000|2021-12-01 16:24:30|5727.62|5727.62|5728.41|5728.41|5728.41|5728.41|5727.62|5727.62|0
1638375880000|2021-12-01 16:24:40|5728.2|5728.2|5727.14|5727.14|5728.41|5728.41|5727.14|5727.14|0
1638375890000|2021-12-01 16:24:50|5726.91|5726.91|5727.14|5727.14|5727.14|5727.14|5726.69|5726.69|0
1638375900000|2021-12-01 16:25:00|5726.69|5726.69|5725.52|5725.52|5726.93|5726.93|5725.52|5725.52|0
1638375910000|2021-12-01 16:25:10|5725.81|5725.81|5726.4|5726.4|5726.4|5726.4|5725.81|5725.81|0
1638375920000|2021-12-01 16:25:20|5726.88|5726.88|5726.63|5726.63|5727.17|5727.17|5726.63|5726.63|0
1638375930000|2021-12-01 16:25:30|5726.34|5726.34|5727.42|5727.42|5727.75|5727.75|5725.38|5725.38|0
1638375940000|2021-12-01 16:25:40|5727.44|5727.44|5725.77|5725.77|5727.44|5727.44|5725.77|5725.77|0
1638375950000|2021-12-01 16:25:50|5725.73|5725.73|5725.71|5725.71|5725.73|5725.73|5725.71|5725.71|0
1638375960000|2021-12-01 16:26:00|5726|5726|5724.61|5724.61|5726.22|5726.22|5724.61|5724.61|0
1638375970000|2021-12-01 16:26:10|5724.18|5724.18|5725.14|5725.14|5725.14|5725.14|5724.13|5724.13|0
1638375980000|2021-12-01 16:26:20|5725.15|5725.15|5725.37|5725.37|5725.37|5725.37|5725.15|5725.15|0
1638375990000|2021-12-01 16:26:30|5724.94|5724.94|5724.77|5724.77|5724.94|5724.94|5724.48|5724.48|0
1638376000000|2021-12-01 16:26:40|5724.53|5724.53|5724.53|5724.53|5724.99|5724.99|5724.53|5724.53|0
1638376010000|2021-12-01 16:26:50|5724.29|5724.29|5724.71|5724.71|5724.71|5724.71|5724.27|5724.27|0
1638376020000|2021-12-01 16:27:00|5724.49|5724.49|5723.22|5723.22|5724.73|5724.73|5723.22|5723.22|0
1638376030000|2021-12-01 16:27:10|5723.2|5723.2|5722.6|5722.6|5723.2|5723.2|5722.6|5722.6|0
1638376040000|2021-12-01 16:27:20|5722.32|5722.32|5721.38|5721.38|5722.32|5722.32|5721.38|5721.38|0
1638376050000|2021-12-01 16:27:30|5721.16|5721.16|5720.93|5720.93|5721.16|5721.16|5720.93|5720.93|0
1638376060000|2021-12-01 16:27:40|5720.35|5720.35|5721.02|5721.02|5721.02|5721.02|5720.11|5720.11|0
1638376070000|2021-12-01 16:27:50|5720.8|5720.8|5718.99|5718.99|5720.8|5720.8|5718.99|5718.99|0
1638376080000|2021-12-01 16:28:00|5718.51|5718.51|5719.34|5719.34|5720.03|5720.03|5718.3|5718.3|0
1638376090000|2021-12-01 16:28:10|5720.25|5720.25|5719.82|5719.82|5720.25|5720.25|5719.34|5719.34|0
1638376100000|2021-12-01 16:28:20|5720.11|5720.11|5720.99|5720.99|5720.99|5720.99|5720.11|5720.11|0
1638376110000|2021-12-01 16:28:30|5721.23|5721.23|5721.86|5721.86|5721.93|5721.93|5721.01|5721.01|0
1638376120000|2021-12-01 16:28:40|5721.84|5721.84|5719.27|5719.27|5721.84|5721.84|5719.27|5719.27|0
1638376130000|2021-12-01 16:28:50|5719.84|5719.84|5721.78|5721.78|5721.78|5721.78|5719.63|5719.63|0
1638376140000|2021-12-01 16:29:00|5722.35|5722.35|5720.32|5720.32|5722.35|5722.35|5720.08|5720.08|0
1638376150000|2021-12-01 16:29:10|5719.65|5719.65|5719.76|5719.76|5719.76|5719.76|5718.98|5718.98|0
1638376160000|2021-12-01 16:29:20|5719.52|5719.52|5719.31|5719.31|5719.52|5719.52|5718.88|5718.88|0
1638376170000|2021-12-01 16:29:30|5719.09|5719.09|5718.85|5718.85|5719.09|5719.09|5718.85|5718.85|0
1638376180000|2021-12-01 16:29:40|5718.63|5718.63|5717.12|5717.12|5718.63|5718.63|5717.12|5717.12|0
1638376190000|2021-12-01 16:29:50|5717.11|5717.11|5718.58|5718.58|5718.58|5718.58|5715.89|5715.89|0
1638432900000|2021-12-02 08:15:00|5674.12|5674.12|5671.39|5671.39|5674.13|5674.13|5667.73|5667.73|0
1638432910000|2021-12-02 08:15:10|5671.61|5671.61|5670.48|5670.48|5671.61|5671.61|5669.85|5669.85|0
1638432920000|2021-12-02 08:15:20|5671.12|5671.12|5669.86|5669.86|5671.12|5671.12|5669.47|5669.47|0
1638432930000|2021-12-02 08:15:30|5670.29|5670.29|5674.37|5674.37|5674.37|5674.37|5670.14|5670.14|0
1638432940000|2021-12-02 08:15:40|5674.43|5674.43|5676.5|5676.5|5676.5|5676.5|5674.43|5674.43|0
1638432950000|2021-12-02 08:15:50|5676.71|5676.71|5676.91|5676.91|5677.82|5677.82|5676.71|5676.71|0
1638432960000|2021-12-02 08:16:00|5676.9|5676.9|5677.51|5677.51|5677.51|5677.51|5676.84|5676.84|0
1638432970000|2021-12-02 08:16:10|5677.29|5677.29|5680.34|5680.34|5680.34|5680.34|5677.29|5677.29|0
1638432980000|2021-12-02 08:16:20|5680.77|5680.77|5682.42|5682.42|5682.42|5682.42|5680.77|5680.77|0
1638432990000|2021-12-02 08:16:30|5681.41|5681.41|5681.69|5681.69|5681.93|5681.93|5680.88|5680.88|0
1638433000000|2021-12-02 08:16:40|5682.41|5682.41|5684.43|5684.43|5684.97|5684.97|5682.41|5682.41|0
1638433010000|2021-12-02 08:16:50|5685.08|5685.08|5689.15|5689.15|5689.15|5689.15|5685.08|5685.08|0
1638433020000|2021-12-02 08:17:00|5688.94|5688.94|5689.6|5689.6|5689.8|5689.8|5688.94|5688.94|0
1638433030000|2021-12-02 08:17:10|5689.32|5689.32|5689.66|5689.66|5689.66|5689.66|5688.65|5688.65|0
1638433040000|2021-12-02 08:17:20|5688.79|5688.79|5688.79|5688.79|5688.79|5688.79|5688.79|5688.79|0
1638433050000|2021-12-02 08:17:30|5689.74|5689.74|5687.1|5687.1|5690.03|5690.03|5687.1|5687.1|0
1638433060000|2021-12-02 08:17:40|5687.53|5687.53|5682.88|5682.88|5687.53|5687.53|5682.88|5682.88|0
1638433070000|2021-12-02 08:17:50|5683.09|5683.09|5681.84|5681.84|5683.09|5683.09|5681.82|5681.82|0
1638433080000|2021-12-02 08:18:00|5682.51|5682.51|5684.19|5684.19|5684.19|5684.19|5680.91|5680.91|0
1638433090000|2021-12-02 08:18:10|5683.97|5683.97|5683.16|5683.16|5683.97|5683.97|5683.16|5683.16|0
1638433100000|2021-12-02 08:18:20|5681.84|5681.84|5686.32|5686.32|5686.56|5686.56|5681.84|5681.84|0
1638433110000|2021-12-02 08:18:30|5686.56|5686.56|5688.93|5688.93|5689|5689|5686.56|5686.56|0
1638433120000|2021-12-02 08:18:40|5688.46|5688.46|5694.15|5694.15|5694.15|5694.15|5687.88|5687.88|0
1638433130000|2021-12-02 08:18:50|5692.59|5692.59|5694.6|5694.6|5694.6|5694.6|5692.59|5692.59|0
1638433140000|2021-12-02 08:19:00|5693.95|5693.95|5690.96|5690.96|5693.95|5693.95|5690.67|5690.67|0
1638433150000|2021-12-02 08:19:10|5690.67|5690.67|5687.18|5687.18|5690.67|5690.67|5687.18|5687.18|0
1638433160000|2021-12-02 08:19:20|5687.47|5687.47|5687.16|5687.16|5687.47|5687.47|5687.16|5687.16|0
1638433170000|2021-12-02 08:19:30|5687.45|5687.45|5687.83|5687.83|5687.83|5687.83|5686.54|5686.54|0
1638433180000|2021-12-02 08:19:40|5688.48|5688.48|5688.64|5688.64|5689.94|5689.94|5688.48|5688.48|0
1638433190000|2021-12-02 08:19:50|5688.93|5688.93|5687.86|5687.86|5688.93|5688.93|5687.86|5687.86|0
1638433200000|2021-12-02 08:20:00|5686.14|5686.14|5686.42|5686.42|5687.19|5687.19|5686.14|5686.14|0
1638433210000|2021-12-02 08:20:10|5687.29|5687.29|5688.24|5688.24|5688.24|5688.24|5687.29|5687.29|0
1638433220000|2021-12-02 08:20:20|5688.25|5688.25|5688.01|5688.01|5689.76|5689.76|5688.01|5688.01|0
1638433230000|2021-12-02 08:20:30|5687.58|5687.58|5690.97|5690.97|5690.97|5690.97|5687.54|5687.54|0
1638433240000|2021-12-02 08:20:40|5691.45|5691.45|5691.92|5691.92|5691.92|5691.92|5691.45|5691.45|0
1638433250000|2021-12-02 08:20:50|5690.99|5690.99|5691.77|5691.77|5692.33|5692.33|5690.99|5690.99|0
1638433260000|2021-12-02 08:21:00|5692.06|5692.06|5691.14|5691.14|5692.06|5692.06|5691.14|5691.14|0
1638433270000|2021-12-02 08:21:10|5690.56|5690.56|5690.71|5690.71|5690.71|5690.71|5690.13|5690.13|0
1638433280000|2021-12-02 08:21:20|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|0
1638433290000|2021-12-02 08:21:30|5691.65|5691.65|5691.36|5691.36|5691.65|5691.65|5691.36|5691.36|0
1638433300000|2021-12-02 08:21:40|5691.14|5691.14|5690.66|5690.66|5691.14|5691.14|5689.95|5689.95|0
1638433310000|2021-12-02 08:21:50|5691.14|5691.14|5691.79|5691.79|5691.79|5691.79|5691.14|5691.14|0
1638433320000|2021-12-02 08:22:00|5693.3|5693.3|5696.77|5696.77|5696.99|5696.99|5693.3|5693.3|0
1638433330000|2021-12-02 08:22:10|5696.99|5696.99|5696.47|5696.47|5697.13|5697.13|5696.47|5696.47|0
1638433340000|2021-12-02 08:22:20|5695.75|5695.75|5694.95|5694.95|5695.75|5695.75|5694.95|5694.95|0
1638433350000|2021-12-02 08:22:30|5695.17|5695.17|5695.09|5695.09|5695.17|5695.17|5695.09|5695.09|0
1638433360000|2021-12-02 08:22:40|5695.07|5695.07|5693.66|5693.66|5695.07|5695.07|5693.66|5693.66|0
1638433370000|2021-12-02 08:22:50|5693.08|5693.08|5692.63|5692.63|5693.11|5693.11|5692.39|5692.39|0
1638433390000|2021-12-02 08:23:10|5693.11|5693.11|5693.76|5693.76|5694.48|5694.48|5693.11|5693.11|0
1638433400000|2021-12-02 08:23:20|5694.34|5694.34|5694.39|5694.39|5694.39|5694.39|5693.28|5693.28|0
1638433410000|2021-12-02 08:23:30|5693.96|5693.96|5692.95|5692.95|5693.96|5693.96|5692.74|5692.74|0
1638433420000|2021-12-02 08:23:40|5692.9|5692.9|5693.41|5693.41|5693.41|5693.41|5692.9|5692.9|0
1638433430000|2021-12-02 08:23:50|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1638433440000|2021-12-02 08:24:00|5692.16|5692.16|5690.66|5690.66|5692.16|5692.16|5690.66|5690.66|0
1638433450000|2021-12-02 08:24:10|5691.52|5691.52|5692.69|5692.69|5692.69|5692.69|5691.24|5691.24|0
1638433460000|2021-12-02 08:24:20|5694.3|5694.3|5695.96|5695.96|5696.57|5696.57|5694.3|5694.3|0
1638433470000|2021-12-02 08:24:30|5697.69|5697.69|5698.12|5698.12|5698.34|5698.34|5697.69|5697.69|0
1638433480000|2021-12-02 08:24:40|5697.91|5697.91|5695.32|5695.32|5697.91|5697.91|5695.32|5695.32|0
1638433490000|2021-12-02 08:24:50|5695.03|5695.03|5695.61|5695.61|5695.61|5695.61|5695.03|5695.03|0
1638433500000|2021-12-02 08:25:00|5696.18|5696.18|5697.96|5697.96|5700.02|5700.02|5696.18|5696.18|0
1638433510000|2021-12-02 08:25:10|5697.38|5697.38|5697.04|5697.04|5697.38|5697.38|5696.66|5696.66|0
1638433520000|2021-12-02 08:25:20|5697.06|5697.06|5695.5|5695.5|5697.06|5697.06|5695.5|5695.5|0
1638433530000|2021-12-02 08:25:30|5695.74|5695.74|5696.94|5696.94|5696.94|5696.94|5695.74|5695.74|0
1638433540000|2021-12-02 08:25:40|5697.58|5697.58|5697.75|5697.75|5700.29|5700.29|5697.52|5697.52|0
1638433550000|2021-12-02 08:25:50|5698.42|5698.42|5695.64|5695.64|5698.42|5698.42|5695.64|5695.64|0
1638433560000|2021-12-02 08:26:00|5695.62|5695.62|5696.2|5696.2|5696.2|5696.2|5695.62|5695.62|0
1638433570000|2021-12-02 08:26:10|5697.06|5697.06|5696.84|5696.84|5697.06|5697.06|5696.84|5696.84|0
1638433580000|2021-12-02 08:26:20|5696.55|5696.55|5694.41|5694.41|5696.84|5696.84|5693.84|5693.84|0
1638433590000|2021-12-02 08:26:30|5694.84|5694.84|5696.76|5696.76|5697.26|5697.26|5694.84|5694.84|0
1638433600000|2021-12-02 08:26:40|5695.85|5695.85|5695.34|5695.34|5695.85|5695.85|5695.06|5695.06|0
1638433610000|2021-12-02 08:26:50|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|5695.63|0
1638433620000|2021-12-02 08:27:00|5696.5|5696.5|5698.29|5698.29|5698.29|5698.29|5696.21|5696.21|0
1638433630000|2021-12-02 08:27:10|5697.81|5697.81|5696.11|5696.11|5697.81|5697.81|5696.11|5696.11|0
1638433640000|2021-12-02 08:27:20|5695.88|5695.88|5695.88|5695.88|5696.16|5696.16|5695.88|5695.88|0
1638433650000|2021-12-02 08:27:30|5696.31|5696.31|5698.22|5698.22|5698.22|5698.22|5696.31|5696.31|0
1638433660000|2021-12-02 08:27:40|5697.35|5697.35|5697.62|5697.62|5698.5|5698.5|5697.35|5697.35|0
1638433670000|2021-12-02 08:27:50|5697.69|5697.69|5697.16|5697.16|5697.98|5697.98|5697.16|5697.16|0
1638433680000|2021-12-02 08:28:00|5696.87|5696.87|5695.96|5695.96|5696.87|5696.87|5695.96|5695.96|0
1638433690000|2021-12-02 08:28:10|5695.86|5695.86|5696.57|5696.57|5696.57|5696.57|5695.85|5695.85|0
1638433700000|2021-12-02 08:28:20|5697.52|5697.52|5698.57|5698.57|5698.57|5698.57|5697.52|5697.52|0
1638433720000|2021-12-02 08:28:40|5698.29|5698.29|5699.31|5699.31|5699.74|5699.74|5698.23|5698.23|0
1638433730000|2021-12-02 08:28:50|5700.22|5700.22|5699.26|5699.26|5700.22|5700.22|5699.26|5699.26|0
1638433740000|2021-12-02 08:29:00|5699.55|5699.55|5699.82|5699.82|5699.82|5699.82|5699.54|5699.54|0
1638433750000|2021-12-02 08:29:10|5699.9|5699.9|5700.27|5700.27|5700.62|5700.62|5699.9|5699.9|0
1638433760000|2021-12-02 08:29:20|5700.85|5700.85|5701.76|5701.76|5701.76|5701.76|5700.85|5700.85|0
1638433770000|2021-12-02 08:29:30|5702.05|5702.05|5703.1|5703.1|5703.1|5703.1|5702.05|5702.05|0
1638433780000|2021-12-02 08:29:40|5703.39|5703.39|5703.68|5703.68|5704.11|5704.11|5703.39|5703.39|0
1638433790000|2021-12-02 08:29:50|5703.65|5703.65|5703.87|5703.87|5703.87|5703.87|5703.65|5703.65|0
1638433800000|2021-12-02 08:30:00|5704.11|5704.11|5697.15|5697.15|5704.11|5704.11|5697.14|5697.14|0
1638433810000|2021-12-02 08:30:10|5696.58|5696.58|5696.55|5696.55|5696.98|5696.98|5696.55|5696.55|0
1638433820000|2021-12-02 08:30:20|5697.05|5697.05|5698.06|5698.06|5698.06|5698.06|5697.05|5697.05|0
1638433830000|2021-12-02 08:30:30|5698.27|5698.27|5698.82|5698.82|5698.82|5698.82|5698.06|5698.06|0
1638433840000|2021-12-02 08:30:40|5697.08|5697.08|5696.19|5696.19|5697.08|5697.08|5696.19|5696.19|0
1638433850000|2021-12-02 08:30:50|5696.77|5696.77|5697.01|5697.01|5697.01|5697.01|5696.43|5696.43|0
1638433860000|2021-12-02 08:31:00|5697.49|5697.49|5698.06|5698.06|5698.13|5698.13|5697.49|5697.49|0
1638433870000|2021-12-02 08:31:10|5697.77|5697.77|5697.48|5697.48|5697.77|5697.77|5697.48|5697.48|0
1638433880000|2021-12-02 08:31:20|5697.24|5697.24|5693.33|5693.33|5697.24|5697.24|5693.33|5693.33|0
1638433900000|2021-12-02 08:31:40|5693.11|5693.11|5692.23|5692.23|5693.11|5693.11|5692.23|5692.23|0
1638433910000|2021-12-02 08:31:50|5693.09|5693.09|5691.08|5691.08|5693.09|5693.09|5691.08|5691.08|0
1638433920000|2021-12-02 08:32:00|5691.37|5691.37|5686.87|5686.87|5691.37|5691.37|5686.87|5686.87|0
1638433930000|2021-12-02 08:32:10|5687.34|5687.34|5688.11|5688.11|5688.11|5688.11|5687.34|5687.34|0
1638433940000|2021-12-02 08:32:20|5687.82|5687.82|5684.83|5684.83|5688.4|5688.4|5684.83|5684.83|0
1638433950000|2021-12-02 08:32:30|5685.12|5685.12|5685.59|5685.59|5685.59|5685.59|5685.12|5685.12|0
1638433960000|2021-12-02 08:32:40|5685.3|5685.3|5683.52|5683.52|5685.3|5685.3|5683.52|5683.52|0
1638433970000|2021-12-02 08:32:50|5682.87|5682.87|5685.7|5685.7|5685.77|5685.77|5682.16|5682.16|0
1638433980000|2021-12-02 08:33:00|5686.56|5686.56|5684.34|5684.34|5687.23|5687.23|5684.1|5684.1|0
1638433990000|2021-12-02 08:33:10|5683.69|5683.69|5680.34|5680.34|5683.69|5683.69|5680.34|5680.34|0
1638434000000|2021-12-02 08:33:20|5680.58|5680.58|5681.99|5681.99|5682.21|5682.21|5680.58|5680.58|0
1638434010000|2021-12-02 08:33:30|5682.23|5682.23|5680.29|5680.29|5682.23|5682.23|5680.29|5680.29|0
1638434020000|2021-12-02 08:33:40|5680.05|5680.05|5679.34|5679.34|5680.05|5680.05|5679.34|5679.34|0
1638434030000|2021-12-02 08:33:50|5679.12|5679.12|5679.53|5679.53|5679.89|5679.89|5678.96|5678.96|0
1638434040000|2021-12-02 08:34:00|5678.96|5678.96|5678.91|5678.91|5679.24|5679.24|5678.91|5678.91|0
1638434050000|2021-12-02 08:34:10|5679.62|5679.62|5677.31|5677.31|5679.62|5679.62|5677.31|5677.31|0
1638434060000|2021-12-02 08:34:20|5677.74|5677.74|5676.75|5676.75|5677.74|5677.74|5676.75|5676.75|0
1638434070000|2021-12-02 08:34:30|5677.23|5677.23|5680.56|5680.56|5681.03|5681.03|5677.23|5677.23|0
1638434080000|2021-12-02 08:34:40|5680.61|5680.61|5684.07|5684.07|5684.07|5684.07|5680.6|5680.6|0
1638434090000|2021-12-02 08:34:50|5684.78|5684.78|5685.56|5685.56|5685.56|5685.56|5684.78|5684.78|0
1638434100000|2021-12-02 08:35:00|5685.85|5685.85|5689.32|5689.32|5689.32|5689.32|5685.85|5685.85|0
1638434110000|2021-12-02 08:35:10|5690.33|5690.33|5691.81|5691.81|5692.1|5692.1|5690.33|5690.33|0
1638434120000|2021-12-02 08:35:20|5691.67|5691.67|5693.25|5693.25|5693.25|5693.25|5691.53|5691.53|0
1638434130000|2021-12-02 08:35:30|5693.54|5693.54|5693.23|5693.23|5693.76|5693.76|5693.04|5693.04|0
1638434140000|2021-12-02 08:35:40|5694.38|5694.38|5694.95|5694.95|5696.09|5696.09|5694.38|5694.38|0
1638434150000|2021-12-02 08:35:50|5694.99|5694.99|5697.6|5697.6|5697.6|5697.6|5694.42|5694.42|0
1638434160000|2021-12-02 08:36:00|5698.46|5698.46|5698.24|5698.24|5698.53|5698.53|5698.03|5698.03|0
1638434170000|2021-12-02 08:36:10|5698.46|5698.46|5698.69|5698.69|5699.65|5699.65|5697.97|5697.97|0
1638434180000|2021-12-02 08:36:20|5698.4|5698.4|5697.54|5697.54|5698.4|5698.4|5697.54|5697.54|0
1638434190000|2021-12-02 08:36:30|5697.76|5697.76|5696.92|5696.92|5697.76|5697.76|5696.46|5696.46|0
1638434200000|2021-12-02 08:36:40|5697.35|5697.35|5697.01|5697.01|5697.35|5697.35|5696.77|5696.77|0
1638434210000|2021-12-02 08:36:50|5697.25|5697.25|5696.96|5696.96|5697.25|5697.25|5696.96|5696.96|0
1638434220000|2021-12-02 08:37:00|5696.67|5696.67|5697.32|5697.32|5698.11|5698.11|5696.67|5696.67|0
1638434230000|2021-12-02 08:37:10|5697.61|5697.61|5699.09|5699.09|5699.09|5699.09|5697.61|5697.61|0
1638434240000|2021-12-02 08:37:20|5699.74|5699.74|5699.74|5699.74|5699.74|5699.74|5699.74|5699.74|0
1638434250000|2021-12-02 08:37:30|5700.31|5700.31|5697.15|5697.15|5700.31|5700.31|5697.13|5697.13|0
1638434260000|2021-12-02 08:37:40|5697.44|5697.44|5699.78|5699.78|5699.78|5699.78|5697.44|5697.44|0
1638434270000|2021-12-02 08:37:50|5699.32|5699.32|5698.29|5698.29|5699.32|5699.32|5698.29|5698.29|0
1638434280000|2021-12-02 08:38:00|5698|5698|5692.67|5692.67|5698|5698|5692.67|5692.67|0
1638434290000|2021-12-02 08:38:10|5692.38|5692.38|5691.63|5691.63|5692.38|5692.38|5690.87|5690.87|0
1638434300000|2021-12-02 08:38:20|5692.79|5692.79|5694.49|5694.49|5694.49|5694.49|5692.79|5692.79|0
1638434310000|2021-12-02 08:38:30|5694.47|5694.47|5693.17|5693.17|5695.43|5695.43|5693.17|5693.17|0
1638434320000|2021-12-02 08:38:40|5693.75|5693.75|5692.18|5692.18|5693.75|5693.75|5692.18|5692.18|0
1638434330000|2021-12-02 08:38:50|5692.61|5692.61|5696.44|5696.44|5696.44|5696.44|5692.61|5692.61|0
1638434340000|2021-12-02 08:39:00|5697.02|5697.02|5697.88|5697.88|5697.88|5697.88|5697.02|5697.02|0
1638434350000|2021-12-02 08:39:10|5698.84|5698.84|5698.33|5698.33|5698.84|5698.84|5697.64|5697.64|0
1638434360000|2021-12-02 08:39:20|5699.05|5699.05|5700.05|5700.05|5700.05|5700.05|5699.05|5699.05|0
1638434370000|2021-12-02 08:39:30|5700.49|5700.49|5703.57|5703.57|5703.57|5703.57|5699.98|5699.98|0
1638434380000|2021-12-02 08:39:40|5703.86|5703.86|5705.51|5705.51|5705.51|5705.51|5703.86|5703.86|0
1638434390000|2021-12-02 08:39:50|5704.79|5704.79|5706.56|5706.56|5707.04|5707.04|5704.79|5704.79|0
1638434400000|2021-12-02 08:40:00|5706.78|5706.78|5706.56|5706.56|5707.28|5707.28|5706.56|5706.56|0
1638434410000|2021-12-02 08:40:10|5706.85|5706.85|5707.5|5707.5|5707.5|5707.5|5706.85|5706.85|0
1638434420000|2021-12-02 08:40:20|5707.71|5707.71|5706.83|5706.83|5707.71|5707.71|5706.83|5706.83|0
1638434430000|2021-12-02 08:40:30|5706.54|5706.54|5706.54|5706.54|5706.54|5706.54|5705.96|5705.96|0
1638434440000|2021-12-02 08:40:40|5707.12|5707.12|5709.79|5709.79|5709.79|5709.79|5707.12|5707.12|0
1638434450000|2021-12-02 08:40:50|5709.31|5709.31|5708.81|5708.81|5709.31|5709.31|5708.81|5708.81|0
1638434460000|2021-12-02 08:41:00|5709.31|5709.31|5710.11|5710.11|5710.61|5710.61|5709.31|5709.31|0
1638434470000|2021-12-02 08:41:10|5710.68|5710.68|5712.12|5712.12|5713.82|5713.82|5710.68|5710.68|0
1638434480000|2021-12-02 08:41:20|5711.9|5711.9|5712.7|5712.7|5712.7|5712.7|5711.9|5711.9|0
1638434490000|2021-12-02 08:41:30|5713.15|5713.15|5712.98|5712.98|5714.02|5714.02|5712.98|5712.98|0
1638434500000|2021-12-02 08:41:40|5712.7|5712.7|5711.93|5711.93|5712.7|5712.7|5711.93|5711.93|0
1638434510000|2021-12-02 08:41:50|5711.5|5711.5|5712.17|5712.17|5712.17|5712.17|5711.5|5711.5|0
1638434520000|2021-12-02 08:42:00|5713.6|5713.6|5711.09|5711.09|5713.6|5713.6|5710.87|5710.87|0
1638434530000|2021-12-02 08:42:10|5711.11|5711.11|5711.54|5711.54|5711.54|5711.54|5711.11|5711.11|0
1638434540000|2021-12-02 08:42:20|5712.02|5712.02|5710.29|5710.29|5712.02|5712.02|5710.29|5710.29|0
1638434550000|2021-12-02 08:42:30|5710.87|5710.87|5711.48|5711.48|5711.5|5711.5|5710.86|5710.86|0
1638434560000|2021-12-02 08:42:40|5711.15|5711.15|5711.67|5711.67|5711.67|5711.67|5711.15|5711.15|0
1638434570000|2021-12-02 08:42:50|5712.75|5712.75|5717.97|5717.97|5717.97|5717.97|5712.75|5712.75|0
1638434580000|2021-12-02 08:43:00|5718.26|5718.26|5720.41|5720.41|5720.7|5720.7|5718.26|5718.26|0
1638434590000|2021-12-02 08:43:10|5720.2|5720.2|5717.89|5717.89|5720.2|5720.2|5717.89|5717.89|0
1638434600000|2021-12-02 08:43:20|5719.08|5719.08|5719.08|5719.08|5719.08|5719.08|5719.08|5719.08|0
1638434610000|2021-12-02 08:43:30|5721.08|5721.08|5720.34|5720.34|5721.08|5721.08|5720.34|5720.34|0
1638434630000|2021-12-02 08:43:50|5720.98|5720.98|5721.99|5721.99|5721.99|5721.99|5720.98|5720.98|0
1638434640000|2021-12-02 08:44:00|5722.21|5722.21|5722.94|5722.94|5722.94|5722.94|5722.21|5722.21|0
1638434650000|2021-12-02 08:44:10|5722.73|5722.73|5724.26|5724.26|5724.26|5724.26|5722.49|5722.49|0
1638434660000|2021-12-02 08:44:20|5724.48|5724.48|5722.24|5722.24|5724.48|5724.48|5722.24|5722.24|0
1638434670000|2021-12-02 08:44:30|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|5722.7|0
1638434680000|2021-12-02 08:44:40|5723.13|5723.13|5725.19|5725.19|5725.19|5725.19|5722.91|5722.91|0
1638434690000|2021-12-02 08:44:50|5725.08|5725.08|5724.36|5724.36|5725.66|5725.66|5724.36|5724.36|0
1638434700000|2021-12-02 08:45:00|5724.79|5724.79|5726.27|5726.27|5726.3|5726.3|5724.79|5724.79|0
1638434710000|2021-12-02 08:45:10|5726.56|5726.56|5728.14|5728.14|5728.14|5728.14|5726.56|5726.56|0
1638434720000|2021-12-02 08:45:20|5727.92|5727.92|5727.52|5727.52|5727.92|5727.92|5727.49|5727.49|0
1638434730000|2021-12-02 08:45:30|5727.3|5727.3|5725.79|5725.79|5727.3|5727.3|5725.53|5725.53|0
1638434740000|2021-12-02 08:45:40|5725.34|5725.34|5721.58|5721.58|5725.34|5725.34|5720.91|5720.91|0
1638434750000|2021-12-02 08:45:50|5721.82|5721.82|5722.54|5722.54|5722.54|5722.54|5721.82|5721.82|0
1638434760000|2021-12-02 08:46:00|5721.67|5721.67|5721.62|5721.62|5722.12|5722.12|5721.62|5721.62|0
1638434770000|2021-12-02 08:46:10|5720.5|5720.5|5719.67|5719.67|5720.5|5720.5|5719.67|5719.67|0
1638434780000|2021-12-02 08:46:20|5719.09|5719.09|5721.38|5721.38|5721.38|5721.38|5719.09|5719.09|0
1638434790000|2021-12-02 08:46:30|5721.17|5721.17|5720.77|5720.77|5721.17|5721.17|5720.48|5720.48|0
1638434800000|2021-12-02 08:46:40|5720.73|5720.73|5719.72|5719.72|5720.73|5720.73|5719.72|5719.72|0
1638434810000|2021-12-02 08:46:50|5719.65|5719.65|5720.23|5720.23|5721.14|5721.14|5719.65|5719.65|0
1638434820000|2021-12-02 08:47:00|5720.88|5720.88|5725.49|5725.49|5725.49|5725.49|5720.88|5720.88|0
1638434830000|2021-12-02 08:47:10|5725.71|5725.71|5726.38|5726.38|5726.38|5726.38|5725.71|5725.71|0
1638434840000|2021-12-02 08:47:20|5727.07|5727.07|5730.4|5730.4|5730.4|5730.4|5727.07|5727.07|0
1638434850000|2021-12-02 08:47:30|5730.62|5730.62|5730.24|5730.24|5730.67|5730.67|5730.24|5730.24|0
1638434860000|2021-12-02 08:47:40|5730.47|5730.47|5730.67|5730.67|5730.89|5730.89|5729.8|5729.8|0
1638434870000|2021-12-02 08:47:50|5730.89|5730.89|5726.67|5726.67|5730.89|5730.89|5726.67|5726.67|0
1638434880000|2021-12-02 08:48:00|5726.96|5726.96|5725.24|5725.24|5726.96|5726.96|5725.24|5725.24|0
1638434890000|2021-12-02 08:48:10|5724.95|5724.95|5724.64|5724.64|5724.95|5724.95|5724.42|5724.42|0
1638434900000|2021-12-02 08:48:20|5725.35|5725.35|5725.1|5725.1|5725.35|5725.35|5725.1|5725.1|0
1638434910000|2021-12-02 08:48:30|5723.69|5723.69|5724.17|5724.17|5724.17|5724.17|5722.35|5722.35|0
1638434920000|2021-12-02 08:48:40|5724.46|5724.46|5722.28|5722.28|5724.46|5724.46|5722.28|5722.28|0
1638434930000|2021-12-02 08:48:50|5722.93|5722.93|5723.86|5723.86|5723.86|5723.86|5722.71|5722.71|0
1638434940000|2021-12-02 08:49:00|5724.72|5724.72|5724.89|5724.89|5724.94|5724.94|5724.6|5724.6|0
1638434950000|2021-12-02 08:49:10|5725.46|5725.46|5726.13|5726.13|5726.13|5726.13|5725.46|5725.46|0
1638434960000|2021-12-02 08:49:20|5726.42|5726.42|5729.39|5729.39|5729.41|5729.41|5726.42|5726.42|0
1638434970000|2021-12-02 08:49:30|5730.26|5730.26|5728.73|5728.73|5730.28|5730.28|5728.73|5728.73|0
1638434980000|2021-12-02 08:49:40|5728.51|5728.51|5728.44|5728.44|5729.16|5729.16|5728.44|5728.44|0
1638434990000|2021-12-02 08:49:50|5728.43|5728.43|5728.24|5728.24|5728.43|5728.43|5727.78|5727.78|0
1638435000000|2021-12-02 08:50:00|5728.67|5728.67|5728.72|5728.72|5729.01|5729.01|5728.19|5728.19|0
1638435010000|2021-12-02 08:50:10|5728.43|5728.43|5728.86|5728.86|5728.86|5728.86|5728.43|5728.43|0
1638435020000|2021-12-02 08:50:20|5729.29|5729.29|5730.3|5730.3|5730.3|5730.3|5729.29|5729.29|0
1638435030000|2021-12-02 08:50:30|5731.71|5731.71|5731.92|5731.92|5731.92|5731.92|5731.71|5731.71|0
1638435040000|2021-12-02 08:50:40|5732.16|5732.16|5731.56|5731.56|5732.16|5732.16|5731.56|5731.56|0
1638435050000|2021-12-02 08:50:50|5731.49|5731.49|5728.69|5728.69|5731.49|5731.49|5728.69|5728.69|0
1638435060000|2021-12-02 08:51:00|5728.4|5728.4|5725.11|5725.11|5728.4|5728.4|5725.11|5725.11|0
1638435070000|2021-12-02 08:51:10|5724.63|5724.63|5725.93|5725.93|5725.93|5725.93|5723.22|5723.22|0
1638435080000|2021-12-02 08:51:20|5726.22|5726.22|5725.44|5725.44|5726.22|5726.22|5725.44|5725.44|0
1638435090000|2021-12-02 08:51:30|5725.22|5725.22|5724.93|5724.93|5725.22|5725.22|5724.93|5724.93|0
1638435100000|2021-12-02 08:51:40|5724.89|5724.89|5728.03|5728.03|5728.03|5728.03|5724.89|5724.89|0
1638435120000|2021-12-02 08:52:00|5728.61|5728.61|5729.51|5729.51|5729.51|5729.51|5728.61|5728.61|0
1638435130000|2021-12-02 08:52:10|5729.75|5729.75|5731.96|5731.96|5731.96|5731.96|5729.75|5729.75|0
1638435140000|2021-12-02 08:52:20|5732.25|5732.25|5734.73|5734.73|5734.95|5734.95|5732.25|5732.25|0
1638435150000|2021-12-02 08:52:30|5734.97|5734.97|5734.18|5734.18|5734.97|5734.97|5734.18|5734.18|0
1638435160000|2021-12-02 08:52:40|5733.47|5733.47|5732.67|5732.67|5733.47|5733.47|5732.46|5732.46|0
1638435180000|2021-12-02 08:53:00|5732.46|5732.46|5732.82|5732.82|5733.94|5733.94|5732.46|5732.46|0
1638435190000|2021-12-02 08:53:10|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|0
1638435200000|2021-12-02 08:53:20|5733.84|5733.84|5730.97|5730.97|5735.04|5735.04|5730.68|5730.68|0
1638435210000|2021-12-02 08:53:30|5731.64|5731.64|5731.57|5731.57|5731.64|5731.64|5731.57|5731.57|0
1638435220000|2021-12-02 08:53:40|5731.79|5731.79|5732.87|5732.87|5732.87|5732.87|5731.79|5731.79|0
1638435230000|2021-12-02 08:53:50|5733.16|5733.16|5733.37|5733.37|5733.37|5733.37|5733.16|5733.16|0
1638435240000|2021-12-02 08:54:00|5733.09|5733.09|5733.44|5733.44|5734.25|5734.25|5732.72|5732.72|0
1638435250000|2021-12-02 08:54:10|5733.22|5733.22|5733.22|5733.22|5733.22|5733.22|5733.22|5733.22|0
1638435260000|2021-12-02 08:54:20|5731.92|5731.92|5731.35|5731.35|5731.92|5731.92|5731.35|5731.35|0
1638435280000|2021-12-02 08:54:40|5731.64|5731.64|5731.13|5731.13|5731.64|5731.64|5730.84|5730.84|0
1638435290000|2021-12-02 08:54:50|5730.55|5730.55|5730.05|5730.05|5730.55|5730.55|5730.05|5730.05|0
1638435300000|2021-12-02 08:55:00|5729.76|5729.76|5724.5|5724.5|5729.76|5729.76|5723.76|5723.76|0
1638435310000|2021-12-02 08:55:10|5724.29|5724.29|5724.63|5724.63|5725.49|5725.49|5724.29|5724.29|0
1638435320000|2021-12-02 08:55:20|5723.98|5723.98|5723.26|5723.26|5723.98|5723.98|5723.26|5723.26|0
1638435330000|2021-12-02 08:55:30|5722.83|5722.83|5722.39|5722.39|5723.26|5723.26|5722.39|5722.39|0
1638435340000|2021-12-02 08:55:40|5722.18|5722.18|5719.79|5719.79|5722.18|5722.18|5719.72|5719.72|0
1638435350000|2021-12-02 08:55:50|5720.01|5720.01|5719.79|5719.79|5720.01|5720.01|5719.79|5719.79|0
1638435360000|2021-12-02 08:56:00|5720.82|5720.82|5725.55|5725.55|5725.55|5725.55|5720.82|5720.82|0
1638435370000|2021-12-02 08:56:10|5724.97|5724.97|5725.33|5725.33|5725.33|5725.33|5724.76|5724.76|0
1638435380000|2021-12-02 08:56:20|5725.32|5725.32|5726.85|5726.85|5726.85|5726.85|5725.32|5725.32|0
1638435390000|2021-12-02 08:56:30|5726.57|5726.57|5727.14|5727.14|5727.14|5727.14|5726.28|5726.28|0
1638435400000|2021-12-02 08:56:40|5727.16|5727.16|5728.31|5728.31|5728.31|5728.31|5727.16|5727.16|0
1638435410000|2021-12-02 08:56:50|5728.74|5728.74|5729.24|5729.24|5729.24|5729.24|5728.52|5728.52|0
1638435420000|2021-12-02 08:57:00|5729.52|5729.52|5728.71|5728.71|5729.52|5729.52|5728.71|5728.71|0
1638435430000|2021-12-02 08:57:10|5728.92|5728.92|5729.3|5729.3|5729.3|5729.3|5727.97|5727.97|0
1638435440000|2021-12-02 08:57:20|5729.32|5729.32|5730.22|5730.22|5730.22|5730.22|5729.32|5729.32|0
1638435450000|2021-12-02 08:57:30|5730.25|5730.25|5731.2|5731.2|5731.2|5731.2|5730.25|5730.25|0
1638435460000|2021-12-02 08:57:40|5733.14|5733.14|5733.93|5733.93|5733.93|5733.93|5733.14|5733.14|0
1638435470000|2021-12-02 08:57:50|5733.65|5733.65|5732.85|5732.85|5733.65|5733.65|5732.85|5732.85|0
1638435480000|2021-12-02 08:58:00|5732.64|5732.64|5732.13|5732.13|5732.93|5732.93|5731.84|5731.84|0
1638435490000|2021-12-02 08:58:10|5731.92|5731.92|5731.92|5731.92|5731.92|5731.92|5731.92|5731.92|0
1638435500000|2021-12-02 08:58:20|5732.13|5732.13|5732.06|5732.06|5732.35|5732.35|5731.84|5731.84|0
1638435510000|2021-12-02 08:58:30|5732.3|5732.3|5731.84|5731.84|5732.37|5732.37|5731.84|5731.84|0
1638435520000|2021-12-02 08:58:40|5731.86|5731.86|5733.8|5733.8|5733.8|5733.8|5730.66|5730.66|0
1638435530000|2021-12-02 08:58:50|5734.01|5734.01|5734.27|5734.27|5734.27|5734.27|5733.82|5733.82|0
1638435540000|2021-12-02 08:59:00|5734.06|5734.06|5733.91|5733.91|5734.13|5734.13|5733.91|5733.91|0
1638435550000|2021-12-02 08:59:10|5733.63|5733.63|5732.67|5732.67|5733.84|5733.84|5732.24|5732.24|0
1638435560000|2021-12-02 08:59:20|5732.96|5732.96|5731.2|5731.2|5733.47|5733.47|5730.95|5730.95|0
1638435570000|2021-12-02 08:59:30|5730.91|5730.91|5730.77|5730.77|5730.91|5730.91|5730.05|5730.05|0
1638435580000|2021-12-02 08:59:40|5730.48|5730.48|5729.98|5729.98|5730.48|5730.48|5729.98|5729.98|0
1638435590000|2021-12-02 08:59:50|5729.69|5729.69|5730.09|5730.09|5730.09|5730.09|5729.4|5729.4|0
1638435600000|2021-12-02 09:00:00|5729.85|5729.85|5728.27|5728.27|5730.05|5730.05|5728.27|5728.27|0
1638435610000|2021-12-02 09:00:10|5728.01|5728.01|5727.35|5727.35|5728.01|5728.01|5727.35|5727.35|0
1638435620000|2021-12-02 09:00:20|5727.11|5727.11|5727.33|5727.33|5727.4|5727.4|5727.11|5727.11|0
1638435630000|2021-12-02 09:00:30|5728.19|5728.19|5729.36|5729.36|5729.36|5729.36|5728.19|5728.19|0
1638435640000|2021-12-02 09:00:40|5729.33|5729.33|5729.79|5729.79|5729.79|5729.79|5729.33|5729.33|0
1638435650000|2021-12-02 09:00:50|5731.08|5731.08|5731.32|5731.32|5731.32|5731.32|5731.08|5731.08|0
1638435660000|2021-12-02 09:01:00|5731.28|5731.28|5731.29|5731.29|5731.29|5731.29|5731.28|5731.28|0
1638435670000|2021-12-02 09:01:10|5731.75|5731.75|5729.04|5729.04|5731.75|5731.75|5729.04|5729.04|0
1638435680000|2021-12-02 09:01:20|5728.39|5728.39|5728.18|5728.18|5728.61|5728.61|5728.18|5728.18|0
1638435690000|2021-12-02 09:01:30|5727.6|5727.6|5728.44|5728.44|5728.44|5728.44|5727.59|5727.59|0
1638435700000|2021-12-02 09:01:40|5728.73|5728.73|5728.12|5728.12|5729.31|5729.31|5728.12|5728.12|0
1638435710000|2021-12-02 09:01:50|5728.14|5728.14|5731.15|5731.15|5731.15|5731.15|5728.14|5728.14|0
1638435720000|2021-12-02 09:02:00|5730.93|5730.93|5729.33|5729.33|5730.93|5730.93|5729.04|5729.04|0
1638435730000|2021-12-02 09:02:10|5727.95|5727.95|5728.91|5728.91|5729.2|5729.2|5727.95|5727.95|0
1638435740000|2021-12-02 09:02:20|5728.33|5728.33|5730.84|5730.84|5730.84|5730.84|5728.33|5728.33|0
1638435750000|2021-12-02 09:02:30|5730.36|5730.36|5730.07|5730.07|5730.58|5730.58|5730.07|5730.07|0
1638435770000|2021-12-02 09:02:50|5731.23|5731.23|5731.63|5731.63|5732.35|5732.35|5731.23|5731.23|0
1638435780000|2021-12-02 09:03:00|5731.71|5731.71|5730.87|5730.87|5731.71|5731.71|5730.87|5730.87|0
1638435790000|2021-12-02 09:03:10|5731.3|5731.3|5731.3|5731.3|5731.52|5731.52|5731.3|5731.3|0
1638435800000|2021-12-02 09:03:20|5731.94|5731.94|5732.17|5732.17|5732.44|5732.44|5731.94|5731.94|0
1638435810000|2021-12-02 09:03:30|5732.45|5732.45|5736.1|5736.1|5736.1|5736.1|5732.45|5732.45|0
1638435820000|2021-12-02 09:03:40|5735.53|5735.53|5735.74|5735.74|5735.74|5735.74|5735.31|5735.31|0
1638435830000|2021-12-02 09:03:50|5735.96|5735.96|5736.91|5736.91|5736.91|5736.91|5735.96|5735.96|0
1638435840000|2021-12-02 09:04:00|5737.49|5737.49|5736.14|5736.14|5737.49|5737.49|5735.85|5735.85|0
1638435850000|2021-12-02 09:04:10|5736.43|5736.43|5735.29|5735.29|5736.43|5736.43|5735.29|5735.29|0
1638435860000|2021-12-02 09:04:20|5735.51|5735.51|5735.2|5735.2|5735.51|5735.51|5735.2|5735.2|0
1638435870000|2021-12-02 09:04:30|5734.33|5734.33|5735.04|5735.04|5735.49|5735.49|5734.32|5734.32|0
1638435880000|2021-12-02 09:04:40|5734.82|5734.82|5734.37|5734.37|5734.82|5734.82|5734.37|5734.37|0
1638435890000|2021-12-02 09:04:50|5734.58|5734.58|5734.58|5734.58|5734.58|5734.58|5734.58|5734.58|0
1638435900000|2021-12-02 09:05:00|5734.29|5734.29|5732.67|5732.67|5734.29|5734.29|5732.38|5732.38|0
1638435910000|2021-12-02 09:05:10|5733.44|5733.44|5735.51|5735.51|5736.02|5736.02|5733.44|5733.44|0
1638435920000|2021-12-02 09:05:20|5735.04|5735.04|5734.75|5734.75|5735.04|5735.04|5734.5|5734.5|0
1638435930000|2021-12-02 09:05:30|5733.53|5733.53|5731.88|5731.88|5733.53|5733.53|5731.88|5731.88|0
1638435940000|2021-12-02 09:05:40|5732.45|5732.45|5732.74|5732.74|5732.74|5732.74|5731.98|5731.98|0
1638435950000|2021-12-02 09:05:50|5732.27|5732.27|5730.98|5730.98|5732.27|5732.27|5730.98|5730.98|0
1638435960000|2021-12-02 09:06:00|5731.2|5731.2|5731.2|5731.2|5731.2|5731.2|5731.2|5731.2|0
1638435970000|2021-12-02 09:06:10|5730.91|5730.91|5731.54|5731.54|5731.77|5731.77|5730.91|5730.91|0
1638435980000|2021-12-02 09:06:20|5731.25|5731.25|5732.37|5732.37|5732.37|5732.37|5731.25|5731.25|0
1638435990000|2021-12-02 09:06:30|5732.08|5732.08|5731.65|5731.65|5732.08|5732.08|5731.65|5731.65|0
1638436000000|2021-12-02 09:06:40|5731.87|5731.87|5731.46|5731.46|5732.15|5732.15|5731.46|5731.46|0
1638436010000|2021-12-02 09:06:50|5731.75|5731.75|5733.16|5733.16|5733.4|5733.4|5731.75|5731.75|0
1638436020000|2021-12-02 09:07:00|5733.85|5733.85|5733.62|5733.62|5734.07|5734.07|5733.62|5733.62|0
1638436030000|2021-12-02 09:07:10|5734.26|5734.26|5735.62|5735.62|5736.34|5736.34|5734.26|5734.26|0
1638436040000|2021-12-02 09:07:20|5736.2|5736.2|5737.95|5737.95|5738.02|5738.02|5735.91|5735.91|0
1638436050000|2021-12-02 09:07:30|5738.24|5738.24|5738.88|5738.88|5738.88|5738.88|5738.24|5738.24|0
1638436060000|2021-12-02 09:07:40|5738.85|5738.85|5739.04|5739.04|5739.07|5739.07|5738.42|5738.42|0
1638436070000|2021-12-02 09:07:50|5740.77|5740.77|5741.54|5741.54|5741.54|5741.54|5740.77|5740.77|0
1638436080000|2021-12-02 09:08:00|5741.58|5741.58|5739.78|5739.78|5741.58|5741.58|5739.78|5739.78|0
1638436090000|2021-12-02 09:08:10|5740.07|5740.07|5742.04|5742.04|5742.6|5742.6|5740.07|5740.07|0
1638436100000|2021-12-02 09:08:20|5742.28|5742.28|5742.58|5742.58|5742.58|5742.58|5742.28|5742.28|0
1638436110000|2021-12-02 09:08:30|5743.66|5743.66|5736.83|5736.83|5743.68|5743.68|5736.31|5736.31|0
1638436120000|2021-12-02 09:08:40|5736.36|5736.36|5736.47|5736.47|5736.59|5736.59|5735.83|5735.83|0
1638436130000|2021-12-02 09:08:50|5735.83|5735.83|5735.88|5735.88|5735.88|5735.88|5735.83|5735.83|0
1638436140000|2021-12-02 09:09:00|5736.74|5736.74|5737.27|5737.27|5737.77|5737.77|5736.74|5736.74|0
1638436150000|2021-12-02 09:09:10|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|0
1638436160000|2021-12-02 09:09:20|5736.48|5736.48|5736.35|5736.35|5736.48|5736.48|5736.26|5736.26|0
1638436170000|2021-12-02 09:09:30|5734.72|5734.72|5736.86|5736.86|5736.86|5736.86|5734.53|5734.53|0
1638436180000|2021-12-02 09:09:40|5736.64|5736.64|5737.51|5737.51|5737.51|5737.51|5736.64|5736.64|0
1638436190000|2021-12-02 09:09:50|5737.56|5737.56|5738.84|5738.84|5738.84|5738.84|5737.27|5737.27|0
1638436200000|2021-12-02 09:10:00|5738.61|5738.61|5738.68|5738.68|5738.68|5738.68|5738.39|5738.39|0
1638436210000|2021-12-02 09:10:10|5738.58|5738.58|5740.35|5740.35|5741.06|5741.06|5738.56|5738.56|0
1638436220000|2021-12-02 09:10:20|5740.45|5740.45|5739.32|5739.32|5740.52|5740.52|5739.32|5739.32|0
1638436230000|2021-12-02 09:10:30|5739.76|5739.76|5741.5|5741.5|5741.95|5741.95|5739.76|5739.76|0
1638436240000|2021-12-02 09:10:40|5741.21|5741.21|5736.88|5736.88|5741.21|5741.21|5736.88|5736.88|0
1638436250000|2021-12-02 09:10:50|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|0
1638436260000|2021-12-02 09:11:00|5736.93|5736.93|5737.86|5737.86|5737.86|5737.86|5736.6|5736.6|0
1638436270000|2021-12-02 09:11:10|5738.57|5738.57|5737.85|5737.85|5738.65|5738.65|5737.85|5737.85|0
1638436280000|2021-12-02 09:11:20|5738.07|5738.07|5738.07|5738.07|5738.07|5738.07|5738.07|5738.07|0
1638436290000|2021-12-02 09:11:30|5737.83|5737.83|5737.83|5737.83|5737.83|5737.83|5737.83|5737.83|0
1638436300000|2021-12-02 09:11:40|5737.59|5737.59|5738.5|5738.5|5738.74|5738.74|5737.59|5737.59|0
1638436310000|2021-12-02 09:11:50|5738.93|5738.93|5740.72|5740.72|5740.72|5740.72|5738.93|5738.93|0
1638436320000|2021-12-02 09:12:00|5741.2|5741.2|5741.7|5741.7|5741.7|5741.7|5741.2|5741.2|0
1638436330000|2021-12-02 09:12:10|5741.92|5741.92|5744.91|5744.91|5744.91|5744.91|5741.92|5741.92|0
1638436340000|2021-12-02 09:12:20|5744.48|5744.48|5746.06|5746.06|5746.06|5746.06|5744.48|5744.48|0
1638436350000|2021-12-02 09:12:30|5746.35|5746.35|5747.96|5747.96|5747.96|5747.96|5746.35|5746.35|0
1638436370000|2021-12-02 09:12:50|5747.72|5747.72|5749.25|5749.25|5749.25|5749.25|5747.72|5747.72|0
1638436380000|2021-12-02 09:13:00|5749.3|5749.3|5749.3|5749.3|5749.3|5749.3|5748.87|5748.87|0
1638436390000|2021-12-02 09:13:10|5749.01|5749.01|5748.58|5748.58|5749.01|5749.01|5748.58|5748.58|0
1638436400000|2021-12-02 09:13:20|5748.34|5748.34|5747.41|5747.41|5748.34|5748.34|5747.41|5747.41|0
1638436410000|2021-12-02 09:13:30|5748.13|5748.13|5747.07|5747.07|5748.13|5748.13|5747.07|5747.07|0
1638436420000|2021-12-02 09:13:40|5746.62|5746.62|5746.22|5746.22|5746.62|5746.62|5746.22|5746.22|0
1638436430000|2021-12-02 09:13:50|5746.13|5746.13|5745.49|5745.49|5746.42|5746.42|5745.32|5745.32|0
1638436440000|2021-12-02 09:14:00|5745.54|5745.54|5747.66|5747.66|5747.68|5747.68|5745.54|5745.54|0
1638436450000|2021-12-02 09:14:10|5748.23|5748.23|5750.57|5750.57|5750.57|5750.57|5747.6|5747.6|0
1638436460000|2021-12-02 09:14:20|5749.93|5749.93|5750.55|5750.55|5750.55|5750.55|5749.69|5749.69|0
1638436470000|2021-12-02 09:14:30|5750.84|5750.84|5754.65|5754.65|5754.65|5754.65|5750.55|5750.55|0
1638436480000|2021-12-02 09:14:40|5755.23|5755.23|5754.25|5754.25|5755.23|5755.23|5753.75|5753.75|0
1638436490000|2021-12-02 09:14:50|5754.23|5754.23|5753.77|5753.77|5754.23|5754.23|5753.77|5753.77|0
1638436500000|2021-12-02 09:15:00|5753.48|5753.48|5754.92|5754.92|5755.13|5755.13|5753.48|5753.48|0
1638436510000|2021-12-02 09:15:10|5754.89|5754.89|5753.39|5753.39|5754.89|5754.89|5751.98|5751.98|0
1638436520000|2021-12-02 09:15:20|5752.74|5752.74|5752.36|5752.36|5752.74|5752.74|5752.14|5752.14|0
1638436530000|2021-12-02 09:15:30|5754.28|5754.28|5755.29|5755.29|5755.29|5755.29|5754.28|5754.28|0
1638436540000|2021-12-02 09:15:40|5755.5|5755.5|5756.22|5756.22|5756.22|5756.22|5755.5|5755.5|0
1638436550000|2021-12-02 09:15:50|5754.84|5754.84|5753.63|5753.63|5754.84|5754.84|5753.63|5753.63|0
1638436560000|2021-12-02 09:16:00|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|0
1638436580000|2021-12-02 09:16:20|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1638436590000|2021-12-02 09:16:30|5753.2|5753.2|5753.52|5753.52|5753.52|5753.52|5753.2|5753.2|0
1638436600000|2021-12-02 09:16:40|5753.95|5753.95|5754.42|5754.42|5754.42|5754.42|5753.95|5753.95|0
1638436610000|2021-12-02 09:16:50|5753.95|5753.95|5753.86|5753.86|5754.24|5754.24|5753.57|5753.57|0
1638436620000|2021-12-02 09:17:00|5753.21|5753.21|5749.74|5749.74|5753.21|5753.21|5749.74|5749.74|0
1638436630000|2021-12-02 09:17:10|5749.5|5749.5|5749.63|5749.63|5750.13|5750.13|5749.15|5749.15|0
1638436640000|2021-12-02 09:17:20|5749.41|5749.41|5750.18|5750.18|5750.47|5750.47|5749.41|5749.41|0
1638436650000|2021-12-02 09:17:30|5749.53|5749.53|5749.82|5749.82|5749.82|5749.82|5749.53|5749.53|0
1638436660000|2021-12-02 09:17:40|5748.87|5748.87|5746.72|5746.72|5748.87|5748.87|5746.72|5746.72|0
1638436670000|2021-12-02 09:17:50|5747.01|5747.01|5750.36|5750.36|5750.36|5750.36|5747.01|5747.01|0
1638436680000|2021-12-02 09:18:00|5750.59|5750.59|5750.44|5750.44|5750.59|5750.59|5750.44|5750.44|0
1638436690000|2021-12-02 09:18:10|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5749.62|5749.62|0
1638436700000|2021-12-02 09:18:20|5749.99|5749.99|5750.2|5750.2|5750.2|5750.2|5749.99|5749.99|0
1638436720000|2021-12-02 09:18:40|5750.49|5750.49|5750.04|5750.04|5750.49|5750.49|5750.04|5750.04|0
1638436730000|2021-12-02 09:18:50|5749.8|5749.8|5749.75|5749.75|5750.32|5750.32|5749.75|5749.75|0
1638436740000|2021-12-02 09:19:00|5749.17|5749.17|5748.38|5748.38|5749.17|5749.17|5748.38|5748.38|0
1638436750000|2021-12-02 09:19:10|5748.16|5748.16|5746.84|5746.84|5748.16|5748.16|5746.84|5746.84|0
1638436760000|2021-12-02 09:19:20|5746.2|5746.2|5744.53|5744.53|5746.2|5746.2|5744.53|5744.53|0
1638436790000|2021-12-02 09:19:50|5744.24|5744.24|5743.52|5743.52|5744.24|5744.24|5743.3|5743.3|0
1638436800000|2021-12-02 09:20:00|5743.5|5743.5|5743.05|5743.05|5743.5|5743.5|5742.82|5742.82|0
1638436810000|2021-12-02 09:20:10|5742.76|5742.76|5741.38|5741.38|5743.05|5743.05|5741.38|5741.38|0
1638436820000|2021-12-02 09:20:20|5741.14|5741.14|5740.85|5740.85|5741.64|5741.64|5740.85|5740.85|0
1638436830000|2021-12-02 09:20:30|5741.14|5741.14|5739.85|5739.85|5741.14|5741.14|5738.43|5738.43|0
1638436840000|2021-12-02 09:20:40|5739.61|5739.61|5740.88|5740.88|5740.88|5740.88|5738.63|5738.63|0
1638436850000|2021-12-02 09:20:50|5740.64|5740.64|5741.08|5741.08|5741.08|5741.08|5740.63|5740.63|0
1638436860000|2021-12-02 09:21:00|5741.06|5741.06|5742.11|5742.11|5742.11|5742.11|5741.06|5741.06|0
1638436890000|2021-12-02 09:21:30|5742.76|5742.76|5742.76|5742.76|5742.76|5742.76|5742.76|5742.76|0
1638436900000|2021-12-02 09:21:40|5741.97|5741.97|5742.54|5742.54|5742.54|5742.54|5741.97|5741.97|0
1638436910000|2021-12-02 09:21:50|5742.78|5742.78|5742.26|5742.26|5742.78|5742.78|5742.26|5742.26|0
1638436920000|2021-12-02 09:22:00|5742.54|5742.54|5742.54|5742.54|5742.54|5742.54|5742.54|5742.54|0
1638436930000|2021-12-02 09:22:10|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|0
1638436940000|2021-12-02 09:22:20|5743.19|5743.19|5744.41|5744.41|5744.41|5744.41|5743.19|5743.19|0
1638436950000|2021-12-02 09:22:30|5744.7|5744.7|5744.99|5744.99|5745.22|5745.22|5744.7|5744.7|0
1638436960000|2021-12-02 09:22:40|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1638436970000|2021-12-02 09:22:50|5744.12|5744.12|5743.83|5743.83|5744.12|5744.12|5743.83|5743.83|0
1638436980000|2021-12-02 09:23:00|5744.12|5744.12|5744.13|5744.13|5744.13|5744.13|5744.12|5744.12|0
1638437000000|2021-12-02 09:23:20|5744.14|5744.14|5743.56|5743.56|5744.14|5744.14|5743.56|5743.56|0
1638437010000|2021-12-02 09:23:30|5743.52|5743.52|5743.76|5743.76|5743.76|5743.76|5743.52|5743.52|0
1638437020000|2021-12-02 09:23:40|5743.99|5743.99|5743.71|5743.71|5743.99|5743.99|5743.71|5743.71|0
1638437030000|2021-12-02 09:23:50|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|0
1638437040000|2021-12-02 09:24:00|5744.59|5744.59|5745.68|5745.68|5745.68|5745.68|5744.59|5744.59|0
1638437050000|2021-12-02 09:24:10|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|0
1638437070000|2021-12-02 09:24:30|5745.66|5745.66|5746.29|5746.29|5746.53|5746.53|5745.66|5745.66|0
1638437080000|2021-12-02 09:24:40|5747.72|5747.72|5748.79|5748.79|5748.79|5748.79|5747.43|5747.43|0
1638437090000|2021-12-02 09:24:50|5749.27|5749.27|5748.98|5748.98|5749.27|5749.27|5748.98|5748.98|0
1638437100000|2021-12-02 09:25:00|5748.77|5748.77|5745.27|5745.27|5748.77|5748.77|5745.27|5745.27|0
1638437120000|2021-12-02 09:25:20|5744.98|5744.98|5745.56|5745.56|5745.56|5745.56|5744.98|5744.98|0
1638437150000|2021-12-02 09:25:50|5745.27|5745.27|5742.57|5742.57|5745.27|5745.27|5742.57|5742.57|0
1638437160000|2021-12-02 09:26:00|5741.9|5741.9|5741.9|5741.9|5742.19|5742.19|5741.9|5741.9|0
1638437170000|2021-12-02 09:26:10|5741.61|5741.61|5741.39|5741.39|5741.9|5741.9|5741.39|5741.39|0
1638437180000|2021-12-02 09:26:20|5741.68|5741.68|5740.68|5740.68|5741.68|5741.68|5740.46|5740.46|0
1638437190000|2021-12-02 09:26:30|5740.25|5740.25|5739.24|5739.24|5740.25|5740.25|5739.24|5739.24|0
1638437200000|2021-12-02 09:26:40|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1638437210000|2021-12-02 09:26:50|5739.99|5739.99|5739.99|5739.99|5740.28|5740.28|5739.99|5739.99|0
1638437220000|2021-12-02 09:27:00|5740.23|5740.23|5743.36|5743.36|5744.3|5744.3|5740.23|5740.23|0
1638437230000|2021-12-02 09:27:10|5743.07|5743.07|5741.15|5741.15|5743.07|5743.07|5741.15|5741.15|0
1638437240000|2021-12-02 09:27:20|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|0
1638437260000|2021-12-02 09:27:40|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|5743.28|0
1638437270000|2021-12-02 09:27:50|5743.76|5743.76|5743.39|5743.39|5743.76|5743.76|5743.39|5743.39|0
1638437280000|2021-12-02 09:28:00|5743.15|5743.15|5742.07|5742.07|5743.15|5743.15|5741.74|5741.74|0
1638437290000|2021-12-02 09:28:10|5742.04|5742.04|5744.49|5744.49|5744.49|5744.49|5742.04|5742.04|0
1638437300000|2021-12-02 09:28:20|5744.78|5744.78|5745.36|5745.36|5745.36|5745.36|5744.78|5744.78|0
1638437310000|2021-12-02 09:28:30|5745.83|5745.83|5746.65|5746.65|5746.65|5746.65|5745.83|5745.83|0
1638437320000|2021-12-02 09:28:40|5747.23|5747.23|5748.21|5748.21|5748.21|5748.21|5747.23|5747.23|0
1638437330000|2021-12-02 09:28:50|5748.5|5748.5|5749.29|5749.29|5749.58|5749.58|5748.5|5748.5|0
1638437340000|2021-12-02 09:29:00|5748.84|5748.84|5749.74|5749.74|5749.74|5749.74|5748.84|5748.84|0
1638437350000|2021-12-02 09:29:10|5750.03|5750.03|5751.47|5751.47|5751.69|5751.69|5750.03|5750.03|0
1638437360000|2021-12-02 09:29:20|5751.95|5751.95|5751.46|5751.46|5751.95|5751.95|5751.42|5751.42|0
1638437370000|2021-12-02 09:29:30|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1638437380000|2021-12-02 09:29:40|5751.41|5751.41|5752.14|5752.14|5752.14|5752.14|5751.41|5751.41|0
1638437390000|2021-12-02 09:29:50|5751.78|5751.78|5752.29|5752.29|5752.29|5752.29|5751.78|5751.78|0
1638437400000|2021-12-02 09:30:00|5752.05|5752.05|5751.12|5751.12|5752.05|5752.05|5751.12|5751.12|0
1638437410000|2021-12-02 09:30:10|5750.59|5750.59|5750.16|5750.16|5750.59|5750.59|5750.16|5750.16|0
1638437420000|2021-12-02 09:30:20|5750.67|5750.67|5750.4|5750.4|5751.12|5751.12|5750.4|5750.4|0
1638437430000|2021-12-02 09:30:30|5750.16|5750.16|5749.7|5749.7|5750.16|5750.16|5749.46|5749.46|0
1638437440000|2021-12-02 09:30:40|5749.99|5749.99|5749.99|5749.99|5749.99|5749.99|5749.99|5749.99|0
1638437450000|2021-12-02 09:30:50|5750.42|5750.42|5749.18|5749.18|5750.42|5750.42|5749.18|5749.18|0
1638437460000|2021-12-02 09:31:00|5748.89|5748.89|5750.52|5750.52|5750.56|5750.56|5748.89|5748.89|0
1638437470000|2021-12-02 09:31:10|5750.49|5750.49|5749.68|5749.68|5750.49|5750.49|5748.96|5748.96|0
1638437480000|2021-12-02 09:31:20|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|0
1638437490000|2021-12-02 09:31:30|5749.38|5749.38|5748.59|5748.59|5749.38|5749.38|5748.59|5748.59|0
1638437500000|2021-12-02 09:31:40|5749.02|5749.02|5749.07|5749.07|5749.07|5749.07|5749.01|5749.01|0
1638437510000|2021-12-02 09:31:50|5749.55|5749.55|5750.06|5750.06|5750.06|5750.06|5749.55|5749.55|0
1638437520000|2021-12-02 09:32:00|5749.78|5749.78|5749.99|5749.99|5750.28|5750.28|5749.78|5749.78|0
1638437530000|2021-12-02 09:32:10|5749.54|5749.54|5749.16|5749.16|5749.54|5749.54|5748.58|5748.58|0
1638437540000|2021-12-02 09:32:20|5749.45|5749.45|5750.79|5750.79|5751.82|5751.82|5749.45|5749.45|0
1638437550000|2021-12-02 09:32:30|5750.55|5750.55|5752.53|5752.53|5752.53|5752.53|5750.34|5750.34|0
1638437560000|2021-12-02 09:32:40|5752.74|5752.74|5753.22|5753.22|5753.22|5753.22|5752.74|5752.74|0
1638437570000|2021-12-02 09:32:50|5752.93|5752.93|5752.42|5752.42|5752.93|5752.93|5752.13|5752.13|0
1638437580000|2021-12-02 09:33:00|5752.85|5752.85|5752.57|5752.57|5752.85|5752.85|5751.99|5751.99|0
1638437590000|2021-12-02 09:33:10|5752.85|5752.85|5751.2|5751.2|5752.85|5752.85|5751.2|5751.2|0
1638437610000|2021-12-02 09:33:30|5751.66|5751.66|5751.9|5751.9|5751.9|5751.9|5751.66|5751.66|0
1638437620000|2021-12-02 09:33:40|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1638437630000|2021-12-02 09:33:50|5751.39|5751.39|5752.73|5752.73|5752.78|5752.78|5751.39|5751.39|0
1638437640000|2021-12-02 09:34:00|5753.95|5753.95|5757.67|5757.67|5757.67|5757.67|5753.95|5753.95|0
1638437650000|2021-12-02 09:34:10|5757.88|5757.88|5761.34|5761.34|5761.34|5761.34|5757.88|5757.88|0
1638437660000|2021-12-02 09:34:20|5762.46|5762.46|5763.39|5763.39|5763.61|5763.61|5762.46|5762.46|0
1638437670000|2021-12-02 09:34:30|5763.15|5763.15|5763.08|5763.08|5763.37|5763.37|5763.08|5763.08|0
1638437680000|2021-12-02 09:34:40|5762.79|5762.79|5763.32|5763.32|5763.32|5763.32|5762.79|5762.79|0
1638437690000|2021-12-02 09:34:50|5762.74|5762.74|5760.68|5760.68|5762.74|5762.74|5760.68|5760.68|0
1638437700000|2021-12-02 09:35:00|5760.39|5760.39|5764.76|5764.76|5764.76|5764.76|5760.39|5760.39|0
1638437710000|2021-12-02 09:35:10|5765.04|5765.04|5767.85|5767.85|5767.85|5767.85|5765.04|5765.04|0
1638437720000|2021-12-02 09:35:20|5768.43|5768.43|5770.77|5770.77|5770.77|5770.77|5768.43|5768.43|0
1638437730000|2021-12-02 09:35:30|5771.01|5771.01|5771.76|5771.76|5771.76|5771.76|5771.01|5771.01|0
1638437740000|2021-12-02 09:35:40|5772.05|5772.05|5770.93|5770.93|5772.05|5772.05|5770.93|5770.93|0
1638437750000|2021-12-02 09:35:50|5770.4|5770.4|5770.63|5770.63|5770.63|5770.63|5770.4|5770.4|0
1638437760000|2021-12-02 09:36:00|5770.66|5770.66|5769.15|5769.15|5770.66|5770.66|5769.13|5769.13|0
1638437770000|2021-12-02 09:36:10|5769.16|5769.16|5766.55|5766.55|5769.16|5769.16|5766.55|5766.55|0
1638437780000|2021-12-02 09:36:20|5766.12|5766.12|5767|5767|5767.22|5767.22|5766.12|5766.12|0
1638437790000|2021-12-02 09:36:30|5767.03|5767.03|5766.12|5766.12|5767.5|5767.5|5766.12|5766.12|0
1638437800000|2021-12-02 09:36:40|5766.11|5766.11|5765.37|5765.37|5766.11|5766.11|5765.08|5765.08|0
1638437810000|2021-12-02 09:36:50|5765.6|5765.6|5763.68|5763.68|5766.18|5766.18|5763.66|5763.66|0
1638437820000|2021-12-02 09:37:00|5763.69|5763.69|5763.7|5763.7|5763.7|5763.7|5763.69|5763.69|0
1638437830000|2021-12-02 09:37:10|5763.49|5763.49|5763.78|5763.78|5763.78|5763.78|5763.49|5763.49|0
1638437840000|2021-12-02 09:37:20|5763.49|5763.49|5762.87|5762.87|5763.49|5763.49|5762.58|5762.58|0
1638437850000|2021-12-02 09:37:30|5762.58|5762.58|5760.13|5760.13|5762.58|5762.58|5760.12|5760.12|0
1638437860000|2021-12-02 09:37:40|5759.84|5759.84|5759.84|5759.84|5759.84|5759.84|5759.84|5759.84|0
1638437870000|2021-12-02 09:37:50|5759.75|5759.75|5763.94|5763.94|5763.94|5763.94|5759.75|5759.75|0
1638437880000|2021-12-02 09:38:00|5763.97|5763.97|5765.98|5765.98|5766.48|5766.48|5763.97|5763.97|0
1638437890000|2021-12-02 09:38:10|5765.69|5765.69|5767.92|5767.92|5767.92|5767.92|5765.21|5765.21|0
1638437900000|2021-12-02 09:38:20|5767.05|5767.05|5766.34|5766.34|5767.05|5767.05|5766.34|5766.34|0
1638437910000|2021-12-02 09:38:30|5765.9|5765.9|5764.4|5764.4|5765.9|5765.9|5764.11|5764.11|0
1638437930000|2021-12-02 09:38:50|5764.45|5764.45|5764.45|5764.45|5764.45|5764.45|5764.45|5764.45|0
1638437940000|2021-12-02 09:39:00|5764.4|5764.4|5762.67|5762.67|5764.4|5764.4|5762.67|5762.67|0
1638437950000|2021-12-02 09:39:10|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|0
1638437960000|2021-12-02 09:39:20|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|0
1638437970000|2021-12-02 09:39:30|5760.68|5760.68|5760.04|5760.04|5760.68|5760.68|5760.04|5760.04|0
1638437990000|2021-12-02 09:39:50|5758.37|5758.37|5757.47|5757.47|5759.08|5759.08|5757.47|5757.47|0
1638438000000|2021-12-02 09:40:00|5756.75|5756.75|5758.32|5758.32|5758.32|5758.32|5756.54|5756.54|0
1638438010000|2021-12-02 09:40:10|5758.24|5758.24|5759.27|5759.27|5759.27|5759.27|5758.24|5758.24|0
1638438020000|2021-12-02 09:40:20|5759.7|5759.7|5759.22|5759.22|5759.7|5759.7|5759.22|5759.22|0
1638438030000|2021-12-02 09:40:30|5759.01|5759.01|5759.59|5759.59|5759.59|5759.59|5759.01|5759.01|0
1638438040000|2021-12-02 09:40:40|5760.06|5760.06|5759.99|5759.99|5760.06|5760.06|5759.99|5759.99|0
1638438050000|2021-12-02 09:40:50|5759.08|5759.08|5755.49|5755.49|5759.22|5759.22|5755.49|5755.49|0
1638438060000|2021-12-02 09:41:00|5755.06|5755.06|5756.13|5756.13|5756.13|5756.13|5754.76|5754.76|0
1638438070000|2021-12-02 09:41:10|5756.34|5756.34|5756.08|5756.08|5756.58|5756.58|5756.08|5756.08|0
1638438080000|2021-12-02 09:41:20|5756.09|5756.09|5754.73|5754.73|5756.09|5756.09|5754.73|5754.73|0
1638438090000|2021-12-02 09:41:30|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|0
1638438100000|2021-12-02 09:41:40|5754.92|5754.92|5754.79|5754.79|5754.92|5754.92|5754.58|5754.58|0
1638438110000|2021-12-02 09:41:50|5755.7|5755.7|5756.59|5756.59|5756.59|5756.59|5755.7|5755.7|0
1638438120000|2021-12-02 09:42:00|5757.07|5757.07|5756.25|5756.25|5757.07|5757.07|5756.25|5756.25|0
1638438130000|2021-12-02 09:42:10|5755.73|5755.73|5756.73|5756.73|5756.73|5756.73|5755.73|5755.73|0
1638438140000|2021-12-02 09:42:20|5757.69|5757.69|5757.99|5757.99|5757.99|5757.99|5757.69|5757.69|0
1638438150000|2021-12-02 09:42:30|5758.2|5758.2|5756.5|5756.5|5758.2|5758.2|5756.5|5756.5|0
1638438160000|2021-12-02 09:42:40|5756.79|5756.79|5756.5|5756.5|5756.79|5756.79|5756.5|5756.5|0
1638438170000|2021-12-02 09:42:50|5756.21|5756.21|5756.03|5756.03|5756.21|5756.21|5755.74|5755.74|0
1638438180000|2021-12-02 09:43:00|5755.74|5755.74|5754.51|5754.51|5755.74|5755.74|5754.51|5754.51|0
1638438190000|2021-12-02 09:43:10|5754.04|5754.04|5754.51|5754.51|5754.51|5754.51|5753.46|5753.46|0
1638438200000|2021-12-02 09:43:20|5755.09|5755.09|5757.46|5757.46|5757.46|5757.46|5755.09|5755.09|0
1638438220000|2021-12-02 09:43:40|5757.49|5757.49|5758.22|5758.22|5758.22|5758.22|5757.49|5757.49|0
1638438230000|2021-12-02 09:43:50|5758.43|5758.43|5758.72|5758.72|5758.72|5758.72|5758.43|5758.43|0
1638438240000|2021-12-02 09:44:00|5757.77|5757.77|5757.77|5757.77|5758.35|5758.35|5757.77|5757.77|0
1638438250000|2021-12-02 09:44:10|5757.12|5757.12|5755.43|5755.43|5757.12|5757.12|5755.43|5755.43|0
1638438260000|2021-12-02 09:44:20|5754.35|5754.35|5754.93|5754.93|5754.93|5754.93|5754.35|5754.35|0
1638438270000|2021-12-02 09:44:30|5753.78|5753.78|5752.33|5752.33|5753.78|5753.78|5752.29|5752.29|0
1638438280000|2021-12-02 09:44:40|5752.09|5752.09|5753.39|5753.39|5753.68|5753.68|5752.09|5752.09|0
1638438290000|2021-12-02 09:44:50|5753.1|5753.1|5752.89|5752.89|5753.1|5753.1|5752.89|5752.89|0
1638438300000|2021-12-02 09:45:00|5752.67|5752.67|5748.46|5748.46|5752.67|5752.67|5748.46|5748.46|0
1638438310000|2021-12-02 09:45:10|5748.22|5748.22|5749|5749|5749|5749|5747.55|5747.55|0
1638438320000|2021-12-02 09:45:20|5748.95|5748.95|5750.67|5750.67|5750.67|5750.67|5748.95|5748.95|0
1638438330000|2021-12-02 09:45:30|5750.96|5750.96|5752.3|5752.3|5752.3|5752.3|5750.96|5750.96|0
1638438340000|2021-12-02 09:45:40|5752.08|5752.08|5752.02|5752.02|5752.08|5752.08|5752.02|5752.02|0
1638438350000|2021-12-02 09:45:50|5752.26|5752.26|5752.93|5752.93|5752.93|5752.93|5752.26|5752.26|0
1638438360000|2021-12-02 09:46:00|5753.43|5753.43|5755.26|5755.26|5755.55|5755.55|5753.43|5753.43|0
1638438370000|2021-12-02 09:46:10|5756.45|5756.45|5757.77|5757.77|5757.77|5757.77|5756.45|5756.45|0
1638438380000|2021-12-02 09:46:20|5757.55|5757.55|5755.96|5755.96|5757.55|5757.55|5755.96|5755.96|0
1638438390000|2021-12-02 09:46:30|5755.72|5755.72|5754.92|5754.92|5755.72|5755.72|5754.92|5754.92|0
1638438400000|2021-12-02 09:46:40|5755.21|5755.21|5755.25|5755.25|5755.25|5755.25|5755.21|5755.21|0
1638438410000|2021-12-02 09:46:50|5754.96|5754.96|5754.96|5754.96|5754.96|5754.96|5754.96|5754.96|0
1638438420000|2021-12-02 09:47:00|5754.67|5754.67|5754.38|5754.38|5754.67|5754.67|5754.38|5754.38|0
1638438430000|2021-12-02 09:47:10|5754.17|5754.17|5753.95|5753.95|5754.17|5754.17|5753.95|5753.95|0
1638438440000|2021-12-02 09:47:20|5753|5753|5753|5753|5753|5753|5753|5753|0
1638438450000|2021-12-02 09:47:30|5751.8|5751.8|5750.32|5750.32|5751.8|5751.8|5750.1|5750.1|0
1638438460000|2021-12-02 09:47:40|5750.61|5750.61|5750.87|5750.87|5751.14|5751.14|5750.37|5750.37|0
1638438470000|2021-12-02 09:47:50|5750.3|5750.3|5750.3|5750.3|5750.3|5750.3|5750.3|5750.3|0
1638438490000|2021-12-02 09:48:10|5749.35|5749.35|5749.44|5749.44|5749.44|5749.44|5748.86|5748.86|0
1638438500000|2021-12-02 09:48:20|5749.87|5749.87|5750.01|5750.01|5750.01|5750.01|5749.58|5749.58|0
1638438510000|2021-12-02 09:48:30|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1638438520000|2021-12-02 09:48:40|5750.01|5750.01|5759.72|5759.72|5762.56|5762.56|5750.01|5750.01|0
1638438530000|2021-12-02 09:48:50|5758.98|5758.98|5757.98|5757.98|5758.98|5758.98|5757.51|5757.51|0
1638438540000|2021-12-02 09:49:00|5758.27|5758.27|5759.73|5759.73|5759.73|5759.73|5758.27|5758.27|0
1638438550000|2021-12-02 09:49:10|5760.02|5760.02|5763.82|5763.82|5763.82|5763.82|5760.02|5760.02|0
1638438560000|2021-12-02 09:49:20|5764.04|5764.04|5760.64|5760.64|5764.28|5764.28|5760.64|5760.64|0
1638438570000|2021-12-02 09:49:30|5760.36|5760.36|5761.79|5761.79|5761.79|5761.79|5760.36|5760.36|0
1638438580000|2021-12-02 09:49:40|5761.51|5761.51|5761.31|5761.31|5761.74|5761.74|5761.31|5761.31|0
1638438590000|2021-12-02 09:49:50|5761.02|5761.02|5758.56|5758.56|5761.31|5761.31|5758.56|5758.56|0
1638438600000|2021-12-02 09:50:00|5758.08|5758.08|5757.36|5757.36|5758.12|5758.12|5757.07|5757.07|0
1638438610000|2021-12-02 09:50:10|5757.83|5757.83|5757.81|5757.81|5757.83|5757.83|5757.81|5757.81|0
1638438620000|2021-12-02 09:50:20|5757.17|5757.17|5757|5757|5757.93|5757.93|5757|5757|0
1638438630000|2021-12-02 09:50:30|5756.71|5756.71|5756.71|5756.71|5757|5757|5756.42|5756.42|0
1638438640000|2021-12-02 09:50:40|5756.28|5756.28|5759.02|5759.02|5759.02|5759.02|5756.28|5756.28|0
1638438650000|2021-12-02 09:50:50|5759.06|5759.06|5759.28|5759.28|5759.28|5759.28|5759.06|5759.06|0
1638438660000|2021-12-02 09:51:00|5758.7|5758.7|5759.75|5759.75|5759.75|5759.75|5758.7|5758.7|0
1638438670000|2021-12-02 09:51:10|5760.04|5760.04|5762.15|5762.15|5762.15|5762.15|5760.04|5760.04|0
1638438680000|2021-12-02 09:51:20|5761.91|5761.91|5761.58|5761.58|5762.12|5762.12|5761.58|5761.58|0
1638438690000|2021-12-02 09:51:30|5761.3|5761.3|5761.01|5761.01|5761.3|5761.3|5761.01|5761.01|0
1638438700000|2021-12-02 09:51:40|5760.43|5760.43|5760.02|5760.02|5760.43|5760.43|5759.35|5759.35|0
1638438710000|2021-12-02 09:51:50|5760.83|5760.83|5762.26|5762.26|5762.26|5762.26|5760.83|5760.83|0
1638438720000|2021-12-02 09:52:00|5762.32|5762.32|5763.14|5763.14|5763.14|5763.14|5762.32|5762.32|0
1638438730000|2021-12-02 09:52:10|5762.85|5762.85|5762.37|5762.37|5762.85|5762.85|5762.37|5762.37|0
1638438740000|2021-12-02 09:52:20|5762.82|5762.82|5762.06|5762.06|5762.82|5762.82|5762.06|5762.06|0
1638438750000|2021-12-02 09:52:30|5761.2|5761.2|5757.34|5757.34|5761.2|5761.2|5757.34|5757.34|0
1638438760000|2021-12-02 09:52:40|5757.13|5757.13|5756.65|5756.65|5757.13|5757.13|5756.65|5756.65|0
1638438770000|2021-12-02 09:52:50|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|0
1638438780000|2021-12-02 09:53:00|5756.72|5756.72|5758.63|5758.63|5758.63|5758.63|5756.43|5756.43|0
1638438790000|2021-12-02 09:53:10|5758.06|5758.06|5758.34|5758.34|5758.63|5758.63|5758.06|5758.06|0
1638438800000|2021-12-02 09:53:20|5758.63|5758.63|5758.63|5758.63|5758.63|5758.63|5758.63|5758.63|0
1638438820000|2021-12-02 09:53:40|5758.18|5758.18|5760.38|5760.38|5760.38|5760.38|5757.39|5757.39|0
1638438830000|2021-12-02 09:53:50|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|5760.37|0
1638438850000|2021-12-02 09:54:10|5760.15|5760.15|5761.73|5761.73|5761.73|5761.73|5759.89|5759.89|0
1638438860000|2021-12-02 09:54:20|5762.6|5762.6|5762.89|5762.89|5762.89|5762.89|5762.6|5762.6|0
1638438880000|2021-12-02 09:54:40|5763.1|5763.1|5763.1|5763.1|5763.1|5763.1|5763.1|5763.1|0
1638438890000|2021-12-02 09:54:50|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|0
1638438900000|2021-12-02 09:55:00|5763.12|5763.12|5763.01|5763.01|5763.12|5763.12|5762.55|5762.55|0
1638438910000|2021-12-02 09:55:10|5762.78|5762.78|5762.27|5762.27|5763.35|5763.35|5762.27|5762.27|0
1638438920000|2021-12-02 09:55:20|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|0
1638438930000|2021-12-02 09:55:30|5762.49|5762.49|5763.68|5763.68|5763.68|5763.68|5762.49|5762.49|0
1638438940000|2021-12-02 09:55:40|5764.87|5764.87|5764.29|5764.29|5764.87|5764.87|5764.29|5764.29|0
1638438950000|2021-12-02 09:55:50|5764.08|5764.08|5764.08|5764.08|5764.08|5764.08|5764.08|5764.08|0
1638438960000|2021-12-02 09:56:00|5764.37|5764.37|5764.37|5764.37|5764.37|5764.37|5764.37|5764.37|0
1638438970000|2021-12-02 09:56:10|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1638438990000|2021-12-02 09:56:30|5764.37|5764.37|5764.75|5764.75|5765.04|5765.04|5764.37|5764.37|0
1638439000000|2021-12-02 09:56:40|5764.98|5764.98|5765.85|5765.85|5765.85|5765.85|5764.98|5764.98|0
1638439010000|2021-12-02 09:56:50|5765.87|5765.87|5766.1|5766.1|5766.1|5766.1|5765.87|5765.87|0
1638439020000|2021-12-02 09:57:00|5766.23|5766.23|5765.58|5765.58|5766.68|5766.68|5765.58|5765.58|0
1638439030000|2021-12-02 09:57:10|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|0
1638439040000|2021-12-02 09:57:20|5765.06|5765.06|5764.41|5764.41|5765.06|5765.06|5764.41|5764.41|0
1638439050000|2021-12-02 09:57:30|5764.2|5764.2|5763.22|5763.22|5764.2|5764.2|5763.22|5763.22|0
1638439060000|2021-12-02 09:57:40|5762.98|5762.98|5761.84|5761.84|5762.98|5762.98|5761.84|5761.84|0
1638439070000|2021-12-02 09:57:50|5762.08|5762.08|5762.3|5762.3|5762.3|5762.3|5762.08|5762.08|0
1638439080000|2021-12-02 09:58:00|5763.01|5763.01|5760.64|5760.64|5763.01|5763.01|5760.64|5760.64|0
1638439090000|2021-12-02 09:58:10|5760.06|5760.06|5760.39|5760.39|5760.39|5760.39|5760.06|5760.06|0
1638439100000|2021-12-02 09:58:20|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|0
1638439110000|2021-12-02 09:58:30|5761.8|5761.8|5760.93|5760.93|5761.8|5761.8|5760.93|5760.93|0
1638439120000|2021-12-02 09:58:40|5760.45|5760.45|5761.21|5761.21|5761.21|5761.21|5760.44|5760.44|0
1638439130000|2021-12-02 09:58:50|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|0
1638439140000|2021-12-02 09:59:00|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|0
1638439150000|2021-12-02 09:59:10|5759.72|5759.72|5759.44|5759.44|5759.72|5759.72|5759.44|5759.44|0
1638439160000|2021-12-02 09:59:20|5759.87|5759.87|5760.76|5760.76|5760.76|5760.76|5759.87|5759.87|0
1638439170000|2021-12-02 09:59:30|5761.47|5761.47|5760.73|5760.73|5761.9|5761.9|5760.73|5760.73|0
1638439180000|2021-12-02 09:59:40|5760.44|5760.44|5759.98|5759.98|5760.46|5760.46|5759.98|5759.98|0
1638439190000|2021-12-02 09:59:50|5759.12|5759.12|5759.75|5759.75|5759.75|5759.75|5759.12|5759.12|0
1638439200000|2021-12-02 10:00:00|5760.03|5760.03|5760.28|5760.28|5760.3|5760.3|5760.03|5760.03|0
1638439210000|2021-12-02 10:00:10|5760.5|5760.5|5760.74|5760.74|5760.74|5760.74|5760.5|5760.5|0
1638439220000|2021-12-02 10:00:20|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|5760.69|0
1638439230000|2021-12-02 10:00:30|5760.74|5760.74|5758.77|5758.77|5760.74|5760.74|5758.77|5758.77|0
1638439250000|2021-12-02 10:00:50|5758.56|5758.56|5757.39|5757.39|5758.56|5758.56|5757.39|5757.39|0
1638439260000|2021-12-02 10:01:00|5756.81|5756.81|5757.34|5757.34|5757.39|5757.39|5756.81|5756.81|0
1638439270000|2021-12-02 10:01:10|5757.39|5757.39|5757.39|5757.39|5757.68|5757.68|5757.1|5757.1|0
1638439280000|2021-12-02 10:01:20|5757.68|5757.68|5755.75|5755.75|5758.44|5758.44|5755.03|5755.03|0
1638439290000|2021-12-02 10:01:30|5756.04|5756.04|5756.04|5756.04|5756.04|5756.04|5756.04|5756.04|0
1638439300000|2021-12-02 10:01:40|5756.05|5756.05|5756.58|5756.58|5756.58|5756.58|5756.05|5756.05|0
1638439310000|2021-12-02 10:01:50|5758.44|5758.44|5758.92|5758.92|5759.64|5759.64|5758.44|5758.44|0
1638439320000|2021-12-02 10:02:00|5759.21|5759.21|5759.11|5759.11|5759.4|5759.4|5758.92|5758.92|0
1638439330000|2021-12-02 10:02:10|5758.87|5758.87|5758.97|5758.97|5758.97|5758.97|5758.44|5758.44|0
1638439340000|2021-12-02 10:02:20|5758.75|5758.75|5756.87|5756.87|5758.75|5758.75|5756.34|5756.34|0
1638439350000|2021-12-02 10:02:30|5756.39|5756.39|5757.32|5757.32|5757.32|5757.32|5756.39|5756.39|0
1638439360000|2021-12-02 10:02:40|5756.45|5756.45|5755.52|5755.52|5756.45|5756.45|5755.28|5755.28|0
1638439370000|2021-12-02 10:02:50|5755.51|5755.51|5755.8|5755.8|5756.28|5756.28|5755.51|5755.51|0
1638439380000|2021-12-02 10:03:00|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1638439390000|2021-12-02 10:03:10|5755.75|5755.75|5755.25|5755.25|5755.75|5755.75|5755.25|5755.25|0
1638439400000|2021-12-02 10:03:20|5755.46|5755.46|5756.49|5756.49|5756.78|5756.78|5755.46|5755.46|0
1638439410000|2021-12-02 10:03:30|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|5756.95|0
1638439420000|2021-12-02 10:03:40|5757.24|5757.24|5756.76|5756.76|5757.24|5757.24|5756.47|5756.47|0
1638439440000|2021-12-02 10:04:00|5757.9|5757.9|5758.36|5758.36|5758.6|5758.6|5757.9|5757.9|0
1638439450000|2021-12-02 10:04:10|5758.14|5758.14|5756.71|5756.71|5758.14|5758.14|5756.71|5756.71|0
1638439460000|2021-12-02 10:04:20|5756.42|5756.42|5757.19|5757.19|5757.19|5757.19|5756.42|5756.42|0
1638439470000|2021-12-02 10:04:30|5756.71|5756.71|5755.51|5755.51|5756.71|5756.71|5755.22|5755.22|0
1638439480000|2021-12-02 10:04:40|5755.97|5755.97|5755.97|5755.97|5755.97|5755.97|5755.97|5755.97|0
1638439490000|2021-12-02 10:04:50|5756.44|5756.44|5756.18|5756.18|5756.44|5756.44|5756.18|5756.18|0
1638439500000|2021-12-02 10:05:00|5755.75|5755.75|5754.54|5754.54|5756.04|5756.04|5754.32|5754.32|0
1638439510000|2021-12-02 10:05:10|5754.83|5754.83|5755.07|5755.07|5755.07|5755.07|5754.83|5754.83|0
1638439520000|2021-12-02 10:05:20|5755.29|5755.29|5756.25|5756.25|5756.25|5756.25|5755.29|5755.29|0
1638439530000|2021-12-02 10:05:30|5756.9|5756.9|5758|5758|5758.43|5758.43|5756.9|5756.9|0
1638439550000|2021-12-02 10:05:50|5758.72|5758.72|5759.65|5759.65|5759.65|5759.65|5758.72|5758.72|0
1638439560000|2021-12-02 10:06:00|5759.41|5759.41|5759.41|5759.41|5759.41|5759.41|5759.41|5759.41|0
1638439570000|2021-12-02 10:06:10|5758.84|5758.84|5758.17|5758.17|5759.07|5759.07|5758.17|5758.17|0
1638439580000|2021-12-02 10:06:20|5758.41|5758.41|5757.35|5757.35|5758.41|5758.41|5757.11|5757.11|0
1638439590000|2021-12-02 10:06:30|5756.92|5756.92|5756.87|5756.87|5756.92|5756.92|5756.87|5756.87|0
1638439600000|2021-12-02 10:06:40|5756.91|5756.91|5757.37|5757.37|5757.37|5757.37|5756.9|5756.9|0
1638439610000|2021-12-02 10:06:50|5756.89|5756.89|5756.19|5756.19|5756.89|5756.89|5755.94|5755.94|0
1638439620000|2021-12-02 10:07:00|5755.9|5755.9|5757.15|5757.15|5757.15|5757.15|5755.9|5755.9|0
1638439630000|2021-12-02 10:07:10|5757.45|5757.45|5758.2|5758.2|5758.22|5758.22|5757.45|5757.45|0
1638439640000|2021-12-02 10:07:20|5758.15|5758.15|5758.87|5758.87|5758.87|5758.87|5758.15|5758.15|0
1638439650000|2021-12-02 10:07:30|5758.88|5758.88|5763.42|5763.42|5763.42|5763.42|5758.88|5758.88|0
1638439660000|2021-12-02 10:07:40|5763.21|5763.21|5762.63|5762.63|5763.21|5763.21|5762.63|5762.63|0
1638439670000|2021-12-02 10:07:50|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|0
1638439680000|2021-12-02 10:08:00|5761.87|5761.87|5762.69|5762.69|5762.69|5762.69|5761.87|5761.87|0
1638439690000|2021-12-02 10:08:10|5762.9|5762.9|5762.91|5762.91|5762.91|5762.91|5762.9|5762.9|0
1638439700000|2021-12-02 10:08:20|5763.15|5763.15|5764.64|5764.64|5764.64|5764.64|5763.15|5763.15|0
1638439710000|2021-12-02 10:08:30|5764.85|5764.85|5765.09|5765.09|5765.09|5765.09|5764.85|5764.85|0
1638439740000|2021-12-02 10:09:00|5765.67|5765.67|5766.41|5766.41|5766.41|5766.41|5765.67|5765.67|0
1638439750000|2021-12-02 10:09:10|5766.2|5766.2|5766.22|5766.22|5766.44|5766.44|5766.2|5766.2|0
1638439760000|2021-12-02 10:09:20|5765.93|5765.93|5765.45|5765.45|5765.93|5765.93|5765.45|5765.45|0
1638439770000|2021-12-02 10:09:30|5765.17|5765.17|5764.74|5764.74|5765.17|5765.17|5764.74|5764.74|0
1638439780000|2021-12-02 10:09:40|5763.97|5763.97|5762.56|5762.56|5763.97|5763.97|5762.13|5762.13|0
1638439790000|2021-12-02 10:09:50|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|0
1638439800000|2021-12-02 10:10:00|5761.6|5761.6|5758.1|5758.1|5761.6|5761.6|5758.1|5758.1|0
1638439820000|2021-12-02 10:10:20|5758.07|5758.07|5758.09|5758.09|5758.38|5758.38|5758.07|5758.07|0
1638439840000|2021-12-02 10:10:40|5757.61|5757.61|5757.32|5757.32|5757.61|5757.61|5757.32|5757.32|0
1638439850000|2021-12-02 10:10:50|5756.34|5756.34|5756.58|5756.58|5756.58|5756.58|5756.34|5756.34|0
1638439860000|2021-12-02 10:11:00|5756.8|5756.8|5757.3|5757.3|5757.85|5757.85|5756.8|5756.8|0
1638439870000|2021-12-02 10:11:10|5757.08|5757.08|5755.22|5755.22|5757.08|5757.08|5755.22|5755.22|0
1638439880000|2021-12-02 10:11:20|5754.98|5754.98|5754.54|5754.54|5754.98|5754.98|5754.54|5754.54|0
1638439890000|2021-12-02 10:11:30|5754.32|5754.32|5753.66|5753.66|5754.61|5754.61|5753.15|5753.15|0
1638439900000|2021-12-02 10:11:40|5753.37|5753.37|5754.08|5754.08|5754.32|5754.32|5753.37|5753.37|0
1638439910000|2021-12-02 10:11:50|5754.37|5754.37|5752.15|5752.15|5754.37|5754.37|5752.15|5752.15|0
1638439920000|2021-12-02 10:12:00|5751.72|5751.72|5752.09|5752.09|5752.19|5752.19|5751.72|5751.72|0
1638439930000|2021-12-02 10:12:10|5751.8|5751.8|5752.09|5752.09|5752.09|5752.09|5751.8|5751.8|0
1638439950000|2021-12-02 10:12:30|5752.07|5752.07|5752.5|5752.5|5752.5|5752.5|5752.07|5752.07|0
1638439960000|2021-12-02 10:12:40|5752.26|5752.26|5751.11|5751.11|5752.26|5752.26|5751.11|5751.11|0
1638439970000|2021-12-02 10:12:50|5751.75|5751.75|5752.33|5752.33|5752.33|5752.33|5751.75|5751.75|0
1638439980000|2021-12-02 10:13:00|5753.05|5753.05|5753.28|5753.28|5753.28|5753.28|5753.05|5753.05|0
1638439990000|2021-12-02 10:13:10|5753.52|5753.52|5755.63|5755.63|5755.63|5755.63|5753.52|5753.52|0
1638440000000|2021-12-02 10:13:20|5755.87|5755.87|5754.89|5754.89|5755.87|5755.87|5754.89|5754.89|0
1638440010000|2021-12-02 10:13:30|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1638440020000|2021-12-02 10:13:40|5755.15|5755.15|5750.36|5750.36|5755.36|5755.36|5748.59|5748.59|0
1638440030000|2021-12-02 10:13:50|5749.69|5749.69|5747.11|5747.11|5749.79|5749.79|5746.83|5746.83|0
1638440040000|2021-12-02 10:14:00|5748.56|5748.56|5746.77|5746.77|5748.56|5748.56|5746.77|5746.77|0
1638440050000|2021-12-02 10:14:10|5746.72|5746.72|5744.89|5744.89|5746.77|5746.77|5744.22|5744.22|0
1638440060000|2021-12-02 10:14:20|5744.68|5744.68|5745.15|5745.15|5745.73|5745.73|5744.68|5744.68|0
1638440070000|2021-12-02 10:14:30|5744.86|5744.86|5744.65|5744.65|5745.44|5745.44|5744.36|5744.36|0
1638440080000|2021-12-02 10:14:40|5744.36|5744.36|5744.46|5744.46|5745.37|5745.37|5744.36|5744.36|0
1638440090000|2021-12-02 10:14:50|5744.39|5744.39|5740.44|5740.44|5744.39|5744.39|5740.44|5740.44|0
1638440100000|2021-12-02 10:15:00|5740.41|5740.41|5737.86|5737.86|5740.7|5740.7|5737.57|5737.57|0
1638440110000|2021-12-02 10:15:10|5737.57|5737.57|5728.68|5728.68|5738.37|5738.37|5727.05|5727.05|0
1638440120000|2021-12-02 10:15:20|5728.97|5728.97|5731.37|5731.37|5731.37|5731.37|5728.44|5728.44|0
1638440130000|2021-12-02 10:15:30|5731.13|5731.13|5731.6|5731.6|5731.61|5731.61|5730.85|5730.85|0
1638440140000|2021-12-02 10:15:40|5732.24|5732.24|5733.01|5733.01|5733.01|5733.01|5732.24|5732.24|0
1638440150000|2021-12-02 10:15:50|5733.02|5733.02|5732.33|5732.33|5733.24|5733.24|5732.33|5732.33|0
1638440160000|2021-12-02 10:16:00|5732.04|5732.04|5737.31|5737.31|5738.94|5738.94|5731.22|5731.22|0
1638440170000|2021-12-02 10:16:10|5736.66|5736.66|5735.95|5735.95|5736.66|5736.66|5735.95|5735.95|0
1638440180000|2021-12-02 10:16:20|5736.24|5736.24|5735.39|5735.39|5736.96|5736.96|5734.25|5734.25|0
1638440190000|2021-12-02 10:16:30|5735.38|5735.38|5729.95|5729.95|5735.67|5735.67|5728.87|5728.87|0
1638440200000|2021-12-02 10:16:40|5730.42|5730.42|5732.84|5732.84|5732.84|5732.84|5729.89|5729.89|0
1638440210000|2021-12-02 10:16:50|5733.55|5733.55|5735.26|5735.26|5735.26|5735.26|5733.55|5733.55|0
1638440220000|2021-12-02 10:17:00|5735.49|5735.49|5733.85|5733.85|5735.49|5735.49|5732.7|5732.7|0
1638440230000|2021-12-02 10:17:10|5734.57|5734.57|5735.18|5735.18|5735.18|5735.18|5734.57|5734.57|0
1638440240000|2021-12-02 10:17:20|5736.9|5736.9|5740.06|5740.06|5740.06|5740.06|5736.9|5736.9|0
1638440250000|2021-12-02 10:17:30|5740.64|5740.64|5744.23|5744.23|5744.23|5744.23|5740.64|5740.64|0
1638440260000|2021-12-02 10:17:40|5744.24|5744.24|5743.43|5743.43|5744.3|5744.3|5743.43|5743.43|0
1638440270000|2021-12-02 10:17:50|5744.14|5744.14|5745.34|5745.34|5745.82|5745.82|5743.91|5743.91|0
1638440280000|2021-12-02 10:18:00|5744.91|5744.91|5743.43|5743.43|5744.91|5744.91|5743.43|5743.43|0
1638440290000|2021-12-02 10:18:10|5743.14|5743.14|5744.47|5744.47|5744.69|5744.69|5742.47|5742.47|0
1638440300000|2021-12-02 10:18:20|5744.18|5744.18|5743.15|5743.15|5744.18|5744.18|5742.91|5742.91|0
1638440310000|2021-12-02 10:18:30|5743.13|5743.13|5744.98|5744.98|5744.98|5744.98|5743.13|5743.13|0
1638440320000|2021-12-02 10:18:40|5745.22|5745.22|5746.3|5746.3|5746.3|5746.3|5745.22|5745.22|0
1638440330000|2021-12-02 10:18:50|5747.71|5747.71|5747.28|5747.28|5747.75|5747.75|5747.28|5747.28|0
1638440340000|2021-12-02 10:19:00|5747.52|5747.52|5747.53|5747.53|5747.53|5747.53|5747.52|5747.52|0
1638440350000|2021-12-02 10:19:10|5747.55|5747.55|5754.09|5754.09|5754.09|5754.09|5747.55|5747.55|0
1638440360000|2021-12-02 10:19:20|5753.87|5753.87|5753.06|5753.06|5753.87|5753.87|5753.06|5753.06|0
1638440370000|2021-12-02 10:19:30|5753.03|5753.03|5753.32|5753.32|5753.32|5753.32|5753.03|5753.03|0
1638440380000|2021-12-02 10:19:40|5753.8|5753.8|5757.9|5757.9|5758.48|5758.48|5753.8|5753.8|0
1638440390000|2021-12-02 10:19:50|5758.19|5758.19|5757.41|5757.41|5758.19|5758.19|5756.54|5756.54|0
1638440400000|2021-12-02 10:20:00|5757.42|5757.42|5764.22|5764.22|5764.79|5764.79|5756.82|5756.82|0
1638440410000|2021-12-02 10:20:10|5764.69|5764.69|5763.5|5763.5|5765.56|5765.56|5763.02|5763.02|0
1638440420000|2021-12-02 10:20:20|5763.71|5763.71|5763.5|5763.5|5763.71|5763.71|5763.26|5763.26|0
1638440430000|2021-12-02 10:20:30|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|5764.07|0
1638440440000|2021-12-02 10:20:40|5764.72|5764.72|5760|5760|5764.96|5764.96|5760|5760|0
1638440450000|2021-12-02 10:20:50|5760.48|5760.48|5760.53|5760.53|5760.53|5760.53|5760.24|5760.24|0
1638440460000|2021-12-02 10:21:00|5760.19|5760.19|5758.22|5758.22|5760.19|5760.19|5758.22|5758.22|0
1638440470000|2021-12-02 10:21:10|5757.99|5757.99|5756.5|5756.5|5757.99|5757.99|5756.5|5756.5|0
1638440480000|2021-12-02 10:21:20|5756.79|5756.79|5757.44|5757.44|5757.51|5757.51|5756.79|5756.79|0
1638440490000|2021-12-02 10:21:30|5757.72|5757.72|5757.15|5757.15|5758.01|5758.01|5757.15|5757.15|0
1638440500000|2021-12-02 10:21:40|5756.43|5756.43|5756.17|5756.17|5756.43|5756.43|5756.17|5756.17|0
1638440510000|2021-12-02 10:21:50|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|0
1638440520000|2021-12-02 10:22:00|5757.1|5757.1|5757.22|5757.22|5757.94|5757.94|5756.89|5756.89|0
1638440530000|2021-12-02 10:22:10|5757.51|5757.51|5759.72|5759.72|5759.72|5759.72|5757.51|5757.51|0
1638440540000|2021-12-02 10:22:20|5759.43|5759.43|5759.09|5759.09|5759.43|5759.43|5758.85|5758.85|0
1638440550000|2021-12-02 10:22:30|5759.95|5759.95|5760.74|5760.74|5760.74|5760.74|5759.95|5759.95|0
1638440560000|2021-12-02 10:22:40|5760.51|5760.51|5760.7|5760.7|5760.99|5760.99|5760.51|5760.51|0
1638440570000|2021-12-02 10:22:50|5760.99|5760.99|5762.47|5762.47|5762.47|5762.47|5760.99|5760.99|0
1638440580000|2021-12-02 10:23:00|5763.33|5763.33|5765.21|5765.21|5765.5|5765.5|5763.33|5763.33|0
1638440590000|2021-12-02 10:23:10|5765.5|5765.5|5765.4|5765.4|5765.98|5765.98|5765.4|5765.4|0
1638440600000|2021-12-02 10:23:20|5765.41|5765.41|5765.05|5765.05|5765.63|5765.63|5765.05|5765.05|0
1638440610000|2021-12-02 10:23:30|5765.34|5765.34|5765.87|5765.87|5765.87|5765.87|5765.34|5765.34|0
1638440620000|2021-12-02 10:23:40|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|0
1638440640000|2021-12-02 10:24:00|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|0
1638440650000|2021-12-02 10:24:10|5764.86|5764.86|5765.94|5765.94|5766.23|5766.23|5764.86|5764.86|0
1638440660000|2021-12-02 10:24:20|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|0
1638440680000|2021-12-02 10:24:40|5765.94|5765.94|5766.66|5766.66|5766.66|5766.66|5765.94|5765.94|0
1638440690000|2021-12-02 10:24:50|5766.45|5766.45|5766.21|5766.21|5766.45|5766.45|5766.21|5766.21|0
1638440700000|2021-12-02 10:25:00|5765.63|5765.63|5764.27|5764.27|5765.63|5765.63|5764.27|5764.27|0
1638440710000|2021-12-02 10:25:10|5764.05|5764.05|5764.85|5764.85|5764.85|5764.85|5764.05|5764.05|0
1638440720000|2021-12-02 10:25:20|5764.56|5764.56|5764.8|5764.8|5764.8|5764.8|5764.56|5764.56|0
1638440730000|2021-12-02 10:25:30|5765.37|5765.37|5766.88|5766.88|5766.88|5766.88|5765.37|5765.37|0
1638440740000|2021-12-02 10:25:40|5767.17|5767.17|5767.76|5767.76|5767.76|5767.76|5767.17|5767.17|0
1638440750000|2021-12-02 10:25:50|5767.77|5767.77|5768.77|5768.77|5768.77|5768.77|5767.77|5767.77|0
1638440760000|2021-12-02 10:26:00|5769.49|5769.49|5769.73|5769.73|5769.73|5769.73|5768.77|5768.77|0
1638440780000|2021-12-02 10:26:20|5770.01|5770.01|5770.3|5770.3|5770.3|5770.3|5770.01|5770.01|0
1638440790000|2021-12-02 10:26:30|5770.59|5770.59|5770.88|5770.88|5770.88|5770.88|5770.59|5770.59|0
1638440800000|2021-12-02 10:26:40|5770.59|5770.59|5770.35|5770.35|5770.59|5770.59|5770.35|5770.35|0
1638440810000|2021-12-02 10:26:50|5770.64|5770.64|5771.41|5771.41|5771.41|5771.41|5770.64|5770.64|0
1638440820000|2021-12-02 10:27:00|5771.84|5771.84|5770.98|5770.98|5772.42|5772.42|5770.98|5770.98|0
1638440840000|2021-12-02 10:27:20|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|0
1638440850000|2021-12-02 10:27:30|5769.71|5769.71|5769.71|5769.71|5769.71|5769.71|5769.71|5769.71|0
1638440860000|2021-12-02 10:27:40|5769.42|5769.42|5768.84|5768.84|5769.42|5769.42|5768.84|5768.84|0
1638440870000|2021-12-02 10:27:50|5768.26|5768.26|5768.26|5768.26|5768.26|5768.26|5768.05|5768.05|0
1638440880000|2021-12-02 10:28:00|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1638440890000|2021-12-02 10:28:10|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|0
1638440900000|2021-12-02 10:28:20|5768.3|5768.3|5765.52|5765.52|5768.3|5768.3|5765.23|5765.23|0
1638440910000|2021-12-02 10:28:30|5765.23|5765.23|5765.71|5765.71|5765.71|5765.71|5765.23|5765.23|0
1638440920000|2021-12-02 10:28:40|5766.19|5766.19|5766.26|5766.26|5766.83|5766.83|5766.19|5766.19|0
1638440930000|2021-12-02 10:28:50|5766.83|5766.83|5767.12|5767.12|5767.12|5767.12|5766.83|5766.83|0
1638440940000|2021-12-02 10:29:00|5766.54|5766.54|5765.32|5765.32|5766.54|5766.54|5765.32|5765.32|0
1638440950000|2021-12-02 10:29:10|5764.74|5764.74|5761.53|5761.53|5764.74|5764.74|5761.53|5761.53|0
1638440960000|2021-12-02 10:29:20|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|0
1638440970000|2021-12-02 10:29:30|5761.53|5761.53|5761.53|5761.53|5761.53|5761.53|5761.53|5761.53|0
1638440980000|2021-12-02 10:29:40|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.3|5761.3|0
1638440990000|2021-12-02 10:29:50|5762.09|5762.09|5761.66|5761.66|5762.09|5762.09|5761.66|5761.66|0
1638441000000|2021-12-02 10:30:00|5760.65|5760.65|5763.04|5763.04|5763.04|5763.04|5760.65|5760.65|0
1638441010000|2021-12-02 10:30:10|5763.47|5763.47|5764.19|5764.19|5764.33|5764.33|5763.47|5763.47|0
1638441020000|2021-12-02 10:30:20|5763.61|5763.61|5763.4|5763.4|5763.61|5763.61|5763.4|5763.4|0
1638441030000|2021-12-02 10:30:30|5763.11|5763.11|5761.72|5761.72|5763.4|5763.4|5761.08|5761.08|0
1638441040000|2021-12-02 10:30:40|5762.23|5762.23|5763.47|5763.47|5763.47|5763.47|5762.23|5762.23|0
1638441050000|2021-12-02 10:30:50|5763.18|5763.18|5763.13|5763.13|5763.42|5763.42|5763.13|5763.13|0
1638441060000|2021-12-02 10:31:00|5762.68|5762.68|5762.94|5762.94|5762.94|5762.94|5762.66|5762.66|0
1638441070000|2021-12-02 10:31:10|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|0
1638441080000|2021-12-02 10:31:20|5762.68|5762.68|5762.73|5762.73|5762.73|5762.73|5762.45|5762.45|0
1638441090000|2021-12-02 10:31:30|5762.3|5762.3|5762.3|5762.3|5762.3|5762.3|5762.3|5762.3|0
1638441100000|2021-12-02 10:31:40|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638441110000|2021-12-02 10:31:50|5762.3|5762.3|5762.95|5762.95|5762.95|5762.95|5762.3|5762.3|0
1638441120000|2021-12-02 10:32:00|5762.71|5762.71|5762.71|5762.71|5762.71|5762.71|5762.71|5762.71|0
1638441130000|2021-12-02 10:32:10|5763|5763|5766|5766|5766|5766|5762.68|5762.68|0
1638441140000|2021-12-02 10:32:20|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|0
1638441150000|2021-12-02 10:32:30|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|5766.24|0
1638441160000|2021-12-02 10:32:40|5766.89|5766.89|5767.62|5767.62|5767.62|5767.62|5766.89|5766.89|0
1638441170000|2021-12-02 10:32:50|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|0
1638441180000|2021-12-02 10:33:00|5767.67|5767.67|5767.72|5767.72|5767.72|5767.72|5767.43|5767.43|0
1638441190000|2021-12-02 10:33:10|5768.15|5768.15|5767.43|5767.43|5768.15|5768.15|5767.14|5767.14|0
1638441200000|2021-12-02 10:33:20|5768.29|5768.29|5768.8|5768.8|5768.8|5768.8|5768.29|5768.29|0
1638441210000|2021-12-02 10:33:30|5768.81|5768.81|5768.05|5768.05|5768.81|5768.81|5768.05|5768.05|0
1638441230000|2021-12-02 10:33:50|5768.33|5768.33|5769.72|5769.72|5769.72|5769.72|5768.33|5768.33|0
1638441240000|2021-12-02 10:34:00|5770.58|5770.58|5770.35|5770.35|5770.58|5770.58|5770.35|5770.35|0
1638441270000|2021-12-02 10:34:30|5770.92|5770.92|5770.75|5770.75|5771.04|5771.04|5770.75|5770.75|0
1638441280000|2021-12-02 10:34:40|5770.78|5770.78|5770.51|5770.51|5770.8|5770.8|5770.51|5770.51|0
1638441290000|2021-12-02 10:34:50|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1638441300000|2021-12-02 10:35:00|5770.89|5770.89|5769.76|5769.76|5771.36|5771.36|5769.76|5769.76|0
1638441330000|2021-12-02 10:35:30|5770.34|5770.34|5770.58|5770.58|5770.58|5770.58|5770.34|5770.34|0
1638441340000|2021-12-02 10:35:40|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|5770.56|0
1638441360000|2021-12-02 10:36:00|5770.27|5770.27|5770.32|5770.32|5770.56|5770.56|5770.27|5770.27|0
1638441370000|2021-12-02 10:36:10|5771.4|5771.4|5770.39|5770.39|5771.4|5771.4|5770.39|5770.39|0
1638441380000|2021-12-02 10:36:20|5769.96|5769.96|5769.96|5769.96|5769.96|5769.96|5769.96|5769.96|0
1638441400000|2021-12-02 10:36:40|5770.25|5770.25|5770.23|5770.23|5770.25|5770.25|5770.23|5770.23|0
1638441410000|2021-12-02 10:36:50|5770.47|5770.47|5771.81|5771.81|5771.81|5771.81|5770.47|5770.47|0
1638441420000|2021-12-02 10:37:00|5772.04|5772.04|5769.42|5769.42|5772.04|5772.04|5769.42|5769.42|0
1638441430000|2021-12-02 10:37:10|5769.21|5769.21|5768.68|5768.68|5769.21|5769.21|5768.68|5768.68|0
1638441440000|2021-12-02 10:37:20|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|0
1638441450000|2021-12-02 10:37:30|5770.04|5770.04|5774.25|5774.25|5774.25|5774.25|5770.04|5770.04|0
1638441460000|2021-12-02 10:37:40|5774.82|5774.82|5774.54|5774.54|5774.82|5774.82|5774.25|5774.25|0
1638441470000|2021-12-02 10:37:50|5775.01|5775.01|5775.9|5775.9|5775.9|5775.9|5775.01|5775.01|0
1638441480000|2021-12-02 10:38:00|5775.13|5775.13|5775.28|5775.28|5775.28|5775.28|5774.7|5774.7|0
1638441490000|2021-12-02 10:38:10|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|0
1638441500000|2021-12-02 10:38:20|5775.76|5775.76|5775.54|5775.54|5775.76|5775.76|5775.54|5775.54|0
1638441510000|2021-12-02 10:38:30|5775.52|5775.52|5776.08|5776.08|5776.37|5776.37|5775.52|5775.52|0
1638441520000|2021-12-02 10:38:40|5776.06|5776.06|5778.56|5778.56|5778.56|5778.56|5776.06|5776.06|0
1638441530000|2021-12-02 10:38:50|5778.8|5778.8|5781.89|5781.89|5781.89|5781.89|5778.51|5778.51|0
1638441540000|2021-12-02 10:39:00|5781.9|5781.9|5781.67|5781.67|5781.96|5781.96|5781.67|5781.67|0
1638441550000|2021-12-02 10:39:10|5782.53|5782.53|5777.8|5777.8|5782.53|5782.53|5777.8|5777.8|0
1638441560000|2021-12-02 10:39:20|5777.59|5777.59|5777.78|5777.78|5777.78|5777.78|5775.86|5775.86|0
1638441570000|2021-12-02 10:39:30|5778.85|5778.85|5778.06|5778.06|5778.85|5778.85|5778.06|5778.06|0
1638441580000|2021-12-02 10:39:40|5779.06|5779.06|5780.84|5780.84|5781.13|5781.13|5779.06|5779.06|0
1638441590000|2021-12-02 10:39:50|5781.13|5781.13|5782.83|5782.83|5782.83|5782.83|5781.13|5781.13|0
1638441600000|2021-12-02 10:40:00|5783.12|5783.12|5780.97|5780.97|5783.12|5783.12|5780.97|5780.97|0
1638441610000|2021-12-02 10:40:10|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|0
1638441620000|2021-12-02 10:40:20|5780.36|5780.36|5780.6|5780.6|5780.6|5780.6|5780.36|5780.36|0
1638441640000|2021-12-02 10:40:40|5781.03|5781.03|5780.8|5780.8|5781.03|5781.03|5780.8|5780.8|0
1638441650000|2021-12-02 10:40:50|5780.76|5780.76|5781.63|5781.63|5781.92|5781.92|5780.76|5780.76|0
1638441660000|2021-12-02 10:41:00|5781.39|5781.39|5779.98|5779.98|5781.39|5781.39|5779.98|5779.98|0
1638441670000|2021-12-02 10:41:10|5779.4|5779.4|5780.87|5780.87|5780.87|5780.87|5779.4|5779.4|0
1638441680000|2021-12-02 10:41:20|5781.15|5781.15|5781.13|5781.13|5781.15|5781.15|5780.84|5780.84|0
1638441690000|2021-12-02 10:41:30|5781.35|5781.35|5783.85|5783.85|5783.85|5783.85|5781.35|5781.35|0
1638441700000|2021-12-02 10:41:40|5785.3|5785.3|5784.44|5784.44|5785.3|5785.3|5783.96|5783.96|0
1638441710000|2021-12-02 10:41:50|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|0
1638441720000|2021-12-02 10:42:00|5786.48|5786.48|5786.19|5786.19|5786.48|5786.48|5786.19|5786.19|0
1638441730000|2021-12-02 10:42:10|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|0
1638441740000|2021-12-02 10:42:20|5787.25|5787.25|5784.62|5784.62|5787.25|5787.25|5784.62|5784.62|0
1638441750000|2021-12-02 10:42:30|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|0
1638441760000|2021-12-02 10:42:40|5783.92|5783.92|5785.14|5785.14|5785.14|5785.14|5783.92|5783.92|0
1638441770000|2021-12-02 10:42:50|5785.38|5785.38|5785.38|5785.38|5785.38|5785.38|5785.38|5785.38|0
1638441780000|2021-12-02 10:43:00|5785.96|5785.96|5787.32|5787.32|5787.32|5787.32|5785.96|5785.96|0
1638441790000|2021-12-02 10:43:10|5787.08|5787.08|5786.56|5786.56|5787.08|5787.08|5786.56|5786.56|0
1638441800000|2021-12-02 10:43:20|5787.13|5787.13|5787.13|5787.13|5787.13|5787.13|5787.13|5787.13|0
1638441810000|2021-12-02 10:43:30|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|0
1638441820000|2021-12-02 10:43:40|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|5787.42|0
1638441830000|2021-12-02 10:43:50|5786.84|5786.84|5785.28|5785.28|5786.84|5786.84|5785.26|5785.26|0
1638441840000|2021-12-02 10:44:00|5784.56|5784.56|5783.89|5783.89|5784.56|5784.56|5783.89|5783.89|0
1638441850000|2021-12-02 10:44:10|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|0
1638441860000|2021-12-02 10:44:20|5783.97|5783.97|5783.61|5783.61|5784.14|5784.14|5783.61|5783.61|0
1638441870000|2021-12-02 10:44:30|5783.39|5783.39|5782.08|5782.08|5783.39|5783.39|5782.08|5782.08|0
1638441880000|2021-12-02 10:44:40|5782.66|5782.66|5782.66|5782.66|5782.66|5782.66|5782.66|5782.66|0
1638441890000|2021-12-02 10:44:50|5782.73|5782.73|5782.73|5782.73|5782.73|5782.73|5782.73|5782.73|0
1638441900000|2021-12-02 10:45:00|5783.01|5783.01|5782.4|5782.4|5783.01|5783.01|5782.4|5782.4|0
1638441910000|2021-12-02 10:45:10|5781.95|5781.95|5781.3|5781.3|5781.95|5781.95|5781.3|5781.3|0
1638441920000|2021-12-02 10:45:20|5782.85|5782.85|5783.38|5783.38|5783.38|5783.38|5782.85|5782.85|0
1638441930000|2021-12-02 10:45:30|5784.03|5784.03|5783.91|5783.91|5784.03|5784.03|5783.91|5783.91|0
1638441940000|2021-12-02 10:45:40|5784.77|5784.77|5785.2|5785.2|5785.2|5785.2|5784.49|5784.49|0
1638441950000|2021-12-02 10:45:50|5785.3|5785.3|5785.01|5785.01|5785.3|5785.3|5785.01|5785.01|0
1638441960000|2021-12-02 10:46:00|5784.78|5784.78|5786.09|5786.09|5786.09|5786.09|5784.78|5784.78|0
1638441970000|2021-12-02 10:46:10|5786.38|5786.38|5786.38|5786.38|5786.38|5786.38|5786.38|5786.38|0
1638441980000|2021-12-02 10:46:20|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|0
1638442000000|2021-12-02 10:46:40|5785.92|5785.92|5786.16|5786.16|5786.16|5786.16|5785.64|5785.64|0
1638442010000|2021-12-02 10:46:50|5785.92|5785.92|5785.92|5785.92|5785.92|5785.92|5785.92|5785.92|0
1638442030000|2021-12-02 10:47:10|5785.64|5785.64|5785.65|5785.65|5785.65|5785.65|5785.62|5785.62|0
1638442040000|2021-12-02 10:47:20|5785.2|5785.2|5783.86|5783.86|5785.2|5785.2|5783.64|5783.64|0
1638442050000|2021-12-02 10:47:30|5783.89|5783.89|5784.92|5784.92|5785.15|5785.15|5783.89|5783.89|0
1638442060000|2021-12-02 10:47:40|5785.15|5785.15|5785.15|5785.15|5785.15|5785.15|5785.15|5785.15|0
1638442070000|2021-12-02 10:47:50|5785.8|5785.8|5785.88|5785.88|5786.17|5786.17|5785.8|5785.8|0
1638442080000|2021-12-02 10:48:00|5785.67|5785.67|5785.75|5785.75|5785.75|5785.75|5785.67|5785.67|0
1638442090000|2021-12-02 10:48:10|5785.17|5785.17|5784.96|5784.96|5785.17|5785.17|5784.96|5784.96|0
1638442100000|2021-12-02 10:48:20|5785.17|5785.17|5784.74|5784.74|5785.17|5785.17|5784.74|5784.74|0
1638442120000|2021-12-02 10:48:40|5785.6|5785.6|5786.18|5786.18|5786.18|5786.18|5785.6|5785.6|0
1638442140000|2021-12-02 10:49:00|5785.96|5785.96|5785.7|5785.7|5786.92|5786.92|5785.7|5785.7|0
1638442150000|2021-12-02 10:49:10|5785.48|5785.48|5785.48|5785.48|5785.48|5785.48|5785.48|5785.48|0
1638442160000|2021-12-02 10:49:20|5785.77|5785.77|5785.77|5785.77|5785.77|5785.77|5785.77|5785.77|0
1638442170000|2021-12-02 10:49:30|5786.06|5786.06|5785.92|5785.92|5786.06|5786.06|5785.92|5785.92|0
1638442200000|2021-12-02 10:50:00|5787.12|5787.12|5788.06|5788.06|5788.06|5788.06|5787.12|5787.12|0
1638442210000|2021-12-02 10:50:10|5788.27|5788.27|5791.38|5791.38|5791.38|5791.38|5788.27|5788.27|0
1638442220000|2021-12-02 10:50:20|5791.6|5791.6|5791.16|5791.16|5791.6|5791.6|5791.16|5791.16|0
1638442230000|2021-12-02 10:50:30|5790.95|5790.95|5787.91|5787.91|5790.95|5790.95|5787.45|5787.45|0
1638442240000|2021-12-02 10:50:40|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|0
1638442250000|2021-12-02 10:50:50|5788.51|5788.51|5788.99|5788.99|5788.99|5788.99|5788.51|5788.51|0
1638442260000|2021-12-02 10:51:00|5788.17|5788.17|5787.74|5787.74|5788.17|5788.17|5787.74|5787.74|0
1638442270000|2021-12-02 10:51:10|5786.3|5786.3|5786.3|5786.3|5786.3|5786.3|5786.3|5786.3|0
1638442280000|2021-12-02 10:51:20|5785.87|5785.87|5785.39|5785.39|5785.87|5785.87|5785.39|5785.39|0
1638442290000|2021-12-02 10:51:30|5785.15|5785.15|5784.71|5784.71|5785.63|5785.63|5784.71|5784.71|0
1638442310000|2021-12-02 10:51:50|5783.42|5783.42|5782.27|5782.27|5783.42|5783.42|5782.27|5782.27|0
1638442320000|2021-12-02 10:52:00|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1638442330000|2021-12-02 10:52:10|5781.66|5781.66|5781.13|5781.13|5781.66|5781.66|5781.13|5781.13|0
1638442340000|2021-12-02 10:52:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1638442350000|2021-12-02 10:52:30|5780.63|5780.63|5779.75|5779.75|5780.92|5780.92|5779.75|5779.75|0
1638442360000|2021-12-02 10:52:40|5779.53|5779.53|5780.13|5780.13|5780.13|5780.13|5779.49|5779.49|0
1638442370000|2021-12-02 10:52:50|5780.42|5780.42|5781.19|5781.19|5781.19|5781.19|5780.42|5780.42|0
1638442380000|2021-12-02 10:53:00|5782.05|5782.05|5783.92|5783.92|5783.92|5783.92|5782.05|5782.05|0
1638442390000|2021-12-02 10:53:10|5783.97|5783.97|5784.4|5784.4|5784.4|5784.4|5783.97|5783.97|0
1638442400000|2021-12-02 10:53:20|5785.41|5785.41|5786.42|5786.42|5786.42|5786.42|5785.41|5785.41|0
1638442410000|2021-12-02 10:53:30|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|5786.18|0
1638442420000|2021-12-02 10:53:40|5786.66|5786.66|5787.53|5787.53|5787.53|5787.53|5786.66|5786.66|0
1638442430000|2021-12-02 10:53:50|5789.08|5789.08|5789.08|5789.08|5789.32|5789.32|5789.08|5789.08|0
1638442440000|2021-12-02 10:54:00|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|5788.96|0
1638442450000|2021-12-02 10:54:10|5788.74|5788.74|5787.76|5787.76|5788.74|5788.74|5787.76|5787.76|0
1638442460000|2021-12-02 10:54:20|5787.47|5787.47|5785.03|5785.03|5787.47|5787.47|5785.03|5785.03|0
1638442470000|2021-12-02 10:54:30|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|0
1638442480000|2021-12-02 10:54:40|5784.84|5784.84|5784.27|5784.27|5784.85|5784.85|5784.27|5784.27|0
1638442490000|2021-12-02 10:54:50|5784.49|5784.49|5785.06|5785.06|5785.06|5785.06|5784.49|5784.49|0
1638442500000|2021-12-02 10:55:00|5784.01|5784.01|5783.72|5783.72|5784.01|5784.01|5783.72|5783.72|0
1638442520000|2021-12-02 10:55:20|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1638442530000|2021-12-02 10:55:30|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1638442550000|2021-12-02 10:55:50|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1638442560000|2021-12-02 10:56:00|5784.37|5784.37|5783.68|5783.68|5784.37|5784.37|5783.68|5783.68|0
1638442570000|2021-12-02 10:56:10|5783.92|5783.92|5783.92|5783.92|5783.92|5783.92|5783.92|5783.92|0
1638442580000|2021-12-02 10:56:20|5784.16|5784.16|5784.16|5784.16|5784.16|5784.16|5784.16|5784.16|0
1638442590000|2021-12-02 10:56:30|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|0
1638442600000|2021-12-02 10:56:40|5785.17|5785.17|5786.25|5786.25|5786.25|5786.25|5785.17|5785.17|0
1638442610000|2021-12-02 10:56:50|5786.47|5786.47|5786.44|5786.44|5786.47|5786.47|5786.44|5786.44|0
1638442620000|2021-12-02 10:57:00|5786.46|5786.46|5787.35|5787.35|5787.57|5787.57|5786.46|5786.46|0
1638442630000|2021-12-02 10:57:10|5787.14|5787.14|5786.56|5786.56|5787.14|5787.14|5786.56|5786.56|0
1638442640000|2021-12-02 10:57:20|5786.54|5786.54|5785.71|5785.71|5786.54|5786.54|5785.71|5785.71|0
1638442650000|2021-12-02 10:57:30|5785.23|5785.23|5785.21|5785.21|5785.23|5785.23|5785.21|5785.21|0
1638442670000|2021-12-02 10:57:50|5785.45|5785.45|5786.41|5786.41|5786.41|5786.41|5785.45|5785.45|0
1638442680000|2021-12-02 10:58:00|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|0
1638442690000|2021-12-02 10:58:10|5785.69|5785.69|5786.62|5786.62|5786.62|5786.62|5785.69|5785.69|0
1638442700000|2021-12-02 10:58:20|5786.91|5786.91|5787.63|5787.63|5787.63|5787.63|5786.91|5786.91|0
1638442720000|2021-12-02 10:58:40|5787.41|5787.41|5787.36|5787.36|5787.41|5787.41|5787.36|5787.36|0
1638442740000|2021-12-02 10:59:00|5787.07|5787.07|5787.95|5787.95|5787.95|5787.95|5787.07|5787.07|0
1638442750000|2021-12-02 10:59:10|5787.74|5787.74|5786.83|5786.83|5787.74|5787.74|5786.83|5786.83|0
1638442760000|2021-12-02 10:59:20|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|5786.25|0
1638442770000|2021-12-02 10:59:30|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|0
1638442780000|2021-12-02 10:59:40|5787.4|5787.4|5787.4|5787.4|5787.4|5787.4|5787.4|5787.4|0
1638442790000|2021-12-02 10:59:50|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|0
1638442800000|2021-12-02 11:00:00|5789.22|5789.22|5789.92|5789.92|5789.92|5789.92|5789.22|5789.22|0
1638442810000|2021-12-02 11:00:10|5790.35|5790.35|5789.44|5789.44|5790.87|5790.87|5789.44|5789.44|0
1638442820000|2021-12-02 11:00:20|5789.22|5789.22|5789.01|5789.01|5789.22|5789.22|5788.43|5788.43|0
1638442830000|2021-12-02 11:00:30|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|0
1638442840000|2021-12-02 11:00:40|5789.51|5789.51|5790.8|5790.8|5790.8|5790.8|5789.51|5789.51|0
1638442850000|2021-12-02 11:00:50|5790.37|5790.37|5790.18|5790.18|5790.66|5790.66|5790.18|5790.18|0
1638442860000|2021-12-02 11:01:00|5790.42|5790.42|5789.15|5789.15|5790.44|5790.44|5789.15|5789.15|0
1638442870000|2021-12-02 11:01:10|5788.67|5788.67|5785.96|5785.96|5788.67|5788.67|5785.96|5785.96|0
1638442880000|2021-12-02 11:01:20|5786.39|5786.39|5786.92|5786.92|5786.92|5786.92|5786.34|5786.34|0
1638442900000|2021-12-02 11:01:40|5786.41|5786.41|5784|5784|5786.41|5786.41|5784|5784|0
1638442920000|2021-12-02 11:02:00|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|0
1638442930000|2021-12-02 11:02:10|5783.46|5783.46|5783.32|5783.32|5783.46|5783.46|5783.03|5783.03|0
1638442940000|2021-12-02 11:02:20|5783.61|5783.61|5783.3|5783.3|5783.61|5783.61|5783.3|5783.3|0
1638442950000|2021-12-02 11:02:30|5783.06|5783.06|5782.82|5782.82|5783.06|5783.06|5782.82|5782.82|0
1638442960000|2021-12-02 11:02:40|5782.25|5782.25|5782.24|5782.24|5782.45|5782.45|5782.21|5782.21|0
1638442970000|2021-12-02 11:02:50|5782|5782|5783.94|5783.94|5783.94|5783.94|5782|5782|0
1638442980000|2021-12-02 11:03:00|5784.15|5784.15|5783.65|5783.65|5784.15|5784.15|5783.65|5783.65|0
1638442990000|2021-12-02 11:03:10|5783.41|5783.41|5783.12|5783.12|5783.41|5783.41|5783.12|5783.12|0
1638443000000|2021-12-02 11:03:20|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1638443020000|2021-12-02 11:03:40|5783.07|5783.07|5783.07|5783.07|5783.07|5783.07|5783.07|5783.07|0
1638443030000|2021-12-02 11:03:50|5782.14|5782.14|5781.81|5781.81|5782.14|5782.14|5781.77|5781.77|0
1638443040000|2021-12-02 11:04:00|5781.16|5781.16|5777.66|5777.66|5781.16|5781.16|5777.66|5777.66|0
1638443050000|2021-12-02 11:04:10|5777.67|5777.67|5777.96|5777.96|5777.96|5777.96|5777.67|5777.67|0
1638443060000|2021-12-02 11:04:20|5778.44|5778.44|5778.01|5778.01|5778.44|5778.44|5778.01|5778.01|0
1638443070000|2021-12-02 11:04:30|5777.98|5777.98|5777.77|5777.77|5777.98|5777.98|5777.77|5777.77|0
1638443080000|2021-12-02 11:04:40|5776.82|5776.82|5776.79|5776.79|5776.82|5776.82|5776.79|5776.79|0
1638443090000|2021-12-02 11:04:50|5776.78|5776.78|5775.32|5775.32|5776.78|5776.78|5775.32|5775.32|0
1638443100000|2021-12-02 11:05:00|5775.11|5775.11|5773.35|5773.35|5775.11|5775.11|5772.8|5772.8|0
1638443110000|2021-12-02 11:05:10|5774.84|5774.84|5776.72|5776.72|5776.72|5776.72|5774.84|5774.84|0
1638443140000|2021-12-02 11:05:40|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1638443150000|2021-12-02 11:05:50|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|0
1638443160000|2021-12-02 11:06:00|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1638443170000|2021-12-02 11:06:10|5776.4|5776.4|5777.15|5777.15|5777.15|5777.15|5776.4|5776.4|0
1638443180000|2021-12-02 11:06:20|5777.36|5777.36|5777.39|5777.39|5777.39|5777.39|5777.36|5777.36|0
1638443190000|2021-12-02 11:06:30|5776.05|5776.05|5776.48|5776.48|5776.48|5776.48|5776.05|5776.05|0
1638443200000|2021-12-02 11:06:40|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1638443210000|2021-12-02 11:06:50|5777.25|5777.25|5776.79|5776.79|5777.25|5777.25|5776.79|5776.79|0
1638443220000|2021-12-02 11:07:00|5777.27|5777.27|5777.7|5777.7|5777.7|5777.7|5777.27|5777.27|0
1638443230000|2021-12-02 11:07:10|5777.72|5777.72|5779.21|5779.21|5779.21|5779.21|5777.72|5777.72|0
1638443240000|2021-12-02 11:07:20|5778.92|5778.92|5778.2|5778.2|5778.92|5778.92|5778.2|5778.2|0
1638443260000|2021-12-02 11:07:40|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|5778.49|0
1638443270000|2021-12-02 11:07:50|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|5778.7|0
1638443280000|2021-12-02 11:08:00|5778.47|5778.47|5778.18|5778.18|5778.47|5778.47|5778.18|5778.18|0
1638443290000|2021-12-02 11:08:10|5778.65|5778.65|5781.05|5781.05|5781.05|5781.05|5778.65|5778.65|0
1638443300000|2021-12-02 11:08:20|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|0
1638443310000|2021-12-02 11:08:30|5782.03|5782.03|5783.35|5783.35|5783.35|5783.35|5782.03|5782.03|0
1638443330000|2021-12-02 11:08:50|5782.91|5782.91|5782.15|5782.15|5782.91|5782.91|5782.15|5782.15|0
1638443340000|2021-12-02 11:09:00|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|0
1638443350000|2021-12-02 11:09:10|5780.79|5780.79|5780.79|5780.79|5780.79|5780.79|5780.79|5780.79|0
1638443360000|2021-12-02 11:09:20|5780.8|5780.8|5781.01|5781.01|5781.01|5781.01|5780.8|5780.8|0
1638443380000|2021-12-02 11:09:40|5781.25|5781.25|5781.04|5781.04|5781.25|5781.25|5780.8|5780.8|0
1638443400000|2021-12-02 11:10:00|5780.03|5780.03|5780.03|5780.03|5780.03|5780.03|5780.03|5780.03|0
1638443410000|2021-12-02 11:10:10|5780.24|5780.24|5780.24|5780.24|5780.24|5780.24|5779.95|5779.95|0
1638443430000|2021-12-02 11:10:30|5780.03|5780.03|5778.36|5778.36|5780.03|5780.03|5778.36|5778.36|0
1638443440000|2021-12-02 11:10:40|5778.57|5778.57|5778.57|5778.57|5778.57|5778.57|5778.57|5778.57|0
1638443450000|2021-12-02 11:10:50|5777.93|5777.93|5777.88|5777.88|5777.93|5777.93|5777.88|5777.88|0
1638443460000|2021-12-02 11:11:00|5777.3|5777.3|5777.09|5777.09|5777.3|5777.3|5777.09|5777.09|0
1638443470000|2021-12-02 11:11:10|5776.51|5776.51|5775.77|5775.77|5776.8|5776.8|5775.77|5775.77|0
1638443480000|2021-12-02 11:11:20|5775.55|5775.55|5775.31|5775.31|5775.55|5775.55|5775.31|5775.31|0
1638443500000|2021-12-02 11:11:40|5775.1|5775.1|5775.1|5775.1|5775.1|5775.1|5775.1|5775.1|0
1638443510000|2021-12-02 11:11:50|5775.09|5775.09|5775.52|5775.52|5775.81|5775.81|5775.09|5775.09|0
1638443520000|2021-12-02 11:12:00|5775.81|5775.81|5775.59|5775.59|5775.81|5775.81|5775.14|5775.14|0
1638443530000|2021-12-02 11:12:10|5774.44|5774.44|5774.15|5774.15|5774.44|5774.44|5774.15|5774.15|0
1638443540000|2021-12-02 11:12:20|5773.86|5773.86|5772.55|5772.55|5773.86|5773.86|5772.33|5772.33|0
1638443550000|2021-12-02 11:12:30|5773.55|5773.55|5774.57|5774.57|5774.57|5774.57|5772.79|5772.79|0
1638443560000|2021-12-02 11:12:40|5775.05|5775.05|5774.24|5774.24|5775.05|5775.05|5774.24|5774.24|0
1638443570000|2021-12-02 11:12:50|5774.52|5774.52|5774.29|5774.29|5774.52|5774.52|5774.29|5774.29|0
1638443580000|2021-12-02 11:13:00|5774.31|5774.31|5775.23|5775.23|5775.23|5775.23|5774.31|5774.31|0
1638443590000|2021-12-02 11:13:10|5774.65|5774.65|5773.29|5773.29|5774.65|5774.65|5773.29|5773.29|0
1638443600000|2021-12-02 11:13:20|5773.08|5773.08|5770.68|5770.68|5773.08|5773.08|5770.68|5770.68|0
1638443610000|2021-12-02 11:13:30|5770.9|5770.9|5770.91|5770.91|5770.91|5770.91|5770.9|5770.9|0
1638443620000|2021-12-02 11:13:40|5770.62|5770.62|5770.41|5770.41|5770.62|5770.62|5770.41|5770.41|0
1638443630000|2021-12-02 11:13:50|5770.65|5770.65|5770.65|5770.65|5770.93|5770.93|5770.65|5770.65|0
1638443640000|2021-12-02 11:14:00|5770.17|5770.17|5769.75|5769.75|5770.17|5770.17|5769.74|5769.74|0
1638443650000|2021-12-02 11:14:10|5769.04|5769.04|5769.8|5769.8|5769.8|5769.8|5769.04|5769.04|0
1638443660000|2021-12-02 11:14:20|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|0
1638443670000|2021-12-02 11:14:30|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|0
1638443680000|2021-12-02 11:14:40|5770.64|5770.64|5771.21|5771.21|5771.5|5771.5|5770.64|5770.64|0
1638443690000|2021-12-02 11:14:50|5771.26|5771.26|5770.03|5770.03|5771.27|5771.27|5770.03|5770.03|0
1638443700000|2021-12-02 11:15:00|5770.26|5770.26|5770.26|5770.26|5771.13|5771.13|5770.26|5770.26|0
1638443710000|2021-12-02 11:15:10|5770.91|5770.91|5770.91|5770.91|5770.91|5770.91|5770.91|5770.91|0
1638443720000|2021-12-02 11:15:20|5770.69|5770.69|5770.69|5770.69|5770.69|5770.69|5770.69|5770.69|0
1638443730000|2021-12-02 11:15:30|5770.68|5770.68|5770.97|5770.97|5770.97|5770.97|5770.68|5770.68|0
1638443740000|2021-12-02 11:15:40|5770.54|5770.54|5770.04|5770.04|5770.54|5770.54|5770.04|5770.04|0
1638443750000|2021-12-02 11:15:50|5769.82|5769.82|5767.96|5767.96|5769.82|5769.82|5767.96|5767.96|0
1638443760000|2021-12-02 11:16:00|5767.53|5767.53|5767.08|5767.08|5767.53|5767.53|5767.08|5767.08|0
1638443770000|2021-12-02 11:16:10|5767.37|5767.37|5767.08|5767.08|5767.37|5767.37|5767.08|5767.08|0
1638443780000|2021-12-02 11:16:20|5767.94|5767.94|5767.94|5767.94|5767.94|5767.94|5767.94|5767.94|0
1638443790000|2021-12-02 11:16:30|5768.42|5768.42|5768.93|5768.93|5768.93|5768.93|5768.18|5768.18|0
1638443800000|2021-12-02 11:16:40|5768.94|5768.94|5768.67|5768.67|5768.94|5768.94|5768.65|5768.65|0
1638443810000|2021-12-02 11:16:50|5768.96|5768.96|5769.62|5769.62|5769.62|5769.62|5768.96|5768.96|0
1638443820000|2021-12-02 11:17:00|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|5769.55|0
1638443830000|2021-12-02 11:17:10|5769.26|5769.26|5769.05|5769.05|5769.26|5769.26|5769.05|5769.05|0
1638443840000|2021-12-02 11:17:20|5769.29|5769.29|5770.22|5770.22|5770.51|5770.51|5769.29|5769.29|0
1638443850000|2021-12-02 11:17:30|5770.87|5770.87|5770.22|5770.22|5770.87|5770.87|5770.22|5770.22|0
1638443860000|2021-12-02 11:17:40|5770.25|5770.25|5769.72|5769.72|5770.25|5770.25|5769.72|5769.72|0
1638443870000|2021-12-02 11:17:50|5767.93|5767.93|5767.45|5767.45|5767.93|5767.93|5767.45|5767.45|0
1638443880000|2021-12-02 11:18:00|5767.4|5767.4|5766.47|5766.47|5767.4|5767.4|5766.47|5766.47|0
1638443890000|2021-12-02 11:18:10|5766.51|5766.51|5766.96|5766.96|5767.25|5767.25|5766.51|5766.51|0
1638443900000|2021-12-02 11:18:20|5766.48|5766.48|5766.05|5766.05|5766.48|5766.48|5766.05|5766.05|0
1638443920000|2021-12-02 11:18:40|5766.04|5766.04|5764.89|5764.89|5766.04|5766.04|5764.89|5764.89|0
1638443930000|2021-12-02 11:18:50|5764.46|5764.46|5764.23|5764.23|5764.46|5764.46|5764.23|5764.23|0
1638443940000|2021-12-02 11:19:00|5763.99|5763.99|5763.77|5763.77|5763.99|5763.99|5763.77|5763.77|0
1638443960000|2021-12-02 11:19:20|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1638443970000|2021-12-02 11:19:30|5764.23|5764.23|5764.23|5764.23|5764.23|5764.23|5764.23|5764.23|0
1638443980000|2021-12-02 11:19:40|5763.99|5763.99|5766.18|5766.18|5766.18|5766.18|5763.99|5763.99|0
1638443990000|2021-12-02 11:19:50|5766.39|5766.39|5765.6|5765.6|5766.39|5766.39|5765.6|5765.6|0
1638444000000|2021-12-02 11:20:00|5766.18|5766.18|5766.41|5766.41|5766.41|5766.41|5766.18|5766.18|0
1638444010000|2021-12-02 11:20:10|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|5766.85|0
1638444020000|2021-12-02 11:20:20|5766.61|5766.61|5767.11|5767.11|5767.11|5767.11|5766.61|5766.61|0
1638444030000|2021-12-02 11:20:30|5768.27|5768.27|5770.66|5770.66|5770.66|5770.66|5768.27|5768.27|0
1638444040000|2021-12-02 11:20:40|5770.08|5770.08|5769.82|5769.82|5770.1|5770.1|5769.63|5769.63|0
1638444050000|2021-12-02 11:20:50|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|0
1638444060000|2021-12-02 11:21:00|5770.03|5770.03|5770.61|5770.61|5770.61|5770.61|5770.03|5770.03|0
1638444090000|2021-12-02 11:21:30|5771.25|5771.25|5772.69|5772.69|5772.69|5772.69|5771.25|5771.25|0
1638444100000|2021-12-02 11:21:40|5772.67|5772.67|5772.89|5772.89|5772.89|5772.89|5772.67|5772.67|0
1638444110000|2021-12-02 11:21:50|5772.31|5772.31|5772.31|5772.31|5772.31|5772.31|5772.31|5772.31|0
1638444120000|2021-12-02 11:22:00|5772.09|5772.09|5771.35|5771.35|5772.09|5772.09|5771.35|5771.35|0
1638444130000|2021-12-02 11:22:10|5771.64|5771.64|5772.15|5772.15|5772.17|5772.17|5771.64|5771.64|0
1638444140000|2021-12-02 11:22:20|5771.58|5771.58|5771.58|5771.58|5771.58|5771.58|5771.58|5771.58|0
1638444150000|2021-12-02 11:22:30|5771.34|5771.34|5770.54|5770.54|5771.34|5771.34|5770.54|5770.54|0
1638444160000|2021-12-02 11:22:40|5770.33|5770.33|5770.54|5770.54|5770.54|5770.54|5770.33|5770.33|0
1638444180000|2021-12-02 11:23:00|5770.11|5770.11|5769.4|5769.4|5770.11|5770.11|5769.4|5769.4|0
1638444190000|2021-12-02 11:23:10|5769.11|5769.11|5769.11|5769.11|5769.11|5769.11|5769.11|5769.11|0
1638444210000|2021-12-02 11:23:30|5769.54|5769.54|5768.89|5768.89|5769.54|5769.54|5768.89|5768.89|0
1638444220000|2021-12-02 11:23:40|5768.66|5768.66|5769.11|5769.11|5769.11|5769.11|5768.37|5768.37|0
1638444240000|2021-12-02 11:24:00|5768.89|5768.89|5768.42|5768.42|5768.89|5768.89|5768.42|5768.42|0
1638444260000|2021-12-02 11:24:20|5769.13|5769.13|5769.4|5769.4|5769.4|5769.4|5769.11|5769.11|0
1638444270000|2021-12-02 11:24:30|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|0
1638444280000|2021-12-02 11:24:40|5768.92|5768.92|5768.49|5768.49|5768.92|5768.92|5768.49|5768.49|0
1638444290000|2021-12-02 11:24:50|5768.71|5768.71|5768.79|5768.79|5768.79|5768.79|5767.84|5767.84|0
1638444300000|2021-12-02 11:25:00|5769.08|5769.08|5767.84|5767.84|5769.66|5769.66|5767.84|5767.84|0
1638444310000|2021-12-02 11:25:10|5767.6|5767.6|5767.63|5767.63|5767.63|5767.63|5767.39|5767.39|0
1638444320000|2021-12-02 11:25:20|5768.15|5768.15|5767.86|5767.86|5768.15|5768.15|5767.86|5767.86|0
1638444330000|2021-12-02 11:25:30|5768.15|5768.15|5771.04|5771.04|5771.04|5771.04|5768.15|5768.15|0
1638444340000|2021-12-02 11:25:40|5771.32|5771.32|5773.48|5773.48|5773.48|5773.48|5771.32|5771.32|0
1638444350000|2021-12-02 11:25:50|5773.19|5773.19|5773.67|5773.67|5773.88|5773.88|5772.74|5772.74|0
1638444360000|2021-12-02 11:26:00|5774.1|5774.1|5775.59|5775.59|5775.92|5775.92|5774.1|5774.1|0
1638444370000|2021-12-02 11:26:10|5776.55|5776.55|5777.02|5777.02|5777.02|5777.02|5776.55|5776.55|0
1638444380000|2021-12-02 11:26:20|5777.09|5777.09|5777.62|5777.62|5777.67|5777.67|5777.09|5777.09|0
1638444390000|2021-12-02 11:26:30|5777.34|5777.34|5780.14|5780.14|5780.38|5780.38|5777.34|5777.34|0
1638444400000|2021-12-02 11:26:40|5779.71|5779.71|5779.47|5779.47|5779.71|5779.71|5779.23|5779.23|0
1638444410000|2021-12-02 11:26:50|5779.48|5779.48|5778.91|5778.91|5779.48|5779.48|5778.91|5778.91|0
1638444420000|2021-12-02 11:27:00|5778.69|5778.69|5779.37|5779.37|5779.37|5779.37|5778.69|5778.69|0
1638444430000|2021-12-02 11:27:10|5780.19|5780.19|5781|5781|5781.01|5781.01|5780.19|5780.19|0
1638444450000|2021-12-02 11:27:30|5780.28|5780.28|5779.8|5779.8|5780.28|5780.28|5779.8|5779.8|0
1638444460000|2021-12-02 11:27:40|5779.37|5779.37|5778.71|5778.71|5779.59|5779.59|5778.71|5778.71|0
1638444470000|2021-12-02 11:27:50|5777.55|5777.55|5777.31|5777.31|5777.55|5777.55|5777.31|5777.31|0
1638444490000|2021-12-02 11:28:10|5777.02|5777.02|5776.81|5776.81|5777.02|5777.02|5776.81|5776.81|0
1638444500000|2021-12-02 11:28:20|5776.76|5776.76|5776.53|5776.53|5776.76|5776.76|5776.53|5776.53|0
1638444510000|2021-12-02 11:28:30|5777.03|5777.03|5777.27|5777.27|5777.27|5777.27|5777.03|5777.03|0
1638444520000|2021-12-02 11:28:40|5777.75|5777.75|5778.68|5778.68|5778.92|5778.92|5777.75|5777.75|0
1638444530000|2021-12-02 11:28:50|5778.92|5778.92|5778.7|5778.7|5778.92|5778.92|5778.01|5778.01|0
1638444540000|2021-12-02 11:29:00|5779.5|5779.5|5779.73|5779.73|5779.73|5779.73|5779.5|5779.5|0
1638444560000|2021-12-02 11:29:20|5779.52|5779.52|5779.52|5779.52|5779.52|5779.52|5779.52|5779.52|0
1638444570000|2021-12-02 11:29:30|5778.52|5778.52|5777.8|5777.8|5778.52|5778.52|5777.56|5777.56|0
1638444580000|2021-12-02 11:29:40|5778.03|5778.03|5777.75|5777.75|5778.03|5778.03|5777.75|5777.75|0
1638444590000|2021-12-02 11:29:50|5778.03|5778.03|5778.03|5778.03|5778.03|5778.03|5778.03|5778.03|0
1638444600000|2021-12-02 11:30:00|5778.61|5778.61|5779.45|5779.45|5779.67|5779.67|5778.61|5778.61|0
1638444610000|2021-12-02 11:30:10|5779|5779|5778.55|5778.55|5779|5779|5778.55|5778.55|0
1638444620000|2021-12-02 11:30:20|5778.76|5778.76|5778.78|5778.78|5778.78|5778.78|5778.76|5778.76|0
1638444630000|2021-12-02 11:30:30|5780.79|5780.79|5781.75|5781.75|5781.75|5781.75|5780.79|5780.79|0
1638444640000|2021-12-02 11:30:40|5781.28|5781.28|5781.22|5781.22|5781.92|5781.92|5781.22|5781.22|0
1638444650000|2021-12-02 11:30:50|5780.77|5780.77|5780.77|5780.77|5780.77|5780.77|5780.77|5780.77|0
1638444660000|2021-12-02 11:31:00|5780.53|5780.53|5779.37|5779.37|5780.53|5780.53|5779.37|5779.37|0
1638444680000|2021-12-02 11:31:20|5779.66|5779.66|5779.73|5779.73|5779.95|5779.95|5779.66|5779.66|0
1638444690000|2021-12-02 11:31:30|5779.44|5779.44|5780.31|5780.31|5780.31|5780.31|5779.44|5779.44|0
1638444700000|2021-12-02 11:31:40|5780.32|5780.32|5779.82|5779.82|5780.32|5780.32|5779.82|5779.82|0
1638444710000|2021-12-02 11:31:50|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|5779.6|0
1638444720000|2021-12-02 11:32:00|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|5779.32|0
1638444730000|2021-12-02 11:32:10|5779.03|5779.03|5778.57|5778.57|5779.03|5779.03|5778.57|5778.57|0
1638444750000|2021-12-02 11:32:30|5777.9|5777.9|5777.88|5777.88|5777.9|5777.9|5777.88|5777.88|0
1638444760000|2021-12-02 11:32:40|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1638444770000|2021-12-02 11:32:50|5777.16|5777.16|5776.65|5776.65|5777.16|5777.16|5776.65|5776.65|0
1638444780000|2021-12-02 11:33:00|5776.36|5776.36|5774.88|5774.88|5776.36|5776.36|5774.88|5774.88|0
1638444790000|2021-12-02 11:33:10|5774.87|5774.87|5775.03|5775.03|5775.25|5775.25|5774.87|5774.87|0
1638444800000|2021-12-02 11:33:20|5774.8|5774.8|5772.63|5772.63|5774.8|5774.8|5772.63|5772.63|0
1638444810000|2021-12-02 11:33:30|5772.34|5772.34|5771.89|5771.89|5772.34|5772.34|5771.41|5771.41|0
1638444820000|2021-12-02 11:33:40|5771.65|5771.65|5771.87|5771.87|5771.87|5771.87|5771.65|5771.65|0
1638444830000|2021-12-02 11:33:50|5772.56|5772.56|5772.99|5772.99|5772.99|5772.99|5772.56|5772.56|0
1638444840000|2021-12-02 11:34:00|5773.57|5773.57|5773.67|5773.67|5773.67|5773.67|5773.3|5773.3|0
1638444850000|2021-12-02 11:34:10|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|0
1638444860000|2021-12-02 11:34:20|5774.25|5774.25|5773.72|5773.72|5774.25|5774.25|5773.72|5773.72|0
1638444870000|2021-12-02 11:34:30|5773.44|5773.44|5773.22|5773.22|5773.44|5773.44|5773.22|5773.22|0
1638444880000|2021-12-02 11:34:40|5772.93|5772.93|5772.4|5772.4|5772.93|5772.93|5772.4|5772.4|0
1638444890000|2021-12-02 11:34:50|5772.12|5772.12|5771.9|5771.9|5772.12|5772.12|5771.9|5771.9|0
1638444900000|2021-12-02 11:35:00|5772.19|5772.19|5772.44|5772.44|5772.44|5772.44|5772.19|5772.19|0
1638444910000|2021-12-02 11:35:10|5772.66|5772.66|5773.82|5773.82|5773.82|5773.82|5772.66|5772.66|0
1638444930000|2021-12-02 11:35:30|5773.58|5773.58|5773.37|5773.37|5773.58|5773.58|5773.37|5773.37|0
1638444940000|2021-12-02 11:35:40|5773.58|5773.58|5774.09|5774.09|5774.09|5774.09|5773.15|5773.15|0
1638444950000|2021-12-02 11:35:50|5773.66|5773.66|5772.92|5772.92|5773.66|5773.66|5772.92|5772.92|0
1638444970000|2021-12-02 11:36:10|5772.63|5772.63|5772.56|5772.56|5772.63|5772.63|5772.56|5772.56|0
1638444980000|2021-12-02 11:36:20|5772.85|5772.85|5773.06|5773.06|5773.06|5773.06|5772.85|5772.85|0
1638444990000|2021-12-02 11:36:30|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1638445010000|2021-12-02 11:36:50|5772.8|5772.8|5772.51|5772.51|5772.8|5772.8|5772.51|5772.51|0
1638445020000|2021-12-02 11:37:00|5772.29|5772.29|5771.5|5771.5|5772.29|5772.29|5771.5|5771.5|0
1638445030000|2021-12-02 11:37:10|5771.28|5771.28|5770.79|5770.79|5771.32|5771.32|5770.55|5770.55|0
1638445040000|2021-12-02 11:37:20|5771.08|5771.08|5771.3|5771.3|5771.54|5771.54|5771.08|5771.08|0
1638445050000|2021-12-02 11:37:30|5771.08|5771.08|5771.54|5771.54|5771.54|5771.54|5770.12|5770.12|0
1638445060000|2021-12-02 11:37:40|5771.82|5771.82|5772.06|5772.06|5772.06|5772.06|5771.82|5771.82|0
1638445070000|2021-12-02 11:37:50|5772.28|5772.28|5771.7|5771.7|5772.28|5772.28|5771.7|5771.7|0
1638445080000|2021-12-02 11:38:00|5771.65|5771.65|5771.15|5771.15|5771.65|5771.65|5770.46|5770.46|0
1638445090000|2021-12-02 11:38:10|5771.37|5771.37|5771.38|5771.38|5771.38|5771.38|5771.37|5771.37|0
1638445100000|2021-12-02 11:38:20|5771.17|5771.17|5771.17|5771.17|5771.17|5771.17|5771.17|5771.17|0
1638445110000|2021-12-02 11:38:30|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|0
1638445120000|2021-12-02 11:38:40|5771.17|5771.17|5771.62|5771.62|5771.62|5771.62|5770.93|5770.93|0
1638445130000|2021-12-02 11:38:50|5771.86|5771.86|5772.31|5772.31|5772.31|5772.31|5771.86|5771.86|0
1638445140000|2021-12-02 11:39:00|5772.07|5772.07|5771.77|5771.77|5772.07|5772.07|5771.64|5771.64|0
1638445150000|2021-12-02 11:39:10|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1638445160000|2021-12-02 11:39:20|5772.96|5772.96|5773.05|5773.05|5773.05|5773.05|5772.96|5772.96|0
1638445170000|2021-12-02 11:39:30|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|5772.76|0
1638445180000|2021-12-02 11:39:40|5772.79|5772.79|5772.84|5772.84|5772.84|5772.84|5772.56|5772.56|0
1638445190000|2021-12-02 11:39:50|5773.08|5773.08|5773.54|5773.54|5773.54|5773.54|5773.08|5773.08|0
1638445200000|2021-12-02 11:40:00|5774.11|5774.11|5775.24|5775.24|5775.24|5775.24|5774.11|5774.11|0
1638445210000|2021-12-02 11:40:10|5774.66|5774.66|5774.28|5774.28|5774.66|5774.66|5773.99|5773.99|0
1638445220000|2021-12-02 11:40:20|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|0
1638445230000|2021-12-02 11:40:30|5774.3|5774.3|5774.3|5774.3|5774.59|5774.59|5774.3|5774.3|0
1638445240000|2021-12-02 11:40:40|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|0
1638445250000|2021-12-02 11:40:50|5773.3|5773.3|5772.33|5772.33|5773.3|5773.3|5772.33|5772.33|0
1638445260000|2021-12-02 11:41:00|5772.62|5772.62|5771.92|5771.92|5772.62|5772.62|5771.18|5771.18|0
1638445270000|2021-12-02 11:41:10|5772.14|5772.14|5772.14|5772.14|5772.14|5772.14|5772.14|5772.14|0
1638445280000|2021-12-02 11:41:20|5771.9|5771.9|5772.38|5772.38|5772.38|5772.38|5771.9|5771.9|0
1638445310000|2021-12-02 11:41:50|5771.92|5771.92|5771.95|5771.95|5771.95|5771.95|5771.47|5771.47|0
1638445320000|2021-12-02 11:42:00|5771.66|5771.66|5769.13|5769.13|5771.66|5771.66|5768.91|5768.91|0
1638445330000|2021-12-02 11:42:10|5769.34|5769.34|5769.5|5769.5|5769.71|5769.71|5769.34|5769.34|0
1638445340000|2021-12-02 11:42:20|5769.07|5769.07|5769.77|5769.77|5770.06|5770.06|5769.07|5769.07|0
1638445350000|2021-12-02 11:42:30|5769.32|5769.32|5769.21|5769.21|5769.53|5769.53|5769.21|5769.21|0
1638445360000|2021-12-02 11:42:40|5769.42|5769.42|5768.99|5768.99|5769.42|5769.42|5768.78|5768.78|0
1638445370000|2021-12-02 11:42:50|5768.52|5768.52|5768.3|5768.3|5768.52|5768.52|5768.3|5768.3|0
1638445380000|2021-12-02 11:43:00|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|5768.29|0
1638445390000|2021-12-02 11:43:10|5768.25|5768.25|5768.26|5768.26|5768.27|5768.27|5768.25|5768.25|0
1638445400000|2021-12-02 11:43:20|5768.02|5768.02|5768.26|5768.26|5768.26|5768.26|5768.02|5768.02|0
1638445410000|2021-12-02 11:43:30|5768.04|5768.04|5768.5|5768.5|5768.5|5768.5|5768.04|5768.04|0
1638445420000|2021-12-02 11:43:40|5767.35|5767.35|5767.35|5767.35|5767.35|5767.35|5767.35|5767.35|0
1638445430000|2021-12-02 11:43:50|5768.55|5768.55|5768.26|5768.26|5768.55|5768.55|5768.26|5768.26|0
1638445440000|2021-12-02 11:44:00|5769.17|5769.17|5769.43|5769.43|5769.43|5769.43|5769.16|5769.16|0
1638445450000|2021-12-02 11:44:10|5769.14|5769.14|5769.15|5769.15|5769.15|5769.15|5769.14|5769.14|0
1638445460000|2021-12-02 11:44:20|5769.39|5769.39|5769.6|5769.6|5769.6|5769.6|5769.39|5769.39|0
1638445470000|2021-12-02 11:44:30|5769.52|5769.52|5769.52|5769.52|5769.52|5769.52|5769.52|5769.52|0
1638445480000|2021-12-02 11:44:40|5769.28|5769.28|5769.35|5769.35|5769.35|5769.35|5769.06|5769.06|0
1638445490000|2021-12-02 11:44:50|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|0
1638445500000|2021-12-02 11:45:00|5769.3|5769.3|5769.35|5769.35|5769.35|5769.35|5768.83|5768.83|0
1638445510000|2021-12-02 11:45:10|5770.07|5770.07|5769.38|5769.38|5771.27|5771.27|5769.38|5769.38|0
1638445520000|2021-12-02 11:45:20|5769.14|5769.14|5768.85|5768.85|5769.14|5769.14|5768.85|5768.85|0
1638445530000|2021-12-02 11:45:30|5767.73|5767.73|5765.26|5765.26|5768.42|5768.42|5765.26|5765.26|0
1638445540000|2021-12-02 11:45:40|5765.02|5765.02|5767.32|5767.32|5767.32|5767.32|5765.02|5765.02|0
1638445560000|2021-12-02 11:46:00|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|5767.03|0
1638445570000|2021-12-02 11:46:10|5767.32|5767.32|5768.25|5768.25|5768.25|5768.25|5767.32|5767.32|0
1638445580000|2021-12-02 11:46:20|5768.46|5768.46|5768.7|5768.7|5768.7|5768.7|5768.46|5768.46|0
1638445590000|2021-12-02 11:46:30|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1638445610000|2021-12-02 11:46:50|5768.17|5768.17|5768.46|5768.46|5768.46|5768.46|5768.17|5768.17|0
1638445620000|2021-12-02 11:47:00|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|5770.37|0
1638445630000|2021-12-02 11:47:10|5770.81|5770.81|5771.68|5771.68|5771.68|5771.68|5770.81|5770.81|0
1638445640000|2021-12-02 11:47:20|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|0
1638445650000|2021-12-02 11:47:30|5771.23|5771.23|5770.71|5770.71|5771.23|5771.23|5770.71|5770.71|0
1638445660000|2021-12-02 11:47:40|5770.43|5770.43|5771.86|5771.86|5771.86|5771.86|5770.38|5770.38|0
1638445670000|2021-12-02 11:47:50|5771.64|5771.64|5771.36|5771.36|5771.64|5771.64|5771.36|5771.36|0
1638445680000|2021-12-02 11:48:00|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|0
1638445690000|2021-12-02 11:48:10|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1638445700000|2021-12-02 11:48:20|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|0
1638445710000|2021-12-02 11:48:30|5771.79|5771.79|5772.69|5772.69|5772.69|5772.69|5771.79|5771.79|0
1638445720000|2021-12-02 11:48:40|5772.93|5772.93|5772.02|5772.02|5772.93|5772.93|5771.74|5771.74|0
1638445740000|2021-12-02 11:49:00|5772.05|5772.05|5773.03|5773.03|5773.03|5773.03|5772.05|5772.05|0
1638445760000|2021-12-02 11:49:20|5773.01|5773.01|5772.72|5772.72|5773.01|5773.01|5772.72|5772.72|0
1638445780000|2021-12-02 11:49:40|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1638445790000|2021-12-02 11:49:50|5772.21|5772.21|5771.74|5771.74|5772.21|5772.21|5771.74|5771.74|0
1638445800000|2021-12-02 11:50:00|5771.45|5771.45|5771.81|5771.81|5771.81|5771.81|5771.23|5771.23|0
1638445810000|2021-12-02 11:50:10|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|0
1638445840000|2021-12-02 11:50:40|5771.02|5771.02|5772.48|5772.48|5772.48|5772.48|5771.02|5771.02|0
1638445850000|2021-12-02 11:50:50|5772.19|5772.19|5770.97|5770.97|5772.19|5772.19|5770.95|5770.95|0
1638445860000|2021-12-02 11:51:00|5770.98|5770.98|5770.48|5770.48|5770.98|5770.98|5770.48|5770.48|0
1638445870000|2021-12-02 11:51:10|5770.24|5770.24|5770.18|5770.18|5770.24|5770.24|5770.18|5770.18|0
1638445880000|2021-12-02 11:51:20|5770.41|5770.41|5770.89|5770.89|5770.92|5770.92|5770.41|5770.41|0
1638445900000|2021-12-02 11:51:40|5771.13|5771.13|5771.96|5771.96|5772.27|5772.27|5771.13|5771.13|0
1638445910000|2021-12-02 11:51:50|5772.54|5772.54|5772.54|5772.54|5772.54|5772.54|5772.54|5772.54|0
1638445920000|2021-12-02 11:52:00|5772.32|5772.32|5771.89|5771.89|5772.32|5772.32|5771.89|5771.89|0
1638445930000|2021-12-02 11:52:10|5772.11|5772.11|5771.65|5771.65|5772.12|5772.12|5771.65|5771.65|0
1638445940000|2021-12-02 11:52:20|5772.12|5772.12|5772.41|5772.41|5772.41|5772.41|5772.12|5772.12|0
1638445950000|2021-12-02 11:52:30|5773.37|5773.37|5773.08|5773.08|5773.37|5773.37|5773.08|5773.08|0
1638445960000|2021-12-02 11:52:40|5773.77|5773.77|5773.77|5773.77|5773.77|5773.77|5773.77|5773.77|0
1638445970000|2021-12-02 11:52:50|5773.73|5773.73|5773.71|5773.71|5773.73|5773.73|5773.71|5773.71|0
1638445980000|2021-12-02 11:53:00|5773.68|5773.68|5773.45|5773.45|5773.68|5773.68|5773.21|5773.21|0
1638446000000|2021-12-02 11:53:20|5773.02|5773.02|5773.02|5773.02|5773.02|5773.02|5773.02|5773.02|0
1638446010000|2021-12-02 11:53:30|5773.3|5773.3|5774.26|5774.26|5774.55|5774.55|5773.3|5773.3|0
1638446020000|2021-12-02 11:53:40|5773.97|5773.97|5775.33|5775.33|5776.02|5776.02|5773.97|5773.97|0
1638446030000|2021-12-02 11:53:50|5774.18|5774.18|5774.18|5774.18|5774.46|5774.46|5773.89|5773.89|0
1638446040000|2021-12-02 11:54:00|5774.23|5774.23|5774.24|5774.24|5774.24|5774.24|5774.23|5774.23|0
1638446050000|2021-12-02 11:54:10|5774.03|5774.03|5774.24|5774.24|5774.24|5774.24|5774.03|5774.03|0
1638446070000|2021-12-02 11:54:30|5774.99|5774.99|5775.3|5775.3|5775.3|5775.3|5774.99|5774.99|0
1638446080000|2021-12-02 11:54:40|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1638446090000|2021-12-02 11:54:50|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|0
1638446100000|2021-12-02 11:55:00|5775.57|5775.57|5775.35|5775.35|5775.59|5775.59|5775.35|5775.35|0
1638446110000|2021-12-02 11:55:10|5775.37|5775.37|5775.32|5775.32|5775.37|5775.37|5775.32|5775.32|0
1638446130000|2021-12-02 11:55:30|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1638446140000|2021-12-02 11:55:40|5775.32|5775.32|5775.61|5775.61|5775.61|5775.61|5775.11|5775.11|0
1638446150000|2021-12-02 11:55:50|5775.9|5775.9|5774.89|5774.89|5775.9|5775.9|5774.89|5774.89|0
1638446160000|2021-12-02 11:56:00|5774.94|5774.94|5774.94|5774.94|5774.94|5774.94|5774.94|5774.94|0
1638446170000|2021-12-02 11:56:10|5774.72|5774.72|5774.25|5774.25|5774.72|5774.72|5774.25|5774.25|0
1638446190000|2021-12-02 11:56:30|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1638446200000|2021-12-02 11:56:40|5774.27|5774.27|5775.14|5775.14|5775.14|5775.14|5774.27|5774.27|0
1638446210000|2021-12-02 11:56:50|5775.94|5775.94|5777.18|5777.18|5777.18|5777.18|5775.94|5775.94|0
1638446220000|2021-12-02 11:57:00|5776.73|5776.73|5776.73|5776.73|5776.73|5776.73|5776.73|5776.73|0
1638446240000|2021-12-02 11:57:20|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|0
1638446250000|2021-12-02 11:57:30|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1638446270000|2021-12-02 11:57:50|5775.91|5775.91|5774.19|5774.19|5775.91|5775.91|5774.19|5774.19|0
1638446280000|2021-12-02 11:58:00|5774.18|5774.18|5775.83|5775.83|5775.83|5775.83|5774.18|5774.18|0
1638446300000|2021-12-02 11:58:20|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|0
1638446320000|2021-12-02 11:58:40|5776.28|5776.28|5775.83|5775.83|5776.28|5776.28|5775.83|5775.83|0
1638446340000|2021-12-02 11:59:00|5775.8|5775.8|5775.33|5775.33|5775.83|5775.83|5775.11|5775.11|0
1638446350000|2021-12-02 11:59:10|5775.26|5775.26|5775.26|5775.26|5775.26|5775.26|5775.26|5775.26|0
1638446360000|2021-12-02 11:59:20|5775.55|5775.55|5775.55|5775.55|5775.55|5775.55|5775.55|5775.55|0
1638446370000|2021-12-02 11:59:30|5775.76|5775.76|5775.44|5775.44|5775.76|5775.76|5775.43|5775.43|0
1638446380000|2021-12-02 11:59:40|5775.43|5775.43|5775.32|5775.32|5775.43|5775.43|5775.32|5775.32|0
1638446390000|2021-12-02 11:59:50|5775.11|5775.11|5775.35|5775.35|5775.35|5775.35|5775.11|5775.11|0
1638446400000|2021-12-02 12:00:00|5775.64|5775.64|5774.95|5774.95|5775.64|5775.64|5774.89|5774.89|0
1638446410000|2021-12-02 12:00:10|5775.19|5775.19|5774.87|5774.87|5775.19|5775.19|5774.87|5774.87|0
1638446420000|2021-12-02 12:00:20|5774.17|5774.17|5773.96|5773.96|5774.17|5774.17|5773.96|5773.96|0
1638446430000|2021-12-02 12:00:30|5773.72|5773.72|5773.74|5773.74|5773.74|5773.74|5773.72|5773.72|0
1638446440000|2021-12-02 12:00:40|5774.03|5774.03|5774.88|5774.88|5774.88|5774.88|5774.03|5774.03|0
1638446450000|2021-12-02 12:00:50|5775.17|5775.17|5775.6|5775.6|5775.6|5775.6|5775.17|5775.17|0
1638446460000|2021-12-02 12:01:00|5776.32|5776.32|5777.32|5777.32|5777.32|5777.32|5776.32|5776.32|0
1638446470000|2021-12-02 12:01:10|5777.9|5777.9|5777.9|5777.9|5777.9|5777.9|5777.9|5777.9|0
1638446480000|2021-12-02 12:01:20|5778.14|5778.14|5778.87|5778.87|5778.87|5778.87|5777.56|5777.56|0
1638446490000|2021-12-02 12:01:30|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|5778.58|0
1638446500000|2021-12-02 12:01:40|5779.16|5779.16|5780.53|5780.53|5780.53|5780.53|5779.16|5779.16|0
1638446510000|2021-12-02 12:01:50|5780.24|5780.24|5781.29|5781.29|5782.01|5782.01|5780.24|5780.24|0
1638446520000|2021-12-02 12:02:00|5781.3|5781.3|5779.84|5779.84|5781.62|5781.62|5779.84|5779.84|0
1638446530000|2021-12-02 12:02:10|5779.61|5779.61|5781.54|5781.54|5781.54|5781.54|5779.61|5779.61|0
1638446540000|2021-12-02 12:02:20|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|0
1638446550000|2021-12-02 12:02:30|5781.02|5781.02|5781.09|5781.09|5781.09|5781.09|5780.37|5780.37|0
1638446560000|2021-12-02 12:02:40|5780.88|5780.88|5780.4|5780.4|5780.88|5780.88|5780.4|5780.4|0
1638446580000|2021-12-02 12:03:00|5780.11|5780.11|5780.11|5780.11|5780.11|5780.11|5780.11|5780.11|0
1638446590000|2021-12-02 12:03:10|5780.35|5780.35|5780.06|5780.06|5780.35|5780.35|5780.06|5780.06|0
1638446600000|2021-12-02 12:03:20|5779.77|5779.77|5779.29|5779.29|5779.77|5779.77|5779.29|5779.29|0
1638446610000|2021-12-02 12:03:30|5779.08|5779.08|5779.29|5779.29|5779.29|5779.29|5779.08|5779.08|0
1638446620000|2021-12-02 12:03:40|5780.56|5780.56|5779.87|5779.87|5780.56|5780.56|5779.87|5779.87|0
1638446630000|2021-12-02 12:03:50|5779.34|5779.34|5779.11|5779.11|5779.34|5779.34|5779.11|5779.11|0
1638446640000|2021-12-02 12:04:00|5778.82|5778.82|5773.64|5773.64|5778.91|5778.91|5773.58|5773.58|0
1638446650000|2021-12-02 12:04:10|5774.11|5774.11|5775.23|5775.23|5777.32|5777.32|5774.11|5774.11|0
1638446660000|2021-12-02 12:04:20|5775|5775|5775.76|5775.76|5775.76|5775.76|5775|5775|0
1638446670000|2021-12-02 12:04:30|5776.48|5776.48|5776.48|5776.48|5776.48|5776.48|5776.48|5776.48|0
1638446680000|2021-12-02 12:04:40|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|0
1638446690000|2021-12-02 12:04:50|5775.47|5775.47|5774.78|5774.78|5775.47|5775.47|5774.78|5774.78|0
1638446700000|2021-12-02 12:05:00|5775.02|5775.02|5775.84|5775.84|5776.53|5776.53|5774.59|5774.59|0
1638446710000|2021-12-02 12:05:10|5775.26|5775.26|5775.26|5775.26|5775.26|5775.26|5775.26|5775.26|0
1638446720000|2021-12-02 12:05:20|5775.47|5775.47|5775.24|5775.24|5776.05|5776.05|5775.24|5775.24|0
1638446730000|2021-12-02 12:05:30|5775.71|5775.71|5775.62|5775.62|5775.71|5775.71|5775.04|5775.04|0
1638446740000|2021-12-02 12:05:40|5776.05|5776.05|5775.87|5775.87|5776.06|5776.06|5775.85|5775.85|0
1638446750000|2021-12-02 12:05:50|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|0
1638446760000|2021-12-02 12:06:00|5775.08|5775.08|5773.7|5773.7|5775.08|5775.08|5773.46|5773.46|0
1638446770000|2021-12-02 12:06:10|5773.48|5773.48|5771.64|5771.64|5773.48|5773.48|5771.63|5771.63|0
1638446780000|2021-12-02 12:06:20|5771.19|5771.19|5771.11|5771.11|5771.64|5771.64|5771.11|5771.11|0
1638446790000|2021-12-02 12:06:30|5771.15|5771.15|5770.83|5770.83|5771.19|5771.19|5770.4|5770.4|0
1638446800000|2021-12-02 12:06:40|5769.1|5769.1|5768.65|5768.65|5769.1|5769.1|5768.65|5768.65|0
1638446810000|2021-12-02 12:06:50|5768.63|5768.63|5768.87|5768.87|5768.87|5768.87|5768.63|5768.63|0
1638446820000|2021-12-02 12:07:00|5769.95|5769.95|5770.17|5770.17|5770.17|5770.17|5769.95|5769.95|0
1638446830000|2021-12-02 12:07:10|5771.55|5771.55|5772.42|5772.42|5772.71|5772.71|5771.55|5771.55|0
1638446840000|2021-12-02 12:07:20|5772.71|5772.71|5772.18|5772.18|5772.71|5772.71|5772.18|5772.18|0
1638446850000|2021-12-02 12:07:30|5771.75|5771.75|5771.51|5771.51|5771.75|5771.75|5771.51|5771.51|0
1638446860000|2021-12-02 12:07:40|5771.8|5771.8|5772.58|5772.58|5772.58|5772.58|5771.8|5771.8|0
1638446870000|2021-12-02 12:07:50|5773.01|5773.01|5772.14|5772.14|5773.01|5773.01|5772.14|5772.14|0
1638446880000|2021-12-02 12:08:00|5771.85|5771.85|5768.77|5768.77|5771.85|5771.85|5768.77|5768.77|0
1638446890000|2021-12-02 12:08:10|5768.34|5768.34|5767.43|5767.43|5768.34|5768.34|5766.22|5766.22|0
1638446900000|2021-12-02 12:08:20|5767.21|5767.21|5765.99|5765.99|5767.29|5767.29|5765.99|5765.99|0
1638446910000|2021-12-02 12:08:30|5766.28|5766.28|5764.62|5764.62|5766.28|5766.28|5764.62|5764.62|0
1638446920000|2021-12-02 12:08:40|5764.38|5764.38|5763.23|5763.23|5764.38|5764.38|5763.02|5763.02|0
1638446930000|2021-12-02 12:08:50|5763.45|5763.45|5762.33|5762.33|5764.67|5764.67|5762.33|5762.33|0
1638446940000|2021-12-02 12:09:00|5762.31|5762.31|5761.84|5761.84|5763.72|5763.72|5761.84|5761.84|0
1638446950000|2021-12-02 12:09:10|5761.62|5761.62|5761.34|5761.34|5761.62|5761.62|5761.11|5761.11|0
1638446960000|2021-12-02 12:09:20|5761.11|5761.11|5762.65|5762.65|5762.65|5762.65|5761.11|5761.11|0
1638446970000|2021-12-02 12:09:30|5761.6|5761.6|5760.39|5760.39|5761.6|5761.6|5757.83|5757.83|0
1638446980000|2021-12-02 12:09:40|5760.61|5760.61|5761.01|5761.01|5761.01|5761.01|5759.67|5759.67|0
1638446990000|2021-12-02 12:09:50|5759.79|5759.79|5759.99|5759.99|5760.28|5760.28|5759.55|5759.55|0
1638447000000|2021-12-02 12:10:00|5760.49|5760.49|5759.69|5759.69|5762.37|5762.37|5759.69|5759.69|0
1638447010000|2021-12-02 12:10:10|5759.4|5759.4|5756.27|5756.27|5759.4|5759.4|5756.27|5756.27|0
1638447020000|2021-12-02 12:10:20|5756.03|5756.03|5754.65|5754.65|5756.1|5756.1|5753.84|5753.84|0
1638447030000|2021-12-02 12:10:30|5754.32|5754.32|5753.05|5753.05|5754.32|5754.32|5752.76|5752.76|0
1638447040000|2021-12-02 12:10:40|5753.27|5753.27|5753.48|5753.48|5753.74|5753.74|5752.04|5752.04|0
1638447050000|2021-12-02 12:10:50|5753.72|5753.72|5753.91|5753.91|5753.91|5753.91|5753.67|5753.67|0
1638447060000|2021-12-02 12:11:00|5753.67|5753.67|5754.53|5754.53|5754.53|5754.53|5752.88|5752.88|0
1638447070000|2021-12-02 12:11:10|5754.77|5754.77|5755.51|5755.51|5755.99|5755.99|5754.77|5754.77|0
1638447080000|2021-12-02 12:11:20|5756.09|5756.09|5755.51|5755.51|5756.09|5756.09|5755.51|5755.51|0
1638447090000|2021-12-02 12:11:30|5755.22|5755.22|5756.64|5756.64|5756.64|5756.64|5755.2|5755.2|0
1638447100000|2021-12-02 12:11:40|5757.23|5757.23|5759.15|5759.15|5759.15|5759.15|5757.23|5757.23|0
1638447120000|2021-12-02 12:12:00|5759.73|5759.73|5756.42|5756.42|5759.95|5759.95|5755.3|5755.3|0
1638447130000|2021-12-02 12:12:10|5757.72|5757.72|5758.15|5758.15|5758.36|5758.36|5757.72|5757.72|0
1638447140000|2021-12-02 12:12:20|5758.22|5758.22|5758.99|5758.99|5759.28|5759.28|5758.22|5758.22|0
1638447150000|2021-12-02 12:12:30|5760.42|5760.42|5765.1|5765.1|5765.1|5765.1|5760.42|5760.42|0
1638447160000|2021-12-02 12:12:40|5764.86|5764.86|5764.88|5764.88|5764.88|5764.88|5764.86|5764.86|0
1638447170000|2021-12-02 12:12:50|5763.97|5763.97|5764.5|5764.5|5764.5|5764.5|5762.14|5762.14|0
1638447180000|2021-12-02 12:13:00|5764.21|5764.21|5764.21|5764.21|5764.21|5764.21|5764.21|5764.21|0
1638447190000|2021-12-02 12:13:10|5765.21|5765.21|5766.49|5766.49|5767.88|5767.88|5765.21|5765.21|0
1638447200000|2021-12-02 12:13:20|5765.67|5765.67|5765.44|5765.44|5765.67|5765.67|5765.44|5765.44|0
1638447210000|2021-12-02 12:13:30|5765.23|5765.23|5765.44|5765.44|5765.44|5765.44|5765.23|5765.23|0
1638447220000|2021-12-02 12:13:40|5765.23|5765.23|5766.26|5766.26|5766.26|5766.26|5765.23|5765.23|0
1638447230000|2021-12-02 12:13:50|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|5764.77|5764.77|0
1638447240000|2021-12-02 12:14:00|5765.57|5765.57|5764.88|5764.88|5765.93|5765.93|5764.88|5764.88|0
1638447250000|2021-12-02 12:14:10|5764.59|5764.59|5762.68|5762.68|5764.59|5764.59|5762.68|5762.68|0
1638447260000|2021-12-02 12:14:20|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|5762.47|0
1638447270000|2021-12-02 12:14:30|5762.25|5762.25|5760.01|5760.01|5762.25|5762.25|5760.01|5760.01|0
1638447280000|2021-12-02 12:14:40|5759.98|5759.98|5758.97|5758.97|5759.98|5759.98|5758.97|5758.97|0
1638447300000|2021-12-02 12:15:00|5758.73|5758.73|5757.15|5757.15|5758.73|5758.73|5757.15|5757.15|0
1638447310000|2021-12-02 12:15:10|5757.58|5757.58|5759.12|5759.12|5759.12|5759.12|5757.58|5757.58|0
1638447320000|2021-12-02 12:15:20|5758.54|5758.54|5758.73|5758.73|5758.75|5758.75|5758.54|5758.54|0
1638447330000|2021-12-02 12:15:30|5759.31|5759.31|5759.54|5759.54|5759.54|5759.54|5759.31|5759.31|0
1638447340000|2021-12-02 12:15:40|5760.19|5760.19|5759.61|5759.61|5760.19|5760.19|5759.61|5759.61|0
1638447350000|2021-12-02 12:15:50|5758.8|5758.8|5758.13|5758.13|5758.8|5758.8|5758.13|5758.13|0
1638447360000|2021-12-02 12:16:00|5758.58|5758.58|5758.82|5758.82|5759.58|5759.58|5758.58|5758.58|0
1638447370000|2021-12-02 12:16:10|5759.03|5759.03|5757.84|5757.84|5759.03|5759.03|5757.84|5757.84|0
1638447380000|2021-12-02 12:16:20|5758.29|5758.29|5758.82|5758.82|5759.06|5759.06|5758.29|5758.29|0
1638447390000|2021-12-02 12:16:30|5757.22|5757.22|5757.22|5757.22|5757.44|5757.44|5757.22|5757.22|0
1638447400000|2021-12-02 12:16:40|5757.41|5757.41|5757.6|5757.6|5758.08|5758.08|5757.36|5757.36|0
1638447410000|2021-12-02 12:16:50|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|0
1638447420000|2021-12-02 12:17:00|5758.06|5758.06|5758.61|5758.61|5758.61|5758.61|5758.03|5758.03|0
1638447430000|2021-12-02 12:17:10|5759.32|5759.32|5760.76|5760.76|5760.76|5760.76|5759.32|5759.32|0
1638447450000|2021-12-02 12:17:30|5760.54|5760.54|5760.57|5760.57|5760.57|5760.57|5759.85|5759.85|0
1638447470000|2021-12-02 12:17:50|5760.86|5760.86|5758.23|5758.23|5760.86|5760.86|5758.23|5758.23|0
1638447480000|2021-12-02 12:18:00|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|0
1638447490000|2021-12-02 12:18:10|5757.65|5757.65|5757.65|5757.65|5757.65|5757.65|5757.65|5757.65|0
1638447500000|2021-12-02 12:18:20|5756.45|5756.45|5755.33|5755.33|5756.45|5756.45|5755.33|5755.33|0
1638447520000|2021-12-02 12:18:40|5755.31|5755.31|5755.02|5755.02|5755.31|5755.31|5755.02|5755.02|0
1638447530000|2021-12-02 12:18:50|5754.44|5754.44|5751.15|5751.15|5754.44|5754.44|5751.15|5751.15|0
1638447540000|2021-12-02 12:19:00|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1638447550000|2021-12-02 12:19:10|5750.93|5750.93|5751.33|5751.33|5751.62|5751.62|5750.45|5750.45|0
1638447560000|2021-12-02 12:19:20|5751.62|5751.62|5751.62|5751.62|5751.91|5751.91|5751.62|5751.62|0
1638447570000|2021-12-02 12:19:30|5751.6|5751.6|5751.31|5751.31|5751.6|5751.6|5751.31|5751.31|0
1638447580000|2021-12-02 12:19:40|5750.88|5750.88|5750.87|5750.87|5750.88|5750.88|5750.87|5750.87|0
1638447590000|2021-12-02 12:19:50|5750.43|5750.43|5749.56|5749.56|5750.43|5750.43|5749.24|5749.24|0
1638447600000|2021-12-02 12:20:00|5750.03|5750.03|5753.8|5753.8|5753.8|5753.8|5750.03|5750.03|0
1638447610000|2021-12-02 12:20:10|5754.09|5754.09|5754.3|5754.3|5754.3|5754.3|5754.01|5754.01|0
1638447630000|2021-12-02 12:20:30|5753.72|5753.72|5756.57|5756.57|5756.57|5756.57|5753.72|5753.72|0
1638447640000|2021-12-02 12:20:40|5757.23|5757.23|5757.38|5757.38|5757.81|5757.81|5757.23|5757.23|0
1638447660000|2021-12-02 12:21:00|5756.95|5756.95|5757.19|5757.19|5757.19|5757.19|5756.95|5756.95|0
1638447670000|2021-12-02 12:21:10|5757.83|5757.83|5757.76|5757.76|5757.83|5757.83|5757.76|5757.76|0
1638447680000|2021-12-02 12:21:20|5757.11|5757.11|5757.41|5757.41|5757.41|5757.41|5756.4|5756.4|0
1638447690000|2021-12-02 12:21:30|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|0
1638447700000|2021-12-02 12:21:40|5756.77|5756.77|5756.77|5756.77|5756.77|5756.77|5756.77|5756.77|0
1638447710000|2021-12-02 12:21:50|5757.35|5757.35|5757.06|5757.06|5757.35|5757.35|5757.06|5757.06|0
1638447720000|2021-12-02 12:22:00|5758.57|5758.57|5758.86|5758.86|5758.86|5758.86|5758.57|5758.57|0
1638447730000|2021-12-02 12:22:10|5760.29|5760.29|5760.72|5760.72|5761.01|5761.01|5760.29|5760.29|0
1638447740000|2021-12-02 12:22:20|5761.01|5761.01|5759.69|5759.69|5761.01|5761.01|5759.4|5759.4|0
1638447750000|2021-12-02 12:22:30|5759.72|5759.72|5761.85|5761.85|5761.85|5761.85|5759.72|5759.72|0
1638447760000|2021-12-02 12:22:40|5761.88|5761.88|5762.1|5762.1|5762.1|5762.1|5761.88|5761.88|0
1638447780000|2021-12-02 12:23:00|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|5761.67|0
1638447790000|2021-12-02 12:23:10|5761.38|5761.38|5761.38|5761.38|5761.38|5761.38|5761.38|5761.38|0
1638447800000|2021-12-02 12:23:20|5761.09|5761.09|5760.45|5760.45|5761.09|5761.09|5759.73|5759.73|0
1638447810000|2021-12-02 12:23:30|5760.74|5760.74|5761.69|5761.69|5761.69|5761.69|5760.74|5760.74|0
1638447820000|2021-12-02 12:23:40|5760.82|5760.82|5761.69|5761.69|5761.69|5761.69|5760.82|5760.82|0
1638447830000|2021-12-02 12:23:50|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1638447850000|2021-12-02 12:24:10|5761.33|5761.33|5762.53|5762.53|5762.77|5762.77|5761.33|5761.33|0
1638447860000|2021-12-02 12:24:20|5761.95|5761.95|5761.95|5761.95|5761.95|5761.95|5761.95|5761.95|0
1638447870000|2021-12-02 12:24:30|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|0
1638447890000|2021-12-02 12:24:50|5761.01|5761.01|5760.54|5760.54|5761.01|5761.01|5760.44|5760.44|0
1638447900000|2021-12-02 12:25:00|5760.83|5760.83|5761.04|5761.04|5761.04|5761.04|5760.83|5760.83|0
1638447910000|2021-12-02 12:25:10|5760.4|5760.4|5760.4|5760.4|5760.4|5760.4|5760.4|5760.4|0
1638447920000|2021-12-02 12:25:20|5759.92|5759.92|5758.38|5758.38|5759.92|5759.92|5758.38|5758.38|0
1638447930000|2021-12-02 12:25:30|5757.43|5757.43|5756.56|5756.56|5757.43|5757.43|5756.55|5756.55|0
1638447940000|2021-12-02 12:25:40|5756.85|5756.85|5757.14|5757.14|5757.14|5757.14|5756.85|5756.85|0
1638447950000|2021-12-02 12:25:50|5756.85|5756.85|5755.71|5755.71|5756.85|5756.85|5755.71|5755.71|0
1638447960000|2021-12-02 12:26:00|5755.95|5755.95|5755.24|5755.24|5755.95|5755.95|5755.18|5755.18|0
1638447970000|2021-12-02 12:26:10|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|5755.52|0
1638447980000|2021-12-02 12:26:20|5755.24|5755.24|5756.5|5756.5|5756.5|5756.5|5754.52|5754.52|0
1638447990000|2021-12-02 12:26:30|5756.94|5756.94|5757.37|5757.37|5757.37|5757.37|5756.94|5756.94|0
1638448000000|2021-12-02 12:26:40|5757.38|5757.38|5756.73|5756.73|5757.38|5757.38|5756.73|5756.73|0
1638448010000|2021-12-02 12:26:50|5757.31|5757.31|5757.31|5757.31|5757.31|5757.31|5757.31|5757.31|0
1638448020000|2021-12-02 12:27:00|5757.22|5757.22|5757.17|5757.17|5757.22|5757.22|5756.65|5756.65|0
1638448030000|2021-12-02 12:27:10|5757.46|5757.46|5756.89|5756.89|5757.46|5757.46|5756.67|5756.67|0
1638448040000|2021-12-02 12:27:20|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|0
1638448050000|2021-12-02 12:27:30|5755.99|5755.99|5754.67|5754.67|5755.99|5755.99|5754.67|5754.67|0
1638448060000|2021-12-02 12:27:40|5753.38|5753.38|5753.17|5753.17|5753.38|5753.38|5752.95|5752.95|0
1638448070000|2021-12-02 12:27:50|5753.1|5753.1|5753.82|5753.82|5753.82|5753.82|5753.1|5753.1|0
1638448080000|2021-12-02 12:28:00|5753.84|5753.84|5753.59|5753.59|5753.84|5753.84|5753.37|5753.37|0
1638448090000|2021-12-02 12:28:10|5753.3|5753.3|5752.87|5752.87|5753.3|5753.3|5752.87|5752.87|0
1638448110000|2021-12-02 12:28:30|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5752.95|5752.95|0
1638448120000|2021-12-02 12:28:40|5752.87|5752.87|5752.95|5752.95|5752.95|5752.95|5752.66|5752.66|0
1638448130000|2021-12-02 12:28:50|5753.23|5753.23|5754.41|5754.41|5754.41|5754.41|5753|5753|0
1638448140000|2021-12-02 12:29:00|5755.27|5755.27|5755.54|5755.54|5755.54|5755.54|5754.84|5754.84|0
1638448150000|2021-12-02 12:29:10|5755.83|5755.83|5757.06|5757.06|5757.06|5757.06|5755.83|5755.83|0
1638448160000|2021-12-02 12:29:20|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|0
1638448170000|2021-12-02 12:29:30|5757.92|5757.92|5758.35|5758.35|5758.35|5758.35|5757.92|5757.92|0
1638448180000|2021-12-02 12:29:40|5758.36|5758.36|5759.57|5759.57|5760.44|5760.44|5757.93|5757.93|0
1638448200000|2021-12-02 12:30:00|5759.28|5759.28|5757.22|5757.22|5759.28|5759.28|5757.22|5757.22|0
1638448210000|2021-12-02 12:30:10|5757.17|5757.17|5755.93|5755.93|5757.42|5757.42|5755.93|5755.93|0
1638448220000|2021-12-02 12:30:20|5754.64|5754.64|5756.48|5756.48|5756.48|5756.48|5754.64|5754.64|0
1638448230000|2021-12-02 12:30:30|5756.77|5756.77|5756.5|5756.5|5757.73|5757.73|5756.48|5756.48|0
1638448240000|2021-12-02 12:30:40|5756.97|5756.97|5756.83|5756.83|5756.97|5756.97|5756.54|5756.54|0
1638448250000|2021-12-02 12:30:50|5756.59|5756.59|5756.81|5756.81|5757.02|5757.02|5756.3|5756.3|0
1638448260000|2021-12-02 12:31:00|5757.02|5757.02|5755.42|5755.42|5757.05|5757.05|5755.42|5755.42|0
1638448270000|2021-12-02 12:31:10|5755.71|5755.71|5756|5756|5756|5756|5755.71|5755.71|0
1638448280000|2021-12-02 12:31:20|5756.86|5756.86|5756.86|5756.86|5756.86|5756.86|5756.86|5756.86|0
1638448300000|2021-12-02 12:31:40|5756.87|5756.87|5756.34|5756.34|5756.87|5756.87|5756.34|5756.34|0
1638448310000|2021-12-02 12:31:50|5756.13|5756.13|5756.13|5756.13|5756.13|5756.13|5756.13|5756.13|0
1638448320000|2021-12-02 12:32:00|5754.64|5754.64|5752.63|5752.63|5754.93|5754.93|5752.63|5752.63|0
1638448330000|2021-12-02 12:32:10|5752.66|5752.66|5751.99|5751.99|5752.66|5752.66|5751.99|5751.99|0
1638448340000|2021-12-02 12:32:20|5751.22|5751.22|5751.8|5751.8|5751.8|5751.8|5751.22|5751.22|0
1638448350000|2021-12-02 12:32:30|5752.28|5752.28|5752.42|5752.42|5752.52|5752.52|5751.75|5751.75|0
1638448360000|2021-12-02 12:32:40|5753.28|5753.28|5753.71|5753.71|5753.71|5753.71|5753.28|5753.28|0
1638448370000|2021-12-02 12:32:50|5754.43|5754.43|5757.29|5757.29|5757.29|5757.29|5754.43|5754.43|0
1638448380000|2021-12-02 12:33:00|5756.65|5756.65|5755.93|5755.93|5756.65|5756.65|5755.93|5755.93|0
1638448390000|2021-12-02 12:33:10|5754.02|5754.02|5753.3|5753.3|5754.02|5754.02|5753.3|5753.3|0
1638448400000|2021-12-02 12:33:20|5753.52|5753.52|5753.56|5753.56|5753.76|5753.76|5753.52|5753.52|0
1638448410000|2021-12-02 12:33:30|5753.85|5753.85|5753.85|5753.85|5754.14|5754.14|5753.85|5753.85|0
1638448420000|2021-12-02 12:33:40|5753.56|5753.56|5754.04|5754.04|5754.04|5754.04|5753.56|5753.56|0
1638448430000|2021-12-02 12:33:50|5754.33|5754.33|5754.42|5754.42|5754.71|5754.71|5754.3|5754.3|0
1638448450000|2021-12-02 12:34:10|5754.2|5754.2|5754.37|5754.37|5754.37|5754.37|5753.85|5753.85|0
1638448460000|2021-12-02 12:34:20|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|0
1638448480000|2021-12-02 12:34:40|5755.09|5755.09|5753.85|5753.85|5755.09|5755.09|5753.85|5753.85|0
1638448490000|2021-12-02 12:34:50|5754.08|5754.08|5753.87|5753.87|5754.08|5754.08|5753.65|5753.65|0
1638448500000|2021-12-02 12:35:00|5754.59|5754.59|5754.3|5754.3|5754.59|5754.59|5754.3|5754.3|0
1638448510000|2021-12-02 12:35:10|5753.65|5753.65|5754.18|5754.18|5754.18|5754.18|5753.13|5753.13|0
1638448520000|2021-12-02 12:35:20|5754.42|5754.42|5754.42|5754.42|5754.42|5754.42|5754.42|5754.42|0
1638448530000|2021-12-02 12:35:30|5754.85|5754.85|5755.34|5755.34|5755.34|5755.34|5754.63|5754.63|0
1638448540000|2021-12-02 12:35:40|5755.82|5755.82|5757.23|5757.23|5757.23|5757.23|5755.82|5755.82|0
1638448550000|2021-12-02 12:35:50|5756.94|5756.94|5753.17|5753.17|5756.94|5756.94|5753.14|5753.14|0
1638448560000|2021-12-02 12:36:00|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|0
1638448570000|2021-12-02 12:36:10|5753.75|5753.75|5753.75|5753.75|5754.04|5754.04|5753.75|5753.75|0
1638448580000|2021-12-02 12:36:20|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|0
1638448590000|2021-12-02 12:36:30|5752.98|5752.98|5754.25|5754.25|5754.25|5754.25|5752.98|5752.98|0
1638448610000|2021-12-02 12:36:50|5756.28|5756.28|5756.81|5756.81|5756.87|5756.87|5756.28|5756.28|0
1638448620000|2021-12-02 12:37:00|5756.59|5756.59|5756.3|5756.3|5756.59|5756.59|5756.3|5756.3|0
1638448630000|2021-12-02 12:37:10|5755.87|5755.87|5753.93|5753.93|5755.87|5755.87|5753.93|5753.93|0
1638448640000|2021-12-02 12:37:20|5751.79|5751.79|5750.12|5750.12|5751.83|5751.83|5750.12|5750.12|0
1638448650000|2021-12-02 12:37:30|5749.83|5749.83|5747.06|5747.06|5749.83|5749.83|5747.06|5747.06|0
1638448660000|2021-12-02 12:37:40|5746.63|5746.63|5744.86|5744.86|5746.63|5746.63|5744.62|5744.62|0
1638448670000|2021-12-02 12:37:50|5745.5|5745.5|5746.22|5746.22|5746.22|5746.22|5745.5|5745.5|0
1638448680000|2021-12-02 12:38:00|5746.43|5746.43|5746.08|5746.08|5746.43|5746.43|5746.08|5746.08|0
1638448690000|2021-12-02 12:38:10|5746.37|5746.37|5746.57|5746.57|5746.58|5746.58|5746.37|5746.37|0
1638448700000|2021-12-02 12:38:20|5746.35|5746.35|5746.12|5746.12|5746.35|5746.35|5746.12|5746.12|0
1638448710000|2021-12-02 12:38:30|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|0
1638448720000|2021-12-02 12:38:40|5746.07|5746.07|5745.25|5745.25|5747.16|5747.16|5745.25|5745.25|0
1638448730000|2021-12-02 12:38:50|5745.01|5745.01|5743.38|5743.38|5745.01|5745.01|5743.38|5743.38|0
1638448740000|2021-12-02 12:39:00|5743.62|5743.62|5740.22|5740.22|5743.62|5743.62|5740.22|5740.22|0
1638448750000|2021-12-02 12:39:10|5740.7|5740.7|5740.22|5740.22|5740.7|5740.7|5740.22|5740.22|0
1638448760000|2021-12-02 12:39:20|5739.98|5739.98|5740.24|5740.24|5740.46|5740.46|5739.98|5739.98|0
1638448770000|2021-12-02 12:39:30|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|5740.48|0
1638448780000|2021-12-02 12:39:40|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1638448790000|2021-12-02 12:39:50|5739.04|5739.04|5738.8|5738.8|5739.04|5739.04|5738.8|5738.8|0
1638448800000|2021-12-02 12:40:00|5739.66|5739.66|5738.03|5738.03|5739.66|5739.66|5738.03|5738.03|0
1638448810000|2021-12-02 12:40:10|5737.32|5737.32|5737.68|5737.68|5737.89|5737.89|5737.32|5737.32|0
1638448820000|2021-12-02 12:40:20|5738.11|5738.11|5738.59|5738.59|5738.59|5738.59|5738.11|5738.11|0
1638448830000|2021-12-02 12:40:30|5738.82|5738.82|5738.42|5738.42|5739.4|5739.4|5738.42|5738.42|0
1638448840000|2021-12-02 12:40:40|5738.18|5738.18|5737.02|5737.02|5738.54|5738.54|5736.12|5736.12|0
1638448860000|2021-12-02 12:41:00|5736.07|5736.07|5735.85|5735.85|5736.07|5736.07|5735.85|5735.85|0
1638448870000|2021-12-02 12:41:10|5735.28|5735.28|5731.62|5731.62|5735.99|5735.99|5731.62|5731.62|0
1638448880000|2021-12-02 12:41:20|5731.38|5731.38|5727.69|5727.69|5731.38|5731.38|5727.69|5727.69|0
1638448890000|2021-12-02 12:41:30|5728.27|5728.27|5728.92|5728.92|5729.93|5729.93|5728.27|5728.27|0
1638448900000|2021-12-02 12:41:40|5729.35|5729.35|5729.33|5729.33|5729.57|5729.57|5729.33|5729.33|0
1638448910000|2021-12-02 12:41:50|5728.51|5728.51|5730.24|5730.24|5730.24|5730.24|5728.22|5728.22|0
1638448920000|2021-12-02 12:42:00|5730.81|5730.81|5730.21|5730.21|5730.81|5730.81|5729.45|5729.45|0
1638448930000|2021-12-02 12:42:10|5729.74|5729.74|5729.76|5729.76|5729.84|5729.84|5728.61|5728.61|0
1638448940000|2021-12-02 12:42:20|5730.05|5730.05|5732.06|5732.06|5732.06|5732.06|5730.05|5730.05|0
1638448950000|2021-12-02 12:42:30|5732.49|5732.49|5733.95|5733.95|5733.95|5733.95|5732.49|5732.49|0
1638448960000|2021-12-02 12:42:40|5734.17|5734.17|5733.83|5733.83|5734.17|5734.17|5733.83|5733.83|0
1638448970000|2021-12-02 12:42:50|5733.8|5733.8|5732.68|5732.68|5733.8|5733.8|5732.68|5732.68|0
1638448980000|2021-12-02 12:43:00|5732.21|5732.21|5729.55|5729.55|5732.21|5732.21|5729.31|5729.31|0
1638448990000|2021-12-02 12:43:10|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|0
1638449000000|2021-12-02 12:43:20|5730.39|5730.39|5730.87|5730.87|5730.87|5730.87|5730.39|5730.39|0
1638449010000|2021-12-02 12:43:30|5731.34|5731.34|5730.87|5730.87|5731.34|5731.34|5730.87|5730.87|0
1638449020000|2021-12-02 12:43:40|5730.84|5730.84|5730.12|5730.12|5730.84|5730.84|5730.12|5730.12|0
1638449030000|2021-12-02 12:43:50|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|0
1638449040000|2021-12-02 12:44:00|5730.43|5730.43|5732.74|5732.74|5732.74|5732.74|5730.4|5730.4|0
1638449050000|2021-12-02 12:44:10|5732.98|5732.98|5730.69|5730.69|5732.98|5732.98|5730.69|5730.69|0
1638449060000|2021-12-02 12:44:20|5730.98|5730.98|5730.11|5730.11|5730.98|5730.98|5730.11|5730.11|0
1638449070000|2021-12-02 12:44:30|5730.4|5730.4|5732.91|5732.91|5732.91|5732.91|5730.4|5730.4|0
1638449080000|2021-12-02 12:44:40|5731.1|5731.1|5731.53|5731.53|5731.53|5731.53|5730.88|5730.88|0
1638449090000|2021-12-02 12:44:50|5731.76|5731.76|5731.55|5731.55|5731.76|5731.76|5731.55|5731.55|0
1638449100000|2021-12-02 12:45:00|5731.26|5731.26|5731.22|5731.22|5731.26|5731.26|5730.33|5730.33|0
1638449110000|2021-12-02 12:45:10|5731.24|5731.24|5730.12|5730.12|5731.7|5731.7|5730.12|5730.12|0
1638449120000|2021-12-02 12:45:20|5730.41|5730.41|5732.08|5732.08|5732.15|5732.15|5730.41|5730.41|0
1638449140000|2021-12-02 12:45:40|5732.32|5732.32|5731.6|5731.6|5732.32|5732.32|5731.6|5731.6|0
1638449150000|2021-12-02 12:45:50|5731.46|5731.46|5729.17|5729.17|5731.46|5731.46|5729.17|5729.17|0
1638449160000|2021-12-02 12:46:00|5728.64|5728.64|5728.88|5728.88|5728.88|5728.88|5728.41|5728.41|0
1638449170000|2021-12-02 12:46:10|5729.6|5729.6|5730.5|5730.5|5730.5|5730.5|5729.6|5729.6|0
1638449180000|2021-12-02 12:46:20|5730.21|5730.21|5729.92|5729.92|5730.21|5730.21|5729.92|5729.92|0
1638449190000|2021-12-02 12:46:30|5730.16|5730.16|5731.89|5731.89|5731.89|5731.89|5730.16|5730.16|0
1638449200000|2021-12-02 12:46:40|5732.82|5732.82|5732.82|5732.82|5733.03|5733.03|5732.82|5732.82|0
1638449210000|2021-12-02 12:46:50|5732.24|5732.24|5732.81|5732.81|5733.39|5733.39|5732.24|5732.24|0
1638449220000|2021-12-02 12:47:00|5732.59|5732.59|5731.9|5731.9|5732.59|5732.59|5731.9|5731.9|0
1638449230000|2021-12-02 12:47:10|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|0
1638449240000|2021-12-02 12:47:20|5733.24|5733.24|5734.11|5734.11|5735.06|5735.06|5733.24|5733.24|0
1638449250000|2021-12-02 12:47:30|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|5733.89|0
1638449260000|2021-12-02 12:47:40|5733.41|5733.41|5732.77|5732.77|5733.89|5733.89|5732.77|5732.77|0
1638449280000|2021-12-02 12:48:00|5732|5732|5731.28|5731.28|5732.29|5732.29|5731.28|5731.28|0
1638449290000|2021-12-02 12:48:10|5730.99|5730.99|5731.79|5731.79|5731.79|5731.79|5730.99|5730.99|0
1638449300000|2021-12-02 12:48:20|5731.5|5731.5|5735.11|5735.11|5735.11|5735.11|5731.21|5731.21|0
1638449310000|2021-12-02 12:48:30|5734.63|5734.63|5734.42|5734.42|5734.63|5734.63|5734.2|5734.2|0
1638449320000|2021-12-02 12:48:40|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|5733.84|0
1638449340000|2021-12-02 12:49:00|5734.06|5734.06|5734.15|5734.15|5734.58|5734.58|5734.06|5734.06|0
1638449350000|2021-12-02 12:49:10|5733.68|5733.68|5732.48|5732.48|5733.68|5733.68|5732.48|5732.48|0
1638449360000|2021-12-02 12:49:20|5733.39|5733.39|5734.15|5734.15|5734.15|5734.15|5732.91|5732.91|0
1638449380000|2021-12-02 12:49:40|5733.2|5733.2|5731.21|5731.21|5733.2|5733.2|5731.21|5731.21|0
1638449390000|2021-12-02 12:49:50|5731.5|5731.5|5731.28|5731.28|5731.71|5731.71|5731.28|5731.28|0
1638449400000|2021-12-02 12:50:00|5731.5|5731.5|5732.21|5732.21|5732.21|5732.21|5731.5|5731.5|0
1638449410000|2021-12-02 12:50:10|5732.79|5732.79|5733.65|5733.65|5733.87|5733.87|5732.79|5732.79|0
1638449420000|2021-12-02 12:50:20|5733.22|5733.22|5735.09|5735.09|5735.09|5735.09|5733.15|5733.15|0
1638449430000|2021-12-02 12:50:30|5735.1|5735.1|5735.1|5735.1|5735.1|5735.1|5735.1|5735.1|0
1638449440000|2021-12-02 12:50:40|5734.67|5734.67|5734.24|5734.24|5734.88|5734.88|5734.19|5734.19|0
1638449450000|2021-12-02 12:50:50|5733.95|5733.95|5731.45|5731.45|5733.95|5733.95|5731.44|5731.44|0
1638449460000|2021-12-02 12:51:00|5730.88|5730.88|5731.98|5731.98|5731.98|5731.98|5730.88|5730.88|0
1638449470000|2021-12-02 12:51:10|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|5732.51|0
1638449480000|2021-12-02 12:51:20|5732.22|5732.22|5732.51|5732.51|5732.51|5732.51|5732.22|5732.22|0
1638449490000|2021-12-02 12:51:30|5731.98|5731.98|5730.86|5730.86|5731.98|5731.98|5730.86|5730.86|0
1638449500000|2021-12-02 12:51:40|5730.83|5730.83|5730.85|5730.85|5730.85|5730.85|5730.83|5730.83|0
1638449510000|2021-12-02 12:51:50|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|5731.14|0
1638449520000|2021-12-02 12:52:00|5730.85|5730.85|5731.09|5731.09|5731.09|5731.09|5730.85|5730.85|0
1638449530000|2021-12-02 12:52:10|5731.37|5731.37|5731.53|5731.53|5731.56|5731.56|5731.32|5731.32|0
1638449550000|2021-12-02 12:52:30|5731.3|5731.3|5731.27|5731.27|5731.58|5731.58|5731.27|5731.27|0
1638449560000|2021-12-02 12:52:40|5732.13|5732.13|5732.13|5732.13|5732.42|5732.42|5732.13|5732.13|0
1638449570000|2021-12-02 12:52:50|5731.92|5731.92|5731.92|5731.92|5731.92|5731.92|5731.92|5731.92|0
1638449580000|2021-12-02 12:53:00|5732.21|5732.21|5732.97|5732.97|5732.97|5732.97|5732.21|5732.21|0
1638449590000|2021-12-02 12:53:10|5732.39|5732.39|5733.54|5733.54|5733.54|5733.54|5732.39|5732.39|0
1638449600000|2021-12-02 12:53:20|5734.02|5734.02|5734.74|5734.74|5735.17|5735.17|5733.8|5733.8|0
1638449610000|2021-12-02 12:53:30|5734.72|5734.72|5735.35|5735.35|5735.4|5735.4|5734.71|5734.71|0
1638449620000|2021-12-02 12:53:40|5735.59|5735.59|5736.19|5736.19|5736.65|5736.65|5735.59|5735.59|0
1638449630000|2021-12-02 12:53:50|5735.96|5735.96|5735.43|5735.43|5735.96|5735.96|5735.43|5735.43|0
1638449640000|2021-12-02 12:54:00|5734.78|5734.78|5734.07|5734.07|5734.78|5734.78|5734.07|5734.07|0
1638449650000|2021-12-02 12:54:10|5733.88|5733.88|5733.88|5733.88|5733.88|5733.88|5733.88|5733.88|0
1638449660000|2021-12-02 12:54:20|5734.45|5734.45|5734.11|5734.11|5734.69|5734.69|5734.11|5734.11|0
1638449670000|2021-12-02 12:54:30|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|0
1638449680000|2021-12-02 12:54:40|5734.11|5734.11|5734.54|5734.54|5734.54|5734.54|5734.05|5734.05|0
1638449690000|2021-12-02 12:54:50|5734.75|5734.75|5735.31|5735.31|5735.37|5735.37|5734.75|5734.75|0
1638449700000|2021-12-02 12:55:00|5735.02|5735.02|5735.03|5735.03|5735.32|5735.32|5735.02|5735.02|0
1638449710000|2021-12-02 12:55:10|5735.27|5735.27|5736.13|5736.13|5736.13|5736.13|5735.27|5735.27|0
1638449720000|2021-12-02 12:55:20|5735.56|5735.56|5735.95|5735.95|5736.2|5736.2|5735.56|5735.56|0
1638449730000|2021-12-02 12:55:30|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|5735.47|0
1638449740000|2021-12-02 12:55:40|5735.95|5735.95|5736.45|5736.45|5736.45|5736.45|5735.95|5735.95|0
1638449750000|2021-12-02 12:55:50|5736.88|5736.88|5738.58|5738.58|5738.58|5738.58|5736.88|5736.88|0
1638449760000|2021-12-02 12:56:00|5738.1|5738.1|5737.82|5737.82|5738.14|5738.14|5737.82|5737.82|0
1638449770000|2021-12-02 12:56:10|5738.4|5738.4|5738.98|5738.98|5738.98|5738.98|5738.4|5738.4|0
1638449780000|2021-12-02 12:56:20|5738.69|5738.69|5738.02|5738.02|5738.69|5738.69|5737.73|5737.73|0
1638449790000|2021-12-02 12:56:30|5737.78|5737.78|5738.07|5738.07|5738.07|5738.07|5737.78|5737.78|0
1638449800000|2021-12-02 12:56:40|5737.78|5737.78|5736.32|5736.32|5737.78|5737.78|5736.32|5736.32|0
1638449810000|2021-12-02 12:56:50|5735.74|5735.74|5736.27|5736.27|5736.27|5736.27|5735.74|5735.74|0
1638449820000|2021-12-02 12:57:00|5735.98|5735.98|5735.97|5735.97|5735.98|5735.98|5735.97|5735.97|0
1638449830000|2021-12-02 12:57:10|5736|5736|5735.07|5735.07|5736|5736|5735.07|5735.07|0
1638449840000|2021-12-02 12:57:20|5735.71|5735.71|5735.65|5735.65|5737.17|5737.17|5735.65|5735.65|0
1638449850000|2021-12-02 12:57:30|5735.94|5735.94|5737.86|5737.86|5737.86|5737.86|5735.65|5735.65|0
1638449860000|2021-12-02 12:57:40|5736.93|5736.93|5737.7|5737.7|5737.7|5737.7|5736.93|5736.93|0
1638449870000|2021-12-02 12:57:50|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|0
1638449880000|2021-12-02 12:58:00|5737.56|5737.56|5737.73|5737.73|5738.21|5738.21|5737.56|5737.56|0
1638449890000|2021-12-02 12:58:10|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|0
1638449900000|2021-12-02 12:58:20|5736.32|5736.32|5735.36|5735.36|5736.54|5736.54|5735.36|5735.36|0
1638449910000|2021-12-02 12:58:30|5735.15|5735.15|5735.15|5735.15|5735.15|5735.15|5735.15|5735.15|0
1638449920000|2021-12-02 12:58:40|5735.36|5735.36|5735.36|5735.36|5735.36|5735.36|5735.12|5735.12|0
1638449930000|2021-12-02 12:58:50|5735.12|5735.12|5737.07|5737.07|5737.07|5737.07|5735.12|5735.12|0
1638449940000|2021-12-02 12:59:00|5737.16|5737.16|5736.58|5736.58|5737.16|5737.16|5736.58|5736.58|0
1638449950000|2021-12-02 12:59:10|5736.8|5736.8|5736.29|5736.29|5736.8|5736.8|5736.29|5736.29|0
1638449960000|2021-12-02 12:59:20|5737.01|5737.01|5737.03|5737.03|5737.03|5737.03|5737.01|5737.01|0
1638449980000|2021-12-02 12:59:40|5736.79|5736.79|5736.5|5736.5|5736.79|5736.79|5736.5|5736.5|0
1638449990000|2021-12-02 12:59:50|5736.26|5736.26|5735.76|5735.76|5736.26|5736.26|5735.76|5735.76|0
1638450000000|2021-12-02 13:00:00|5735.47|5735.47|5737.08|5737.08|5737.08|5737.08|5735.46|5735.46|0
1638450010000|2021-12-02 13:00:10|5736.79|5736.79|5735|5735|5736.79|5736.79|5735|5735|0
1638450020000|2021-12-02 13:00:20|5735.06|5735.06|5733.7|5733.7|5735.06|5735.06|5733.7|5733.7|0
1638450030000|2021-12-02 13:00:30|5733.46|5733.46|5732.34|5732.34|5733.46|5733.46|5732.34|5732.34|0
1638450040000|2021-12-02 13:00:40|5732.63|5732.63|5733.08|5733.08|5733.08|5733.08|5732.63|5732.63|0
1638450050000|2021-12-02 13:00:50|5734.14|5734.14|5735|5735|5735|5735|5734.14|5734.14|0
1638450060000|2021-12-02 13:01:00|5734.78|5734.78|5733.68|5733.68|5734.78|5734.78|5733.68|5733.68|0
1638450070000|2021-12-02 13:01:10|5733.92|5733.92|5733.92|5733.92|5734.2|5734.2|5733.92|5733.92|0
1638450080000|2021-12-02 13:01:20|5734.13|5734.13|5734.24|5734.24|5734.42|5734.42|5734.13|5734.13|0
1638450090000|2021-12-02 13:01:30|5734.53|5734.53|5735.94|5735.94|5735.94|5735.94|5734.53|5734.53|0
1638450100000|2021-12-02 13:01:40|5734.82|5734.82|5738.86|5738.86|5738.86|5738.86|5734.39|5734.39|0
1638450110000|2021-12-02 13:01:50|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|0
1638450120000|2021-12-02 13:02:00|5738.86|5738.86|5739.35|5739.35|5739.78|5739.78|5738.86|5738.86|0
1638450130000|2021-12-02 13:02:10|5740.31|5740.31|5741.31|5741.31|5741.31|5741.31|5740.31|5740.31|0
1638450140000|2021-12-02 13:02:20|5740.52|5740.52|5740.61|5740.61|5740.61|5740.61|5740.31|5740.31|0
1638450150000|2021-12-02 13:02:30|5740.32|5740.32|5741.73|5741.73|5742.02|5742.02|5740.32|5740.32|0
1638450170000|2021-12-02 13:02:50|5741.78|5741.78|5744.59|5744.59|5745.31|5745.31|5741.78|5741.78|0
1638450180000|2021-12-02 13:03:00|5744.83|5744.83|5743.53|5743.53|5745.69|5745.69|5743.53|5743.53|0
1638450190000|2021-12-02 13:03:10|5743.46|5743.46|5742.49|5742.49|5743.46|5743.46|5742.49|5742.49|0
1638450200000|2021-12-02 13:03:20|5742.51|5742.51|5742.41|5742.41|5743.42|5743.42|5742.27|5742.27|0
1638450210000|2021-12-02 13:03:30|5743.15|5743.15|5745.87|5745.87|5746.45|5746.45|5743.15|5743.15|0
1638450230000|2021-12-02 13:03:50|5747.49|5747.49|5747.92|5747.92|5747.92|5747.92|5747.28|5747.28|0
1638450250000|2021-12-02 13:04:10|5748.16|5748.16|5748.81|5748.81|5749.72|5749.72|5748.16|5748.16|0
1638450270000|2021-12-02 13:04:30|5749.29|5749.29|5750.58|5750.58|5750.58|5750.58|5749.29|5749.29|0
1638450280000|2021-12-02 13:04:40|5750.82|5750.82|5752.9|5752.9|5752.9|5752.9|5750.82|5750.82|0
1638450290000|2021-12-02 13:04:50|5753.38|5753.38|5753.14|5753.14|5753.38|5753.38|5753.14|5753.14|0
1638450300000|2021-12-02 13:05:00|5753.43|5753.43|5752.47|5752.47|5753.43|5753.43|5752.47|5752.47|0
1638450310000|2021-12-02 13:05:10|5752.76|5752.76|5750.99|5750.99|5753.24|5753.24|5750.99|5750.99|0
1638450320000|2021-12-02 13:05:20|5750.7|5750.7|5750.47|5750.47|5750.7|5750.7|5750.46|5750.46|0
1638450330000|2021-12-02 13:05:30|5750.04|5750.04|5750.04|5750.04|5750.04|5750.04|5750.04|5750.04|0
1638450340000|2021-12-02 13:05:40|5748.82|5748.82|5747.52|5747.52|5748.82|5748.82|5747.38|5747.38|0
1638450360000|2021-12-02 13:06:00|5747.55|5747.55|5747.69|5747.69|5747.69|5747.69|5747.55|5747.55|0
1638450370000|2021-12-02 13:06:10|5747.47|5747.47|5747.47|5747.47|5747.47|5747.47|5747.47|5747.47|0
1638450380000|2021-12-02 13:06:20|5747.18|5747.18|5744.39|5744.39|5747.18|5747.18|5744.39|5744.39|0
1638450390000|2021-12-02 13:06:30|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1638450400000|2021-12-02 13:06:40|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|0
1638450410000|2021-12-02 13:06:50|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1638450420000|2021-12-02 13:07:00|5744.83|5744.83|5746.48|5746.48|5746.48|5746.48|5744.83|5744.83|0
1638450430000|2021-12-02 13:07:10|5746.2|5746.2|5746.2|5746.2|5746.2|5746.2|5746.2|5746.2|0
1638450440000|2021-12-02 13:07:20|5746.48|5746.48|5748.45|5748.45|5748.45|5748.45|5746.48|5746.48|0
1638450450000|2021-12-02 13:07:30|5749.88|5749.88|5751.7|5751.7|5751.7|5751.7|5749.88|5749.88|0
1638450460000|2021-12-02 13:07:40|5751.93|5751.93|5753.35|5753.35|5753.78|5753.78|5751.93|5751.93|0
1638450470000|2021-12-02 13:07:50|5753.56|5753.56|5752.7|5752.7|5753.56|5753.56|5752.7|5752.7|0
1638450480000|2021-12-02 13:08:00|5751.53|5751.53|5751.53|5751.53|5751.53|5751.53|5751.53|5751.53|0
1638450490000|2021-12-02 13:08:10|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|5751.77|0
1638450500000|2021-12-02 13:08:20|5751.24|5751.24|5751.14|5751.14|5751.48|5751.48|5751.14|5751.14|0
1638450510000|2021-12-02 13:08:30|5750.19|5750.19|5749.48|5749.48|5750.19|5750.19|5749.48|5749.48|0
1638450520000|2021-12-02 13:08:40|5748.38|5748.38|5747.8|5747.8|5748.38|5748.38|5747.8|5747.8|0
1638450530000|2021-12-02 13:08:50|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|5747.76|0
1638450540000|2021-12-02 13:09:00|5747.47|5747.47|5746.95|5746.95|5747.47|5747.47|5746.95|5746.95|0
1638450550000|2021-12-02 13:09:10|5746.23|5746.23|5744.34|5744.34|5746.23|5746.23|5744.34|5744.34|0
1638450560000|2021-12-02 13:09:20|5744.81|5744.81|5745.27|5745.27|5745.27|5745.27|5744.81|5744.81|0
1638450570000|2021-12-02 13:09:30|5745.85|5745.85|5746.63|5746.63|5746.63|5746.63|5745.56|5745.56|0
1638450600000|2021-12-02 13:10:00|5748.3|5748.3|5750.1|5750.1|5750.1|5750.1|5748.3|5748.3|0
1638450610000|2021-12-02 13:10:10|5749.89|5749.89|5752.7|5752.7|5752.7|5752.7|5749.89|5749.89|0
1638450620000|2021-12-02 13:10:20|5753.27|5753.27|5753.56|5753.56|5753.56|5753.56|5753.27|5753.27|0
1638450630000|2021-12-02 13:10:30|5753.57|5753.57|5753.81|5753.81|5753.81|5753.81|5753.57|5753.57|0
1638450640000|2021-12-02 13:10:40|5753.38|5753.38|5753.09|5753.09|5753.38|5753.38|5753.09|5753.09|0
1638450650000|2021-12-02 13:10:50|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1638450660000|2021-12-02 13:11:00|5753.5|5753.5|5752.87|5752.87|5753.5|5753.5|5752.38|5752.38|0
1638450670000|2021-12-02 13:11:10|5752.39|5752.39|5752.1|5752.1|5752.39|5752.39|5752.1|5752.1|0
1638450680000|2021-12-02 13:11:20|5751.52|5751.52|5751.52|5751.52|5751.52|5751.52|5751.52|5751.52|0
1638450690000|2021-12-02 13:11:30|5751.53|5751.53|5751.77|5751.77|5751.77|5751.77|5751.53|5751.53|0
1638450720000|2021-12-02 13:12:00|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|0
1638450730000|2021-12-02 13:12:10|5750.87|5750.87|5750.58|5750.58|5750.87|5750.87|5750.58|5750.58|0
1638450740000|2021-12-02 13:12:20|5748.7|5748.7|5747.2|5747.2|5748.7|5748.7|5747.18|5747.18|0
1638450750000|2021-12-02 13:12:30|5746.29|5746.29|5746.25|5746.25|5746.29|5746.29|5746.25|5746.25|0
1638450770000|2021-12-02 13:12:50|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|5746.28|0
1638450780000|2021-12-02 13:13:00|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|0
1638450790000|2021-12-02 13:13:10|5747.57|5747.57|5750.13|5750.13|5750.56|5750.56|5747.57|5747.57|0
1638450800000|2021-12-02 13:13:20|5750.42|5750.42|5749.72|5749.72|5750.42|5750.42|5749.72|5749.72|0
1638450810000|2021-12-02 13:13:30|5749.74|5749.74|5749.28|5749.28|5749.74|5749.74|5749.28|5749.28|0
1638450820000|2021-12-02 13:13:40|5748.42|5748.42|5747.75|5747.75|5748.42|5748.42|5747.51|5747.51|0
1638450830000|2021-12-02 13:13:50|5748.18|5748.18|5747.94|5747.94|5748.18|5748.18|5747.94|5747.94|0
1638450840000|2021-12-02 13:14:00|5747.65|5747.65|5747.65|5747.65|5747.65|5747.65|5747.65|5747.65|0
1638450850000|2021-12-02 13:14:10|5747.87|5747.87|5747.44|5747.44|5747.87|5747.87|5747.44|5747.44|0
1638450860000|2021-12-02 13:14:20|5747.2|5747.2|5747.44|5747.44|5747.44|5747.44|5747.2|5747.2|0
1638450870000|2021-12-02 13:14:30|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1638450890000|2021-12-02 13:14:50|5748.13|5748.13|5749.3|5749.3|5749.3|5749.3|5748.13|5748.13|0
1638450900000|2021-12-02 13:15:00|5749.01|5749.01|5748.77|5748.77|5749.01|5749.01|5748.77|5748.77|0
1638450910000|2021-12-02 13:15:10|5748.27|5748.27|5747.21|5747.21|5748.28|5748.28|5747.21|5747.21|0
1638450920000|2021-12-02 13:15:20|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1638450930000|2021-12-02 13:15:30|5748.36|5748.36|5748.07|5748.07|5748.36|5748.36|5748.07|5748.07|0
1638450940000|2021-12-02 13:15:40|5748.74|5748.74|5749.32|5749.32|5749.32|5749.32|5748.74|5748.74|0
1638450950000|2021-12-02 13:15:50|5748.82|5748.82|5746.69|5746.69|5748.82|5748.82|5746.69|5746.69|0
1638450960000|2021-12-02 13:16:00|5746.93|5746.93|5746.06|5746.06|5746.93|5746.93|5746.06|5746.06|0
1638450970000|2021-12-02 13:16:10|5744.94|5744.94|5745.06|5745.06|5745.18|5745.18|5744.94|5744.94|0
1638450980000|2021-12-02 13:16:20|5744.48|5744.48|5746.4|5746.4|5746.4|5746.4|5744.48|5744.48|0
1638450990000|2021-12-02 13:16:30|5746.18|5746.18|5745.89|5745.89|5746.18|5746.18|5745.89|5745.89|0
1638451010000|2021-12-02 13:16:50|5746.33|5746.33|5746.61|5746.61|5746.61|5746.61|5746.33|5746.33|0
1638451020000|2021-12-02 13:17:00|5746.85|5746.85|5749.81|5749.81|5749.81|5749.81|5746.64|5746.64|0
1638451030000|2021-12-02 13:17:10|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|5748.86|0
1638451040000|2021-12-02 13:17:20|5748.6|5748.6|5747.07|5747.07|5748.6|5748.6|5747.07|5747.07|0
1638451050000|2021-12-02 13:17:30|5746.59|5746.59|5745.54|5745.54|5746.59|5746.59|5745.54|5745.54|0
1638451060000|2021-12-02 13:17:40|5744.24|5744.24|5744.24|5744.24|5744.24|5744.24|5744.24|5744.24|0
1638451070000|2021-12-02 13:17:50|5744.96|5744.96|5745.49|5745.49|5745.49|5745.49|5744.96|5744.96|0
1638451080000|2021-12-02 13:18:00|5745.5|5745.5|5746.19|5746.19|5746.19|5746.19|5745.5|5745.5|0
1638451090000|2021-12-02 13:18:10|5746.77|5746.77|5746.69|5746.69|5747.06|5747.06|5746.48|5746.48|0
1638451120000|2021-12-02 13:18:40|5746.41|5746.41|5746.14|5746.14|5746.41|5746.41|5745.93|5745.93|0
1638451130000|2021-12-02 13:18:50|5745.86|5745.86|5746.09|5746.09|5746.09|5746.09|5745.86|5745.86|0
1638451140000|2021-12-02 13:19:00|5745.86|5745.86|5743.03|5743.03|5745.86|5745.86|5743.03|5743.03|0
1638451150000|2021-12-02 13:19:10|5742.79|5742.79|5742.79|5742.79|5742.79|5742.79|5742.79|5742.79|0
1638451160000|2021-12-02 13:19:20|5743.27|5743.27|5744.44|5744.44|5744.44|5744.44|5743.27|5743.27|0
1638451170000|2021-12-02 13:19:30|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|0
1638451190000|2021-12-02 13:19:50|5744.08|5744.08|5744.08|5744.08|5744.08|5744.08|5744.08|5744.08|0
1638451200000|2021-12-02 13:20:00|5743.65|5743.65|5743.22|5743.22|5743.65|5743.65|5742.93|5742.93|0
1638451210000|2021-12-02 13:20:10|5743.51|5743.51|5743.25|5743.25|5743.51|5743.51|5742.53|5742.53|0
1638451220000|2021-12-02 13:20:20|5743.27|5743.27|5739.95|5739.95|5743.27|5743.27|5739.95|5739.95|0
1638451230000|2021-12-02 13:20:30|5740.38|5740.38|5740.4|5740.4|5741.09|5741.09|5740.38|5740.38|0
1638451240000|2021-12-02 13:20:40|5740.64|5740.64|5741.09|5741.09|5741.09|5741.09|5740.64|5740.64|0
1638451250000|2021-12-02 13:20:50|5741.57|5741.57|5741.57|5741.57|5741.57|5741.57|5741.57|5741.57|0
1638451260000|2021-12-02 13:21:00|5742|5742|5740.03|5740.03|5742|5742|5739.97|5739.97|0
1638451300000|2021-12-02 13:21:40|5740.74|5740.74|5742.32|5742.32|5742.32|5742.32|5740.74|5740.74|0
1638451320000|2021-12-02 13:22:00|5741.82|5741.82|5741.24|5741.24|5741.82|5741.82|5741.24|5741.24|0
1638451340000|2021-12-02 13:22:20|5741.53|5741.53|5740.76|5740.76|5741.53|5741.53|5740.76|5740.76|0
1638451350000|2021-12-02 13:22:30|5741|5741|5742.29|5742.29|5742.29|5742.29|5741|5741|0
1638451360000|2021-12-02 13:22:40|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1638451370000|2021-12-02 13:22:50|5741.24|5741.24|5741.26|5741.26|5741.48|5741.48|5741.05|5741.05|0
1638451380000|2021-12-02 13:23:00|5740.97|5740.97|5740.97|5740.97|5740.97|5740.97|5740.97|5740.97|0
1638451390000|2021-12-02 13:23:10|5740.76|5740.76|5740.28|5740.28|5740.76|5740.76|5740.28|5740.28|0
1638451400000|2021-12-02 13:23:20|5740.86|5740.86|5741.52|5741.52|5742.1|5742.1|5740.86|5740.86|0
1638451420000|2021-12-02 13:23:40|5741.95|5741.95|5739.36|5739.36|5741.95|5741.95|5739.36|5739.36|0
1638451430000|2021-12-02 13:23:50|5740.11|5740.11|5740.11|5740.11|5740.11|5740.11|5740.11|5740.11|0
1638451440000|2021-12-02 13:24:00|5740.56|5740.56|5740.34|5740.34|5740.56|5740.56|5740.34|5740.34|0
1638451450000|2021-12-02 13:24:10|5739.44|5739.44|5738.45|5738.45|5739.44|5739.44|5738.45|5738.45|0
1638451460000|2021-12-02 13:24:20|5738.42|5738.42|5739|5739|5739|5739|5738.42|5738.42|0
1638451470000|2021-12-02 13:24:30|5739.29|5739.29|5739.29|5739.29|5739.29|5739.29|5739.29|5739.29|0
1638451480000|2021-12-02 13:24:40|5739.3|5739.3|5740.01|5740.01|5740.01|5740.01|5739.3|5739.3|0
1638451490000|2021-12-02 13:24:50|5740.23|5740.23|5740.52|5740.52|5740.52|5740.52|5740.23|5740.23|0
1638451500000|2021-12-02 13:25:00|5740.3|5740.3|5739.52|5739.52|5740.3|5740.3|5739.52|5739.52|0
1638451510000|2021-12-02 13:25:10|5739.54|5739.54|5737.55|5737.55|5739.54|5739.54|5737.55|5737.55|0
1638451520000|2021-12-02 13:25:20|5737.76|5737.76|5738.48|5738.48|5738.48|5738.48|5737.76|5737.76|0
1638451540000|2021-12-02 13:25:40|5737.41|5737.41|5736.93|5736.93|5737.41|5737.41|5736.93|5736.93|0
1638451560000|2021-12-02 13:26:00|5737.41|5737.41|5738.14|5738.14|5738.14|5738.14|5737.41|5737.41|0
1638451570000|2021-12-02 13:26:10|5737.92|5737.92|5737.94|5737.94|5738.21|5738.21|5737.92|5737.92|0
1638451580000|2021-12-02 13:26:20|5737.95|5737.95|5737.44|5737.44|5737.98|5737.98|5737.44|5737.44|0
1638451600000|2021-12-02 13:26:40|5737.22|5737.22|5736.57|5736.57|5737.22|5737.22|5736.57|5736.57|0
1638451610000|2021-12-02 13:26:50|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|5736.29|0
1638451620000|2021-12-02 13:27:00|5735.82|5735.82|5735.89|5735.89|5735.89|5735.89|5735.53|5735.53|0
1638451640000|2021-12-02 13:27:20|5736.13|5736.13|5736.11|5736.11|5736.13|5736.13|5736.11|5736.11|0
1638451660000|2021-12-02 13:27:40|5736.97|5736.97|5737.55|5737.55|5737.55|5737.55|5736.97|5736.97|0
1638451680000|2021-12-02 13:28:00|5738.02|5738.02|5738.5|5738.5|5738.5|5738.5|5738.02|5738.02|0
1638451720000|2021-12-02 13:28:40|5738.79|5738.79|5738.79|5738.79|5738.79|5738.79|5738.79|5738.79|0
1638451730000|2021-12-02 13:28:50|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|0
1638451750000|2021-12-02 13:29:10|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1638451760000|2021-12-02 13:29:20|5740.84|5740.84|5741.21|5741.21|5741.21|5741.21|5740.61|5740.61|0
1638451770000|2021-12-02 13:29:30|5741.23|5741.23|5743.4|5743.4|5743.4|5743.4|5741.23|5741.23|0
1638451780000|2021-12-02 13:29:40|5743.62|5743.62|5743.66|5743.66|5743.66|5743.66|5743.62|5743.62|0
1638451790000|2021-12-02 13:29:50|5744.61|5744.61|5745.04|5745.04|5745.04|5745.04|5744.4|5744.4|0
1638451800000|2021-12-02 13:30:00|5744.14|5744.14|5745.72|5745.72|5745.72|5745.72|5744.09|5744.09|0
1638451810000|2021-12-02 13:30:10|5746.37|5746.37|5751.78|5751.78|5751.78|5751.78|5746.37|5746.37|0
1638451820000|2021-12-02 13:30:20|5752.07|5752.07|5751.45|5751.45|5753.42|5753.42|5751.45|5751.45|0
1638451830000|2021-12-02 13:30:30|5750.78|5750.78|5749.96|5749.96|5750.78|5750.78|5749.96|5749.96|0
1638451840000|2021-12-02 13:30:40|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|0
1638451850000|2021-12-02 13:30:50|5750.23|5750.23|5750.21|5750.21|5750.23|5750.23|5750.21|5750.21|0
1638451860000|2021-12-02 13:31:00|5751.12|5751.12|5751.11|5751.11|5751.12|5751.12|5751.11|5751.11|0
1638451880000|2021-12-02 13:31:20|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|5751.35|0
1638451890000|2021-12-02 13:31:30|5751.92|5751.92|5751.92|5751.92|5751.92|5751.92|5751.92|5751.92|0
1638451900000|2021-12-02 13:31:40|5752.79|5752.79|5753.27|5753.27|5753.27|5753.27|5752.79|5752.79|0
1638451910000|2021-12-02 13:31:50|5753.7|5753.7|5753.48|5753.48|5753.7|5753.7|5753.48|5753.48|0
1638451930000|2021-12-02 13:32:10|5754.13|5754.13|5754.72|5754.72|5754.72|5754.72|5754.13|5754.13|0
1638451940000|2021-12-02 13:32:20|5754.73|5754.73|5755.24|5755.24|5755.24|5755.24|5754.08|5754.08|0
1638451950000|2021-12-02 13:32:30|5754.66|5754.66|5754.92|5754.92|5755.14|5755.14|5754.66|5754.66|0
1638451960000|2021-12-02 13:32:40|5754.71|5754.71|5752.46|5752.46|5754.71|5754.71|5752.46|5752.46|0
1638451970000|2021-12-02 13:32:50|5752.75|5752.75|5753.22|5753.22|5753.22|5753.22|5752.75|5752.75|0
1638451980000|2021-12-02 13:33:00|5754.52|5754.52|5754.88|5754.88|5754.88|5754.88|5754.3|5754.3|0
1638451990000|2021-12-02 13:33:10|5754.66|5754.66|5754.9|5754.9|5754.9|5754.9|5754.66|5754.66|0
1638452000000|2021-12-02 13:33:20|5754.69|5754.69|5753.89|5753.89|5754.69|5754.69|5753.89|5753.89|0
1638452010000|2021-12-02 13:33:30|5754.37|5754.37|5754.58|5754.58|5754.58|5754.58|5754.37|5754.37|0
1638452030000|2021-12-02 13:33:50|5755.16|5755.16|5755.16|5755.16|5755.45|5755.45|5755.16|5755.16|0
1638452040000|2021-12-02 13:34:00|5755.74|5755.74|5756.19|5756.19|5756.19|5756.19|5755.74|5755.74|0
1638452050000|2021-12-02 13:34:10|5755.98|5755.98|5756.3|5756.3|5756.3|5756.3|5755.98|5755.98|0
1638452060000|2021-12-02 13:34:20|5756.59|5756.59|5755.34|5755.34|5756.59|5756.59|5755.1|5755.1|0
1638452070000|2021-12-02 13:34:30|5755.13|5755.13|5753.5|5753.5|5755.13|5755.13|5753.5|5753.5|0
1638452090000|2021-12-02 13:34:50|5753.21|5753.21|5753.21|5753.21|5753.21|5753.21|5753.21|5753.21|0
1638452100000|2021-12-02 13:35:00|5753.79|5753.79|5753.14|5753.14|5753.79|5753.79|5753.14|5753.14|0
1638452110000|2021-12-02 13:35:10|5753.35|5753.35|5751.84|5751.84|5753.57|5753.57|5751.84|5751.84|0
1638452120000|2021-12-02 13:35:20|5751.36|5751.36|5748.66|5748.66|5751.36|5751.36|5748.66|5748.66|0
1638452130000|2021-12-02 13:35:30|5748.95|5748.95|5749.42|5749.42|5749.42|5749.42|5748.95|5748.95|0
1638452140000|2021-12-02 13:35:40|5749.9|5749.9|5750.64|5750.64|5750.64|5750.64|5749.9|5749.9|0
1638452150000|2021-12-02 13:35:50|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|5751.07|0
1638452160000|2021-12-02 13:36:00|5750.64|5750.64|5749.9|5749.9|5750.64|5750.64|5749.9|5749.9|0
1638452170000|2021-12-02 13:36:10|5750.11|5750.11|5750.57|5750.57|5750.57|5750.57|5749.9|5749.9|0
1638452180000|2021-12-02 13:36:20|5751.15|5751.15|5751.58|5751.58|5751.58|5751.58|5751.15|5751.15|0
1638452190000|2021-12-02 13:36:30|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|5751.56|0
1638452210000|2021-12-02 13:36:50|5751.57|5751.57|5753.87|5753.87|5753.87|5753.87|5751.57|5751.57|0
1638452220000|2021-12-02 13:37:00|5755.16|5755.16|5755.76|5755.76|5756.19|5756.19|5755.16|5755.16|0
1638452230000|2021-12-02 13:37:10|5756.05|5756.05|5754.85|5754.85|5756.1|5756.1|5754.85|5754.85|0
1638452260000|2021-12-02 13:37:40|5755.07|5755.07|5753.87|5753.87|5755.07|5755.07|5753.87|5753.87|0
1638452270000|2021-12-02 13:37:50|5754.09|5754.09|5754.11|5754.11|5754.33|5754.33|5754.09|5754.09|0
1638452280000|2021-12-02 13:38:00|5753.82|5753.82|5753.77|5753.77|5753.82|5753.82|5753.77|5753.77|0
1638452290000|2021-12-02 13:38:10|5753.48|5753.48|5753|5753|5753.48|5753.48|5752.76|5752.76|0
1638452300000|2021-12-02 13:38:20|5752.57|5752.57|5753.79|5753.79|5753.79|5753.79|5752.57|5752.57|0
1638452310000|2021-12-02 13:38:30|5754.05|5754.05|5752.5|5752.5|5754.05|5754.05|5752.5|5752.5|0
1638452320000|2021-12-02 13:38:40|5752.26|5752.26|5749.13|5749.13|5752.26|5752.26|5749.13|5749.13|0
1638452330000|2021-12-02 13:38:50|5748.55|5748.55|5748.98|5748.98|5749.56|5749.56|5748.55|5748.55|0
1638452350000|2021-12-02 13:39:10|5749.89|5749.89|5749.89|5749.89|5749.89|5749.89|5749.89|5749.89|0
1638452360000|2021-12-02 13:39:20|5749.46|5749.46|5747.48|5747.48|5749.46|5749.46|5747.48|5747.48|0
1638452370000|2021-12-02 13:39:30|5747.19|5747.19|5745.9|5745.9|5747.19|5747.19|5745.9|5745.9|0
1638452380000|2021-12-02 13:39:40|5745.66|5745.66|5747.02|5747.02|5747.02|5747.02|5745.66|5745.66|0
1638452390000|2021-12-02 13:39:50|5746.59|5746.59|5743.12|5743.12|5746.59|5746.59|5742.28|5742.28|0
1638452400000|2021-12-02 13:40:00|5742.97|5742.97|5742.5|5742.5|5742.97|5742.97|5742.5|5742.5|0
1638452410000|2021-12-02 13:40:10|5741.83|5741.83|5742.05|5742.05|5742.05|5742.05|5741.83|5741.83|0
1638452420000|2021-12-02 13:40:20|5742.29|5742.29|5743.11|5743.11|5743.11|5743.11|5742.29|5742.29|0
1638452430000|2021-12-02 13:40:30|5741.58|5741.58|5741.15|5741.15|5741.58|5741.58|5740.91|5740.91|0
1638452440000|2021-12-02 13:40:40|5740.45|5740.45|5739.47|5739.47|5740.45|5740.45|5739.26|5739.26|0
1638452450000|2021-12-02 13:40:50|5740.19|5740.19|5740.11|5740.11|5740.19|5740.19|5740.11|5740.11|0
1638452460000|2021-12-02 13:41:00|5740.33|5740.33|5741.15|5741.15|5741.15|5741.15|5739.85|5739.85|0
1638452470000|2021-12-02 13:41:10|5741.36|5741.36|5744.01|5744.01|5744.01|5744.01|5741.36|5741.36|0
1638452480000|2021-12-02 13:41:20|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|0
1638452490000|2021-12-02 13:41:30|5745.09|5745.09|5744.91|5744.91|5745.38|5745.38|5744.91|5744.91|0
1638452500000|2021-12-02 13:41:40|5744.89|5744.89|5745.47|5745.47|5745.54|5745.54|5744.6|5744.6|0
1638452510000|2021-12-02 13:41:50|5746.66|5746.66|5747.53|5747.53|5747.53|5747.53|5746.66|5746.66|0
1638452520000|2021-12-02 13:42:00|5747.55|5747.55|5748.44|5748.44|5748.73|5748.73|5747.55|5747.55|0
1638452530000|2021-12-02 13:42:10|5748.22|5748.22|5749.9|5749.9|5749.9|5749.9|5748.22|5748.22|0
1638452540000|2021-12-02 13:42:20|5750.14|5750.14|5749.46|5749.46|5750.18|5750.18|5749.46|5749.46|0
1638452550000|2021-12-02 13:42:30|5748.82|5748.82|5746.41|5746.41|5748.82|5748.82|5746.41|5746.41|0
1638452560000|2021-12-02 13:42:40|5746.17|5746.17|5743.13|5743.13|5746.17|5746.17|5742.65|5742.65|0
1638452570000|2021-12-02 13:42:50|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|0
1638452580000|2021-12-02 13:43:00|5743.95|5743.95|5744.73|5744.73|5744.73|5744.73|5743.92|5743.92|0
1638452590000|2021-12-02 13:43:10|5744.44|5744.44|5744.16|5744.16|5744.44|5744.44|5744.16|5744.16|0
1638452600000|2021-12-02 13:43:20|5743.87|5743.87|5745.23|5745.23|5745.23|5745.23|5743.58|5743.58|0
1638452610000|2021-12-02 13:43:30|5744.75|5744.75|5744.17|5744.17|5744.75|5744.75|5744.17|5744.17|0
1638452620000|2021-12-02 13:43:40|5744.75|5744.75|5744.97|5744.97|5744.97|5744.97|5744.75|5744.75|0
1638452630000|2021-12-02 13:43:50|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|0
1638452640000|2021-12-02 13:44:00|5744.25|5744.25|5742.07|5742.07|5744.25|5744.25|5741.85|5741.85|0
1638452650000|2021-12-02 13:44:10|5742.36|5742.36|5741.43|5741.43|5742.36|5742.36|5741.43|5741.43|0
1638452660000|2021-12-02 13:44:20|5741.21|5741.21|5742.02|5742.02|5742.02|5742.02|5740.98|5740.98|0
1638452670000|2021-12-02 13:44:30|5742.59|5742.59|5742.54|5742.54|5742.59|5742.59|5742.31|5742.31|0
1638452680000|2021-12-02 13:44:40|5742.31|5742.31|5742.65|5742.65|5742.65|5742.65|5742.31|5742.31|0
1638452690000|2021-12-02 13:44:50|5743.6|5743.6|5745.32|5745.32|5745.32|5745.32|5743.6|5743.6|0
1638452700000|2021-12-02 13:45:00|5744.74|5744.74|5744.77|5744.77|5745.32|5745.32|5744.74|5744.74|0
1638452710000|2021-12-02 13:45:10|5744.48|5744.48|5742.69|5742.69|5744.48|5744.48|5742.47|5742.47|0
1638452720000|2021-12-02 13:45:20|5744.03|5744.03|5743.74|5743.74|5744.03|5744.03|5743.74|5743.74|0
1638452730000|2021-12-02 13:45:30|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|0
1638452740000|2021-12-02 13:45:40|5746.12|5746.12|5746.8|5746.8|5746.8|5746.8|5746.12|5746.12|0
1638452750000|2021-12-02 13:45:50|5746.78|5746.78|5746.54|5746.54|5746.78|5746.78|5746.49|5746.49|0
1638452760000|2021-12-02 13:46:00|5746.25|5746.25|5746.45|5746.45|5746.89|5746.89|5745.95|5745.95|0
1638452770000|2021-12-02 13:46:10|5745.35|5745.35|5747.41|5747.41|5747.41|5747.41|5745.35|5745.35|0
1638452780000|2021-12-02 13:46:20|5746.98|5746.98|5747.2|5747.2|5747.2|5747.2|5746.98|5746.98|0
1638452790000|2021-12-02 13:46:30|5746.98|5746.98|5744.89|5744.89|5746.98|5746.98|5744.89|5744.89|0
1638452800000|2021-12-02 13:46:40|5744.6|5744.6|5744.76|5744.76|5744.76|5744.76|5743.93|5743.93|0
1638452820000|2021-12-02 13:47:00|5745|5745|5745.8|5745.8|5745.8|5745.8|5745|5745|0
1638452830000|2021-12-02 13:47:10|5745.84|5745.84|5746.95|5746.95|5746.95|5746.95|5745.84|5745.84|0
1638452840000|2021-12-02 13:47:20|5747.52|5747.52|5748.72|5748.72|5748.72|5748.72|5747.52|5747.52|0
1638452860000|2021-12-02 13:47:40|5748.43|5748.43|5748.5|5748.5|5748.72|5748.72|5748.43|5748.43|0
1638452870000|2021-12-02 13:47:50|5749.17|5749.17|5749.17|5749.17|5749.17|5749.17|5749.17|5749.17|0
1638452880000|2021-12-02 13:48:00|5749.22|5749.22|5749.19|5749.19|5749.22|5749.22|5749.19|5749.19|0
1638452890000|2021-12-02 13:48:10|5748.9|5748.9|5750.2|5750.2|5750.2|5750.2|5748.9|5748.9|0
1638452900000|2021-12-02 13:48:20|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|0
1638452910000|2021-12-02 13:48:30|5750.46|5750.46|5749.12|5749.12|5750.46|5750.46|5748.88|5748.88|0
1638452920000|2021-12-02 13:48:40|5749.41|5749.41|5749.91|5749.91|5749.91|5749.91|5749.41|5749.41|0
1638452930000|2021-12-02 13:48:50|5749.48|5749.48|5749.03|5749.03|5749.48|5749.48|5749.03|5749.03|0
1638452940000|2021-12-02 13:49:00|5748.74|5748.74|5747.48|5747.48|5748.74|5748.74|5747.48|5747.48|0
1638452950000|2021-12-02 13:49:10|5746.62|5746.62|5747.33|5747.33|5747.33|5747.33|5746.62|5746.62|0
1638452960000|2021-12-02 13:49:20|5747.55|5747.55|5747.26|5747.26|5747.55|5747.55|5747.26|5747.26|0
1638452970000|2021-12-02 13:49:30|5747.76|5747.76|5748|5748|5748.02|5748.02|5747.75|5747.75|0
1638452980000|2021-12-02 13:49:40|5747.99|5747.99|5748.43|5748.43|5748.43|5748.43|5747.95|5747.95|0
1638452990000|2021-12-02 13:49:50|5748.14|5748.14|5747.29|5747.29|5748.38|5748.38|5747.29|5747.29|0
1638453000000|2021-12-02 13:50:00|5746.82|5746.82|5739.93|5739.93|5746.82|5746.82|5739.69|5739.69|0
1638453010000|2021-12-02 13:50:10|5740.22|5740.22|5740.17|5740.17|5740.75|5740.75|5740.17|5740.17|0
1638453020000|2021-12-02 13:50:20|5740.47|5740.47|5738.79|5738.79|5740.47|5740.47|5738.79|5738.79|0
1638453030000|2021-12-02 13:50:30|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|0
1638453040000|2021-12-02 13:50:40|5738.52|5738.52|5737.21|5737.21|5738.52|5738.52|5737.21|5737.21|0
1638453050000|2021-12-02 13:50:50|5736.73|5736.73|5737.62|5737.62|5737.62|5737.62|5736.3|5736.3|0
1638453060000|2021-12-02 13:51:00|5737.91|5737.91|5739.05|5739.05|5739.27|5739.27|5736.49|5736.49|0
1638453070000|2021-12-02 13:51:10|5738.84|5738.84|5739.12|5739.12|5739.12|5739.12|5738.84|5738.84|0
1638453080000|2021-12-02 13:51:20|5739.15|5739.15|5739.4|5739.4|5739.41|5739.41|5739.15|5739.15|0
1638453090000|2021-12-02 13:51:30|5740.12|5740.12|5739.04|5739.04|5740.12|5740.12|5739.04|5739.04|0
1638453100000|2021-12-02 13:51:40|5739.47|5739.47|5739.76|5739.76|5739.76|5739.76|5739.47|5739.47|0
1638453110000|2021-12-02 13:51:50|5739.09|5739.09|5739.25|5739.25|5739.54|5739.54|5739.02|5739.02|0
1638453120000|2021-12-02 13:52:00|5739.68|5739.68|5740.45|5740.45|5740.45|5740.45|5739.47|5739.47|0
1638453130000|2021-12-02 13:52:10|5740.23|5740.23|5738.78|5738.78|5740.23|5740.23|5738.78|5738.78|0
1638453140000|2021-12-02 13:52:20|5738.56|5738.56|5737.22|5737.22|5738.56|5738.56|5737.22|5737.22|0
1638453150000|2021-12-02 13:52:30|5737.01|5737.01|5737.01|5737.01|5737.01|5737.01|5737.01|5737.01|0
1638453160000|2021-12-02 13:52:40|5737.3|5737.3|5737.67|5737.67|5738.01|5738.01|5737.3|5737.3|0
1638453170000|2021-12-02 13:52:50|5737.9|5737.9|5737.9|5737.9|5737.9|5737.9|5737.9|5737.9|0
1638453180000|2021-12-02 13:53:00|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|5738.77|0
1638453190000|2021-12-02 13:53:10|5739|5739|5741.47|5741.47|5741.47|5741.47|5739|5739|0
1638453210000|2021-12-02 13:53:30|5742.05|5742.05|5742|5742|5742.29|5742.29|5742|5742|0
1638453220000|2021-12-02 13:53:40|5741.52|5741.52|5741.16|5741.16|5741.52|5741.52|5740.95|5740.95|0
1638453230000|2021-12-02 13:53:50|5741.35|5741.35|5741.06|5741.06|5741.35|5741.35|5741.06|5741.06|0
1638453240000|2021-12-02 13:54:00|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|0
1638453250000|2021-12-02 13:54:10|5741.11|5741.11|5741.4|5741.4|5741.4|5741.4|5741.11|5741.11|0
1638453260000|2021-12-02 13:54:20|5740.28|5740.28|5739.77|5739.77|5740.28|5740.28|5739.77|5739.77|0
1638453270000|2021-12-02 13:54:30|5740.06|5740.06|5740.49|5740.49|5740.49|5740.49|5740.06|5740.06|0
1638453280000|2021-12-02 13:54:40|5740.25|5740.25|5740.02|5740.02|5740.25|5740.25|5740.02|5740.02|0
1638453290000|2021-12-02 13:54:50|5740.25|5740.25|5738.32|5738.32|5740.25|5740.25|5738.32|5738.32|0
1638453300000|2021-12-02 13:55:00|5738.54|5738.54|5737.63|5737.63|5739.12|5739.12|5737.63|5737.63|0
1638453310000|2021-12-02 13:55:10|5737.61|5737.61|5735.04|5735.04|5737.63|5737.63|5735.04|5735.04|0
1638453320000|2021-12-02 13:55:20|5735.69|5735.69|5736.12|5736.12|5736.12|5736.12|5735.69|5735.69|0
1638453340000|2021-12-02 13:55:40|5735.88|5735.88|5735.59|5735.59|5735.88|5735.88|5735.59|5735.59|0
1638453350000|2021-12-02 13:55:50|5735.37|5735.37|5735.59|5735.59|5735.59|5735.59|5735.37|5735.37|0
1638453360000|2021-12-02 13:56:00|5736.17|5736.17|5738.68|5738.68|5738.68|5738.68|5735.95|5735.95|0
1638453370000|2021-12-02 13:56:10|5738.39|5738.39|5738.97|5738.97|5738.97|5738.97|5738.39|5738.39|0
1638453380000|2021-12-02 13:56:20|5739.62|5739.62|5739.83|5739.83|5739.83|5739.83|5739.62|5739.62|0
1638453390000|2021-12-02 13:56:30|5739.4|5739.4|5738.13|5738.13|5739.4|5739.4|5738.13|5738.13|0
1638453400000|2021-12-02 13:56:40|5737.65|5737.65|5737.72|5737.72|5737.72|5737.72|5737.49|5737.49|0
1638453410000|2021-12-02 13:56:50|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|5737.94|0
1638453420000|2021-12-02 13:57:00|5738.23|5738.23|5738.59|5738.59|5738.87|5738.87|5738.23|5738.23|0
1638453430000|2021-12-02 13:57:10|5738.15|5738.15|5738.85|5738.85|5738.85|5738.85|5737.72|5737.72|0
1638453460000|2021-12-02 13:57:40|5739.08|5739.08|5741.77|5741.77|5742.7|5742.7|5739.08|5739.08|0
1638453480000|2021-12-02 13:58:00|5740.52|5740.52|5740.09|5740.09|5740.52|5740.52|5740.09|5740.09|0
1638453490000|2021-12-02 13:58:10|5740.52|5740.52|5740.73|5740.73|5740.73|5740.73|5740.52|5740.52|0
1638453500000|2021-12-02 13:58:20|5740.63|5740.63|5740.18|5740.18|5740.63|5740.63|5740.16|5740.16|0
1638453510000|2021-12-02 13:58:30|5740.42|5740.42|5740.71|5740.71|5740.71|5740.71|5740.42|5740.42|0
1638453530000|2021-12-02 13:58:50|5741.35|5741.35|5740.2|5740.2|5741.83|5741.83|5740.2|5740.2|0
1638453540000|2021-12-02 13:59:00|5739.99|5739.99|5729.62|5729.62|5739.99|5739.99|5729.62|5729.62|0
1638453550000|2021-12-02 13:59:10|5729.15|5729.15|5726.94|5726.94|5729.15|5729.15|5725.81|5725.81|0
1638453560000|2021-12-02 13:59:20|5726.46|5726.46|5726.36|5726.36|5726.46|5726.46|5725.88|5725.88|0
1638453570000|2021-12-02 13:59:30|5726.37|5726.37|5725.37|5725.37|5726.95|5726.95|5725.37|5725.37|0
1638453580000|2021-12-02 13:59:40|5724.44|5724.44|5720.73|5720.73|5724.73|5724.73|5720.73|5720.73|0
1638453590000|2021-12-02 13:59:50|5719.22|5719.22|5712.93|5712.93|5719.22|5719.22|5712.93|5712.93|0
1638453600000|2021-12-02 14:00:00|5712.81|5712.81|5707.64|5707.64|5712.85|5712.85|5707.64|5707.64|0
1638453610000|2021-12-02 14:00:10|5707.62|5707.62|5703.4|5703.4|5708.2|5708.2|5702.72|5702.72|0
1638453620000|2021-12-02 14:00:20|5702.97|5702.97|5706.51|5706.51|5706.51|5706.51|5700.68|5700.68|0
1638453630000|2021-12-02 14:00:30|5706.08|5706.08|5702.5|5702.5|5706.08|5706.08|5702.5|5702.5|0
1638453640000|2021-12-02 14:00:40|5702.21|5702.21|5693.53|5693.53|5702.78|5702.78|5693.48|5693.48|0
1638453650000|2021-12-02 14:00:50|5694.11|5694.11|5687.93|5687.93|5694.13|5694.13|5687.64|5687.64|0
1638453660000|2021-12-02 14:01:00|5687.64|5687.64|5688.27|5688.27|5692.57|5692.57|5686.49|5686.49|0
1638453670000|2021-12-02 14:01:10|5688.03|5688.03|5691.69|5691.69|5691.93|5691.93|5684.87|5684.87|0
1638453680000|2021-12-02 14:01:20|5692.27|5692.27|5691.25|5691.25|5696.41|5696.41|5691.19|5691.19|0
1638453690000|2021-12-02 14:01:30|5690.67|5690.67|5690.67|5690.67|5691.18|5691.18|5689.95|5689.95|0
1638453700000|2021-12-02 14:01:40|5690.43|5690.43|5692.9|5692.9|5693|5693|5690.43|5690.43|0
1638453710000|2021-12-02 14:01:50|5692.83|5692.83|5690.44|5690.44|5693.41|5693.41|5689.38|5689.38|0
1638453720000|2021-12-02 14:02:00|5690.15|5690.15|5685.05|5685.05|5690.15|5690.15|5685.05|5685.05|0
1638453730000|2021-12-02 14:02:10|5684.23|5684.23|5677.73|5677.73|5684.23|5684.23|5677.47|5677.47|0
1638453740000|2021-12-02 14:02:20|5677.09|5677.09|5671.73|5671.73|5677.48|5677.48|5671.61|5671.61|0
1638453750000|2021-12-02 14:02:30|5671.28|5671.28|5672.91|5672.91|5675.11|5675.11|5671.28|5671.28|0
1638453760000|2021-12-02 14:02:40|5672.42|5672.42|5663.16|5663.16|5672.42|5672.42|5663.16|5663.16|0
1638453770000|2021-12-02 14:02:50|5661.72|5661.72|5660.87|5660.87|5665.21|5665.21|5660.87|5660.87|0
1638453780000|2021-12-02 14:03:00|5660.85|5660.85|5653.41|5653.41|5660.85|5660.85|5652.26|5652.26|0
1638453790000|2021-12-02 14:03:10|5653.56|5653.56|5662.03|5662.03|5663.56|5663.56|5651.06|5651.06|0
1638453800000|2021-12-02 14:03:20|5661.82|5661.82|5664.99|5664.99|5666.65|5666.65|5661.82|5661.82|0
1638453810000|2021-12-02 14:03:30|5664.7|5664.7|5660.62|5660.62|5666.37|5666.37|5660.33|5660.33|0
1638453820000|2021-12-02 14:03:40|5660.33|5660.33|5657.13|5657.13|5662.28|5662.28|5656.13|5656.13|0
1638453830000|2021-12-02 14:03:50|5657.1|5657.1|5656.49|5656.49|5657.1|5657.1|5653.43|5653.43|0
1638453840000|2021-12-02 14:04:00|5655.54|5655.54|5657.68|5657.68|5657.69|5657.69|5654.1|5654.1|0
1638453850000|2021-12-02 14:04:10|5657.1|5657.1|5650.45|5650.45|5657.39|5657.39|5650.11|5650.11|0
1638453860000|2021-12-02 14:04:20|5652.87|5652.87|5659.46|5659.46|5660.19|5660.19|5652.87|5652.87|0
1638453870000|2021-12-02 14:04:30|5659.17|5659.17|5665.1|5665.1|5665.39|5665.39|5658.02|5658.02|0
1638453880000|2021-12-02 14:04:40|5665.05|5665.05|5663.41|5663.41|5667.06|5667.06|5663.41|5663.41|0
1638453890000|2021-12-02 14:04:50|5663.12|5663.12|5664.03|5664.03|5664.03|5664.03|5663.09|5663.09|0
1638453900000|2021-12-02 14:05:00|5664.98|5664.98|5667.84|5667.84|5669.29|5669.29|5664.98|5664.98|0
1638453910000|2021-12-02 14:05:10|5667.55|5667.55|5667.9|5667.9|5667.9|5667.9|5666.73|5666.73|0
1638453920000|2021-12-02 14:05:20|5668.14|5668.14|5665.09|5665.09|5669.73|5669.73|5665.09|5665.09|0
1638453930000|2021-12-02 14:05:30|5664.51|5664.51|5666.61|5666.61|5666.61|5666.61|5664.22|5664.22|0
1638453940000|2021-12-02 14:05:40|5671.43|5671.43|5672.57|5672.57|5672.94|5672.94|5666.04|5666.04|0
1638453950000|2021-12-02 14:05:50|5671.71|5671.71|5667.54|5667.54|5672.28|5672.28|5667.54|5667.54|0
1638453960000|2021-12-02 14:06:00|5667.76|5667.76|5666.47|5666.47|5667.97|5667.97|5666.23|5666.23|0
1638453970000|2021-12-02 14:06:10|5667.33|5667.33|5667.33|5667.33|5667.33|5667.33|5667.33|5667.33|0
1638453980000|2021-12-02 14:06:20|5667.91|5667.91|5670.96|5670.96|5671.83|5671.83|5667.67|5667.67|0
1638453990000|2021-12-02 14:06:30|5671.54|5671.54|5676.36|5676.36|5676.36|5676.36|5671.54|5671.54|0
1638454000000|2021-12-02 14:06:40|5677.01|5677.01|5679.19|5679.19|5679.19|5679.19|5676.29|5676.29|0
1638454010000|2021-12-02 14:06:50|5679.77|5679.77|5682.61|5682.61|5683.17|5683.17|5679.77|5679.77|0
1638454020000|2021-12-02 14:07:00|5682.83|5682.83|5675.59|5675.59|5682.87|5682.87|5675.59|5675.59|0
1638454030000|2021-12-02 14:07:10|5671.57|5671.57|5669.35|5669.35|5671.57|5671.57|5669.18|5669.18|0
1638454040000|2021-12-02 14:07:20|5669.06|5669.06|5666.1|5666.1|5669.06|5669.06|5666.1|5666.1|0
1638454050000|2021-12-02 14:07:30|5667.27|5667.27|5676.4|5676.4|5676.84|5676.84|5667.27|5667.27|0
1638454060000|2021-12-02 14:07:40|5676.61|5676.61|5676.61|5676.61|5676.61|5676.61|5676.61|5676.61|0
1638454070000|2021-12-02 14:07:50|5675.53|5675.53|5672.64|5672.64|5677.27|5677.27|5672.64|5672.64|0
1638454080000|2021-12-02 14:08:00|5672.35|5672.35|5671.97|5671.97|5672.76|5672.76|5671.42|5671.42|0
1638454090000|2021-12-02 14:08:10|5672.44|5672.44|5672.32|5672.32|5672.53|5672.53|5669.44|5669.44|0
1638454100000|2021-12-02 14:08:20|5671.46|5671.46|5667.11|5667.11|5672.15|5672.15|5667.11|5667.11|0
1638454110000|2021-12-02 14:08:30|5666.63|5666.63|5667.2|5667.2|5667.2|5667.2|5664.36|5664.36|0
1638454120000|2021-12-02 14:08:40|5666.62|5666.62|5665.04|5665.04|5666.62|5666.62|5665.04|5665.04|0
1638454130000|2021-12-02 14:08:50|5665.91|5665.91|5665.31|5665.31|5665.91|5665.91|5661.7|5661.7|0
1638454140000|2021-12-02 14:09:00|5664.88|5664.88|5667.38|5667.38|5667.67|5667.67|5664.88|5664.88|0
1638454150000|2021-12-02 14:09:10|5668.58|5668.58|5667.15|5667.15|5670.02|5670.02|5665.96|5665.96|0
1638454160000|2021-12-02 14:09:20|5668.88|5668.88|5672.77|5672.77|5672.77|5672.77|5668.88|5668.88|0
1638454170000|2021-12-02 14:09:30|5672.29|5672.29|5672.93|5672.93|5673.45|5673.45|5671.73|5671.73|0
1638454180000|2021-12-02 14:09:40|5673.64|5673.64|5675.38|5675.38|5676.83|5676.83|5673.56|5673.56|0
1638454190000|2021-12-02 14:09:50|5675.09|5675.09|5673.66|5673.66|5675.09|5675.09|5673.66|5673.66|0
1638454200000|2021-12-02 14:10:00|5672.79|5672.79|5669.88|5669.88|5672.79|5672.79|5668.58|5668.58|0
1638454210000|2021-12-02 14:10:10|5669.66|5669.66|5670.83|5670.83|5670.83|5670.83|5669.66|5669.66|0
1638454220000|2021-12-02 14:10:20|5671.7|5671.7|5674.03|5674.03|5674.03|5674.03|5671.7|5671.7|0
1638454230000|2021-12-02 14:10:30|5674.24|5674.24|5674.35|5674.35|5674.93|5674.93|5674.24|5674.24|0
1638454240000|2021-12-02 14:10:40|5674.59|5674.59|5676.34|5676.34|5676.81|5676.81|5674.59|5674.59|0
1638454250000|2021-12-02 14:10:50|5675.69|5675.69|5674.39|5674.39|5675.69|5675.69|5674.06|5674.06|0
1638454260000|2021-12-02 14:11:00|5674.61|5674.61|5673.43|5673.43|5675.11|5675.11|5672.57|5672.57|0
1638454270000|2021-12-02 14:11:10|5673.67|5673.67|5674.79|5674.79|5674.79|5674.79|5673.67|5673.67|0
1638454280000|2021-12-02 14:11:20|5673.16|5673.16|5677.11|5677.11|5677.11|5677.11|5673.16|5673.16|0
1638454290000|2021-12-02 14:11:30|5677.78|5677.78|5680.48|5680.48|5685.77|5685.77|5677.78|5677.78|0
1638454300000|2021-12-02 14:11:40|5680.26|5680.26|5680.41|5680.41|5681.63|5681.63|5680.15|5680.15|0
1638454310000|2021-12-02 14:11:50|5681.57|5681.57|5686.83|5686.83|5687.69|5687.69|5681.47|5681.47|0
1638454320000|2021-12-02 14:12:00|5687.12|5687.12|5682.06|5682.06|5687.83|5687.83|5682.06|5682.06|0
1638454330000|2021-12-02 14:12:10|5682.57|5682.57|5678.21|5678.21|5682.57|5682.57|5678.21|5678.21|0
1638454340000|2021-12-02 14:12:20|5678.31|5678.31|5680.11|5680.11|5680.7|5680.7|5678.31|5678.31|0
1638454360000|2021-12-02 14:12:40|5679.68|5679.68|5679.69|5679.69|5679.69|5679.69|5679.68|5679.68|0
1638454370000|2021-12-02 14:12:50|5679.71|5679.71|5679.52|5679.52|5679.95|5679.95|5679.52|5679.52|0
1638454380000|2021-12-02 14:13:00|5679.07|5679.07|5677.66|5677.66|5679.07|5679.07|5677.64|5677.64|0
1638454390000|2021-12-02 14:13:10|5676.11|5676.11|5675.62|5675.62|5676.32|5676.32|5675.61|5675.61|0
1638454400000|2021-12-02 14:13:20|5675.38|5675.38|5674.52|5674.52|5675.38|5675.38|5673.64|5673.64|0
1638454410000|2021-12-02 14:13:30|5674.54|5674.54|5675.28|5675.28|5676.64|5676.64|5674.54|5674.54|0
1638454420000|2021-12-02 14:13:40|5675|5675|5674.92|5674.92|5675|5675|5673.8|5673.8|0
1638454430000|2021-12-02 14:13:50|5675.21|5675.21|5673.32|5673.32|5675.21|5675.21|5673.32|5673.32|0
1638454440000|2021-12-02 14:14:00|5673.56|5673.56|5672.72|5672.72|5673.56|5673.56|5672.72|5672.72|0
1638454450000|2021-12-02 14:14:10|5672.51|5672.51|5671.92|5671.92|5672.51|5672.51|5671.68|5671.68|0
1638454460000|2021-12-02 14:14:20|5671.94|5671.94|5671.4|5671.4|5671.94|5671.94|5671.03|5671.03|0
1638454470000|2021-12-02 14:14:30|5671.16|5671.16|5669.08|5669.08|5671.16|5671.16|5669.08|5669.08|0
1638454480000|2021-12-02 14:14:40|5669.31|5669.31|5672.41|5672.41|5672.41|5672.41|5668.41|5668.41|0
1638454490000|2021-12-02 14:14:50|5672.63|5672.63|5671.91|5671.91|5672.63|5672.63|5671.69|5671.69|0
1638454500000|2021-12-02 14:15:00|5672.2|5672.2|5670.53|5670.53|5672.2|5672.2|5670.53|5670.53|0
1638454510000|2021-12-02 14:15:10|5670.81|5670.81|5680.44|5680.44|5680.44|5680.44|5670.53|5670.53|0
1638454520000|2021-12-02 14:15:20|5680.65|5680.65|5683.76|5683.76|5684.19|5684.19|5680.65|5680.65|0
1638454530000|2021-12-02 14:15:30|5683.52|5683.52|5681.85|5681.85|5683.59|5683.59|5681.85|5681.85|0
1638454540000|2021-12-02 14:15:40|5681.61|5681.61|5682.3|5682.3|5683.17|5683.17|5681.61|5681.61|0
1638454550000|2021-12-02 14:15:50|5682.01|5682.01|5679.7|5679.7|5682.04|5682.04|5679.7|5679.7|0
1638454560000|2021-12-02 14:16:00|5678.84|5678.84|5678.19|5678.19|5679.7|5679.7|5675.87|5675.87|0
1638454570000|2021-12-02 14:16:10|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1638454580000|2021-12-02 14:16:20|5677.69|5677.69|5678.51|5678.51|5680.93|5680.93|5677.69|5677.69|0
1638454590000|2021-12-02 14:16:30|5679.7|5679.7|5681.46|5681.46|5681.72|5681.72|5679.7|5679.7|0
1638454600000|2021-12-02 14:16:40|5681.7|5681.7|5685.32|5685.32|5685.32|5685.32|5681.56|5681.56|0
1638454610000|2021-12-02 14:16:50|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|5686.03|0
1638454620000|2021-12-02 14:17:00|5686.32|5686.32|5686.03|5686.03|5686.61|5686.61|5686.03|5686.03|0
1638454630000|2021-12-02 14:17:10|5686.32|5686.32|5686.27|5686.27|5686.56|5686.56|5686.03|5686.03|0
1638454640000|2021-12-02 14:17:20|5685.56|5685.56|5684.69|5684.69|5685.56|5685.56|5684.69|5684.69|0
1638454650000|2021-12-02 14:17:30|5684.93|5684.93|5684.88|5684.88|5685.17|5685.17|5684.88|5684.88|0
1638454660000|2021-12-02 14:17:40|5685.17|5685.17|5685.57|5685.57|5686.15|5686.15|5685.17|5685.17|0
1638454670000|2021-12-02 14:17:50|5685.86|5685.86|5689.58|5689.58|5689.58|5689.58|5685.86|5685.86|0
1638454680000|2021-12-02 14:18:00|5690.74|5690.74|5688.62|5688.62|5690.74|5690.74|5688.62|5688.62|0
1638454690000|2021-12-02 14:18:10|5688.63|5688.63|5688.53|5688.53|5689.17|5689.17|5688.53|5688.53|0
1638454700000|2021-12-02 14:18:20|5688.55|5688.55|5688.07|5688.07|5688.55|5688.55|5688.07|5688.07|0
1638454710000|2021-12-02 14:18:30|5686.92|5686.92|5685.39|5685.39|5686.92|5686.92|5685.39|5685.39|0
1638454720000|2021-12-02 14:18:40|5685.37|5685.37|5685.16|5685.16|5685.37|5685.37|5683.5|5683.5|0
1638454730000|2021-12-02 14:18:50|5686.11|5686.11|5686.02|5686.02|5687.65|5687.65|5686.02|5686.02|0
1638454740000|2021-12-02 14:19:00|5686.25|5686.25|5695.39|5695.39|5695.39|5695.39|5686.02|5686.02|0
1638454750000|2021-12-02 14:19:10|5695.97|5695.97|5694.39|5694.39|5697.92|5697.92|5693.74|5693.74|0
1638454760000|2021-12-02 14:19:20|5694.67|5694.67|5692.22|5692.22|5695.47|5695.47|5691.93|5691.93|0
1638454770000|2021-12-02 14:19:30|5693.01|5693.01|5693.52|5693.52|5693.52|5693.52|5692.73|5692.73|0
1638454780000|2021-12-02 14:19:40|5693.09|5693.09|5693.01|5693.01|5693.09|5693.09|5691.93|5691.93|0
1638454790000|2021-12-02 14:19:50|5693.3|5693.3|5694.05|5694.05|5694.34|5694.34|5691.91|5691.91|0
1638454800000|2021-12-02 14:20:00|5693.83|5693.83|5695.55|5695.55|5696.57|5696.57|5693.83|5693.83|0
1638454810000|2021-12-02 14:20:10|5696.13|5696.13|5699.54|5699.54|5699.54|5699.54|5695.71|5695.71|0
1638454820000|2021-12-02 14:20:20|5700.18|5700.18|5699.77|5699.77|5700.9|5700.9|5699.77|5699.77|0
1638454830000|2021-12-02 14:20:30|5698.91|5698.91|5698.13|5698.13|5698.91|5698.91|5697.85|5697.85|0
1638454840000|2021-12-02 14:20:40|5696.7|5696.7|5697.03|5697.03|5698.08|5698.08|5696.7|5696.7|0
1638454850000|2021-12-02 14:20:50|5697.6|5697.6|5696.74|5696.74|5698.18|5698.18|5696.45|5696.45|0
1638454860000|2021-12-02 14:21:00|5697.61|5697.61|5697.75|5697.75|5698.04|5698.04|5697.61|5697.61|0
1638454870000|2021-12-02 14:21:10|5697.3|5697.3|5694.17|5694.17|5697.3|5697.3|5693.88|5693.88|0
1638454880000|2021-12-02 14:21:20|5693.88|5693.88|5694.48|5694.48|5694.55|5694.55|5692.88|5692.88|0
1638454890000|2021-12-02 14:21:30|5693.61|5693.61|5693.61|5693.61|5693.61|5693.61|5691.24|5691.24|0
1638454900000|2021-12-02 14:21:40|5693.83|5693.83|5694.18|5694.18|5695|5695|5693.83|5693.83|0
1638454910000|2021-12-02 14:21:50|5694.47|5694.47|5694.23|5694.23|5694.47|5694.47|5693.89|5693.89|0
1638454920000|2021-12-02 14:22:00|5694.47|5694.47|5694.76|5694.76|5695.23|5695.23|5694.47|5694.47|0
1638454930000|2021-12-02 14:22:10|5695.19|5695.19|5693.58|5693.58|5695.65|5695.65|5693.58|5693.58|0
1638454940000|2021-12-02 14:22:20|5692.77|5692.77|5686.3|5686.3|5692.77|5692.77|5686.3|5686.3|0
1638454950000|2021-12-02 14:22:30|5686.88|5686.88|5685.47|5685.47|5687.17|5687.17|5683.91|5683.91|0
1638454960000|2021-12-02 14:22:40|5685.76|5685.76|5689.08|5689.08|5689.08|5689.08|5685.11|5685.11|0
1638454970000|2021-12-02 14:22:50|5689.29|5689.29|5690.09|5690.09|5690.09|5690.09|5689.29|5689.29|0
1638454980000|2021-12-02 14:23:00|5689.8|5689.8|5690.52|5690.52|5690.52|5690.52|5689.58|5689.58|0
1638454990000|2021-12-02 14:23:10|5693.14|5693.14|5692.47|5692.47|5693.25|5693.25|5692.47|5692.47|0
1638455000000|2021-12-02 14:23:20|5692.49|5692.49|5695.26|5695.26|5695.27|5695.27|5692.49|5692.49|0
1638455010000|2021-12-02 14:23:30|5694.3|5694.3|5694.74|5694.74|5694.74|5694.74|5693.73|5693.73|0
1638455020000|2021-12-02 14:23:40|5695.45|5695.45|5694.63|5694.63|5695.45|5695.45|5694.63|5694.63|0
1638455030000|2021-12-02 14:23:50|5695.21|5695.21|5697.32|5697.32|5697.32|5697.32|5695.21|5695.21|0
1638455040000|2021-12-02 14:24:00|5697.29|5697.29|5696.87|5696.87|5698.36|5698.36|5696.87|5696.87|0
1638455050000|2021-12-02 14:24:10|5697.16|5697.16|5698.02|5698.02|5698.02|5698.02|5697.16|5697.16|0
1638455060000|2021-12-02 14:24:20|5698.24|5698.24|5699.2|5699.2|5699.2|5699.2|5698.24|5698.24|0
1638455070000|2021-12-02 14:24:30|5699.22|5699.22|5702.58|5702.58|5703.16|5703.16|5699.22|5699.22|0
1638455080000|2021-12-02 14:24:40|5703.89|5703.89|5706.27|5706.27|5706.27|5706.27|5703.68|5703.68|0
1638455090000|2021-12-02 14:24:50|5706.06|5706.06|5706.31|5706.31|5706.31|5706.31|5706.06|5706.06|0
1638455100000|2021-12-02 14:25:00|5706.09|5706.09|5706.48|5706.48|5706.48|5706.48|5704.94|5704.94|0
1638455110000|2021-12-02 14:25:10|5706.77|5706.77|5709.7|5709.7|5709.7|5709.7|5705.9|5705.9|0
1638455120000|2021-12-02 14:25:20|5709.91|5709.91|5708.65|5708.65|5711.06|5711.06|5708.65|5708.65|0
1638455130000|2021-12-02 14:25:30|5708.08|5708.08|5708.65|5708.65|5708.65|5708.65|5708.08|5708.08|0
1638455140000|2021-12-02 14:25:40|5708.94|5708.94|5708.68|5708.68|5708.94|5708.94|5708.65|5708.65|0
1638455150000|2021-12-02 14:25:50|5709.76|5709.76|5710.18|5710.18|5710.49|5710.49|5709.76|5709.76|0
1638455160000|2021-12-02 14:26:00|5710.4|5710.4|5711.47|5711.47|5711.92|5711.92|5710.18|5710.18|0
1638455170000|2021-12-02 14:26:10|5712.62|5712.62|5710.9|5710.9|5712.62|5712.62|5710.9|5710.9|0
1638455180000|2021-12-02 14:26:20|5711.54|5711.54|5706.44|5706.44|5711.54|5711.54|5706.44|5706.44|0
1638455190000|2021-12-02 14:26:30|5706.92|5706.92|5706.61|5706.61|5706.92|5706.92|5706.42|5706.42|0
1638455200000|2021-12-02 14:26:40|5707.54|5707.54|5705.72|5705.72|5707.54|5707.54|5705.48|5705.48|0
1638455210000|2021-12-02 14:26:50|5705.29|5705.29|5703.91|5703.91|5705.29|5705.29|5703.91|5703.91|0
1638455220000|2021-12-02 14:27:00|5703.2|5703.2|5703.78|5703.78|5703.78|5703.78|5703.2|5703.2|0
1638455230000|2021-12-02 14:27:10|5704.73|5704.73|5705.36|5705.36|5705.83|5705.83|5704.67|5704.67|0
1638455240000|2021-12-02 14:27:20|5705.68|5705.68|5709.17|5709.17|5709.17|5709.17|5705.68|5705.68|0
1638455250000|2021-12-02 14:27:30|5709.27|5709.27|5710.29|5710.29|5710.29|5710.29|5709.07|5709.07|0
1638455260000|2021-12-02 14:27:40|5710.87|5710.87|5712.5|5712.5|5712.5|5712.5|5710.6|5710.6|0
1638455270000|2021-12-02 14:27:50|5713.37|5713.37|5715.91|5715.91|5716.13|5716.13|5713.37|5713.37|0
1638455280000|2021-12-02 14:28:00|5715.04|5715.04|5713.7|5713.7|5715.04|5715.04|5712.58|5712.58|0
1638455290000|2021-12-02 14:28:10|5713.81|5713.81|5713.93|5713.93|5714.29|5714.29|5713.75|5713.75|0
1638455300000|2021-12-02 14:28:20|5712.97|5712.97|5709.81|5709.81|5712.97|5712.97|5709.81|5709.81|0
1638455310000|2021-12-02 14:28:30|5708.95|5708.95|5710.82|5710.82|5711.12|5711.12|5708.52|5708.52|0
1638455320000|2021-12-02 14:28:40|5709.22|5709.22|5706.34|5706.34|5709.22|5709.22|5705.7|5705.7|0
1638455330000|2021-12-02 14:28:50|5706.37|5706.37|5709.47|5709.47|5710.79|5710.79|5706.37|5706.37|0
1638455340000|2021-12-02 14:29:00|5709.95|5709.95|5709.4|5709.4|5710.81|5710.81|5709.4|5709.4|0
1638455350000|2021-12-02 14:29:10|5709.11|5709.11|5711.21|5711.21|5711.21|5711.21|5708.53|5708.53|0
1638455360000|2021-12-02 14:29:20|5711.88|5711.88|5714.08|5714.08|5714.88|5714.88|5711.88|5711.88|0
1638455370000|2021-12-02 14:29:30|5713.65|5713.65|5710.25|5710.25|5713.65|5713.65|5709.59|5709.59|0
1638455380000|2021-12-02 14:29:40|5710.72|5710.72|5714.93|5714.93|5714.93|5714.93|5710.72|5710.72|0
1638455390000|2021-12-02 14:29:50|5715.57|5715.57|5727.45|5727.45|5727.45|5727.45|5715.28|5715.28|0
1638455400000|2021-12-02 14:30:00|5727.48|5727.48|5706.8|5706.8|5727.5|5727.5|5704.24|5704.24|0
1638455410000|2021-12-02 14:30:10|5707.4|5707.4|5717.02|5717.02|5717.02|5717.02|5707.4|5707.4|0
1638455420000|2021-12-02 14:30:20|5717.03|5717.03|5717.47|5717.47|5719.05|5719.05|5715.33|5715.33|0
1638455430000|2021-12-02 14:30:30|5717.11|5717.11|5718.05|5718.05|5720.01|5720.01|5715.22|5715.22|0
1638455440000|2021-12-02 14:30:40|5718.26|5718.26|5708.28|5708.28|5718.26|5718.26|5707.4|5707.4|0
1638455450000|2021-12-02 14:30:50|5709.15|5709.15|5705.04|5705.04|5712.02|5712.02|5705.04|5705.04|0
1638455460000|2021-12-02 14:31:00|5705.02|5705.02|5702.21|5702.21|5706.93|5706.93|5702.21|5702.21|0
1638455470000|2021-12-02 14:31:10|5702.17|5702.17|5698.31|5698.31|5702.92|5702.92|5698.31|5698.31|0
1638455480000|2021-12-02 14:31:20|5698.5|5698.5|5697.38|5697.38|5699.17|5699.17|5695.66|5695.66|0
1638455490000|2021-12-02 14:31:30|5696.8|5696.8|5698.56|5698.56|5699.07|5699.07|5696.15|5696.15|0
1638455500000|2021-12-02 14:31:40|5699.5|5699.5|5696.1|5696.1|5701.58|5701.58|5695.67|5695.67|0
1638455510000|2021-12-02 14:31:50|5696.68|5696.68|5691.93|5691.93|5697.54|5697.54|5691.93|5691.93|0
1638455520000|2021-12-02 14:32:00|5692.22|5692.22|5697.7|5697.7|5697.7|5697.7|5691.21|5691.21|0
1638455530000|2021-12-02 14:32:10|5697.48|5697.48|5698.74|5698.74|5698.74|5698.74|5695.91|5695.91|0
1638455540000|2021-12-02 14:32:20|5697.79|5697.79|5694.03|5694.03|5698|5698|5694.03|5694.03|0
1638455550000|2021-12-02 14:32:30|5693.53|5693.53|5692.96|5692.96|5693.54|5693.54|5691.67|5691.67|0
1638455560000|2021-12-02 14:32:40|5693.2|5693.2|5696.22|5696.22|5696.22|5696.22|5692.3|5692.3|0
1638455570000|2021-12-02 14:32:50|5696|5696|5692.65|5692.65|5696|5696|5692.29|5692.29|0
1638455580000|2021-12-02 14:33:00|5692.86|5692.86|5688.9|5688.9|5692.86|5692.86|5688.4|5688.4|0
1638455590000|2021-12-02 14:33:10|5689.85|5689.85|5690.26|5690.26|5690.65|5690.65|5688.38|5688.38|0
1638455600000|2021-12-02 14:33:20|5689.68|5689.68|5697.01|5697.01|5697.89|5697.89|5689.68|5689.68|0
1638455610000|2021-12-02 14:33:30|5696.72|5696.72|5690.93|5690.93|5696.72|5696.72|5690.35|5690.35|0
1638455620000|2021-12-02 14:33:40|5690.06|5690.06|5688.94|5688.94|5690.66|5690.66|5688.94|5688.94|0
1638455630000|2021-12-02 14:33:50|5689.23|5689.23|5687.6|5687.6|5689.23|5689.23|5687.6|5687.6|0
1638455640000|2021-12-02 14:34:00|5688.08|5688.08|5686.31|5686.31|5691.79|5691.79|5685.41|5685.41|0
1638455650000|2021-12-02 14:34:10|5685.79|5685.79|5685.37|5685.37|5688.34|5688.34|5685.37|5685.37|0
1638455660000|2021-12-02 14:34:20|5686.52|5686.52|5688.45|5688.45|5690.9|5690.9|5686.52|5686.52|0
1638455670000|2021-12-02 14:34:30|5688.22|5688.22|5684.98|5684.98|5688.22|5688.22|5684.69|5684.69|0
1638455680000|2021-12-02 14:34:40|5684.71|5684.71|5684.95|5684.95|5686.54|5686.54|5683.12|5683.12|0
1638455690000|2021-12-02 14:34:50|5684.66|5684.66|5683.65|5683.65|5684.66|5684.66|5681.84|5681.84|0
1638455700000|2021-12-02 14:35:00|5683.36|5683.36|5681.11|5681.11|5684.65|5684.65|5681.11|5681.11|0
1638455710000|2021-12-02 14:35:10|5681.76|5681.76|5687.32|5687.32|5687.93|5687.93|5681.76|5681.76|0
1638455720000|2021-12-02 14:35:20|5687.9|5687.9|5689.93|5689.93|5690.2|5690.2|5687.59|5687.59|0
1638455730000|2021-12-02 14:35:30|5689.69|5689.69|5684.76|5684.76|5690.12|5690.12|5684.76|5684.76|0
1638455740000|2021-12-02 14:35:40|5685.05|5685.05|5683.99|5683.99|5685.63|5685.63|5682.73|5682.73|0
1638455750000|2021-12-02 14:35:50|5684.64|5684.64|5685.74|5685.74|5687.93|5687.93|5683.41|5683.41|0
1638455760000|2021-12-02 14:36:00|5685.09|5685.09|5689|5689|5689.32|5689.32|5683.23|5683.23|0
1638455770000|2021-12-02 14:36:10|5689.58|5689.58|5687.7|5687.7|5690.22|5690.22|5687.27|5687.27|0
1638455780000|2021-12-02 14:36:20|5689.13|5689.13|5691.93|5691.93|5691.93|5691.93|5689.06|5689.06|0
1638455790000|2021-12-02 14:36:30|5691.71|5691.71|5692.89|5692.89|5697.94|5697.94|5691.71|5691.71|0
1638455800000|2021-12-02 14:36:40|5691.6|5691.6|5686.19|5686.19|5694.23|5694.23|5685.67|5685.67|0
1638455810000|2021-12-02 14:36:50|5685.9|5685.9|5687.58|5687.58|5688.25|5688.25|5685.83|5685.83|0
1638455820000|2021-12-02 14:37:00|5688.27|5688.27|5690.18|5690.18|5692.76|5692.76|5688.27|5688.27|0
1638455830000|2021-12-02 14:37:10|5690.39|5690.39|5696.89|5696.89|5697.42|5697.42|5690.39|5690.39|0
1638455840000|2021-12-02 14:37:20|5697.54|5697.54|5703.1|5703.1|5703.1|5703.1|5697.32|5697.32|0
1638455850000|2021-12-02 14:37:30|5703.75|5703.75|5702.18|5702.18|5704.7|5704.7|5699.16|5699.16|0
1638455860000|2021-12-02 14:37:40|5701.23|5701.23|5707.73|5707.73|5707.73|5707.73|5700.29|5700.29|0
1638455870000|2021-12-02 14:37:50|5708.25|5708.25|5711.26|5711.26|5711.26|5711.26|5706.82|5706.82|0
1638455880000|2021-12-02 14:38:00|5711.28|5711.28|5709.83|5709.83|5711.28|5711.28|5708.5|5708.5|0
1638455890000|2021-12-02 14:38:10|5710.41|5710.41|5716.25|5716.25|5716.25|5716.25|5710.12|5710.12|0
1638455900000|2021-12-02 14:38:20|5717.44|5717.44|5716.65|5716.65|5718.3|5718.3|5716|5716|0
1638455910000|2021-12-02 14:38:30|5716.7|5716.7|5717.1|5717.1|5720.89|5720.89|5716.55|5716.55|0
1638455920000|2021-12-02 14:38:40|5717.39|5717.39|5721.12|5721.12|5722.96|5722.96|5717.39|5717.39|0
1638455930000|2021-12-02 14:38:50|5720.9|5720.9|5720.29|5720.29|5724.28|5724.28|5718.55|5718.55|0
1638455940000|2021-12-02 14:39:00|5720|5720|5715.61|5715.61|5720|5720|5714.1|5714.1|0
1638455950000|2021-12-02 14:39:10|5715.82|5715.82|5718.12|5718.12|5718.12|5718.12|5713.91|5713.91|0
1638455960000|2021-12-02 14:39:20|5718.7|5718.7|5719.89|5719.89|5719.89|5719.89|5717.04|5717.04|0
1638455970000|2021-12-02 14:39:30|5720.18|5720.18|5722.18|5722.18|5723.54|5723.54|5719.89|5719.89|0
1638455980000|2021-12-02 14:39:40|5721.53|5721.53|5727.82|5727.82|5728.39|5728.39|5720.69|5720.69|0
1638455990000|2021-12-02 14:39:50|5728.68|5728.68|5729.89|5729.89|5730.32|5730.32|5725.21|5725.21|0
1638456000000|2021-12-02 14:40:00|5728.98|5728.98|5723.99|5723.99|5729.56|5729.56|5723.99|5723.99|0
1638456010000|2021-12-02 14:40:10|5724.28|5724.28|5721.38|5721.38|5724.28|5724.28|5720.62|5720.62|0
1638456020000|2021-12-02 14:40:20|5721.09|5721.09|5718.17|5718.17|5721.09|5721.09|5717.29|5717.29|0
1638456030000|2021-12-02 14:40:30|5717.96|5717.96|5715.18|5715.18|5717.96|5717.96|5714.89|5714.89|0
1638456040000|2021-12-02 14:40:40|5715.61|5715.61|5718.15|5718.15|5718.15|5718.15|5714.97|5714.97|0
1638456050000|2021-12-02 14:40:50|5718.36|5718.36|5720.1|5720.1|5720.34|5720.34|5717.5|5717.5|0
1638456060000|2021-12-02 14:41:00|5721.11|5721.11|5726.93|5726.93|5726.93|5726.93|5721.04|5721.04|0
1638456070000|2021-12-02 14:41:10|5726.71|5726.71|5732.25|5732.25|5732.25|5732.25|5725.17|5725.17|0
1638456080000|2021-12-02 14:41:20|5732.76|5732.76|5737.44|5737.44|5737.44|5737.44|5731.49|5731.49|0
1638456090000|2021-12-02 14:41:30|5736.99|5736.99|5737.01|5737.01|5737.83|5737.83|5735.02|5735.02|0
1638456100000|2021-12-02 14:41:40|5735.67|5735.67|5736.05|5736.05|5736.05|5736.05|5733.66|5733.66|0
1638456110000|2021-12-02 14:41:50|5735.77|5735.77|5735.15|5735.15|5737.68|5737.68|5734.24|5734.24|0
1638456120000|2021-12-02 14:42:00|5734.72|5734.72|5737.08|5737.08|5737.72|5737.72|5732.87|5732.87|0
1638456130000|2021-12-02 14:42:10|5736.86|5736.86|5739.23|5739.23|5739.45|5739.45|5736.43|5736.43|0
1638456140000|2021-12-02 14:42:20|5738.75|5738.75|5740.39|5740.39|5740.83|5740.83|5736.12|5736.12|0
1638456150000|2021-12-02 14:42:30|5740.61|5740.61|5740.36|5740.36|5740.96|5740.96|5739.8|5739.8|0
1638456160000|2021-12-02 14:42:40|5740.14|5740.14|5744.38|5744.38|5744.38|5744.38|5738.84|5738.84|0
1638456170000|2021-12-02 14:42:50|5744.16|5744.16|5744.1|5744.1|5744.94|5744.94|5743.15|5743.15|0
1638456180000|2021-12-02 14:43:00|5744.34|5744.34|5745.57|5745.57|5745.57|5745.57|5743.56|5743.56|0
1638456190000|2021-12-02 14:43:10|5745.35|5745.35|5743.98|5743.98|5746.06|5746.06|5743.98|5743.98|0
1638456200000|2021-12-02 14:43:20|5744.27|5744.27|5742.39|5742.39|5744.27|5744.27|5742.39|5742.39|0
1638456210000|2021-12-02 14:43:30|5742.87|5742.87|5743.8|5743.8|5744.92|5744.92|5741.95|5741.95|0
1638456220000|2021-12-02 14:43:40|5743.11|5743.11|5742.18|5742.18|5743.56|5743.56|5741.03|5741.03|0
1638456230000|2021-12-02 14:43:50|5741.53|5741.53|5739.91|5739.91|5741.75|5741.75|5738.47|5738.47|0
1638456240000|2021-12-02 14:44:00|5740.2|5740.2|5735.27|5735.27|5743.1|5743.1|5735.12|5735.12|0
1638456250000|2021-12-02 14:44:10|5735.56|5735.56|5742.28|5742.28|5742.28|5742.28|5735.56|5735.56|0
1638456260000|2021-12-02 14:44:20|5741.99|5741.99|5743.5|5743.5|5744.48|5744.48|5740.84|5740.84|0
1638456270000|2021-12-02 14:44:30|5742.92|5742.92|5743.14|5743.14|5743.5|5743.5|5741.26|5741.26|0
1638456280000|2021-12-02 14:44:40|5744.77|5744.77|5746.52|5746.52|5746.99|5746.99|5744.77|5744.77|0
1638456290000|2021-12-02 14:44:50|5746.09|5746.09|5743.84|5743.84|5746.95|5746.95|5743.84|5743.84|0
1638456300000|2021-12-02 14:45:00|5744.42|5744.42|5741.37|5741.37|5744.42|5744.42|5740.78|5740.78|0
1638456310000|2021-12-02 14:45:10|5740.66|5740.66|5737.94|5737.94|5740.66|5740.66|5735.29|5735.29|0
1638456320000|2021-12-02 14:45:20|5739.81|5739.81|5738.01|5738.01|5740.05|5740.05|5734.75|5734.75|0
1638456330000|2021-12-02 14:45:30|5738.22|5738.22|5743.12|5743.12|5743.12|5743.12|5738.22|5738.22|0
1638456340000|2021-12-02 14:45:40|5743.41|5743.41|5743.92|5743.92|5744.35|5744.35|5743.41|5743.41|0
1638456350000|2021-12-02 14:45:50|5745.35|5745.35|5750.02|5750.02|5750.02|5750.02|5745.35|5745.35|0
1638456360000|2021-12-02 14:46:00|5750.24|5750.24|5750.43|5750.43|5751.72|5751.72|5749.93|5749.93|0
1638456370000|2021-12-02 14:46:10|5751.81|5751.81|5751.6|5751.6|5752.39|5752.39|5749.47|5749.47|0
1638456380000|2021-12-02 14:46:20|5751.03|5751.03|5754.06|5754.06|5754.06|5754.06|5749.95|5749.95|0
1638456390000|2021-12-02 14:46:30|5753.35|5753.35|5752.84|5752.84|5753.35|5753.35|5751.26|5751.26|0
1638456400000|2021-12-02 14:46:40|5752.87|5752.87|5753.17|5753.17|5754.75|5754.75|5752.87|5752.87|0
1638456410000|2021-12-02 14:46:50|5753.84|5753.84|5758.03|5758.03|5758.03|5758.03|5753.84|5753.84|0
1638456420000|2021-12-02 14:47:00|5758.94|5758.94|5754.54|5754.54|5760.57|5760.57|5754.03|5754.03|0
1638456430000|2021-12-02 14:47:10|5755.18|5755.18|5757.31|5757.31|5757.31|5757.31|5754.97|5754.97|0
1638456440000|2021-12-02 14:47:20|5757.07|5757.07|5753.41|5753.41|5757.07|5757.07|5753.41|5753.41|0
1638456450000|2021-12-02 14:47:30|5753.4|5753.4|5755.12|5755.12|5755.55|5755.55|5752.97|5752.97|0
1638456460000|2021-12-02 14:47:40|5755.55|5755.55|5759.23|5759.23|5759.23|5759.23|5755.33|5755.33|0
1638456470000|2021-12-02 14:47:50|5758.65|5758.65|5759.45|5759.45|5761.49|5761.49|5758.41|5758.41|0
1638456480000|2021-12-02 14:48:00|5760.6|5760.6|5761.96|5761.96|5765.2|5765.2|5760.6|5760.6|0
1638456490000|2021-12-02 14:48:10|5761.67|5761.67|5763.54|5763.54|5763.54|5763.54|5761.38|5761.38|0
1638456500000|2021-12-02 14:48:20|5762.82|5762.82|5763.07|5763.07|5763.07|5763.07|5762.16|5762.16|0
1638456510000|2021-12-02 14:48:30|5761.91|5761.91|5761.62|5761.62|5764.38|5764.38|5761.62|5761.62|0
1638456520000|2021-12-02 14:48:40|5761.39|5761.39|5757.75|5757.75|5761.39|5761.39|5757.75|5757.75|0
1638456530000|2021-12-02 14:48:50|5757.97|5757.97|5759.51|5759.51|5759.94|5759.94|5757.97|5757.97|0
1638456540000|2021-12-02 14:49:00|5759.73|5759.73|5751.87|5751.87|5759.73|5759.73|5751.66|5751.66|0
1638456550000|2021-12-02 14:49:10|5751.98|5751.98|5755.08|5755.08|5755.08|5755.08|5751.59|5751.59|0
1638456560000|2021-12-02 14:49:20|5754.86|5754.86|5751.52|5751.52|5757.23|5757.23|5751.28|5751.28|0
1638456570000|2021-12-02 14:49:30|5751.73|5751.73|5753.21|5753.21|5753.21|5753.21|5751.08|5751.08|0
1638456580000|2021-12-02 14:49:40|5752.34|5752.34|5747.82|5747.82|5752.34|5752.34|5747.82|5747.82|0
1638456590000|2021-12-02 14:49:50|5747.6|5747.6|5749.1|5749.1|5749.1|5749.1|5746.74|5746.74|0
1638456600000|2021-12-02 14:50:00|5749.34|5749.34|5747.93|5747.93|5749.92|5749.92|5746.9|5746.9|0
1638456610000|2021-12-02 14:50:10|5748.22|5748.22|5747.95|5747.95|5749.58|5749.58|5747.42|5747.42|0
1638456620000|2021-12-02 14:50:20|5747.74|5747.74|5747.15|5747.15|5747.74|5747.74|5744.93|5744.93|0
1638456630000|2021-12-02 14:50:30|5747.62|5747.62|5748.85|5748.85|5748.85|5748.85|5747.62|5747.62|0
1638456640000|2021-12-02 14:50:40|5749.06|5749.06|5754.21|5754.21|5754.21|5754.21|5749.06|5749.06|0
1638456650000|2021-12-02 14:50:50|5754.85|5754.85|5756.89|5756.89|5756.89|5756.89|5754.85|5754.85|0
1638456660000|2021-12-02 14:51:00|5757.85|5757.85|5754.73|5754.73|5758.74|5758.74|5754.73|5754.73|0
1638456670000|2021-12-02 14:51:10|5753.29|5753.29|5757.75|5757.75|5757.75|5757.75|5753.23|5753.23|0
1638456680000|2021-12-02 14:51:20|5757.97|5757.97|5761.12|5761.12|5761.7|5761.7|5757.97|5757.97|0
1638456690000|2021-12-02 14:51:30|5761.55|5761.55|5761.48|5761.48|5763.04|5763.04|5760.61|5760.61|0
1638456700000|2021-12-02 14:51:40|5761.24|5761.24|5762.93|5762.93|5762.93|5762.93|5760.08|5760.08|0
1638456710000|2021-12-02 14:51:50|5763.17|5763.17|5763.53|5763.53|5763.53|5763.53|5762.48|5762.48|0
1638456720000|2021-12-02 14:52:00|5763.74|5763.74|5762.6|5762.6|5764.53|5764.53|5762.6|5762.6|0
1638456730000|2021-12-02 14:52:10|5762.02|5762.02|5762.12|5762.12|5762.76|5762.76|5760.34|5760.34|0
1638456740000|2021-12-02 14:52:20|5761.25|5761.25|5760.52|5760.52|5761.97|5761.97|5760.09|5760.09|0
1638456750000|2021-12-02 14:52:30|5760.31|5760.31|5760.38|5760.38|5762|5762|5759.8|5759.8|0
1638456760000|2021-12-02 14:52:40|5760.81|5760.81|5762.1|5762.1|5762.48|5762.48|5760.31|5760.31|0
1638456770000|2021-12-02 14:52:50|5762.14|5762.14|5761.37|5761.37|5762.28|5762.28|5761.01|5761.01|0
1638456780000|2021-12-02 14:53:00|5761.35|5761.35|5760.36|5760.36|5762.34|5762.34|5759.66|5759.66|0
1638456790000|2021-12-02 14:53:10|5760.14|5760.14|5762.98|5762.98|5763.63|5763.63|5760.14|5760.14|0
1638456800000|2021-12-02 14:53:20|5763.26|5763.26|5762.21|5762.21|5763.26|5763.26|5761.78|5761.78|0
1638456810000|2021-12-02 14:53:30|5762.43|5762.43|5758.36|5758.36|5762.43|5762.43|5758.33|5758.33|0
1638456820000|2021-12-02 14:53:40|5758.65|5758.65|5761.43|5761.43|5761.64|5761.64|5758.65|5758.65|0
1638456830000|2021-12-02 14:53:50|5762.07|5762.07|5762.07|5762.07|5762.07|5762.07|5762.07|5762.07|0
1638456840000|2021-12-02 14:54:00|5761.86|5761.86|5762.6|5762.6|5763.13|5763.13|5761.86|5761.86|0
1638456850000|2021-12-02 14:54:10|5762.38|5762.38|5762.41|5762.41|5765.31|5765.31|5762.09|5762.09|0
1638456860000|2021-12-02 14:54:20|5762.63|5762.63|5759.66|5759.66|5762.84|5762.84|5758.99|5758.99|0
1638456870000|2021-12-02 14:54:30|5759.88|5759.88|5757.86|5757.86|5760.75|5760.75|5757.86|5757.86|0
1638456880000|2021-12-02 14:54:40|5757.57|5757.57|5756.49|5756.49|5757.57|5757.57|5756.49|5756.49|0
1638456890000|2021-12-02 14:54:50|5757.39|5757.39|5759.48|5759.48|5759.48|5759.48|5757.39|5757.39|0
1638456900000|2021-12-02 14:55:00|5759.96|5759.96|5760.8|5760.8|5760.8|5760.8|5759.53|5759.53|0
1638456910000|2021-12-02 14:55:10|5761.23|5761.23|5761.02|5761.02|5762.45|5762.45|5760.73|5760.73|0
1638456920000|2021-12-02 14:55:20|5760.73|5760.73|5759.04|5759.04|5760.73|5760.73|5756.38|5756.38|0
1638456930000|2021-12-02 14:55:30|5759.26|5759.26|5761.25|5761.25|5761.47|5761.47|5759.26|5759.26|0
1638456940000|2021-12-02 14:55:40|5760.96|5760.96|5761.97|5761.97|5763.36|5763.36|5760.06|5760.06|0
1638456950000|2021-12-02 14:55:50|5762.93|5762.93|5762.98|5762.98|5763.87|5763.87|5761.54|5761.54|0
1638456960000|2021-12-02 14:56:00|5762.77|5762.77|5759.78|5759.78|5763.03|5763.03|5759.78|5759.78|0
1638456970000|2021-12-02 14:56:10|5758.83|5758.83|5760.64|5760.64|5760.66|5760.66|5758.83|5758.83|0
1638456980000|2021-12-02 14:56:20|5761.22|5761.22|5762.12|5762.12|5763.42|5763.42|5761.22|5761.22|0
1638456990000|2021-12-02 14:56:30|5762.55|5762.55|5763.75|5763.75|5764.28|5764.28|5762.55|5762.55|0
1638457000000|2021-12-02 14:56:40|5764.33|5764.33|5766.58|5766.58|5766.58|5766.58|5764.33|5764.33|0
1638457010000|2021-12-02 14:56:50|5766.29|5766.29|5770.84|5770.84|5770.84|5770.84|5766.29|5766.29|0
1638457020000|2021-12-02 14:57:00|5770.26|5770.26|5767.63|5767.63|5770.26|5770.26|5767.63|5767.63|0
1638457030000|2021-12-02 14:57:10|5766.41|5766.41|5762.29|5762.29|5766.41|5766.41|5762.29|5762.29|0
1638457040000|2021-12-02 14:57:20|5761.86|5761.86|5761.15|5761.15|5762.08|5762.08|5761.15|5761.15|0
1638457050000|2021-12-02 14:57:30|5763.19|5763.19|5762.16|5762.16|5763.19|5763.19|5761.73|5761.73|0
1638457060000|2021-12-02 14:57:40|5760.75|5760.75|5759.26|5759.26|5761.25|5761.25|5759.26|5759.26|0
1638457070000|2021-12-02 14:57:50|5759.48|5759.48|5758.41|5758.41|5760.35|5760.35|5758.41|5758.41|0
1638457080000|2021-12-02 14:58:00|5758.12|5758.12|5757.99|5757.99|5759.33|5759.33|5757.99|5757.99|0
1638457090000|2021-12-02 14:58:10|5758.57|5758.57|5761.94|5761.94|5761.94|5761.94|5758.52|5758.52|0
1638457100000|2021-12-02 14:58:20|5761.73|5761.73|5761.68|5761.68|5761.73|5761.73|5760.46|5760.46|0
1638457110000|2021-12-02 14:58:30|5762.4|5762.4|5762.27|5762.27|5763.4|5763.4|5762.27|5762.27|0
1638457120000|2021-12-02 14:58:40|5761.84|5761.84|5758.93|5758.93|5761.84|5761.84|5758.72|5758.72|0
1638457130000|2021-12-02 14:58:50|5757.81|5757.81|5761.7|5761.7|5761.7|5761.7|5757.23|5757.23|0
1638457140000|2021-12-02 14:59:00|5762.56|5762.56|5765.84|5765.84|5765.86|5765.86|5762.56|5762.56|0
1638457150000|2021-12-02 14:59:10|5765.27|5765.27|5764.58|5764.58|5765.27|5765.27|5763.43|5763.43|0
1638457160000|2021-12-02 14:59:20|5765.01|5765.01|5768.56|5768.56|5768.56|5768.56|5765.01|5765.01|0
1638457170000|2021-12-02 14:59:30|5768.13|5768.13|5770|5770|5770|5770|5768.13|5768.13|0
1638457180000|2021-12-02 14:59:40|5771.43|5771.43|5772.51|5772.51|5772.51|5772.51|5769.59|5769.59|0
1638457190000|2021-12-02 14:59:50|5773.38|5773.38|5775.16|5775.16|5775.16|5775.16|5773.38|5773.38|0
1638457200000|2021-12-02 15:00:00|5776.02|5776.02|5773.15|5773.15|5776.02|5776.02|5772.93|5772.93|0
1638457210000|2021-12-02 15:00:10|5772.93|5772.93|5769.92|5769.92|5772.93|5772.93|5768.64|5768.64|0
1638457220000|2021-12-02 15:00:20|5770.16|5770.16|5769.9|5769.9|5771.26|5771.26|5769.9|5769.9|0
1638457230000|2021-12-02 15:00:30|5769.67|5769.67|5763.48|5763.48|5769.67|5769.67|5763.19|5763.19|0
1638457240000|2021-12-02 15:00:40|5763.26|5763.26|5759.54|5759.54|5763.26|5763.26|5758.65|5758.65|0
1638457250000|2021-12-02 15:00:50|5759.3|5759.3|5757.1|5757.1|5760.76|5760.76|5757.1|5757.1|0
1638457260000|2021-12-02 15:01:00|5756.81|5756.81|5760.59|5760.59|5760.59|5760.59|5756.38|5756.38|0
1638457270000|2021-12-02 15:01:10|5761.02|5761.02|5764.09|5764.09|5765.02|5765.02|5761.02|5761.02|0
1638457280000|2021-12-02 15:01:20|5764.12|5764.12|5768.14|5768.14|5768.57|5768.57|5764.12|5764.12|0
1638457290000|2021-12-02 15:01:30|5768.36|5768.36|5770.82|5770.82|5770.82|5770.82|5768.36|5768.36|0
1638457300000|2021-12-02 15:01:40|5771.4|5771.4|5773.9|5773.9|5774.75|5774.75|5771.4|5771.4|0
1638457310000|2021-12-02 15:01:50|5774.33|5774.33|5776.24|5776.24|5777.15|5777.15|5774.33|5774.33|0
1638457320000|2021-12-02 15:02:00|5776.89|5776.89|5775.67|5775.67|5778.73|5778.73|5775.67|5775.67|0
1638457330000|2021-12-02 15:02:10|5775.95|5775.95|5777.18|5777.18|5777.42|5777.42|5775.4|5775.4|0
1638457340000|2021-12-02 15:02:20|5777.65|5777.65|5777.17|5777.17|5779.52|5779.52|5777.17|5777.17|0
1638457350000|2021-12-02 15:02:30|5776.88|5776.88|5776.46|5776.46|5777.46|5777.46|5775.16|5775.16|0
1638457360000|2021-12-02 15:02:40|5776.67|5776.67|5781.57|5781.57|5781.57|5781.57|5776.67|5776.67|0
1638457370000|2021-12-02 15:02:50|5781.33|5781.33|5785.23|5785.23|5786.15|5786.15|5781.33|5781.33|0
1638457380000|2021-12-02 15:03:00|5784.56|5784.56|5781.91|5781.91|5785.35|5785.35|5781.7|5781.7|0
1638457390000|2021-12-02 15:03:10|5781.34|5781.34|5778.19|5778.19|5781.34|5781.34|5778.18|5778.18|0
1638457400000|2021-12-02 15:03:20|5778.15|5778.15|5779.29|5779.29|5780.82|5780.82|5777.86|5777.86|0
1638457410000|2021-12-02 15:03:30|5779.05|5779.05|5779.1|5779.1|5779.68|5779.68|5778.33|5778.33|0
1638457420000|2021-12-02 15:03:40|5777.81|5777.81|5775.51|5775.51|5778.24|5778.24|5775.51|5775.51|0
1638457430000|2021-12-02 15:03:50|5775.29|5775.29|5777.78|5777.78|5777.78|5777.78|5775.07|5775.07|0
1638457440000|2021-12-02 15:04:00|5778.07|5778.07|5774.09|5774.09|5778.07|5778.07|5774.09|5774.09|0
1638457450000|2021-12-02 15:04:10|5774.67|5774.67|5773.13|5773.13|5774.85|5774.85|5773.13|5773.13|0
1638457460000|2021-12-02 15:04:20|5772.31|5772.31|5770.87|5770.87|5772.31|5772.31|5769.57|5769.57|0
1638457470000|2021-12-02 15:04:30|5770.58|5770.58|5768.45|5768.45|5770.58|5770.58|5768.22|5768.22|0
1638457480000|2021-12-02 15:04:40|5768.22|5768.22|5772.96|5772.96|5773.44|5773.44|5768.22|5768.22|0
1638457490000|2021-12-02 15:04:50|5772.67|5772.67|5770.77|5770.77|5773.22|5773.22|5770.77|5770.77|0
1638457500000|2021-12-02 15:05:00|5770.13|5770.13|5761.68|5761.68|5770.13|5770.13|5761.68|5761.68|0
1638457510000|2021-12-02 15:05:10|5761.97|5761.97|5766.18|5766.18|5766.18|5766.18|5761.97|5761.97|0
1638457520000|2021-12-02 15:05:20|5766.4|5766.4|5770.44|5770.44|5770.51|5770.51|5766.4|5766.4|0
1638457530000|2021-12-02 15:05:30|5771.31|5771.31|5772.38|5772.38|5772.38|5772.38|5771.31|5771.31|0
1638457540000|2021-12-02 15:05:40|5772.14|5772.14|5772.34|5772.34|5772.34|5772.34|5770.66|5770.66|0
1638457550000|2021-12-02 15:05:50|5772.57|5772.57|5771.69|5771.69|5773.82|5773.82|5771.69|5771.69|0
1638457560000|2021-12-02 15:06:00|5771.4|5771.4|5770.3|5770.3|5772.24|5772.24|5770.3|5770.3|0
1638457570000|2021-12-02 15:06:10|5770.51|5770.51|5770.42|5770.42|5770.9|5770.9|5770.32|5770.32|0
1638457580000|2021-12-02 15:06:20|5770.64|5770.64|5765.58|5765.58|5770.64|5770.64|5765.34|5765.34|0
1638457590000|2021-12-02 15:06:30|5765.34|5765.34|5766.13|5766.13|5766.13|5766.13|5765.32|5765.32|0
1638457600000|2021-12-02 15:06:40|5765.89|5765.89|5762.73|5762.73|5765.89|5765.89|5762.73|5762.73|0
1638457610000|2021-12-02 15:06:50|5762.44|5762.44|5761.43|5761.43|5763.16|5763.16|5761.43|5761.43|0
1638457620000|2021-12-02 15:07:00|5762.01|5762.01|5762.84|5762.84|5762.84|5762.84|5761.31|5761.31|0
1638457630000|2021-12-02 15:07:10|5763.13|5763.13|5764.23|5764.23|5766.56|5766.56|5763.13|5763.13|0
1638457640000|2021-12-02 15:07:20|5764.81|5764.81|5767.61|5767.61|5767.61|5767.61|5764.81|5764.81|0
1638457650000|2021-12-02 15:07:30|5767.83|5767.83|5773.08|5773.08|5773.08|5773.08|5767.83|5767.83|0
1638457660000|2021-12-02 15:07:40|5772.5|5772.5|5773.3|5773.3|5774.03|5774.03|5772.07|5772.07|0
1638457670000|2021-12-02 15:07:50|5773.51|5773.51|5774.18|5774.18|5774.62|5774.62|5773.51|5773.51|0
1638457680000|2021-12-02 15:08:00|5772.91|5772.91|5771.73|5771.73|5772.99|5772.99|5771.73|5771.73|0
1638457690000|2021-12-02 15:08:10|5771.44|5771.44|5769.05|5769.05|5771.44|5771.44|5768.47|5768.47|0
1638457700000|2021-12-02 15:08:20|5768.18|5768.18|5769.05|5769.05|5769.05|5769.05|5768.18|5768.18|0
1638457710000|2021-12-02 15:08:30|5768.33|5768.33|5767.08|5767.08|5768.33|5768.33|5767.08|5767.08|0
1638457720000|2021-12-02 15:08:40|5767.04|5767.04|5768.88|5768.88|5768.88|5768.88|5765.91|5765.91|0
1638457730000|2021-12-02 15:08:50|5770.12|5770.12|5767.73|5767.73|5770.34|5770.34|5767.73|5767.73|0
1638457740000|2021-12-02 15:09:00|5767.44|5767.44|5764.74|5764.74|5768.09|5768.09|5764.74|5764.74|0
1638457750000|2021-12-02 15:09:10|5765.45|5765.45|5769.57|5769.57|5769.57|5769.57|5765.45|5765.45|0
1638457760000|2021-12-02 15:09:20|5770.44|5770.44|5772.87|5772.87|5772.87|5772.87|5770.44|5770.44|0
1638457770000|2021-12-02 15:09:30|5773.34|5773.34|5775.48|5775.48|5776.56|5776.56|5773.34|5773.34|0
1638457780000|2021-12-02 15:09:40|5775.91|5775.91|5777.54|5777.54|5777.54|5777.54|5775.91|5775.91|0
1638457790000|2021-12-02 15:09:50|5776.68|5776.68|5773.6|5773.6|5776.68|5776.68|5772.28|5772.28|0
1638457800000|2021-12-02 15:10:00|5774.03|5774.03|5775.54|5775.54|5776.19|5776.19|5774.03|5774.03|0
1638457810000|2021-12-02 15:10:10|5775.06|5775.06|5769.55|5769.55|5775.06|5775.06|5769.33|5769.33|0
1638457820000|2021-12-02 15:10:20|5768.9|5768.9|5770.49|5770.49|5771.44|5771.44|5768.43|5768.43|0
1638457830000|2021-12-02 15:10:30|5769.62|5769.62|5766.45|5766.45|5769.62|5769.62|5766.45|5766.45|0
1638457840000|2021-12-02 15:10:40|5766.85|5766.85|5762.62|5762.62|5767.86|5767.86|5761.78|5761.78|0
1638457850000|2021-12-02 15:10:50|5762.6|5762.6|5756.29|5756.29|5762.6|5762.6|5756.29|5756.29|0
1638457860000|2021-12-02 15:11:00|5757.01|5757.01|5765.03|5765.03|5765.25|5765.25|5757.01|5757.01|0
1638457870000|2021-12-02 15:11:10|5765.61|5765.61|5764.59|5764.59|5765.61|5765.61|5763.94|5763.94|0
1638457880000|2021-12-02 15:11:20|5764.8|5764.8|5761.16|5761.16|5764.8|5764.8|5761.16|5761.16|0
1638457890000|2021-12-02 15:11:30|5760.87|5760.87|5761.71|5761.71|5763.5|5763.5|5760.85|5760.85|0
1638457900000|2021-12-02 15:11:40|5762.14|5762.14|5763.96|5763.96|5763.96|5763.96|5762.14|5762.14|0
1638457910000|2021-12-02 15:11:50|5763.39|5763.39|5769.12|5769.12|5769.12|5769.12|5763.39|5763.39|0
1638457920000|2021-12-02 15:12:00|5768.65|5768.65|5769.29|5769.29|5769.29|5769.29|5768.57|5768.57|0
1638457930000|2021-12-02 15:12:10|5769.77|5769.77|5771.35|5771.35|5771.86|5771.86|5769.77|5769.77|0
1638457940000|2021-12-02 15:12:20|5771.06|5771.06|5772.51|5772.51|5772.51|5772.51|5770.85|5770.85|0
1638457950000|2021-12-02 15:12:30|5773.96|5773.96|5775.27|5775.27|5775.27|5775.27|5773.38|5773.38|0
1638457960000|2021-12-02 15:12:40|5776.14|5776.14|5774.71|5774.71|5776.14|5776.14|5774.71|5774.71|0
1638457970000|2021-12-02 15:12:50|5775.29|5775.29|5775.45|5775.45|5775.45|5775.45|5773.91|5773.91|0
1638457980000|2021-12-02 15:13:00|5775.02|5775.02|5776.7|5776.7|5776.7|5776.7|5775.02|5775.02|0
1638457990000|2021-12-02 15:13:10|5777.13|5777.13|5778.13|5778.13|5778.13|5778.13|5777.13|5777.13|0
1638458000000|2021-12-02 15:13:20|5777.63|5777.63|5779.33|5779.33|5779.33|5779.33|5777.63|5777.63|0
1638458010000|2021-12-02 15:13:30|5779.91|5779.91|5778|5778|5780.23|5780.23|5777.5|5777.5|0
1638458020000|2021-12-02 15:13:40|5778.22|5778.22|5778.72|5778.72|5778.87|5778.87|5777.79|5777.79|0
1638458030000|2021-12-02 15:13:50|5778.51|5778.51|5779.09|5779.09|5779.09|5779.09|5778.51|5778.51|0
1638458040000|2021-12-02 15:14:00|5778.01|5778.01|5777.61|5777.61|5778.01|5778.01|5776.82|5776.82|0
1638458050000|2021-12-02 15:14:10|5777.83|5777.83|5777.55|5777.55|5777.84|5777.84|5777.33|5777.33|0
1638458060000|2021-12-02 15:14:20|5777.84|5777.84|5780.26|5780.26|5780.26|5780.26|5777.84|5777.84|0
1638458070000|2021-12-02 15:14:30|5781.13|5781.13|5781.74|5781.74|5781.74|5781.74|5779.35|5779.35|0
1638458080000|2021-12-02 15:14:40|5781.96|5781.96|5780.71|5780.71|5781.96|5781.96|5780.16|5780.16|0
1638458090000|2021-12-02 15:14:50|5780.48|5780.48|5779.76|5779.76|5780.48|5780.48|5779.76|5779.76|0
1638458100000|2021-12-02 15:15:00|5780.04|5780.04|5779.32|5779.32|5780.62|5780.62|5778.89|5778.89|0
1638458110000|2021-12-02 15:15:10|5779.61|5779.61|5782.73|5782.73|5782.73|5782.73|5778.49|5778.49|0
1638458120000|2021-12-02 15:15:20|5783.68|5783.68|5784.51|5784.51|5784.73|5784.73|5783.68|5783.68|0
1638458130000|2021-12-02 15:15:30|5784.8|5784.8|5782.77|5782.77|5785.09|5785.09|5782.77|5782.77|0
1638458140000|2021-12-02 15:15:40|5782.48|5782.48|5782.72|5782.72|5782.72|5782.72|5782.48|5782.48|0
1638458150000|2021-12-02 15:15:50|5782.21|5782.21|5779.16|5779.16|5782.21|5782.21|5779.16|5779.16|0
1638458160000|2021-12-02 15:16:00|5777.77|5777.77|5776.81|5776.81|5777.78|5777.78|5776.31|5776.31|0
1638458170000|2021-12-02 15:16:10|5777.1|5777.1|5778.25|5778.25|5778.25|5778.25|5777.1|5777.1|0
1638458180000|2021-12-02 15:16:20|5778.01|5778.01|5776.95|5776.95|5778.01|5778.01|5776.85|5776.85|0
1638458190000|2021-12-02 15:16:30|5777.17|5777.17|5777.57|5777.57|5778.27|5778.27|5777.17|5777.17|0
1638458200000|2021-12-02 15:16:40|5777.56|5777.56|5778.13|5778.13|5778.13|5778.13|5776.53|5776.53|0
1638458210000|2021-12-02 15:16:50|5778.35|5778.35|5778.49|5778.49|5778.71|5778.71|5778.13|5778.13|0
1638458220000|2021-12-02 15:17:00|5778.71|5778.71|5779.93|5779.93|5779.93|5779.93|5778.49|5778.49|0
1638458230000|2021-12-02 15:17:10|5780.22|5780.22|5777.89|5777.89|5780.22|5780.22|5777.17|5777.17|0
1638458240000|2021-12-02 15:17:20|5776.38|5776.38|5775.4|5775.4|5776.38|5776.38|5774.64|5774.64|0
1638458250000|2021-12-02 15:17:30|5775.38|5775.38|5775.11|5775.11|5775.38|5775.38|5774.59|5774.59|0
1638458260000|2021-12-02 15:17:40|5775.35|5775.35|5775.95|5775.95|5775.95|5775.95|5775.09|5775.09|0
1638458270000|2021-12-02 15:17:50|5776.24|5776.24|5778.65|5778.65|5778.84|5778.84|5776.22|5776.22|0
1638458280000|2021-12-02 15:18:00|5777.64|5777.64|5777.86|5777.86|5778.15|5778.15|5776.88|5776.88|0
1638458290000|2021-12-02 15:18:10|5777.62|5777.62|5774.87|5774.87|5777.62|5777.62|5774.87|5774.87|0
1638458300000|2021-12-02 15:18:20|5774.16|5774.16|5774.39|5774.39|5774.61|5774.61|5774.16|5774.16|0
1638458310000|2021-12-02 15:18:30|5774.6|5774.6|5776.08|5776.08|5776.08|5776.08|5772.58|5772.58|0
1638458320000|2021-12-02 15:18:40|5776.32|5776.32|5777.74|5777.74|5777.74|5777.74|5776.32|5776.32|0
1638458330000|2021-12-02 15:18:50|5777.53|5777.53|5775.07|5775.07|5777.53|5777.53|5775.07|5775.07|0
1638458340000|2021-12-02 15:19:00|5775.28|5775.28|5773.56|5773.56|5775.28|5775.28|5773.56|5773.56|0
1638458350000|2021-12-02 15:19:10|5773.35|5773.35|5773.88|5773.88|5773.88|5773.88|5772.42|5772.42|0
1638458360000|2021-12-02 15:19:20|5773.9|5773.9|5773.86|5773.86|5773.91|5773.91|5773.86|5773.86|0
1638458370000|2021-12-02 15:19:30|5774.08|5774.08|5774.32|5774.32|5774.56|5774.56|5774.08|5774.08|0
1638458380000|2021-12-02 15:19:40|5772.87|5772.87|5770.21|5770.21|5772.87|5772.87|5770.21|5770.21|0
1638458390000|2021-12-02 15:19:50|5769.63|5769.63|5770.89|5770.89|5770.89|5770.89|5769.62|5769.62|0
1638458400000|2021-12-02 15:20:00|5770.6|5770.6|5768.19|5768.19|5770.79|5770.79|5767.76|5767.76|0
1638458410000|2021-12-02 15:20:10|5767.97|5767.97|5765.19|5765.19|5767.97|5767.97|5765.19|5765.19|0
1638458420000|2021-12-02 15:20:20|5764.97|5764.97|5764.51|5764.51|5764.97|5764.97|5763.51|5763.51|0
1638458430000|2021-12-02 15:20:30|5764.8|5764.8|5764.78|5764.78|5766.62|5766.62|5764.51|5764.51|0
1638458440000|2021-12-02 15:20:40|5764.56|5764.56|5762.68|5762.68|5764.56|5764.56|5762.52|5762.52|0
1638458450000|2021-12-02 15:20:50|5763.25|5763.25|5759.9|5759.9|5763.25|5763.25|5759.9|5759.9|0
1638458460000|2021-12-02 15:21:00|5760.19|5760.19|5757.32|5757.32|5760.65|5760.65|5757.3|5757.3|0
1638458470000|2021-12-02 15:21:10|5757.8|5757.8|5758.18|5758.18|5758.18|5758.18|5756.42|5756.42|0
1638458480000|2021-12-02 15:21:20|5758.19|5758.19|5758.22|5758.22|5758.48|5758.48|5757.94|5757.94|0
1638458490000|2021-12-02 15:21:30|5757.94|5757.94|5753.34|5753.34|5757.94|5757.94|5753.34|5753.34|0
1638458500000|2021-12-02 15:21:40|5753.13|5753.13|5752.55|5752.55|5754.13|5754.13|5752.55|5752.55|0
1638458510000|2021-12-02 15:21:50|5752.79|5752.79|5754.74|5754.74|5754.74|5754.74|5752.79|5752.79|0
1638458520000|2021-12-02 15:22:00|5754.5|5754.5|5755.69|5755.69|5755.69|5755.69|5754.21|5754.21|0
1638458530000|2021-12-02 15:22:10|5755.98|5755.98|5756.19|5756.19|5756.19|5756.19|5754.62|5754.62|0
1638458540000|2021-12-02 15:22:20|5756.22|5756.22|5756.43|5756.43|5757.25|5757.25|5756.22|5756.22|0
1638458550000|2021-12-02 15:22:30|5754.21|5754.21|5755.81|5755.81|5755.81|5755.81|5754.21|5754.21|0
1638458560000|2021-12-02 15:22:40|5756.1|5756.1|5758.7|5758.7|5758.7|5758.7|5756.05|5756.05|0
1638458570000|2021-12-02 15:22:50|5759.17|5759.17|5759.01|5759.01|5759.53|5759.53|5758.45|5758.45|0
1638458580000|2021-12-02 15:23:00|5759.48|5759.48|5759.91|5759.91|5759.91|5759.91|5756.88|5756.88|0
1638458590000|2021-12-02 15:23:10|5760.2|5760.2|5763.65|5763.65|5763.65|5763.65|5760.2|5760.2|0
1638458600000|2021-12-02 15:23:20|5767.87|5767.87|5768.57|5768.57|5768.81|5768.81|5767.87|5767.87|0
1638458610000|2021-12-02 15:23:30|5768.33|5768.33|5767.01|5767.01|5768.33|5768.33|5766.58|5766.58|0
1638458620000|2021-12-02 15:23:40|5765.8|5765.8|5765.55|5765.55|5766.08|5766.08|5765.55|5765.55|0
1638458630000|2021-12-02 15:23:50|5765.83|5765.83|5770.38|5770.38|5770.38|5770.38|5765.83|5765.83|0
1638458640000|2021-12-02 15:24:00|5770.16|5770.16|5771.18|5771.18|5772.84|5772.84|5770.06|5770.06|0
1638458650000|2021-12-02 15:24:10|5771.47|5771.47|5769.89|5769.89|5771.47|5771.47|5769.89|5769.89|0
1638458660000|2021-12-02 15:24:20|5769.41|5769.41|5770.51|5770.51|5770.51|5770.51|5769.41|5769.41|0
1638458670000|2021-12-02 15:24:30|5771.09|5771.09|5773.84|5773.84|5773.84|5773.84|5771.09|5771.09|0
1638458680000|2021-12-02 15:24:40|5774.13|5774.13|5775.45|5775.45|5775.45|5775.45|5774.13|5774.13|0
1638458690000|2021-12-02 15:24:50|5775.4|5775.4|5774.27|5774.27|5776.36|5776.36|5774.27|5774.27|0
1638458700000|2021-12-02 15:25:00|5774.56|5774.56|5773.07|5773.07|5774.56|5774.56|5773.07|5773.07|0
1638458710000|2021-12-02 15:25:10|5774.23|5774.23|5776.33|5776.33|5776.33|5776.33|5774.23|5774.23|0
1638458720000|2021-12-02 15:25:20|5775.69|5775.69|5775.9|5775.9|5775.9|5775.9|5775.47|5775.47|0
1638458730000|2021-12-02 15:25:30|5776.19|5776.19|5774.2|5774.2|5776.77|5776.77|5774.2|5774.2|0
1638458740000|2021-12-02 15:25:40|5774.18|5774.18|5771.38|5771.38|5774.18|5774.18|5771.38|5771.38|0
1638458750000|2021-12-02 15:25:50|5771.91|5771.91|5772.04|5772.04|5772.04|5772.04|5770.48|5770.48|0
1638458760000|2021-12-02 15:26:00|5772.47|5772.47|5772.85|5772.85|5773.28|5773.28|5771.99|5771.99|0
1638458770000|2021-12-02 15:26:10|5773.14|5773.14|5775.33|5775.33|5775.33|5775.33|5773.14|5773.14|0
1638458780000|2021-12-02 15:26:20|5776.49|5776.49|5779.89|5779.89|5779.89|5779.89|5776.49|5776.49|0
1638458790000|2021-12-02 15:26:30|5780.76|5780.76|5779.49|5779.49|5781.48|5781.48|5779.49|5779.49|0
1638458800000|2021-12-02 15:26:40|5779.92|5779.92|5781.12|5781.12|5781.31|5781.31|5779.16|5779.16|0
1638458810000|2021-12-02 15:26:50|5780.83|5780.83|5784.03|5784.03|5784.03|5784.03|5780.83|5780.83|0
1638458820000|2021-12-02 15:27:00|5783.6|5783.6|5786.87|5786.87|5787.35|5787.35|5783.6|5783.6|0
1638458830000|2021-12-02 15:27:10|5786.66|5786.66|5788.86|5788.86|5788.86|5788.86|5786.66|5786.66|0
1638458840000|2021-12-02 15:27:20|5789.5|5789.5|5790.01|5790.01|5790.01|5790.01|5789.5|5789.5|0
1638458850000|2021-12-02 15:27:30|5789.58|5789.58|5790.37|5790.37|5790.85|5790.85|5788.71|5788.71|0
1638458860000|2021-12-02 15:27:40|5790.85|5790.85|5792.79|5792.79|5793.72|5793.72|5790.85|5790.85|0
1638458870000|2021-12-02 15:27:50|5793.43|5793.43|5790.29|5790.29|5793.43|5793.43|5790.29|5790.29|0
1638458880000|2021-12-02 15:28:00|5790.87|5790.87|5789.16|5789.16|5792.33|5792.33|5789.16|5789.16|0
1638458890000|2021-12-02 15:28:10|5789.14|5789.14|5789.12|5789.12|5789.14|5789.14|5789.12|5789.12|0
1638458900000|2021-12-02 15:28:20|5788.47|5788.47|5786.24|5786.24|5788.47|5788.47|5784.54|5784.54|0
1638458910000|2021-12-02 15:28:30|5785.95|5785.95|5786.46|5786.46|5786.46|5786.46|5785.74|5785.74|0
1638458920000|2021-12-02 15:28:40|5786.53|5786.53|5788.84|5788.84|5788.85|5788.85|5786.53|5786.53|0
1638458930000|2021-12-02 15:28:50|5788.6|5788.6|5789.47|5789.47|5789.47|5789.47|5788.6|5788.6|0
1638458940000|2021-12-02 15:29:00|5789.94|5789.94|5792.19|5792.19|5792.48|5792.48|5789.94|5789.94|0
1638458950000|2021-12-02 15:29:10|5792.48|5792.48|5791.02|5791.02|5792.48|5792.48|5789.9|5789.9|0
1638458960000|2021-12-02 15:29:20|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|5790.3|0
1638458970000|2021-12-02 15:29:30|5790.54|5790.54|5785.91|5785.91|5790.54|5790.54|5785.91|5785.91|0
1638458980000|2021-12-02 15:29:40|5786.2|5786.2|5786.44|5786.44|5786.67|5786.67|5786.2|5786.2|0
1638458990000|2021-12-02 15:29:50|5786.15|5786.15|5786.37|5786.37|5786.37|5786.37|5786.14|5786.14|0
1638459000000|2021-12-02 15:30:00|5786.08|5786.08|5786.37|5786.37|5786.37|5786.37|5786.08|5786.08|0
1638459010000|2021-12-02 15:30:10|5786.08|5786.08|5787.04|5787.04|5787.04|5787.04|5785.03|5785.03|0
1638459020000|2021-12-02 15:30:20|5787.33|5787.33|5786.74|5786.74|5787.33|5787.33|5786.66|5786.66|0
1638459030000|2021-12-02 15:30:30|5787.27|5787.27|5791.74|5791.74|5791.74|5791.74|5787.27|5787.27|0
1638459040000|2021-12-02 15:30:40|5791.52|5791.52|5791.43|5791.43|5791.98|5791.98|5791.14|5791.14|0
1638459050000|2021-12-02 15:30:50|5791.95|5791.95|5793.35|5793.35|5793.35|5793.35|5791.95|5791.95|0
1638459060000|2021-12-02 15:31:00|5794.22|5794.22|5795.02|5795.02|5795.02|5795.02|5794.22|5794.22|0
1638459070000|2021-12-02 15:31:10|5795.24|5795.24|5796.3|5796.3|5796.3|5796.3|5795.1|5795.1|0
1638459080000|2021-12-02 15:31:20|5796.88|5796.88|5792.7|5792.7|5796.88|5796.88|5792.48|5792.48|0
1638459090000|2021-12-02 15:31:30|5793.46|5793.46|5794.47|5794.47|5794.47|5794.47|5793.46|5793.46|0
1638459100000|2021-12-02 15:31:40|5794.49|5794.49|5794.49|5794.49|5794.49|5794.49|5794.49|5794.49|0
1638459110000|2021-12-02 15:31:50|5794.2|5794.2|5794.43|5794.43|5794.43|5794.43|5794.2|5794.2|0
1638459120000|2021-12-02 15:32:00|5794.88|5794.88|5790.38|5790.38|5794.88|5794.88|5790.38|5790.38|0
1638459130000|2021-12-02 15:32:10|5789.42|5789.42|5791.9|5791.9|5791.9|5791.9|5789.21|5789.21|0
1638459140000|2021-12-02 15:32:20|5792.4|5792.4|5790.27|5790.27|5792.4|5792.4|5789.8|5789.8|0
1638459150000|2021-12-02 15:32:30|5790.06|5790.06|5791.26|5791.26|5791.73|5791.73|5790.06|5790.06|0
1638459160000|2021-12-02 15:32:40|5791.04|5791.04|5793.97|5793.97|5793.97|5793.97|5791.04|5791.04|0
1638459170000|2021-12-02 15:32:50|5794.45|5794.45|5793.44|5793.44|5794.45|5794.45|5793.44|5793.44|0
1638459180000|2021-12-02 15:33:00|5793.66|5793.66|5791.92|5791.92|5793.76|5793.76|5791.92|5791.92|0
1638459190000|2021-12-02 15:33:10|5791.44|5791.44|5791.9|5791.9|5793.38|5793.38|5791.13|5791.13|0
1638459200000|2021-12-02 15:33:20|5792.13|5792.13|5791.15|5791.15|5792.35|5792.35|5791.15|5791.15|0
1638459210000|2021-12-02 15:33:30|5790.67|5790.67|5790.6|5790.6|5791.37|5791.37|5790.1|5790.1|0
1638459220000|2021-12-02 15:33:40|5790.39|5790.39|5791.05|5791.05|5791.05|5791.05|5790.39|5790.39|0
1638459230000|2021-12-02 15:33:50|5791.34|5791.34|5794.24|5794.24|5794.75|5794.75|5791.34|5791.34|0
1638459240000|2021-12-02 15:34:00|5794.67|5794.67|5792.42|5792.42|5795.25|5795.25|5792.42|5792.42|0
1638459250000|2021-12-02 15:34:10|5792.18|5792.18|5792.02|5792.02|5792.61|5792.61|5791.95|5791.95|0
1638459260000|2021-12-02 15:34:20|5791.81|5791.81|5793.24|5793.24|5793.24|5793.24|5791.81|5791.81|0
1638459270000|2021-12-02 15:34:30|5792.81|5792.81|5789.33|5789.33|5792.81|5792.81|5789.04|5789.04|0
1638459280000|2021-12-02 15:34:40|5789.31|5789.31|5788.79|5788.79|5790.97|5790.97|5788.57|5788.57|0
1638459290000|2021-12-02 15:34:50|5788.55|5788.55|5784.52|5784.52|5788.55|5788.55|5784.52|5784.52|0
1638459300000|2021-12-02 15:35:00|5784.07|5784.07|5780.15|5780.15|5784.07|5784.07|5779.91|5779.91|0
1638459310000|2021-12-02 15:35:10|5779.91|5779.91|5782.06|5782.06|5782.35|5782.35|5779.04|5779.04|0
1638459320000|2021-12-02 15:35:20|5782.28|5782.28|5782.74|5782.74|5784.16|5784.16|5781.96|5781.96|0
1638459330000|2021-12-02 15:35:30|5782.46|5782.46|5781.05|5781.05|5782.46|5782.46|5780.76|5780.76|0
1638459340000|2021-12-02 15:35:40|5781.29|5781.29|5780.23|5780.23|5781.29|5781.29|5779.99|5779.99|0
1638459350000|2021-12-02 15:35:50|5779.51|5779.51|5778.12|5778.12|5779.51|5779.51|5778.12|5778.12|0
1638459360000|2021-12-02 15:36:00|5779.28|5779.28|5779.87|5779.87|5780.35|5780.35|5777.64|5777.64|0
1638459370000|2021-12-02 15:36:10|5780.11|5780.11|5779.64|5779.64|5780.11|5780.11|5778.62|5778.62|0
1638459380000|2021-12-02 15:36:20|5779.36|5779.36|5781.03|5781.03|5781.27|5781.27|5779.36|5779.36|0
1638459390000|2021-12-02 15:36:30|5781.05|5781.05|5784.22|5784.22|5784.22|5784.22|5781.05|5781.05|0
1638459400000|2021-12-02 15:36:40|5784.46|5784.46|5787.28|5787.28|5787.52|5787.52|5784.46|5784.46|0
1638459410000|2021-12-02 15:36:50|5786.7|5786.7|5787.35|5787.35|5787.35|5787.35|5786.27|5786.27|0
1638459420000|2021-12-02 15:37:00|5787.83|5787.83|5788.96|5788.96|5788.96|5788.96|5787.83|5787.83|0
1638459430000|2021-12-02 15:37:10|5788.98|5788.98|5793.05|5793.05|5793.05|5793.05|5788.98|5788.98|0
1638459440000|2021-12-02 15:37:20|5793.34|5793.34|5794.35|5794.35|5794.35|5794.35|5793.34|5793.34|0
1638459450000|2021-12-02 15:37:30|5795.28|5795.28|5794.9|5794.9|5795.28|5795.28|5794.83|5794.83|0
1638459460000|2021-12-02 15:37:40|5794.45|5794.45|5795.18|5795.18|5795.18|5795.18|5794.45|5794.45|0
1638459470000|2021-12-02 15:37:50|5794.95|5794.95|5792.47|5792.47|5794.95|5794.95|5791.97|5791.97|0
1638459480000|2021-12-02 15:38:00|5792.76|5792.76|5792.79|5792.79|5793.02|5793.02|5792.59|5792.59|0
1638459490000|2021-12-02 15:38:10|5791.63|5791.63|5790.35|5790.35|5791.63|5791.63|5790.14|5790.14|0
1638459500000|2021-12-02 15:38:20|5790.14|5790.14|5791.25|5791.25|5791.25|5791.25|5789.9|5789.9|0
1638459510000|2021-12-02 15:38:30|5791.26|5791.26|5789.08|5789.08|5792.31|5792.31|5789.08|5789.08|0
1638459520000|2021-12-02 15:38:40|5788.84|5788.84|5784.94|5784.94|5788.84|5788.84|5784.55|5784.55|0
1638459530000|2021-12-02 15:38:50|5785.23|5785.23|5785.34|5785.34|5785.34|5785.34|5784.41|5784.41|0
1638459540000|2021-12-02 15:39:00|5785.92|5785.92|5782.73|5782.73|5785.92|5785.92|5782.73|5782.73|0
1638459550000|2021-12-02 15:39:10|5782.26|5782.26|5781.01|5781.01|5782.26|5782.26|5781.01|5781.01|0
1638459560000|2021-12-02 15:39:20|5780.79|5780.79|5779.54|5779.54|5780.79|5780.79|5778.79|5778.79|0
1638459570000|2021-12-02 15:39:30|5779.78|5779.78|5777.35|5777.35|5780.06|5780.06|5777.35|5777.35|0
1638459580000|2021-12-02 15:39:40|5776.63|5776.63|5777.61|5777.61|5777.61|5777.61|5775.72|5775.72|0
1638459590000|2021-12-02 15:39:50|5777.08|5777.08|5776.13|5776.13|5778.06|5778.06|5776.13|5776.13|0
1638459600000|2021-12-02 15:40:00|5776.41|5776.41|5782.45|5782.45|5782.45|5782.45|5776.41|5776.41|0
1638459610000|2021-12-02 15:40:10|5782.23|5782.23|5782.61|5782.61|5782.61|5782.61|5781.23|5781.23|0
1638459620000|2021-12-02 15:40:20|5781.89|5781.89|5781.89|5781.89|5781.89|5781.89|5781.89|5781.89|0
1638459630000|2021-12-02 15:40:30|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|0
1638459640000|2021-12-02 15:40:40|5782.25|5782.25|5782.68|5782.68|5782.68|5782.68|5782.25|5782.25|0
1638459650000|2021-12-02 15:40:50|5782.9|5782.9|5784.38|5784.38|5784.62|5784.62|5782.9|5782.9|0
1638459660000|2021-12-02 15:41:00|5784.62|5784.62|5787.54|5787.54|5788.24|5788.24|5784.62|5784.62|0
1638459670000|2021-12-02 15:41:10|5786.97|5786.97|5784.55|5784.55|5786.97|5786.97|5784.55|5784.55|0
1638459680000|2021-12-02 15:41:20|5784.29|5784.29|5785.32|5785.32|5785.32|5785.32|5783.83|5783.83|0
1638459690000|2021-12-02 15:41:30|5785.79|5785.79|5784.76|5784.76|5786.08|5786.08|5784.76|5784.76|0
1638459700000|2021-12-02 15:41:40|5784.29|5784.29|5781.98|5781.98|5784.29|5784.29|5781.98|5781.98|0
1638459710000|2021-12-02 15:41:50|5781.55|5781.55|5780.72|5780.72|5782.03|5782.03|5780.72|5780.72|0
1638459720000|2021-12-02 15:42:00|5780|5780|5780.68|5780.68|5780.68|5780.68|5779.1|5779.1|0
1638459730000|2021-12-02 15:42:10|5781.66|5781.66|5781.42|5781.42|5781.93|5781.93|5781.42|5781.42|0
1638459740000|2021-12-02 15:42:20|5781.13|5781.13|5781.9|5781.9|5781.9|5781.9|5780.85|5780.85|0
1638459750000|2021-12-02 15:42:30|5781.47|5781.47|5783.44|5783.44|5783.44|5783.44|5781.18|5781.18|0
1638459760000|2021-12-02 15:42:40|5783.87|5783.87|5784.85|5784.85|5784.92|5784.92|5783.87|5783.87|0
1638459770000|2021-12-02 15:42:50|5784.61|5784.61|5784.73|5784.73|5784.73|5784.73|5783.85|5783.85|0
1638459780000|2021-12-02 15:43:00|5784.49|5784.49|5784.67|5784.67|5784.67|5784.67|5783.9|5783.9|0
1638459790000|2021-12-02 15:43:10|5785.17|5785.17|5784.98|5784.98|5785.41|5785.41|5784.33|5784.33|0
1638459800000|2021-12-02 15:43:20|5785.19|5785.19|5785.9|5785.9|5786.58|5786.58|5785.19|5785.19|0
1638459810000|2021-12-02 15:43:30|5785.67|5785.67|5780.76|5780.76|5785.67|5785.67|5780.76|5780.76|0
1638459820000|2021-12-02 15:43:40|5780.18|5780.18|5780.47|5780.47|5780.76|5780.76|5779.78|5779.78|0
1638459830000|2021-12-02 15:43:50|5780|5780|5780.28|5780.28|5780.28|5780.28|5780|5780|0
1638459840000|2021-12-02 15:44:00|5780.76|5780.76|5786.15|5786.15|5786.17|5786.17|5780.76|5780.76|0
1638459850000|2021-12-02 15:44:10|5786.61|5786.61|5784.23|5784.23|5786.61|5786.61|5784.23|5784.23|0
1638459860000|2021-12-02 15:44:20|5783.75|5783.75|5781.31|5781.31|5783.75|5783.75|5781.31|5781.31|0
1638459870000|2021-12-02 15:44:30|5781.02|5781.02|5782.32|5782.32|5782.63|5782.63|5781.02|5781.02|0
1638459880000|2021-12-02 15:44:40|5782.03|5782.03|5782.03|5782.03|5782.03|5782.03|5782.03|5782.03|0
1638459890000|2021-12-02 15:44:50|5782.01|5782.01|5780.33|5780.33|5782.01|5782.01|5780.09|5780.09|0
1638459900000|2021-12-02 15:45:00|5781.58|5781.58|5780.45|5780.45|5781.58|5781.58|5780.45|5780.45|0
1638459910000|2021-12-02 15:45:10|5780.74|5780.74|5781.46|5781.46|5781.74|5781.74|5780.74|5780.74|0
1638459920000|2021-12-02 15:45:20|5781.74|5781.74|5781.38|5781.38|5781.98|5781.98|5781.17|5781.17|0
1638459930000|2021-12-02 15:45:30|5780.85|5780.85|5783.03|5783.03|5783.03|5783.03|5780.85|5780.85|0
1638459940000|2021-12-02 15:45:40|5782.74|5782.74|5782.5|5782.5|5783.03|5783.03|5782.5|5782.5|0
1638459950000|2021-12-02 15:45:50|5781.81|5781.81|5781.71|5781.71|5781.93|5781.93|5781.23|5781.23|0
1638459960000|2021-12-02 15:46:00|5781.5|5781.5|5782.59|5782.59|5782.59|5782.59|5781.44|5781.44|0
1638459970000|2021-12-02 15:46:10|5782.83|5782.83|5781.83|5781.83|5782.83|5782.83|5781.83|5781.83|0
1638459980000|2021-12-02 15:46:20|5781.14|5781.14|5777.71|5777.71|5781.14|5781.14|5777.71|5777.71|0
1638459990000|2021-12-02 15:46:30|5778|5778|5778.79|5778.79|5778.79|5778.79|5777.93|5777.93|0
1638460000000|2021-12-02 15:46:40|5779.22|5779.22|5782.96|5782.96|5782.96|5782.96|5779.22|5779.22|0
1638460010000|2021-12-02 15:46:50|5782.67|5782.67|5784.9|5784.9|5785.19|5785.19|5782.67|5782.67|0
1638460020000|2021-12-02 15:47:00|5785.14|5785.14|5788.15|5788.15|5788.44|5788.44|5785.14|5785.14|0
1638460030000|2021-12-02 15:47:10|5788.63|5788.63|5789.85|5789.85|5789.85|5789.85|5788.63|5788.63|0
1638460040000|2021-12-02 15:47:20|5790.14|5790.14|5793.43|5793.43|5793.43|5793.43|5789.09|5789.09|0
1638460050000|2021-12-02 15:47:30|5793.14|5793.14|5790.98|5790.98|5793.14|5793.14|5790.77|5790.77|0
1638460060000|2021-12-02 15:47:40|5790.69|5790.69|5791.2|5791.2|5791.2|5791.2|5790.46|5790.46|0
1638460070000|2021-12-02 15:47:50|5790.74|5790.74|5791.55|5791.55|5791.65|5791.65|5790.17|5790.17|0
1638460080000|2021-12-02 15:48:00|5791.33|5791.33|5790.57|5790.57|5791.33|5791.33|5789.88|5789.88|0
1638460090000|2021-12-02 15:48:10|5791.44|5791.44|5792.46|5792.46|5792.66|5792.66|5791.44|5791.44|0
1638460100000|2021-12-02 15:48:20|5792.67|5792.67|5791.81|5791.81|5792.91|5792.91|5791.81|5791.81|0
1638460110000|2021-12-02 15:48:30|5791.57|5791.57|5791.83|5791.83|5792.41|5792.41|5791.14|5791.14|0
1638460120000|2021-12-02 15:48:40|5791.62|5791.62|5790.1|5790.1|5791.62|5791.62|5790.1|5790.1|0
1638460130000|2021-12-02 15:48:50|5789.89|5789.89|5790.8|5790.8|5790.8|5790.8|5789.89|5789.89|0
1638460140000|2021-12-02 15:49:00|5790.51|5790.51|5792|5792|5793.02|5793.02|5790.08|5790.08|0
1638460150000|2021-12-02 15:49:10|5791.42|5791.42|5788.56|5788.56|5791.42|5791.42|5788.27|5788.27|0
1638460160000|2021-12-02 15:49:20|5789.52|5789.52|5787.48|5787.48|5789.52|5789.52|5787.48|5787.48|0
1638460170000|2021-12-02 15:49:30|5785.07|5785.07|5784.93|5784.93|5785.57|5785.57|5784.93|5784.93|0
1638460180000|2021-12-02 15:49:40|5785.4|5785.4|5784.8|5784.8|5785.62|5785.62|5784.35|5784.35|0
1638460190000|2021-12-02 15:49:50|5785.04|5785.04|5786.36|5786.36|5786.36|5786.36|5785.04|5785.04|0
1638460200000|2021-12-02 15:50:00|5786.79|5786.79|5783.18|5783.18|5787.27|5787.27|5783.18|5783.18|0
1638460210000|2021-12-02 15:50:10|5783.16|5783.16|5784.14|5784.14|5784.14|5784.14|5783.16|5783.16|0
1638460220000|2021-12-02 15:50:20|5784.35|5784.35|5788.64|5788.64|5788.64|5788.64|5784.35|5784.35|0
1638460230000|2021-12-02 15:50:30|5788.88|5788.88|5791.07|5791.07|5791.07|5791.07|5788.88|5788.88|0
1638460240000|2021-12-02 15:50:40|5791.79|5791.79|5791.4|5791.4|5791.86|5791.86|5790.97|5790.97|0
1638460250000|2021-12-02 15:50:50|5790.54|5790.54|5792.07|5792.07|5792.07|5792.07|5790.54|5790.54|0
1638460260000|2021-12-02 15:51:00|5791.83|5791.83|5794.58|5794.58|5794.58|5794.58|5791.83|5791.83|0
1638460270000|2021-12-02 15:51:10|5795.23|5795.23|5797.16|5797.16|5797.16|5797.16|5795.23|5795.23|0
1638460280000|2021-12-02 15:51:20|5796.87|5796.87|5796.18|5796.18|5797.52|5797.52|5796.18|5796.18|0
1638460290000|2021-12-02 15:51:30|5796.42|5796.42|5796.73|5796.73|5796.73|5796.73|5795.94|5795.94|0
1638460300000|2021-12-02 15:51:40|5797.64|5797.64|5799.15|5799.15|5799.15|5799.15|5797.39|5797.39|0
1638460310000|2021-12-02 15:51:50|5798.91|5798.91|5797.9|5797.9|5798.91|5798.91|5797.9|5797.9|0
1638460320000|2021-12-02 15:52:00|5798.41|5798.41|5799.44|5799.44|5799.44|5799.44|5798.41|5798.41|0
1638460330000|2021-12-02 15:52:10|5799.91|5799.91|5800.72|5800.72|5801.15|5801.15|5799.91|5799.91|0
1638460340000|2021-12-02 15:52:20|5801.15|5801.15|5798.96|5798.96|5801.15|5801.15|5798.96|5798.96|0
1638460350000|2021-12-02 15:52:30|5798.25|5798.25|5797.77|5797.77|5798.25|5798.25|5797.77|5797.77|0
1638460360000|2021-12-02 15:52:40|5797.55|5797.55|5796.27|5796.27|5797.55|5797.55|5795.77|5795.77|0
1638460370000|2021-12-02 15:52:50|5796.85|5796.85|5799.27|5799.27|5799.27|5799.27|5796.85|5796.85|0
1638460380000|2021-12-02 15:53:00|5799.51|5799.51|5797.89|5797.89|5799.51|5799.51|5796.73|5796.73|0
1638460390000|2021-12-02 15:53:10|5797.02|5797.02|5794.1|5794.1|5797.02|5797.02|5794.1|5794.1|0
1638460400000|2021-12-02 15:53:20|5793.81|5793.81|5793.59|5793.59|5793.81|5793.81|5793.38|5793.38|0
1638460410000|2021-12-02 15:53:30|5794.29|5794.29|5796.99|5796.99|5796.99|5796.99|5794.29|5794.29|0
1638460420000|2021-12-02 15:53:40|5796.51|5796.51|5796.97|5796.97|5796.97|5796.97|5796.2|5796.2|0
1638460430000|2021-12-02 15:53:50|5797.25|5797.25|5795.95|5795.95|5797.72|5797.72|5795.95|5795.95|0
1638460440000|2021-12-02 15:54:00|5796.41|5796.41|5796.24|5796.24|5797.05|5797.05|5796.24|5796.24|0
1638460450000|2021-12-02 15:54:10|5796|5796|5795.43|5795.43|5796.29|5796.29|5795.14|5795.14|0
1638460460000|2021-12-02 15:54:20|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|0
1638460470000|2021-12-02 15:54:30|5794.76|5794.76|5793.6|5793.6|5794.76|5794.76|5793.44|5793.44|0
1638460480000|2021-12-02 15:54:40|5794.18|5794.18|5794.87|5794.87|5795.16|5795.16|5794.18|5794.18|0
1638460490000|2021-12-02 15:54:50|5794.85|5794.85|5794.16|5794.16|5795.09|5795.09|5794.16|5794.16|0
1638460500000|2021-12-02 15:55:00|5793.73|5793.73|5792.53|5792.53|5793.73|5793.73|5792.53|5792.53|0
1638460510000|2021-12-02 15:55:10|5793.23|5793.23|5794.26|5794.26|5794.47|5794.47|5793.04|5793.04|0
1638460530000|2021-12-02 15:55:30|5793.97|5793.97|5794.02|5794.02|5794.02|5794.02|5793.49|5793.49|0
1638460540000|2021-12-02 15:55:40|5794.23|5794.23|5795.67|5795.67|5795.67|5795.67|5794.23|5794.23|0
1638460550000|2021-12-02 15:55:50|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|0
1638460560000|2021-12-02 15:56:00|5796.17|5796.17|5797.44|5797.44|5797.9|5797.9|5796.17|5796.17|0
1638460570000|2021-12-02 15:56:10|5796.2|5796.2|5796.9|5796.9|5796.9|5796.9|5795.7|5795.7|0
1638460580000|2021-12-02 15:56:20|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5795.51|5795.51|0
1638460590000|2021-12-02 15:56:30|5797.43|5797.43|5799.57|5799.57|5799.57|5799.57|5797.43|5797.43|0
1638460600000|2021-12-02 15:56:40|5799.86|5799.86|5802.77|5802.77|5802.77|5802.77|5799.86|5799.86|0
1638460610000|2021-12-02 15:56:50|5802.99|5802.99|5803.23|5803.23|5804.55|5804.55|5802.99|5802.99|0
1638460620000|2021-12-02 15:57:00|5802.94|5802.94|5802.36|5802.36|5803.68|5803.68|5802.36|5802.36|0
1638460630000|2021-12-02 15:57:10|5802.94|5802.94|5804.28|5804.28|5804.79|5804.79|5802.94|5802.94|0
1638460640000|2021-12-02 15:57:20|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|0
1638460650000|2021-12-02 15:57:30|5804.81|5804.81|5805.87|5805.87|5806.11|5806.11|5804.81|5804.81|0
1638460660000|2021-12-02 15:57:40|5806.45|5806.45|5806.86|5806.86|5808.41|5808.41|5806.45|5806.45|0
1638460670000|2021-12-02 15:57:50|5806.64|5806.64|5808.27|5808.27|5808.85|5808.85|5806.64|5806.64|0
1638460680000|2021-12-02 15:58:00|5807.98|5807.98|5811.06|5811.06|5812.07|5812.07|5807.98|5807.98|0
1638460690000|2021-12-02 15:58:10|5810.77|5810.77|5806.84|5806.84|5810.77|5810.77|5806.84|5806.84|0
1638460700000|2021-12-02 15:58:20|5807.71|5807.71|5808.02|5808.02|5808.02|5808.02|5807.13|5807.13|0
1638460710000|2021-12-02 15:58:30|5808.59|5808.59|5808.63|5808.63|5808.92|5808.92|5807.8|5807.8|0
1638460720000|2021-12-02 15:58:40|5808.4|5808.4|5804.68|5804.68|5808.41|5808.41|5804.68|5804.68|0
1638460730000|2021-12-02 15:58:50|5805.25|5805.25|5806|5806|5806|5806|5804.75|5804.75|0
1638460740000|2021-12-02 15:59:00|5806.47|5806.47|5805.58|5805.58|5806.76|5806.76|5805.35|5805.35|0
1638460750000|2021-12-02 15:59:10|5805.87|5805.87|5805.58|5805.58|5806.09|5806.09|5805.58|5805.58|0
1638460760000|2021-12-02 15:59:20|5804.89|5804.89|5803.12|5803.12|5804.89|5804.89|5801.97|5801.97|0
1638460770000|2021-12-02 15:59:30|5802.65|5802.65|5803.12|5803.12|5803.55|5803.55|5802.65|5802.65|0
1638460780000|2021-12-02 15:59:40|5802.55|5802.55|5802.6|5802.6|5802.6|5802.6|5802.31|5802.31|0
1638460790000|2021-12-02 15:59:50|5802.89|5802.89|5805.83|5805.83|5805.83|5805.83|5802.89|5802.89|0
1638460800000|2021-12-02 16:00:00|5806.99|5806.99|5811.1|5811.1|5811.1|5811.1|5806.17|5806.17|0
1638460810000|2021-12-02 16:00:10|5810.65|5810.65|5810.09|5810.09|5810.65|5810.65|5810.09|5810.09|0
1638460820000|2021-12-02 16:00:20|5809.87|5809.87|5806.21|5806.21|5809.87|5809.87|5806.2|5806.2|0
1638460830000|2021-12-02 16:00:30|5805.63|5805.63|5805.87|5805.87|5806.19|5806.19|5805.45|5805.45|0
1638460840000|2021-12-02 16:00:40|5806.44|5806.44|5807.49|5807.49|5808.98|5808.98|5806.44|5806.44|0
1638460850000|2021-12-02 16:00:50|5807.2|5807.2|5807.27|5807.27|5807.97|5807.97|5805.74|5805.74|0
1638460860000|2021-12-02 16:01:00|5806.13|5806.13|5804.5|5804.5|5806.55|5806.55|5804.5|5804.5|0
1638460870000|2021-12-02 16:01:10|5804.04|5804.04|5803.12|5803.12|5804.04|5804.04|5801.37|5801.37|0
1638460880000|2021-12-02 16:01:20|5803.19|5803.19|5801.81|5801.81|5803.19|5803.19|5801.57|5801.57|0
1638460890000|2021-12-02 16:01:30|5801.56|5801.56|5801.88|5801.88|5801.88|5801.88|5800.52|5800.52|0
1638460900000|2021-12-02 16:01:40|5801.64|5801.64|5801.19|5801.19|5803.36|5803.36|5801.19|5801.19|0
1638460910000|2021-12-02 16:01:50|5801.66|5801.66|5801.78|5801.78|5802.31|5802.31|5801.66|5801.66|0
1638460920000|2021-12-02 16:02:00|5802|5802|5803.26|5803.26|5804.01|5804.01|5801.99|5801.99|0
1638460930000|2021-12-02 16:02:10|5803.02|5803.02|5803.92|5803.92|5803.92|5803.92|5802.51|5802.51|0
1638460940000|2021-12-02 16:02:20|5803.95|5803.95|5807.66|5807.66|5807.92|5807.92|5803.95|5803.95|0
1638460950000|2021-12-02 16:02:30|5807.08|5807.08|5808.81|5808.81|5808.81|5808.81|5807.08|5807.08|0
1638460960000|2021-12-02 16:02:40|5809.04|5809.04|5810.38|5810.38|5810.38|5810.38|5808.57|5808.57|0
1638460970000|2021-12-02 16:02:50|5810.67|5810.67|5811.9|5811.9|5811.9|5811.9|5810.67|5810.67|0
1638460980000|2021-12-02 16:03:00|5811.24|5811.24|5814.53|5814.53|5814.53|5814.53|5811.19|5811.19|0
1638460990000|2021-12-02 16:03:10|5815.49|5815.49|5812.77|5812.77|5815.92|5815.92|5812.77|5812.77|0
1638461000000|2021-12-02 16:03:20|5813.2|5813.2|5807.9|5807.9|5813.2|5813.2|5807.9|5807.9|0
1638461010000|2021-12-02 16:03:30|5808.14|5808.14|5811.28|5811.28|5811.28|5811.28|5808.14|5808.14|0
1638461020000|2021-12-02 16:03:40|5811.5|5811.5|5810.3|5810.3|5811.97|5811.97|5810.3|5810.3|0
1638461030000|2021-12-02 16:03:50|5810.78|5810.78|5809.27|5809.27|5810.78|5810.78|5808.77|5808.77|0
1638461040000|2021-12-02 16:04:00|5809.49|5809.49|5810.63|5810.63|5810.87|5810.87|5809.49|5809.49|0
1638461050000|2021-12-02 16:04:10|5810.87|5810.87|5808.15|5808.15|5810.87|5810.87|5808.15|5808.15|0
1638461060000|2021-12-02 16:04:20|5808.44|5808.44|5809.45|5809.45|5809.45|5809.45|5808.42|5808.42|0
1638461070000|2021-12-02 16:04:30|5809.24|5809.24|5808.42|5808.42|5809.24|5809.24|5808.18|5808.18|0
1638461080000|2021-12-02 16:04:40|5807.51|5807.51|5805.34|5805.34|5807.51|5807.51|5805.03|5805.03|0
1638461090000|2021-12-02 16:04:50|5805.63|5805.63|5805.79|5805.79|5805.79|5805.79|5804.52|5804.52|0
1638461100000|2021-12-02 16:05:00|5805.58|5805.58|5805.75|5805.75|5805.75|5805.75|5804.55|5804.55|0
1638461110000|2021-12-02 16:05:10|5805.52|5805.52|5803.82|5803.82|5805.52|5805.52|5803.05|5803.05|0
1638461120000|2021-12-02 16:05:20|5803.58|5803.58|5803.82|5803.82|5803.82|5803.82|5803.58|5803.58|0
1638461130000|2021-12-02 16:05:30|5803.53|5803.53|5801.85|5801.85|5803.53|5803.53|5801.85|5801.85|0
1638461140000|2021-12-02 16:05:40|5801.84|5801.84|5800.9|5800.9|5802.08|5802.08|5800.9|5800.9|0
1638461150000|2021-12-02 16:05:50|5800.61|5800.61|5801.02|5801.02|5801.3|5801.3|5800.61|5800.61|0
1638461160000|2021-12-02 16:06:00|5800.78|5800.78|5802.29|5802.29|5802.29|5802.29|5799.89|5799.89|0
1638461170000|2021-12-02 16:06:10|5802.74|5802.74|5803.91|5803.91|5803.91|5803.91|5802.74|5802.74|0
1638461180000|2021-12-02 16:06:20|5804.58|5804.58|5806.71|5806.71|5806.71|5806.71|5804.58|5804.58|0
1638461190000|2021-12-02 16:06:30|5807|5807|5808.7|5808.7|5808.7|5808.7|5807|5807|0
1638461200000|2021-12-02 16:06:40|5809.13|5809.13|5810.46|5810.46|5810.69|5810.69|5809.13|5809.13|0
1638461210000|2021-12-02 16:06:50|5810.75|5810.75|5812.38|5812.38|5812.38|5812.38|5810.75|5810.75|0
1638461220000|2021-12-02 16:07:00|5812.16|5812.16|5810.91|5810.91|5812.16|5812.16|5810.46|5810.46|0
1638461230000|2021-12-02 16:07:10|5810.63|5810.63|5810.23|5810.23|5810.63|5810.63|5809.65|5809.65|0
1638461240000|2021-12-02 16:07:20|5809.99|5809.99|5809.83|5809.83|5809.99|5809.99|5809.32|5809.32|0
1638461250000|2021-12-02 16:07:30|5809.61|5809.61|5811.02|5811.02|5811.02|5811.02|5809.61|5809.61|0
1638461260000|2021-12-02 16:07:40|5810.79|5810.79|5811.15|5811.15|5811.15|5811.15|5810.57|5810.57|0
1638461270000|2021-12-02 16:07:50|5810.69|5810.69|5810.36|5810.36|5810.69|5810.69|5810.12|5810.12|0
1638461280000|2021-12-02 16:08:00|5810.07|5810.07|5811.35|5811.35|5811.8|5811.8|5810.07|5810.07|0
1638461290000|2021-12-02 16:08:10|5811.06|5811.06|5811.51|5811.51|5811.99|5811.99|5811.06|5811.06|0
1638461300000|2021-12-02 16:08:20|5811.27|5811.27|5809.65|5809.65|5811.27|5811.27|5809.34|5809.34|0
1638461310000|2021-12-02 16:08:30|5809.17|5809.17|5807.69|5807.69|5809.17|5809.17|5807.69|5807.69|0
1638461320000|2021-12-02 16:08:40|5807.92|5807.92|5808.21|5808.21|5808.5|5808.5|5807.92|5807.92|0
1638461330000|2021-12-02 16:08:50|5808|5808|5806.48|5806.48|5808|5808|5806.48|5806.48|0
1638461340000|2021-12-02 16:09:00|5806.25|5806.25|5806.94|5806.94|5806.94|5806.94|5804.52|5804.52|0
1638461350000|2021-12-02 16:09:10|5806.7|5806.7|5805.96|5805.96|5807.23|5807.23|5805.96|5805.96|0
1638461360000|2021-12-02 16:09:20|5805.5|5805.5|5804.31|5804.31|5805.72|5805.72|5804.31|5804.31|0
1638461370000|2021-12-02 16:09:30|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|5803.78|5803.78|0
1638461380000|2021-12-02 16:09:40|5803.83|5803.83|5805.07|5805.07|5805.07|5805.07|5803.62|5803.62|0
1638461390000|2021-12-02 16:09:50|5805.31|5805.31|5805.24|5805.24|5805.96|5805.96|5804.84|5804.84|0
1638461400000|2021-12-02 16:10:00|5805.72|5805.72|5802.5|5802.5|5805.72|5805.72|5802.28|5802.28|0
1638461410000|2021-12-02 16:10:10|5803.07|5803.07|5804.06|5804.06|5805.09|5805.09|5803.07|5803.07|0
1638461420000|2021-12-02 16:10:20|5803.84|5803.84|5802.86|5802.86|5803.84|5803.84|5802.09|5802.09|0
1638461430000|2021-12-02 16:10:30|5802.38|5802.38|5804.66|5804.66|5804.66|5804.66|5802.38|5802.38|0
1638461440000|2021-12-02 16:10:40|5804.67|5804.67|5805.28|5805.28|5805.52|5805.52|5804.67|5804.67|0
1638461450000|2021-12-02 16:10:50|5804.99|5804.99|5805.45|5805.45|5805.45|5805.45|5804.99|5804.99|0
1638461460000|2021-12-02 16:11:00|5805.21|5805.21|5804.63|5804.63|5805.21|5805.21|5803.72|5803.72|0
1638461470000|2021-12-02 16:11:10|5804.92|5804.92|5802.77|5802.77|5804.92|5804.92|5802.77|5802.77|0
1638461480000|2021-12-02 16:11:20|5802.55|5802.55|5802.1|5802.1|5802.55|5802.55|5802.1|5802.1|0
1638461490000|2021-12-02 16:11:30|5802.34|5802.34|5805.1|5805.1|5805.1|5805.1|5802.34|5802.34|0
1638461500000|2021-12-02 16:11:40|5806.05|5806.05|5806.95|5806.95|5807.52|5807.52|5806.05|5806.05|0
1638461510000|2021-12-02 16:11:50|5806.96|5806.96|5808.27|5808.27|5808.27|5808.27|5806.96|5806.96|0
1638461520000|2021-12-02 16:12:00|5807.98|5807.98|5808.5|5808.5|5808.5|5808.5|5807.98|5807.98|0
1638461530000|2021-12-02 16:12:10|5807.81|5807.81|5809|5809|5809|5809|5807.81|5807.81|0
1638461540000|2021-12-02 16:12:20|5809.02|5809.02|5809.98|5809.98|5809.98|5809.98|5808.79|5808.79|0
1638461550000|2021-12-02 16:12:30|5809.77|5809.77|5810.94|5810.94|5811.42|5811.42|5809.77|5809.77|0
1638461560000|2021-12-02 16:12:40|5811.18|5811.18|5813.06|5813.06|5813.06|5813.06|5811.18|5811.18|0
1638461570000|2021-12-02 16:12:50|5814.23|5814.23|5813.42|5813.42|5814.72|5814.72|5813.18|5813.18|0
1638461580000|2021-12-02 16:13:00|5813.13|5813.13|5812.17|5812.17|5813.13|5813.13|5812.17|5812.17|0
1638461590000|2021-12-02 16:13:10|5812.16|5812.16|5811.96|5811.96|5812.17|5812.17|5811.87|5811.87|0
1638461600000|2021-12-02 16:13:20|5811.98|5811.98|5811.93|5811.93|5812.22|5812.22|5811.93|5811.93|0
1638461610000|2021-12-02 16:13:30|5811.45|5811.45|5811.85|5811.85|5811.85|5811.85|5810.37|5810.37|0
1638461620000|2021-12-02 16:13:40|5812.07|5812.07|5812.47|5812.47|5812.68|5812.68|5811.41|5811.41|0
1638461630000|2021-12-02 16:13:50|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.24|5812.24|0
1638461640000|2021-12-02 16:14:00|5812.45|5812.45|5814.91|5814.91|5816.39|5816.39|5812.45|5812.45|0
1638461650000|2021-12-02 16:14:10|5815.49|5815.49|5814.69|5814.69|5815.65|5815.65|5814.69|5814.69|0
1638461660000|2021-12-02 16:14:20|5814.91|5814.91|5816.18|5816.18|5816.65|5816.65|5814.91|5814.91|0
1638461670000|2021-12-02 16:14:30|5815.94|5815.94|5814.45|5814.45|5815.94|5815.94|5814.45|5814.45|0
1638461680000|2021-12-02 16:14:40|5813.98|5813.98|5815.15|5815.15|5815.36|5815.36|5813.51|5813.51|0
1638461690000|2021-12-02 16:14:50|5815.36|5815.36|5815.07|5815.07|5815.36|5815.36|5815.07|5815.07|0
1638461700000|2021-12-02 16:15:00|5815.36|5815.36|5814.96|5814.96|5815.36|5815.36|5814.67|5814.67|0
1638461710000|2021-12-02 16:15:10|5814.97|5814.97|5811.28|5811.28|5815.21|5815.21|5810.59|5810.59|0
1638461720000|2021-12-02 16:15:20|5810.71|5810.71|5810.83|5810.83|5810.83|5810.83|5810.22|5810.22|0
1638461730000|2021-12-02 16:15:30|5811.05|5811.05|5814.03|5814.03|5814.25|5814.25|5811.05|5811.05|0
1638461740000|2021-12-02 16:15:40|5813.82|5813.82|5811.08|5811.08|5813.82|5813.82|5810.87|5810.87|0
1638461750000|2021-12-02 16:15:50|5811.32|5811.32|5813.02|5813.02|5813.02|5813.02|5811.32|5811.32|0
1638461760000|2021-12-02 16:16:00|5812.55|5812.55|5811.61|5811.61|5812.57|5812.57|5811.61|5811.61|0
1638461770000|2021-12-02 16:16:10|5811.32|5811.32|5812.33|5812.33|5812.33|5812.33|5810.63|5810.63|0
1638461780000|2021-12-02 16:16:20|5812.32|5812.32|5813.55|5813.55|5813.55|5813.55|5812.32|5812.32|0
1638461790000|2021-12-02 16:16:30|5813.31|5813.31|5813.53|5813.53|5813.55|5813.55|5813.31|5813.31|0
1638461800000|2021-12-02 16:16:40|5812.78|5812.78|5810.4|5810.4|5813.02|5813.02|5809.95|5809.95|0
1638461810000|2021-12-02 16:16:50|5810.87|5810.87|5808.62|5808.62|5810.87|5810.87|5808.62|5808.62|0
1638461820000|2021-12-02 16:17:00|5808.86|5808.86|5807.34|5807.34|5808.86|5808.86|5806.89|5806.89|0
1638461830000|2021-12-02 16:17:10|5807.12|5807.12|5808.56|5808.56|5808.56|5808.56|5805.32|5805.32|0
1638461840000|2021-12-02 16:17:20|5808.77|5808.77|5809.59|5809.59|5809.59|5809.59|5808.51|5808.51|0
1638461850000|2021-12-02 16:17:30|5809.83|5809.83|5808.82|5808.82|5810.04|5810.04|5808.34|5808.34|0
1638461860000|2021-12-02 16:17:40|5809.4|5809.4|5808.42|5808.42|5810.12|5810.12|5808.42|5808.42|0
1638461870000|2021-12-02 16:17:50|5808.13|5808.13|5809.14|5809.14|5809.35|5809.35|5807.62|5807.62|0
1638461880000|2021-12-02 16:18:00|5809.59|5809.59|5810.35|5810.35|5811.54|5811.54|5809.59|5809.59|0
1638461890000|2021-12-02 16:18:10|5810.06|5810.06|5810.14|5810.14|5810.14|5810.14|5809.38|5809.38|0
1638461900000|2021-12-02 16:18:20|5809.92|5809.92|5807.48|5807.48|5809.92|5809.92|5806.71|5806.71|0
1638461910000|2021-12-02 16:18:30|5807.91|5807.91|5808.44|5808.44|5808.65|5808.65|5807.91|5807.91|0
1638461920000|2021-12-02 16:18:40|5808.65|5808.65|5807.46|5807.46|5809.23|5809.23|5807.22|5807.22|0
1638461930000|2021-12-02 16:18:50|5806.98|5806.98|5805.81|5805.81|5806.98|5806.98|5805.81|5805.81|0
1638461940000|2021-12-02 16:19:00|5806.1|5806.1|5808.49|5808.49|5808.49|5808.49|5806.1|5806.1|0
1638461950000|2021-12-02 16:19:10|5808.01|5808.01|5807.84|5807.84|5808.01|5808.01|5807.58|5807.58|0
1638461960000|2021-12-02 16:19:20|5807.55|5807.55|5807.88|5807.88|5808.3|5808.3|5807.55|5807.55|0
1638461970000|2021-12-02 16:19:30|5807.65|5807.65|5808.19|5808.19|5808.19|5808.19|5806.9|5806.9|0
1638461980000|2021-12-02 16:19:40|5806.63|5806.63|5806.38|5806.38|5807.34|5807.34|5806.38|5806.38|0
1638461990000|2021-12-02 16:19:50|5806.36|5806.36|5806.42|5806.42|5807.06|5807.06|5806.36|5806.36|0
1638462000000|2021-12-02 16:20:00|5805.94|5805.94|5808.2|5808.2|5808.2|5808.2|5805.51|5805.51|0
1638462010000|2021-12-02 16:20:10|5808.87|5808.87|5810.88|5810.88|5810.88|5810.88|5807.73|5807.73|0
1638462020000|2021-12-02 16:20:20|5811.1|5811.1|5812.93|5812.93|5812.93|5812.93|5811.1|5811.1|0
1638462030000|2021-12-02 16:20:30|5812.97|5812.97|5813.85|5813.85|5814.06|5814.06|5812.97|5812.97|0
1638462040000|2021-12-02 16:20:40|5813.56|5813.56|5811.42|5811.42|5813.56|5813.56|5811.03|5811.03|0
1638462050000|2021-12-02 16:20:50|5811.43|5811.43|5811.77|5811.77|5812.22|5812.22|5811.19|5811.19|0
1638462060000|2021-12-02 16:21:00|5811.56|5811.56|5807.61|5807.61|5811.56|5811.56|5807.61|5807.61|0
1638462070000|2021-12-02 16:21:10|5807.37|5807.37|5809.11|5809.11|5809.11|5809.11|5807.37|5807.37|0
1638462080000|2021-12-02 16:21:20|5809.33|5809.33|5808.79|5808.79|5810.67|5810.67|5808.56|5808.56|0
1638462090000|2021-12-02 16:21:30|5808.57|5808.57|5809.58|5809.58|5810.01|5810.01|5808.57|5808.57|0
1638462100000|2021-12-02 16:21:40|5809.36|5809.36|5808.36|5808.36|5809.36|5809.36|5807.43|5807.43|0
1638462110000|2021-12-02 16:21:50|5808.13|5808.13|5808.01|5808.01|5808.13|5808.13|5807.62|5807.62|0
1638462120000|2021-12-02 16:22:00|5807.98|5807.98|5807.29|5807.29|5807.98|5807.98|5807|5807|0
1638462130000|2021-12-02 16:22:10|5807.07|5807.07|5806.06|5806.06|5807.07|5807.07|5804.58|5804.58|0
1638462140000|2021-12-02 16:22:20|5805.85|5805.85|5806.13|5806.13|5806.14|5806.14|5805.37|5805.37|0
1638462150000|2021-12-02 16:22:30|5806.42|5806.42|5807.16|5807.16|5807.61|5807.61|5806.42|5806.42|0
1638462160000|2021-12-02 16:22:40|5807.61|5807.61|5805.4|5805.4|5807.61|5807.61|5805.4|5805.4|0
1638462170000|2021-12-02 16:22:50|5805.11|5805.11|5806.38|5806.38|5806.38|5806.38|5804.9|5804.9|0
1638462180000|2021-12-02 16:23:00|5807.79|5807.79|5807.37|5807.37|5808.83|5808.83|5807.37|5807.37|0
1638462190000|2021-12-02 16:23:10|5807.66|5807.66|5807.59|5807.59|5807.66|5807.66|5807.59|5807.59|0
1638462200000|2021-12-02 16:23:20|5807.37|5807.37|5806.39|5806.39|5807.37|5807.37|5806.39|5806.39|0
1638462210000|2021-12-02 16:23:30|5806.18|5806.18|5804|5804|5806.18|5806.18|5803.39|5803.39|0
1638462220000|2021-12-02 16:23:40|5803.78|5803.78|5803.2|5803.2|5804|5804|5802.3|5802.3|0
1638462230000|2021-12-02 16:23:50|5803.44|5803.44|5803.87|5803.87|5804.16|5804.16|5803.44|5803.44|0
1638462240000|2021-12-02 16:24:00|5803.13|5803.13|5801.84|5801.84|5803.71|5803.71|5801.84|5801.84|0
1638462250000|2021-12-02 16:24:10|5801.87|5801.87|5803.24|5803.24|5803.98|5803.98|5801.05|5801.05|0
1638462260000|2021-12-02 16:24:20|5803.45|5803.45|5803.98|5803.98|5805.25|5805.25|5803.45|5803.45|0
1638462270000|2021-12-02 16:24:30|5804.22|5804.22|5805.63|5805.63|5805.92|5805.92|5804.22|5804.22|0
1638462280000|2021-12-02 16:24:40|5805.87|5805.87|5806.43|5806.43|5806.43|5806.43|5805.18|5805.18|0
1638462290000|2021-12-02 16:24:50|5805.86|5805.86|5805.18|5805.18|5805.86|5805.86|5805.18|5805.18|0
1638462300000|2021-12-02 16:25:00|5805.97|5805.97|5802.41|5802.41|5806.39|5806.39|5802.41|5802.41|0
1638462310000|2021-12-02 16:25:10|5802.62|5802.62|5804.14|5804.14|5804.65|5804.65|5802.19|5802.19|0
1638462320000|2021-12-02 16:25:20|5804.36|5804.36|5803.59|5803.59|5804.36|5804.36|5803.59|5803.59|0
1638462330000|2021-12-02 16:25:30|5803.83|5803.83|5803.59|5803.59|5804.26|5804.26|5803.54|5803.54|0
1638462340000|2021-12-02 16:25:40|5803.58|5803.58|5806.95|5806.95|5806.95|5806.95|5803.58|5803.58|0
1638462350000|2021-12-02 16:25:50|5806.66|5806.66|5807.22|5807.22|5807.63|5807.63|5806.14|5806.14|0
1638462360000|2021-12-02 16:26:00|5807.65|5807.65|5807.67|5807.67|5807.9|5807.9|5807.65|5807.65|0
1638462370000|2021-12-02 16:26:10|5807.88|5807.88|5808.63|5808.63|5809.1|5809.1|5807.88|5807.88|0
1638462380000|2021-12-02 16:26:20|5808.17|5808.17|5806.7|5806.7|5808.19|5808.19|5806.7|5806.7|0
1638462390000|2021-12-02 16:26:30|5806.22|5806.22|5807.25|5807.25|5807.25|5807.25|5805.29|5805.29|0
1638462400000|2021-12-02 16:26:40|5807.54|5807.54|5806.54|5806.54|5807.54|5807.54|5805.72|5805.72|0
1638462410000|2021-12-02 16:26:50|5806.83|5806.83|5805.99|5805.99|5806.83|5806.83|5805.76|5805.76|0
1638462420000|2021-12-02 16:27:00|5805.33|5805.33|5805.94|5805.94|5807.19|5807.19|5805.3|5805.3|0
1638462430000|2021-12-02 16:27:10|5805.97|5805.97|5807.6|5807.6|5807.6|5807.6|5805.97|5805.97|0
1638462440000|2021-12-02 16:27:20|5807.82|5807.82|5808.45|5808.45|5808.5|5808.5|5807.81|5807.81|0
1638462450000|2021-12-02 16:27:30|5807.3|5807.3|5807.3|5807.3|5807.58|5807.58|5807.3|5807.3|0
1638462460000|2021-12-02 16:27:40|5806.65|5806.65|5806.36|5806.36|5806.65|5806.65|5806.36|5806.36|0
1638462470000|2021-12-02 16:27:50|5806.65|5806.65|5806.23|5806.23|5806.83|5806.83|5806.23|5806.23|0
1638462480000|2021-12-02 16:28:00|5806.81|5806.81|5805.09|5805.09|5806.81|5806.81|5804.77|5804.77|0
1638462490000|2021-12-02 16:28:10|5805.67|5805.67|5805.1|5805.1|5805.97|5805.97|5805.1|5805.1|0
1638462500000|2021-12-02 16:28:20|5804.89|5804.89|5803.84|5803.84|5805.34|5805.34|5803.77|5803.77|0
1638462510000|2021-12-02 16:28:30|5804.13|5804.13|5801.44|5801.44|5804.13|5804.13|5801.01|5801.01|0
1638462520000|2021-12-02 16:28:40|5801.49|5801.49|5799.84|5799.84|5801.49|5801.49|5797.23|5797.23|0
1638462530000|2021-12-02 16:28:50|5799.55|5799.55|5802.48|5802.48|5802.48|5802.48|5799.55|5799.55|0
1638462540000|2021-12-02 16:29:00|5802.72|5802.72|5801.48|5801.48|5802.72|5802.72|5801.48|5801.48|0
1638462550000|2021-12-02 16:29:10|5801.77|5801.77|5800.93|5800.93|5802.46|5802.46|5800.9|5800.9|0
1638462560000|2021-12-02 16:29:20|5801.22|5801.22|5801.55|5801.55|5802.07|5802.07|5801.14|5801.14|0
1638462570000|2021-12-02 16:29:30|5802.34|5802.34|5805.26|5805.26|5805.84|5805.84|5802.34|5802.34|0
1638462580000|2021-12-02 16:29:40|5805.24|5805.24|5803.55|5803.55|5805.85|5805.85|5803.55|5803.55|0
1638462590000|2021-12-02 16:29:50|5801.4|5801.4|5799.35|5799.35|5801.4|5801.4|5799.35|5799.35|0
1638519300000|2021-12-03 08:15:00|5878.79|5878.79|5874.01|5874.01|5878.84|5878.84|5874.01|5874.01|0
1638519310000|2021-12-03 08:15:10|5873.72|5873.72|5871.8|5871.8|5873.72|5873.72|5871.8|5871.8|0
1638519320000|2021-12-03 08:15:20|5871.37|5871.37|5870.65|5870.65|5871.37|5871.37|5870.65|5870.65|0
1638519330000|2021-12-03 08:15:30|5870.42|5870.42|5871.04|5871.04|5871.52|5871.52|5869.68|5869.68|0
1638519340000|2021-12-03 08:15:40|5870.82|5870.82|5870.82|5870.82|5871.25|5871.25|5869.96|5869.96|0
1638519350000|2021-12-03 08:15:50|5870.6|5870.6|5871.61|5871.61|5871.61|5871.61|5870.6|5870.6|0
1638519360000|2021-12-03 08:16:00|5872.06|5872.06|5871.25|5871.25|5872.35|5872.35|5870.97|5870.97|0
1638519370000|2021-12-03 08:16:10|5871.73|5871.73|5867.89|5867.89|5871.75|5871.75|5867.89|5867.89|0
1638519380000|2021-12-03 08:16:20|5868.46|5868.46|5871.51|5871.51|5871.51|5871.51|5868.46|5868.46|0
1638519390000|2021-12-03 08:16:30|5871.99|5871.99|5870.63|5870.63|5871.99|5871.99|5870.63|5870.63|0
1638519400000|2021-12-03 08:16:40|5870.34|5870.34|5870.04|5870.04|5870.63|5870.63|5869.46|5869.46|0
1638519410000|2021-12-03 08:16:50|5870.25|5870.25|5871.52|5871.52|5871.52|5871.52|5870.25|5870.25|0
1638519420000|2021-12-03 08:17:00|5871.31|5871.31|5871.6|5871.6|5871.6|5871.6|5871.02|5871.02|0
1638519430000|2021-12-03 08:17:10|5871.61|5871.61|5872.29|5872.29|5872.29|5872.29|5871.61|5871.61|0
1638519440000|2021-12-03 08:17:20|5872.25|5872.25|5874.46|5874.46|5875.03|5875.03|5872.25|5872.25|0
1638519450000|2021-12-03 08:17:30|5874.47|5874.47|5877.18|5877.18|5877.18|5877.18|5874.47|5874.47|0
1638519460000|2021-12-03 08:17:40|5877.47|5877.47|5878.07|5878.07|5878.07|5878.07|5877.43|5877.43|0
1638519470000|2021-12-03 08:17:50|5877.79|5877.79|5881.54|5881.54|5881.54|5881.54|5877.79|5877.79|0
1638519480000|2021-12-03 08:18:00|5882.12|5882.12|5881.04|5881.04|5882.76|5882.76|5881.04|5881.04|0
1638519490000|2021-12-03 08:18:10|5882.05|5882.05|5882.12|5882.12|5882.12|5882.12|5880.25|5880.25|0
1638519500000|2021-12-03 08:18:20|5881.54|5881.54|5880.8|5880.8|5881.54|5881.54|5878.29|5878.29|0
1638519510000|2021-12-03 08:18:30|5881.19|5881.19|5881.56|5881.56|5881.9|5881.9|5881.19|5881.19|0
1638519520000|2021-12-03 08:18:40|5881.33|5881.33|5883.25|5883.25|5883.25|5883.25|5881.04|5881.04|0
1638519530000|2021-12-03 08:18:50|5883.69|5883.69|5883.96|5883.96|5883.97|5883.97|5883.69|5883.69|0
1638519540000|2021-12-03 08:19:00|5884.18|5884.18|5884.28|5884.28|5884.47|5884.47|5883.99|5883.99|0
1638519550000|2021-12-03 08:19:10|5885.35|5885.35|5884.78|5884.78|5885.35|5885.35|5884.78|5884.78|0
1638519560000|2021-12-03 08:19:20|5884.35|5884.35|5885.21|5885.21|5885.21|5885.21|5884.35|5884.35|0
1638519570000|2021-12-03 08:19:30|5885|5885|5884.4|5884.4|5885|5885|5883.97|5883.97|0
1638519580000|2021-12-03 08:19:40|5884.97|5884.97|5885.98|5885.98|5886.6|5886.6|5884.97|5884.97|0
1638519590000|2021-12-03 08:19:50|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.22|5887.22|0
1638519600000|2021-12-03 08:20:00|5887.06|5887.06|5887.92|5887.92|5889.43|5889.43|5887.01|5887.01|0
1638519610000|2021-12-03 08:20:10|5886.97|5886.97|5883.92|5883.92|5886.97|5886.97|5883.92|5883.92|0
1638519620000|2021-12-03 08:20:20|5884.5|5884.5|5884.47|5884.47|5884.5|5884.5|5884.47|5884.47|0
1638519630000|2021-12-03 08:20:30|5883.59|5883.59|5881.66|5881.66|5883.59|5883.59|5880.92|5880.92|0
1638519640000|2021-12-03 08:20:40|5879.98|5879.98|5878.99|5878.99|5879.98|5879.98|5878.97|5878.97|0
1638519650000|2021-12-03 08:20:50|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.48|5878.48|0
1638519660000|2021-12-03 08:21:00|5877.5|5877.5|5876.69|5876.69|5877.5|5877.5|5876.02|5876.02|0
1638519670000|2021-12-03 08:21:10|5876.73|5876.73|5876.92|5876.92|5877.78|5877.78|5876.63|5876.63|0
1638519680000|2021-12-03 08:21:20|5876.34|5876.34|5873.62|5873.62|5876.63|5876.63|5873.62|5873.62|0
1638519690000|2021-12-03 08:21:30|5873.86|5873.86|5874.31|5874.31|5875.03|5875.03|5873.86|5873.86|0
1638519700000|2021-12-03 08:21:40|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|0
1638519710000|2021-12-03 08:21:50|5873.55|5873.55|5873.79|5873.79|5873.79|5873.79|5873.55|5873.55|0
1638519720000|2021-12-03 08:22:00|5873.83|5873.83|5873.06|5873.06|5873.83|5873.83|5873.06|5873.06|0
1638519730000|2021-12-03 08:22:10|5873.64|5873.64|5876.38|5876.38|5876.38|5876.38|5873.64|5873.64|0
1638519740000|2021-12-03 08:22:20|5875.59|5875.59|5875.98|5875.98|5875.98|5875.98|5874.82|5874.82|0
1638519760000|2021-12-03 08:22:40|5876.7|5876.7|5879.78|5879.78|5879.78|5879.78|5876.7|5876.7|0
1638519770000|2021-12-03 08:22:50|5879.35|5879.35|5879.93|5879.93|5879.93|5879.93|5879.35|5879.35|0
1638519780000|2021-12-03 08:23:00|5880.51|5880.51|5880.58|5880.58|5881.51|5881.51|5880.51|5880.51|0
1638519790000|2021-12-03 08:23:10|5881.45|5881.45|5885.16|5885.16|5885.86|5885.86|5881.45|5881.45|0
1638519800000|2021-12-03 08:23:20|5884.93|5884.93|5884.45|5884.45|5885.16|5885.16|5884.23|5884.23|0
1638519810000|2021-12-03 08:23:30|5884.68|5884.68|5884.42|5884.42|5885.35|5885.35|5884.42|5884.42|0
1638519820000|2021-12-03 08:23:40|5885|5885|5886.27|5886.27|5886.27|5886.27|5885|5885|0
1638519830000|2021-12-03 08:23:50|5885.84|5885.84|5885.8|5885.8|5885.84|5885.84|5885.8|5885.8|0
1638519840000|2021-12-03 08:24:00|5885.51|5885.51|5885.28|5885.28|5885.51|5885.51|5885.27|5885.27|0
1638519850000|2021-12-03 08:24:10|5884.14|5884.14|5884.43|5884.43|5884.43|5884.43|5884.14|5884.14|0
1638519860000|2021-12-03 08:24:20|5884.14|5884.14|5882.82|5882.82|5884.61|5884.61|5882.82|5882.82|0
1638519870000|2021-12-03 08:24:30|5883.11|5883.11|5883.4|5883.4|5883.4|5883.4|5883.11|5883.11|0
1638519880000|2021-12-03 08:24:40|5883.11|5883.11|5883.87|5883.87|5883.87|5883.87|5882.82|5882.82|0
1638519890000|2021-12-03 08:24:50|5883.58|5883.58|5881.39|5881.39|5883.61|5883.61|5881.39|5881.39|0
1638519900000|2021-12-03 08:25:00|5881.68|5881.68|5879.68|5879.68|5881.73|5881.73|5879.68|5879.68|0
1638519910000|2021-12-03 08:25:10|5878.77|5878.77|5878.52|5878.52|5878.77|5878.77|5878.18|5878.18|0
1638519920000|2021-12-03 08:25:20|5878.23|5878.23|5878.23|5878.23|5878.23|5878.23|5878.23|5878.23|0
1638519930000|2021-12-03 08:25:30|5877.94|5877.94|5877.43|5877.43|5877.94|5877.94|5877.43|5877.43|0
1638519940000|2021-12-03 08:25:40|5876.85|5876.85|5875.02|5875.02|5876.85|5876.85|5874.22|5874.22|0
1638519950000|2021-12-03 08:25:50|5874.51|5874.51|5868.77|5868.77|5874.51|5874.51|5868.77|5868.77|0
1638519960000|2021-12-03 08:26:00|5868.55|5868.55|5868.4|5868.4|5869.5|5869.5|5868.4|5868.4|0
1638519970000|2021-12-03 08:26:10|5868.18|5868.18|5869.5|5869.5|5870.08|5870.08|5868.18|5868.18|0
1638519980000|2021-12-03 08:26:20|5869.74|5869.74|5873.74|5873.74|5875.54|5875.54|5869.74|5869.74|0
1638519990000|2021-12-03 08:26:30|5873.45|5873.45|5872.18|5872.18|5873.45|5873.45|5871.35|5871.35|0
1638520000000|2021-12-03 08:26:40|5871.7|5871.7|5873.1|5873.1|5873.38|5873.38|5870.02|5870.02|0
1638520010000|2021-12-03 08:26:50|5873.68|5873.68|5874.13|5874.13|5874.42|5874.42|5873.68|5873.68|0
1638520020000|2021-12-03 08:27:00|5874.37|5874.37|5873.2|5873.2|5874.66|5874.66|5873.2|5873.2|0
1638520030000|2021-12-03 08:27:10|5872.55|5872.55|5874.37|5874.37|5874.37|5874.37|5872.55|5872.55|0
1638520040000|2021-12-03 08:27:20|5873.68|5873.68|5873.61|5873.61|5874.08|5874.08|5873.1|5873.1|0
1638520050000|2021-12-03 08:27:30|5874.18|5874.18|5873.89|5873.89|5874.18|5874.18|5873.89|5873.89|0
1638520060000|2021-12-03 08:27:40|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|0
1638520070000|2021-12-03 08:27:50|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1638520080000|2021-12-03 08:28:00|5876.19|5876.19|5877.58|5877.58|5877.92|5877.92|5875.97|5875.97|0
1638520090000|2021-12-03 08:28:10|5877.29|5877.29|5878.9|5878.9|5878.9|5878.9|5877.29|5877.29|0
1638520100000|2021-12-03 08:28:20|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|0
1638520120000|2021-12-03 08:28:40|5878.65|5878.65|5874.63|5874.63|5878.65|5878.65|5874.63|5874.63|0
1638520130000|2021-12-03 08:28:50|5874.39|5874.39|5874|5874|5874.39|5874.39|5873.74|5873.74|0
1638520140000|2021-12-03 08:29:00|5874.44|5874.44|5876.94|5876.94|5879.48|5879.48|5874.44|5874.44|0
1638520150000|2021-12-03 08:29:10|5876.23|5876.23|5876.41|5876.41|5876.7|5876.7|5876.23|5876.23|0
1638520160000|2021-12-03 08:29:20|5876.06|5876.06|5875.26|5875.26|5876.06|5876.06|5875.19|5875.19|0
1638520170000|2021-12-03 08:29:30|5874.98|5874.98|5873.89|5873.89|5874.98|5874.98|5872.7|5872.7|0
1638520180000|2021-12-03 08:29:40|5873.61|5873.61|5872.62|5872.62|5874.77|5874.77|5872.33|5872.33|0
1638520190000|2021-12-03 08:29:50|5872.9|5872.9|5873.77|5873.77|5873.77|5873.77|5872.9|5872.9|0
1638520200000|2021-12-03 08:30:00|5874.01|5874.01|5870.36|5870.36|5874.02|5874.02|5870.36|5870.36|0
1638520210000|2021-12-03 08:30:10|5869.35|5869.35|5870.79|5870.79|5871.08|5871.08|5869.07|5869.07|0
1638520220000|2021-12-03 08:30:20|5870.12|5870.12|5868.37|5868.37|5870.12|5870.12|5868.37|5868.37|0
1638520230000|2021-12-03 08:30:30|5868.66|5868.66|5866.56|5866.56|5868.66|5868.66|5866.56|5866.56|0
1638520240000|2021-12-03 08:30:40|5866.34|5866.34|5864.14|5864.14|5866.34|5866.34|5864.05|5864.05|0
1638520250000|2021-12-03 08:30:50|5864.67|5864.67|5866.83|5866.83|5866.83|5866.83|5864.67|5864.67|0
1638520260000|2021-12-03 08:31:00|5866.54|5866.54|5868.05|5868.05|5868.05|5868.05|5865.94|5865.94|0
1638520270000|2021-12-03 08:31:10|5867.81|5867.81|5866.27|5866.27|5867.81|5867.81|5866.27|5866.27|0
1638520280000|2021-12-03 08:31:20|5866.06|5866.06|5865.31|5865.31|5866.06|5866.06|5864.72|5864.72|0
1638520290000|2021-12-03 08:31:30|5865.02|5865.02|5865.02|5865.02|5865.31|5865.31|5864.73|5864.73|0
1638520300000|2021-12-03 08:31:40|5864.8|5864.8|5864.94|5864.94|5865.23|5865.23|5864.8|5864.8|0
1638520310000|2021-12-03 08:31:50|5865.52|5865.52|5865.52|5865.52|5865.52|5865.52|5865.52|5865.52|0
1638520320000|2021-12-03 08:32:00|5865.55|5865.55|5866.68|5866.68|5866.89|5866.89|5864.57|5864.57|0
1638520330000|2021-12-03 08:32:10|5866.39|5866.39|5869.35|5869.35|5869.35|5869.35|5866.39|5866.39|0
1638520340000|2021-12-03 08:32:20|5869.11|5869.11|5865.86|5865.86|5869.15|5869.15|5865.86|5865.86|0
1638520360000|2021-12-03 08:32:40|5867.01|5867.01|5868.93|5868.93|5868.93|5868.93|5867.01|5867.01|0
1638520370000|2021-12-03 08:32:50|5868.64|5868.64|5866.66|5866.66|5868.64|5868.64|5866.66|5866.66|0
1638520380000|2021-12-03 08:33:00|5866.71|5866.71|5866.13|5866.13|5866.71|5866.71|5866.13|5866.13|0
1638520390000|2021-12-03 08:33:10|5866.15|5866.15|5865.05|5865.05|5866.15|5866.15|5865.05|5865.05|0
1638520400000|2021-12-03 08:33:20|5865.04|5865.04|5862.81|5862.81|5865.33|5865.33|5862.81|5862.81|0
1638520420000|2021-12-03 08:33:40|5862.51|5862.51|5860.57|5860.57|5862.51|5862.51|5860.57|5860.57|0
1638520430000|2021-12-03 08:33:50|5859.19|5859.19|5860.75|5860.75|5860.75|5860.75|5858.69|5858.69|0
1638520440000|2021-12-03 08:34:00|5860.46|5860.46|5860.39|5860.39|5861.95|5861.95|5860.39|5860.39|0
1638520450000|2021-12-03 08:34:10|5859.91|5859.91|5860.64|5860.64|5860.85|5860.85|5859.7|5859.7|0
1638520460000|2021-12-03 08:34:20|5861.4|5861.4|5862.31|5862.31|5862.31|5862.31|5861.4|5861.4|0
1638520470000|2021-12-03 08:34:30|5862.55|5862.55|5865.01|5865.01|5865.01|5865.01|5862.55|5862.55|0
1638520480000|2021-12-03 08:34:40|5865.44|5865.44|5867.65|5867.65|5867.65|5867.65|5865.44|5865.44|0
1638520490000|2021-12-03 08:34:50|5867.89|5867.89|5868.85|5868.85|5869.07|5869.07|5867.89|5867.89|0
1638520500000|2021-12-03 08:35:00|5868.42|5868.42|5867.56|5867.56|5868.42|5868.42|5866.99|5866.99|0
1638520510000|2021-12-03 08:35:10|5867.47|5867.47|5866.85|5866.85|5868.43|5868.43|5866.85|5866.85|0
1638520520000|2021-12-03 08:35:20|5866.57|5866.57|5863.47|5863.47|5866.57|5866.57|5862.78|5862.78|0
1638520530000|2021-12-03 08:35:30|5866.06|5866.06|5868.8|5868.8|5868.8|5868.8|5866.06|5866.06|0
1638520540000|2021-12-03 08:35:40|5869.67|5869.67|5870.72|5870.72|5871.79|5871.79|5869.67|5869.67|0
1638520550000|2021-12-03 08:35:50|5869.31|5869.31|5869.12|5869.12|5869.69|5869.69|5869.12|5869.12|0
1638520560000|2021-12-03 08:36:00|5869.1|5869.1|5868.67|5868.67|5869.24|5869.24|5868.38|5868.38|0
1638520570000|2021-12-03 08:36:10|5869.67|5869.67|5869.39|5869.39|5869.67|5869.67|5868.64|5868.64|0
1638520580000|2021-12-03 08:36:20|5869.36|5869.36|5870.23|5870.23|5870.23|5870.23|5869.36|5869.36|0
1638520590000|2021-12-03 08:36:30|5870.71|5870.71|5871.05|5871.05|5871.56|5871.56|5870.52|5870.52|0
1638520600000|2021-12-03 08:36:40|5871.1|5871.1|5869.8|5869.8|5871.1|5871.1|5869.8|5869.8|0
1638520610000|2021-12-03 08:36:50|5875.29|5875.29|5874.64|5874.64|5875.29|5875.29|5873.35|5873.35|0
1638520620000|2021-12-03 08:37:00|5874.67|5874.67|5874.16|5874.16|5874.68|5874.68|5874.12|5874.12|0
1638520630000|2021-12-03 08:37:10|5875.45|5875.45|5875.47|5875.47|5876.57|5876.57|5875.45|5875.45|0
1638520640000|2021-12-03 08:37:20|5876.61|5876.61|5876.61|5876.61|5876.61|5876.61|5876.61|5876.61|0
1638520650000|2021-12-03 08:37:30|5876.14|5876.14|5874.42|5874.42|5876.71|5876.71|5874.42|5874.42|0
1638520660000|2021-12-03 08:37:40|5874.66|5874.66|5879.76|5879.76|5879.76|5879.76|5874.66|5874.66|0
1638520670000|2021-12-03 08:37:50|5879.18|5879.18|5879.6|5879.6|5879.6|5879.6|5878.88|5878.88|0
1638520680000|2021-12-03 08:38:00|5879.66|5879.66|5878.35|5878.35|5880.66|5880.66|5878.35|5878.35|0
1638520690000|2021-12-03 08:38:10|5878.64|5878.64|5878.79|5878.79|5878.79|5878.79|5877.45|5877.45|0
1638520700000|2021-12-03 08:38:20|5878.5|5878.5|5878.78|5878.78|5878.79|5878.79|5877.97|5877.97|0
1638520710000|2021-12-03 08:38:30|5878.49|5878.49|5876.4|5876.4|5878.49|5878.49|5876.4|5876.4|0
1638520720000|2021-12-03 08:38:40|5876.39|5876.39|5876.95|5876.95|5877.46|5877.46|5876.37|5876.37|0
1638520730000|2021-12-03 08:38:50|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.09|5876.09|0
1638520740000|2021-12-03 08:39:00|5874.47|5874.47|5871.23|5871.23|5874.47|5874.47|5871.23|5871.23|0
1638520750000|2021-12-03 08:39:10|5871.47|5871.47|5871.19|5871.19|5871.47|5871.47|5871.19|5871.19|0
1638520760000|2021-12-03 08:39:20|5871.17|5871.17|5869.35|5869.35|5871.17|5871.17|5869.35|5869.35|0
1638520770000|2021-12-03 08:39:30|5868.25|5868.25|5869.46|5869.46|5869.46|5869.46|5868.25|5868.25|0
1638520780000|2021-12-03 08:39:40|5870.33|5870.33|5870.04|5870.04|5870.33|5870.33|5870.04|5870.04|0
1638520790000|2021-12-03 08:39:50|5869.46|5869.46|5870.62|5870.62|5870.62|5870.62|5869.46|5869.46|0
1638520800000|2021-12-03 08:40:00|5869.28|5869.28|5869.28|5869.28|5869.57|5869.57|5869.28|5869.28|0
1638520810000|2021-12-03 08:40:10|5870.78|5870.78|5870.91|5870.91|5871.82|5871.82|5870.78|5870.78|0
1638520820000|2021-12-03 08:40:20|5872.63|5872.63|5874.1|5874.1|5874.1|5874.1|5872.63|5872.63|0
1638520830000|2021-12-03 08:40:30|5873.81|5873.81|5875.68|5875.68|5875.68|5875.68|5873.31|5873.31|0
1638520840000|2021-12-03 08:40:40|5875.63|5875.63|5875.3|5875.3|5875.63|5875.63|5875.3|5875.3|0
1638520850000|2021-12-03 08:40:50|5876.59|5876.59|5876.16|5876.16|5876.59|5876.59|5876.16|5876.16|0
1638520860000|2021-12-03 08:41:00|5876.78|5876.78|5877.87|5877.87|5877.87|5877.87|5876.78|5876.78|0
1638520870000|2021-12-03 08:41:10|5877.64|5877.64|5877.71|5877.71|5878|5878|5877.42|5877.42|0
1638520880000|2021-12-03 08:41:20|5877.42|5877.42|5875.62|5875.62|5877.42|5877.42|5875.62|5875.62|0
1638520890000|2021-12-03 08:41:30|5875.14|5875.14|5874.64|5874.64|5875.14|5875.14|5874.64|5874.64|0
1638520900000|2021-12-03 08:41:40|5874.93|5874.93|5875.36|5875.36|5875.36|5875.36|5874.93|5874.93|0
1638520910000|2021-12-03 08:41:50|5875.07|5875.07|5875.41|5875.41|5875.41|5875.41|5873.93|5873.93|0
1638520920000|2021-12-03 08:42:00|5875.7|5875.7|5875.12|5875.12|5875.7|5875.7|5875.12|5875.12|0
1638520930000|2021-12-03 08:42:10|5875.36|5875.36|5875.65|5875.65|5875.65|5875.65|5875.36|5875.36|0
1638520940000|2021-12-03 08:42:20|5875.41|5875.41|5874.55|5874.55|5875.41|5875.41|5874.55|5874.55|0
1638520950000|2021-12-03 08:42:30|5874.84|5874.84|5878.04|5878.04|5878.04|5878.04|5874.84|5874.84|0
1638520960000|2021-12-03 08:42:40|5878.06|5878.06|5878.06|5878.06|5878.06|5878.06|5878.06|5878.06|0
1638520970000|2021-12-03 08:42:50|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|0
1638520980000|2021-12-03 08:43:00|5877.34|5877.34|5879|5879|5879|5879|5877.05|5877.05|0
1638520990000|2021-12-03 08:43:10|5879.29|5879.29|5880.32|5880.32|5880.56|5880.56|5879.29|5879.29|0
1638521000000|2021-12-03 08:43:20|5880.03|5880.03|5878.38|5878.38|5880.03|5880.03|5878.38|5878.38|0
1638521010000|2021-12-03 08:43:30|5878.81|5878.81|5879.12|5879.12|5880.03|5880.03|5878.81|5878.81|0
1638521020000|2021-12-03 08:43:40|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|5878.83|0
1638521030000|2021-12-03 08:43:50|5879.12|5879.12|5877.78|5877.78|5879.12|5879.12|5877.49|5877.49|0
1638521040000|2021-12-03 08:44:00|5877.49|5877.49|5877.2|5877.2|5877.49|5877.49|5877.2|5877.2|0
1638521050000|2021-12-03 08:44:10|5876.34|5876.34|5875.84|5875.84|5876.56|5876.56|5875.84|5875.84|0
1638521060000|2021-12-03 08:44:20|5874.97|5874.97|5875.1|5875.1|5875.84|5875.84|5874.67|5874.67|0
1638521070000|2021-12-03 08:44:30|5875.31|5875.31|5874.86|5874.86|5875.31|5875.31|5874.86|5874.86|0
1638521080000|2021-12-03 08:44:40|5874.57|5874.57|5872.29|5872.29|5874.57|5874.57|5871.58|5871.58|0
1638521090000|2021-12-03 08:44:50|5872.05|5872.05|5872|5872|5872.05|5872.05|5871.76|5871.76|0
1638521100000|2021-12-03 08:45:00|5871.76|5871.76|5872.6|5872.6|5872.6|5872.6|5871.18|5871.18|0
1638521110000|2021-12-03 08:45:10|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1638521120000|2021-12-03 08:45:20|5871.45|5871.45|5871.29|5871.29|5871.74|5871.74|5871.29|5871.29|0
1638521130000|2021-12-03 08:45:30|5871.77|5871.77|5872.14|5872.14|5872.71|5872.71|5871.77|5871.77|0
1638521140000|2021-12-03 08:45:40|5873.04|5873.04|5873.04|5873.04|5873.33|5873.33|5873.04|5873.04|0
1638521150000|2021-12-03 08:45:50|5872.75|5872.75|5871.89|5871.89|5872.75|5872.75|5871.89|5871.89|0
1638521160000|2021-12-03 08:46:00|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|0
1638521170000|2021-12-03 08:46:10|5871.82|5871.82|5870.65|5870.65|5872.03|5872.03|5870.65|5870.65|0
1638521190000|2021-12-03 08:46:30|5869.5|5869.5|5868.86|5868.86|5869.5|5869.5|5868.54|5868.54|0
1638521200000|2021-12-03 08:46:40|5868|5868|5865.81|5865.81|5868|5868|5865.81|5865.81|0
1638521210000|2021-12-03 08:46:50|5864.69|5864.69|5864.06|5864.06|5864.69|5864.69|5864.06|5864.06|0
1638521220000|2021-12-03 08:47:00|5864.51|5864.51|5863.42|5863.42|5865.09|5865.09|5863.42|5863.42|0
1638521230000|2021-12-03 08:47:10|5863.87|5863.87|5863.58|5863.58|5863.87|5863.87|5863.58|5863.58|0
1638521240000|2021-12-03 08:47:20|5863.87|5863.87|5864.64|5864.64|5864.64|5864.64|5863.87|5863.87|0
1638521250000|2021-12-03 08:47:30|5864.35|5864.35|5864.88|5864.88|5864.88|5864.88|5864.35|5864.35|0
1638521260000|2021-12-03 08:47:40|5865.17|5865.17|5862.21|5862.21|5865.17|5865.17|5862.21|5862.21|0
1638521270000|2021-12-03 08:47:50|5861.92|5861.92|5862.4|5862.4|5862.4|5862.4|5861.92|5861.92|0
1638521280000|2021-12-03 08:48:00|5862.11|5862.11|5863.56|5863.56|5863.56|5863.56|5862.07|5862.07|0
1638521290000|2021-12-03 08:48:10|5863.59|5863.59|5864.84|5864.84|5864.84|5864.84|5863.59|5863.59|0
1638521300000|2021-12-03 08:48:20|5865.13|5865.13|5867.96|5867.96|5867.96|5867.96|5865.13|5865.13|0
1638521310000|2021-12-03 08:48:30|5867.74|5867.74|5867.05|5867.05|5867.74|5867.74|5867.05|5867.05|0
1638521320000|2021-12-03 08:48:40|5867.27|5867.27|5868.06|5868.06|5868.56|5868.56|5867.27|5867.27|0
1638521330000|2021-12-03 08:48:50|5868.78|5868.78|5868.67|5868.67|5868.78|5868.78|5868.67|5868.67|0
1638521340000|2021-12-03 08:49:00|5869.25|5869.25|5869.52|5869.52|5869.95|5869.95|5869.25|5869.25|0
1638521360000|2021-12-03 08:49:20|5870.1|5870.1|5871.22|5871.22|5871.22|5871.22|5870.1|5870.1|0
1638521370000|2021-12-03 08:49:30|5871.51|5871.51|5871.22|5871.22|5871.51|5871.51|5871.22|5871.22|0
1638521380000|2021-12-03 08:49:40|5871.51|5871.51|5872.16|5872.16|5872.16|5872.16|5871.51|5871.51|0
1638521390000|2021-12-03 08:49:50|5871.87|5871.87|5875.57|5875.57|5875.57|5875.57|5871.87|5871.87|0
1638521400000|2021-12-03 08:50:00|5875.81|5875.81|5876.24|5876.24|5876.24|5876.24|5875.81|5875.81|0
1638521410000|2021-12-03 08:50:10|5876.81|5876.81|5875.52|5875.52|5876.81|5876.81|5875.52|5875.52|0
1638521420000|2021-12-03 08:50:20|5874.94|5874.94|5874.75|5874.75|5874.94|5874.94|5874.46|5874.46|0
1638521430000|2021-12-03 08:50:30|5873.85|5873.85|5872.5|5872.5|5873.85|5873.85|5872.5|5872.5|0
1638521440000|2021-12-03 08:50:40|5871.64|5871.64|5870.4|5870.4|5871.64|5871.64|5869.53|5869.53|0
1638521450000|2021-12-03 08:50:50|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|0
1638521460000|2021-12-03 08:51:00|5871.49|5871.49|5869.91|5869.91|5871.49|5871.49|5869.67|5869.67|0
1638521470000|2021-12-03 08:51:10|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1638521480000|2021-12-03 08:51:20|5870.1|5870.1|5871.65|5871.65|5871.65|5871.65|5870.1|5870.1|0
1638521490000|2021-12-03 08:51:30|5871.08|5871.08|5871.15|5871.15|5871.15|5871.15|5870.86|5870.86|0
1638521500000|2021-12-03 08:51:40|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|0
1638521510000|2021-12-03 08:51:50|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|0
1638521520000|2021-12-03 08:52:00|5871.01|5871.01|5867.11|5867.11|5871.01|5871.01|5867.11|5867.11|0
1638521530000|2021-12-03 08:52:10|5867.08|5867.08|5866.18|5866.18|5867.08|5867.08|5866.18|5866.18|0
1638521540000|2021-12-03 08:52:20|5865.94|5865.94|5866.18|5866.18|5866.18|5866.18|5865.94|5865.94|0
1638521550000|2021-12-03 08:52:30|5866.47|5866.47|5866.54|5866.54|5866.97|5866.97|5866.47|5866.47|0
1638521560000|2021-12-03 08:52:40|5866.52|5866.52|5866.71|5866.71|5866.71|5866.71|5866.23|5866.23|0
1638521570000|2021-12-03 08:52:50|5865.54|5865.54|5865.83|5865.83|5865.83|5865.83|5865.54|5865.54|0
1638521590000|2021-12-03 08:53:10|5865.54|5865.54|5866.21|5866.21|5866.55|5866.55|5865.54|5865.54|0
1638521600000|2021-12-03 08:53:20|5866.66|5866.66|5866.45|5866.45|5866.66|5866.66|5866.45|5866.45|0
1638521610000|2021-12-03 08:53:30|5866.02|5866.02|5864.39|5864.39|5866.02|5866.02|5864.39|5864.39|0
1638521620000|2021-12-03 08:53:40|5865.51|5865.51|5864.57|5864.57|5865.51|5865.51|5864.57|5864.57|0
1638521630000|2021-12-03 08:53:50|5864.36|5864.36|5862.64|5862.64|5864.36|5864.36|5862.64|5862.64|0
1638521640000|2021-12-03 08:54:00|5862.42|5862.42|5858.88|5858.88|5862.42|5862.42|5858.6|5858.6|0
1638521650000|2021-12-03 08:54:10|5858.91|5858.91|5856.83|5856.83|5858.91|5858.91|5855.92|5855.92|0
1638521660000|2021-12-03 08:54:20|5856.18|5856.18|5855.83|5855.83|5856.18|5856.18|5855.83|5855.83|0
1638521670000|2021-12-03 08:54:30|5856.41|5856.41|5857.8|5857.8|5857.8|5857.8|5855.77|5855.77|0
1638521680000|2021-12-03 08:54:40|5858.01|5858.01|5856.98|5856.98|5858.01|5858.01|5856.98|5856.98|0
1638521690000|2021-12-03 08:54:50|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|0
1638521700000|2021-12-03 08:55:00|5857.34|5857.34|5858.17|5858.17|5858.65|5858.65|5857.29|5857.29|0
1638521710000|2021-12-03 08:55:10|5858.41|5858.41|5861.11|5861.11|5861.11|5861.11|5858.41|5858.41|0
1638521720000|2021-12-03 08:55:20|5861.4|5861.4|5861.07|5861.07|5861.4|5861.4|5861.07|5861.07|0
1638521730000|2021-12-03 08:55:30|5860.78|5860.78|5861.57|5861.57|5861.57|5861.57|5860.78|5860.78|0
1638521740000|2021-12-03 08:55:40|5861.28|5861.28|5862.4|5862.4|5862.69|5862.69|5861.28|5861.28|0
1638521750000|2021-12-03 08:55:50|5861.76|5861.76|5862.55|5862.55|5862.55|5862.55|5861.76|5861.76|0
1638521760000|2021-12-03 08:56:00|5861.97|5861.97|5861.59|5861.59|5862.26|5862.26|5861.3|5861.3|0
1638521770000|2021-12-03 08:56:10|5862.95|5862.95|5862.6|5862.6|5863.53|5863.53|5862.6|5862.6|0
1638521780000|2021-12-03 08:56:20|5862.17|5862.17|5860.49|5860.49|5862.17|5862.17|5860.35|5860.35|0
1638521790000|2021-12-03 08:56:30|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|0
1638521810000|2021-12-03 08:56:50|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|0
1638521820000|2021-12-03 08:57:00|5858.01|5858.01|5857.43|5857.43|5858.01|5858.01|5857.43|5857.43|0
1638521830000|2021-12-03 08:57:10|5857.64|5857.64|5860.83|5860.83|5861.12|5861.12|5857.64|5857.64|0
1638521840000|2021-12-03 08:57:20|5860.61|5860.61|5859.53|5859.53|5860.61|5860.61|5859.53|5859.53|0
1638521850000|2021-12-03 08:57:30|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|0
1638521860000|2021-12-03 08:57:40|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|5858.38|0
1638521870000|2021-12-03 08:57:50|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|0
1638521880000|2021-12-03 08:58:00|5859.53|5859.53|5862.11|5862.11|5862.35|5862.35|5859.53|5859.53|0
1638521890000|2021-12-03 08:58:10|5862.54|5862.54|5863.88|5863.88|5864.17|5864.17|5862.54|5862.54|0
1638521900000|2021-12-03 08:58:20|5864.1|5864.1|5863.43|5863.43|5864.1|5864.1|5863.43|5863.43|0
1638521910000|2021-12-03 08:58:30|5863.65|5863.65|5863.14|5863.14|5863.65|5863.65|5863.14|5863.14|0
1638521920000|2021-12-03 08:58:40|5862.93|5862.93|5861.54|5861.54|5862.93|5862.93|5860.97|5860.97|0
1638521930000|2021-12-03 08:58:50|5861.83|5861.83|5862.34|5862.34|5862.34|5862.34|5861.83|5861.83|0
1638521940000|2021-12-03 08:59:00|5862.12|5862.12|5864.44|5864.44|5864.73|5864.73|5862.12|5862.12|0
1638521950000|2021-12-03 08:59:10|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1638521960000|2021-12-03 08:59:20|5865.09|5865.09|5864.32|5864.32|5865.09|5865.09|5864.32|5864.32|0
1638521980000|2021-12-03 08:59:40|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|5863.46|0
1638521990000|2021-12-03 08:59:50|5862.96|5862.96|5862.13|5862.13|5863.32|5863.32|5862.13|5862.13|0
1638522000000|2021-12-03 09:00:00|5861.84|5861.84|5860.46|5860.46|5862.13|5862.13|5860.46|5860.46|0
1638522010000|2021-12-03 09:00:10|5860.86|5860.86|5860.93|5860.93|5862.09|5862.09|5860.22|5860.22|0
1638522040000|2021-12-03 09:00:40|5860.22|5860.22|5859.88|5859.88|5860.46|5860.46|5859.88|5859.88|0
1638522050000|2021-12-03 09:00:50|5859.66|5859.66|5855|5855|5860.17|5860.17|5855|5855|0
1638522060000|2021-12-03 09:01:00|5852.95|5852.95|5853.72|5853.72|5853.72|5853.72|5852.95|5852.95|0
1638522070000|2021-12-03 09:01:10|5853.48|5853.48|5854.57|5854.57|5855.4|5855.4|5853.48|5853.48|0
1638522080000|2021-12-03 09:01:20|5853.99|5853.99|5854.52|5854.52|5854.52|5854.52|5853.99|5853.99|0
1638522090000|2021-12-03 09:01:30|5854.81|5854.81|5855.53|5855.53|5855.53|5855.53|5854.81|5854.81|0
1638522100000|2021-12-03 09:01:40|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1638522110000|2021-12-03 09:01:50|5856.2|5856.2|5857.01|5857.01|5857.01|5857.01|5856.2|5856.2|0
1638522120000|2021-12-03 09:02:00|5857.59|5857.59|5857.01|5857.01|5857.59|5857.59|5857.01|5857.01|0
1638522130000|2021-12-03 09:02:10|5856.97|5856.97|5856.74|5856.74|5856.97|5856.97|5856.74|5856.74|0
1638522140000|2021-12-03 09:02:20|5857.02|5857.02|5856.75|5856.75|5858.39|5858.39|5856.75|5856.75|0
1638522150000|2021-12-03 09:02:30|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|0
1638522160000|2021-12-03 09:02:40|5857.45|5857.45|5858.35|5858.35|5858.35|5858.35|5857.45|5857.45|0
1638522170000|2021-12-03 09:02:50|5859.93|5859.93|5860.21|5860.21|5860.21|5860.21|5859.93|5859.93|0
1638522180000|2021-12-03 09:03:00|5860.23|5860.23|5860.94|5860.94|5860.94|5860.94|5860.23|5860.23|0
1638522190000|2021-12-03 09:03:10|5860.65|5860.65|5860.36|5860.36|5860.65|5860.65|5860.36|5860.36|0
1638522200000|2021-12-03 09:03:20|5860.12|5860.12|5857.32|5857.32|5860.12|5860.12|5857.32|5857.32|0
1638522210000|2021-12-03 09:03:30|5855.89|5855.89|5857.33|5857.33|5857.33|5857.33|5855.31|5855.31|0
1638522220000|2021-12-03 09:03:40|5857.11|5857.11|5857.33|5857.33|5857.33|5857.33|5857.11|5857.11|0
1638522230000|2021-12-03 09:03:50|5858.33|5858.33|5858.04|5858.04|5858.91|5858.91|5857.46|5857.46|0
1638522240000|2021-12-03 09:04:00|5857.75|5857.75|5856.09|5856.09|5857.75|5857.75|5855.8|5855.8|0
1638522250000|2021-12-03 09:04:10|5856.07|5856.07|5854.77|5854.77|5856.07|5856.07|5854.77|5854.77|0
1638522260000|2021-12-03 09:04:20|5854.76|5854.76|5853.19|5853.19|5855.14|5855.14|5853.19|5853.19|0
1638522270000|2021-12-03 09:04:30|5852.48|5852.48|5851.55|5851.55|5852.48|5852.48|5851.55|5851.55|0
1638522280000|2021-12-03 09:04:40|5851.33|5851.33|5851.57|5851.57|5851.57|5851.57|5851.33|5851.33|0
1638522290000|2021-12-03 09:04:50|5851.1|5851.1|5848.25|5848.25|5851.1|5851.1|5848.25|5848.25|0
1638522300000|2021-12-03 09:05:00|5847.61|5847.61|5847.1|5847.1|5847.61|5847.61|5847.1|5847.1|0
1638522310000|2021-12-03 09:05:10|5848.44|5848.44|5848.88|5848.88|5849.16|5849.16|5848.44|5848.44|0
1638522320000|2021-12-03 09:05:20|5848.84|5848.84|5849.8|5849.8|5850.09|5850.09|5848.84|5848.84|0
1638522330000|2021-12-03 09:05:30|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|0
1638522340000|2021-12-03 09:05:40|5850.02|5850.02|5849.13|5849.13|5850.02|5850.02|5849.13|5849.13|0
1638522350000|2021-12-03 09:05:50|5849.37|5849.37|5850.59|5850.59|5850.59|5850.59|5848.68|5848.68|0
1638522360000|2021-12-03 09:06:00|5850.31|5850.31|5851.58|5851.58|5851.58|5851.58|5850.31|5850.31|0
1638522370000|2021-12-03 09:06:10|5851.81|5851.81|5851.76|5851.76|5851.81|5851.81|5851.52|5851.52|0
1638522380000|2021-12-03 09:06:20|5852.41|5852.41|5852.41|5852.41|5852.41|5852.41|5852.41|5852.41|0
1638522390000|2021-12-03 09:06:30|5852.89|5852.89|5853.82|5853.82|5853.82|5853.82|5852.89|5852.89|0
1638522400000|2021-12-03 09:06:40|5853.53|5853.53|5854.22|5854.22|5854.51|5854.51|5853.53|5853.53|0
1638522410000|2021-12-03 09:06:50|5854.8|5854.8|5855.25|5855.25|5855.25|5855.25|5854.8|5854.8|0
1638522420000|2021-12-03 09:07:00|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|0
1638522430000|2021-12-03 09:07:10|5855.93|5855.93|5854.84|5854.84|5855.93|5855.93|5854.7|5854.7|0
1638522440000|2021-12-03 09:07:20|5855.41|5855.41|5858.2|5858.2|5858.62|5858.62|5855.41|5855.41|0
1638522450000|2021-12-03 09:07:30|5858.77|5858.77|5857.73|5857.73|5859.49|5859.49|5857.73|5857.73|0
1638522460000|2021-12-03 09:07:40|5857.97|5857.97|5856.91|5856.91|5857.97|5857.97|5856.91|5856.91|0
1638522470000|2021-12-03 09:07:50|5857.49|5857.49|5857.78|5857.78|5857.78|5857.78|5857.49|5857.49|0
1638522480000|2021-12-03 09:08:00|5858.26|5858.26|5858.21|5858.21|5858.26|5858.26|5857.73|5857.73|0
1638522490000|2021-12-03 09:08:10|5857.97|5857.97|5857.23|5857.23|5857.97|5857.97|5856.34|5856.34|0
1638522510000|2021-12-03 09:08:30|5857.18|5857.18|5857.18|5857.18|5857.18|5857.18|5857.18|5857.18|0
1638522520000|2021-12-03 09:08:40|5856.94|5856.94|5857.05|5857.05|5857.63|5857.63|5856.94|5856.94|0
1638522530000|2021-12-03 09:08:50|5857.63|5857.63|5859.64|5859.64|5859.64|5859.64|5857.63|5857.63|0
1638522540000|2021-12-03 09:09:00|5859.93|5859.93|5861.02|5861.02|5861.02|5861.02|5859.64|5859.64|0
1638522550000|2021-12-03 09:09:10|5861.5|5861.5|5862.92|5862.92|5862.92|5862.92|5861.5|5861.5|0
1638522560000|2021-12-03 09:09:20|5862.46|5862.46|5862.06|5862.06|5863.01|5863.01|5862.06|5862.06|0
1638522570000|2021-12-03 09:09:30|5861.48|5861.48|5860.47|5860.47|5861.48|5861.48|5860.47|5860.47|0
1638522580000|2021-12-03 09:09:40|5860.18|5860.18|5858.54|5858.54|5860.18|5860.18|5858.54|5858.54|0
1638522590000|2021-12-03 09:09:50|5857.82|5857.82|5857.53|5857.53|5857.82|5857.82|5857.24|5857.24|0
1638522600000|2021-12-03 09:10:00|5857.24|5857.24|5856.81|5856.81|5857.63|5857.63|5856.36|5856.36|0
1638522610000|2021-12-03 09:10:10|5857.55|5857.55|5857.27|5857.27|5857.55|5857.55|5857.27|5857.27|0
1638522620000|2021-12-03 09:10:20|5856.55|5856.55|5853.84|5853.84|5856.55|5856.55|5853.84|5853.84|0
1638522630000|2021-12-03 09:10:30|5853.82|5853.82|5852.41|5852.41|5853.82|5853.82|5852.41|5852.41|0
1638522640000|2021-12-03 09:10:40|5852.12|5852.12|5851.62|5851.62|5852.12|5852.12|5851.62|5851.62|0
1638522650000|2021-12-03 09:10:50|5851.6|5851.6|5851.6|5851.6|5851.6|5851.6|5851.31|5851.31|0
1638522660000|2021-12-03 09:11:00|5851.31|5851.31|5849.53|5849.53|5851.31|5851.31|5848.6|5848.6|0
1638522670000|2021-12-03 09:11:10|5849.87|5849.87|5849.65|5849.65|5849.87|5849.87|5849.65|5849.65|0
1638522680000|2021-12-03 09:11:20|5849.44|5849.44|5850.25|5850.25|5850.25|5850.25|5849.44|5849.44|0
1638522690000|2021-12-03 09:11:30|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|0
1638522700000|2021-12-03 09:11:40|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|0
1638522710000|2021-12-03 09:11:50|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|5850.29|0
1638522720000|2021-12-03 09:12:00|5850.72|5850.72|5849.48|5849.48|5850.72|5850.72|5849.48|5849.48|0
1638522730000|2021-12-03 09:12:10|5849.77|5849.77|5850.34|5850.34|5850.34|5850.34|5849.77|5849.77|0
1638522740000|2021-12-03 09:12:20|5850.05|5850.05|5850.94|5850.94|5850.94|5850.94|5850.05|5850.05|0
1638522750000|2021-12-03 09:12:30|5850.65|5850.65|5850.89|5850.89|5850.89|5850.89|5850.65|5850.65|0
1638522770000|2021-12-03 09:12:50|5851.47|5851.47|5850.82|5850.82|5851.47|5851.47|5850.82|5850.82|0
1638522780000|2021-12-03 09:13:00|5849.95|5849.95|5851.49|5851.49|5851.49|5851.49|5849.95|5849.95|0
1638522790000|2021-12-03 09:13:10|5851.97|5851.97|5852.44|5852.44|5852.44|5852.44|5851.96|5851.96|0
1638522800000|2021-12-03 09:13:20|5852.91|5852.91|5853.2|5853.2|5853.2|5853.2|5852.91|5852.91|0
1638522810000|2021-12-03 09:13:30|5852.67|5852.67|5852.91|5852.91|5852.91|5852.91|5852.67|5852.67|0
1638522820000|2021-12-03 09:13:40|5853.2|5853.2|5855.1|5855.1|5855.1|5855.1|5853.2|5853.2|0
1638522830000|2021-12-03 09:13:50|5855.57|5855.57|5858.21|5858.21|5858.21|5858.21|5855.57|5855.57|0
1638522840000|2021-12-03 09:14:00|5857.34|5857.34|5856.63|5856.63|5857.34|5857.34|5856.39|5856.39|0
1638522850000|2021-12-03 09:14:10|5857.2|5857.2|5858.78|5858.78|5858.78|5858.78|5857.2|5857.2|0
1638522860000|2021-12-03 09:14:20|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|0
1638522870000|2021-12-03 09:14:30|5858.33|5858.33|5859.01|5859.01|5859.01|5859.01|5858.13|5858.13|0
1638522880000|2021-12-03 09:14:40|5859.3|5859.3|5859.37|5859.37|5859.37|5859.37|5859.3|5859.3|0
1638522890000|2021-12-03 09:14:50|5859.84|5859.84|5861.42|5861.42|5861.42|5861.42|5859.84|5859.84|0
1638522900000|2021-12-03 09:15:00|5861.14|5861.14|5861.02|5861.02|5861.25|5861.25|5860.9|5860.9|0
1638522910000|2021-12-03 09:15:10|5861.59|5861.59|5861.53|5861.53|5862.07|5862.07|5861.53|5861.53|0
1638522930000|2021-12-03 09:15:30|5861.77|5861.77|5861.48|5861.48|5861.77|5861.77|5861.48|5861.48|0
1638522940000|2021-12-03 09:15:40|5861.24|5861.24|5861.65|5861.65|5861.65|5861.65|5860.96|5860.96|0
1638522950000|2021-12-03 09:15:50|5861.89|5861.89|5863.87|5863.87|5863.87|5863.87|5861.89|5861.89|0
1638522960000|2021-12-03 09:16:00|5864.16|5864.16|5865.24|5865.24|5865.48|5865.48|5864.16|5864.16|0
1638522970000|2021-12-03 09:16:10|5865.17|5865.17|5865.19|5865.19|5865.19|5865.19|5865.17|5865.17|0
1638522980000|2021-12-03 09:16:20|5865.43|5865.43|5865.47|5865.47|5865.47|5865.47|5865.43|5865.43|0
1638522990000|2021-12-03 09:16:30|5865.52|5865.52|5867.89|5867.89|5867.89|5867.89|5865.52|5865.52|0
1638523000000|2021-12-03 09:16:40|5867.31|5867.31|5868.94|5868.94|5868.94|5868.94|5866.93|5866.93|0
1638523010000|2021-12-03 09:16:50|5868.89|5868.89|5868.94|5868.94|5869.39|5869.39|5868.41|5868.41|0
1638523020000|2021-12-03 09:17:00|5868.7|5868.7|5869.66|5869.66|5869.66|5869.66|5868.7|5868.7|0
1638523030000|2021-12-03 09:17:10|5868.3|5868.3|5868.24|5868.24|5868.53|5868.53|5867.55|5867.55|0
1638523040000|2021-12-03 09:17:20|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|0
1638523050000|2021-12-03 09:17:30|5867.5|5867.5|5867.98|5867.98|5867.98|5867.98|5867.29|5867.29|0
1638523060000|2021-12-03 09:17:40|5869.92|5869.92|5870.56|5870.56|5871.4|5871.4|5869.92|5869.92|0
1638523070000|2021-12-03 09:17:50|5870.78|5870.78|5870.49|5870.49|5870.78|5870.78|5870.49|5870.49|0
1638523080000|2021-12-03 09:18:00|5870.47|5870.47|5870.01|5870.01|5870.47|5870.47|5870.01|5870.01|0
1638523090000|2021-12-03 09:18:10|5870.54|5870.54|5871.06|5871.06|5871.06|5871.06|5870.54|5870.54|0
1638523100000|2021-12-03 09:18:20|5871.63|5871.63|5872.06|5872.06|5872.3|5872.3|5871.34|5871.34|0
1638523110000|2021-12-03 09:18:30|5871.85|5871.85|5870.84|5870.84|5871.85|5871.85|5870.56|5870.56|0
1638523120000|2021-12-03 09:18:40|5871.13|5871.13|5872.14|5872.14|5872.14|5872.14|5871.13|5871.13|0
1638523130000|2021-12-03 09:18:50|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|0
1638523140000|2021-12-03 09:19:00|5871.82|5871.82|5871.6|5871.6|5871.82|5871.82|5871.6|5871.6|0
1638523150000|2021-12-03 09:19:10|5871.39|5871.39|5869.88|5869.88|5871.39|5871.39|5869.59|5869.59|0
1638523160000|2021-12-03 09:19:20|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1638523170000|2021-12-03 09:19:30|5870.57|5870.57|5871.34|5871.34|5871.34|5871.34|5870.57|5870.57|0
1638523200000|2021-12-03 09:20:00|5871.63|5871.63|5872.7|5872.7|5872.7|5872.7|5871.63|5871.63|0
1638523210000|2021-12-03 09:20:10|5872.49|5872.49|5873.2|5873.2|5873.49|5873.49|5872.49|5872.49|0
1638523220000|2021-12-03 09:20:20|5872.7|5872.7|5870.79|5870.79|5872.7|5872.7|5870.79|5870.79|0
1638523230000|2021-12-03 09:20:30|5870.07|5870.07|5869.88|5869.88|5870.07|5870.07|5869.86|5869.86|0
1638523240000|2021-12-03 09:20:40|5869.59|5869.59|5869.95|5869.95|5869.95|5869.95|5869.59|5869.59|0
1638523250000|2021-12-03 09:20:50|5869.71|5869.71|5869.5|5869.5|5869.71|5869.71|5869.5|5869.5|0
1638523260000|2021-12-03 09:21:00|5868.49|5868.49|5867.08|5867.08|5868.49|5868.49|5867.08|5867.08|0
1638523270000|2021-12-03 09:21:10|5866.6|5866.6|5867.13|5867.13|5867.63|5867.63|5866.6|5866.6|0
1638523280000|2021-12-03 09:21:20|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|0
1638523290000|2021-12-03 09:21:30|5867.44|5867.44|5865.98|5865.98|5867.44|5867.44|5865.98|5865.98|0
1638523300000|2021-12-03 09:21:40|5865.31|5865.31|5865.02|5865.02|5865.31|5865.31|5865.02|5865.02|0
1638523310000|2021-12-03 09:21:50|5864.3|5864.3|5864.3|5864.3|5864.3|5864.3|5864.3|5864.3|0
1638523320000|2021-12-03 09:22:00|5864.54|5864.54|5864.07|5864.07|5864.54|5864.54|5864.07|5864.07|0
1638523330000|2021-12-03 09:22:10|5864.64|5864.64|5865.55|5865.55|5866|5866|5864.64|5864.64|0
1638523340000|2021-12-03 09:22:20|5865.31|5865.31|5865.6|5865.6|5865.6|5865.6|5865.31|5865.31|0
1638523350000|2021-12-03 09:22:30|5865.02|5865.02|5866.05|5866.05|5866.53|5866.53|5865.02|5865.02|0
1638523360000|2021-12-03 09:22:40|5865.77|5865.77|5865.98|5865.98|5865.98|5865.98|5865.77|5865.77|0
1638523370000|2021-12-03 09:22:50|5866.91|5866.91|5868.92|5868.92|5868.92|5868.92|5866.91|5866.91|0
1638523380000|2021-12-03 09:23:00|5869.16|5869.16|5868.31|5868.31|5869.22|5869.22|5868.31|5868.31|0
1638523390000|2021-12-03 09:23:10|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|0
1638523400000|2021-12-03 09:23:20|5868.78|5868.78|5869.11|5869.11|5869.4|5869.4|5868.24|5868.24|0
1638523410000|2021-12-03 09:23:30|5869.4|5869.4|5869.97|5869.97|5869.97|5869.97|5869.4|5869.4|0
1638523420000|2021-12-03 09:23:40|5869.68|5869.68|5869.25|5869.25|5869.68|5869.68|5869.25|5869.25|0
1638523430000|2021-12-03 09:23:50|5868.49|5868.49|5868.7|5868.7|5868.7|5868.7|5868.49|5868.49|0
1638523440000|2021-12-03 09:24:00|5868.27|5868.27|5868.2|5868.2|5868.94|5868.94|5868.2|5868.2|0
1638523450000|2021-12-03 09:24:10|5867.77|5867.77|5864.87|5864.87|5867.77|5867.77|5864.87|5864.87|0
1638523460000|2021-12-03 09:24:20|5865.45|5865.45|5867.02|5867.02|5867.29|5867.29|5865.45|5865.45|0
1638523470000|2021-12-03 09:24:30|5867.3|5867.3|5869.24|5869.24|5869.24|5869.24|5867.3|5867.3|0
1638523480000|2021-12-03 09:24:40|5869.53|5869.53|5868.02|5868.02|5869.53|5869.53|5868.02|5868.02|0
1638523490000|2021-12-03 09:24:50|5868.23|5868.23|5867.44|5867.44|5868.23|5868.23|5867.44|5867.44|0
1638523500000|2021-12-03 09:25:00|5866.29|5866.29|5869.58|5869.58|5869.87|5869.87|5866.29|5866.29|0
1638523510000|2021-12-03 09:25:10|5870.35|5870.35|5872.22|5872.22|5872.46|5872.46|5870.35|5870.35|0
1638523520000|2021-12-03 09:25:20|5872.44|5872.44|5870.92|5870.92|5872.44|5872.44|5870.92|5870.92|0
1638523530000|2021-12-03 09:25:30|5870.42|5870.42|5872.27|5872.27|5872.27|5872.27|5870.42|5870.42|0
1638523540000|2021-12-03 09:25:40|5872.28|5872.28|5875.7|5875.7|5875.7|5875.7|5872.28|5872.28|0
1638523560000|2021-12-03 09:26:00|5875.73|5875.73|5878.33|5878.33|5878.33|5878.33|5875.73|5875.73|0
1638523570000|2021-12-03 09:26:10|5878.29|5878.29|5878.27|5878.27|5879.77|5879.77|5878.27|5878.27|0
1638523580000|2021-12-03 09:26:20|5878.55|5878.55|5878.55|5878.55|5878.55|5878.55|5878.55|5878.55|0
1638523590000|2021-12-03 09:26:30|5878.33|5878.33|5877.18|5877.18|5878.33|5878.33|5876.94|5876.94|0
1638523600000|2021-12-03 09:26:40|5877.39|5877.39|5876.2|5876.2|5877.63|5877.63|5876.2|5876.2|0
1638523610000|2021-12-03 09:26:50|5876.41|5876.41|5876.66|5876.66|5876.66|5876.66|5876.41|5876.41|0
1638523620000|2021-12-03 09:27:00|5877.66|5877.66|5878.33|5878.33|5878.33|5878.33|5877.66|5877.66|0
1638523630000|2021-12-03 09:27:10|5878.62|5878.62|5878.91|5878.91|5878.91|5878.91|5878.62|5878.62|0
1638523640000|2021-12-03 09:27:20|5879.36|5879.36|5880.65|5880.65|5880.65|5880.65|5879.36|5879.36|0
1638523650000|2021-12-03 09:27:30|5880.36|5880.36|5880.08|5880.08|5880.36|5880.36|5880.08|5880.08|0
1638523660000|2021-12-03 09:27:40|5879.5|5879.5|5879.5|5879.5|5879.5|5879.5|5879.5|5879.5|0
1638523670000|2021-12-03 09:27:50|5880.36|5880.36|5880.08|5880.08|5880.36|5880.36|5880.08|5880.08|0
1638523680000|2021-12-03 09:28:00|5880.31|5880.31|5881.18|5881.18|5881.18|5881.18|5880.31|5880.31|0
1638523690000|2021-12-03 09:28:10|5881.83|5881.83|5882.04|5882.04|5882.04|5882.04|5881.83|5881.83|0
1638523710000|2021-12-03 09:28:30|5883.98|5883.98|5883.95|5883.95|5884.6|5884.6|5883.95|5883.95|0
1638523720000|2021-12-03 09:28:40|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|0
1638523740000|2021-12-03 09:29:00|5884.67|5884.67|5885.36|5885.36|5885.36|5885.36|5884.67|5884.67|0
1638523750000|2021-12-03 09:29:10|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|0
1638523770000|2021-12-03 09:29:30|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|5884.57|0
1638523780000|2021-12-03 09:29:40|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|0
1638523790000|2021-12-03 09:29:50|5884.64|5884.64|5884.86|5884.86|5884.86|5884.86|5884.43|5884.43|0
1638523800000|2021-12-03 09:30:00|5885.08|5885.08|5883.4|5883.4|5885.08|5885.08|5883.4|5883.4|0
1638523810000|2021-12-03 09:30:10|5882.54|5882.54|5882.35|5882.35|5883.4|5883.4|5882.35|5882.35|0
1638523820000|2021-12-03 09:30:20|5882.06|5882.06|5881.34|5881.34|5882.06|5882.06|5881.34|5881.34|0
1638523830000|2021-12-03 09:30:30|5881.58|5881.58|5881.43|5881.43|5881.59|5881.59|5880.63|5880.63|0
1638523840000|2021-12-03 09:30:40|5881|5881|5879.99|5879.99|5881|5881|5879.99|5879.99|0
1638523850000|2021-12-03 09:30:50|5879.75|5879.75|5879.99|5879.99|5879.99|5879.99|5879.75|5879.75|0
1638523860000|2021-12-03 09:31:00|5879.78|5879.78|5879.13|5879.13|5879.78|5879.78|5878.55|5878.55|0
1638523890000|2021-12-03 09:31:30|5879.56|5879.56|5879.85|5879.85|5880.14|5880.14|5879.56|5879.56|0
1638523900000|2021-12-03 09:31:40|5880.43|5880.43|5881.91|5881.91|5881.91|5881.91|5880.43|5880.43|0
1638523910000|2021-12-03 09:31:50|5881.93|5881.93|5883.67|5883.67|5883.67|5883.67|5881.93|5881.93|0
1638523920000|2021-12-03 09:32:00|5883.46|5883.46|5883.46|5883.46|5883.46|5883.46|5883.46|5883.46|0
1638523930000|2021-12-03 09:32:10|5882.21|5882.21|5881.92|5881.92|5882.21|5882.21|5881.92|5881.92|0
1638523940000|2021-12-03 09:32:20|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|0
1638523950000|2021-12-03 09:32:30|5882.42|5882.42|5883.19|5883.19|5883.48|5883.48|5882.42|5882.42|0
1638523960000|2021-12-03 09:32:40|5883.62|5883.62|5884.27|5884.27|5884.27|5884.27|5883.62|5883.62|0
1638523970000|2021-12-03 09:32:50|5884.56|5884.56|5884.84|5884.84|5885.56|5885.56|5884.56|5884.56|0
1638523980000|2021-12-03 09:33:00|5884.6|5884.6|5884.6|5884.6|5884.6|5884.6|5884.6|5884.6|0
1638523990000|2021-12-03 09:33:10|5884.36|5884.36|5883.64|5883.64|5884.36|5884.36|5883.64|5883.64|0
1638524000000|2021-12-03 09:33:20|5883.63|5883.63|5882.74|5882.74|5883.63|5883.63|5882.74|5882.74|0
1638524010000|2021-12-03 09:33:30|5882.17|5882.17|5880.16|5880.16|5882.17|5882.17|5880.16|5880.16|0
1638524020000|2021-12-03 09:33:40|5880.59|5880.59|5880.01|5880.01|5880.59|5880.59|5880.01|5880.01|0
1638524030000|2021-12-03 09:33:50|5880.23|5880.23|5880.23|5880.23|5880.23|5880.23|5880.23|5880.23|0
1638524040000|2021-12-03 09:34:00|5879.99|5879.99|5879.54|5879.54|5880.85|5880.85|5879.54|5879.54|0
1638524050000|2021-12-03 09:34:10|5880.01|5880.01|5879.78|5879.78|5880.25|5880.25|5879.78|5879.78|0
1638524060000|2021-12-03 09:34:20|5880.35|5880.35|5881.76|5881.76|5881.76|5881.76|5880.35|5880.35|0
1638524070000|2021-12-03 09:34:30|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|0
1638524080000|2021-12-03 09:34:40|5882.55|5882.55|5882.29|5882.29|5882.55|5882.55|5882.29|5882.29|0
1638524090000|2021-12-03 09:34:50|5883|5883|5883.3|5883.3|5883.3|5883.3|5883|5883|0
1638524100000|2021-12-03 09:35:00|5883.88|5883.88|5883.04|5883.04|5884.12|5884.12|5883.04|5883.04|0
1638524110000|2021-12-03 09:35:10|5883.33|5883.33|5883.62|5883.62|5883.62|5883.62|5883.33|5883.33|0
1638524120000|2021-12-03 09:35:20|5884.09|5884.09|5883.93|5883.93|5884.14|5884.14|5883.86|5883.86|0
1638524130000|2021-12-03 09:35:30|5884.17|5884.17|5884.41|5884.41|5884.41|5884.41|5884.17|5884.17|0
1638524140000|2021-12-03 09:35:40|5883.05|5883.05|5882.18|5882.18|5883.05|5883.05|5882.18|5882.18|0
1638524150000|2021-12-03 09:35:50|5881.32|5881.32|5880.79|5880.79|5881.32|5881.32|5880.32|5880.32|0
1638524160000|2021-12-03 09:36:00|5881.27|5881.27|5880.77|5880.77|5881.61|5881.61|5880.77|5880.77|0
1638524170000|2021-12-03 09:36:10|5880.1|5880.1|5879.81|5879.81|5880.1|5880.1|5879.57|5879.57|0
1638524200000|2021-12-03 09:36:40|5880.1|5880.1|5879.64|5879.64|5880.1|5880.1|5879.64|5879.64|0
1638524210000|2021-12-03 09:36:50|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|0
1638524220000|2021-12-03 09:37:00|5879.11|5879.11|5878.8|5878.8|5879.62|5879.62|5878.64|5878.64|0
1638524230000|2021-12-03 09:37:10|5878.22|5878.22|5876.64|5876.64|5878.37|5878.37|5876.64|5876.64|0
1638524240000|2021-12-03 09:37:20|5876.88|5876.88|5877.57|5877.57|5877.57|5877.57|5876.88|5876.88|0
1638524250000|2021-12-03 09:37:30|5877.09|5877.09|5877.38|5877.38|5877.38|5877.38|5877.09|5877.09|0
1638524260000|2021-12-03 09:37:40|5877.6|5877.6|5878.46|5878.46|5878.47|5878.47|5877.37|5877.37|0
1638524270000|2021-12-03 09:37:50|5879.11|5879.11|5879.64|5879.64|5879.64|5879.64|5879.11|5879.11|0
1638524280000|2021-12-03 09:38:00|5880.11|5880.11|5880.93|5880.93|5880.93|5880.93|5880.11|5880.11|0
1638524290000|2021-12-03 09:38:10|5881.58|5881.58|5880.14|5880.14|5881.58|5881.58|5880.14|5880.14|0
1638524300000|2021-12-03 09:38:20|5879.85|5879.85|5879.27|5879.27|5879.85|5879.85|5879.27|5879.27|0
1638524310000|2021-12-03 09:38:30|5879.56|5879.56|5879.27|5879.27|5879.56|5879.56|5879.27|5879.27|0
1638524320000|2021-12-03 09:38:40|5879.94|5879.94|5880.81|5880.81|5880.81|5880.81|5879.94|5879.94|0
1638524330000|2021-12-03 09:38:50|5881.02|5881.02|5881.02|5881.02|5881.02|5881.02|5881.02|5881.02|0
1638524340000|2021-12-03 09:39:00|5881.31|5881.31|5884.47|5884.47|5884.47|5884.47|5881.31|5881.31|0
1638524350000|2021-12-03 09:39:10|5883.8|5883.8|5884.02|5884.02|5884.02|5884.02|5883.3|5883.3|0
1638524360000|2021-12-03 09:39:20|5884.66|5884.66|5885.16|5885.16|5885.16|5885.16|5884.45|5884.45|0
1638524370000|2021-12-03 09:39:30|5885.38|5885.38|5883.99|5883.99|5885.38|5885.38|5883.99|5883.99|0
1638524380000|2021-12-03 09:39:40|5883.56|5883.56|5879.34|5879.34|5883.56|5883.56|5879.34|5879.34|0
1638524390000|2021-12-03 09:39:50|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|0
1638524400000|2021-12-03 09:40:00|5880.42|5880.42|5878.6|5878.6|5880.42|5880.42|5878.6|5878.6|0
1638524410000|2021-12-03 09:40:10|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5879.96|5879.96|0
1638524420000|2021-12-03 09:40:20|5879.96|5879.96|5877.6|5877.6|5879.96|5879.96|5877.32|5877.32|0
1638524430000|2021-12-03 09:40:30|5877.58|5877.58|5878.49|5878.49|5878.49|5878.49|5877.58|5877.58|0
1638524440000|2021-12-03 09:40:40|5878.92|5878.92|5877.02|5877.02|5878.92|5878.92|5877.02|5877.02|0
1638524450000|2021-12-03 09:40:50|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1638524460000|2021-12-03 09:41:00|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|0
1638524470000|2021-12-03 09:41:10|5880.16|5880.16|5881.24|5881.24|5881.24|5881.24|5880.16|5880.16|0
1638524480000|2021-12-03 09:41:20|5882.01|5882.01|5883.01|5883.01|5883.01|5883.01|5882.01|5882.01|0
1638524500000|2021-12-03 09:41:40|5882.54|5882.54|5884.11|5884.11|5884.11|5884.11|5882.54|5882.54|0
1638524510000|2021-12-03 09:41:50|5884.35|5884.35|5884.06|5884.06|5885.15|5885.15|5883.49|5883.49|0
1638524520000|2021-12-03 09:42:00|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|0
1638524530000|2021-12-03 09:42:10|5884.36|5884.36|5884.82|5884.82|5884.82|5884.82|5884.36|5884.36|0
1638524540000|2021-12-03 09:42:20|5885.03|5885.03|5885.53|5885.53|5885.53|5885.53|5885.03|5885.03|0
1638524550000|2021-12-03 09:42:30|5886.49|5886.49|5886.25|5886.25|5886.49|5886.49|5886.25|5886.25|0
1638524560000|2021-12-03 09:42:40|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|0
1638524570000|2021-12-03 09:42:50|5885.81|5885.81|5886.74|5886.74|5886.74|5886.74|5885.79|5885.79|0
1638524580000|2021-12-03 09:43:00|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|0
1638524590000|2021-12-03 09:43:10|5886.79|5886.79|5886.5|5886.5|5887.37|5887.37|5886.5|5886.5|0
1638524600000|2021-12-03 09:43:20|5885.79|5885.79|5883.13|5883.13|5885.79|5885.79|5883.13|5883.13|0
1638524610000|2021-12-03 09:43:30|5882.41|5882.41|5882.7|5882.7|5882.7|5882.7|5882.41|5882.41|0
1638524620000|2021-12-03 09:43:40|5883.61|5883.61|5884.11|5884.11|5884.35|5884.35|5883.61|5883.61|0
1638524630000|2021-12-03 09:43:50|5883.89|5883.89|5881.72|5881.72|5883.89|5883.89|5881.5|5881.5|0
1638524640000|2021-12-03 09:44:00|5881.43|5881.43|5880.97|5880.97|5881.43|5881.43|5880.97|5880.97|0
1638524650000|2021-12-03 09:44:10|5881.19|5881.19|5881.14|5881.14|5881.46|5881.46|5881.14|5881.14|0
1638524660000|2021-12-03 09:44:20|5881.43|5881.43|5881.36|5881.36|5881.7|5881.7|5881.36|5881.36|0
1638524670000|2021-12-03 09:44:30|5881.65|5881.65|5881.58|5881.58|5881.65|5881.65|5881.58|5881.58|0
1638524680000|2021-12-03 09:44:40|5882.25|5882.25|5882.49|5882.49|5882.49|5882.49|5882.25|5882.25|0
1638524690000|2021-12-03 09:44:50|5882.78|5882.78|5882.33|5882.33|5882.78|5882.78|5882.33|5882.33|0
1638524700000|2021-12-03 09:45:00|5881.58|5881.58|5883.02|5883.02|5883.02|5883.02|5881.58|5881.58|0
1638524710000|2021-12-03 09:45:10|5882.95|5882.95|5882.93|5882.93|5882.95|5882.95|5882.93|5882.93|0
1638524720000|2021-12-03 09:45:20|5882.92|5882.92|5880.31|5880.31|5882.92|5882.92|5879.23|5879.23|0
1638524730000|2021-12-03 09:45:30|5880.53|5880.53|5880.5|5880.5|5880.53|5880.53|5880.29|5880.29|0
1638524740000|2021-12-03 09:45:40|5880.07|5880.07|5879.86|5879.86|5880.07|5880.07|5879.86|5879.86|0
1638524750000|2021-12-03 09:45:50|5880.09|5880.09|5881.45|5881.45|5881.45|5881.45|5880.09|5880.09|0
1638524760000|2021-12-03 09:46:00|5882.03|5882.03|5879.86|5879.86|5882.03|5882.03|5879.86|5879.86|0
1638524770000|2021-12-03 09:46:10|5880.43|5880.43|5880.86|5880.86|5880.86|5880.86|5880.43|5880.43|0
1638524780000|2021-12-03 09:46:20|5881.15|5881.15|5881.58|5881.58|5881.58|5881.58|5881.15|5881.15|0
1638524790000|2021-12-03 09:46:30|5881.87|5881.87|5881.51|5881.51|5881.87|5881.87|5881.51|5881.51|0
1638524800000|2021-12-03 09:46:40|5880.79|5880.79|5879.12|5879.12|5880.79|5880.79|5879.12|5879.12|0
1638524810000|2021-12-03 09:46:50|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|0
1638524820000|2021-12-03 09:47:00|5879.81|5879.81|5880.84|5880.84|5880.84|5880.84|5879.81|5879.81|0
1638524830000|2021-12-03 09:47:10|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|0
1638524840000|2021-12-03 09:47:20|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|0
1638524850000|2021-12-03 09:47:30|5884.19|5884.19|5884.67|5884.67|5884.67|5884.67|5884.19|5884.19|0
1638524860000|2021-12-03 09:47:40|5885.75|5885.75|5885.75|5885.75|5885.75|5885.75|5885.75|5885.75|0
1638524870000|2021-12-03 09:47:50|5885.96|5885.96|5885.48|5885.48|5885.96|5885.96|5885.32|5885.32|0
1638524880000|2021-12-03 09:48:00|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|0
1638524890000|2021-12-03 09:48:10|5885.18|5885.18|5883.67|5883.67|5885.18|5885.18|5883.27|5883.27|0
1638524900000|2021-12-03 09:48:20|5883.64|5883.64|5882.76|5882.76|5883.64|5883.64|5882.76|5882.76|0
1638524910000|2021-12-03 09:48:30|5882.98|5882.98|5883.17|5883.17|5883.17|5883.17|5882.98|5882.98|0
1638524920000|2021-12-03 09:48:40|5883.15|5883.15|5882.6|5882.6|5883.15|5883.15|5882.03|5882.03|0
1638524930000|2021-12-03 09:48:50|5882.56|5882.56|5882.34|5882.34|5882.56|5882.56|5882.34|5882.34|0
1638524940000|2021-12-03 09:49:00|5882.39|5882.39|5877.8|5877.8|5882.39|5882.39|5877.15|5877.15|0
1638524950000|2021-12-03 09:49:10|5877.79|5877.79|5878.64|5878.64|5878.9|5878.9|5877.79|5877.79|0
1638524960000|2021-12-03 09:49:20|5878.43|5878.43|5877.64|5877.64|5878.43|5878.43|5877.64|5877.64|0
1638524970000|2021-12-03 09:49:30|5877.2|5877.2|5876.92|5876.92|5877.2|5877.2|5876.92|5876.92|0
1638524980000|2021-12-03 09:49:40|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.39|5875.39|0
1638524990000|2021-12-03 09:49:50|5875.93|5875.93|5873.77|5873.77|5875.93|5875.93|5873.77|5873.77|0
1638525000000|2021-12-03 09:50:00|5874.72|5874.72|5874.51|5874.51|5874.72|5874.72|5874.48|5874.48|0
1638525010000|2021-12-03 09:50:10|5874.08|5874.08|5876.86|5876.86|5877.22|5877.22|5874.08|5874.08|0
1638525020000|2021-12-03 09:50:20|5877.73|5877.73|5877.92|5877.92|5877.94|5877.94|5877.73|5877.73|0
1638525030000|2021-12-03 09:50:30|5878.02|5878.02|5878.25|5878.25|5878.26|5878.26|5878.02|5878.02|0
1638525040000|2021-12-03 09:50:40|5878.23|5878.23|5876.89|5876.89|5878.23|5878.23|5876.89|5876.89|0
1638525050000|2021-12-03 09:50:50|5877.8|5877.8|5877.82|5877.82|5877.82|5877.82|5877.8|5877.8|0
1638525060000|2021-12-03 09:51:00|5876.96|5876.96|5878.35|5878.35|5878.59|5878.59|5876.96|5876.96|0
1638525070000|2021-12-03 09:51:10|5878.37|5878.37|5878.38|5878.38|5878.38|5878.38|5878.37|5878.37|0
1638525080000|2021-12-03 09:51:20|5878.39|5878.39|5879.57|5879.57|5879.57|5879.57|5878.39|5878.39|0
1638525100000|2021-12-03 09:51:40|5879.33|5879.33|5879.33|5879.33|5879.33|5879.33|5879.33|5879.33|0
1638525110000|2021-12-03 09:51:50|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|0
1638525120000|2021-12-03 09:52:00|5877.76|5877.76|5876.01|5876.01|5877.76|5877.76|5876.01|5876.01|0
1638525130000|2021-12-03 09:52:10|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|0
1638525140000|2021-12-03 09:52:20|5875.48|5875.48|5874.5|5874.5|5875.77|5875.77|5874.5|5874.5|0
1638525150000|2021-12-03 09:52:30|5874.02|5874.02|5873.97|5873.97|5874.02|5874.02|5873.97|5873.97|0
1638525160000|2021-12-03 09:52:40|5874.45|5874.45|5871.71|5871.71|5874.45|5874.45|5871.71|5871.71|0
1638525170000|2021-12-03 09:52:50|5871.93|5871.93|5871.66|5871.66|5872.16|5872.16|5871.23|5871.23|0
1638525180000|2021-12-03 09:53:00|5871.38|5871.38|5871.09|5871.09|5871.38|5871.38|5871.09|5871.09|0
1638525190000|2021-12-03 09:53:10|5870.85|5870.85|5871.12|5871.12|5871.12|5871.12|5870.83|5870.83|0
1638525200000|2021-12-03 09:53:20|5871.14|5871.14|5872.13|5872.13|5872.17|5872.17|5871.14|5871.14|0
1638525210000|2021-12-03 09:53:30|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|0
1638525230000|2021-12-03 09:53:50|5871.2|5871.2|5871.77|5871.77|5871.77|5871.77|5871.2|5871.2|0
1638525240000|2021-12-03 09:54:00|5870.61|5870.61|5868.62|5868.62|5870.61|5870.61|5868.62|5868.62|0
1638525250000|2021-12-03 09:54:10|5867.95|5867.95|5868.42|5868.42|5868.42|5868.42|5866.87|5866.87|0
1638525270000|2021-12-03 09:54:30|5867.77|5867.77|5867.77|5867.77|5867.77|5867.77|5867.77|5867.77|0
1638525280000|2021-12-03 09:54:40|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|5868.64|0
1638525290000|2021-12-03 09:54:50|5868.14|5868.14|5868.57|5868.57|5868.57|5868.57|5867.56|5867.56|0
1638525300000|2021-12-03 09:55:00|5870.61|5870.61|5871.08|5871.08|5871.08|5871.08|5870.61|5870.61|0
1638525310000|2021-12-03 09:55:10|5870.79|5870.79|5870.77|5870.77|5870.79|5870.79|5870.77|5870.77|0
1638525320000|2021-12-03 09:55:20|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.7|5870.7|0
1638525330000|2021-12-03 09:55:30|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|0
1638525340000|2021-12-03 09:55:40|5871.97|5871.97|5871.73|5871.73|5871.97|5871.97|5871.73|5871.73|0
1638525350000|2021-12-03 09:55:50|5871.44|5871.44|5870.98|5870.98|5871.44|5871.44|5870.98|5870.98|0
1638525360000|2021-12-03 09:56:00|5871.44|5871.44|5873.14|5873.14|5873.14|5873.14|5871.44|5871.44|0
1638525370000|2021-12-03 09:56:10|5873.43|5873.43|5874.22|5874.22|5874.22|5874.22|5873.43|5873.43|0
1638525380000|2021-12-03 09:56:20|5874.24|5874.24|5874.27|5874.27|5874.27|5874.27|5874.24|5874.24|0
1638525390000|2021-12-03 09:56:30|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|0
1638525400000|2021-12-03 09:56:40|5874.22|5874.22|5874.21|5874.21|5874.23|5874.23|5873.78|5873.78|0
1638525410000|2021-12-03 09:56:50|5874.5|5874.5|5874.21|5874.21|5874.5|5874.5|5874.21|5874.21|0
1638525420000|2021-12-03 09:57:00|5873.99|5873.99|5874.42|5874.42|5874.42|5874.42|5873.99|5873.99|0
1638525430000|2021-12-03 09:57:10|5873.99|5873.99|5874.21|5874.21|5874.21|5874.21|5873.99|5873.99|0
1638525440000|2021-12-03 09:57:20|5874.92|5874.92|5875.86|5875.86|5875.86|5875.86|5874.92|5874.92|0
1638525450000|2021-12-03 09:57:30|5876.55|5876.55|5876.52|5876.52|5876.76|5876.76|5876.52|5876.52|0
1638525460000|2021-12-03 09:57:40|5876.29|5876.29|5876.07|5876.07|5876.29|5876.29|5876.07|5876.07|0
1638525480000|2021-12-03 09:58:00|5876.31|5876.31|5878.26|5878.26|5878.5|5878.5|5876.09|5876.09|0
1638525490000|2021-12-03 09:58:10|5878.55|5878.55|5878.28|5878.28|5878.84|5878.84|5878.28|5878.28|0
1638525500000|2021-12-03 09:58:20|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1638525510000|2021-12-03 09:58:30|5879.43|5879.43|5880.2|5880.2|5880.2|5880.2|5879.43|5879.43|0
1638525520000|2021-12-03 09:58:40|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1638525530000|2021-12-03 09:58:50|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1638525540000|2021-12-03 09:59:00|5879.08|5879.08|5879.08|5879.08|5879.08|5879.08|5879.08|5879.08|0
1638525560000|2021-12-03 09:59:20|5878.62|5878.62|5878.37|5878.37|5878.66|5878.66|5878.33|5878.33|0
1638525570000|2021-12-03 09:59:30|5877.9|5877.9|5877.9|5877.9|5878.19|5878.19|5877.9|5877.9|0
1638525580000|2021-12-03 09:59:40|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.32|5878.32|0
1638525590000|2021-12-03 09:59:50|5878.6|5878.6|5878.31|5878.31|5878.6|5878.6|5878.31|5878.31|0
1638525600000|2021-12-03 10:00:00|5878.89|5878.89|5879.2|5879.2|5879.2|5879.2|5878.89|5878.89|0
1638525610000|2021-12-03 10:00:10|5879.41|5879.41|5879.99|5879.99|5879.99|5879.99|5879.41|5879.41|0
1638525620000|2021-12-03 10:00:20|5880.94|5880.94|5881.23|5881.23|5881.23|5881.23|5880.94|5880.94|0
1638525630000|2021-12-03 10:00:30|5882.57|5882.57|5884.91|5884.91|5884.91|5884.91|5882.57|5882.57|0
1638525640000|2021-12-03 10:00:40|5884.68|5884.68|5884.3|5884.3|5885.25|5885.25|5884.3|5884.3|0
1638525650000|2021-12-03 10:00:50|5883.72|5883.72|5883.72|5883.72|5883.72|5883.72|5883.72|5883.72|0
1638525660000|2021-12-03 10:01:00|5884.01|5884.01|5882.94|5882.94|5884.01|5884.01|5882.94|5882.94|0
1638525670000|2021-12-03 10:01:10|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|0
1638525680000|2021-12-03 10:01:20|5883.22|5883.22|5882.94|5882.94|5883.22|5883.22|5882.94|5882.94|0
1638525690000|2021-12-03 10:01:30|5881.78|5881.78|5881.3|5881.3|5882.37|5882.37|5881.29|5881.29|0
1638525700000|2021-12-03 10:01:40|5879.87|5879.87|5880.11|5880.11|5880.11|5880.11|5879.87|5879.87|0
1638525710000|2021-12-03 10:01:50|5880.39|5880.39|5880.9|5880.9|5880.9|5880.9|5880.39|5880.39|0
1638525720000|2021-12-03 10:02:00|5881.11|5881.11|5881.12|5881.12|5881.17|5881.17|5881.11|5881.11|0
1638525730000|2021-12-03 10:02:10|5881.15|5881.15|5881.97|5881.97|5881.97|5881.97|5881.15|5881.15|0
1638525740000|2021-12-03 10:02:20|5882.21|5882.21|5882.26|5882.26|5882.26|5882.26|5881.92|5881.92|0
1638525750000|2021-12-03 10:02:30|5882.9|5882.9|5882.83|5882.83|5882.9|5882.9|5882.83|5882.83|0
1638525760000|2021-12-03 10:02:40|5882.51|5882.51|5882.8|5882.8|5882.8|5882.8|5882.51|5882.51|0
1638525770000|2021-12-03 10:02:50|5882.51|5882.51|5882.04|5882.04|5882.51|5882.51|5881.75|5881.75|0
1638525780000|2021-12-03 10:03:00|5882.75|5882.75|5881.53|5881.53|5882.75|5882.75|5881.53|5881.53|0
1638525790000|2021-12-03 10:03:10|5880.6|5880.6|5880.52|5880.52|5880.81|5880.81|5880.52|5880.52|0
1638525800000|2021-12-03 10:03:20|5880.31|5880.31|5880|5880|5880.31|5880.31|5879.35|5879.35|0
1638525820000|2021-12-03 10:03:40|5879.13|5879.13|5877.77|5877.77|5879.13|5879.13|5877.77|5877.77|0
1638525830000|2021-12-03 10:03:50|5877.8|5877.8|5877.82|5877.82|5878.04|5878.04|5877.8|5877.8|0
1638525840000|2021-12-03 10:04:00|5877.11|5877.11|5873.88|5873.88|5877.11|5877.11|5873.85|5873.85|0
1638525850000|2021-12-03 10:04:10|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|0
1638525860000|2021-12-03 10:04:20|5874.1|5874.1|5874.1|5874.1|5874.1|5874.1|5874.1|5874.1|0
1638525870000|2021-12-03 10:04:30|5873.53|5873.53|5871.37|5871.37|5873.53|5873.53|5871.37|5871.37|0
1638525880000|2021-12-03 10:04:40|5871.13|5871.13|5870.56|5870.56|5871.13|5871.13|5870.32|5870.32|0
1638525890000|2021-12-03 10:04:50|5870.34|5870.34|5870.87|5870.87|5871.16|5871.16|5870.34|5870.34|0
1638525900000|2021-12-03 10:05:00|5871.97|5871.97|5871.47|5871.47|5871.97|5871.97|5871.47|5871.47|0
1638525910000|2021-12-03 10:05:10|5871.51|5871.51|5872.18|5872.18|5872.18|5872.18|5871.51|5871.51|0
1638525920000|2021-12-03 10:05:20|5872.61|5872.61|5873.4|5873.4|5873.64|5873.64|5872.61|5872.61|0
1638525930000|2021-12-03 10:05:30|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|0
1638525940000|2021-12-03 10:05:40|5872.92|5872.92|5873.21|5873.21|5873.21|5873.21|5872.64|5872.64|0
1638525950000|2021-12-03 10:05:50|5873.45|5873.45|5869.63|5869.63|5873.98|5873.98|5869.43|5869.43|0
1638525960000|2021-12-03 10:06:00|5869.6|5869.6|5868.61|5868.61|5869.76|5869.76|5868.61|5868.61|0
1638525970000|2021-12-03 10:06:10|5868.32|5868.32|5868.18|5868.18|5868.32|5868.32|5867.39|5867.39|0
1638525980000|2021-12-03 10:06:20|5868.4|5868.4|5866.8|5866.8|5868.4|5868.4|5866.8|5866.8|0
1638525990000|2021-12-03 10:06:30|5866.51|5866.51|5864.37|5864.37|5866.51|5866.51|5864.37|5864.37|0
1638526000000|2021-12-03 10:06:40|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|0
1638526010000|2021-12-03 10:06:50|5864.37|5864.37|5864.16|5864.16|5864.37|5864.37|5863.29|5863.29|0
1638526020000|2021-12-03 10:07:00|5864.13|5864.13|5864.13|5864.13|5864.13|5864.13|5864.13|5864.13|0
1638526030000|2021-12-03 10:07:10|5863.91|5863.91|5862.33|5862.33|5863.91|5863.91|5862.33|5862.33|0
1638526040000|2021-12-03 10:07:20|5862.28|5862.28|5867.25|5867.25|5867.25|5867.25|5862.28|5862.28|0
1638526050000|2021-12-03 10:07:30|5867.01|5867.01|5867.3|5867.3|5867.3|5867.3|5867.01|5867.01|0
1638526060000|2021-12-03 10:07:40|5868.17|5868.17|5868.6|5868.6|5868.6|5868.6|5868.17|5868.17|0
1638526070000|2021-12-03 10:07:50|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|5868.81|0
1638526080000|2021-12-03 10:08:00|5869.1|5869.1|5871.2|5871.2|5871.2|5871.2|5869.1|5869.1|0
1638526090000|2021-12-03 10:08:10|5870.62|5870.62|5871.39|5871.39|5871.39|5871.39|5870.62|5870.62|0
1638526100000|2021-12-03 10:08:20|5872.51|5872.51|5872.3|5872.3|5872.51|5872.51|5872.3|5872.3|0
1638526110000|2021-12-03 10:08:30|5872.51|5872.51|5872.85|5872.85|5872.85|5872.85|5872.27|5872.27|0
1638526120000|2021-12-03 10:08:40|5873.14|5873.14|5873.14|5873.14|5873.14|5873.14|5873.14|5873.14|0
1638526130000|2021-12-03 10:08:50|5872.64|5872.64|5872.93|5872.93|5872.93|5872.93|5872.64|5872.64|0
1638526140000|2021-12-03 10:09:00|5873.16|5873.16|5873.72|5873.72|5873.96|5873.96|5873.16|5873.16|0
1638526150000|2021-12-03 10:09:10|5873.43|5873.43|5874.7|5874.7|5874.7|5874.7|5873.43|5873.43|0
1638526160000|2021-12-03 10:09:20|5875.61|5875.61|5876.06|5876.06|5876.06|5876.06|5875.61|5875.61|0
1638526180000|2021-12-03 10:09:40|5875.48|5875.48|5875.27|5875.27|5875.48|5875.48|5875.27|5875.27|0
1638526190000|2021-12-03 10:09:50|5875.56|5875.56|5875.05|5875.05|5875.56|5875.56|5875.05|5875.05|0
1638526200000|2021-12-03 10:10:00|5875.7|5875.7|5871.27|5871.27|5875.7|5875.7|5871.27|5871.27|0
1638526210000|2021-12-03 10:10:10|5870.79|5870.79|5871.06|5871.06|5871.06|5871.06|5870.51|5870.51|0
1638526220000|2021-12-03 10:10:20|5870.77|5870.77|5870.77|5870.77|5870.77|5870.77|5870.77|5870.77|0
1638526230000|2021-12-03 10:10:30|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|0
1638526240000|2021-12-03 10:10:40|5870.6|5870.6|5870.82|5870.82|5870.82|5870.82|5870.6|5870.6|0
1638526250000|2021-12-03 10:10:50|5871.11|5871.11|5871.39|5871.39|5871.39|5871.39|5871.11|5871.11|0
1638526260000|2021-12-03 10:11:00|5871.63|5871.63|5872.54|5872.54|5872.78|5872.78|5871.63|5871.63|0
1638526270000|2021-12-03 10:11:10|5872.3|5872.3|5872.09|5872.09|5872.3|5872.3|5872.09|5872.09|0
1638526280000|2021-12-03 10:11:20|5872.3|5872.3|5873.46|5873.46|5873.46|5873.46|5872.3|5872.3|0
1638526290000|2021-12-03 10:11:30|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.23|5873.23|0
1638526300000|2021-12-03 10:11:40|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|0
1638526310000|2021-12-03 10:11:50|5872.78|5872.78|5873.49|5873.49|5873.49|5873.49|5872.78|5872.78|0
1638526320000|2021-12-03 10:12:00|5873.02|5873.02|5874.64|5874.64|5874.64|5874.64|5873.02|5873.02|0
1638526330000|2021-12-03 10:12:10|5874.86|5874.86|5874.86|5874.86|5874.86|5874.86|5874.86|5874.86|0
1638526340000|2021-12-03 10:12:20|5874.57|5874.57|5876.08|5876.08|5876.08|5876.08|5874.57|5874.57|0
1638526350000|2021-12-03 10:12:30|5877.31|5877.31|5878.74|5878.74|5878.74|5878.74|5877.31|5877.31|0
1638526360000|2021-12-03 10:12:40|5878.16|5878.16|5877.11|5877.11|5878.16|5878.16|5877.11|5877.11|0
1638526370000|2021-12-03 10:12:50|5876.53|5876.53|5876.58|5876.58|5876.58|5876.58|5876.53|5876.53|0
1638526380000|2021-12-03 10:13:00|5875.57|5875.57|5875.57|5875.57|5875.57|5875.57|5875.57|5875.57|0
1638526390000|2021-12-03 10:13:10|5875.36|5875.36|5875.61|5875.61|5875.9|5875.9|5875.32|5875.32|0
1638526410000|2021-12-03 10:13:30|5875.58|5875.58|5877.14|5877.14|5877.14|5877.14|5875.58|5875.58|0
1638526420000|2021-12-03 10:13:40|5878.72|5878.72|5879.25|5879.25|5879.25|5879.25|5878.72|5878.72|0
1638526430000|2021-12-03 10:13:50|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1638526440000|2021-12-03 10:14:00|5879.75|5879.75|5879.53|5879.53|5879.75|5879.75|5879.53|5879.53|0
1638526460000|2021-12-03 10:14:20|5879.55|5879.55|5880.34|5880.34|5880.34|5880.34|5879.55|5879.55|0
1638526470000|2021-12-03 10:14:30|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|0
1638526480000|2021-12-03 10:14:40|5879.33|5879.33|5876.68|5876.68|5879.33|5879.33|5876.68|5876.68|0
1638526490000|2021-12-03 10:14:50|5876.1|5876.1|5876.36|5876.36|5876.6|5876.6|5876.1|5876.1|0
1638526500000|2021-12-03 10:15:00|5875.69|5875.69|5873.26|5873.26|5875.69|5875.69|5873.26|5873.26|0
1638526510000|2021-12-03 10:15:10|5873.48|5873.48|5872.66|5872.66|5873.95|5873.95|5872.66|5872.66|0
1638526520000|2021-12-03 10:15:20|5872.23|5872.23|5871.94|5871.94|5872.23|5872.23|5871.94|5871.94|0
1638526530000|2021-12-03 10:15:30|5871.36|5871.36|5870|5870|5871.36|5871.36|5870|5870|0
1638526540000|2021-12-03 10:15:40|5869.97|5869.97|5869.42|5869.42|5869.97|5869.97|5868.9|5868.9|0
1638526550000|2021-12-03 10:15:50|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|0
1638526560000|2021-12-03 10:16:00|5869.75|5869.75|5869.31|5869.31|5869.78|5869.78|5869.31|5869.31|0
1638526570000|2021-12-03 10:16:10|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|5869.02|0
1638526580000|2021-12-03 10:16:20|5868.8|5868.8|5867.77|5867.77|5868.8|5868.8|5867.77|5867.77|0
1638526590000|2021-12-03 10:16:30|5868.01|5868.01|5867.53|5867.53|5868.89|5868.89|5867.53|5867.53|0
1638526600000|2021-12-03 10:16:40|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1638526610000|2021-12-03 10:16:50|5867.17|5867.17|5868.36|5868.36|5868.39|5868.39|5866.16|5866.16|0
1638526620000|2021-12-03 10:17:00|5868.65|5868.65|5868.7|5868.7|5870.57|5870.57|5868.38|5868.38|0
1638526630000|2021-12-03 10:17:10|5868.99|5868.99|5868.99|5868.99|5868.99|5868.99|5868.99|5868.99|0
1638526640000|2021-12-03 10:17:20|5868.13|5868.13|5867.17|5867.17|5868.13|5868.13|5867.17|5867.17|0
1638526650000|2021-12-03 10:17:30|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1638526660000|2021-12-03 10:17:40|5866.24|5866.24|5865.74|5865.74|5866.24|5866.24|5865.74|5865.74|0
1638526670000|2021-12-03 10:17:50|5864.77|5864.77|5864.75|5864.75|5864.77|5864.77|5864.75|5864.75|0
1638526690000|2021-12-03 10:18:10|5864.1|5864.1|5861.36|5861.36|5864.1|5864.1|5861.36|5861.36|0
1638526700000|2021-12-03 10:18:20|5861.35|5861.35|5860.55|5860.55|5861.35|5861.35|5860.55|5860.55|0
1638526710000|2021-12-03 10:18:30|5861.03|5861.03|5861.25|5861.25|5861.25|5861.25|5861.03|5861.03|0
1638526720000|2021-12-03 10:18:40|5860.96|5860.96|5861.91|5861.91|5861.91|5861.91|5860.96|5860.96|0
1638526730000|2021-12-03 10:18:50|5862.35|5862.35|5863.35|5863.35|5863.35|5863.35|5862.35|5862.35|0
1638526740000|2021-12-03 10:19:00|5863.32|5863.32|5863.32|5863.32|5863.32|5863.32|5863.32|5863.32|0
1638526760000|2021-12-03 10:19:20|5863.54|5863.54|5864.98|5864.98|5864.98|5864.98|5863.54|5863.54|0
1638526770000|2021-12-03 10:19:30|5865.2|5865.2|5865.2|5865.2|5865.2|5865.2|5865.2|5865.2|0
1638526780000|2021-12-03 10:19:40|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|5864.33|0
1638526790000|2021-12-03 10:19:50|5865.93|5865.93|5866.17|5866.17|5866.17|5866.17|5865.93|5865.93|0
1638526820000|2021-12-03 10:20:20|5865.93|5865.93|5863.47|5863.47|5865.93|5865.93|5863.46|5863.46|0
1638526830000|2021-12-03 10:20:30|5863.51|5863.51|5862.22|5862.22|5864.49|5864.49|5862.21|5862.21|0
1638526840000|2021-12-03 10:20:40|5862.44|5862.44|5862.44|5862.44|5862.44|5862.44|5862.44|5862.44|0
1638526850000|2021-12-03 10:20:50|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|0
1638526860000|2021-12-03 10:21:00|5861.91|5861.91|5860.74|5860.74|5862.34|5862.34|5860.5|5860.5|0
1638526870000|2021-12-03 10:21:10|5860.98|5860.98|5862.65|5862.65|5862.89|5862.89|5860.98|5860.98|0
1638526880000|2021-12-03 10:21:20|5862.42|5862.42|5863.73|5863.73|5863.92|5863.92|5862.42|5862.42|0
1638526890000|2021-12-03 10:21:30|5863.25|5863.25|5863.71|5863.71|5863.71|5863.71|5863.25|5863.25|0
1638526900000|2021-12-03 10:21:40|5863.13|5863.13|5863.99|5863.99|5863.99|5863.99|5862.7|5862.7|0
1638526910000|2021-12-03 10:21:50|5865.07|5865.07|5864.85|5864.85|5865.07|5865.07|5864.85|5864.85|0
1638526920000|2021-12-03 10:22:00|5864.42|5864.42|5862.62|5862.62|5864.42|5864.42|5862.62|5862.62|0
1638526930000|2021-12-03 10:22:10|5862.6|5862.6|5862.62|5862.62|5862.62|5862.62|5862.6|5862.6|0
1638526940000|2021-12-03 10:22:20|5862.39|5862.39|5863.89|5863.89|5863.89|5863.89|5862.39|5862.39|0
1638526950000|2021-12-03 10:22:30|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1638526960000|2021-12-03 10:22:40|5862.89|5862.89|5861.46|5861.46|5863.17|5863.17|5861.46|5861.46|0
1638526970000|2021-12-03 10:22:50|5861.02|5861.02|5860.57|5860.57|5861.02|5861.02|5860.57|5860.57|0
1638526980000|2021-12-03 10:23:00|5860.28|5860.28|5858.74|5858.74|5860.28|5860.28|5858.5|5858.5|0
1638526990000|2021-12-03 10:23:10|5859.22|5859.22|5859.43|5859.43|5859.43|5859.43|5859.22|5859.22|0
1638527000000|2021-12-03 10:23:20|5858.85|5858.85|5859.14|5859.14|5859.14|5859.14|5858.85|5858.85|0
1638527010000|2021-12-03 10:23:30|5858.9|5858.9|5859.12|5859.12|5859.12|5859.12|5858.9|5858.9|0
1638527020000|2021-12-03 10:23:40|5858.88|5858.88|5856.97|5856.97|5858.88|5858.88|5856.68|5856.68|0
1638527040000|2021-12-03 10:24:00|5857.21|5857.21|5857.45|5857.45|5857.45|5857.45|5857.21|5857.21|0
1638527050000|2021-12-03 10:24:10|5857.38|5857.38|5857.15|5857.15|5857.38|5857.38|5857.15|5857.15|0
1638527060000|2021-12-03 10:24:20|5856.93|5856.93|5856.93|5856.93|5856.93|5856.93|5856.93|5856.93|0
1638527070000|2021-12-03 10:24:30|5855.45|5855.45|5855.01|5855.01|5855.73|5855.73|5855.01|5855.01|0
1638527080000|2021-12-03 10:24:40|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1638527090000|2021-12-03 10:24:50|5855.78|5855.78|5856.79|5856.79|5856.79|5856.79|5855.78|5855.78|0
1638527100000|2021-12-03 10:25:00|5857.02|5857.02|5859.09|5859.09|5859.09|5859.09|5857.02|5857.02|0
1638527110000|2021-12-03 10:25:10|5859.1|5859.1|5859.6|5859.6|5860.44|5860.44|5859.1|5859.1|0
1638527120000|2021-12-03 10:25:20|5859.31|5859.31|5860.58|5860.58|5860.58|5860.58|5859.31|5859.31|0
1638527130000|2021-12-03 10:25:30|5860.29|5860.29|5860.37|5860.37|5861.15|5861.15|5859.21|5859.21|0
1638527140000|2021-12-03 10:25:40|5859.28|5859.28|5859.07|5859.07|5859.28|5859.28|5859.07|5859.07|0
1638527150000|2021-12-03 10:25:50|5858.85|5858.85|5857.44|5857.44|5858.85|5858.85|5857.44|5857.44|0
1638527160000|2021-12-03 10:26:00|5857.73|5857.73|5857.73|5857.73|5858.02|5858.02|5857.73|5857.73|0
1638527170000|2021-12-03 10:26:10|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|0
1638527180000|2021-12-03 10:26:20|5858.74|5858.74|5859.81|5859.81|5859.89|5859.89|5858.74|5858.74|0
1638527190000|2021-12-03 10:26:30|5859.52|5859.52|5859.52|5859.52|5859.52|5859.52|5859.52|5859.52|0
1638527200000|2021-12-03 10:26:40|5859.09|5859.09|5859.67|5859.67|5859.67|5859.67|5859.09|5859.09|0
1638527210000|2021-12-03 10:26:50|5859.69|5859.69|5859.69|5859.69|5859.69|5859.69|5859.69|5859.69|0
1638527220000|2021-12-03 10:27:00|5859.73|5859.73|5859.2|5859.2|5859.73|5859.73|5858.96|5858.96|0
1638527230000|2021-12-03 10:27:10|5859.49|5859.49|5859.94|5859.94|5859.94|5859.94|5859.49|5859.49|0
1638527250000|2021-12-03 10:27:30|5860.18|5860.18|5858.81|5858.81|5860.39|5860.39|5858.79|5858.79|0
1638527270000|2021-12-03 10:27:50|5859.02|5859.02|5859.31|5859.31|5859.31|5859.31|5859.02|5859.02|0
1638527280000|2021-12-03 10:28:00|5859.6|5859.6|5861.18|5861.18|5861.47|5861.47|5859.6|5859.6|0
1638527290000|2021-12-03 10:28:10|5861.47|5861.47|5861.76|5861.76|5861.76|5861.76|5861.47|5861.47|0
1638527300000|2021-12-03 10:28:20|5861.97|5861.97|5861.49|5861.49|5861.97|5861.97|5861.49|5861.49|0
1638527310000|2021-12-03 10:28:30|5861.28|5861.28|5862.61|5862.61|5862.61|5862.61|5861.28|5861.28|0
1638527320000|2021-12-03 10:28:40|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|5862.9|0
1638527340000|2021-12-03 10:29:00|5863.37|5863.37|5864.52|5864.52|5864.52|5864.52|5863.37|5863.37|0
1638527350000|2021-12-03 10:29:10|5864.55|5864.55|5865.08|5865.08|5865.08|5865.08|5864.55|5864.55|0
1638527360000|2021-12-03 10:29:20|5866.89|5866.89|5866.41|5866.41|5866.89|5866.89|5866.41|5866.41|0
1638527380000|2021-12-03 10:29:40|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|0
1638527390000|2021-12-03 10:29:50|5867.29|5867.29|5869.69|5869.69|5869.69|5869.69|5867.29|5867.29|0
1638527400000|2021-12-03 10:30:00|5868.82|5868.82|5869.35|5869.35|5869.35|5869.35|5868.77|5868.77|0
1638527410000|2021-12-03 10:30:10|5869.37|5869.37|5871.03|5871.03|5871.03|5871.03|5869.37|5869.37|0
1638527420000|2021-12-03 10:30:20|5870.74|5870.74|5869.59|5869.59|5870.74|5870.74|5869.59|5869.59|0
1638527430000|2021-12-03 10:30:30|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|0
1638527440000|2021-12-03 10:30:40|5869.59|5869.59|5869.83|5869.83|5869.83|5869.83|5869.59|5869.59|0
1638527450000|2021-12-03 10:30:50|5869.62|5869.62|5869.91|5869.91|5869.91|5869.91|5869.62|5869.62|0
1638527460000|2021-12-03 10:31:00|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|0
1638527470000|2021-12-03 10:31:10|5870.2|5870.2|5870.99|5870.99|5870.99|5870.99|5870.2|5870.2|0
1638527480000|2021-12-03 10:31:20|5871.28|5871.28|5870.99|5870.99|5871.28|5871.28|5870.99|5870.99|0
1638527490000|2021-12-03 10:31:30|5872.83|5872.83|5873.57|5873.57|5873.86|5873.86|5872.83|5872.83|0
1638527500000|2021-12-03 10:31:40|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|0
1638527510000|2021-12-03 10:31:50|5873.89|5873.89|5874.86|5874.86|5874.86|5874.86|5873.89|5873.89|0
1638527520000|2021-12-03 10:32:00|5874.43|5874.43|5876.72|5876.72|5876.72|5876.72|5874.43|5874.43|0
1638527530000|2021-12-03 10:32:10|5876.73|5876.73|5876.21|5876.21|5876.74|5876.74|5876.21|5876.21|0
1638527540000|2021-12-03 10:32:20|5875.14|5875.14|5875.42|5875.42|5875.43|5875.43|5875.14|5875.14|0
1638527550000|2021-12-03 10:32:30|5875.71|5875.71|5877|5877|5877|5877|5875.71|5875.71|0
1638527560000|2021-12-03 10:32:40|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|0
1638527570000|2021-12-03 10:32:50|5878.58|5878.58|5878.29|5878.29|5878.87|5878.87|5878.29|5878.29|0
1638527580000|2021-12-03 10:33:00|5878|5878|5876.87|5876.87|5878|5878|5876.87|5876.87|0
1638527590000|2021-12-03 10:33:10|5876.66|5876.66|5877.13|5877.13|5877.13|5877.13|5876.66|5876.66|0
1638527600000|2021-12-03 10:33:20|5877.56|5877.56|5877.8|5877.8|5877.8|5877.8|5877.56|5877.56|0
1638527610000|2021-12-03 10:33:30|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1638527630000|2021-12-03 10:33:50|5878.33|5878.33|5878.03|5878.03|5878.76|5878.76|5878.03|5878.03|0
1638527640000|2021-12-03 10:34:00|5878.24|5878.24|5878.29|5878.29|5878.29|5878.29|5878.01|5878.01|0
1638527660000|2021-12-03 10:34:20|5877.34|5877.34|5876.98|5876.98|5877.34|5877.34|5876.98|5876.98|0
1638527670000|2021-12-03 10:34:30|5876.41|5876.41|5875.77|5875.77|5876.41|5876.41|5875.77|5875.77|0
1638527680000|2021-12-03 10:34:40|5874.48|5874.48|5874.48|5874.48|5874.48|5874.48|5874.48|5874.48|0
1638527690000|2021-12-03 10:34:50|5872.6|5872.6|5871.17|5871.17|5872.6|5872.6|5871.17|5871.17|0
1638527700000|2021-12-03 10:35:00|5870.24|5870.24|5867.02|5867.02|5870.24|5870.24|5866.73|5866.73|0
1638527710000|2021-12-03 10:35:10|5866.12|5866.12|5867.46|5867.46|5867.47|5867.47|5866.12|5866.12|0
1638527720000|2021-12-03 10:35:20|5869.01|5869.01|5869.54|5869.54|5869.54|5869.54|5869.01|5869.01|0
1638527730000|2021-12-03 10:35:30|5869.59|5869.59|5869.59|5869.59|5869.59|5869.59|5869.59|5869.59|0
1638527740000|2021-12-03 10:35:40|5869.01|5869.01|5868.72|5868.72|5869.01|5869.01|5868.72|5868.72|0
1638527750000|2021-12-03 10:35:50|5867.96|5867.96|5867|5867|5867.96|5867.96|5866.76|5866.76|0
1638527760000|2021-12-03 10:36:00|5867.48|5867.48|5869.76|5869.76|5870.05|5870.05|5867.48|5867.48|0
1638527770000|2021-12-03 10:36:10|5868.82|5868.82|5869.11|5869.11|5869.11|5869.11|5868.82|5868.82|0
1638527790000|2021-12-03 10:36:30|5868.54|5868.54|5868.06|5868.06|5868.54|5868.54|5868.06|5868.06|0
1638527800000|2021-12-03 10:36:40|5867.77|5867.77|5868.42|5868.42|5868.42|5868.42|5867.77|5867.77|0
1638527810000|2021-12-03 10:36:50|5867.84|5867.84|5867.57|5867.57|5867.86|5867.86|5867.57|5867.57|0
1638527820000|2021-12-03 10:37:00|5865.92|5865.92|5866.81|5866.81|5866.81|5866.81|5865.71|5865.71|0
1638527830000|2021-12-03 10:37:10|5867.91|5867.91|5868.44|5868.44|5868.44|5868.44|5867.91|5867.91|0
1638527840000|2021-12-03 10:37:20|5867.79|5867.79|5866.86|5866.86|5867.79|5867.79|5866.57|5866.57|0
1638527850000|2021-12-03 10:37:30|5866.79|5866.79|5867.03|5867.03|5867.03|5867.03|5866.5|5866.5|0
1638527860000|2021-12-03 10:37:40|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1638527880000|2021-12-03 10:38:00|5867.43|5867.43|5867.46|5867.46|5867.47|5867.47|5867.43|5867.43|0
1638527890000|2021-12-03 10:38:10|5868.54|5868.54|5869.95|5869.95|5869.95|5869.95|5868.54|5868.54|0
1638527910000|2021-12-03 10:38:30|5869.5|5869.5|5869.29|5869.29|5869.5|5869.5|5869.29|5869.29|0
1638527920000|2021-12-03 10:38:40|5869|5869|5868.25|5868.25|5869|5869|5867.82|5867.82|0
1638527930000|2021-12-03 10:38:50|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.73|5867.73|0
1638527940000|2021-12-03 10:39:00|5867.44|5867.44|5866.7|5866.7|5867.44|5867.44|5866.24|5866.24|0
1638527950000|2021-12-03 10:39:10|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|0
1638527960000|2021-12-03 10:39:20|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|0
1638527970000|2021-12-03 10:39:30|5866.16|5866.16|5864.75|5864.75|5866.16|5866.16|5864.75|5864.75|0
1638527980000|2021-12-03 10:39:40|5864.77|5864.77|5863.14|5863.14|5864.77|5864.77|5863.14|5863.14|0
1638527990000|2021-12-03 10:39:50|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|0
1638528000000|2021-12-03 10:40:00|5864.53|5864.53|5865.9|5865.9|5865.9|5865.9|5864.53|5864.53|0
1638528010000|2021-12-03 10:40:10|5864.03|5864.03|5863.24|5863.24|5864.03|5864.03|5862.77|5862.77|0
1638528020000|2021-12-03 10:40:20|5863|5863|5862.95|5862.95|5863.72|5863.72|5862.74|5862.74|0
1638528030000|2021-12-03 10:40:30|5863.72|5863.72|5863.83|5863.83|5863.86|5863.86|5863.43|5863.43|0
1638528040000|2021-12-03 10:40:40|5863.4|5863.4|5863.62|5863.62|5863.83|5863.83|5863.4|5863.4|0
1638528050000|2021-12-03 10:40:50|5863.14|5863.14|5860.99|5860.99|5863.14|5863.14|5860.99|5860.99|0
1638528060000|2021-12-03 10:41:00|5860.96|5860.96|5860.04|5860.04|5860.96|5860.96|5860.04|5860.04|0
1638528070000|2021-12-03 10:41:10|5860.02|5860.02|5861.18|5861.18|5861.18|5861.18|5859.99|5859.99|0
1638528080000|2021-12-03 10:41:20|5861.76|5861.76|5862.75|5862.75|5863.04|5863.04|5861.76|5861.76|0
1638528090000|2021-12-03 10:41:30|5863.61|5863.61|5864.42|5864.42|5864.42|5864.42|5863.61|5863.61|0
1638528100000|2021-12-03 10:41:40|5864.66|5864.66|5864.87|5864.87|5865.16|5865.16|5864.66|5864.66|0
1638528110000|2021-12-03 10:41:50|5865.11|5865.11|5865.12|5865.12|5865.12|5865.12|5865.11|5865.11|0
1638528120000|2021-12-03 10:42:00|5865.36|5865.36|5867.19|5867.19|5867.19|5867.19|5865.36|5865.36|0
1638528140000|2021-12-03 10:42:20|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1638528160000|2021-12-03 10:42:40|5867.43|5867.43|5868.44|5868.44|5868.44|5868.44|5867.43|5867.43|0
1638528170000|2021-12-03 10:42:50|5868.15|5868.15|5867.21|5867.21|5868.15|5868.15|5867.21|5867.21|0
1638528180000|2021-12-03 10:43:00|5867.5|5867.5|5867.72|5867.72|5867.72|5867.72|5867.5|5867.5|0
1638528200000|2021-12-03 10:43:20|5867.93|5867.93|5867.93|5867.93|5867.93|5867.93|5867.93|5867.93|0
1638528210000|2021-12-03 10:43:30|5868.17|5868.17|5867.88|5867.88|5868.17|5868.17|5867.88|5867.88|0
1638528220000|2021-12-03 10:43:40|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|0
1638528230000|2021-12-03 10:43:50|5868.36|5868.36|5869.17|5869.17|5869.46|5869.46|5868.36|5868.36|0
1638528250000|2021-12-03 10:44:10|5868.64|5868.64|5867.02|5867.02|5868.64|5868.64|5866.08|5866.08|0
1638528270000|2021-12-03 10:44:30|5867.23|5867.23|5868.74|5868.74|5868.74|5868.74|5867.23|5867.23|0
1638528280000|2021-12-03 10:44:40|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|0
1638528300000|2021-12-03 10:45:00|5869.41|5869.41|5868.86|5868.86|5869.86|5869.86|5868.86|5868.86|0
1638528310000|2021-12-03 10:45:10|5869.15|5869.15|5868.12|5868.12|5870.49|5870.49|5868.12|5868.12|0
1638528320000|2021-12-03 10:45:20|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|0
1638528330000|2021-12-03 10:45:30|5867.54|5867.54|5866.73|5866.73|5867.54|5867.54|5866.73|5866.73|0
1638528340000|2021-12-03 10:45:40|5866.94|5866.94|5867.52|5867.52|5867.81|5867.81|5866.94|5866.94|0
1638528350000|2021-12-03 10:45:50|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|0
1638528360000|2021-12-03 10:46:00|5868|5868|5868.7|5868.7|5868.7|5868.7|5868|5868|0
1638528370000|2021-12-03 10:46:10|5868.49|5868.49|5868.01|5868.01|5868.77|5868.77|5868.01|5868.01|0
1638528380000|2021-12-03 10:46:20|5868.25|5868.25|5868.25|5868.25|5868.46|5868.46|5868.25|5868.25|0
1638528390000|2021-12-03 10:46:30|5868.03|5868.03|5865.8|5865.8|5868.22|5868.22|5865.8|5865.8|0
1638528410000|2021-12-03 10:46:50|5867.45|5867.45|5868.43|5868.43|5868.43|5868.43|5867.45|5867.45|0
1638528420000|2021-12-03 10:47:00|5868.14|5868.14|5868.43|5868.43|5868.72|5868.72|5868.14|5868.14|0
1638528430000|2021-12-03 10:47:10|5868.14|5868.14|5868.43|5868.43|5868.43|5868.43|5868.14|5868.14|0
1638528440000|2021-12-03 10:47:20|5868.14|5868.14|5866.94|5866.94|5868.14|5868.14|5866.94|5866.94|0
1638528450000|2021-12-03 10:47:30|5867.16|5867.16|5867.55|5867.55|5867.55|5867.55|5867.09|5867.09|0
1638528470000|2021-12-03 10:47:50|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1638528480000|2021-12-03 10:48:00|5867.91|5867.91|5868.43|5868.43|5868.43|5868.43|5867.91|5867.91|0
1638528490000|2021-12-03 10:48:10|5866.54|5866.54|5864.79|5864.79|5866.54|5866.54|5864.79|5864.79|0
1638528510000|2021-12-03 10:48:30|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1638528520000|2021-12-03 10:48:40|5863.49|5863.49|5861.42|5861.42|5863.49|5863.49|5861.42|5861.42|0
1638528530000|2021-12-03 10:48:50|5861.33|5861.33|5860.26|5860.26|5861.33|5861.33|5858.47|5858.47|0
1638528540000|2021-12-03 10:49:00|5860.48|5860.48|5860.75|5860.75|5860.93|5860.93|5860.48|5860.48|0
1638528550000|2021-12-03 10:49:10|5860.97|5860.97|5860.75|5860.75|5860.97|5860.97|5860.75|5860.75|0
1638528560000|2021-12-03 10:49:20|5860.46|5860.46|5860.75|5860.75|5860.75|5860.75|5860.46|5860.46|0
1638528570000|2021-12-03 10:49:30|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|0
1638528580000|2021-12-03 10:49:40|5860.73|5860.73|5861.42|5861.42|5861.42|5861.42|5860.73|5860.73|0
1638528590000|2021-12-03 10:49:50|5861.9|5861.9|5862.67|5862.67|5864.08|5864.08|5861.9|5861.9|0
1638528600000|2021-12-03 10:50:00|5863.32|5863.32|5865.4|5865.4|5865.4|5865.4|5863.32|5863.32|0
1638528610000|2021-12-03 10:50:10|5865.19|5865.19|5865.19|5865.19|5865.19|5865.19|5865.19|5865.19|0
1638528620000|2021-12-03 10:50:20|5864.68|5864.68|5862.15|5862.15|5864.68|5864.68|5862.15|5862.15|0
1638528630000|2021-12-03 10:50:30|5860.86|5860.86|5861.07|5861.07|5861.07|5861.07|5860.86|5860.86|0
1638528640000|2021-12-03 10:50:40|5860.49|5860.49|5859.92|5859.92|5860.49|5860.49|5859.92|5859.92|0
1638528650000|2021-12-03 10:50:50|5859.63|5859.63|5857.52|5857.52|5859.63|5859.63|5857.52|5857.52|0
1638528660000|2021-12-03 10:51:00|5856.04|5856.04|5856.03|5856.03|5856.04|5856.04|5856.03|5856.03|0
1638528670000|2021-12-03 10:51:10|5855.82|5855.82|5856.82|5856.82|5856.82|5856.82|5855.82|5855.82|0
1638528680000|2021-12-03 10:51:20|5856.39|5856.39|5855.67|5855.67|5856.39|5856.39|5855.67|5855.67|0
1638528700000|2021-12-03 10:51:40|5854.45|5854.45|5854.74|5854.74|5854.74|5854.74|5854.45|5854.45|0
1638528710000|2021-12-03 10:51:50|5854.52|5854.52|5855.14|5855.14|5855.14|5855.14|5853.95|5853.95|0
1638528720000|2021-12-03 10:52:00|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1638528740000|2021-12-03 10:52:20|5854.83|5854.83|5855.05|5855.05|5855.05|5855.05|5854.83|5854.83|0
1638528750000|2021-12-03 10:52:30|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|0
1638528760000|2021-12-03 10:52:40|5855.07|5855.07|5854.64|5854.64|5855.07|5855.07|5854.64|5854.64|0
1638528770000|2021-12-03 10:52:50|5854.93|5854.93|5857.05|5857.05|5857.05|5857.05|5854.93|5854.93|0
1638528780000|2021-12-03 10:53:00|5856.47|5856.47|5856.16|5856.16|5856.47|5856.47|5856.16|5856.16|0
1638528790000|2021-12-03 10:53:10|5855.73|5855.73|5855.37|5855.37|5855.95|5855.95|5855.37|5855.37|0
1638528800000|2021-12-03 10:53:20|5854.89|5854.89|5854.58|5854.58|5854.89|5854.89|5854.1|5854.1|0
1638528810000|2021-12-03 10:53:30|5854.57|5854.57|5855.31|5855.31|5855.31|5855.31|5854.57|5854.57|0
1638528820000|2021-12-03 10:53:40|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1638528830000|2021-12-03 10:53:50|5855.81|5855.81|5855.81|5855.81|5855.81|5855.81|5855.81|5855.81|0
1638528840000|2021-12-03 10:54:00|5856.46|5856.46|5857.87|5857.87|5857.87|5857.87|5856.46|5856.46|0
1638528850000|2021-12-03 10:54:10|5858.1|5858.1|5860.96|5860.96|5860.96|5860.96|5858.08|5858.08|0
1638528860000|2021-12-03 10:54:20|5860.67|5860.67|5861.04|5861.04|5861.04|5861.04|5860.67|5860.67|0
1638528870000|2021-12-03 10:54:30|5861.27|5861.27|5860.75|5860.75|5861.85|5861.85|5860.7|5860.7|0
1638528880000|2021-12-03 10:54:40|5861.18|5861.18|5861.18|5861.18|5861.18|5861.18|5861.18|5861.18|0
1638528890000|2021-12-03 10:54:50|5860.89|5860.89|5860.67|5860.67|5860.89|5860.89|5860.67|5860.67|0
1638528900000|2021-12-03 10:55:00|5860.38|5860.38|5860.38|5860.38|5860.38|5860.38|5860.38|5860.38|0
1638528910000|2021-12-03 10:55:10|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|0
1638528920000|2021-12-03 10:55:20|5860.17|5860.17|5862.52|5862.52|5862.52|5862.52|5860.17|5860.17|0
1638528930000|2021-12-03 10:55:30|5862.23|5862.23|5863.19|5863.19|5863.19|5863.19|5862.23|5862.23|0
1638528940000|2021-12-03 10:55:40|5862.76|5862.76|5861.03|5861.03|5862.76|5862.76|5861.03|5861.03|0
1638528950000|2021-12-03 10:55:50|5860.75|5860.75|5859.93|5859.93|5860.75|5860.75|5859.36|5859.36|0
1638528960000|2021-12-03 10:56:00|5860.22|5860.22|5859.77|5859.77|5860.22|5860.22|5859.77|5859.77|0
1638528970000|2021-12-03 10:56:10|5859.48|5859.48|5860.05|5860.05|5860.05|5860.05|5859.48|5859.48|0
1638528980000|2021-12-03 10:56:20|5860.27|5860.27|5860.27|5860.27|5860.27|5860.27|5859.98|5859.98|0
1638528990000|2021-12-03 10:56:30|5860.98|5860.98|5861.56|5861.56|5861.56|5861.56|5860.98|5860.98|0
1638529000000|2021-12-03 10:56:40|5861.32|5861.32|5861.32|5861.32|5861.32|5861.32|5861.32|5861.32|0
1638529020000|2021-12-03 10:57:00|5861.03|5861.03|5861.32|5861.32|5861.32|5861.32|5861.03|5861.03|0
1638529030000|2021-12-03 10:57:10|5861.25|5861.25|5861.54|5861.54|5861.54|5861.54|5861.25|5861.25|0
1638529050000|2021-12-03 10:57:30|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|0
1638529060000|2021-12-03 10:57:40|5861.78|5861.78|5863.16|5863.16|5863.16|5863.16|5861.78|5861.78|0
1638529070000|2021-12-03 10:57:50|5863.81|5863.81|5864.91|5864.91|5864.91|5864.91|5863.81|5863.81|0
1638529080000|2021-12-03 10:58:00|5864.34|5864.34|5863.67|5863.67|5864.34|5864.34|5863.67|5863.67|0
1638529090000|2021-12-03 10:58:10|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|0
1638529100000|2021-12-03 10:58:20|5863.62|5863.62|5861.6|5861.6|5863.62|5863.62|5861.15|5861.15|0
1638529110000|2021-12-03 10:58:30|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|0
1638529120000|2021-12-03 10:58:40|5861.4|5861.4|5860.93|5860.93|5861.4|5861.4|5860.93|5860.93|0
1638529140000|2021-12-03 10:59:00|5860.9|5860.9|5860.91|5860.91|5860.91|5860.91|5860.9|5860.9|0
1638529150000|2021-12-03 10:59:10|5860.67|5860.67|5860.67|5860.67|5860.67|5860.67|5860.24|5860.24|0
1638529160000|2021-12-03 10:59:20|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|0
1638529170000|2021-12-03 10:59:30|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1638529180000|2021-12-03 10:59:40|5861.6|5861.6|5861.6|5861.6|5861.6|5861.6|5861.6|5861.6|0
1638529190000|2021-12-03 10:59:50|5861.82|5861.82|5862.21|5862.21|5862.21|5862.21|5861.78|5861.78|0
1638529200000|2021-12-03 11:00:00|5863.31|5863.31|5863.55|5863.55|5863.55|5863.55|5863.31|5863.31|0
1638529210000|2021-12-03 11:00:10|5863.26|5863.26|5863.55|5863.55|5863.55|5863.55|5863.26|5863.26|0
1638529220000|2021-12-03 11:00:20|5864|5864|5865.87|5865.87|5866.34|5866.34|5864|5864|0
1638529230000|2021-12-03 11:00:30|5866.4|5866.4|5866.95|5866.95|5867.42|5867.42|5866.4|5866.4|0
1638529250000|2021-12-03 11:00:50|5867.59|5867.59|5868.88|5868.88|5868.88|5868.88|5867.59|5867.59|0
1638529260000|2021-12-03 11:01:00|5869.75|5869.75|5870.22|5870.22|5870.22|5870.22|5869.75|5869.75|0
1638529270000|2021-12-03 11:01:10|5871.04|5871.04|5871.29|5871.29|5871.47|5871.47|5871.04|5871.04|0
1638529280000|2021-12-03 11:01:20|5871.53|5871.53|5871.97|5871.97|5871.97|5871.97|5871.53|5871.53|0
1638529290000|2021-12-03 11:01:30|5872.93|5872.93|5874.03|5874.03|5874.03|5874.03|5872.93|5872.93|0
1638529300000|2021-12-03 11:01:40|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|5873.79|0
1638529310000|2021-12-03 11:01:50|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|0
1638529320000|2021-12-03 11:02:00|5874.18|5874.18|5874.44|5874.44|5874.89|5874.89|5874.18|5874.18|0
1638529330000|2021-12-03 11:02:10|5874.65|5874.65|5873.94|5873.94|5874.65|5874.65|5873.94|5873.94|0
1638529340000|2021-12-03 11:02:20|5873.95|5873.95|5873.95|5873.95|5873.95|5873.95|5873.95|5873.95|0
1638529350000|2021-12-03 11:02:30|5874.62|5874.62|5875.08|5875.08|5875.08|5875.08|5874.62|5874.62|0
1638529360000|2021-12-03 11:02:40|5874.84|5874.84|5875.17|5875.17|5875.17|5875.17|5873.93|5873.93|0
1638529370000|2021-12-03 11:02:50|5875.46|5875.46|5874.6|5874.6|5875.46|5875.46|5874.6|5874.6|0
1638529380000|2021-12-03 11:03:00|5874.31|5874.31|5872.89|5872.89|5874.31|5874.31|5872.89|5872.89|0
1638529390000|2021-12-03 11:03:10|5872.31|5872.31|5870.37|5870.37|5872.31|5872.31|5870.37|5870.37|0
1638529400000|2021-12-03 11:03:20|5870.6|5870.6|5868.78|5868.78|5870.6|5870.6|5868.78|5868.78|0
1638529410000|2021-12-03 11:03:30|5868.49|5868.49|5867.8|5867.8|5868.49|5868.49|5867.34|5867.34|0
1638529420000|2021-12-03 11:03:40|5868.01|5868.01|5868.38|5868.38|5869.61|5869.61|5868.01|5868.01|0
1638529430000|2021-12-03 11:03:50|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|0
1638529440000|2021-12-03 11:04:00|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|0
1638529450000|2021-12-03 11:04:10|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|0
1638529460000|2021-12-03 11:04:20|5868.67|5868.67|5870.25|5870.25|5870.25|5870.25|5868.67|5868.67|0
1638529470000|2021-12-03 11:04:30|5870.89|5870.89|5871.13|5871.13|5871.13|5871.13|5870.65|5870.65|0
1638529480000|2021-12-03 11:04:40|5871.35|5871.35|5874.12|5874.12|5874.69|5874.69|5871.35|5871.35|0
1638529490000|2021-12-03 11:04:50|5874.55|5874.55|5875.1|5875.1|5875.53|5875.53|5874.55|5874.55|0
1638529500000|2021-12-03 11:05:00|5875.67|5875.67|5872.99|5872.99|5875.67|5875.67|5872.99|5872.99|0
1638529510000|2021-12-03 11:05:10|5872.35|5872.35|5873.21|5873.21|5873.21|5873.21|5870.89|5870.89|0
1638529520000|2021-12-03 11:05:20|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|5872.32|5872.32|0
1638529530000|2021-12-03 11:05:30|5873.55|5873.55|5874.69|5874.69|5874.98|5874.98|5873.55|5873.55|0
1638529540000|2021-12-03 11:05:40|5874.93|5874.93|5875.6|5875.6|5875.6|5875.6|5874.93|5874.93|0
1638529550000|2021-12-03 11:05:50|5876.18|5876.18|5876.2|5876.2|5876.2|5876.2|5875.96|5875.96|0
1638529560000|2021-12-03 11:06:00|5876.42|5876.42|5875.67|5875.67|5877.66|5877.66|5875.67|5875.67|0
1638529570000|2021-12-03 11:06:10|5875.46|5875.46|5876.1|5876.1|5876.1|5876.1|5875.46|5875.46|0
1638529580000|2021-12-03 11:06:20|5876.34|5876.34|5873.25|5873.25|5876.34|5876.34|5873.03|5873.03|0
1638529590000|2021-12-03 11:06:30|5872.96|5872.96|5872.72|5872.72|5872.96|5872.96|5872.72|5872.72|0
1638529610000|2021-12-03 11:06:50|5872.94|5872.94|5875.22|5875.22|5875.22|5875.22|5872.94|5872.94|0
1638529620000|2021-12-03 11:07:00|5875.5|5875.5|5875.5|5875.5|5875.98|5875.98|5875.5|5875.5|0
1638529630000|2021-12-03 11:07:10|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|0
1638529640000|2021-12-03 11:07:20|5875.31|5875.31|5877.49|5877.49|5877.49|5877.49|5875.31|5875.31|0
1638529650000|2021-12-03 11:07:30|5877.5|5877.5|5878.14|5878.14|5878.14|5878.14|5877.21|5877.21|0
1638529660000|2021-12-03 11:07:40|5877.48|5877.48|5877.48|5877.48|5877.48|5877.48|5877.48|5877.48|0
1638529670000|2021-12-03 11:07:50|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|5877.76|0
1638529680000|2021-12-03 11:08:00|5878.2|5878.2|5878.48|5878.48|5878.48|5878.48|5878.2|5878.2|0
1638529690000|2021-12-03 11:08:10|5878.25|5878.25|5877.82|5877.82|5878.25|5878.25|5877.82|5877.82|0
1638529700000|2021-12-03 11:08:20|5877.53|5877.53|5877.53|5877.53|5877.53|5877.53|5877.53|5877.53|0
1638529710000|2021-12-03 11:08:30|5877.29|5877.29|5877.58|5877.58|5877.58|5877.58|5877.29|5877.29|0
1638529720000|2021-12-03 11:08:40|5877.34|5877.34|5871.82|5871.82|5877.34|5877.34|5871.82|5871.82|0
1638529730000|2021-12-03 11:08:50|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|0
1638529740000|2021-12-03 11:09:00|5872.28|5872.28|5871.32|5871.32|5872.28|5872.28|5871.32|5871.32|0
1638529750000|2021-12-03 11:09:10|5870.61|5870.61|5871.76|5871.76|5871.76|5871.76|5870.61|5870.61|0
1638529760000|2021-12-03 11:09:20|5871.98|5871.98|5875.26|5875.26|5875.26|5875.26|5871.98|5871.98|0
1638529770000|2021-12-03 11:09:30|5875.08|5875.08|5876.16|5876.16|5876.16|5876.16|5875.08|5875.08|0
1638529780000|2021-12-03 11:09:40|5876.37|5876.37|5876.52|5876.52|5876.95|5876.95|5876.37|5876.37|0
1638529790000|2021-12-03 11:09:50|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|5876.81|0
1638529800000|2021-12-03 11:10:00|5878.83|5878.83|5878.84|5878.84|5878.84|5878.84|5877.96|5877.96|0
1638529820000|2021-12-03 11:10:20|5878.41|5878.41|5877.46|5877.46|5878.41|5878.41|5877.46|5877.46|0
1638529830000|2021-12-03 11:10:30|5877.17|5877.17|5876.31|5876.31|5877.17|5877.17|5876.31|5876.31|0
1638529840000|2021-12-03 11:10:40|5877.29|5877.29|5878.03|5878.03|5878.03|5878.03|5877.29|5877.29|0
1638529860000|2021-12-03 11:11:00|5878.27|5878.27|5876.91|5876.91|5878.3|5878.3|5876.91|5876.91|0
1638529870000|2021-12-03 11:11:10|5876.67|5876.67|5876.24|5876.24|5876.67|5876.67|5876.24|5876.24|0
1638529890000|2021-12-03 11:11:30|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|5876.46|0
1638529900000|2021-12-03 11:11:40|5876.17|5876.17|5875.95|5875.95|5876.17|5876.17|5875.67|5875.67|0
1638529920000|2021-12-03 11:12:00|5875.91|5875.91|5875.91|5875.91|5875.91|5875.91|5875.91|5875.91|0
1638529930000|2021-12-03 11:12:10|5876.19|5876.19|5877.61|5877.61|5877.61|5877.61|5876.19|5876.19|0
1638529940000|2021-12-03 11:12:20|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|0
1638529950000|2021-12-03 11:12:30|5877.39|5877.39|5877.1|5877.1|5877.39|5877.39|5877.1|5877.1|0
1638529960000|2021-12-03 11:12:40|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|0
1638529970000|2021-12-03 11:12:50|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|0
1638529980000|2021-12-03 11:13:00|5877.77|5877.77|5878.01|5878.01|5878.01|5878.01|5877.56|5877.56|0
1638530000000|2021-12-03 11:13:20|5878.25|5878.25|5879.66|5879.66|5879.66|5879.66|5878.25|5878.25|0
1638530010000|2021-12-03 11:13:30|5880.47|5880.47|5880.55|5880.55|5880.55|5880.55|5880.47|5880.47|0
1638530030000|2021-12-03 11:13:50|5880.84|5880.84|5881.27|5881.27|5881.27|5881.27|5880.84|5880.84|0
1638530040000|2021-12-03 11:14:00|5881.48|5881.48|5882.4|5882.4|5882.69|5882.69|5881.48|5881.48|0
1638530060000|2021-12-03 11:14:20|5883.33|5883.33|5883.91|5883.91|5883.91|5883.91|5883.33|5883.33|0
1638530070000|2021-12-03 11:14:30|5883.62|5883.62|5880.72|5880.72|5883.62|5883.62|5880.72|5880.72|0
1638530090000|2021-12-03 11:14:50|5881.2|5881.2|5882.57|5882.57|5882.57|5882.57|5881.2|5881.2|0
1638530100000|2021-12-03 11:15:00|5883.48|5883.48|5882.46|5882.46|5884.06|5884.06|5881.59|5881.59|0
1638530110000|2021-12-03 11:15:10|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|0
1638530130000|2021-12-03 11:15:30|5881.66|5881.66|5881.37|5881.37|5881.66|5881.66|5881.37|5881.37|0
1638530140000|2021-12-03 11:15:40|5882.33|5882.33|5884.11|5884.11|5884.11|5884.11|5882.33|5882.33|0
1638530150000|2021-12-03 11:15:50|5884.82|5884.82|5885.18|5885.18|5885.47|5885.47|5884.82|5884.82|0
1638530170000|2021-12-03 11:16:10|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|0
1638530180000|2021-12-03 11:16:20|5885.68|5885.68|5885.39|5885.39|5885.68|5885.68|5885.39|5885.39|0
1638530190000|2021-12-03 11:16:30|5885.89|5885.89|5885.31|5885.31|5885.89|5885.89|5885.31|5885.31|0
1638530200000|2021-12-03 11:16:40|5885.6|5885.6|5886.08|5886.08|5886.08|5886.08|5885.6|5885.6|0
1638530210000|2021-12-03 11:16:50|5885.79|5885.79|5886.22|5886.22|5886.22|5886.22|5885.79|5885.79|0
1638530220000|2021-12-03 11:17:00|5886.44|5886.44|5885.69|5885.69|5886.44|5886.44|5885.46|5885.46|0
1638530230000|2021-12-03 11:17:10|5885.98|5885.98|5885.95|5885.95|5885.98|5885.98|5885.95|5885.95|0
1638530240000|2021-12-03 11:17:20|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1638530250000|2021-12-03 11:17:30|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|0
1638530260000|2021-12-03 11:17:40|5885.35|5885.35|5883.8|5883.8|5885.57|5885.57|5883.8|5883.8|0
1638530270000|2021-12-03 11:17:50|5885.02|5885.02|5885.6|5885.6|5885.6|5885.6|5885.02|5885.02|0
1638530280000|2021-12-03 11:18:00|5885.71|5885.71|5885.5|5885.5|5885.71|5885.71|5885.5|5885.5|0
1638530290000|2021-12-03 11:18:10|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1638530300000|2021-12-03 11:18:20|5885.47|5885.47|5887.27|5887.27|5887.27|5887.27|5885.47|5885.47|0
1638530310000|2021-12-03 11:18:30|5887.48|5887.48|5887.27|5887.27|5887.48|5887.48|5887.27|5887.27|0
1638530320000|2021-12-03 11:18:40|5887.51|5887.51|5887.51|5887.51|5887.51|5887.51|5887.51|5887.51|0
1638530340000|2021-12-03 11:19:00|5886.93|5886.93|5884.97|5884.97|5886.93|5886.93|5884.97|5884.97|0
1638530380000|2021-12-03 11:19:40|5885.26|5885.26|5885.48|5885.48|5885.48|5885.48|5885.26|5885.26|0
1638530390000|2021-12-03 11:19:50|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|0
1638530410000|2021-12-03 11:20:10|5885|5885|5885.48|5885.48|5885.48|5885.48|5884.53|5884.53|0
1638530420000|2021-12-03 11:20:20|5884.81|5884.81|5884.8|5884.8|5884.81|5884.81|5884.8|5884.8|0
1638530430000|2021-12-03 11:20:30|5885.04|5885.04|5885.26|5885.26|5885.26|5885.26|5885.04|5885.04|0
1638530440000|2021-12-03 11:20:40|5885.24|5885.24|5882.2|5882.2|5885.24|5885.24|5882.2|5882.2|0
1638530450000|2021-12-03 11:20:50|5882.41|5882.41|5882.2|5882.2|5882.41|5882.41|5882.2|5882.2|0
1638530470000|2021-12-03 11:21:10|5881.33|5881.33|5880.35|5880.35|5881.33|5881.33|5880.35|5880.35|0
1638530490000|2021-12-03 11:21:30|5880.86|5880.86|5881.53|5881.53|5881.76|5881.76|5880.86|5880.86|0
1638530500000|2021-12-03 11:21:40|5881.24|5881.24|5880.95|5880.95|5881.24|5881.24|5880.66|5880.66|0
1638530510000|2021-12-03 11:21:50|5881.93|5881.93|5882.74|5882.74|5882.74|5882.74|5881.93|5881.93|0
1638530520000|2021-12-03 11:22:00|5882.69|5882.69|5883.13|5883.13|5883.38|5883.38|5882.69|5882.69|0
1638530550000|2021-12-03 11:22:30|5883.42|5883.42|5884.28|5884.28|5884.28|5884.28|5883.42|5883.42|0
1638530560000|2021-12-03 11:22:40|5883.99|5883.99|5884.57|5884.57|5884.57|5884.57|5883.7|5883.7|0
1638530570000|2021-12-03 11:22:50|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|0
1638530590000|2021-12-03 11:23:10|5883.99|5883.99|5883.25|5883.25|5883.99|5883.99|5883.25|5883.25|0
1638530600000|2021-12-03 11:23:20|5882.51|5882.51|5882.22|5882.22|5882.51|5882.51|5882.22|5882.22|0
1638530610000|2021-12-03 11:23:30|5881.98|5881.98|5880.9|5880.9|5881.98|5881.98|5880.9|5880.9|0
1638530620000|2021-12-03 11:23:40|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|0
1638530630000|2021-12-03 11:23:50|5879.74|5879.74|5879.53|5879.53|5879.74|5879.74|5879.53|5879.53|0
1638530640000|2021-12-03 11:24:00|5879.48|5879.48|5881.43|5881.43|5881.43|5881.43|5879.42|5879.42|0
1638530650000|2021-12-03 11:24:10|5881.64|5881.64|5881.88|5881.88|5881.88|5881.88|5881.64|5881.64|0
1638530660000|2021-12-03 11:24:20|5881.31|5881.31|5881.57|5881.57|5882.05|5882.05|5881.07|5881.07|0
1638530670000|2021-12-03 11:24:30|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|0
1638530680000|2021-12-03 11:24:40|5880.64|5880.64|5880.06|5880.06|5880.64|5880.64|5880.06|5880.06|0
1638530690000|2021-12-03 11:24:50|5879.55|5879.55|5878.65|5878.65|5879.55|5879.55|5878.65|5878.65|0
1638530700000|2021-12-03 11:25:00|5877.93|5877.93|5877.78|5877.78|5878.02|5878.02|5877.46|5877.46|0
1638530710000|2021-12-03 11:25:10|5878.02|5878.02|5877.71|5877.71|5878.02|5878.02|5877.71|5877.71|0
1638530720000|2021-12-03 11:25:20|5878|5878|5875.99|5875.99|5878|5878|5875.75|5875.75|0
1638530730000|2021-12-03 11:25:30|5876.23|5876.23|5872.28|5872.28|5876.23|5876.23|5872.28|5872.28|0
1638530740000|2021-12-03 11:25:40|5871.99|5871.99|5870.85|5870.85|5871.99|5871.99|5870.38|5870.38|0
1638530750000|2021-12-03 11:25:50|5871.07|5871.07|5872.98|5872.98|5872.98|5872.98|5871.07|5871.07|0
1638530760000|2021-12-03 11:26:00|5873.19|5873.19|5872.23|5872.23|5873.19|5873.19|5872.23|5872.23|0
1638530770000|2021-12-03 11:26:10|5871.66|5871.66|5871.87|5871.87|5871.87|5871.87|5871.66|5871.66|0
1638530780000|2021-12-03 11:26:20|5871.94|5871.94|5871.73|5871.73|5871.94|5871.94|5871.73|5871.73|0
1638530790000|2021-12-03 11:26:30|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|0
1638530800000|2021-12-03 11:26:40|5871.28|5871.28|5871.97|5871.97|5871.97|5871.97|5871.28|5871.28|0
1638530810000|2021-12-03 11:26:50|5871.76|5871.76|5872.01|5872.01|5872.01|5872.01|5871.76|5871.76|0
1638530820000|2021-12-03 11:27:00|5871.72|5871.72|5872.92|5872.92|5872.92|5872.92|5871.72|5871.72|0
1638530830000|2021-12-03 11:27:10|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|0
1638530840000|2021-12-03 11:27:20|5872.39|5872.39|5872.1|5872.1|5872.39|5872.39|5872.1|5872.1|0
1638530850000|2021-12-03 11:27:30|5873.15|5873.15|5873.44|5873.44|5873.44|5873.44|5873.15|5873.15|0
1638530860000|2021-12-03 11:27:40|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1638530870000|2021-12-03 11:27:50|5872.59|5872.59|5872.88|5872.88|5872.88|5872.88|5872.59|5872.59|0
1638530880000|2021-12-03 11:28:00|5873.31|5873.31|5874.04|5874.04|5874.04|5874.04|5873.31|5873.31|0
1638530890000|2021-12-03 11:28:10|5874.03|5874.03|5874.17|5874.17|5874.64|5874.64|5874.03|5874.03|0
1638530900000|2021-12-03 11:28:20|5874.38|5874.38|5874.91|5874.91|5874.91|5874.91|5874.38|5874.38|0
1638530910000|2021-12-03 11:28:30|5874.93|5874.93|5873.69|5873.69|5874.93|5874.93|5873.69|5873.69|0
1638530920000|2021-12-03 11:28:40|5873.45|5873.45|5873.74|5873.74|5874.03|5874.03|5873.45|5873.45|0
1638530930000|2021-12-03 11:28:50|5873.98|5873.98|5873.98|5873.98|5873.98|5873.98|5873.98|5873.98|0
1638530940000|2021-12-03 11:29:00|5873.77|5873.77|5871.19|5871.19|5873.77|5873.77|5871.19|5871.19|0
1638530950000|2021-12-03 11:29:10|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|0
1638530960000|2021-12-03 11:29:20|5871.45|5871.45|5871.59|5871.59|5871.88|5871.88|5871.45|5871.45|0
1638530970000|2021-12-03 11:29:30|5870.94|5870.94|5870.65|5870.65|5870.94|5870.94|5870.65|5870.65|0
1638530980000|2021-12-03 11:29:40|5870.63|5870.63|5869.22|5869.22|5870.63|5870.63|5869.22|5869.22|0
1638530990000|2021-12-03 11:29:50|5868.36|5868.36|5869.46|5869.46|5869.75|5869.75|5868.36|5868.36|0
1638531000000|2021-12-03 11:30:00|5869.41|5869.41|5869.65|5869.65|5869.65|5869.65|5869.41|5869.41|0
1638531010000|2021-12-03 11:30:10|5869.86|5869.86|5871.26|5871.26|5871.47|5871.47|5869.86|5869.86|0
1638531040000|2021-12-03 11:30:40|5871.34|5871.34|5874.82|5874.82|5874.82|5874.82|5871.34|5871.34|0
1638531070000|2021-12-03 11:31:10|5875.25|5875.25|5875.94|5875.94|5875.94|5875.94|5875.25|5875.25|0
1638531080000|2021-12-03 11:31:20|5876.52|5876.52|5877.92|5877.92|5877.92|5877.92|5876.52|5876.52|0
1638531100000|2021-12-03 11:31:40|5878.14|5878.14|5877.92|5877.92|5878.14|5878.14|5877.92|5877.92|0
1638531110000|2021-12-03 11:31:50|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1638531120000|2021-12-03 11:32:00|5877.99|5877.99|5875.11|5875.11|5877.99|5877.99|5875.11|5875.11|0
1638531130000|2021-12-03 11:32:10|5874.9|5874.9|5875.35|5875.35|5875.35|5875.35|5874.44|5874.44|0
1638531140000|2021-12-03 11:32:20|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|0
1638531160000|2021-12-03 11:32:40|5875.85|5875.85|5876.5|5876.5|5876.5|5876.5|5875.85|5875.85|0
1638531170000|2021-12-03 11:32:50|5876.74|5876.74|5877.19|5877.19|5877.41|5877.41|5876.74|5876.74|0
1638531180000|2021-12-03 11:33:00|5877|5877|5877|5877|5877|5877|5877|5877|0
1638531190000|2021-12-03 11:33:10|5877.29|5877.29|5877.32|5877.32|5877.32|5877.32|5877.29|5877.29|0
1638531200000|2021-12-03 11:33:20|5877.79|5877.79|5877.53|5877.53|5877.79|5877.79|5877.53|5877.53|0
1638531210000|2021-12-03 11:33:30|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|0
1638531220000|2021-12-03 11:33:40|5877.76|5877.76|5878.91|5878.91|5878.91|5878.91|5877.76|5877.76|0
1638531230000|2021-12-03 11:33:50|5879.35|5879.35|5879.29|5879.29|5879.35|5879.35|5879.29|5879.29|0
1638531250000|2021-12-03 11:34:10|5879.53|5879.53|5879.29|5879.29|5879.53|5879.53|5879.29|5879.29|0
1638531270000|2021-12-03 11:34:30|5879.08|5879.08|5878.84|5878.84|5879.08|5879.08|5878.84|5878.84|0
1638531300000|2021-12-03 11:35:00|5879.66|5879.66|5879.37|5879.37|5879.66|5879.66|5879.37|5879.37|0
1638531310000|2021-12-03 11:35:10|5879.66|5879.66|5879.08|5879.08|5879.66|5879.66|5879.08|5879.08|0
1638531320000|2021-12-03 11:35:20|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1638531340000|2021-12-03 11:35:40|5879.96|5879.96|5881.32|5881.32|5881.32|5881.32|5879.96|5879.96|0
1638531350000|2021-12-03 11:35:50|5881.75|5881.75|5881.75|5881.75|5881.99|5881.99|5881.75|5881.75|0
1638531360000|2021-12-03 11:36:00|5881.27|5881.27|5879.69|5879.69|5881.27|5881.27|5879.69|5879.69|0
1638531370000|2021-12-03 11:36:10|5879.45|5879.45|5880.59|5880.59|5880.59|5880.59|5879.45|5879.45|0
1638531380000|2021-12-03 11:36:20|5880.16|5880.16|5879.87|5879.87|5880.45|5880.45|5879.87|5879.87|0
1638531400000|2021-12-03 11:36:40|5878.72|5878.72|5877.19|5877.19|5878.72|5878.72|5877.19|5877.19|0
1638531410000|2021-12-03 11:36:50|5876.95|5876.95|5877.42|5877.42|5877.42|5877.42|5876.95|5876.95|0
1638531420000|2021-12-03 11:37:00|5877.39|5877.39|5877.61|5877.61|5877.61|5877.61|5877.39|5877.39|0
1638531430000|2021-12-03 11:37:10|5878.11|5878.11|5878.59|5878.59|5878.59|5878.59|5878.11|5878.11|0
1638531440000|2021-12-03 11:37:20|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1638531450000|2021-12-03 11:37:30|5878.66|5878.66|5878.9|5878.9|5878.9|5878.9|5878.66|5878.66|0
1638531460000|2021-12-03 11:37:40|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|0
1638531470000|2021-12-03 11:37:50|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.61|5878.61|0
1638531480000|2021-12-03 11:38:00|5879.57|5879.57|5880.95|5880.95|5880.95|5880.95|5879.57|5879.57|0
1638531490000|2021-12-03 11:38:10|5881.43|5881.43|5883.08|5883.08|5883.08|5883.08|5881.43|5881.43|0
1638531500000|2021-12-03 11:38:20|5883.7|5883.7|5884.26|5884.26|5884.29|5884.29|5883.7|5883.7|0
1638531520000|2021-12-03 11:38:40|5884.02|5884.02|5884.55|5884.55|5884.55|5884.55|5884.02|5884.02|0
1638531540000|2021-12-03 11:39:00|5884.83|5884.83|5884.89|5884.89|5884.89|5884.89|5884.83|5884.83|0
1638531550000|2021-12-03 11:39:10|5884.68|5884.68|5883.91|5883.91|5884.68|5884.68|5883.67|5883.67|0
1638531570000|2021-12-03 11:39:30|5884.2|5884.2|5884.78|5884.78|5884.78|5884.78|5884.2|5884.2|0
1638531580000|2021-12-03 11:39:40|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|0
1638531590000|2021-12-03 11:39:50|5885.74|5885.74|5886.25|5886.25|5886.55|5886.55|5885.74|5885.74|0
1638531600000|2021-12-03 11:40:00|5886.04|5886.04|5886.49|5886.49|5886.49|5886.49|5886.04|5886.04|0
1638531620000|2021-12-03 11:40:20|5886.94|5886.94|5886.73|5886.73|5886.94|5886.94|5886.73|5886.73|0
1638531630000|2021-12-03 11:40:30|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1638531640000|2021-12-03 11:40:40|5887.18|5887.18|5887.4|5887.4|5887.4|5887.4|5887.18|5887.18|0
1638531650000|2021-12-03 11:40:50|5887.64|5887.64|5888.16|5888.16|5888.16|5888.16|5887.64|5887.64|0
1638531660000|2021-12-03 11:41:00|5887.87|5887.87|5888.09|5888.09|5888.09|5888.09|5887.87|5887.87|0
1638531670000|2021-12-03 11:41:10|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|0
1638531680000|2021-12-03 11:41:20|5888.87|5888.87|5889.59|5889.59|5889.59|5889.59|5888.87|5888.87|0
1638531690000|2021-12-03 11:41:30|5889.3|5889.3|5888.75|5888.75|5889.3|5889.3|5888.75|5888.75|0
1638531710000|2021-12-03 11:41:50|5889.28|5889.28|5888.85|5888.85|5889.28|5889.28|5888.85|5888.85|0
1638531730000|2021-12-03 11:42:10|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|0
1638531750000|2021-12-03 11:42:30|5889.28|5889.28|5889.03|5889.03|5889.28|5889.28|5889.03|5889.03|0
1638531760000|2021-12-03 11:42:40|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1638531780000|2021-12-03 11:43:00|5888.11|5888.11|5886.55|5886.55|5888.11|5888.11|5886.55|5886.55|0
1638531790000|2021-12-03 11:43:10|5886.77|5886.77|5887.48|5887.48|5887.48|5887.48|5886.77|5886.77|0
1638531830000|2021-12-03 11:43:50|5887.24|5887.24|5887.52|5887.52|5887.52|5887.52|5887.24|5887.24|0
1638531840000|2021-12-03 11:44:00|5887.81|5887.81|5888.24|5888.24|5888.24|5888.24|5887.81|5887.81|0
1638531850000|2021-12-03 11:44:10|5888.03|5888.03|5888.27|5888.27|5888.27|5888.27|5888.03|5888.03|0
1638531860000|2021-12-03 11:44:20|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|0
1638531870000|2021-12-03 11:44:30|5888.87|5888.87|5888.87|5888.87|5888.87|5888.87|5888.87|5888.87|0
1638531880000|2021-12-03 11:44:40|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|5889.11|0
1638531890000|2021-12-03 11:44:50|5889.34|5889.34|5890.06|5890.06|5890.06|5890.06|5888.87|5888.87|0
1638531900000|2021-12-03 11:45:00|5889.49|5889.49|5889.77|5889.77|5890.06|5890.06|5889.49|5889.49|0
1638531920000|2021-12-03 11:45:20|5889.32|5889.32|5888.74|5888.74|5889.32|5889.32|5888.74|5888.74|0
1638531940000|2021-12-03 11:45:40|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|0
1638531950000|2021-12-03 11:45:50|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|0
1638531960000|2021-12-03 11:46:00|5889.77|5889.77|5890.3|5890.3|5890.3|5890.3|5889.77|5889.77|0
1638531970000|2021-12-03 11:46:10|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1638531990000|2021-12-03 11:46:30|5889.85|5889.85|5890.06|5890.06|5890.06|5890.06|5889.85|5889.85|0
1638532000000|2021-12-03 11:46:40|5889.77|5889.77|5889.08|5889.08|5889.77|5889.77|5889.08|5889.08|0
1638532010000|2021-12-03 11:46:50|5889.32|5889.32|5888.82|5888.82|5889.32|5889.32|5888.81|5888.81|0
1638532020000|2021-12-03 11:47:00|5888.1|5888.1|5888.34|5888.34|5888.34|5888.34|5888.1|5888.1|0
1638532030000|2021-12-03 11:47:10|5888.36|5888.36|5887.38|5887.38|5888.36|5888.36|5887.17|5887.17|0
1638532040000|2021-12-03 11:47:20|5886.86|5886.86|5885.84|5885.84|5886.86|5886.86|5885.84|5885.84|0
1638532050000|2021-12-03 11:47:30|5886.08|5886.08|5887.32|5887.32|5887.32|5887.32|5886.08|5886.08|0
1638532070000|2021-12-03 11:47:50|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|0
1638532080000|2021-12-03 11:48:00|5887.99|5887.99|5889.9|5889.9|5889.9|5889.9|5887.99|5887.99|0
1638532090000|2021-12-03 11:48:10|5889.92|5889.92|5890.84|5890.84|5891.75|5891.75|5889.92|5889.92|0
1638532110000|2021-12-03 11:48:30|5891.56|5891.56|5891.32|5891.32|5891.56|5891.56|5891.32|5891.32|0
1638532120000|2021-12-03 11:48:40|5891.03|5891.03|5890.55|5890.55|5891.03|5891.03|5890.34|5890.34|0
1638532140000|2021-12-03 11:49:00|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|0
1638532150000|2021-12-03 11:49:10|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|5890.69|0
1638532160000|2021-12-03 11:49:20|5890.48|5890.48|5890.19|5890.19|5890.48|5890.48|5890.19|5890.19|0
1638532170000|2021-12-03 11:49:30|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|0
1638532180000|2021-12-03 11:49:40|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1638532190000|2021-12-03 11:49:50|5890.92|5890.92|5891.85|5891.85|5892.09|5892.09|5890.92|5890.92|0
1638532200000|2021-12-03 11:50:00|5892.91|5892.91|5892.24|5892.24|5892.91|5892.91|5892.24|5892.24|0
1638532210000|2021-12-03 11:50:10|5892.95|5892.95|5892.69|5892.69|5892.95|5892.95|5892.69|5892.69|0
1638532220000|2021-12-03 11:50:20|5892.93|5892.93|5892.69|5892.69|5892.93|5892.93|5892.69|5892.69|0
1638532230000|2021-12-03 11:50:30|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1638532240000|2021-12-03 11:50:40|5892.83|5892.83|5892.83|5892.83|5892.83|5892.83|5892.83|5892.83|0
1638532250000|2021-12-03 11:50:50|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1638532270000|2021-12-03 11:51:10|5893.55|5893.55|5893.84|5893.84|5893.84|5893.84|5893.55|5893.55|0
1638532280000|2021-12-03 11:51:20|5894.7|5894.7|5897.34|5897.34|5897.39|5897.39|5894.7|5894.7|0
1638532290000|2021-12-03 11:51:30|5897.1|5897.1|5896.7|5896.7|5897.1|5897.1|5896.67|5896.67|0
1638532300000|2021-12-03 11:51:40|5896.93|5896.93|5896.95|5896.95|5897.41|5897.41|5896.93|5896.93|0
1638532310000|2021-12-03 11:51:50|5897.16|5897.16|5897.69|5897.69|5897.93|5897.93|5897.16|5897.16|0
1638532320000|2021-12-03 11:52:00|5897.24|5897.24|5895.64|5895.64|5897.24|5897.24|5895.63|5895.63|0
1638532330000|2021-12-03 11:52:10|5894.99|5894.99|5894.77|5894.77|5894.99|5894.99|5894.77|5894.77|0
1638532340000|2021-12-03 11:52:20|5895.06|5895.06|5895.44|5895.44|5895.44|5895.44|5894.49|5894.49|0
1638532350000|2021-12-03 11:52:30|5895.23|5895.23|5894.94|5894.94|5895.23|5895.23|5894.94|5894.94|0
1638532360000|2021-12-03 11:52:40|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|0
1638532370000|2021-12-03 11:52:50|5896.25|5896.25|5895.32|5895.32|5896.49|5896.49|5895.32|5895.32|0
1638532380000|2021-12-03 11:53:00|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|5895.08|0
1638532390000|2021-12-03 11:53:10|5895.32|5895.32|5896.08|5896.08|5896.08|5896.08|5895.32|5895.32|0
1638532400000|2021-12-03 11:53:20|5896.52|5896.52|5897.02|5897.02|5897.02|5897.02|5896.52|5896.52|0
1638532410000|2021-12-03 11:53:30|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1638532420000|2021-12-03 11:53:40|5896.73|5896.73|5897.75|5897.75|5897.75|5897.75|5896.73|5896.73|0
1638532430000|2021-12-03 11:53:50|5898.18|5898.18|5900.74|5900.74|5900.74|5900.74|5898.18|5898.18|0
1638532440000|2021-12-03 11:54:00|5900.78|5900.78|5900.56|5900.56|5901.28|5901.28|5900.56|5900.56|0
1638532450000|2021-12-03 11:54:10|5900.85|5900.85|5902.36|5902.36|5902.36|5902.36|5900.85|5900.85|0
1638532460000|2021-12-03 11:54:20|5902.34|5902.34|5902.13|5902.13|5902.58|5902.58|5902.1|5902.1|0
1638532470000|2021-12-03 11:54:30|5902.36|5902.36|5900.16|5900.16|5902.36|5902.36|5900.16|5900.16|0
1638532480000|2021-12-03 11:54:40|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|5900.37|0
1638532490000|2021-12-03 11:54:50|5900.16|5900.16|5899.32|5899.32|5900.95|5900.95|5899.32|5899.32|0
1638532500000|2021-12-03 11:55:00|5899.85|5899.85|5901.55|5901.55|5901.55|5901.55|5899.27|5899.27|0
1638532510000|2021-12-03 11:55:10|5901.26|5901.26|5901.26|5901.26|5901.84|5901.84|5900.97|5900.97|0
1638532520000|2021-12-03 11:55:20|5900.97|5900.97|5900.49|5900.49|5900.97|5900.97|5900.49|5900.49|0
1638532530000|2021-12-03 11:55:30|5900.71|5900.71|5901.53|5901.53|5901.53|5901.53|5900.71|5900.71|0
1638532550000|2021-12-03 11:55:50|5901.29|5901.29|5901.61|5901.61|5901.82|5901.82|5901.29|5901.29|0
1638532560000|2021-12-03 11:56:00|5904.02|5904.02|5904.26|5904.26|5904.26|5904.26|5903.78|5903.78|0
1638532570000|2021-12-03 11:56:10|5904.55|5904.55|5905.27|5905.27|5905.27|5905.27|5904.55|5904.55|0
1638532580000|2021-12-03 11:56:20|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|0
1638532590000|2021-12-03 11:56:30|5906.22|5906.22|5905.74|5905.74|5906.22|5906.22|5905.74|5905.74|0
1638532600000|2021-12-03 11:56:40|5905.98|5905.98|5906.3|5906.3|5906.99|5906.99|5905.98|5905.98|0
1638532610000|2021-12-03 11:56:50|5906.73|5906.73|5906.51|5906.51|5906.73|5906.73|5906.51|5906.51|0
1638532620000|2021-12-03 11:57:00|5906.54|5906.54|5907.36|5907.36|5907.36|5907.36|5906.54|5906.54|0
1638532630000|2021-12-03 11:57:10|5907.38|5907.38|5907.97|5907.97|5907.97|5907.97|5907.1|5907.1|0
1638532640000|2021-12-03 11:57:20|5908.2|5908.2|5908.63|5908.63|5908.63|5908.63|5908.2|5908.2|0
1638532650000|2021-12-03 11:57:30|5908.92|5908.92|5911.35|5911.35|5911.59|5911.59|5908.92|5908.92|0
1638532660000|2021-12-03 11:57:40|5911.36|5911.36|5912.28|5912.28|5912.28|5912.28|5911.36|5911.36|0
1638532670000|2021-12-03 11:57:50|5912.33|5912.33|5912.33|5912.33|5912.54|5912.54|5912.33|5912.33|0
1638532680000|2021-12-03 11:58:00|5912.38|5912.38|5912.16|5912.16|5912.38|5912.38|5911.9|5911.9|0
1638532690000|2021-12-03 11:58:10|5911.88|5911.88|5912.16|5912.16|5912.16|5912.16|5911.88|5911.88|0
1638532700000|2021-12-03 11:58:20|5911.95|5911.95|5910.87|5910.87|5911.95|5911.95|5910.87|5910.87|0
1638532710000|2021-12-03 11:58:30|5910.85|5910.85|5910.56|5910.56|5910.85|5910.85|5910.56|5910.56|0
1638532720000|2021-12-03 11:58:40|5910.85|5910.85|5910.21|5910.21|5910.92|5910.92|5910.21|5910.21|0
1638532730000|2021-12-03 11:58:50|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|0
1638532740000|2021-12-03 11:59:00|5909.95|5909.95|5909.71|5909.71|5909.95|5909.95|5909.71|5909.71|0
1638532750000|2021-12-03 11:59:10|5909.69|5909.69|5909.91|5909.91|5909.91|5909.91|5909.69|5909.69|0
1638532760000|2021-12-03 11:59:20|5909.88|5909.88|5910.81|5910.81|5910.81|5910.81|5909.88|5909.88|0
1638532770000|2021-12-03 11:59:30|5910.52|5910.52|5910.48|5910.48|5910.52|5910.52|5910.48|5910.48|0
1638532780000|2021-12-03 11:59:40|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1638532790000|2021-12-03 11:59:50|5911.22|5911.22|5911.29|5911.29|5911.29|5911.29|5911.01|5911.01|0
1638532800000|2021-12-03 12:00:00|5910.72|5910.72|5913.28|5913.28|5913.28|5913.28|5910.72|5910.72|0
1638532810000|2021-12-03 12:00:10|5913.52|5913.52|5913.52|5913.52|5913.73|5913.73|5913.52|5913.52|0
1638532820000|2021-12-03 12:00:20|5912.51|5912.51|5913.52|5913.52|5913.52|5913.52|5912.22|5912.22|0
1638532830000|2021-12-03 12:00:30|5913.3|5913.3|5913.09|5913.09|5913.3|5913.3|5913.09|5913.09|0
1638532840000|2021-12-03 12:00:40|5913.38|5913.38|5914.31|5914.31|5914.31|5914.31|5913.38|5913.38|0
1638532850000|2021-12-03 12:00:50|5914.07|5914.07|5914.7|5914.7|5914.7|5914.7|5913.62|5913.62|0
1638532860000|2021-12-03 12:01:00|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|0
1638532870000|2021-12-03 12:01:10|5914.96|5914.96|5914.96|5914.96|5914.96|5914.96|5914.96|5914.96|0
1638532880000|2021-12-03 12:01:20|5915.44|5915.44|5916.69|5916.69|5916.69|5916.69|5915.44|5915.44|0
1638532890000|2021-12-03 12:01:30|5917.26|5917.26|5918.96|5918.96|5918.96|5918.96|5917.26|5917.26|0
1638532900000|2021-12-03 12:01:40|5918.75|5918.75|5918.29|5918.29|5918.75|5918.75|5918.29|5918.29|0
1638532910000|2021-12-03 12:01:50|5918.53|5918.53|5919.2|5919.2|5919.2|5919.2|5918.53|5918.53|0
1638532920000|2021-12-03 12:02:00|5918.91|5918.91|5918.95|5918.95|5919.2|5919.2|5918.91|5918.91|0
1638532930000|2021-12-03 12:02:10|5918.42|5918.42|5918.49|5918.49|5918.95|5918.95|5918.25|5918.25|0
1638532940000|2021-12-03 12:02:20|5918.78|5918.78|5919.01|5919.01|5919.01|5919.01|5918.78|5918.78|0
1638532950000|2021-12-03 12:02:30|5919.06|5919.06|5918.77|5918.77|5919.06|5919.06|5918.77|5918.77|0
1638532960000|2021-12-03 12:02:40|5918.53|5918.53|5918.53|5918.53|5918.53|5918.53|5918.53|5918.53|0
1638532970000|2021-12-03 12:02:50|5918.77|5918.77|5919.4|5919.4|5919.64|5919.64|5918.77|5918.77|0
1638532980000|2021-12-03 12:03:00|5918.76|5918.76|5918.66|5918.66|5918.95|5918.95|5918.44|5918.44|0
1638532990000|2021-12-03 12:03:10|5918.42|5918.42|5917.63|5917.63|5918.42|5918.42|5917.63|5917.63|0
1638533000000|2021-12-03 12:03:20|5917.05|5917.05|5916.43|5916.43|5917.05|5917.05|5916.43|5916.43|0
1638533010000|2021-12-03 12:03:30|5915.78|5915.78|5914.56|5914.56|5915.78|5915.78|5914.56|5914.56|0
1638533020000|2021-12-03 12:03:40|5912.65|5912.65|5913.37|5913.37|5913.37|5913.37|5912.65|5912.65|0
1638533040000|2021-12-03 12:04:00|5913.83|5913.83|5914.88|5914.88|5914.88|5914.88|5913.83|5913.83|0
1638533050000|2021-12-03 12:04:10|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|0
1638533060000|2021-12-03 12:04:20|5913.59|5913.59|5913.61|5913.61|5913.88|5913.88|5913.59|5913.59|0
1638533070000|2021-12-03 12:04:30|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|0
1638533080000|2021-12-03 12:04:40|5913.85|5913.85|5913.85|5913.85|5913.85|5913.85|5913.85|5913.85|0
1638533090000|2021-12-03 12:04:50|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|5913.61|0
1638533100000|2021-12-03 12:05:00|5913.67|5913.67|5913.76|5913.76|5913.76|5913.76|5913.67|5913.67|0
1638533110000|2021-12-03 12:05:10|5914.05|5914.05|5914.05|5914.05|5914.05|5914.05|5914.05|5914.05|0
1638533120000|2021-12-03 12:05:20|5914.29|5914.29|5914.58|5914.58|5914.58|5914.58|5914.29|5914.29|0
1638533130000|2021-12-03 12:05:30|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|0
1638533140000|2021-12-03 12:05:40|5914.88|5914.88|5914.41|5914.41|5914.88|5914.88|5914.41|5914.41|0
1638533160000|2021-12-03 12:06:00|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|0
1638533170000|2021-12-03 12:06:10|5914.38|5914.38|5913.38|5913.38|5914.38|5914.38|5913.16|5913.16|0
1638533180000|2021-12-03 12:06:20|5913.61|5913.61|5915.41|5915.41|5915.41|5915.41|5913.52|5913.52|0
1638533190000|2021-12-03 12:06:30|5914.84|5914.84|5915.1|5915.1|5915.1|5915.1|5914.62|5914.62|0
1638533200000|2021-12-03 12:06:40|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|0
1638533210000|2021-12-03 12:06:50|5916.18|5916.18|5916.9|5916.9|5916.9|5916.9|5916.18|5916.18|0
1638533220000|2021-12-03 12:07:00|5916.95|5916.95|5916.44|5916.44|5916.95|5916.95|5916.44|5916.44|0
1638533230000|2021-12-03 12:07:10|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|0
1638533240000|2021-12-03 12:07:20|5916.73|5916.73|5917.31|5917.31|5917.31|5917.31|5916.73|5916.73|0
1638533250000|2021-12-03 12:07:30|5916.73|5916.73|5916.52|5916.52|5916.73|5916.73|5916.52|5916.52|0
1638533260000|2021-12-03 12:07:40|5916.3|5916.3|5916.45|5916.45|5916.45|5916.45|5915.87|5915.87|0
1638533270000|2021-12-03 12:07:50|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|5915.97|0
1638533280000|2021-12-03 12:08:00|5916.64|5916.64|5917.65|5917.65|5917.65|5917.65|5916.64|5916.64|0
1638533290000|2021-12-03 12:08:10|5917.94|5917.94|5917.65|5917.65|5917.94|5917.94|5917.65|5917.65|0
1638533300000|2021-12-03 12:08:20|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|0
1638533310000|2021-12-03 12:08:30|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1638533320000|2021-12-03 12:08:40|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|0
1638533330000|2021-12-03 12:08:50|5916.17|5916.17|5915.49|5915.49|5916.17|5916.17|5915.49|5915.49|0
1638533340000|2021-12-03 12:09:00|5914.91|5914.91|5911.9|5911.9|5914.91|5914.91|5911.9|5911.9|0
1638533350000|2021-12-03 12:09:10|5911.61|5911.61|5910.7|5910.7|5911.61|5911.61|5910.7|5910.7|0
1638533360000|2021-12-03 12:09:20|5909.84|5909.84|5911.74|5911.74|5911.74|5911.74|5909.84|5909.84|0
1638533370000|2021-12-03 12:09:30|5911.72|5911.72|5910.79|5910.79|5911.72|5911.72|5910.79|5910.79|0
1638533380000|2021-12-03 12:09:40|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|0
1638533390000|2021-12-03 12:09:50|5911.43|5911.43|5912.54|5912.54|5912.54|5912.54|5911.43|5911.43|0
1638533400000|2021-12-03 12:10:00|5912.78|5912.78|5913.07|5913.07|5913.07|5913.07|5912.2|5912.2|0
1638533410000|2021-12-03 12:10:10|5912.78|5912.78|5913.07|5913.07|5913.36|5913.36|5912.78|5912.78|0
1638533420000|2021-12-03 12:10:20|5913.5|5913.5|5913.74|5913.74|5913.74|5913.74|5913.5|5913.5|0
1638533440000|2021-12-03 12:10:40|5914.48|5914.48|5914.93|5914.93|5914.93|5914.93|5914.48|5914.48|0
1638533460000|2021-12-03 12:11:00|5915.17|5915.17|5916.28|5916.28|5916.49|5916.49|5915.17|5915.17|0
1638533470000|2021-12-03 12:11:10|5916.29|5916.29|5916.55|5916.55|5916.55|5916.55|5916.29|5916.29|0
1638533480000|2021-12-03 12:11:20|5916.76|5916.76|5917.24|5917.24|5917.24|5917.24|5916.76|5916.76|0
1638533490000|2021-12-03 12:11:30|5916.88|5916.88|5917.11|5917.11|5917.11|5917.11|5916.88|5916.88|0
1638533500000|2021-12-03 12:11:40|5916.9|5916.9|5916.68|5916.68|5916.9|5916.9|5916.68|5916.68|0
1638533510000|2021-12-03 12:11:50|5917.48|5917.48|5917.98|5917.98|5917.98|5917.98|5917.48|5917.48|0
1638533520000|2021-12-03 12:12:00|5918.02|5918.02|5917.22|5917.22|5918.23|5918.23|5917.22|5917.22|0
1638533530000|2021-12-03 12:12:10|5916.93|5916.93|5916.43|5916.43|5916.93|5916.93|5916.43|5916.43|0
1638533540000|2021-12-03 12:12:20|5915.93|5915.93|5916.14|5916.14|5916.14|5916.14|5915.93|5915.93|0
1638533550000|2021-12-03 12:12:30|5914.99|5914.99|5915.66|5915.66|5915.66|5915.66|5914.22|5914.22|0
1638533560000|2021-12-03 12:12:40|5915.38|5915.38|5915.3|5915.3|5915.59|5915.59|5915.3|5915.3|0
1638533570000|2021-12-03 12:12:50|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|0
1638533580000|2021-12-03 12:13:00|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|0
1638533590000|2021-12-03 12:13:10|5915.14|5915.14|5914.56|5914.56|5915.14|5915.14|5914.56|5914.56|0
1638533600000|2021-12-03 12:13:20|5914.8|5914.8|5915.66|5915.66|5915.66|5915.66|5914.8|5914.8|0
1638533620000|2021-12-03 12:13:40|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|0
1638533630000|2021-12-03 12:13:50|5916.19|5916.19|5916.67|5916.67|5916.67|5916.67|5916.19|5916.19|0
1638533640000|2021-12-03 12:14:00|5916.96|5916.96|5917.39|5917.39|5917.39|5917.39|5916.96|5916.96|0
1638533650000|2021-12-03 12:14:10|5917.17|5917.17|5917.17|5917.17|5917.17|5917.17|5917.17|5917.17|0
1638533660000|2021-12-03 12:14:20|5917.16|5917.16|5917.09|5917.09|5917.37|5917.37|5917.09|5917.09|0
1638533670000|2021-12-03 12:14:30|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1638533680000|2021-12-03 12:14:40|5916.18|5916.18|5911.67|5911.67|5916.18|5916.18|5911.67|5911.67|0
1638533690000|2021-12-03 12:14:50|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|0
1638533700000|2021-12-03 12:15:00|5912.22|5912.22|5912.44|5912.44|5912.44|5912.44|5912.22|5912.22|0
1638533710000|2021-12-03 12:15:10|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1638533720000|2021-12-03 12:15:20|5912.6|5912.6|5913.03|5913.03|5913.03|5913.03|5912.6|5912.6|0
1638533730000|2021-12-03 12:15:30|5913.27|5913.27|5913.24|5913.24|5913.27|5913.27|5913.24|5913.24|0
1638533740000|2021-12-03 12:15:40|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|0
1638533750000|2021-12-03 12:15:50|5913.24|5913.24|5913.22|5913.22|5913.46|5913.46|5913.22|5913.22|0
1638533760000|2021-12-03 12:16:00|5913.7|5913.7|5912.58|5912.58|5914.56|5914.56|5912.29|5912.29|0
1638533770000|2021-12-03 12:16:10|5912.36|5912.36|5911.57|5911.57|5912.36|5912.36|5911.57|5911.57|0
1638533780000|2021-12-03 12:16:20|5911.78|5911.78|5911.71|5911.71|5911.78|5911.78|5911.5|5911.5|0
1638533790000|2021-12-03 12:16:30|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912|5912|0
1638533800000|2021-12-03 12:16:40|5911.62|5911.62|5911.04|5911.04|5911.62|5911.62|5911.04|5911.04|0
1638533810000|2021-12-03 12:16:50|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|0
1638533820000|2021-12-03 12:17:00|5911.33|5911.33|5910.9|5910.9|5911.33|5911.33|5910.9|5910.9|0
1638533840000|2021-12-03 12:17:20|5911.14|5911.14|5911.87|5911.87|5911.87|5911.87|5911.08|5911.08|0
1638533850000|2021-12-03 12:17:30|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|0
1638533860000|2021-12-03 12:17:40|5912.33|5912.33|5913.28|5913.28|5913.28|5913.28|5912.33|5912.33|0
1638533870000|2021-12-03 12:17:50|5914.1|5914.1|5914.58|5914.58|5914.58|5914.58|5914.1|5914.1|0
1638533880000|2021-12-03 12:18:00|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|0
1638533890000|2021-12-03 12:18:10|5914.99|5914.99|5914.98|5914.98|5914.99|5914.99|5914.98|5914.98|0
1638533900000|2021-12-03 12:18:20|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1638533910000|2021-12-03 12:18:30|5915.43|5915.43|5915.23|5915.23|5915.43|5915.43|5915.19|5915.19|0
1638533920000|2021-12-03 12:18:40|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1638533940000|2021-12-03 12:19:00|5914.6|5914.6|5914.12|5914.12|5914.6|5914.6|5914.12|5914.12|0
1638533960000|2021-12-03 12:19:20|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|0
1638533970000|2021-12-03 12:19:30|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|5913.36|0
1638533980000|2021-12-03 12:19:40|5913.33|5913.33|5913.62|5913.62|5913.62|5913.62|5913.33|5913.33|0
1638534000000|2021-12-03 12:20:00|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|0
1638534010000|2021-12-03 12:20:10|5913.46|5913.46|5912.09|5912.09|5913.46|5913.46|5912.09|5912.09|0
1638534020000|2021-12-03 12:20:20|5912.33|5912.33|5912.85|5912.85|5912.85|5912.85|5912.33|5912.33|0
1638534050000|2021-12-03 12:20:50|5912.56|5912.56|5911.84|5911.84|5912.56|5912.56|5911.84|5911.84|0
1638534060000|2021-12-03 12:21:00|5911.63|5911.63|5909.04|5909.04|5911.63|5911.63|5909.04|5909.04|0
1638534080000|2021-12-03 12:21:20|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1638534110000|2021-12-03 12:21:50|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1638534120000|2021-12-03 12:22:00|5908.92|5908.92|5910.8|5910.8|5910.8|5910.8|5908.92|5908.92|0
1638534130000|2021-12-03 12:22:10|5910.28|5910.28|5910.07|5910.07|5910.29|5910.29|5909.86|5909.86|0
1638534140000|2021-12-03 12:22:20|5910.55|5910.55|5910.19|5910.19|5911.06|5911.06|5910.19|5910.19|0
1638534160000|2021-12-03 12:22:40|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|0
1638534180000|2021-12-03 12:23:00|5910.24|5910.24|5910.02|5910.02|5910.24|5910.24|5909.45|5909.45|0
1638534190000|2021-12-03 12:23:10|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|5910.31|0
1638534200000|2021-12-03 12:23:20|5910.07|5910.07|5910.36|5910.36|5910.36|5910.36|5910.07|5910.07|0
1638534240000|2021-12-03 12:24:00|5909.79|5909.79|5909.14|5909.14|5909.79|5909.79|5909.14|5909.14|0
1638534260000|2021-12-03 12:24:20|5908.27|5908.27|5907.08|5907.08|5908.27|5908.27|5907.08|5907.08|0
1638534270000|2021-12-03 12:24:30|5907.37|5907.37|5907.13|5907.13|5907.42|5907.42|5907.13|5907.13|0
1638534290000|2021-12-03 12:24:50|5907.34|5907.34|5908.54|5908.54|5908.54|5908.54|5907.34|5907.34|0
1638534300000|2021-12-03 12:25:00|5909.36|5909.36|5909.64|5909.64|5909.64|5909.64|5909.36|5909.36|0
1638534310000|2021-12-03 12:25:10|5909.43|5909.43|5907.1|5907.1|5909.43|5909.43|5907.1|5907.1|0
1638534340000|2021-12-03 12:25:40|5906.82|5906.82|5905.67|5905.67|5906.82|5906.82|5905.67|5905.67|0
1638534350000|2021-12-03 12:25:50|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|0
1638534360000|2021-12-03 12:26:00|5904.87|5904.87|5904.32|5904.32|5904.87|5904.87|5904.32|5904.32|0
1638534370000|2021-12-03 12:26:10|5903.74|5903.74|5902.07|5902.07|5903.74|5903.74|5902.07|5902.07|0
1638534380000|2021-12-03 12:26:20|5902.31|5902.31|5902.74|5902.74|5902.74|5902.74|5902.31|5902.31|0
1638534390000|2021-12-03 12:26:30|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|0
1638534400000|2021-12-03 12:26:40|5902.79|5902.79|5903.61|5903.61|5903.61|5903.61|5902.79|5902.79|0
1638534410000|2021-12-03 12:26:50|5903.13|5903.13|5902.72|5902.72|5903.13|5903.13|5902.48|5902.48|0
1638534420000|2021-12-03 12:27:00|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|0
1638534430000|2021-12-03 12:27:10|5902.36|5902.36|5902.35|5902.35|5902.36|5902.36|5902.35|5902.35|0
1638534440000|2021-12-03 12:27:20|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1638534450000|2021-12-03 12:27:30|5902.85|5902.85|5902.87|5902.87|5903.3|5903.3|5902.85|5902.85|0
1638534460000|2021-12-03 12:27:40|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|0
1638534470000|2021-12-03 12:27:50|5903.88|5903.88|5903.59|5903.59|5903.88|5903.88|5903.59|5903.59|0
1638534480000|2021-12-03 12:28:00|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.59|5903.59|0
1638534490000|2021-12-03 12:28:10|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|0
1638534500000|2021-12-03 12:28:20|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|0
1638534510000|2021-12-03 12:28:30|5903.33|5903.33|5901.83|5901.83|5903.34|5903.34|5901.83|5901.83|0
1638534520000|2021-12-03 12:28:40|5901.61|5901.61|5900.69|5900.69|5901.61|5901.61|5900.19|5900.19|0
1638534530000|2021-12-03 12:28:50|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|0
1638534550000|2021-12-03 12:29:10|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|0
1638534560000|2021-12-03 12:29:20|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|0
1638534570000|2021-12-03 12:29:30|5900.4|5900.4|5899.92|5899.92|5900.4|5900.4|5899.92|5899.92|0
1638534580000|2021-12-03 12:29:40|5899.63|5899.63|5899.92|5899.92|5899.92|5899.92|5899.63|5899.63|0
1638534590000|2021-12-03 12:29:50|5899.93|5899.93|5899.65|5899.65|5899.93|5899.93|5899.65|5899.65|0
1638534600000|2021-12-03 12:30:00|5900.55|5900.55|5901.37|5901.37|5901.37|5901.37|5900.55|5900.55|0
1638534610000|2021-12-03 12:30:10|5901.41|5901.41|5901.34|5901.34|5901.41|5901.41|5901.34|5901.34|0
1638534620000|2021-12-03 12:30:20|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|0
1638534630000|2021-12-03 12:30:30|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1638534670000|2021-12-03 12:31:10|5902.56|5902.56|5902.34|5902.34|5902.56|5902.56|5902.34|5902.34|0
1638534680000|2021-12-03 12:31:20|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1638534700000|2021-12-03 12:31:40|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|0
1638534710000|2021-12-03 12:31:50|5902.42|5902.42|5902.4|5902.4|5902.42|5902.42|5902.4|5902.4|0
1638534730000|2021-12-03 12:32:10|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|0
1638534770000|2021-12-03 12:32:50|5902.06|5902.06|5901.85|5901.85|5902.06|5902.06|5901.85|5901.85|0
1638534790000|2021-12-03 12:33:10|5901.13|5901.13|5900.05|5900.05|5901.13|5901.13|5900.05|5900.05|0
1638534800000|2021-12-03 12:33:20|5899.57|5899.57|5899.86|5899.86|5899.86|5899.86|5899.57|5899.57|0
1638534810000|2021-12-03 12:33:30|5899.57|5899.57|5899.79|5899.79|5899.79|5899.79|5899.57|5899.57|0
1638534820000|2021-12-03 12:33:40|5900.26|5900.26|5901.3|5901.3|5901.3|5901.3|5900.26|5900.26|0
1638534830000|2021-12-03 12:33:50|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|5901.01|0
1638534840000|2021-12-03 12:34:00|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|0
1638534850000|2021-12-03 12:34:10|5901.91|5901.91|5902.25|5902.25|5902.49|5902.49|5901.91|5901.91|0
1638534860000|2021-12-03 12:34:20|5902.04|5902.04|5901.8|5901.8|5902.04|5902.04|5901.8|5901.8|0
1638534870000|2021-12-03 12:34:30|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1638534880000|2021-12-03 12:34:40|5901.36|5901.36|5901.27|5901.27|5901.36|5901.36|5901.27|5901.27|0
1638534890000|2021-12-03 12:34:50|5900.47|5900.47|5899.23|5899.23|5900.47|5900.47|5898.8|5898.8|0
1638534900000|2021-12-03 12:35:00|5900|5900|5900|5900|5900|5900|5900|5900|0
1638534910000|2021-12-03 12:35:10|5899.92|5899.92|5899.17|5899.17|5899.92|5899.92|5899.17|5899.17|0
1638534920000|2021-12-03 12:35:20|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|0
1638534940000|2021-12-03 12:35:40|5900.07|5900.07|5900.88|5900.88|5900.88|5900.88|5900.07|5900.07|0
1638534950000|2021-12-03 12:35:50|5900.89|5900.89|5900.88|5900.88|5900.89|5900.89|5900.88|5900.88|0
1638534960000|2021-12-03 12:36:00|5900.87|5900.87|5901.83|5901.83|5901.83|5901.83|5900.87|5900.87|0
1638534980000|2021-12-03 12:36:20|5901.42|5901.42|5900.84|5900.84|5901.42|5901.42|5900.84|5900.84|0
1638535010000|2021-12-03 12:36:50|5901.06|5901.06|5900.76|5900.76|5901.06|5901.06|5900.54|5900.54|0
1638535020000|2021-12-03 12:37:00|5901.05|5901.05|5900.17|5900.17|5901.23|5901.23|5900.17|5900.17|0
1638535030000|2021-12-03 12:37:10|5899.88|5899.88|5901.11|5901.11|5901.11|5901.11|5899.88|5899.88|0
1638535040000|2021-12-03 12:37:20|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|0
1638535050000|2021-12-03 12:37:30|5900.84|5900.84|5899.01|5899.01|5900.84|5900.84|5899.01|5899.01|0
1638535060000|2021-12-03 12:37:40|5898.79|5898.79|5898.32|5898.32|5898.79|5898.79|5898.32|5898.32|0
1638535110000|2021-12-03 12:38:30|5898.53|5898.53|5899.69|5899.69|5899.69|5899.69|5898.53|5898.53|0
1638535120000|2021-12-03 12:38:40|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|0
1638535130000|2021-12-03 12:38:50|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1638535140000|2021-12-03 12:39:00|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|0
1638535150000|2021-12-03 12:39:10|5899.66|5899.66|5900.91|5900.91|5900.91|5900.91|5899.08|5899.08|0
1638535170000|2021-12-03 12:39:30|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|0
1638535180000|2021-12-03 12:39:40|5901.05|5901.05|5901.04|5901.04|5901.05|5901.05|5901.04|5901.04|0
1638535190000|2021-12-03 12:39:50|5901.92|5901.92|5902.5|5902.5|5902.5|5902.5|5901.92|5901.92|0
1638535200000|2021-12-03 12:40:00|5902.98|5902.98|5904.17|5904.17|5904.17|5904.17|5902.98|5902.98|0
1638535210000|2021-12-03 12:40:10|5903.46|5903.46|5903.24|5903.24|5903.46|5903.46|5903.24|5903.24|0
1638535220000|2021-12-03 12:40:20|5902.96|5902.96|5903.24|5903.24|5903.24|5903.24|5902.96|5902.96|0
1638535240000|2021-12-03 12:40:40|5902.38|5902.38|5902.59|5902.59|5902.83|5902.83|5902.38|5902.38|0
1638535250000|2021-12-03 12:40:50|5902.88|5902.88|5902.88|5902.88|5902.88|5902.88|5902.88|5902.88|0
1638535280000|2021-12-03 12:41:20|5903.12|5903.12|5902.83|5902.83|5903.12|5903.12|5902.83|5902.83|0
1638535290000|2021-12-03 12:41:30|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|0
1638535310000|2021-12-03 12:41:50|5902.83|5902.83|5902.38|5902.38|5902.83|5902.83|5902.38|5902.38|0
1638535320000|2021-12-03 12:42:00|5902.09|5902.09|5902.33|5902.33|5902.33|5902.33|5902.09|5902.09|0
1638535330000|2021-12-03 12:42:10|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|0
1638535360000|2021-12-03 12:42:40|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1638535370000|2021-12-03 12:42:50|5902.09|5902.09|5902.33|5902.33|5902.62|5902.62|5902.09|5902.09|0
1638535400000|2021-12-03 12:43:20|5902.8|5902.8|5901.75|5901.75|5902.8|5902.8|5901.75|5901.75|0
1638535410000|2021-12-03 12:43:30|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|0
1638535430000|2021-12-03 12:43:50|5901.25|5901.25|5901.3|5901.3|5901.3|5901.3|5900.72|5900.72|0
1638535440000|2021-12-03 12:44:00|5901.26|5901.26|5898.98|5898.98|5901.26|5901.26|5898.98|5898.98|0
1638535450000|2021-12-03 12:44:10|5898.74|5898.74|5899.77|5899.77|5899.77|5899.77|5898.74|5898.74|0
1638535460000|2021-12-03 12:44:20|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1638535480000|2021-12-03 12:44:40|5900.23|5900.23|5900.01|5900.01|5900.23|5900.23|5900.01|5900.01|0
1638535500000|2021-12-03 12:45:00|5899.8|5899.8|5900.37|5900.37|5900.37|5900.37|5899.8|5899.8|0
1638535510000|2021-12-03 12:45:10|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|0
1638535520000|2021-12-03 12:45:20|5899.9|5899.9|5899.87|5899.87|5899.9|5899.9|5899.87|5899.87|0
1638535530000|2021-12-03 12:45:30|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|0
1638535540000|2021-12-03 12:45:40|5899.28|5899.28|5899.55|5899.55|5899.55|5899.55|5899.26|5899.26|0
1638535550000|2021-12-03 12:45:50|5900.02|5900.02|5900.76|5900.76|5900.76|5900.76|5900.02|5900.02|0
1638535560000|2021-12-03 12:46:00|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|0
1638535570000|2021-12-03 12:46:10|5900.95|5900.95|5901.84|5901.84|5901.84|5901.84|5900.66|5900.66|0
1638535580000|2021-12-03 12:46:20|5902.08|5902.08|5903.51|5903.51|5903.51|5903.51|5902.08|5902.08|0
1638535600000|2021-12-03 12:46:40|5903.53|5903.53|5902.81|5902.81|5903.53|5903.53|5902.6|5902.6|0
1638535630000|2021-12-03 12:47:10|5903.03|5903.03|5904.12|5904.12|5904.12|5904.12|5903.03|5903.03|0
1638535640000|2021-12-03 12:47:20|5904.17|5904.17|5904.18|5904.18|5904.18|5904.18|5904.16|5904.16|0
1638535680000|2021-12-03 12:48:00|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1638535690000|2021-12-03 12:48:10|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1638535720000|2021-12-03 12:48:40|5904.92|5904.92|5905.38|5905.38|5905.38|5905.38|5904.92|5904.92|0
1638535730000|2021-12-03 12:48:50|5905.42|5905.42|5905.38|5905.38|5905.42|5905.42|5905.38|5905.38|0
1638535750000|2021-12-03 12:49:10|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|0
1638535760000|2021-12-03 12:49:20|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1638535770000|2021-12-03 12:49:30|5903.8|5903.8|5903.27|5903.27|5903.8|5903.8|5903.27|5903.27|0
1638535790000|2021-12-03 12:49:50|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|0
1638535800000|2021-12-03 12:50:00|5904.14|5904.14|5904.23|5904.23|5904.23|5904.23|5904.14|5904.14|0
1638535810000|2021-12-03 12:50:10|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1638535820000|2021-12-03 12:50:20|5904.41|5904.41|5904.41|5904.41|5904.41|5904.41|5904.41|5904.41|0
1638535830000|2021-12-03 12:50:30|5905.28|5905.28|5904.7|5904.7|5905.28|5905.28|5904.7|5904.7|0
1638535860000|2021-12-03 12:51:00|5904.13|5904.13|5904.41|5904.41|5904.41|5904.41|5904.13|5904.13|0
1638535870000|2021-12-03 12:51:10|5903.33|5903.33|5902.16|5902.16|5903.33|5903.33|5901.88|5901.88|0
1638535890000|2021-12-03 12:51:30|5902.38|5902.38|5902.36|5902.36|5902.38|5902.38|5902.36|5902.36|0
1638535900000|2021-12-03 12:51:40|5902.07|5902.07|5901.57|5901.57|5902.07|5902.07|5901.57|5901.57|0
1638535910000|2021-12-03 12:51:50|5900.88|5900.88|5900.69|5900.69|5900.91|5900.91|5900.69|5900.69|0
1638535920000|2021-12-03 12:52:00|5900.7|5900.7|5900.65|5900.65|5900.94|5900.94|5900.65|5900.65|0
1638535950000|2021-12-03 12:52:30|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|5899.79|0
1638535960000|2021-12-03 12:52:40|5899.57|5899.57|5899.02|5899.02|5899.57|5899.57|5898.94|5898.94|0
1638535980000|2021-12-03 12:53:00|5897.83|5897.83|5896.73|5896.73|5897.83|5897.83|5896.73|5896.73|0
1638535990000|2021-12-03 12:53:10|5896.94|5896.94|5897.18|5897.18|5897.18|5897.18|5896.94|5896.94|0
1638536010000|2021-12-03 12:53:30|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1638536020000|2021-12-03 12:53:40|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|0
1638536030000|2021-12-03 12:53:50|5896.96|5896.96|5897.18|5897.18|5897.18|5897.18|5896.96|5896.96|0
1638536040000|2021-12-03 12:54:00|5897.21|5897.21|5897.42|5897.42|5897.42|5897.42|5897.21|5897.21|0
1638536050000|2021-12-03 12:54:10|5897.66|5897.66|5898.33|5898.33|5898.33|5898.33|5897.66|5897.66|0
1638536060000|2021-12-03 12:54:20|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|0
1638536080000|2021-12-03 12:54:40|5897.87|5897.87|5896.58|5896.58|5897.87|5897.87|5896.58|5896.58|0
1638536090000|2021-12-03 12:54:50|5895.62|5895.62|5895.43|5895.43|5895.86|5895.86|5895.43|5895.43|0
1638536100000|2021-12-03 12:55:00|5895.19|5895.19|5894.15|5894.15|5895.19|5895.19|5894.15|5894.15|0
1638536120000|2021-12-03 12:55:20|5894.36|5894.36|5894.15|5894.15|5894.36|5894.36|5894.15|5894.15|0
1638536130000|2021-12-03 12:55:30|5894.44|5894.44|5894.68|5894.68|5894.68|5894.68|5894.44|5894.44|0
1638536140000|2021-12-03 12:55:40|5894.44|5894.44|5894.42|5894.42|5894.44|5894.44|5894.18|5894.18|0
1638536150000|2021-12-03 12:55:50|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1638536160000|2021-12-03 12:56:00|5894.66|5894.66|5895.24|5895.24|5895.24|5895.24|5894.66|5894.66|0
1638536170000|2021-12-03 12:56:10|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1638536180000|2021-12-03 12:56:20|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|0
1638536190000|2021-12-03 12:56:30|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1638536200000|2021-12-03 12:56:40|5895.01|5895.01|5895.73|5895.73|5895.73|5895.73|5895.01|5895.01|0
1638536210000|2021-12-03 12:56:50|5895.49|5895.49|5895.49|5895.49|5895.73|5895.73|5895.49|5895.49|0
1638536220000|2021-12-03 12:57:00|5895.25|5895.25|5893.69|5893.69|5895.25|5895.25|5893.69|5893.69|0
1638536230000|2021-12-03 12:57:10|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|0
1638536240000|2021-12-03 12:57:20|5893|5893|5893.24|5893.24|5893.24|5893.24|5893|5893|0
1638536250000|2021-12-03 12:57:30|5893.2|5893.2|5893.2|5893.2|5893.2|5893.2|5893.2|5893.2|0
1638536270000|2021-12-03 12:57:50|5893.44|5893.44|5893.49|5893.49|5893.73|5893.73|5893.2|5893.2|0
1638536280000|2021-12-03 12:58:00|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1638536290000|2021-12-03 12:58:10|5893.49|5893.49|5894|5894|5894|5894|5893.49|5893.49|0
1638536300000|2021-12-03 12:58:20|5893.78|5893.78|5894|5894|5894|5894|5893.78|5893.78|0
1638536320000|2021-12-03 12:58:40|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1638536330000|2021-12-03 12:58:50|5894.48|5894.48|5895.2|5895.2|5895.2|5895.2|5894.48|5894.48|0
1638536340000|2021-12-03 12:59:00|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1638536350000|2021-12-03 12:59:10|5894.73|5894.73|5894.72|5894.72|5894.73|5894.73|5894.72|5894.72|0
1638536360000|2021-12-03 12:59:20|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1638536390000|2021-12-03 12:59:50|5895.6|5895.6|5896.29|5896.29|5896.29|5896.29|5895.6|5895.6|0
1638536400000|2021-12-03 13:00:00|5896.51|5896.51|5891.76|5891.76|5896.72|5896.72|5891.55|5891.55|0
1638536410000|2021-12-03 13:00:10|5892.46|5892.46|5892.47|5892.47|5892.48|5892.48|5892.46|5892.46|0
1638536420000|2021-12-03 13:00:20|5892.92|5892.92|5894.7|5894.7|5894.7|5894.7|5892.92|5892.92|0
1638536430000|2021-12-03 13:00:30|5894.98|5894.98|5896.34|5896.34|5896.34|5896.34|5894.98|5894.98|0
1638536440000|2021-12-03 13:00:40|5896.56|5896.56|5895.87|5895.87|5896.56|5896.56|5895.87|5895.87|0
1638536450000|2021-12-03 13:00:50|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|0
1638536460000|2021-12-03 13:01:00|5896.18|5896.18|5898.21|5898.21|5898.21|5898.21|5896.18|5896.18|0
1638536470000|2021-12-03 13:01:10|5897.63|5897.63|5897.41|5897.41|5897.63|5897.63|5897.41|5897.41|0
1638536490000|2021-12-03 13:01:30|5896.03|5896.03|5895.96|5895.96|5896.03|5896.03|5895.74|5895.74|0
1638536500000|2021-12-03 13:01:40|5895.74|5895.74|5896.22|5896.22|5896.94|5896.94|5895.74|5895.74|0
1638536510000|2021-12-03 13:01:50|5896.25|5896.25|5896.2|5896.2|5896.25|5896.25|5896.2|5896.2|0
1638536520000|2021-12-03 13:02:00|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1638536530000|2021-12-03 13:02:10|5896.13|5896.13|5896.85|5896.85|5897.14|5897.14|5896.11|5896.11|0
1638536540000|2021-12-03 13:02:20|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|0
1638536550000|2021-12-03 13:02:30|5897.52|5897.52|5897.58|5897.58|5897.81|5897.81|5897.52|5897.52|0
1638536560000|2021-12-03 13:02:40|5896.55|5896.55|5894.1|5894.1|5896.55|5896.55|5894.09|5894.09|0
1638536570000|2021-12-03 13:02:50|5893.53|5893.53|5893.51|5893.51|5893.53|5893.53|5893.51|5893.51|0
1638536580000|2021-12-03 13:03:00|5893.23|5893.23|5891.29|5891.29|5893.23|5893.23|5891.07|5891.07|0
1638536590000|2021-12-03 13:03:10|5891.5|5891.5|5891.27|5891.27|5891.5|5891.5|5891.27|5891.27|0
1638536600000|2021-12-03 13:03:20|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|0
1638536610000|2021-12-03 13:03:30|5891.2|5891.2|5890.77|5890.77|5891.2|5891.2|5890.53|5890.53|0
1638536620000|2021-12-03 13:03:40|5891.2|5891.2|5892.02|5892.02|5892.02|5892.02|5891.2|5891.2|0
1638536630000|2021-12-03 13:03:50|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|0
1638536640000|2021-12-03 13:04:00|5892.54|5892.54|5892.47|5892.47|5892.54|5892.54|5892.25|5892.25|0
1638536650000|2021-12-03 13:04:10|5892.48|5892.48|5893.72|5893.72|5894.01|5894.01|5892.48|5892.48|0
1638536660000|2021-12-03 13:04:20|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1638536670000|2021-12-03 13:04:30|5895.09|5895.09|5897.45|5897.45|5897.48|5897.48|5895.09|5895.09|0
1638536680000|2021-12-03 13:04:40|5897.88|5897.88|5897.95|5897.95|5898.24|5898.24|5897.88|5897.88|0
1638536690000|2021-12-03 13:04:50|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1638536700000|2021-12-03 13:05:00|5898.45|5898.45|5899.68|5899.68|5899.68|5899.68|5898.45|5898.45|0
1638536710000|2021-12-03 13:05:10|5900.61|5900.61|5900.66|5900.66|5900.66|5900.66|5900.61|5900.61|0
1638536730000|2021-12-03 13:05:30|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|0
1638536740000|2021-12-03 13:05:40|5901.09|5901.09|5902.03|5902.03|5902.25|5902.25|5901.09|5901.09|0
1638536750000|2021-12-03 13:05:50|5901.6|5901.6|5901.88|5901.88|5901.88|5901.88|5901.31|5901.31|0
1638536760000|2021-12-03 13:06:00|5902.17|5902.17|5902.89|5902.89|5902.93|5902.93|5902.17|5902.17|0
1638536770000|2021-12-03 13:06:10|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1638536780000|2021-12-03 13:06:20|5903.1|5903.1|5902.81|5902.81|5903.1|5903.1|5902.81|5902.81|0
1638536800000|2021-12-03 13:06:40|5902.53|5902.53|5902.81|5902.81|5902.81|5902.81|5902.53|5902.53|0
1638536810000|2021-12-03 13:06:50|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1638536820000|2021-12-03 13:07:00|5903.04|5903.04|5902.27|5902.27|5903.28|5903.28|5902.27|5902.27|0
1638536830000|2021-12-03 13:07:10|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|0
1638536840000|2021-12-03 13:07:20|5902.64|5902.64|5902.47|5902.47|5902.64|5902.64|5901.82|5901.82|0
1638536860000|2021-12-03 13:07:40|5902.7|5902.7|5902.49|5902.49|5902.7|5902.7|5902.49|5902.49|0
1638536870000|2021-12-03 13:07:50|5903.49|5903.49|5903.53|5903.53|5903.53|5903.53|5903.49|5903.49|0
1638536880000|2021-12-03 13:08:00|5903.54|5903.54|5905.47|5905.47|5905.47|5905.47|5903.54|5903.54|0
1638536890000|2021-12-03 13:08:10|5904.56|5904.56|5904.56|5904.56|5904.56|5904.56|5904.56|5904.56|0
1638536900000|2021-12-03 13:08:20|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1638536910000|2021-12-03 13:08:30|5904.83|5904.83|5903.18|5903.18|5904.83|5904.83|5903.18|5903.18|0
1638536920000|2021-12-03 13:08:40|5902.89|5902.89|5903.47|5903.47|5903.47|5903.47|5902.89|5902.89|0
1638536930000|2021-12-03 13:08:50|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|0
1638536940000|2021-12-03 13:09:00|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1638536950000|2021-12-03 13:09:10|5903.25|5903.25|5903.03|5903.03|5903.25|5903.25|5903.03|5903.03|0
1638536960000|2021-12-03 13:09:20|5901.37|5901.37|5901.58|5901.58|5901.58|5901.58|5901.37|5901.37|0
1638536980000|2021-12-03 13:09:40|5901.6|5901.6|5900.66|5900.66|5901.6|5901.6|5900.66|5900.66|0
1638536990000|2021-12-03 13:09:50|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|5900.87|0
1638537000000|2021-12-03 13:10:00|5901.74|5901.74|5902.45|5902.45|5902.45|5902.45|5901.74|5901.74|0
1638537010000|2021-12-03 13:10:10|5901.88|5901.88|5902.57|5902.57|5902.57|5902.57|5901.88|5901.88|0
1638537030000|2021-12-03 13:10:30|5902.78|5902.78|5902.57|5902.57|5902.78|5902.78|5902.57|5902.57|0
1638537040000|2021-12-03 13:10:40|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1638537050000|2021-12-03 13:10:50|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1638537060000|2021-12-03 13:11:00|5901.54|5901.54|5901.5|5901.5|5901.55|5901.55|5901.5|5901.5|0
1638537070000|2021-12-03 13:11:10|5901.56|5901.56|5901.08|5901.08|5901.56|5901.56|5901.08|5901.08|0
1638537080000|2021-12-03 13:11:20|5900.87|5900.87|5901.08|5901.08|5901.08|5901.08|5900.87|5900.87|0
1638537090000|2021-12-03 13:11:30|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1638537100000|2021-12-03 13:11:40|5900.65|5900.65|5900.87|5900.87|5900.87|5900.87|5900.65|5900.65|0
1638537110000|2021-12-03 13:11:50|5899.71|5899.71|5898.85|5898.85|5899.71|5899.71|5898.85|5898.85|0
1638537130000|2021-12-03 13:12:10|5898.64|5898.64|5898.85|5898.85|5898.85|5898.85|5898.64|5898.64|0
1638537140000|2021-12-03 13:12:20|5898.82|5898.82|5897.46|5897.46|5898.82|5898.82|5897.46|5897.46|0
1638537150000|2021-12-03 13:12:30|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|0
1638537160000|2021-12-03 13:12:40|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1638537170000|2021-12-03 13:12:50|5897.94|5897.94|5897.96|5897.96|5897.96|5897.96|5897.94|5897.94|0
1638537180000|2021-12-03 13:13:00|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|0
1638537190000|2021-12-03 13:13:10|5898.82|5898.82|5898.79|5898.79|5898.82|5898.82|5898.79|5898.79|0
1638537200000|2021-12-03 13:13:20|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|0
1638537210000|2021-12-03 13:13:30|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1638537220000|2021-12-03 13:13:40|5898.21|5898.21|5897.64|5897.64|5898.21|5898.21|5897.42|5897.42|0
1638537230000|2021-12-03 13:13:50|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|0
1638537240000|2021-12-03 13:14:00|5898.16|5898.16|5898.77|5898.77|5898.77|5898.77|5897.69|5897.69|0
1638537260000|2021-12-03 13:14:20|5899.24|5899.24|5898.67|5898.67|5899.24|5899.24|5898.67|5898.67|0
1638537270000|2021-12-03 13:14:30|5898.45|5898.45|5898.16|5898.16|5898.45|5898.45|5898.16|5898.16|0
1638537280000|2021-12-03 13:14:40|5897.95|5897.95|5897.95|5897.95|5897.95|5897.95|5897.95|5897.95|0
1638537290000|2021-12-03 13:14:50|5897.66|5897.66|5895.53|5895.53|5897.66|5897.66|5895.53|5895.53|0
1638537300000|2021-12-03 13:15:00|5895.75|5895.75|5895.29|5895.29|5895.75|5895.75|5895.29|5895.29|0
1638537310000|2021-12-03 13:15:10|5895.28|5895.28|5895.27|5895.27|5895.28|5895.28|5895.27|5895.27|0
1638537320000|2021-12-03 13:15:20|5893.82|5893.82|5895.43|5895.43|5895.43|5895.43|5893.82|5893.82|0
1638537330000|2021-12-03 13:15:30|5896.23|5896.23|5895.98|5895.98|5896.45|5896.45|5895.98|5895.98|0
1638537340000|2021-12-03 13:15:40|5896.69|5896.69|5897.51|5897.51|5897.8|5897.8|5896.69|5896.69|0
1638537350000|2021-12-03 13:15:50|5897.22|5897.22|5897.69|5897.69|5897.69|5897.69|5897.22|5897.22|0
1638537360000|2021-12-03 13:16:00|5897.98|5897.98|5897.76|5897.76|5897.98|5897.98|5897.76|5897.76|0
1638537370000|2021-12-03 13:16:10|5897.47|5897.47|5896.81|5896.81|5897.47|5897.47|5896.81|5896.81|0
1638537390000|2021-12-03 13:16:30|5896.38|5896.38|5896.24|5896.24|5896.38|5896.38|5896.24|5896.24|0
1638537400000|2021-12-03 13:16:40|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|0
1638537410000|2021-12-03 13:16:50|5896.43|5896.43|5896.43|5896.43|5896.43|5896.43|5896.43|5896.43|0
1638537420000|2021-12-03 13:17:00|5896.96|5896.96|5896.98|5896.98|5896.98|5896.98|5896.96|5896.96|0
1638537430000|2021-12-03 13:17:10|5896.96|5896.96|5897.2|5897.2|5897.2|5897.2|5896.96|5896.96|0
1638537440000|2021-12-03 13:17:20|5896.98|5896.98|5898.55|5898.55|5898.55|5898.55|5896.98|5896.98|0
1638537460000|2021-12-03 13:17:40|5898.84|5898.84|5898.41|5898.41|5898.84|5898.84|5898.41|5898.41|0
1638537470000|2021-12-03 13:17:50|5897.93|5897.93|5898.01|5898.01|5898.22|5898.22|5897.93|5897.93|0
1638537480000|2021-12-03 13:18:00|5897.72|5897.72|5897.7|5897.7|5897.72|5897.72|5897.7|5897.7|0
1638537490000|2021-12-03 13:18:10|5896.93|5896.93|5896.43|5896.43|5896.93|5896.93|5896.43|5896.43|0
1638537500000|2021-12-03 13:18:20|5896.21|5896.21|5896.29|5896.29|5896.29|5896.29|5895.78|5895.78|0
1638537510000|2021-12-03 13:18:30|5896.58|5896.58|5897.05|5897.05|5897.3|5897.3|5896.58|5896.58|0
1638537530000|2021-12-03 13:18:50|5897.09|5897.09|5896.14|5896.14|5897.09|5897.09|5896.14|5896.14|0
1638537540000|2021-12-03 13:19:00|5896.43|5896.43|5895.86|5895.86|5896.43|5896.43|5895.64|5895.64|0
1638537550000|2021-12-03 13:19:10|5895.57|5895.57|5896.02|5896.02|5896.02|5896.02|5895.57|5895.57|0
1638537560000|2021-12-03 13:19:20|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|0
1638537570000|2021-12-03 13:19:30|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|5896.02|0
1638537580000|2021-12-03 13:19:40|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|0
1638537590000|2021-12-03 13:19:50|5895.15|5895.15|5894.99|5894.99|5895.52|5895.52|5894.99|5894.99|0
1638537600000|2021-12-03 13:20:00|5894.77|5894.77|5893.91|5893.91|5894.77|5894.77|5893.74|5893.74|0
1638537610000|2021-12-03 13:20:10|5893.94|5893.94|5894.3|5894.3|5894.59|5894.59|5893.73|5893.73|0
1638537620000|2021-12-03 13:20:20|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1638537630000|2021-12-03 13:20:30|5893.85|5893.85|5893.83|5893.83|5893.85|5893.85|5893.83|5893.83|0
1638537640000|2021-12-03 13:20:40|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1638537650000|2021-12-03 13:20:50|5893.25|5893.25|5893|5893|5893.25|5893.25|5893|5893|0
1638537660000|2021-12-03 13:21:00|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|0
1638537670000|2021-12-03 13:21:10|5892.64|5892.64|5892.35|5892.35|5892.64|5892.64|5892.35|5892.35|0
1638537680000|2021-12-03 13:21:20|5892.37|5892.37|5892.61|5892.61|5892.61|5892.61|5892.16|5892.16|0
1638537690000|2021-12-03 13:21:30|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|0
1638537700000|2021-12-03 13:21:40|5892.36|5892.36|5892.1|5892.1|5892.36|5892.36|5892.1|5892.1|0
1638537710000|2021-12-03 13:21:50|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|0
1638537720000|2021-12-03 13:22:00|5891.62|5891.62|5890.39|5890.39|5891.62|5891.62|5890.39|5890.39|0
1638537730000|2021-12-03 13:22:10|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|0
1638537750000|2021-12-03 13:22:30|5890.12|5890.12|5888.23|5888.23|5890.12|5890.12|5888.23|5888.23|0
1638537760000|2021-12-03 13:22:40|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|0
1638537780000|2021-12-03 13:23:00|5888.91|5888.91|5889.55|5889.55|5889.55|5889.55|5888.91|5888.91|0
1638537790000|2021-12-03 13:23:10|5889.79|5889.79|5890.02|5890.02|5890.02|5890.02|5889.79|5889.79|0
1638537800000|2021-12-03 13:23:20|5890.45|5890.45|5892.23|5892.23|5892.23|5892.23|5890.45|5890.45|0
1638537810000|2021-12-03 13:23:30|5892.24|5892.24|5892.96|5892.96|5892.96|5892.96|5892.24|5892.24|0
1638537820000|2021-12-03 13:23:40|5892.93|5892.93|5892.91|5892.91|5893.41|5893.41|5892.91|5892.91|0
1638537840000|2021-12-03 13:24:00|5893.2|5893.2|5892.62|5892.62|5893.2|5893.2|5892.62|5892.62|0
1638537850000|2021-12-03 13:24:10|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|0
1638537860000|2021-12-03 13:24:20|5892.62|5892.62|5892.82|5892.82|5892.83|5892.83|5892.62|5892.62|0
1638537870000|2021-12-03 13:24:30|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|0
1638537880000|2021-12-03 13:24:40|5892.32|5892.32|5891.82|5891.82|5892.32|5892.32|5891.82|5891.82|0
1638537890000|2021-12-03 13:24:50|5891.34|5891.34|5891.37|5891.37|5891.37|5891.37|5891.34|5891.34|0
1638537900000|2021-12-03 13:25:00|5891.66|5891.66|5889.43|5889.43|5891.66|5891.66|5889.43|5889.43|0
1638537910000|2021-12-03 13:25:10|5889.65|5889.65|5889.22|5889.22|5889.65|5889.65|5889.22|5889.22|0
1638537920000|2021-12-03 13:25:20|5888.64|5888.64|5887.93|5887.93|5888.64|5888.64|5887.93|5887.93|0
1638537930000|2021-12-03 13:25:30|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|0
1638537940000|2021-12-03 13:25:40|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|0
1638537950000|2021-12-03 13:25:50|5888.45|5888.45|5889.24|5889.24|5889.24|5889.24|5888.45|5888.45|0
1638537960000|2021-12-03 13:26:00|5889.21|5889.21|5890.64|5890.64|5890.64|5890.64|5889.21|5889.21|0
1638537970000|2021-12-03 13:26:10|5890.43|5890.43|5889.71|5889.71|5890.43|5890.43|5889.71|5889.71|0
1638537980000|2021-12-03 13:26:20|5890|5890|5890|5890|5890|5890|5890|5890|0
1638537990000|2021-12-03 13:26:30|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|0
1638538010000|2021-12-03 13:26:50|5890.05|5890.05|5889.97|5889.97|5890.26|5890.26|5889.97|5889.97|0
1638538020000|2021-12-03 13:27:00|5889.54|5889.54|5887.82|5887.82|5889.54|5889.54|5887.82|5887.82|0
1638538030000|2021-12-03 13:27:10|5887.79|5887.79|5887.36|5887.36|5887.79|5887.79|5887.29|5887.29|0
1638538040000|2021-12-03 13:27:20|5887.6|5887.6|5887.59|5887.59|5887.8|5887.8|5887.59|5887.59|0
1638538050000|2021-12-03 13:27:30|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|0
1638538060000|2021-12-03 13:27:40|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|0
1638538070000|2021-12-03 13:27:50|5888.11|5888.11|5887.82|5887.82|5888.11|5888.11|5887.82|5887.82|0
1638538080000|2021-12-03 13:28:00|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|0
1638538090000|2021-12-03 13:28:10|5888.95|5888.95|5889.24|5889.24|5889.52|5889.52|5888.95|5888.95|0
1638538100000|2021-12-03 13:28:20|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1638538110000|2021-12-03 13:28:30|5889.31|5889.31|5889.31|5889.31|5889.6|5889.6|5889.02|5889.02|0
1638538120000|2021-12-03 13:28:40|5889.09|5889.09|5889.06|5889.06|5889.09|5889.09|5889.06|5889.06|0
1638538130000|2021-12-03 13:28:50|5889.1|5889.1|5888.89|5888.89|5889.1|5889.1|5888.89|5888.89|0
1638538140000|2021-12-03 13:29:00|5888.9|5888.9|5888.69|5888.69|5889.19|5889.19|5888.69|5888.69|0
1638538150000|2021-12-03 13:29:10|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|0
1638538170000|2021-12-03 13:29:30|5888.69|5888.69|5888.65|5888.65|5888.86|5888.86|5887.49|5887.49|0
1638538180000|2021-12-03 13:29:40|5889.36|5889.36|5889.84|5889.84|5889.84|5889.84|5889.36|5889.36|0
1638538190000|2021-12-03 13:29:50|5890.13|5890.13|5890.37|5890.37|5890.37|5890.37|5889.84|5889.84|0
1638538200000|2021-12-03 13:30:00|5889.84|5889.84|5882.34|5882.34|5895.43|5895.43|5882.34|5882.34|0
1638538210000|2021-12-03 13:30:10|5882.28|5882.28|5874.7|5874.7|5884.81|5884.81|5874.7|5874.7|0
1638538220000|2021-12-03 13:30:20|5873.83|5873.83|5879.02|5879.02|5879.73|5879.73|5871.58|5871.58|0
1638538230000|2021-12-03 13:30:30|5878.05|5878.05|5875.19|5875.19|5878.52|5878.52|5875.19|5875.19|0
1638538240000|2021-12-03 13:30:40|5874.95|5874.95|5872.08|5872.08|5875.24|5875.24|5871.65|5871.65|0
1638538250000|2021-12-03 13:30:50|5871.51|5871.51|5872.03|5872.03|5872.03|5872.03|5870.79|5870.79|0
1638538260000|2021-12-03 13:31:00|5872.49|5872.49|5876.72|5876.72|5876.72|5876.72|5872.49|5872.49|0
1638538270000|2021-12-03 13:31:10|5878.86|5878.86|5884.05|5884.05|5884.05|5884.05|5878.86|5878.86|0
1638538280000|2021-12-03 13:31:20|5884.91|5884.91|5888.87|5888.87|5889.16|5889.16|5884.91|5884.91|0
1638538290000|2021-12-03 13:31:30|5888.58|5888.58|5891.79|5891.79|5891.79|5891.79|5887.93|5887.93|0
1638538300000|2021-12-03 13:31:40|5892.68|5892.68|5891.74|5891.74|5892.75|5892.75|5891.12|5891.12|0
1638538310000|2021-12-03 13:31:50|5892.32|5892.32|5891.74|5891.74|5892.32|5892.32|5891.74|5891.74|0
1638538320000|2021-12-03 13:32:00|5891.1|5891.1|5894.62|5894.62|5894.64|5894.64|5891.1|5891.1|0
1638538330000|2021-12-03 13:32:10|5894.63|5894.63|5893.95|5893.95|5894.64|5894.64|5893.95|5893.95|0
1638538340000|2021-12-03 13:32:20|5893.73|5893.73|5895.24|5895.24|5895.24|5895.24|5893.73|5893.73|0
1638538350000|2021-12-03 13:32:30|5892.81|5892.81|5893.89|5893.89|5893.89|5893.89|5892.81|5892.81|0
1638538360000|2021-12-03 13:32:40|5893.46|5893.46|5893.94|5893.94|5893.94|5893.94|5893.46|5893.46|0
1638538370000|2021-12-03 13:32:50|5892.78|5892.78|5893.13|5893.13|5893.13|5893.13|5892.7|5892.7|0
1638538380000|2021-12-03 13:33:00|5893.7|5893.7|5893.23|5893.23|5893.99|5893.99|5892.65|5892.65|0
1638538390000|2021-12-03 13:33:10|5892.65|5892.65|5892.52|5892.52|5892.65|5892.65|5892.52|5892.52|0
1638538400000|2021-12-03 13:33:20|5892.09|5892.09|5891.85|5891.85|5892.09|5892.09|5891.85|5891.85|0
1638538410000|2021-12-03 13:33:30|5892.14|5892.14|5893.12|5893.12|5893.34|5893.34|5891.85|5891.85|0
1638538420000|2021-12-03 13:33:40|5892.55|5892.55|5892.55|5892.55|5893.12|5893.12|5892.55|5892.55|0
1638538430000|2021-12-03 13:33:50|5892.53|5892.53|5893.2|5893.2|5893.2|5893.2|5892.53|5892.53|0
1638538440000|2021-12-03 13:34:00|5893.29|5893.29|5894.68|5894.68|5894.68|5894.68|5893.29|5893.29|0
1638538450000|2021-12-03 13:34:10|5894.6|5894.6|5893.52|5893.52|5894.6|5894.6|5893.52|5893.52|0
1638538460000|2021-12-03 13:34:20|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|5892.51|0
1638538470000|2021-12-03 13:34:30|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|0
1638538480000|2021-12-03 13:34:40|5892.25|5892.25|5892.94|5892.94|5892.94|5892.94|5892.25|5892.25|0
1638538490000|2021-12-03 13:34:50|5893.23|5893.23|5893.52|5893.52|5894.71|5894.71|5893.23|5893.23|0
1638538500000|2021-12-03 13:35:00|5893.01|5893.01|5891.96|5891.96|5893.01|5893.01|5891.96|5891.96|0
1638538510000|2021-12-03 13:35:10|5892.25|5892.25|5892.94|5892.94|5893.51|5893.51|5892.25|5892.25|0
1638538520000|2021-12-03 13:35:20|5893.23|5893.23|5893.73|5893.73|5893.73|5893.73|5893.23|5893.23|0
1638538530000|2021-12-03 13:35:30|5893.51|5893.51|5893.97|5893.97|5893.99|5893.99|5893.51|5893.51|0
1638538540000|2021-12-03 13:35:40|5893.75|5893.75|5893.18|5893.18|5893.75|5893.75|5893.18|5893.18|0
1638538550000|2021-12-03 13:35:50|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|0
1638538560000|2021-12-03 13:36:00|5893.25|5893.25|5894.71|5894.71|5894.93|5894.93|5893.01|5893.01|0
1638538570000|2021-12-03 13:36:10|5894.13|5894.13|5895.22|5895.22|5895.22|5895.22|5894.13|5894.13|0
1638538580000|2021-12-03 13:36:20|5895|5895|5894.79|5894.79|5895|5895|5894.79|5894.79|0
1638538590000|2021-12-03 13:36:30|5894.14|5894.14|5894.64|5894.64|5894.64|5894.64|5894.14|5894.14|0
1638538600000|2021-12-03 13:36:40|5895.15|5895.15|5894.67|5894.67|5895.15|5895.15|5894.46|5894.46|0
1638538610000|2021-12-03 13:36:50|5894.46|5894.46|5892.68|5892.68|5894.46|5894.46|5892.25|5892.25|0
1638538620000|2021-12-03 13:37:00|5892.39|5892.39|5889.43|5889.43|5892.39|5892.39|5889.43|5889.43|0
1638538630000|2021-12-03 13:37:10|5887.99|5887.99|5887.13|5887.13|5887.99|5887.99|5887.13|5887.13|0
1638538640000|2021-12-03 13:37:20|5888.06|5888.06|5886.79|5886.79|5888.54|5888.54|5886.79|5886.79|0
1638538650000|2021-12-03 13:37:30|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|0
1638538660000|2021-12-03 13:37:40|5885.86|5885.86|5885.57|5885.57|5885.86|5885.86|5884.85|5884.85|0
1638538670000|2021-12-03 13:37:50|5886.15|5886.15|5887.27|5887.27|5887.7|5887.7|5886.15|5886.15|0
1638538680000|2021-12-03 13:38:00|5886.41|5886.41|5885.76|5885.76|5886.41|5886.41|5885.54|5885.54|0
1638538690000|2021-12-03 13:38:10|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|0
1638538700000|2021-12-03 13:38:20|5886.59|5886.59|5886.06|5886.06|5886.87|5886.87|5886.06|5886.06|0
1638538710000|2021-12-03 13:38:30|5885.77|5885.77|5884.77|5884.77|5886.06|5886.06|5884.48|5884.48|0
1638538720000|2021-12-03 13:38:40|5884.48|5884.48|5883.72|5883.72|5884.48|5884.48|5883.72|5883.72|0
1638538730000|2021-12-03 13:38:50|5882.28|5882.28|5880.61|5880.61|5882.28|5882.28|5880.37|5880.37|0
1638538740000|2021-12-03 13:39:00|5881.77|5881.77|5881.63|5881.63|5881.77|5881.77|5881.34|5881.34|0
1638538750000|2021-12-03 13:39:10|5881.91|5881.91|5885.05|5885.05|5885.05|5885.05|5881.91|5881.91|0
1638538760000|2021-12-03 13:39:20|5884.76|5884.76|5883.97|5883.97|5884.76|5884.76|5883.97|5883.97|0
1638538770000|2021-12-03 13:39:30|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1638538780000|2021-12-03 13:39:40|5884.98|5884.98|5885.01|5885.01|5885.01|5885.01|5884.98|5884.98|0
1638538790000|2021-12-03 13:39:50|5885.04|5885.04|5885.8|5885.8|5885.8|5885.8|5884.6|5884.6|0
1638538800000|2021-12-03 13:40:00|5886.27|5886.27|5887.13|5887.13|5887.13|5887.13|5886.24|5886.24|0
1638538810000|2021-12-03 13:40:10|5888.8|5888.8|5889.66|5889.66|5889.66|5889.66|5888.8|5888.8|0
1638538830000|2021-12-03 13:40:30|5890.16|5890.16|5890.43|5890.43|5890.43|5890.43|5890.16|5890.16|0
1638538840000|2021-12-03 13:40:40|5890.22|5890.22|5890.23|5890.23|5890.23|5890.23|5890.22|5890.22|0
1638538870000|2021-12-03 13:41:10|5891.81|5891.81|5891.28|5891.28|5891.81|5891.81|5891.28|5891.28|0
1638538880000|2021-12-03 13:41:20|5891.07|5891.07|5891.38|5891.38|5891.59|5891.59|5891.07|5891.07|0
1638538890000|2021-12-03 13:41:30|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1638538920000|2021-12-03 13:42:00|5889.8|5889.8|5888.57|5888.57|5889.8|5889.8|5888.57|5888.57|0
1638538930000|2021-12-03 13:42:10|5888.14|5888.14|5888.14|5888.14|5888.14|5888.14|5887.93|5887.93|0
1638538940000|2021-12-03 13:42:20|5888.19|5888.19|5888.43|5888.43|5888.43|5888.43|5888.19|5888.19|0
1638538950000|2021-12-03 13:42:30|5888.14|5888.14|5887.93|5887.93|5888.14|5888.14|5887.93|5887.93|0
1638538960000|2021-12-03 13:42:40|5887.64|5887.64|5888.39|5888.39|5888.39|5888.39|5887.64|5887.64|0
1638538980000|2021-12-03 13:43:00|5888.37|5888.37|5886.3|5886.3|5888.37|5888.37|5886.3|5886.3|0
1638538990000|2021-12-03 13:43:10|5886.09|5886.09|5885.85|5885.85|5886.09|5886.09|5885.85|5885.85|0
1638539000000|2021-12-03 13:43:20|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|0
1638539010000|2021-12-03 13:43:30|5884.87|5884.87|5886.03|5886.03|5886.03|5886.03|5884.87|5884.87|0
1638539020000|2021-12-03 13:43:40|5885.74|5885.74|5885.23|5885.23|5885.74|5885.74|5885.23|5885.23|0
1638539030000|2021-12-03 13:43:50|5885.81|5885.81|5886.48|5886.48|5886.48|5886.48|5885.81|5885.81|0
1638539040000|2021-12-03 13:44:00|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|0
1638539050000|2021-12-03 13:44:10|5885.97|5885.97|5886.19|5886.19|5886.19|5886.19|5885.97|5885.97|0
1638539060000|2021-12-03 13:44:20|5885.95|5885.95|5885.23|5885.23|5885.95|5885.95|5885.23|5885.23|0
1638539070000|2021-12-03 13:44:30|5884.65|5884.65|5885.45|5885.45|5885.45|5885.45|5884.65|5884.65|0
1638539080000|2021-12-03 13:44:40|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|0
1638539090000|2021-12-03 13:44:50|5885.06|5885.06|5885.69|5885.69|5885.72|5885.72|5885.06|5885.06|0
1638539100000|2021-12-03 13:45:00|5886.81|5886.81|5887.22|5887.22|5887.22|5887.22|5886.35|5886.35|0
1638539110000|2021-12-03 13:45:10|5886.35|5886.35|5885.56|5885.56|5886.35|5886.35|5885.56|5885.56|0
1638539120000|2021-12-03 13:45:20|5885.13|5885.13|5885.13|5885.13|5885.13|5885.13|5885.13|5885.13|0
1638539130000|2021-12-03 13:45:30|5884.89|5884.89|5886.17|5886.17|5886.17|5886.17|5884.87|5884.87|0
1638539140000|2021-12-03 13:45:40|5887.13|5887.13|5887.92|5887.92|5887.92|5887.92|5887.13|5887.13|0
1638539150000|2021-12-03 13:45:50|5887.28|5887.28|5886.48|5886.48|5887.28|5887.28|5886.48|5886.48|0
1638539160000|2021-12-03 13:46:00|5886.19|5886.19|5882.85|5882.85|5886.19|5886.19|5882.85|5882.85|0
1638539170000|2021-12-03 13:46:10|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|0
1638539180000|2021-12-03 13:46:20|5883.54|5883.54|5884.12|5884.12|5884.12|5884.12|5883.33|5883.33|0
1638539190000|2021-12-03 13:46:30|5884.41|5884.41|5885.59|5885.59|5885.59|5885.59|5884.41|5884.41|0
1638539200000|2021-12-03 13:46:40|5885.37|5885.37|5884.79|5884.79|5885.37|5885.37|5884.79|5884.79|0
1638539210000|2021-12-03 13:46:50|5884.51|5884.51|5884.58|5884.58|5884.79|5884.79|5884.51|5884.51|0
1638539220000|2021-12-03 13:47:00|5884.79|5884.79|5883.76|5883.76|5884.79|5884.79|5883.76|5883.76|0
1638539230000|2021-12-03 13:47:10|5882.38|5882.38|5882.34|5882.34|5882.38|5882.38|5882.34|5882.34|0
1638539240000|2021-12-03 13:47:20|5882.05|5882.05|5881.19|5881.19|5882.05|5882.05|5881.19|5881.19|0
1638539250000|2021-12-03 13:47:30|5881.21|5881.21|5885.8|5885.8|5885.8|5885.8|5881.21|5881.21|0
1638539260000|2021-12-03 13:47:40|5885.33|5885.33|5886.17|5886.17|5886.17|5886.17|5885.33|5885.33|0
1638539270000|2021-12-03 13:47:50|5884.65|5884.65|5883.03|5883.03|5884.65|5884.65|5883.03|5883.03|0
1638539280000|2021-12-03 13:48:00|5883.02|5883.02|5883.6|5883.6|5883.84|5883.84|5883.02|5883.02|0
1638539290000|2021-12-03 13:48:10|5882.73|5882.73|5882.97|5882.97|5882.97|5882.97|5882.73|5882.73|0
1638539300000|2021-12-03 13:48:20|5883.47|5883.47|5883.92|5883.92|5884.21|5884.21|5883.47|5883.47|0
1638539310000|2021-12-03 13:48:30|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|0
1638539320000|2021-12-03 13:48:40|5882.8|5882.8|5882.8|5882.8|5882.8|5882.8|5882.8|5882.8|0
1638539330000|2021-12-03 13:48:50|5882.51|5882.51|5881.79|5881.79|5882.51|5882.51|5881.79|5881.79|0
1638539340000|2021-12-03 13:49:00|5881.83|5881.83|5882.33|5882.33|5882.33|5882.33|5881.83|5881.83|0
1638539350000|2021-12-03 13:49:10|5882.62|5882.62|5882.4|5882.4|5882.62|5882.62|5882.4|5882.4|0
1638539360000|2021-12-03 13:49:20|5882.62|5882.62|5883.48|5883.48|5883.48|5883.48|5882.62|5882.62|0
1638539370000|2021-12-03 13:49:30|5884.34|5884.34|5884.58|5884.58|5884.58|5884.58|5884.34|5884.34|0
1638539380000|2021-12-03 13:49:40|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|0
1638539390000|2021-12-03 13:49:50|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1638539400000|2021-12-03 13:50:00|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|0
1638539420000|2021-12-03 13:50:20|5885.11|5885.11|5883.1|5883.1|5885.11|5885.11|5883.1|5883.1|0
1638539430000|2021-12-03 13:50:30|5883.61|5883.61|5883.43|5883.43|5883.61|5883.61|5883.39|5883.39|0
1638539440000|2021-12-03 13:50:40|5883.4|5883.4|5885.15|5885.15|5885.15|5885.15|5883.4|5883.4|0
1638539450000|2021-12-03 13:50:50|5885.07|5885.07|5886.33|5886.33|5886.33|5886.33|5885.07|5885.07|0
1638539470000|2021-12-03 13:51:10|5885.62|5885.62|5883.27|5883.27|5885.62|5885.62|5883.27|5883.27|0
1638539480000|2021-12-03 13:51:20|5882.7|5882.7|5883.27|5883.27|5883.27|5883.27|5882.7|5882.7|0
1638539490000|2021-12-03 13:51:30|5883.49|5883.49|5882.62|5882.62|5883.49|5883.49|5882.33|5882.33|0
1638539500000|2021-12-03 13:51:40|5882.85|5882.85|5883.08|5883.08|5883.08|5883.08|5882.85|5882.85|0
1638539510000|2021-12-03 13:51:50|5883.37|5883.37|5885.5|5885.5|5885.5|5885.5|5883.37|5883.37|0
1638539520000|2021-12-03 13:52:00|5886.07|5886.07|5886.19|5886.19|5886.41|5886.41|5886.07|5886.07|0
1638539530000|2021-12-03 13:52:10|5886.7|5886.7|5886.53|5886.53|5886.99|5886.99|5886.53|5886.53|0
1638539540000|2021-12-03 13:52:20|5886.24|5886.24|5884.87|5884.87|5886.24|5886.24|5884.87|5884.87|0
1638539550000|2021-12-03 13:52:30|5884.44|5884.44|5884.18|5884.18|5884.44|5884.44|5884.18|5884.18|0
1638539560000|2021-12-03 13:52:40|5883.96|5883.96|5883.96|5883.96|5883.96|5883.96|5883.96|5883.96|0
1638539570000|2021-12-03 13:52:50|5883.94|5883.94|5883.34|5883.34|5883.96|5883.96|5883.34|5883.34|0
1638539580000|2021-12-03 13:53:00|5883.63|5883.63|5883.63|5883.63|5883.63|5883.63|5883.63|5883.63|0
1638539590000|2021-12-03 13:53:10|5883.92|5883.92|5883.63|5883.63|5883.92|5883.92|5883.63|5883.63|0
1638539600000|2021-12-03 13:53:20|5883.55|5883.55|5881.88|5881.88|5883.55|5883.55|5881.3|5881.3|0
1638539610000|2021-12-03 13:53:30|5882.1|5882.1|5882.31|5882.31|5882.31|5882.31|5882.1|5882.1|0
1638539620000|2021-12-03 13:53:40|5882.1|5882.1|5882.89|5882.89|5882.89|5882.89|5882.1|5882.1|0
1638539630000|2021-12-03 13:53:50|5883.11|5883.11|5882.16|5882.16|5884.11|5884.11|5882.16|5882.16|0
1638539640000|2021-12-03 13:54:00|5881.95|5881.95|5882.05|5882.05|5882.52|5882.52|5881.95|5881.95|0
1638539650000|2021-12-03 13:54:10|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|0
1638539670000|2021-12-03 13:54:30|5881.67|5881.67|5882.57|5882.57|5882.57|5882.57|5881.67|5881.67|0
1638539680000|2021-12-03 13:54:40|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|5882.81|0
1638539700000|2021-12-03 13:55:00|5883.03|5883.03|5882.74|5882.74|5883.03|5883.03|5882.52|5882.52|0
1638539710000|2021-12-03 13:55:10|5882.52|5882.52|5882.29|5882.29|5882.52|5882.52|5882.29|5882.29|0
1638539720000|2021-12-03 13:55:20|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|0
1638539730000|2021-12-03 13:55:30|5882.52|5882.52|5882.47|5882.47|5882.69|5882.69|5881.95|5881.95|0
1638539740000|2021-12-03 13:55:40|5882.76|5882.76|5883.03|5883.03|5883.03|5883.03|5882.52|5882.52|0
1638539750000|2021-12-03 13:55:50|5882.74|5882.74|5884.26|5884.26|5884.26|5884.26|5882.74|5882.74|0
1638539760000|2021-12-03 13:56:00|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.26|5884.26|0
1638539770000|2021-12-03 13:56:10|5884.79|5884.79|5886.48|5886.48|5886.51|5886.51|5884.79|5884.79|0
1638539790000|2021-12-03 13:56:30|5886.91|5886.91|5887.7|5887.7|5887.7|5887.7|5886.91|5886.91|0
1638539800000|2021-12-03 13:56:40|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|0
1638539810000|2021-12-03 13:56:50|5887.51|5887.51|5886.5|5886.5|5887.51|5887.51|5886.5|5886.5|0
1638539820000|2021-12-03 13:57:00|5886.47|5886.47|5887.43|5887.43|5887.43|5887.43|5886|5886|0
1638539830000|2021-12-03 13:57:10|5887.76|5887.76|5888.47|5888.47|5888.92|5888.92|5887.76|5887.76|0
1638539840000|2021-12-03 13:57:20|5888.51|5888.51|5887.39|5887.39|5888.51|5888.51|5887.39|5887.39|0
1638539850000|2021-12-03 13:57:30|5887.38|5887.38|5887.37|5887.37|5887.38|5887.38|5887.37|5887.37|0
1638539860000|2021-12-03 13:57:40|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|0
1638539870000|2021-12-03 13:57:50|5888.51|5888.51|5888.02|5888.02|5889.74|5889.74|5887.86|5887.86|0
1638539880000|2021-12-03 13:58:00|5887.73|5887.73|5886.68|5886.68|5887.73|5887.73|5886.68|5886.68|0
1638539890000|2021-12-03 13:58:10|5886.7|5886.7|5886.7|5886.7|5886.7|5886.7|5886.7|5886.7|0
1638539900000|2021-12-03 13:58:20|5886.48|5886.48|5885.72|5885.72|5886.48|5886.48|5885.72|5885.72|0
1638539910000|2021-12-03 13:58:30|5884.52|5884.52|5883.24|5883.24|5884.52|5884.52|5883.24|5883.24|0
1638539920000|2021-12-03 13:58:40|5882.81|5882.81|5881.84|5881.84|5882.81|5882.81|5881.84|5881.84|0
1638539930000|2021-12-03 13:58:50|5882.07|5882.07|5881.8|5881.8|5882.07|5882.07|5881.8|5881.8|0
1638539940000|2021-12-03 13:59:00|5881.99|5881.99|5882.34|5882.34|5882.44|5882.44|5881.99|5881.99|0
1638539950000|2021-12-03 13:59:10|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|0
1638539960000|2021-12-03 13:59:20|5882.85|5882.85|5883.09|5883.09|5883.54|5883.54|5882.85|5882.85|0
1638539970000|2021-12-03 13:59:30|5882.61|5882.61|5882.11|5882.11|5882.61|5882.61|5882.11|5882.11|0
1638539980000|2021-12-03 13:59:40|5882.14|5882.14|5882.14|5882.14|5882.14|5882.14|5882.14|5882.14|0
1638539990000|2021-12-03 13:59:50|5882.36|5882.36|5882.43|5882.43|5882.65|5882.65|5882.36|5882.36|0
1638540000000|2021-12-03 14:00:00|5883.22|5883.22|5879.11|5879.11|5883.25|5883.25|5878.87|5878.87|0
1638540010000|2021-12-03 14:00:10|5879.69|5879.69|5878.64|5878.64|5880.36|5880.36|5878.64|5878.64|0
1638540020000|2021-12-03 14:00:20|5878.43|5878.43|5877.69|5877.69|5878.43|5878.43|5877.61|5877.61|0
1638540030000|2021-12-03 14:00:30|5877.98|5877.98|5880.24|5880.24|5880.24|5880.24|5877.98|5877.98|0
1638540040000|2021-12-03 14:00:40|5880|5880|5878.36|5878.36|5880.02|5880.02|5878.36|5878.36|0
1638540050000|2021-12-03 14:00:50|5878.12|5878.12|5877.18|5877.18|5878.12|5878.12|5875.88|5875.88|0
1638540060000|2021-12-03 14:01:00|5877.65|5877.65|5880.6|5880.6|5880.6|5880.6|5877.65|5877.65|0
1638540080000|2021-12-03 14:01:20|5881.32|5881.32|5882.11|5882.11|5882.11|5882.11|5880.82|5880.82|0
1638540090000|2021-12-03 14:01:30|5882.4|5882.4|5881.89|5881.89|5882.4|5882.4|5881.89|5881.89|0
1638540100000|2021-12-03 14:01:40|5882.18|5882.18|5882.11|5882.11|5882.4|5882.4|5882.11|5882.11|0
1638540110000|2021-12-03 14:01:50|5882.12|5882.12|5881.93|5881.93|5882.7|5882.7|5881.64|5881.64|0
1638540120000|2021-12-03 14:02:00|5882.65|5882.65|5881.96|5881.96|5883.37|5883.37|5881.96|5881.96|0
1638540130000|2021-12-03 14:02:10|5881.29|5881.29|5880.42|5880.42|5881.29|5881.29|5880.42|5880.42|0
1638540140000|2021-12-03 14:02:20|5879.89|5879.89|5879.92|5879.92|5879.92|5879.92|5879.89|5879.89|0
1638540150000|2021-12-03 14:02:30|5880.21|5880.21|5880.45|5880.45|5880.45|5880.45|5880.21|5880.21|0
1638540160000|2021-12-03 14:02:40|5880.16|5880.16|5880.16|5880.16|5880.16|5880.16|5880.16|5880.16|0
1638540170000|2021-12-03 14:02:50|5880.73|5880.73|5881.02|5881.02|5881.02|5881.02|5880.73|5880.73|0
1638540180000|2021-12-03 14:03:00|5881.98|5881.98|5882.84|5882.84|5882.84|5882.84|5881.98|5881.98|0
1638540190000|2021-12-03 14:03:10|5882.41|5882.41|5882.84|5882.84|5882.88|5882.88|5882.41|5882.41|0
1638540200000|2021-12-03 14:03:20|5882.82|5882.82|5884.53|5884.53|5884.53|5884.53|5882.25|5882.25|0
1638540210000|2021-12-03 14:03:30|5885.46|5885.46|5886.43|5886.43|5886.43|5886.43|5885.46|5885.46|0
1638540220000|2021-12-03 14:03:40|5886.48|5886.48|5885.9|5885.9|5886.48|5886.48|5885.9|5885.9|0
1638540230000|2021-12-03 14:03:50|5886.19|5886.19|5887.69|5887.69|5887.69|5887.69|5885.32|5885.32|0
1638540240000|2021-12-03 14:04:00|5887.7|5887.7|5887.98|5887.98|5887.98|5887.98|5887.69|5887.69|0
1638540250000|2021-12-03 14:04:10|5887.96|5887.96|5888.58|5888.58|5888.58|5888.58|5887.96|5887.96|0
1638540260000|2021-12-03 14:04:20|5888.29|5888.29|5888.6|5888.6|5888.87|5888.87|5888.29|5888.29|0
1638540270000|2021-12-03 14:04:30|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.6|5888.6|0
1638540280000|2021-12-03 14:04:40|5888.6|5888.6|5887.55|5887.55|5888.6|5888.6|5887.55|5887.55|0
1638540290000|2021-12-03 14:04:50|5887.33|5887.33|5882.61|5882.61|5887.33|5887.33|5882.61|5882.61|0
1638540300000|2021-12-03 14:05:00|5881.48|5881.48|5881.39|5881.39|5881.48|5881.48|5880.89|5880.89|0
1638540310000|2021-12-03 14:05:10|5882.11|5882.11|5884.99|5884.99|5884.99|5884.99|5882.11|5882.11|0
1638540320000|2021-12-03 14:05:20|5885.57|5885.57|5885.54|5885.54|5885.57|5885.57|5885.54|5885.54|0
1638540330000|2021-12-03 14:05:30|5885.83|5885.83|5885.83|5885.83|5885.83|5885.83|5885.83|5885.83|0
1638540340000|2021-12-03 14:05:40|5886.05|5886.05|5886.29|5886.29|5886.57|5886.57|5886|5886|0
1638540350000|2021-12-03 14:05:50|5886.52|5886.52|5886.95|5886.95|5886.95|5886.95|5886.52|5886.52|0
1638540360000|2021-12-03 14:06:00|5887.17|5887.17|5886.62|5886.62|5887.53|5887.53|5886.62|5886.62|0
1638540370000|2021-12-03 14:06:10|5887.34|5887.34|5887.07|5887.07|5888.22|5888.22|5886.78|5886.78|0
1638540380000|2021-12-03 14:06:20|5886.64|5886.64|5884.99|5884.99|5886.64|5886.64|5884.91|5884.91|0
1638540390000|2021-12-03 14:06:30|5886.05|5886.05|5886|5886|5886.26|5886.26|5885.76|5885.76|0
1638540400000|2021-12-03 14:06:40|5886.64|5886.64|5886.93|5886.93|5886.93|5886.93|5886.64|5886.64|0
1638540410000|2021-12-03 14:06:50|5887.8|5887.8|5887.79|5887.79|5887.8|5887.8|5887.79|5887.79|0
1638540420000|2021-12-03 14:07:00|5887.83|5887.83|5886.96|5886.96|5887.83|5887.83|5886.96|5886.96|0
1638540440000|2021-12-03 14:07:20|5887.39|5887.39|5886.89|5886.89|5887.39|5887.39|5886.89|5886.89|0
1638540450000|2021-12-03 14:07:30|5887.46|5887.46|5888.85|5888.85|5888.85|5888.85|5887.46|5887.46|0
1638540460000|2021-12-03 14:07:40|5889.09|5889.09|5888.92|5888.92|5889.35|5889.35|5888.92|5888.92|0
1638540480000|2021-12-03 14:08:00|5889.81|5889.81|5890.04|5890.04|5890.04|5890.04|5889.81|5889.81|0
1638540490000|2021-12-03 14:08:10|5890.91|5890.91|5892.06|5892.06|5892.06|5892.06|5890.62|5890.62|0
1638540500000|2021-12-03 14:08:20|5891.84|5891.84|5892.42|5892.42|5892.42|5892.42|5891.84|5891.84|0
1638540510000|2021-12-03 14:08:30|5891.84|5891.84|5891.58|5891.58|5892.76|5892.76|5891.58|5891.58|0
1638540520000|2021-12-03 14:08:40|5892.16|5892.16|5892.59|5892.59|5892.59|5892.59|5892.16|5892.16|0
1638540530000|2021-12-03 14:08:50|5892.56|5892.56|5892.56|5892.56|5892.99|5892.99|5892.56|5892.56|0
1638540540000|2021-12-03 14:09:00|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|0
1638540550000|2021-12-03 14:09:10|5893.87|5893.87|5894.22|5894.22|5894.22|5894.22|5893.71|5893.71|0
1638540560000|2021-12-03 14:09:20|5894.25|5894.25|5894.48|5894.48|5894.51|5894.51|5894.25|5894.25|0
1638540570000|2021-12-03 14:09:30|5894.51|5894.51|5894.28|5894.28|5894.51|5894.51|5894.28|5894.28|0
1638540580000|2021-12-03 14:09:40|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|0
1638540590000|2021-12-03 14:09:50|5894.04|5894.04|5895.09|5895.09|5895.09|5895.09|5894.04|5894.04|0
1638540600000|2021-12-03 14:10:00|5894.8|5894.8|5894.87|5894.87|5895.74|5895.74|5894.22|5894.22|0
1638540610000|2021-12-03 14:10:10|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|0
1638540620000|2021-12-03 14:10:20|5894.92|5894.92|5894.67|5894.67|5895.21|5895.21|5894.67|5894.67|0
1638540630000|2021-12-03 14:10:30|5893.92|5893.92|5893.25|5893.25|5893.92|5893.92|5893.25|5893.25|0
1638540640000|2021-12-03 14:10:40|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1638540650000|2021-12-03 14:10:50|5894|5894|5895.63|5895.63|5895.63|5895.63|5894|5894|0
1638540660000|2021-12-03 14:11:00|5896.06|5896.06|5894.59|5894.59|5897.1|5897.1|5894.59|5894.59|0
1638540670000|2021-12-03 14:11:10|5894.83|5894.83|5893.84|5893.84|5895.4|5895.4|5893.84|5893.84|0
1638540680000|2021-12-03 14:11:20|5894.42|5894.42|5894.71|5894.71|5894.71|5894.71|5894.42|5894.42|0
1638540690000|2021-12-03 14:11:30|5894.13|5894.13|5894.9|5894.9|5894.9|5894.9|5893.92|5893.92|0
1638540700000|2021-12-03 14:11:40|5895.19|5895.19|5894.11|5894.11|5895.19|5895.19|5894.11|5894.11|0
1638540710000|2021-12-03 14:11:50|5894.39|5894.39|5894.58|5894.58|5894.68|5894.68|5894.11|5894.11|0
1638540720000|2021-12-03 14:12:00|5894.6|5894.6|5895.6|5895.6|5895.6|5895.6|5894.6|5894.6|0
1638540730000|2021-12-03 14:12:10|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|0
1638540740000|2021-12-03 14:12:20|5896.06|5896.06|5897.04|5897.04|5897.04|5897.04|5896.06|5896.06|0
1638540750000|2021-12-03 14:12:30|5897.07|5897.07|5897.49|5897.49|5897.49|5897.49|5897.06|5897.06|0
1638540760000|2021-12-03 14:12:40|5897.77|5897.77|5895.79|5895.79|5897.77|5897.77|5895.79|5895.79|0
1638540770000|2021-12-03 14:12:50|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|0
1638540780000|2021-12-03 14:13:00|5895.84|5895.84|5895.86|5895.86|5895.86|5895.86|5895.84|5895.84|0
1638540800000|2021-12-03 14:13:20|5896.72|5896.72|5896.81|5896.81|5897.02|5897.02|5896.72|5896.72|0
1638540810000|2021-12-03 14:13:30|5898.21|5898.21|5898.67|5898.67|5898.67|5898.67|5898.21|5898.21|0
1638540820000|2021-12-03 14:13:40|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|0
1638540830000|2021-12-03 14:13:50|5897.02|5897.02|5895.75|5895.75|5897.23|5897.23|5895.75|5895.75|0
1638540840000|2021-12-03 14:14:00|5895.51|5895.51|5894.58|5894.58|5895.51|5895.51|5894.58|5894.58|0
1638540850000|2021-12-03 14:14:10|5894.82|5894.82|5895.56|5895.56|5895.56|5895.56|5894.82|5894.82|0
1638540860000|2021-12-03 14:14:20|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1638540870000|2021-12-03 14:14:30|5895.55|5895.55|5896.53|5896.53|5896.53|5896.53|5895.55|5895.55|0
1638540880000|2021-12-03 14:14:40|5896.55|5896.55|5896.55|5896.55|5896.84|5896.84|5896.55|5896.55|0
1638540900000|2021-12-03 14:15:00|5896.98|5896.98|5897.86|5897.86|5898.14|5898.14|5896.98|5896.98|0
1638540910000|2021-12-03 14:15:10|5898.1|5898.1|5898.31|5898.31|5898.31|5898.31|5898.1|5898.1|0
1638540920000|2021-12-03 14:15:20|5899.1|5899.1|5900.27|5900.27|5900.27|5900.27|5899.1|5899.1|0
1638540930000|2021-12-03 14:15:30|5899.63|5899.63|5898.41|5898.41|5899.63|5899.63|5898.41|5898.41|0
1638540950000|2021-12-03 14:15:50|5897.83|5897.83|5898.19|5898.19|5898.41|5898.41|5897.83|5897.83|0
1638540960000|2021-12-03 14:16:00|5898.43|5898.43|5901.16|5901.16|5901.16|5901.16|5898.43|5898.43|0
1638540970000|2021-12-03 14:16:10|5901.14|5901.14|5901.15|5901.15|5901.15|5901.15|5901.14|5901.14|0
1638540980000|2021-12-03 14:16:20|5901.37|5901.37|5902.35|5902.35|5902.35|5902.35|5901.37|5901.37|0
1638540990000|2021-12-03 14:16:30|5902.13|5902.13|5902.61|5902.61|5902.61|5902.61|5902.13|5902.13|0
1638541000000|2021-12-03 14:16:40|5903.19|5903.19|5903.62|5903.62|5903.62|5903.62|5903.19|5903.19|0
1638541010000|2021-12-03 14:16:50|5903.91|5903.91|5903.4|5903.4|5903.91|5903.91|5903.4|5903.4|0
1638541020000|2021-12-03 14:17:00|5903.11|5903.11|5903.12|5903.12|5903.12|5903.12|5903.11|5903.11|0
1638541030000|2021-12-03 14:17:10|5903.14|5903.14|5901.17|5901.17|5903.14|5903.14|5901.17|5901.17|0
1638541040000|2021-12-03 14:17:20|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|0
1638541060000|2021-12-03 14:17:40|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|0
1638541070000|2021-12-03 14:17:50|5901.72|5901.72|5903.06|5903.06|5903.28|5903.28|5901.72|5901.72|0
1638541080000|2021-12-03 14:18:00|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|0
1638541090000|2021-12-03 14:18:10|5902.63|5902.63|5903.06|5903.06|5903.06|5903.06|5902.63|5902.63|0
1638541100000|2021-12-03 14:18:20|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|0
1638541110000|2021-12-03 14:18:30|5902.88|5902.88|5903.99|5903.99|5903.99|5903.99|5902.88|5902.88|0
1638541120000|2021-12-03 14:18:40|5904.85|5904.85|5904.28|5904.28|5904.85|5904.85|5904.28|5904.28|0
1638541130000|2021-12-03 14:18:50|5903.99|5903.99|5902.43|5902.43|5903.99|5903.99|5902.36|5902.36|0
1638541140000|2021-12-03 14:19:00|5902.46|5902.46|5902.03|5902.03|5902.46|5902.46|5902.03|5902.03|0
1638541160000|2021-12-03 14:19:20|5901.71|5901.71|5901.99|5901.99|5901.99|5901.99|5901.71|5901.71|0
1638541170000|2021-12-03 14:19:30|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1638541190000|2021-12-03 14:19:50|5902.84|5902.84|5903.15|5903.15|5903.15|5903.15|5902.84|5902.84|0
1638541200000|2021-12-03 14:20:00|5903.44|5903.44|5900.8|5900.8|5903.44|5903.44|5900.8|5900.8|0
1638541210000|2021-12-03 14:20:10|5900.77|5900.77|5901.13|5901.13|5901.13|5901.13|5900.77|5900.77|0
1638541220000|2021-12-03 14:20:20|5901.42|5901.42|5901.21|5901.21|5901.42|5901.42|5901.21|5901.21|0
1638541230000|2021-12-03 14:20:30|5901.2|5901.2|5898.57|5898.57|5901.2|5901.2|5898|5898|0
1638541240000|2021-12-03 14:20:40|5898.29|5898.29|5896.64|5896.64|5898.29|5898.29|5896.64|5896.64|0
1638541250000|2021-12-03 14:20:50|5896.86|5896.86|5897.53|5897.53|5897.53|5897.53|5896.86|5896.86|0
1638541260000|2021-12-03 14:21:00|5897.81|5897.81|5899.77|5899.77|5899.77|5899.77|5897.53|5897.53|0
1638541270000|2021-12-03 14:21:10|5899.8|5899.8|5900.02|5900.02|5900.02|5900.02|5899.8|5899.8|0
1638541280000|2021-12-03 14:21:20|5900.49|5900.49|5901.48|5901.48|5901.48|5901.48|5900.28|5900.28|0
1638541290000|2021-12-03 14:21:30|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|0
1638541300000|2021-12-03 14:21:40|5901.67|5901.67|5901.14|5901.14|5901.67|5901.67|5901.14|5901.14|0
1638541310000|2021-12-03 14:21:50|5901.43|5901.43|5901.29|5901.29|5901.86|5901.86|5901.29|5901.29|0
1638541320000|2021-12-03 14:22:00|5901.07|5901.07|5900.14|5900.14|5901.07|5901.07|5900.11|5900.11|0
1638541330000|2021-12-03 14:22:10|5899.27|5899.27|5900.43|5900.43|5900.43|5900.43|5899.27|5899.27|0
1638541340000|2021-12-03 14:22:20|5900.66|5900.66|5901.33|5901.33|5901.33|5901.33|5900.66|5900.66|0
1638541350000|2021-12-03 14:22:30|5901.35|5901.35|5902.81|5902.81|5902.81|5902.81|5901.35|5901.35|0
1638541370000|2021-12-03 14:22:50|5903.05|5903.05|5903.05|5903.05|5903.34|5903.34|5903.05|5903.05|0
1638541380000|2021-12-03 14:23:00|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1638541390000|2021-12-03 14:23:10|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|0
1638541400000|2021-12-03 14:23:20|5903.87|5903.87|5904.11|5904.11|5904.3|5904.3|5903.87|5903.87|0
1638541410000|2021-12-03 14:23:30|5903.64|5903.64|5903.68|5903.68|5903.68|5903.68|5903.21|5903.21|0
1638541430000|2021-12-03 14:23:50|5903.66|5903.66|5902.73|5902.73|5903.66|5903.66|5902.73|5902.73|0
1638541450000|2021-12-03 14:24:10|5902.51|5902.51|5902.51|5902.51|5902.51|5902.51|5902.51|5902.51|0
1638541460000|2021-12-03 14:24:20|5902.3|5902.3|5901.65|5901.65|5902.3|5902.3|5901.65|5901.65|0
1638541470000|2021-12-03 14:24:30|5901.36|5901.36|5900.79|5900.79|5901.36|5901.36|5900.79|5900.79|0
1638541480000|2021-12-03 14:24:40|5901.01|5901.01|5900.79|5900.79|5901.01|5901.01|5900.79|5900.79|0
1638541490000|2021-12-03 14:24:50|5900.76|5900.76|5902.97|5902.97|5902.97|5902.97|5900.76|5900.76|0
1638541500000|2021-12-03 14:25:00|5902.39|5902.39|5902.05|5902.05|5902.68|5902.68|5901.81|5901.81|0
1638541510000|2021-12-03 14:25:10|5902.48|5902.48|5903.34|5903.34|5903.34|5903.34|5902.48|5902.48|0
1638541520000|2021-12-03 14:25:20|5903.58|5903.58|5904.22|5904.22|5905.06|5905.06|5903.58|5903.58|0
1638541530000|2021-12-03 14:25:30|5904.01|5904.01|5903.82|5903.82|5904.01|5904.01|5903.79|5903.79|0
1638541540000|2021-12-03 14:25:40|5904.11|5904.11|5904.83|5904.83|5904.83|5904.83|5904.06|5904.06|0
1638541550000|2021-12-03 14:25:50|5905.06|5905.06|5906.29|5906.29|5906.29|5906.29|5905.06|5905.06|0
1638541560000|2021-12-03 14:26:00|5906.53|5906.53|5906.74|5906.74|5906.74|5906.74|5906.53|5906.53|0
1638541570000|2021-12-03 14:26:10|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|0
1638541590000|2021-12-03 14:26:30|5907.01|5907.01|5906.97|5906.97|5907.01|5907.01|5906.97|5906.97|0
1638541600000|2021-12-03 14:26:40|5906.76|5906.76|5906.47|5906.47|5906.76|5906.76|5906.47|5906.47|0
1638541610000|2021-12-03 14:26:50|5906.76|5906.76|5906.33|5906.33|5907.05|5907.05|5906.33|5906.33|0
1638541620000|2021-12-03 14:27:00|5905.75|5905.75|5905.78|5905.78|5905.78|5905.78|5905.75|5905.75|0
1638541630000|2021-12-03 14:27:10|5905.11|5905.11|5905.09|5905.09|5905.33|5905.33|5905.09|5905.09|0
1638541640000|2021-12-03 14:27:20|5905.33|5905.33|5905.11|5905.11|5905.33|5905.33|5905.11|5905.11|0
1638541650000|2021-12-03 14:27:30|5905.33|5905.33|5906.65|5906.65|5906.65|5906.65|5905.33|5905.33|0
1638541660000|2021-12-03 14:27:40|5906.88|5906.88|5906.86|5906.86|5906.88|5906.88|5906.86|5906.86|0
1638541670000|2021-12-03 14:27:50|5907.09|5907.09|5907.4|5907.4|5908.51|5908.51|5907.09|5907.09|0
1638541680000|2021-12-03 14:28:00|5907.11|5907.11|5907.64|5907.64|5908.22|5908.22|5906.77|5906.77|0
1638541690000|2021-12-03 14:28:10|5908.22|5908.22|5908.45|5908.45|5908.45|5908.45|5908.22|5908.22|0
1638541700000|2021-12-03 14:28:20|5908.67|5908.67|5909.2|5909.2|5909.44|5909.44|5908.67|5908.67|0
1638541710000|2021-12-03 14:28:30|5909.49|5909.49|5910.71|5910.71|5910.71|5910.71|5909.49|5909.49|0
1638541720000|2021-12-03 14:28:40|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|0
1638541740000|2021-12-03 14:29:00|5910.78|5910.78|5911.36|5911.36|5911.36|5911.36|5910.78|5910.78|0
1638541750000|2021-12-03 14:29:10|5911.81|5911.81|5912.05|5912.05|5912.05|5912.05|5911.81|5911.81|0
1638541760000|2021-12-03 14:29:20|5912.03|5912.03|5913.97|5913.97|5913.97|5913.97|5911.79|5911.79|0
1638541770000|2021-12-03 14:29:30|5913.99|5913.99|5914.57|5914.57|5914.57|5914.57|5913.99|5913.99|0
1638541780000|2021-12-03 14:29:40|5913.7|5913.7|5913.41|5913.41|5913.7|5913.7|5912.54|5912.54|0
1638541790000|2021-12-03 14:29:50|5912.38|5912.38|5911.34|5911.34|5912.38|5912.38|5911.13|5911.13|0
1638541800000|2021-12-03 14:30:00|5910.81|5910.81|5902.48|5902.48|5911.17|5911.17|5901.71|5901.71|0
1638541810000|2021-12-03 14:30:10|5902.2|5902.2|5893.87|5893.87|5902.63|5902.63|5893.87|5893.87|0
1638541820000|2021-12-03 14:30:20|5892.98|5892.98|5892.47|5892.47|5898.18|5898.18|5890.69|5890.69|0
1638541830000|2021-12-03 14:30:30|5892.25|5892.25|5897.12|5897.12|5897.81|5897.81|5892.01|5892.01|0
1638541840000|2021-12-03 14:30:40|5897.36|5897.36|5896.18|5896.18|5897.36|5897.36|5894.08|5894.08|0
1638541850000|2021-12-03 14:30:50|5896.47|5896.47|5900.45|5900.45|5900.58|5900.58|5896.47|5896.47|0
1638541860000|2021-12-03 14:31:00|5899.58|5899.58|5896.72|5896.72|5899.58|5899.58|5895.06|5895.06|0
1638541870000|2021-12-03 14:31:10|5896.94|5896.94|5904.72|5904.72|5904.72|5904.72|5896.94|5896.94|0
1638541880000|2021-12-03 14:31:20|5904.76|5904.76|5906.2|5906.2|5906.7|5906.7|5904.76|5904.76|0
1638541890000|2021-12-03 14:31:30|5906.42|5906.42|5909.09|5909.09|5909.65|5909.65|5906.42|5906.42|0
1638541900000|2021-12-03 14:31:40|5909.62|5909.62|5907.9|5907.9|5911.08|5911.08|5907.9|5907.9|0
1638541910000|2021-12-03 14:31:50|5908.66|5908.66|5910.34|5910.34|5910.34|5910.34|5908.66|5908.66|0
1638541920000|2021-12-03 14:32:00|5909.76|5909.76|5910.35|5910.35|5914.33|5914.33|5909.76|5909.76|0
1638541930000|2021-12-03 14:32:10|5910.78|5910.78|5911.4|5911.4|5911.98|5911.98|5910.78|5910.78|0
1638541940000|2021-12-03 14:32:20|5912.51|5912.51|5917.99|5917.99|5917.99|5917.99|5912.51|5912.51|0
1638541950000|2021-12-03 14:32:30|5917.06|5917.06|5917.95|5917.95|5918.74|5918.74|5916.77|5916.77|0
1638541960000|2021-12-03 14:32:40|5915.8|5915.8|5916.66|5916.66|5917.28|5917.28|5914.65|5914.65|0
1638541970000|2021-12-03 14:32:50|5916.63|5916.63|5916.87|5916.87|5916.87|5916.87|5916.18|5916.18|0
1638541980000|2021-12-03 14:33:00|5916.58|5916.58|5918.17|5918.17|5919.09|5919.09|5915.76|5915.76|0
1638541990000|2021-12-03 14:33:10|5918.16|5918.16|5919.04|5919.04|5920.67|5920.67|5917.18|5917.18|0
1638542000000|2021-12-03 14:33:20|5918.61|5918.61|5920.31|5920.31|5920.31|5920.31|5916.6|5916.6|0
1638542010000|2021-12-03 14:33:30|5920.55|5920.55|5919.68|5919.68|5920.55|5920.55|5918.99|5918.99|0
1638542020000|2021-12-03 14:33:40|5919.1|5919.1|5907.57|5907.57|5919.1|5919.1|5907.57|5907.57|0
1638542030000|2021-12-03 14:33:50|5907.09|5907.09|5909.5|5909.5|5909.94|5909.94|5906.81|5906.81|0
1638542040000|2021-12-03 14:34:00|5909.02|5909.02|5915.77|5915.77|5917.62|5917.62|5909.02|5909.02|0
1638542050000|2021-12-03 14:34:10|5914.82|5914.82|5912.59|5912.59|5914.82|5914.82|5912.59|5912.59|0
1638542060000|2021-12-03 14:34:20|5909.61|5909.61|5912.31|5912.31|5912.31|5912.31|5909.61|5909.61|0
1638542070000|2021-12-03 14:34:30|5912.1|5912.1|5914.5|5914.5|5915.08|5915.08|5912.1|5912.1|0
1638542080000|2021-12-03 14:34:40|5914.51|5914.51|5918.57|5918.57|5918.57|5918.57|5914.51|5914.51|0
1638542090000|2021-12-03 14:34:50|5918.28|5918.28|5918.54|5918.54|5919.59|5919.59|5916.88|5916.88|0
1638542100000|2021-12-03 14:35:00|5918.9|5918.9|5920.88|5920.88|5921.17|5921.17|5918.9|5918.9|0
1638542110000|2021-12-03 14:35:10|5921.12|5921.12|5923.42|5923.42|5923.42|5923.42|5921.07|5921.07|0
1638542120000|2021-12-03 14:35:20|5923.13|5923.13|5919.72|5919.72|5923.13|5923.13|5919.49|5919.49|0
1638542130000|2021-12-03 14:35:30|5919.08|5919.08|5924.34|5924.34|5925.21|5925.21|5918.65|5918.65|0
1638542140000|2021-12-03 14:35:40|5924.92|5924.92|5921.6|5921.6|5925.21|5925.21|5921.6|5921.6|0
1638542150000|2021-12-03 14:35:50|5921.39|5921.39|5920.94|5920.94|5922.16|5922.16|5920.43|5920.43|0
1638542160000|2021-12-03 14:36:00|5920.65|5920.65|5921.77|5921.77|5921.77|5921.77|5916.13|5916.13|0
1638542170000|2021-12-03 14:36:10|5921.27|5921.27|5923.52|5923.52|5923.52|5923.52|5919.78|5919.78|0
1638542180000|2021-12-03 14:36:20|5923.6|5923.6|5923.63|5923.63|5924.35|5924.35|5923.58|5923.58|0
1638542190000|2021-12-03 14:36:30|5924.06|5924.06|5920.46|5920.46|5925.07|5925.07|5920.46|5920.46|0
1638542200000|2021-12-03 14:36:40|5920.94|5920.94|5921.67|5921.67|5922.49|5922.49|5920.94|5920.94|0
1638542210000|2021-12-03 14:36:50|5920.31|5920.31|5917.89|5917.89|5920.31|5920.31|5917.08|5917.08|0
1638542220000|2021-12-03 14:37:00|5917.61|5917.61|5918.49|5918.49|5919.07|5919.07|5917.61|5917.61|0
1638542230000|2021-12-03 14:37:10|5918.78|5918.78|5915.66|5915.66|5919.36|5919.36|5915.66|5915.66|0
1638542240000|2021-12-03 14:37:20|5915.37|5915.37|5916.42|5916.42|5916.71|5916.71|5915.37|5915.37|0
1638542250000|2021-12-03 14:37:30|5916.61|5916.61|5917.09|5917.09|5917.09|5917.09|5916.61|5916.61|0
1638542260000|2021-12-03 14:37:40|5917.67|5917.67|5919.44|5919.44|5920.52|5920.52|5917.67|5917.67|0
1638542270000|2021-12-03 14:37:50|5919.73|5919.73|5921.44|5921.44|5921.44|5921.44|5919.52|5919.52|0
1638542280000|2021-12-03 14:38:00|5921.01|5921.01|5922.09|5922.09|5922.09|5922.09|5921.01|5921.01|0
1638542290000|2021-12-03 14:38:10|5921.88|5921.88|5922.88|5922.88|5922.88|5922.88|5921.59|5921.59|0
1638542300000|2021-12-03 14:38:20|5923.46|5923.46|5924.12|5924.12|5924.33|5924.33|5923.46|5923.46|0
1638542310000|2021-12-03 14:38:30|5923.9|5923.9|5920.42|5920.42|5923.9|5923.9|5920.42|5920.42|0
1638542320000|2021-12-03 14:38:40|5919.23|5919.23|5917.64|5917.64|5919.23|5919.23|5917.64|5917.64|0
1638542330000|2021-12-03 14:38:50|5918.51|5918.51|5918.65|5918.65|5919.51|5919.51|5918.51|5918.51|0
1638542340000|2021-12-03 14:39:00|5919.23|5919.23|5923.16|5923.16|5923.45|5923.45|5919.23|5919.23|0
1638542350000|2021-12-03 14:39:10|5922.87|5922.87|5926.22|5926.22|5926.49|5926.49|5922.87|5922.87|0
1638542360000|2021-12-03 14:39:20|5926.21|5926.21|5925.21|5925.21|5926.72|5926.72|5924.68|5924.68|0
1638542370000|2021-12-03 14:39:30|5924.49|5924.49|5921.35|5921.35|5924.49|5924.49|5921.35|5921.35|0
1638542380000|2021-12-03 14:39:40|5921.54|5921.54|5923|5923|5923|5923|5921.54|5921.54|0
1638542390000|2021-12-03 14:39:50|5922.71|5922.71|5923.14|5923.14|5923.86|5923.86|5922.71|5922.71|0
1638542400000|2021-12-03 14:40:00|5921.99|5921.99|5924.05|5924.05|5924.63|5924.63|5921.32|5921.32|0
1638542410000|2021-12-03 14:40:10|5924.63|5924.63|5924.05|5924.05|5925.44|5925.44|5924.05|5924.05|0
1638542420000|2021-12-03 14:40:20|5923.76|5923.76|5922.29|5922.29|5924.05|5924.05|5922.29|5922.29|0
1638542430000|2021-12-03 14:40:30|5922.24|5922.24|5924.03|5924.03|5924.03|5924.03|5921.77|5921.77|0
1638542440000|2021-12-03 14:40:40|5923.74|5923.74|5923.06|5923.06|5925.15|5925.15|5923.06|5923.06|0
1638542450000|2021-12-03 14:40:50|5922.77|5922.77|5918.92|5918.92|5922.77|5922.77|5918.92|5918.92|0
1638542460000|2021-12-03 14:41:00|5918.04|5918.04|5916.45|5916.45|5918.04|5918.04|5916.45|5916.45|0
1638542470000|2021-12-03 14:41:10|5916.21|5916.21|5914.37|5914.37|5916.21|5916.21|5914.37|5914.37|0
1638542480000|2021-12-03 14:41:20|5913.66|5913.66|5914.37|5914.37|5914.66|5914.66|5913.61|5913.61|0
1638542490000|2021-12-03 14:41:30|5914.08|5914.08|5916.47|5916.47|5916.47|5916.47|5914.08|5914.08|0
1638542500000|2021-12-03 14:41:40|5917.05|5917.05|5916.68|5916.68|5917.05|5917.05|5916.47|5916.47|0
1638542510000|2021-12-03 14:41:50|5917.26|5917.26|5916.11|5916.11|5917.26|5917.26|5915.35|5915.35|0
1638542520000|2021-12-03 14:42:00|5916.4|5916.4|5916.43|5916.43|5916.65|5916.65|5916.36|5916.36|0
1638542530000|2021-12-03 14:42:10|5915.57|5915.57|5913.89|5913.89|5915.57|5915.57|5913.89|5913.89|0
1638542540000|2021-12-03 14:42:20|5913.42|5913.42|5912.14|5912.14|5913.42|5913.42|5912.14|5912.14|0
1638542550000|2021-12-03 14:42:30|5911.9|5911.9|5910.69|5910.69|5911.9|5911.9|5909.17|5909.17|0
1638542560000|2021-12-03 14:42:40|5911.16|5911.16|5911.9|5911.9|5912.46|5912.46|5911.12|5911.12|0
1638542570000|2021-12-03 14:42:50|5912.67|5912.67|5913.19|5913.19|5913.19|5913.19|5912.38|5912.38|0
1638542580000|2021-12-03 14:43:00|5913.46|5913.46|5917.74|5917.74|5918.34|5918.34|5913.46|5913.46|0
1638542590000|2021-12-03 14:43:10|5917.45|5917.45|5917.74|5917.74|5917.74|5917.74|5916.87|5916.87|0
1638542600000|2021-12-03 14:43:20|5918.38|5918.38|5918.58|5918.58|5918.58|5918.58|5917.96|5917.96|0
1638542610000|2021-12-03 14:43:30|5919.53|5919.53|5920.42|5920.42|5921.33|5921.33|5919.53|5919.53|0
1638542620000|2021-12-03 14:43:40|5919.84|5919.84|5917.72|5917.72|5919.87|5919.87|5917.21|5917.21|0
1638542630000|2021-12-03 14:43:50|5917.93|5917.93|5918.55|5918.55|5918.55|5918.55|5917.93|5917.93|0
1638542640000|2021-12-03 14:44:00|5919.74|5919.74|5917.3|5917.3|5920.79|5920.79|5917.01|5917.01|0
1638542650000|2021-12-03 14:44:10|5917.59|5917.59|5917.38|5917.38|5917.59|5917.59|5917.38|5917.38|0
1638542660000|2021-12-03 14:44:20|5917.59|5917.59|5919.7|5919.7|5919.7|5919.7|5917.35|5917.35|0
1638542670000|2021-12-03 14:44:30|5919.41|5919.41|5919.75|5919.75|5919.75|5919.75|5919.41|5919.41|0
1638542680000|2021-12-03 14:44:40|5920.61|5920.61|5921.49|5921.49|5922.04|5922.04|5920.61|5920.61|0
1638542700000|2021-12-03 14:45:00|5922.06|5922.06|5925.77|5925.77|5926.73|5926.73|5922.06|5922.06|0
1638542710000|2021-12-03 14:45:10|5925.99|5925.99|5927.34|5927.34|5927.92|5927.92|5925.99|5925.99|0
1638542720000|2021-12-03 14:45:20|5927.35|5927.35|5926.35|5926.35|5927.35|5927.35|5926.13|5926.13|0
1638542730000|2021-12-03 14:45:30|5926.06|5926.06|5922.61|5922.61|5926.16|5926.16|5922.32|5922.32|0
1638542740000|2021-12-03 14:45:40|5922.83|5922.83|5923.01|5923.01|5923.01|5923.01|5922.54|5922.54|0
1638542750000|2021-12-03 14:45:50|5921.84|5921.84|5922.11|5922.11|5922.11|5922.11|5921.05|5921.05|0
1638542760000|2021-12-03 14:46:00|5922.39|5922.39|5921.16|5921.16|5922.68|5922.68|5920.38|5920.38|0
1638542770000|2021-12-03 14:46:10|5920.3|5920.3|5919.63|5919.63|5920.3|5920.3|5919.34|5919.34|0
1638542780000|2021-12-03 14:46:20|5919.6|5919.6|5919.09|5919.09|5919.89|5919.89|5919.09|5919.09|0
1638542790000|2021-12-03 14:46:30|5918.8|5918.8|5919.31|5919.31|5919.31|5919.31|5918.8|5918.8|0
1638542800000|2021-12-03 14:46:40|5919.78|5919.78|5919.14|5919.14|5919.78|5919.78|5919.14|5919.14|0
1638542810000|2021-12-03 14:46:50|5918.85|5918.85|5918.27|5918.27|5918.85|5918.85|5916.07|5916.07|0
1638542820000|2021-12-03 14:47:00|5919.13|5919.13|5918.17|5918.17|5920.57|5920.57|5918.17|5918.17|0
1638542830000|2021-12-03 14:47:10|5917.26|5917.26|5915.88|5915.88|5917.26|5917.26|5915.88|5915.88|0
1638542840000|2021-12-03 14:47:20|5916.12|5916.12|5916.68|5916.68|5916.68|5916.68|5915.54|5915.54|0
1638542850000|2021-12-03 14:47:30|5916.39|5916.39|5914.52|5914.52|5916.39|5916.39|5914.52|5914.52|0
1638542860000|2021-12-03 14:47:40|5914.23|5914.23|5913.73|5913.73|5914.23|5914.23|5913.73|5913.73|0
1638542870000|2021-12-03 14:47:50|5913.7|5913.7|5910.6|5910.6|5913.92|5913.92|5910.6|5910.6|0
1638542880000|2021-12-03 14:48:00|5911.17|5911.17|5910.82|5910.82|5913.88|5913.88|5910.82|5910.82|0
1638542890000|2021-12-03 14:48:10|5910.53|5910.53|5910.4|5910.4|5911.29|5911.29|5910.4|5910.4|0
1638542900000|2021-12-03 14:48:20|5910.42|5910.42|5914.68|5914.68|5914.68|5914.68|5910.42|5910.42|0
1638542910000|2021-12-03 14:48:30|5914.89|5914.89|5912.57|5912.57|5915.29|5915.29|5912.57|5912.57|0
1638542920000|2021-12-03 14:48:40|5912.33|5912.33|5911.31|5911.31|5912.33|5912.33|5911.21|5911.21|0
1638542930000|2021-12-03 14:48:50|5912.02|5912.02|5912.4|5912.4|5913.86|5913.86|5912.02|5912.02|0
1638542940000|2021-12-03 14:49:00|5911.69|5911.69|5909.48|5909.48|5911.69|5911.69|5909.24|5909.24|0
1638542950000|2021-12-03 14:49:10|5909.77|5909.77|5909.75|5909.75|5909.77|5909.77|5909.75|5909.75|0
1638542960000|2021-12-03 14:49:20|5909.46|5909.46|5909.7|5909.7|5909.7|5909.7|5908.48|5908.48|0
1638542970000|2021-12-03 14:49:30|5909.22|5909.22|5908.15|5908.15|5909.22|5909.22|5908.15|5908.15|0
1638542980000|2021-12-03 14:49:40|5907.91|5907.91|5908.36|5908.36|5908.36|5908.36|5907.91|5907.91|0
1638542990000|2021-12-03 14:49:50|5907.89|5907.89|5905.49|5905.49|5907.89|5907.89|5905.49|5905.49|0
1638543000000|2021-12-03 14:50:00|5905.02|5905.02|5903.31|5903.31|5905.36|5905.36|5903.31|5903.31|0
1638543010000|2021-12-03 14:50:10|5902.6|5902.6|5895.7|5895.7|5902.84|5902.84|5895.7|5895.7|0
1638543020000|2021-12-03 14:50:20|5895.12|5895.12|5891.13|5891.13|5895.7|5895.7|5890.89|5890.89|0
1638543030000|2021-12-03 14:50:30|5891.11|5891.11|5888.9|5888.9|5891.18|5891.18|5888.1|5888.1|0
1638543040000|2021-12-03 14:50:40|5888.61|5888.61|5887.86|5887.86|5888.61|5888.61|5885.69|5885.69|0
1638543050000|2021-12-03 14:50:50|5887.57|5887.57|5888.75|5888.75|5888.75|5888.75|5887.57|5887.57|0
1638543060000|2021-12-03 14:51:00|5887.81|5887.81|5890.05|5890.05|5890.07|5890.07|5887.32|5887.32|0
1638543070000|2021-12-03 14:51:10|5888.33|5888.33|5889.03|5889.03|5889.32|5889.32|5887.82|5887.82|0
1638543080000|2021-12-03 14:51:20|5888.74|5888.74|5889.27|5889.27|5889.32|5889.32|5887.98|5887.98|0
1638543090000|2021-12-03 14:51:30|5888.98|5888.98|5889.6|5889.6|5889.6|5889.6|5887.74|5887.74|0
1638543100000|2021-12-03 14:51:40|5889.63|5889.63|5891.52|5891.52|5891.52|5891.52|5888.57|5888.57|0
1638543110000|2021-12-03 14:51:50|5890.72|5890.72|5890.43|5890.43|5891.01|5891.01|5890.43|5890.43|0
1638543120000|2021-12-03 14:52:00|5890.2|5890.2|5889.98|5889.98|5890.2|5890.2|5888.98|5888.98|0
1638543130000|2021-12-03 14:52:10|5889.48|5889.48|5888.12|5888.12|5889.51|5889.51|5887.4|5887.4|0
1638543140000|2021-12-03 14:52:20|5889.31|5889.31|5888.05|5888.05|5889.96|5889.96|5888.05|5888.05|0
1638543150000|2021-12-03 14:52:30|5888.76|5888.76|5885.15|5885.15|5888.76|5888.76|5885.15|5885.15|0
1638543160000|2021-12-03 14:52:40|5884.43|5884.43|5880.47|5880.47|5884.43|5884.43|5880.47|5880.47|0
1638543170000|2021-12-03 14:52:50|5881.63|5881.63|5877.17|5877.17|5881.63|5881.63|5877.17|5877.17|0
1638543180000|2021-12-03 14:53:00|5877.12|5877.12|5880.79|5880.79|5880.84|5880.84|5877.12|5877.12|0
1638543190000|2021-12-03 14:53:10|5880.81|5880.81|5882.19|5882.19|5882.62|5882.62|5880.81|5880.81|0
1638543200000|2021-12-03 14:53:20|5881.43|5881.43|5880.83|5880.83|5881.72|5881.72|5880.54|5880.54|0
1638543210000|2021-12-03 14:53:30|5881.12|5881.12|5881.05|5881.05|5881.55|5881.55|5881.05|5881.05|0
1638543220000|2021-12-03 14:53:40|5881.09|5881.09|5881.26|5881.26|5881.26|5881.26|5881.03|5881.03|0
1638543230000|2021-12-03 14:53:50|5881.47|5881.47|5879.6|5879.6|5881.47|5881.47|5879.6|5879.6|0
1638543240000|2021-12-03 14:54:00|5880.18|5880.18|5879.41|5879.41|5881.06|5881.06|5879.41|5879.41|0
1638543250000|2021-12-03 14:54:10|5879.2|5879.2|5877.1|5877.1|5879.2|5879.2|5875.59|5875.59|0
1638543260000|2021-12-03 14:54:20|5876.91|5876.91|5873.49|5873.49|5877.2|5877.2|5873.49|5873.49|0
1638543270000|2021-12-03 14:54:30|5873.44|5873.44|5872.95|5872.95|5873.44|5873.44|5871.52|5871.52|0
1638543280000|2021-12-03 14:54:40|5872.37|5872.37|5872.35|5872.35|5872.59|5872.59|5871.92|5871.92|0
1638543290000|2021-12-03 14:54:50|5872.64|5872.64|5871.46|5871.46|5872.64|5872.64|5869.95|5869.95|0
1638543300000|2021-12-03 14:55:00|5870.75|5870.75|5874.98|5874.98|5874.98|5874.98|5870.75|5870.75|0
1638543310000|2021-12-03 14:55:10|5874.92|5874.92|5873.9|5873.9|5875.78|5875.78|5873.9|5873.9|0
1638543320000|2021-12-03 14:55:20|5874.19|5874.19|5875.66|5875.66|5875.66|5875.66|5874.19|5874.19|0
1638543330000|2021-12-03 14:55:30|5876.18|5876.18|5881.28|5881.28|5881.28|5881.28|5876.18|5876.18|0
1638543340000|2021-12-03 14:55:40|5881.95|5881.95|5882.17|5882.17|5882.46|5882.46|5880.96|5880.96|0
1638543350000|2021-12-03 14:55:50|5881.88|5881.88|5880.22|5880.22|5881.88|5881.88|5879.94|5879.94|0
1638543360000|2021-12-03 14:56:00|5880.44|5880.44|5880.9|5880.9|5881.47|5881.47|5880.44|5880.44|0
1638543370000|2021-12-03 14:56:10|5881.62|5881.62|5883.64|5883.64|5883.64|5883.64|5881.62|5881.62|0
1638543380000|2021-12-03 14:56:20|5883.69|5883.69|5883.26|5883.26|5885.57|5885.57|5882.52|5882.52|0
1638543390000|2021-12-03 14:56:30|5882.55|5882.55|5881.09|5881.09|5882.55|5882.55|5881.09|5881.09|0
1638543400000|2021-12-03 14:56:40|5881.52|5881.52|5879.69|5879.69|5882.1|5882.1|5879.69|5879.69|0
1638543410000|2021-12-03 14:56:50|5879.65|5879.65|5882.01|5882.01|5882.01|5882.01|5879.65|5879.65|0
1638543420000|2021-12-03 14:57:00|5881.77|5881.77|5887.83|5887.83|5888.34|5888.34|5881.48|5881.48|0
1638543430000|2021-12-03 14:57:10|5887.82|5887.82|5885.04|5885.04|5887.82|5887.82|5885.04|5885.04|0
1638543440000|2021-12-03 14:57:20|5884.82|5884.82|5884.66|5884.66|5885.04|5885.04|5883.87|5883.87|0
1638543450000|2021-12-03 14:57:30|5884.88|5884.88|5885.17|5885.17|5885.17|5885.17|5884.88|5884.88|0
1638543460000|2021-12-03 14:57:40|5884.93|5884.93|5889.04|5889.04|5889.04|5889.04|5884.71|5884.71|0
1638543470000|2021-12-03 14:57:50|5888.75|5888.75|5888.14|5888.14|5889|5889|5888.14|5888.14|0
1638543480000|2021-12-03 14:58:00|5887.57|5887.57|5883.07|5883.07|5887.57|5887.57|5883.07|5883.07|0
1638543490000|2021-12-03 14:58:10|5882.86|5882.86|5882.83|5882.83|5883.07|5883.07|5882.57|5882.57|0
1638543500000|2021-12-03 14:58:20|5882.19|5882.19|5884.4|5884.4|5884.4|5884.4|5882.19|5882.19|0
1638543510000|2021-12-03 14:58:30|5884.36|5884.36|5883.83|5883.83|5884.36|5884.36|5883.83|5883.83|0
1638543520000|2021-12-03 14:58:40|5883.6|5883.6|5880.92|5880.92|5883.6|5883.6|5880.92|5880.92|0
1638543530000|2021-12-03 14:58:50|5880.63|5880.63|5877.19|5877.19|5880.63|5880.63|5876.97|5876.97|0
1638543540000|2021-12-03 14:59:00|5876.61|5876.61|5876.97|5876.97|5878.2|5878.2|5876.61|5876.61|0
1638543550000|2021-12-03 14:59:10|5876.91|5876.91|5876.51|5876.51|5877.57|5877.57|5876.51|5876.51|0
1638543560000|2021-12-03 14:59:20|5876.3|5876.3|5877.28|5877.28|5877.28|5877.28|5875.07|5875.07|0
1638543570000|2021-12-03 14:59:30|5877.22|5877.22|5877.36|5877.36|5877.36|5877.36|5876.75|5876.75|0
1638543580000|2021-12-03 14:59:40|5877.58|5877.58|5878.32|5878.32|5878.61|5878.61|5877.58|5877.58|0
1638543590000|2021-12-03 14:59:50|5879.23|5879.23|5876.34|5876.34|5879.26|5879.26|5876.34|5876.34|0
1638543600000|2021-12-03 15:00:00|5877.22|5877.22|5879.76|5879.76|5881.29|5881.29|5877.2|5877.2|0
1638543610000|2021-12-03 15:00:10|5878.9|5878.9|5881.83|5881.83|5881.83|5881.83|5877.23|5877.23|0
1638543620000|2021-12-03 15:00:20|5881.84|5881.84|5882.57|5882.57|5884.52|5884.52|5881.84|5881.84|0
1638543630000|2021-12-03 15:00:30|5883.15|5883.15|5881.11|5881.11|5883.39|5883.39|5880.89|5880.89|0
1638543640000|2021-12-03 15:00:40|5881.32|5881.32|5883.02|5883.02|5883.96|5883.96|5881.32|5881.32|0
1638543650000|2021-12-03 15:00:50|5883.88|5883.88|5885.77|5885.77|5885.77|5885.77|5883.13|5883.13|0
1638543660000|2021-12-03 15:01:00|5885.48|5885.48|5879.55|5879.55|5885.98|5885.98|5879.55|5879.55|0
1638543670000|2021-12-03 15:01:10|5880.12|5880.12|5881.47|5881.47|5881.47|5881.47|5880.12|5880.12|0
1638543680000|2021-12-03 15:01:20|5882.18|5882.18|5881.4|5881.4|5883.69|5883.69|5881.4|5881.4|0
1638543690000|2021-12-03 15:01:30|5880.73|5880.73|5873.56|5873.56|5880.73|5880.73|5872.84|5872.84|0
1638543700000|2021-12-03 15:01:40|5873.34|5873.34|5872.6|5872.6|5873.41|5873.41|5872.6|5872.6|0
1638543710000|2021-12-03 15:01:50|5872.12|5872.12|5875.18|5875.18|5875.18|5875.18|5872.12|5872.12|0
1638543720000|2021-12-03 15:02:00|5875.47|5875.47|5875.32|5875.32|5876.7|5876.7|5874.39|5874.39|0
1638543730000|2021-12-03 15:02:10|5875.61|5875.61|5875.09|5875.09|5877.52|5877.52|5875.09|5875.09|0
1638543740000|2021-12-03 15:02:20|5874.51|5874.51|5875.68|5875.68|5875.68|5875.68|5873.65|5873.65|0
1638543750000|2021-12-03 15:02:30|5875.89|5875.89|5877.87|5877.87|5877.87|5877.87|5875.42|5875.42|0
1638543760000|2021-12-03 15:02:40|5878.16|5878.16|5876.84|5876.84|5878.39|5878.39|5876.84|5876.84|0
1638543770000|2021-12-03 15:02:50|5876.12|5876.12|5874.65|5874.65|5876.12|5876.12|5872.59|5872.59|0
1638543780000|2021-12-03 15:03:00|5875.23|5875.23|5877.69|5877.69|5879|5879|5875.23|5875.23|0
1638543790000|2021-12-03 15:03:10|5877.4|5877.4|5876.47|5876.47|5877.62|5877.62|5876.47|5876.47|0
1638543800000|2021-12-03 15:03:20|5876.76|5876.76|5873.37|5873.37|5877.45|5877.45|5873.37|5873.37|0
1638543810000|2021-12-03 15:03:30|5872.18|5872.18|5868.86|5868.86|5874.48|5874.48|5868.63|5868.63|0
1638543820000|2021-12-03 15:03:40|5868.89|5868.89|5867.62|5867.62|5868.93|5868.93|5867.62|5867.62|0
1638543830000|2021-12-03 15:03:50|5867.14|5867.14|5865.55|5865.55|5867.14|5867.14|5865.55|5865.55|0
1638543840000|2021-12-03 15:04:00|5865.53|5865.53|5870.05|5870.05|5870.34|5870.34|5863.93|5863.93|0
1638543850000|2021-12-03 15:04:10|5870.7|5870.7|5874.06|5874.06|5874.06|5874.06|5870.7|5870.7|0
1638543860000|2021-12-03 15:04:20|5874.35|5874.35|5875.5|5875.5|5876.05|5876.05|5874.35|5874.35|0
1638543870000|2021-12-03 15:04:30|5875.79|5875.79|5870.73|5870.73|5875.79|5875.79|5870.73|5870.73|0
1638543880000|2021-12-03 15:04:40|5869.54|5869.54|5871|5871|5871|5871|5868.66|5868.66|0
1638543890000|2021-12-03 15:04:50|5871.29|5871.29|5873.6|5873.6|5873.6|5873.6|5871.29|5871.29|0
1638543900000|2021-12-03 15:05:00|5873.39|5873.39|5874.73|5874.73|5875.58|5875.58|5873.39|5873.39|0
1638543910000|2021-12-03 15:05:10|5875.01|5875.01|5877.93|5877.93|5877.93|5877.93|5873.91|5873.91|0
1638543920000|2021-12-03 15:05:20|5878.22|5878.22|5880.31|5880.31|5881.14|5881.14|5877.93|5877.93|0
1638543930000|2021-12-03 15:05:30|5881.32|5881.32|5881.58|5881.58|5881.58|5881.58|5881.11|5881.11|0
1638543940000|2021-12-03 15:05:40|5881.29|5881.29|5881.15|5881.15|5881.29|5881.29|5879.82|5879.82|0
1638543950000|2021-12-03 15:05:50|5880.68|5880.68|5880.17|5880.17|5881.58|5881.58|5879.6|5879.6|0
1638543960000|2021-12-03 15:06:00|5879.6|5879.6|5881.06|5881.06|5881.06|5881.06|5877.66|5877.66|0
1638543970000|2021-12-03 15:06:10|5881.35|5881.35|5881.74|5881.74|5881.74|5881.74|5880.57|5880.57|0
1638543980000|2021-12-03 15:06:20|5881.45|5881.45|5881.61|5881.61|5881.61|5881.61|5880.16|5880.16|0
1638543990000|2021-12-03 15:06:30|5882.04|5882.04|5881.37|5881.37|5882.09|5882.09|5881.37|5881.37|0
1638544000000|2021-12-03 15:06:40|5880.79|5880.79|5879.32|5879.32|5880.79|5880.79|5879.32|5879.32|0
1638544010000|2021-12-03 15:06:50|5879.03|5879.03|5873.96|5873.96|5879.03|5879.03|5873.96|5873.96|0
1638544020000|2021-12-03 15:07:00|5873.68|5873.68|5873.36|5873.36|5874.58|5874.58|5873.36|5873.36|0
1638544030000|2021-12-03 15:07:10|5873.86|5873.86|5871.35|5871.35|5873.86|5873.86|5871.35|5871.35|0
1638544040000|2021-12-03 15:07:20|5871.64|5871.64|5872.52|5872.52|5873.58|5873.58|5871.64|5871.64|0
1638544050000|2021-12-03 15:07:30|5872.81|5872.81|5874.32|5874.32|5874.32|5874.32|5872.52|5872.52|0
1638544060000|2021-12-03 15:07:40|5874.53|5874.53|5874.89|5874.89|5876.18|5876.18|5874.53|5874.53|0
1638544070000|2021-12-03 15:07:50|5874.31|5874.31|5871.86|5871.86|5874.31|5874.31|5871.57|5871.57|0
1638544080000|2021-12-03 15:08:00|5871.65|5871.65|5871.81|5871.81|5872.57|5872.57|5871.6|5871.6|0
1638544090000|2021-12-03 15:08:10|5872.24|5872.24|5875.67|5875.67|5876.1|5876.1|5872.24|5872.24|0
1638544100000|2021-12-03 15:08:20|5876.54|5876.54|5876.03|5876.03|5876.83|5876.83|5876.03|5876.03|0
1638544110000|2021-12-03 15:08:30|5876.32|5876.32|5875.97|5875.97|5876.32|5876.32|5875.97|5875.97|0
1638544120000|2021-12-03 15:08:40|5876.26|5876.26|5875.76|5875.76|5876.26|5876.26|5875.76|5875.76|0
1638544130000|2021-12-03 15:08:50|5875.97|5875.97|5875.45|5875.45|5876.6|5876.6|5875.45|5875.45|0
1638544140000|2021-12-03 15:09:00|5875.21|5875.21|5872.84|5872.84|5875.43|5875.43|5872.84|5872.84|0
1638544150000|2021-12-03 15:09:10|5872.55|5872.55|5867.72|5867.72|5872.55|5872.55|5867.72|5867.72|0
1638544160000|2021-12-03 15:09:20|5867.49|5867.49|5867.9|5867.9|5867.9|5867.9|5867.18|5867.18|0
1638544170000|2021-12-03 15:09:30|5867.87|5867.87|5867.12|5867.12|5867.89|5867.89|5865.47|5865.47|0
1638544180000|2021-12-03 15:09:40|5867.36|5867.36|5869.04|5869.04|5869.33|5869.33|5867.36|5867.36|0
1638544190000|2021-12-03 15:09:50|5869.28|5869.28|5866.54|5866.54|5869.28|5869.28|5866.54|5866.54|0
1638544200000|2021-12-03 15:10:00|5867.11|5867.11|5864.59|5864.59|5867.3|5867.3|5864.59|5864.59|0
1638544210000|2021-12-03 15:10:10|5864.38|5864.38|5865.82|5865.82|5865.82|5865.82|5863.32|5863.32|0
1638544220000|2021-12-03 15:10:20|5866.06|5866.06|5871.78|5871.78|5872.04|5872.04|5866.06|5866.06|0
1638544230000|2021-12-03 15:10:30|5872.07|5872.07|5872.03|5872.03|5872.32|5872.32|5872.03|5872.03|0
1638544240000|2021-12-03 15:10:40|5871.38|5871.38|5870.22|5870.22|5871.38|5871.38|5870.22|5870.22|0
1638544250000|2021-12-03 15:10:50|5870.43|5870.43|5870.8|5870.8|5871.51|5871.51|5870.4|5870.4|0
1638544260000|2021-12-03 15:11:00|5870.58|5870.58|5871.35|5871.35|5871.35|5871.35|5868.81|5868.81|0
1638544270000|2021-12-03 15:11:10|5871.41|5871.41|5873.46|5873.46|5874.52|5874.52|5871.41|5871.41|0
1638544280000|2021-12-03 15:11:20|5873.17|5873.17|5870.92|5870.92|5873.17|5873.17|5870.92|5870.92|0
1638544290000|2021-12-03 15:11:30|5870.34|5870.34|5873.99|5873.99|5874.63|5874.63|5870.34|5870.34|0
1638544300000|2021-12-03 15:11:40|5874.28|5874.28|5875.43|5875.43|5875.99|5875.99|5874.28|5874.28|0
1638544310000|2021-12-03 15:11:50|5875.15|5875.15|5876.68|5876.68|5876.68|5876.68|5874.19|5874.19|0
1638544320000|2021-12-03 15:12:00|5876.1|5876.1|5878.63|5878.63|5879.11|5879.11|5876.1|5876.1|0
1638544330000|2021-12-03 15:12:10|5878.05|5878.05|5877.48|5877.48|5878.05|5878.05|5877.19|5877.19|0
1638544340000|2021-12-03 15:12:20|5877.7|5877.7|5878.71|5878.71|5878.71|5878.71|5877.7|5877.7|0
1638544350000|2021-12-03 15:12:30|5878.2|5878.2|5876.61|5876.61|5878.2|5878.2|5876.61|5876.61|0
1638544360000|2021-12-03 15:12:40|5876.32|5876.32|5873.02|5873.02|5876.32|5876.32|5873.02|5873.02|0
1638544370000|2021-12-03 15:12:50|5872.51|5872.51|5872.85|5872.85|5872.85|5872.85|5872.28|5872.28|0
1638544380000|2021-12-03 15:13:00|5873.14|5873.14|5874.86|5874.86|5874.86|5874.86|5873.14|5873.14|0
1638544390000|2021-12-03 15:13:10|5874.57|5874.57|5872.92|5872.92|5874.57|5874.57|5872.92|5872.92|0
1638544400000|2021-12-03 15:13:20|5872.9|5872.9|5869.67|5869.67|5872.9|5872.9|5869.67|5869.67|0
1638544410000|2021-12-03 15:13:30|5869.2|5869.2|5872.67|5872.67|5872.67|5872.67|5869.2|5869.2|0
1638544420000|2021-12-03 15:13:40|5872.38|5872.38|5871.72|5871.72|5872.38|5872.38|5871.51|5871.51|0
1638544430000|2021-12-03 15:13:50|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|5871.14|0
1638544440000|2021-12-03 15:14:00|5870.5|5870.5|5871.09|5871.09|5871.88|5871.88|5869.07|5869.07|0
1638544450000|2021-12-03 15:14:10|5871.96|5871.96|5873.13|5873.13|5873.66|5873.66|5871.96|5871.96|0
1638544460000|2021-12-03 15:14:20|5873.72|5873.72|5874.5|5874.5|5874.5|5874.5|5873.72|5873.72|0
1638544470000|2021-12-03 15:14:30|5875.36|5875.36|5876.37|5876.37|5876.59|5876.59|5875.36|5875.36|0
1638544480000|2021-12-03 15:14:40|5877.09|5877.09|5876.03|5876.03|5877.09|5877.09|5875.55|5875.55|0
1638544490000|2021-12-03 15:14:50|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|5876.32|0
1638544500000|2021-12-03 15:15:00|5876.6|5876.6|5879.69|5879.69|5879.98|5879.98|5876.6|5876.6|0
1638544510000|2021-12-03 15:15:10|5879.93|5879.93|5887.33|5887.33|5887.47|5887.47|5879.93|5879.93|0
1638544520000|2021-12-03 15:15:20|5887.34|5887.34|5884.04|5884.04|5887.34|5887.34|5883.61|5883.61|0
1638544530000|2021-12-03 15:15:30|5884.28|5884.28|5885.04|5885.04|5886.05|5886.05|5884.28|5884.28|0
1638544540000|2021-12-03 15:15:40|5885.33|5885.33|5885.83|5885.83|5885.83|5885.83|5885.04|5885.04|0
1638544550000|2021-12-03 15:15:50|5885.4|5885.4|5887.34|5887.34|5887.34|5887.34|5885.4|5885.4|0
1638544560000|2021-12-03 15:16:00|5887.98|5887.98|5888.34|5888.34|5888.34|5888.34|5887.77|5887.77|0
1638544570000|2021-12-03 15:16:10|5888.58|5888.58|5888.54|5888.54|5889.01|5889.01|5887.53|5887.53|0
1638544580000|2021-12-03 15:16:20|5888.55|5888.55|5889.29|5889.29|5889.52|5889.52|5888.55|5888.55|0
1638544590000|2021-12-03 15:16:30|5889.05|5889.05|5889.47|5889.47|5889.47|5889.47|5888.39|5888.39|0
1638544600000|2021-12-03 15:16:40|5889.18|5889.18|5889.25|5889.25|5889.83|5889.83|5889.18|5889.18|0
1638544610000|2021-12-03 15:16:50|5889.54|5889.54|5891.01|5891.01|5891.01|5891.01|5889.54|5889.54|0
1638544620000|2021-12-03 15:17:00|5891.3|5891.3|5891.08|5891.08|5891.3|5891.3|5891.08|5891.08|0
1638544630000|2021-12-03 15:17:10|5890.84|5890.84|5891.85|5891.85|5892.14|5892.14|5890.41|5890.41|0
1638544640000|2021-12-03 15:17:20|5892.06|5892.06|5892.46|5892.46|5893.09|5893.09|5892.06|5892.06|0
1638544650000|2021-12-03 15:17:30|5892.24|5892.24|5891.27|5891.27|5894.04|5894.04|5890.84|5890.84|0
1638544660000|2021-12-03 15:17:40|5891.85|5891.85|5894.05|5894.05|5895.15|5895.15|5891.85|5891.85|0
1638544670000|2021-12-03 15:17:50|5894.29|5894.29|5893.6|5893.6|5894.29|5894.29|5893.24|5893.24|0
1638544680000|2021-12-03 15:18:00|5893.58|5893.58|5894.89|5894.89|5895.16|5895.16|5893.58|5893.58|0
1638544690000|2021-12-03 15:18:10|5895.18|5895.18|5895.97|5895.97|5896.48|5896.48|5894.68|5894.68|0
1638544700000|2021-12-03 15:18:20|5896.26|5896.26|5896|5896|5896.28|5896.28|5895.99|5895.99|0
1638544710000|2021-12-03 15:18:30|5896.43|5896.43|5898.77|5898.77|5898.96|5898.96|5896.43|5896.43|0
1638544720000|2021-12-03 15:18:40|5898.78|5898.78|5899.28|5899.28|5899.28|5899.28|5898.78|5898.78|0
1638544730000|2021-12-03 15:18:50|5898.81|5898.81|5895.89|5895.89|5899.04|5899.04|5895.17|5895.17|0
1638544740000|2021-12-03 15:19:00|5895.6|5895.6|5894.33|5894.33|5895.6|5895.6|5894.33|5894.33|0
1638544750000|2021-12-03 15:19:10|5894.09|5894.09|5893.13|5893.13|5894.09|5894.09|5893.13|5893.13|0
1638544760000|2021-12-03 15:19:20|5892.56|5892.56|5892.89|5892.89|5893.18|5893.18|5892.32|5892.32|0
1638544770000|2021-12-03 15:19:30|5892.6|5892.6|5890.34|5890.34|5892.6|5892.6|5889.87|5889.87|0
1638544780000|2021-12-03 15:19:40|5890.58|5890.58|5892.15|5892.15|5892.38|5892.38|5890.58|5890.58|0
1638544790000|2021-12-03 15:19:50|5891.57|5891.57|5891.14|5891.14|5891.57|5891.57|5890.85|5890.85|0
1638544800000|2021-12-03 15:20:00|5892|5892|5883.71|5883.71|5892.29|5892.29|5883.45|5883.45|0
1638544810000|2021-12-03 15:20:10|5883.14|5883.14|5880.68|5880.68|5884.19|5884.19|5880.68|5880.68|0
1638544820000|2021-12-03 15:20:20|5879.96|5879.96|5879.64|5879.64|5880.88|5880.88|5878.87|5878.87|0
1638544830000|2021-12-03 15:20:30|5878.76|5878.76|5879.79|5879.79|5879.79|5879.79|5876.79|5876.79|0
1638544840000|2021-12-03 15:20:40|5880.15|5880.15|5884.02|5884.02|5885.18|5885.18|5880.15|5880.15|0
1638544850000|2021-12-03 15:20:50|5883.13|5883.13|5879.95|5879.95|5883.82|5883.82|5879.95|5879.95|0
1638544860000|2021-12-03 15:21:00|5878.87|5878.87|5877.51|5877.51|5878.87|5878.87|5875.57|5875.57|0
1638544870000|2021-12-03 15:21:10|5877.22|5877.22|5876.4|5876.4|5877.22|5877.22|5873.08|5873.08|0
1638544880000|2021-12-03 15:21:20|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5874.96|5874.96|0
1638544890000|2021-12-03 15:21:30|5874.37|5874.37|5873.15|5873.15|5874.37|5874.37|5872.72|5872.72|0
1638544900000|2021-12-03 15:21:40|5872.86|5872.86|5871.44|5871.44|5872.86|5872.86|5871.15|5871.15|0
1638544910000|2021-12-03 15:21:50|5870.86|5870.86|5872.61|5872.61|5872.61|5872.61|5869.95|5869.95|0
1638544920000|2021-12-03 15:22:00|5872.4|5872.4|5873.69|5873.69|5873.69|5873.69|5872.4|5872.4|0
1638544930000|2021-12-03 15:22:10|5873.4|5873.4|5873.35|5873.35|5873.4|5873.4|5872.53|5872.53|0
1638544940000|2021-12-03 15:22:20|5873.13|5873.13|5874.31|5874.31|5874.89|5874.89|5873.13|5873.13|0
1638544950000|2021-12-03 15:22:30|5874.89|5874.89|5877.15|5877.15|5877.15|5877.15|5874.89|5874.89|0
1638544960000|2021-12-03 15:22:40|5876.86|5876.86|5877.58|5877.58|5877.58|5877.58|5876.86|5876.86|0
1638544970000|2021-12-03 15:22:50|5878.23|5878.23|5875.92|5875.92|5878.23|5878.23|5875.92|5875.92|0
1638544980000|2021-12-03 15:23:00|5876.14|5876.14|5876.93|5876.93|5876.93|5876.93|5876.14|5876.14|0
1638544990000|2021-12-03 15:23:10|5876.71|5876.71|5877.72|5877.72|5877.72|5877.72|5876.42|5876.42|0
1638545000000|2021-12-03 15:23:20|5877.43|5877.43|5878.32|5878.32|5878.62|5878.62|5876.38|5876.38|0
1638545010000|2021-12-03 15:23:30|5876.77|5876.77|5877.92|5877.92|5877.92|5877.92|5876.77|5876.77|0
1638545020000|2021-12-03 15:23:40|5877.63|5877.63|5880.91|5880.91|5880.91|5880.91|5876.84|5876.84|0
1638545030000|2021-12-03 15:23:50|5881.13|5881.13|5880.02|5880.02|5881.13|5881.13|5880.02|5880.02|0
1638545040000|2021-12-03 15:24:00|5880.23|5880.23|5880.23|5880.23|5880.23|5880.23|5880.23|5880.23|0
1638545050000|2021-12-03 15:24:10|5880.27|5880.27|5883.16|5883.16|5883.16|5883.16|5880.27|5880.27|0
1638545060000|2021-12-03 15:24:20|5882.95|5882.95|5885.38|5885.38|5885.38|5885.38|5882.95|5882.95|0
1638545070000|2021-12-03 15:24:30|5885.62|5885.62|5889.15|5889.15|5889.15|5889.15|5885.62|5885.62|0
1638545080000|2021-12-03 15:24:40|5889.39|5889.39|5890.42|5890.42|5890.42|5890.42|5889.39|5889.39|0
1638545090000|2021-12-03 15:24:50|5890.05|5890.05|5889.12|5889.12|5890.05|5890.05|5889.12|5889.12|0
1638545100000|2021-12-03 15:25:00|5888.64|5888.64|5890.49|5890.49|5890.49|5890.49|5888.43|5888.43|0
1638545110000|2021-12-03 15:25:10|5890.2|5890.2|5889.01|5889.01|5890.2|5890.2|5889.01|5889.01|0
1638545120000|2021-12-03 15:25:20|5888.55|5888.55|5887.44|5887.44|5888.55|5888.55|5886.86|5886.86|0
1638545130000|2021-12-03 15:25:30|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|0
1638545140000|2021-12-03 15:25:40|5887.44|5887.44|5888.84|5888.84|5889.38|5889.38|5887.44|5887.44|0
1638545150000|2021-12-03 15:25:50|5888.55|5888.55|5887.55|5887.55|5888.55|5888.55|5887.36|5887.36|0
1638545160000|2021-12-03 15:26:00|5887.31|5887.31|5887.38|5887.38|5887.6|5887.6|5887.31|5887.31|0
1638545170000|2021-12-03 15:26:10|5887.62|5887.62|5887.55|5887.55|5888.56|5888.56|5887.55|5887.55|0
1638545180000|2021-12-03 15:26:20|5888.2|5888.2|5888.77|5888.77|5889.06|5889.06|5888.2|5888.2|0
1638545190000|2021-12-03 15:26:30|5888.34|5888.34|5888.13|5888.13|5888.34|5888.34|5888.13|5888.13|0
1638545200000|2021-12-03 15:26:40|5887.89|5887.89|5886.74|5886.74|5887.96|5887.96|5886.74|5886.74|0
1638545210000|2021-12-03 15:26:50|5887.32|5887.32|5887.54|5887.54|5887.75|5887.75|5886.74|5886.74|0
1638545220000|2021-12-03 15:27:00|5887.25|5887.25|5887.7|5887.7|5887.7|5887.7|5887.22|5887.22|0
1638545230000|2021-12-03 15:27:10|5887.65|5887.65|5887.09|5887.09|5887.65|5887.65|5886.8|5886.8|0
1638545240000|2021-12-03 15:27:20|5886.88|5886.88|5889.77|5889.77|5889.77|5889.77|5886.88|5886.88|0
1638545250000|2021-12-03 15:27:30|5889.53|5889.53|5890.07|5890.07|5890.07|5890.07|5889.53|5889.53|0
1638545260000|2021-12-03 15:27:40|5890.36|5890.36|5889.74|5889.74|5891.75|5891.75|5889.74|5889.74|0
1638545270000|2021-12-03 15:27:50|5889.95|5889.95|5893.85|5893.85|5893.85|5893.85|5889.95|5889.95|0
1638545280000|2021-12-03 15:28:00|5893.61|5893.61|5892.74|5892.74|5894.15|5894.15|5892.45|5892.45|0
1638545290000|2021-12-03 15:28:10|5893.74|5893.74|5891.51|5891.51|5894.41|5894.41|5890.58|5890.58|0
1638545300000|2021-12-03 15:28:20|5891.73|5891.73|5891.68|5891.68|5891.73|5891.73|5891.68|5891.68|0
1638545310000|2021-12-03 15:28:30|5892.55|5892.55|5893.31|5893.31|5893.31|5893.31|5892.55|5892.55|0
1638545320000|2021-12-03 15:28:40|5893.02|5893.02|5893.07|5893.07|5893.07|5893.07|5892.57|5892.57|0
1638545330000|2021-12-03 15:28:50|5892.84|5892.84|5891.66|5891.66|5892.84|5892.84|5891.66|5891.66|0
1638545340000|2021-12-03 15:29:00|5891.37|5891.37|5888.55|5888.55|5891.37|5891.37|5888.55|5888.55|0
1638545350000|2021-12-03 15:29:10|5888.84|5888.84|5889.22|5889.22|5889.22|5889.22|5887.98|5887.98|0
1638545360000|2021-12-03 15:29:20|5889.44|5889.44|5892.17|5892.17|5892.17|5892.17|5889.44|5889.44|0
1638545370000|2021-12-03 15:29:30|5892.46|5892.46|5893.94|5893.94|5894.39|5894.39|5892.46|5892.46|0
1638545380000|2021-12-03 15:29:40|5893.65|5893.65|5894.01|5894.01|5894.01|5894.01|5893.65|5893.65|0
1638545390000|2021-12-03 15:29:50|5894.23|5894.23|5892.25|5892.25|5894.24|5894.24|5891.89|5891.89|0
1638545400000|2021-12-03 15:30:00|5891.65|5891.65|5889.34|5889.34|5892.23|5892.23|5889.34|5889.34|0
1638545410000|2021-12-03 15:30:10|5889.1|5889.1|5885.06|5885.06|5889.1|5889.1|5885.06|5885.06|0
1638545420000|2021-12-03 15:30:20|5885.27|5885.27|5884.69|5884.69|5885.27|5885.27|5884.43|5884.43|0
1638545430000|2021-12-03 15:30:30|5884.45|5884.45|5882.52|5882.52|5884.45|5884.45|5882.49|5882.49|0
1638545440000|2021-12-03 15:30:40|5882.28|5882.28|5884.99|5884.99|5884.99|5884.99|5882.28|5882.28|0
1638545450000|2021-12-03 15:30:50|5884.56|5884.56|5884.44|5884.44|5885.49|5885.49|5884.27|5884.27|0
1638545460000|2021-12-03 15:31:00|5884.41|5884.41|5885.11|5885.11|5885.4|5885.4|5884.41|5884.41|0
1638545470000|2021-12-03 15:31:10|5885.4|5885.4|5886.72|5886.72|5886.72|5886.72|5885.4|5885.4|0
1638545480000|2021-12-03 15:31:20|5886.94|5886.94|5885.45|5885.45|5887.23|5887.23|5885.45|5885.45|0
1638545490000|2021-12-03 15:31:30|5885.16|5885.16|5882.74|5882.74|5885.45|5885.45|5882.74|5882.74|0
1638545500000|2021-12-03 15:31:40|5883.03|5883.03|5879.67|5879.67|5883.03|5883.03|5879.64|5879.64|0
1638545510000|2021-12-03 15:31:50|5879.09|5879.09|5878.67|5878.67|5879.09|5879.09|5878.24|5878.24|0
1638545520000|2021-12-03 15:32:00|5878.68|5878.68|5877.06|5877.06|5879.02|5879.02|5877.06|5877.06|0
1638545530000|2021-12-03 15:32:10|5876.84|5876.84|5874.7|5874.7|5876.84|5876.84|5874.67|5874.67|0
1638545540000|2021-12-03 15:32:20|5874.91|5874.91|5874.16|5874.16|5874.91|5874.91|5873.92|5873.92|0
1638545550000|2021-12-03 15:32:30|5874.45|5874.45|5876.44|5876.44|5876.44|5876.44|5874.45|5874.45|0
1638545560000|2021-12-03 15:32:40|5876.72|5876.72|5876.58|5876.58|5877.9|5877.9|5876.58|5876.58|0
1638545570000|2021-12-03 15:32:50|5876|5876|5877.36|5877.36|5877.36|5877.36|5876|5876|0
1638545580000|2021-12-03 15:33:00|5877.94|5877.94|5881.48|5881.48|5881.99|5881.99|5877.94|5877.94|0
1638545590000|2021-12-03 15:33:10|5881.77|5881.77|5881.99|5881.99|5881.99|5881.99|5881.77|5881.77|0
1638545600000|2021-12-03 15:33:20|5881.77|5881.77|5884.28|5884.28|5884.53|5884.53|5881.77|5881.77|0
1638545610000|2021-12-03 15:33:30|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|0
1638545620000|2021-12-03 15:33:40|5883.78|5883.78|5883.23|5883.23|5883.78|5883.78|5882.94|5882.94|0
1638545630000|2021-12-03 15:33:50|5883.52|5883.52|5884.03|5884.03|5884.03|5884.03|5883.52|5883.52|0
1638545640000|2021-12-03 15:34:00|5883.81|5883.81|5881.7|5881.7|5883.81|5883.81|5881.7|5881.7|0
1638545650000|2021-12-03 15:34:10|5881.69|5881.69|5880.97|5880.97|5881.69|5881.69|5879.94|5879.94|0
1638545660000|2021-12-03 15:34:20|5880.73|5880.73|5878.39|5878.39|5880.73|5880.73|5878.39|5878.39|0
1638545670000|2021-12-03 15:34:30|5878.1|5878.1|5877.02|5877.02|5878.39|5878.39|5876.73|5876.73|0
1638545680000|2021-12-03 15:34:40|5877.24|5877.24|5875.22|5875.22|5877.24|5877.24|5875.22|5875.22|0
1638545690000|2021-12-03 15:34:50|5875.18|5875.18|5874.27|5874.27|5875.25|5875.25|5874.27|5874.27|0
1638545700000|2021-12-03 15:35:00|5873.69|5873.69|5867.78|5867.78|5874.85|5874.85|5867.78|5867.78|0
1638545710000|2021-12-03 15:35:10|5867.74|5867.74|5864.17|5864.17|5867.74|5867.74|5863.95|5863.95|0
1638545720000|2021-12-03 15:35:20|5863.91|5863.91|5865.78|5865.78|5866|5866|5863.91|5863.91|0
1638545730000|2021-12-03 15:35:30|5865.77|5865.77|5865.28|5865.28|5865.77|5865.77|5864.74|5864.74|0
1638545740000|2021-12-03 15:35:40|5865.49|5865.49|5865.81|5865.81|5866.02|5866.02|5865.21|5865.21|0
1638545750000|2021-12-03 15:35:50|5866.09|5866.09|5866.53|5866.53|5866.82|5866.82|5865.81|5865.81|0
1638545760000|2021-12-03 15:36:00|5866.77|5866.77|5870.21|5870.21|5870.43|5870.43|5866.22|5866.22|0
1638545770000|2021-12-03 15:36:10|5869.64|5869.64|5872.45|5872.45|5872.45|5872.45|5869.42|5869.42|0
1638545780000|2021-12-03 15:36:20|5872.24|5872.24|5872.6|5872.6|5873.05|5873.05|5870.91|5870.91|0
1638545790000|2021-12-03 15:36:30|5872.12|5872.12|5872.12|5872.12|5873.61|5873.61|5871.84|5871.84|0
1638545800000|2021-12-03 15:36:40|5871.84|5871.84|5872.08|5872.08|5872.08|5872.08|5871.21|5871.21|0
1638545810000|2021-12-03 15:36:50|5871.79|5871.79|5872.29|5872.29|5872.29|5872.29|5871.79|5871.79|0
1638545820000|2021-12-03 15:37:00|5872.31|5872.31|5873.28|5873.28|5873.28|5873.28|5872.31|5872.31|0
1638545830000|2021-12-03 15:37:10|5873.57|5873.57|5872.56|5872.56|5873.57|5873.57|5872.06|5872.06|0
1638545840000|2021-12-03 15:37:20|5872.35|5872.35|5872.03|5872.03|5872.35|5872.35|5871.82|5871.82|0
1638545850000|2021-12-03 15:37:30|5871.74|5871.74|5870.48|5870.48|5871.74|5871.74|5870.48|5870.48|0
1638545860000|2021-12-03 15:37:40|5870.19|5870.19|5870.75|5870.75|5871.04|5871.04|5869.74|5869.74|0
1638545870000|2021-12-03 15:37:50|5870.53|5870.53|5871.39|5871.39|5871.39|5871.39|5870.48|5870.48|0
1638545880000|2021-12-03 15:38:00|5871.63|5871.63|5872.92|5872.92|5873.51|5873.51|5871.63|5871.63|0
1638545890000|2021-12-03 15:38:10|5872.39|5872.39|5872.97|5872.97|5872.97|5872.97|5871.09|5871.09|0
1638545900000|2021-12-03 15:38:20|5873.26|5873.26|5874.62|5874.62|5874.91|5874.91|5873.26|5873.26|0
1638545910000|2021-12-03 15:38:30|5874.33|5874.33|5874.08|5874.08|5874.33|5874.33|5873.8|5873.8|0
1638545920000|2021-12-03 15:38:40|5873.87|5873.87|5872.2|5872.2|5873.87|5873.87|5872.2|5872.2|0
1638545930000|2021-12-03 15:38:50|5870.17|5870.17|5869.18|5869.18|5870.17|5870.17|5868.95|5868.95|0
1638545940000|2021-12-03 15:39:00|5868.94|5868.94|5868.76|5868.76|5870.22|5870.22|5868.76|5868.76|0
1638545950000|2021-12-03 15:39:10|5868.55|5868.55|5867|5867|5868.55|5868.55|5866.78|5866.78|0
1638545960000|2021-12-03 15:39:20|5866.78|5866.78|5867.36|5867.36|5867.36|5867.36|5866.78|5866.78|0
1638545970000|2021-12-03 15:39:30|5867.58|5867.58|5868.58|5868.58|5868.58|5868.58|5867.58|5867.58|0
1638545980000|2021-12-03 15:39:40|5869.34|5869.34|5869.36|5869.36|5869.36|5869.36|5869.1|5869.1|0
1638545990000|2021-12-03 15:39:50|5869.79|5869.79|5869.1|5869.1|5869.79|5869.79|5869.1|5869.1|0
1638546000000|2021-12-03 15:40:00|5869.63|5869.63|5867.23|5867.23|5870.3|5870.3|5867.23|5867.23|0
1638546010000|2021-12-03 15:40:10|5867.45|5867.45|5868.02|5868.02|5868.02|5868.02|5867.45|5867.45|0
1638546020000|2021-12-03 15:40:20|5867.73|5867.73|5867.02|5867.02|5867.73|5867.73|5867.02|5867.02|0
1638546030000|2021-12-03 15:40:30|5866.81|5866.81|5867.02|5867.02|5867.02|5867.02|5866.81|5866.81|0
1638546040000|2021-12-03 15:40:40|5867.24|5867.24|5867.19|5867.19|5867.76|5867.76|5867.19|5867.19|0
1638546050000|2021-12-03 15:40:50|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|0
1638546060000|2021-12-03 15:41:00|5866.68|5866.68|5865.25|5865.25|5866.68|5866.68|5864.96|5864.96|0
1638546070000|2021-12-03 15:41:10|5865.21|5865.21|5863.62|5863.62|5865.21|5865.21|5862.76|5862.76|0
1638546080000|2021-12-03 15:41:20|5863.19|5863.19|5861.39|5861.39|5863.19|5863.19|5861.1|5861.1|0
1638546090000|2021-12-03 15:41:30|5861.36|5861.36|5861.12|5861.12|5861.61|5861.61|5861.12|5861.12|0
1638546100000|2021-12-03 15:41:40|5860.32|5860.32|5856.21|5856.21|5860.32|5860.32|5856.21|5856.21|0
1638546110000|2021-12-03 15:41:50|5856.17|5856.17|5857.4|5857.4|5857.4|5857.4|5856.15|5856.15|0
1638546120000|2021-12-03 15:42:00|5857.37|5857.37|5856.36|5856.36|5857.37|5857.37|5856.36|5856.36|0
1638546130000|2021-12-03 15:42:10|5856.41|5856.41|5856.86|5856.86|5856.86|5856.86|5856.41|5856.41|0
1638546140000|2021-12-03 15:42:20|5856.57|5856.57|5852.79|5852.79|5856.57|5856.57|5852.79|5852.79|0
1638546150000|2021-12-03 15:42:30|5853.08|5853.08|5853.68|5853.68|5854.01|5854.01|5853.08|5853.08|0
1638546160000|2021-12-03 15:42:40|5853.39|5853.39|5852.84|5852.84|5853.39|5853.39|5852.34|5852.34|0
1638546170000|2021-12-03 15:42:50|5853.27|5853.27|5853.27|5853.27|5855.79|5855.79|5853.27|5853.27|0
1638546180000|2021-12-03 15:43:00|5852.98|5852.98|5852.1|5852.1|5854.54|5854.54|5852.1|5852.1|0
1638546190000|2021-12-03 15:43:10|5851.81|5851.81|5852.24|5852.24|5852.82|5852.82|5851.81|5851.81|0
1638546200000|2021-12-03 15:43:20|5851.81|5851.81|5854.26|5854.26|5854.84|5854.84|5851.81|5851.81|0
1638546210000|2021-12-03 15:43:30|5854.48|5854.48|5853.47|5853.47|5854.48|5854.48|5853.47|5853.47|0
1638546220000|2021-12-03 15:43:40|5852.8|5852.8|5850.71|5850.71|5852.8|5852.8|5850.71|5850.71|0
1638546230000|2021-12-03 15:43:50|5850.13|5850.13|5849.22|5849.22|5850.13|5850.13|5849.01|5849.01|0
1638546240000|2021-12-03 15:44:00|5849.8|5849.8|5852.26|5852.26|5852.26|5852.26|5849.77|5849.77|0
1638546250000|2021-12-03 15:44:10|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1638546260000|2021-12-03 15:44:20|5852.69|5852.69|5852.9|5852.9|5853.19|5853.19|5852.69|5852.69|0
1638546270000|2021-12-03 15:44:30|5853.19|5853.19|5852.82|5852.82|5853.19|5853.19|5852.53|5852.53|0
1638546280000|2021-12-03 15:44:40|5853.77|5853.77|5852.76|5852.76|5853.77|5853.77|5852.47|5852.47|0
1638546290000|2021-12-03 15:44:50|5853.48|5853.48|5854.03|5854.03|5854.08|5854.08|5853.48|5853.48|0
1638546300000|2021-12-03 15:45:00|5853.74|5853.74|5853.93|5853.93|5854.83|5854.83|5853.53|5853.53|0
1638546310000|2021-12-03 15:45:10|5853.28|5853.28|5851.06|5851.06|5853.28|5853.28|5850.98|5850.98|0
1638546320000|2021-12-03 15:45:20|5851.35|5851.35|5852.23|5852.23|5852.54|5852.54|5851.35|5851.35|0
1638546330000|2021-12-03 15:45:30|5852.02|5852.02|5850.89|5850.89|5852.02|5852.02|5850.38|5850.38|0
1638546340000|2021-12-03 15:45:40|5851.18|5851.18|5852.37|5852.37|5852.37|5852.37|5851.18|5851.18|0
1638546350000|2021-12-03 15:45:50|5851.94|5851.94|5852.35|5852.35|5853.35|5853.35|5851.94|5851.94|0
1638546360000|2021-12-03 15:46:00|5851.77|5851.77|5852.4|5852.4|5852.64|5852.64|5850.99|5850.99|0
1638546370000|2021-12-03 15:46:10|5852.12|5852.12|5854.01|5854.01|5854.44|5854.44|5851.83|5851.83|0
1638546380000|2021-12-03 15:46:20|5854.3|5854.3|5853.76|5853.76|5855.2|5855.2|5853.76|5853.76|0
1638546390000|2021-12-03 15:46:30|5852.68|5852.68|5852.38|5852.38|5853.26|5853.26|5852.38|5852.38|0
1638546400000|2021-12-03 15:46:40|5852.17|5852.17|5852.72|5852.72|5852.72|5852.72|5851.92|5851.92|0
1638546410000|2021-12-03 15:46:50|5852.86|5852.86|5852.43|5852.43|5853.1|5853.1|5852.43|5852.43|0
1638546420000|2021-12-03 15:47:00|5852.65|5852.65|5852.94|5852.94|5852.94|5852.94|5852.65|5852.65|0
1638546430000|2021-12-03 15:47:10|5852.65|5852.65|5850.36|5850.36|5852.65|5852.65|5849.78|5849.78|0
1638546440000|2021-12-03 15:47:20|5850.79|5850.79|5851.01|5851.01|5851.01|5851.01|5850.79|5850.79|0
1638546450000|2021-12-03 15:47:30|5850.79|5850.79|5851.08|5851.08|5851.08|5851.08|5850.79|5850.79|0
1638546460000|2021-12-03 15:47:40|5850.5|5850.5|5850.39|5850.39|5850.58|5850.58|5850.1|5850.1|0
1638546470000|2021-12-03 15:47:50|5850.63|5850.63|5849.96|5849.96|5851.37|5851.37|5849.96|5849.96|0
1638546480000|2021-12-03 15:48:00|5850.72|5850.72|5852.11|5852.11|5852.11|5852.11|5850.25|5850.25|0
1638546490000|2021-12-03 15:48:10|5852.33|5852.33|5852.61|5852.61|5852.84|5852.84|5852.33|5852.33|0
1638546500000|2021-12-03 15:48:20|5852.84|5852.84|5852.87|5852.87|5853.08|5853.08|5852.84|5852.84|0
1638546510000|2021-12-03 15:48:30|5853.08|5853.08|5852.85|5852.85|5853.11|5853.11|5852.85|5852.85|0
1638546520000|2021-12-03 15:48:40|5852.88|5852.88|5851.95|5851.95|5852.88|5852.88|5851.66|5851.66|0
1638546530000|2021-12-03 15:48:50|5851.66|5851.66|5849.65|5849.65|5851.66|5851.66|5849.34|5849.34|0
1638546540000|2021-12-03 15:49:00|5849.94|5849.94|5848.91|5848.91|5849.94|5849.94|5847.12|5847.12|0
1638546550000|2021-12-03 15:49:10|5848.88|5848.88|5849.8|5849.8|5849.87|5849.87|5848.59|5848.59|0
1638546560000|2021-12-03 15:49:20|5849.78|5849.78|5850.66|5850.66|5850.66|5850.66|5849.78|5849.78|0
1638546570000|2021-12-03 15:49:30|5851.37|5851.37|5852.97|5852.97|5852.97|5852.97|5851.37|5851.37|0
1638546580000|2021-12-03 15:49:40|5852.94|5852.94|5855.6|5855.6|5855.6|5855.6|5852.94|5852.94|0
1638546590000|2021-12-03 15:49:50|5856.31|5856.31|5857.63|5857.63|5858.33|5858.33|5856.31|5856.31|0
1638546600000|2021-12-03 15:50:00|5857.34|5857.34|5854.71|5854.71|5858.69|5858.69|5854.71|5854.71|0
1638546610000|2021-12-03 15:50:10|5854.49|5854.49|5853.99|5853.99|5854.49|5854.49|5853.99|5853.99|0
1638546620000|2021-12-03 15:50:20|5853.27|5853.27|5851.03|5851.03|5853.27|5853.27|5851.03|5851.03|0
1638546630000|2021-12-03 15:50:30|5851.06|5851.06|5852.25|5852.25|5853.81|5853.81|5851.06|5851.06|0
1638546640000|2021-12-03 15:50:40|5851.96|5851.96|5851.08|5851.08|5851.96|5851.96|5851.08|5851.08|0
1638546650000|2021-12-03 15:50:50|5850.87|5850.87|5848.12|5848.12|5850.87|5850.87|5848.12|5848.12|0
1638546660000|2021-12-03 15:51:00|5847.83|5847.83|5848.85|5848.85|5849.05|5849.05|5847.24|5847.24|0
1638546670000|2021-12-03 15:51:10|5850.28|5850.28|5853.35|5853.35|5853.35|5853.35|5850.28|5850.28|0
1638546680000|2021-12-03 15:51:20|5853.06|5853.06|5852.05|5852.05|5853.06|5853.06|5851.82|5851.82|0
1638546690000|2021-12-03 15:51:30|5852.33|5852.33|5852.55|5852.55|5852.55|5852.55|5852.33|5852.33|0
1638546700000|2021-12-03 15:51:40|5852.26|5852.26|5854.01|5854.01|5854.01|5854.01|5852.26|5852.26|0
1638546710000|2021-12-03 15:51:50|5854.7|5854.7|5851.88|5851.88|5854.94|5854.94|5851.59|5851.59|0
1638546720000|2021-12-03 15:52:00|5851.64|5851.64|5851.74|5851.74|5853.06|5853.06|5850.9|5850.9|0
1638546730000|2021-12-03 15:52:10|5852.24|5852.24|5852.27|5852.27|5852.27|5852.27|5852.24|5852.24|0
1638546740000|2021-12-03 15:52:20|5852.7|5852.7|5853.57|5853.57|5853.64|5853.64|5852.7|5852.7|0
1638546750000|2021-12-03 15:52:30|5853.28|5853.28|5852.82|5852.82|5853.28|5853.28|5852.12|5852.12|0
1638546760000|2021-12-03 15:52:40|5852.54|5852.54|5854.41|5854.41|5854.41|5854.41|5852.01|5852.01|0
1638546770000|2021-12-03 15:52:50|5854.7|5854.7|5853.07|5853.07|5855.35|5855.35|5852.64|5852.64|0
1638546780000|2021-12-03 15:53:00|5853.65|5853.65|5853.48|5853.48|5854.8|5854.8|5853.48|5853.48|0
1638546790000|2021-12-03 15:53:10|5853.27|5853.27|5853.05|5853.05|5853.27|5853.27|5853.05|5853.05|0
1638546800000|2021-12-03 15:53:20|5852.76|5852.76|5853.05|5853.05|5853.05|5853.05|5852.76|5852.76|0
1638546810000|2021-12-03 15:53:30|5853.48|5853.48|5855.78|5855.78|5856.21|5856.21|5853.48|5853.48|0
1638546820000|2021-12-03 15:53:40|5855.54|5855.54|5857.09|5857.09|5857.09|5857.09|5855.54|5855.54|0
1638546830000|2021-12-03 15:53:50|5857.11|5857.11|5857.11|5857.11|5857.11|5857.11|5857.11|5857.11|0
1638546840000|2021-12-03 15:54:00|5857.12|5857.12|5857.78|5857.78|5858.01|5858.01|5857.12|5857.12|0
1638546850000|2021-12-03 15:54:10|5857.5|5857.5|5856.8|5856.8|5857.5|5857.5|5856.8|5856.8|0
1638546860000|2021-12-03 15:54:20|5857.27|5857.27|5857.35|5857.35|5857.35|5857.35|5857.06|5857.06|0
1638546870000|2021-12-03 15:54:30|5857.56|5857.56|5857.32|5857.32|5858.28|5858.28|5857.32|5857.32|0
1638546880000|2021-12-03 15:54:40|5857.03|5857.03|5857.3|5857.3|5857.3|5857.3|5857.03|5857.03|0
1638546890000|2021-12-03 15:54:50|5857.52|5857.52|5857.87|5857.87|5858.04|5858.04|5856.83|5856.83|0
1638546900000|2021-12-03 15:55:00|5857.65|5857.65|5853.61|5853.61|5857.65|5857.65|5853.61|5853.61|0
1638546910000|2021-12-03 15:55:10|5853.32|5853.32|5853.89|5853.89|5854.61|5854.61|5853.31|5853.31|0
1638546920000|2021-12-03 15:55:20|5853.6|5853.6|5850.54|5850.54|5853.6|5853.6|5850.54|5850.54|0
1638546930000|2021-12-03 15:55:30|5850.83|5850.83|5852.85|5852.85|5852.85|5852.85|5850.83|5850.83|0
1638546940000|2021-12-03 15:55:40|5852.84|5852.84|5857|5857|5857|5857|5852.84|5852.84|0
1638546950000|2021-12-03 15:55:50|5857.05|5857.05|5860.24|5860.24|5860.24|5860.24|5857.05|5857.05|0
1638546960000|2021-12-03 15:56:00|5860.25|5860.25|5863.62|5863.62|5863.62|5863.62|5860.25|5860.25|0
1638546970000|2021-12-03 15:56:10|5863.61|5863.61|5864.78|5864.78|5864.78|5864.78|5863.32|5863.32|0
1638546980000|2021-12-03 15:56:20|5864.2|5864.2|5862.26|5862.26|5864.2|5864.2|5861.68|5861.68|0
1638546990000|2021-12-03 15:56:30|5861.68|5861.68|5860.68|5860.68|5861.68|5861.68|5860.39|5860.39|0
1638547000000|2021-12-03 15:56:40|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|5860.89|0
1638547010000|2021-12-03 15:56:50|5861.47|5861.47|5863.33|5863.33|5863.33|5863.33|5861.21|5861.21|0
1638547020000|2021-12-03 15:57:00|5863.76|5863.76|5862.96|5862.96|5864.76|5864.76|5862.96|5862.96|0
1638547030000|2021-12-03 15:57:10|5862.94|5862.94|5863.01|5863.01|5863.01|5863.01|5861.49|5861.49|0
1638547040000|2021-12-03 15:57:20|5862.72|5862.72|5863.31|5863.31|5863.31|5863.31|5862.41|5862.41|0
1638547050000|2021-12-03 15:57:30|5863.6|5863.6|5863.31|5863.31|5863.6|5863.6|5863.02|5863.02|0
1638547060000|2021-12-03 15:57:40|5863.53|5863.53|5865.24|5865.24|5865.53|5865.53|5863.02|5863.02|0
1638547070000|2021-12-03 15:57:50|5864.95|5864.95|5863.72|5863.72|5864.95|5864.95|5863.72|5863.72|0
1638547080000|2021-12-03 15:58:00|5863.29|5863.29|5861.81|5861.81|5863.4|5863.4|5860.52|5860.52|0
1638547090000|2021-12-03 15:58:10|5860.15|5860.15|5859.55|5859.55|5860.41|5860.41|5859.41|5859.41|0
1638547100000|2021-12-03 15:58:20|5859.11|5859.11|5857.89|5857.89|5859.11|5859.11|5857.89|5857.89|0
1638547110000|2021-12-03 15:58:30|5857.46|5857.46|5858.13|5858.13|5858.13|5858.13|5857.46|5857.46|0
1638547120000|2021-12-03 15:58:40|5858.14|5858.14|5857.93|5857.93|5858.36|5858.36|5857.93|5857.93|0
1638547130000|2021-12-03 15:58:50|5857.35|5857.35|5855.19|5855.19|5857.35|5857.35|5853.99|5853.99|0
1638547140000|2021-12-03 15:59:00|5855.48|5855.48|5854.84|5854.84|5855.69|5855.69|5854.83|5854.83|0
1638547150000|2021-12-03 15:59:10|5854.85|5854.85|5855.87|5855.87|5856.09|5856.09|5854.85|5854.85|0
1638547160000|2021-12-03 15:59:20|5855.9|5855.9|5853.86|5853.86|5855.9|5855.9|5853.86|5853.86|0
1638547170000|2021-12-03 15:59:30|5854.44|5854.44|5854.22|5854.22|5854.44|5854.44|5854.22|5854.22|0
1638547180000|2021-12-03 15:59:40|5853.93|5853.93|5854.15|5854.15|5854.87|5854.87|5853.93|5853.93|0
1638547190000|2021-12-03 15:59:50|5853.93|5853.93|5852.46|5852.46|5853.93|5853.93|5852.46|5852.46|0
1638547200000|2021-12-03 16:00:00|5852.17|5852.17|5853.11|5853.11|5853.66|5853.66|5852.17|5852.17|0
1638547210000|2021-12-03 16:00:10|5853.59|5853.59|5854.67|5854.67|5855.1|5855.1|5853.59|5853.59|0
1638547220000|2021-12-03 16:00:20|5854.89|5854.89|5854.37|5854.37|5854.89|5854.89|5854.37|5854.37|0
1638547230000|2021-12-03 16:00:30|5853.8|5853.8|5852.91|5852.91|5854.06|5854.06|5852.91|5852.91|0
1638547240000|2021-12-03 16:00:40|5853.13|5853.13|5854.42|5854.42|5854.42|5854.42|5852.84|5852.84|0
1638547250000|2021-12-03 16:00:50|5854.21|5854.21|5853.41|5853.41|5854.21|5854.21|5852.96|5852.96|0
1638547260000|2021-12-03 16:01:00|5853.12|5853.12|5851.91|5851.91|5853.12|5853.12|5851.69|5851.69|0
1638547270000|2021-12-03 16:01:10|5852.49|5852.49|5852.92|5852.92|5853.44|5853.44|5852.49|5852.49|0
1638547280000|2021-12-03 16:01:20|5853.63|5853.63|5853.39|5853.39|5853.63|5853.63|5853.39|5853.39|0
1638547290000|2021-12-03 16:01:30|5853.18|5853.18|5855.36|5855.36|5855.36|5855.36|5852.93|5852.93|0
1638547300000|2021-12-03 16:01:40|5855.65|5855.65|5855.76|5855.76|5855.76|5855.76|5855.33|5855.33|0
1638547310000|2021-12-03 16:01:50|5856|5856|5854.68|5854.68|5856.04|5856.04|5854.68|5854.68|0
1638547320000|2021-12-03 16:02:00|5854.67|5854.67|5858.32|5858.32|5858.32|5858.32|5854.67|5854.67|0
1638547330000|2021-12-03 16:02:10|5858.36|5858.36|5865.12|5865.12|5865.12|5865.12|5858.36|5858.36|0
1638547340000|2021-12-03 16:02:20|5866.56|5866.56|5865.48|5865.48|5866.79|5866.79|5864.95|5864.95|0
1638547350000|2021-12-03 16:02:30|5865.19|5865.19|5864.63|5864.63|5865.2|5865.2|5864.13|5864.13|0
1638547360000|2021-12-03 16:02:40|5864.85|5864.85|5861.71|5861.71|5865.28|5865.28|5861.68|5861.68|0
1638547370000|2021-12-03 16:02:50|5861.5|5861.5|5861.95|5861.95|5862.17|5862.17|5861.21|5861.21|0
1638547380000|2021-12-03 16:03:00|5861.74|5861.74|5859.72|5859.72|5861.74|5861.74|5859.72|5859.72|0
1638547390000|2021-12-03 16:03:10|5859.25|5859.25|5860.25|5860.25|5860.54|5860.54|5859.03|5859.03|0
1638547400000|2021-12-03 16:03:20|5860.03|5860.03|5861.84|5861.84|5862.13|5862.13|5860.03|5860.03|0
1638547410000|2021-12-03 16:03:30|5861.62|5861.62|5861.55|5861.55|5861.76|5861.76|5861.33|5861.33|0
1638547420000|2021-12-03 16:03:40|5861.12|5861.12|5859.85|5859.85|5861.12|5861.12|5859.85|5859.85|0
1638547430000|2021-12-03 16:03:50|5860.14|5860.14|5858.73|5858.73|5860.14|5860.14|5858.15|5858.15|0
1638547440000|2021-12-03 16:04:00|5859.93|5859.93|5861.93|5861.93|5861.93|5861.93|5859.93|5859.93|0
1638547460000|2021-12-03 16:04:20|5861.46|5861.46|5862.37|5862.37|5862.6|5862.6|5861.46|5861.46|0
1638547470000|2021-12-03 16:04:30|5862.65|5862.65|5861.75|5861.75|5862.65|5862.65|5861.75|5861.75|0
1638547480000|2021-12-03 16:04:40|5861.99|5861.99|5861.46|5861.46|5862.27|5862.27|5861.46|5861.46|0
1638547490000|2021-12-03 16:04:50|5861.75|5861.75|5864.17|5864.17|5864.46|5864.46|5861.75|5861.75|0
1638547500000|2021-12-03 16:05:00|5863.88|5863.88|5862.78|5862.78|5864|5864|5862.78|5862.78|0
1638547510000|2021-12-03 16:05:10|5862.25|5862.25|5861.67|5861.67|5862.25|5862.25|5861.36|5861.36|0
1638547520000|2021-12-03 16:05:20|5861.14|5861.14|5858.15|5858.15|5861.14|5861.14|5858.15|5858.15|0
1638547530000|2021-12-03 16:05:30|5858.44|5858.44|5859.26|5859.26|5859.26|5859.26|5858.15|5858.15|0
1638547540000|2021-12-03 16:05:40|5859.55|5859.55|5856.66|5856.66|5859.84|5859.84|5856.66|5856.66|0
1638547550000|2021-12-03 16:05:50|5856.71|5856.71|5859.38|5859.38|5859.6|5859.6|5856.71|5856.71|0
1638547560000|2021-12-03 16:06:00|5858.9|5858.9|5858.85|5858.85|5859.91|5859.91|5858.85|5858.85|0
1638547570000|2021-12-03 16:06:10|5857.7|5857.7|5856.92|5856.92|5857.7|5857.7|5856.92|5856.92|0
1638547580000|2021-12-03 16:06:20|5856.34|5856.34|5857.09|5857.09|5857.12|5857.12|5856.34|5856.34|0
1638547590000|2021-12-03 16:06:30|5857.38|5857.38|5856.15|5856.15|5857.38|5857.38|5856.15|5856.15|0
1638547600000|2021-12-03 16:06:40|5856.37|5856.37|5854.33|5854.33|5856.37|5856.37|5854.33|5854.33|0
1638547610000|2021-12-03 16:06:50|5854.12|5854.12|5852.63|5852.63|5855.1|5855.1|5852.63|5852.63|0
1638547620000|2021-12-03 16:07:00|5853.54|5853.54|5853.83|5853.83|5854.13|5854.13|5853.54|5853.54|0
1638547630000|2021-12-03 16:07:10|5854.12|5854.12|5853.31|5853.31|5854.12|5854.12|5853.09|5853.09|0
1638547640000|2021-12-03 16:07:20|5853.59|5853.59|5852.88|5852.88|5853.59|5853.59|5852.88|5852.88|0
1638547650000|2021-12-03 16:07:30|5853.09|5853.09|5852.51|5852.51|5853.31|5853.31|5852.51|5852.51|0
1638547660000|2021-12-03 16:07:40|5852.8|5852.8|5853.28|5853.28|5853.5|5853.5|5852.8|5852.8|0
1638547670000|2021-12-03 16:07:50|5853.04|5853.04|5853.26|5853.26|5853.26|5853.26|5853.04|5853.04|0
1638547680000|2021-12-03 16:08:00|5853.04|5853.04|5851.35|5851.35|5853.04|5853.04|5851.35|5851.35|0
1638547690000|2021-12-03 16:08:10|5852.24|5852.24|5853.29|5853.29|5853.29|5853.29|5852.24|5852.24|0
1638547700000|2021-12-03 16:08:20|5853|5853|5853.79|5853.79|5853.79|5853.79|5853|5853|0
1638547710000|2021-12-03 16:08:30|5853.27|5853.27|5850.56|5850.56|5853.27|5853.27|5850.35|5850.35|0
1638547720000|2021-12-03 16:08:40|5850.55|5850.55|5850.31|5850.31|5850.55|5850.55|5850.29|5850.29|0
1638547730000|2021-12-03 16:08:50|5850.09|5850.09|5849.42|5849.42|5850.09|5850.09|5849.3|5849.3|0
1638547740000|2021-12-03 16:09:00|5848.84|5848.84|5848.87|5848.87|5849.59|5849.59|5848.84|5848.84|0
1638547750000|2021-12-03 16:09:10|5849.16|5849.16|5847.77|5847.77|5849.16|5849.16|5847.49|5847.49|0
1638547760000|2021-12-03 16:09:20|5848.24|5848.24|5848.53|5848.53|5848.53|5848.53|5848.24|5848.24|0
1638547770000|2021-12-03 16:09:30|5848.52|5848.52|5847.65|5847.65|5848.74|5848.74|5847.65|5847.65|0
1638547780000|2021-12-03 16:09:40|5847.08|5847.08|5848.8|5848.8|5849.3|5849.3|5847.08|5847.08|0
1638547790000|2021-12-03 16:09:50|5849.02|5849.02|5850.8|5850.8|5850.8|5850.8|5849.02|5849.02|0
1638547800000|2021-12-03 16:10:00|5850.75|5850.75|5851.73|5851.73|5852.02|5852.02|5849.56|5849.56|0
1638547810000|2021-12-03 16:10:10|5851.76|5851.76|5849.7|5849.7|5851.76|5851.76|5849.7|5849.7|0
1638547820000|2021-12-03 16:10:20|5849.46|5849.46|5851.81|5851.81|5851.81|5851.81|5849.45|5849.45|0
1638547830000|2021-12-03 16:10:30|5851.59|5851.59|5851.56|5851.56|5851.59|5851.59|5851.56|5851.56|0
1638547840000|2021-12-03 16:10:40|5850.7|5850.7|5851.15|5851.15|5851.15|5851.15|5849.81|5849.81|0
1638547850000|2021-12-03 16:10:50|5851.8|5851.8|5851.8|5851.8|5851.8|5851.8|5851.8|5851.8|0
1638547860000|2021-12-03 16:11:00|5851.51|5851.51|5849.48|5849.48|5851.51|5851.51|5848.79|5848.79|0
1638547870000|2021-12-03 16:11:10|5849.91|5849.91|5850.01|5850.01|5850.15|5850.15|5849.48|5849.48|0
1638547880000|2021-12-03 16:11:20|5850.22|5850.22|5850.7|5850.7|5850.7|5850.7|5850.22|5850.22|0
1638547890000|2021-12-03 16:11:30|5851.13|5851.13|5851.16|5851.16|5851.63|5851.63|5850.94|5850.94|0
1638547900000|2021-12-03 16:11:40|5851.45|5851.45|5851.69|5851.69|5851.69|5851.69|5851.45|5851.45|0
1638547910000|2021-12-03 16:11:50|5851.9|5851.9|5852.13|5852.13|5852.14|5852.14|5851.9|5851.9|0
1638547920000|2021-12-03 16:12:00|5852.14|5852.14|5854.55|5854.55|5854.55|5854.55|5852.14|5852.14|0
1638547930000|2021-12-03 16:12:10|5854.1|5854.1|5853.86|5853.86|5854.1|5854.1|5853.86|5853.86|0
1638547940000|2021-12-03 16:12:20|5854.15|5854.15|5857.15|5857.15|5857.15|5857.15|5854.12|5854.12|0
1638547950000|2021-12-03 16:12:30|5857.36|5857.36|5857.17|5857.17|5857.6|5857.6|5856.96|5856.96|0
1638547960000|2021-12-03 16:12:40|5856.88|5856.88|5858.13|5858.13|5858.13|5858.13|5856.67|5856.67|0
1638547970000|2021-12-03 16:12:50|5857.91|5857.91|5857.87|5857.87|5858.15|5858.15|5857.62|5857.62|0
1638547980000|2021-12-03 16:13:00|5857.2|5857.2|5856.29|5856.29|5857.21|5857.21|5856.29|5856.29|0
1638547990000|2021-12-03 16:13:10|5856.5|5856.5|5856|5856|5856.5|5856.5|5856|5856|0
1638548000000|2021-12-03 16:13:20|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|0
1638548010000|2021-12-03 16:13:30|5855.92|5855.92|5856.8|5856.8|5856.8|5856.8|5855.92|5855.92|0
1638548020000|2021-12-03 16:13:40|5857.38|5857.38|5859.87|5859.87|5859.87|5859.87|5857.09|5857.09|0
1638548030000|2021-12-03 16:13:50|5860.34|5860.34|5861.23|5861.23|5861.52|5861.52|5860.34|5860.34|0
1638548040000|2021-12-03 16:14:00|5860.56|5860.56|5858.83|5858.83|5860.56|5860.56|5858.6|5858.6|0
1638548050000|2021-12-03 16:14:10|5858.26|5858.26|5856.07|5856.07|5858.26|5858.26|5856.07|5856.07|0
1638548060000|2021-12-03 16:14:20|5855.54|5855.54|5855.34|5855.34|5855.57|5855.57|5855.05|5855.05|0
1638548070000|2021-12-03 16:14:30|5855.56|5855.56|5854.48|5854.48|5855.56|5855.56|5854.26|5854.26|0
1638548080000|2021-12-03 16:14:40|5854.05|5854.05|5853.17|5853.17|5854.94|5854.94|5853.17|5853.17|0
1638548090000|2021-12-03 16:14:50|5852.74|5852.74|5853.29|5853.29|5853.53|5853.53|5852.43|5852.43|0
1638548100000|2021-12-03 16:15:00|5852.86|5852.86|5855.09|5855.09|5855.09|5855.09|5852.86|5852.86|0
1638548110000|2021-12-03 16:15:10|5855.3|5855.3|5856.1|5856.1|5856.43|5856.43|5855.3|5855.3|0
1638548120000|2021-12-03 16:15:20|5856.34|5856.34|5855.3|5855.3|5856.34|5856.34|5855.3|5855.3|0
1638548130000|2021-12-03 16:15:30|5855.27|5855.27|5854.16|5854.16|5855.27|5855.27|5853.54|5853.54|0
1638548140000|2021-12-03 16:15:40|5854.74|5854.74|5854.45|5854.45|5855.12|5855.12|5854.45|5854.45|0
1638548150000|2021-12-03 16:15:50|5854.02|5854.02|5852.59|5852.59|5854.02|5854.02|5852.59|5852.59|0
1638548160000|2021-12-03 16:16:00|5852.37|5852.37|5852.89|5852.89|5852.89|5852.89|5852.14|5852.14|0
1638548170000|2021-12-03 16:16:10|5853.13|5853.13|5851.05|5851.05|5853.17|5853.17|5851.05|5851.05|0
1638548180000|2021-12-03 16:16:20|5850.58|5850.58|5849.24|5849.24|5850.87|5850.87|5849.24|5849.24|0
1638548190000|2021-12-03 16:16:30|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|0
1638548200000|2021-12-03 16:16:40|5849.24|5849.24|5848.31|5848.31|5849.24|5849.24|5847.83|5847.83|0
1638548210000|2021-12-03 16:16:50|5847.54|5847.54|5847.11|5847.11|5847.55|5847.55|5846.59|5846.59|0
1638548220000|2021-12-03 16:17:00|5847.12|5847.12|5848.81|5848.81|5848.81|5848.81|5847.12|5847.12|0
1638548230000|2021-12-03 16:17:10|5849.34|5849.34|5848.91|5848.91|5849.77|5849.77|5848.91|5848.91|0
1638548240000|2021-12-03 16:17:20|5849.2|5849.2|5849.28|5849.28|5849.71|5849.71|5849.2|5849.2|0
1638548250000|2021-12-03 16:17:30|5848.99|5848.99|5845.58|5845.58|5848.99|5848.99|5845.15|5845.15|0
1638548260000|2021-12-03 16:17:40|5845.57|5845.57|5844.86|5844.86|5845.57|5845.57|5844.86|5844.86|0
1638548270000|2021-12-03 16:17:50|5844.84|5844.84|5843.28|5843.28|5844.84|5844.84|5842.81|5842.81|0
1638548280000|2021-12-03 16:18:00|5843.72|5843.72|5843.43|5843.43|5844|5844|5843.02|5843.02|0
1638548290000|2021-12-03 16:18:10|5842.86|5842.86|5843.62|5843.62|5843.62|5843.62|5842.64|5842.64|0
1638548300000|2021-12-03 16:18:20|5843.33|5843.33|5842.11|5842.11|5843.33|5843.33|5842.11|5842.11|0
1638548310000|2021-12-03 16:18:30|5842.4|5842.4|5843.16|5843.16|5843.16|5843.16|5842.16|5842.16|0
1638548320000|2021-12-03 16:18:40|5843.15|5843.15|5843.07|5843.07|5843.82|5843.82|5843.07|5843.07|0
1638548330000|2021-12-03 16:18:50|5843.31|5843.31|5843.55|5843.55|5843.55|5843.55|5843.31|5843.31|0
1638548340000|2021-12-03 16:19:00|5843.84|5843.84|5843.57|5843.57|5844.08|5844.08|5843.57|5843.57|0
1638548350000|2021-12-03 16:19:10|5843.79|5843.79|5844.15|5844.15|5844.15|5844.15|5843.57|5843.57|0
1638548360000|2021-12-03 16:19:20|5843.91|5843.91|5843.62|5843.62|5843.91|5843.91|5843.62|5843.62|0
1638548370000|2021-12-03 16:19:30|5843.33|5843.33|5841.92|5841.92|5843.33|5843.33|5841.68|5841.68|0
1638548380000|2021-12-03 16:19:40|5842.16|5842.16|5841.92|5841.92|5842.16|5842.16|5841.63|5841.63|0
1638548390000|2021-12-03 16:19:50|5841.87|5841.87|5842.16|5842.16|5842.16|5842.16|5841.87|5841.87|0
1638548400000|2021-12-03 16:20:00|5841.87|5841.87|5841.52|5841.52|5841.87|5841.87|5841.06|5841.06|0
1638548410000|2021-12-03 16:20:10|5841.48|5841.48|5841.51|5841.51|5842.75|5842.75|5841.24|5841.24|0
1638548420000|2021-12-03 16:20:20|5841.72|5841.72|5843.58|5843.58|5843.58|5843.58|5841.69|5841.69|0
1638548430000|2021-12-03 16:20:30|5843.55|5843.55|5845.34|5845.34|5845.92|5845.92|5843.55|5843.55|0
1638548440000|2021-12-03 16:20:40|5845.58|5845.58|5846.85|5846.85|5846.85|5846.85|5845.58|5845.58|0
1638548450000|2021-12-03 16:20:50|5847.09|5847.09|5848.86|5848.86|5848.86|5848.86|5847.09|5847.09|0
1638548460000|2021-12-03 16:21:00|5848.85|5848.85|5847.32|5847.32|5850.13|5850.13|5847.03|5847.03|0
1638548470000|2021-12-03 16:21:10|5847.63|5847.63|5849.64|5849.64|5849.64|5849.64|5847.63|5847.63|0
1638548480000|2021-12-03 16:21:20|5849.86|5849.86|5849.87|5849.87|5850.83|5850.83|5849.86|5849.86|0
1638548490000|2021-12-03 16:21:30|5849.4|5849.4|5849.87|5849.87|5849.95|5849.95|5849.18|5849.18|0
1638548500000|2021-12-03 16:21:40|5849.39|5849.39|5849.06|5849.06|5849.39|5849.39|5848.81|5848.81|0
1638548510000|2021-12-03 16:21:50|5849.52|5849.52|5850.11|5850.11|5850.32|5850.32|5849.52|5849.52|0
1638548520000|2021-12-03 16:22:00|5850.08|5850.08|5848.16|5848.16|5850.08|5850.08|5848.16|5848.16|0
1638548530000|2021-12-03 16:22:10|5848.15|5848.15|5848.6|5848.6|5848.6|5848.6|5848.14|5848.14|0
1638548540000|2021-12-03 16:22:20|5848.84|5848.84|5851.92|5851.92|5851.92|5851.92|5848.84|5848.84|0
1638548550000|2021-12-03 16:22:30|5851.71|5851.71|5853.91|5853.91|5853.91|5853.91|5851.47|5851.47|0
1638548560000|2021-12-03 16:22:40|5853.67|5853.67|5854.81|5854.81|5854.81|5854.81|5853.67|5853.67|0
1638548570000|2021-12-03 16:22:50|5854.83|5854.83|5855.29|5855.29|5855.29|5855.29|5854.13|5854.13|0
1638548580000|2021-12-03 16:23:00|5855.27|5855.27|5851.17|5851.17|5855.27|5855.27|5851.17|5851.17|0
1638548590000|2021-12-03 16:23:10|5851.4|5851.4|5852.31|5852.31|5852.31|5852.31|5851.4|5851.4|0
1638548600000|2021-12-03 16:23:20|5852.89|5852.89|5853.11|5853.11|5853.11|5853.11|5852.65|5852.65|0
1638548610000|2021-12-03 16:23:30|5853.1|5853.1|5853.9|5853.9|5853.9|5853.9|5853.1|5853.1|0
1638548620000|2021-12-03 16:23:40|5854.35|5854.35|5854.92|5854.92|5855.1|5855.1|5854.35|5854.35|0
1638548630000|2021-12-03 16:23:50|5855.13|5855.13|5854.9|5854.9|5855.13|5855.13|5854.9|5854.9|0
1638548640000|2021-12-03 16:24:00|5855.47|5855.47|5855.02|5855.02|5855.5|5855.5|5853.68|5853.68|0
1638548650000|2021-12-03 16:24:10|5855.3|5855.3|5851.24|5851.24|5855.3|5855.3|5851.24|5851.24|0
1638548660000|2021-12-03 16:24:20|5850.96|5850.96|5850.29|5850.29|5850.96|5850.96|5850.29|5850.29|0
1638548670000|2021-12-03 16:24:30|5849.81|5849.81|5850.41|5850.41|5850.5|5850.5|5849.81|5849.81|0
1638548680000|2021-12-03 16:24:40|5850.2|5850.2|5847.97|5847.97|5850.2|5850.2|5847.97|5847.97|0
1638548690000|2021-12-03 16:24:50|5847.68|5847.68|5847.95|5847.95|5847.97|5847.97|5847.52|5847.52|0
1638548700000|2021-12-03 16:25:00|5848.29|5848.29|5848.33|5848.33|5848.33|5848.33|5847.47|5847.47|0
1638548710000|2021-12-03 16:25:10|5847.85|5847.85|5848.2|5848.2|5848.2|5848.2|5847.46|5847.46|0
1638548720000|2021-12-03 16:25:20|5848.49|5848.49|5849.6|5849.6|5850.22|5850.22|5848.48|5848.48|0
1638548730000|2021-12-03 16:25:30|5849.62|5849.62|5848.13|5848.13|5849.62|5849.62|5848.13|5848.13|0
1638548740000|2021-12-03 16:25:40|5848.37|5848.37|5849.84|5849.84|5849.84|5849.84|5848.32|5848.32|0
1638548750000|2021-12-03 16:25:50|5851.03|5851.03|5851.04|5851.04|5851.69|5851.69|5851.03|5851.03|0
1638548760000|2021-12-03 16:26:00|5850.35|5850.35|5851.76|5851.76|5852.58|5852.58|5850.35|5850.35|0
1638548770000|2021-12-03 16:26:10|5851.54|5851.54|5850.87|5850.87|5851.54|5851.54|5850.85|5850.85|0
1638548780000|2021-12-03 16:26:20|5851.73|5851.73|5851.73|5851.73|5852.31|5852.31|5851.73|5851.73|0
1638548790000|2021-12-03 16:26:30|5852.45|5852.45|5852.17|5852.17|5852.45|5852.45|5852.17|5852.17|0
1638548800000|2021-12-03 16:26:40|5851.96|5851.96|5850.02|5850.02|5851.96|5851.96|5849.81|5849.81|0
1638548810000|2021-12-03 16:26:50|5850.01|5850.01|5848.96|5848.96|5850.01|5850.01|5848.96|5848.96|0
1638548820000|2021-12-03 16:27:00|5848.99|5848.99|5851.76|5851.76|5851.76|5851.76|5848.99|5848.99|0
1638548830000|2021-12-03 16:27:10|5851.73|5851.73|5851.42|5851.42|5852.13|5852.13|5851.42|5851.42|0
1638548840000|2021-12-03 16:27:20|5851.63|5851.63|5852.13|5852.13|5853.32|5853.32|5851.63|5851.63|0
1638548850000|2021-12-03 16:27:30|5851.55|5851.55|5850.63|5850.63|5851.84|5851.84|5850.63|5850.63|0
1638548860000|2021-12-03 16:27:40|5850.41|5850.41|5848.59|5848.59|5850.41|5850.41|5848|5848|0
1638548870000|2021-12-03 16:27:50|5848.82|5848.82|5847.12|5847.12|5848.82|5848.82|5847.12|5847.12|0
1638548880000|2021-12-03 16:28:00|5847.36|5847.36|5846.41|5846.41|5848.16|5848.16|5846.19|5846.19|0
1638548890000|2021-12-03 16:28:10|5846.19|5846.19|5846.79|5846.79|5846.79|5846.79|5845.9|5845.9|0
1638548900000|2021-12-03 16:28:20|5846.36|5846.36|5844.78|5844.78|5846.36|5846.36|5843.51|5843.51|0
1638548910000|2021-12-03 16:28:30|5844.11|5844.11|5845.72|5845.72|5846.53|5846.53|5843.77|5843.77|0
1638548920000|2021-12-03 16:28:40|5845.74|5845.74|5846.04|5846.04|5846.56|5846.56|5845.51|5845.51|0
1638548930000|2021-12-03 16:28:50|5845.46|5845.46|5842.82|5842.82|5845.46|5845.46|5842.82|5842.82|0
1638548940000|2021-12-03 16:29:00|5843.04|5843.04|5843.77|5843.77|5844.1|5844.1|5842.44|5842.44|0
1638548950000|2021-12-03 16:29:10|5843.48|5843.48|5843.58|5843.58|5843.77|5843.77|5843.29|5843.29|0
1638548960000|2021-12-03 16:29:20|5843.59|5843.59|5842.09|5842.09|5844.04|5844.04|5841.88|5841.88|0
1638548970000|2021-12-03 16:29:30|5842.57|5842.57|5846.74|5846.74|5846.76|5846.76|5842.57|5842.57|0
1638548980000|2021-12-03 16:29:40|5847.7|5847.7|5849.17|5849.17|5849.64|5849.64|5847.7|5847.7|0
1638548990000|2021-12-03 16:29:50|5848.74|5848.74|5840.88|5840.88|5848.74|5848.74|5840.88|5840.88|0
1638778500000|2021-12-06 08:15:00|5937.18|5937.18|5936.23|5936.23|5937.47|5937.47|5935.81|5935.81|0
1638778510000|2021-12-06 08:15:10|5936.45|5936.45|5933.1|5933.1|5936.45|5936.45|5932.59|5932.59|0
1638778520000|2021-12-06 08:15:20|5933.82|5933.82|5932.95|5932.95|5933.82|5933.82|5932.95|5932.95|0
1638778530000|2021-12-06 08:15:30|5932.52|5932.52|5932.09|5932.09|5932.52|5932.52|5931.66|5931.66|0
1638778540000|2021-12-06 08:15:40|5931.66|5931.66|5930.01|5930.01|5931.95|5931.95|5930.01|5930.01|0
1638778550000|2021-12-06 08:15:50|5930.44|5930.44|5931.52|5931.52|5931.52|5931.52|5930.44|5930.44|0
1638778560000|2021-12-06 08:16:00|5931.95|5931.95|5932.82|5932.82|5932.82|5932.82|5931.95|5931.95|0
1638778570000|2021-12-06 08:16:10|5932.8|5932.8|5932.77|5932.77|5932.8|5932.8|5932.77|5932.77|0
1638778580000|2021-12-06 08:16:20|5931.6|5931.6|5930.14|5930.14|5932.15|5932.15|5930.14|5930.14|0
1638778590000|2021-12-06 08:16:30|5929.27|5929.27|5928.03|5928.03|5929.27|5929.27|5928.03|5928.03|0
1638778600000|2021-12-06 08:16:40|5927.39|5927.39|5928.44|5928.44|5928.44|5928.44|5927.39|5927.39|0
1638778610000|2021-12-06 08:16:50|5930.53|5930.53|5932.67|5932.67|5932.67|5932.67|5930.31|5930.31|0
1638778620000|2021-12-06 08:17:00|5932.96|5932.96|5933.18|5933.18|5933.39|5933.39|5932.96|5932.96|0
1638778630000|2021-12-06 08:17:10|5933.47|5933.47|5933.47|5933.47|5933.47|5933.47|5933.47|5933.47|0
1638778640000|2021-12-06 08:17:20|5934.05|5934.05|5932.18|5932.18|5934.05|5934.05|5932.18|5932.18|0
1638778650000|2021-12-06 08:17:30|5932.4|5932.4|5933.52|5933.52|5933.52|5933.52|5932.27|5932.27|0
1638778660000|2021-12-06 08:17:40|5933.23|5933.23|5933.13|5933.13|5933.47|5933.47|5932.76|5932.76|0
1638778670000|2021-12-06 08:17:50|5932.65|5932.65|5934.84|5934.84|5934.84|5934.84|5932.65|5932.65|0
1638778680000|2021-12-06 08:18:00|5934.93|5934.93|5935.09|5935.09|5935.79|5935.79|5934.93|5934.93|0
1638778690000|2021-12-06 08:18:10|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1638778700000|2021-12-06 08:18:20|5936.39|5936.39|5933.8|5933.8|5936.53|5936.53|5933.8|5933.8|0
1638778710000|2021-12-06 08:18:30|5933.51|5933.51|5933.05|5933.05|5933.51|5933.51|5932.84|5932.84|0
1638778720000|2021-12-06 08:18:40|5933.27|5933.27|5931.69|5931.69|5933.27|5933.27|5931.69|5931.69|0
1638778730000|2021-12-06 08:18:50|5931.47|5931.47|5931.3|5931.3|5931.47|5931.47|5930.39|5930.39|0
1638778740000|2021-12-06 08:19:00|5931.59|5931.59|5928.59|5928.59|5931.59|5931.59|5928.59|5928.59|0
1638778750000|2021-12-06 08:19:10|5928.11|5928.11|5926.75|5926.75|5928.11|5928.11|5926.75|5926.75|0
1638778760000|2021-12-06 08:19:20|5927.04|5927.04|5925.21|5925.21|5927.04|5927.04|5925.21|5925.21|0
1638778770000|2021-12-06 08:19:30|5924.92|5924.92|5921.71|5921.71|5924.92|5924.92|5920.82|5920.82|0
1638778780000|2021-12-06 08:19:40|5920.99|5920.99|5920.32|5920.32|5921.94|5921.94|5919.84|5919.84|0
1638778790000|2021-12-06 08:19:50|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|0
1638778800000|2021-12-06 08:20:00|5920.8|5920.8|5921.62|5921.62|5922.19|5922.19|5920.8|5920.8|0
1638778810000|2021-12-06 08:20:10|5921.19|5921.19|5923.28|5923.28|5923.28|5923.28|5920.97|5920.97|0
1638778820000|2021-12-06 08:20:20|5922.99|5922.99|5922.6|5922.6|5923.85|5923.85|5922.6|5922.6|0
1638778830000|2021-12-06 08:20:30|5922.31|5922.31|5922.89|5922.89|5922.89|5922.89|5922.31|5922.31|0
1638778840000|2021-12-06 08:20:40|5923.32|5923.32|5924.3|5924.3|5925.8|5925.8|5923.32|5923.32|0
1638778850000|2021-12-06 08:20:50|5923.54|5923.54|5922.38|5922.38|5923.54|5923.54|5922.38|5922.38|0
1638778860000|2021-12-06 08:21:00|5922.67|5922.67|5925.39|5925.39|5925.39|5925.39|5922.67|5922.67|0
1638778870000|2021-12-06 08:21:10|5925.1|5925.1|5924.17|5924.17|5925.39|5925.39|5924.17|5924.17|0
1638778880000|2021-12-06 08:21:20|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|0
1638778890000|2021-12-06 08:21:30|5923.16|5923.16|5921.94|5921.94|5923.16|5923.16|5921.94|5921.94|0
1638778900000|2021-12-06 08:21:40|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|0
1638778920000|2021-12-06 08:22:00|5921.35|5921.35|5921.35|5921.35|5921.35|5921.35|5921.35|5921.35|0
1638778930000|2021-12-06 08:22:10|5920.93|5920.93|5920.28|5920.28|5920.93|5920.93|5919.99|5919.99|0
1638778940000|2021-12-06 08:22:20|5920.71|5920.71|5920.73|5920.73|5920.93|5920.93|5920.71|5920.71|0
1638778950000|2021-12-06 08:22:30|5920.85|5920.85|5921.21|5921.21|5921.64|5921.64|5920.85|5920.85|0
1638778960000|2021-12-06 08:22:40|5921|5921|5920.49|5920.49|5921.29|5921.29|5920.49|5920.49|0
1638778970000|2021-12-06 08:22:50|5921.07|5921.07|5921.07|5921.07|5921.07|5921.07|5921.07|5921.07|0
1638778980000|2021-12-06 08:23:00|5921.29|5921.29|5920.07|5920.07|5921.31|5921.31|5920.07|5920.07|0
1638778990000|2021-12-06 08:23:10|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|0
1638779000000|2021-12-06 08:23:20|5920.02|5920.02|5923.56|5923.56|5923.56|5923.56|5920.02|5920.02|0
1638779010000|2021-12-06 08:23:30|5923.52|5923.52|5923.57|5923.57|5923.57|5923.57|5923.52|5923.52|0
1638779020000|2021-12-06 08:23:40|5924|5924|5924|5924|5924|5924|5924|5924|0
1638779040000|2021-12-06 08:24:00|5924.29|5924.29|5925.12|5925.12|5925.58|5925.58|5924.29|5924.29|0
1638779050000|2021-12-06 08:24:10|5925.41|5925.41|5925.63|5925.63|5925.63|5925.63|5925.41|5925.41|0
1638779060000|2021-12-06 08:24:20|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|0
1638779070000|2021-12-06 08:24:30|5927.32|5927.32|5927.1|5927.1|5927.32|5927.32|5927.03|5927.03|0
1638779080000|2021-12-06 08:24:40|5926.82|5926.82|5927.03|5927.03|5927.25|5927.25|5926.53|5926.53|0
1638779090000|2021-12-06 08:24:50|5926.74|5926.74|5924.89|5924.89|5926.74|5926.74|5924.89|5924.89|0
1638779100000|2021-12-06 08:25:00|5925.76|5925.76|5925.76|5925.76|5925.76|5925.76|5925.47|5925.47|0
1638779110000|2021-12-06 08:25:10|5926.05|5926.05|5925.83|5925.83|5928.75|5928.75|5925.83|5925.83|0
1638779120000|2021-12-06 08:25:20|5925.78|5925.78|5925.76|5925.76|5925.78|5925.78|5925.76|5925.76|0
1638779130000|2021-12-06 08:25:30|5925.26|5925.26|5919.78|5919.78|5925.26|5925.26|5919.78|5919.78|0
1638779140000|2021-12-06 08:25:40|5919.49|5919.49|5917.17|5917.17|5919.49|5919.49|5917.17|5917.17|0
1638779150000|2021-12-06 08:25:50|5917.87|5917.87|5918.92|5918.92|5919.35|5919.35|5917.87|5917.87|0
1638779160000|2021-12-06 08:26:00|5918.63|5918.63|5917.63|5917.63|5918.63|5918.63|5917.34|5917.34|0
1638779170000|2021-12-06 08:26:10|5917.87|5917.87|5918.44|5918.44|5919.19|5919.19|5917.87|5917.87|0
1638779180000|2021-12-06 08:26:20|5918.01|5918.01|5916.57|5916.57|5918.01|5918.01|5916.5|5916.5|0
1638779190000|2021-12-06 08:26:30|5916.79|5916.79|5916.21|5916.21|5916.79|5916.79|5916.21|5916.21|0
1638779200000|2021-12-06 08:26:40|5915.78|5915.78|5912.74|5912.74|5915.78|5915.78|5912.7|5912.7|0
1638779210000|2021-12-06 08:26:50|5911.87|5911.87|5908.4|5908.4|5911.87|5911.87|5908.4|5908.4|0
1638779220000|2021-12-06 08:27:00|5908.62|5908.62|5908.42|5908.42|5908.62|5908.62|5908.19|5908.19|0
1638779230000|2021-12-06 08:27:10|5908.45|5908.45|5905.73|5905.73|5908.45|5908.45|5905.73|5905.73|0
1638779240000|2021-12-06 08:27:20|5905.52|5905.52|5905.42|5905.42|5906.21|5906.21|5904.36|5904.36|0
1638779250000|2021-12-06 08:27:30|5905.63|5905.63|5907.36|5907.36|5907.36|5907.36|5905.63|5905.63|0
1638779260000|2021-12-06 08:27:40|5908.36|5908.36|5909.66|5909.66|5909.66|5909.66|5908.36|5908.36|0
1638779270000|2021-12-06 08:27:50|5909.88|5909.88|5910.67|5910.67|5910.67|5910.67|5909.59|5909.59|0
1638779280000|2021-12-06 08:28:00|5910.96|5910.96|5915.18|5915.18|5915.18|5915.18|5910.83|5910.83|0
1638779290000|2021-12-06 08:28:10|5914.73|5914.73|5916.16|5916.16|5916.16|5916.16|5914.51|5914.51|0
1638779300000|2021-12-06 08:28:20|5916.59|5916.59|5916.09|5916.09|5916.59|5916.59|5915.64|5915.64|0
1638779310000|2021-12-06 08:28:30|5916.81|5916.81|5919.65|5919.65|5919.65|5919.65|5916.81|5916.81|0
1638779320000|2021-12-06 08:28:40|5920.12|5920.12|5921.08|5921.08|5921.08|5921.08|5920.12|5920.12|0
1638779330000|2021-12-06 08:28:50|5921.3|5921.3|5921.83|5921.83|5921.83|5921.83|5920.68|5920.68|0
1638779340000|2021-12-06 08:29:00|5921.4|5921.4|5920.46|5920.46|5921.4|5921.4|5919.54|5919.54|0
1638779350000|2021-12-06 08:29:10|5921.65|5921.65|5922.78|5922.78|5922.78|5922.78|5921.65|5921.65|0
1638779360000|2021-12-06 08:29:20|5922.77|5922.77|5923.49|5923.49|5923.49|5923.49|5922.77|5922.77|0
1638779370000|2021-12-06 08:29:30|5924.35|5924.35|5926.27|5926.27|5926.27|5926.27|5924.35|5924.35|0
1638779380000|2021-12-06 08:29:40|5926.56|5926.56|5927.94|5927.94|5927.94|5927.94|5926.56|5926.56|0
1638779390000|2021-12-06 08:29:50|5928.52|5928.52|5927.83|5927.83|5928.81|5928.81|5927.83|5927.83|0
1638779400000|2021-12-06 08:30:00|5927.85|5927.85|5927.71|5927.71|5928.38|5928.38|5926.9|5926.9|0
1638779410000|2021-12-06 08:30:10|5928|5928|5927.52|5927.52|5928|5928|5927.04|5927.04|0
1638779420000|2021-12-06 08:30:20|5926.14|5926.14|5924.53|5924.53|5926.14|5926.14|5924.05|5924.05|0
1638779430000|2021-12-06 08:30:30|5923.95|5923.95|5924.76|5924.76|5924.76|5924.76|5923.95|5923.95|0
1638779440000|2021-12-06 08:30:40|5924.19|5924.19|5922.58|5922.58|5924.33|5924.33|5922.58|5922.58|0
1638779450000|2021-12-06 08:30:50|5922.29|5922.29|5923.88|5923.88|5924.11|5924.11|5922.29|5922.29|0
1638779460000|2021-12-06 08:31:00|5924.35|5924.35|5923.34|5923.34|5925.94|5925.94|5923.13|5923.13|0
1638779470000|2021-12-06 08:31:10|5922.91|5922.91|5922.33|5922.33|5922.91|5922.91|5922.33|5922.33|0
1638779480000|2021-12-06 08:31:20|5921.9|5921.9|5921|5921|5921.9|5921.9|5920.47|5920.47|0
1638779490000|2021-12-06 08:31:30|5921.43|5921.43|5922.28|5922.28|5922.28|5922.28|5920.56|5920.56|0
1638779500000|2021-12-06 08:31:40|5921.71|5921.71|5921|5921|5922.12|5922.12|5921|5921|0
1638779510000|2021-12-06 08:31:50|5922.88|5922.88|5927.03|5927.03|5927.03|5927.03|5922.88|5922.88|0
1638779520000|2021-12-06 08:32:00|5927.46|5927.46|5926.74|5926.74|5927.46|5927.46|5926.74|5926.74|0
1638779530000|2021-12-06 08:32:10|5926.93|5926.93|5927.98|5927.98|5928.2|5928.2|5926.93|5926.93|0
1638779540000|2021-12-06 08:32:20|5929.71|5929.71|5930.28|5930.28|5930.28|5930.28|5929.71|5929.71|0
1638779550000|2021-12-06 08:32:30|5930.57|5930.57|5930.61|5930.61|5931.67|5931.67|5930.57|5930.57|0
1638779560000|2021-12-06 08:32:40|5930.59|5930.59|5931.07|5931.07|5931.07|5931.07|5930.59|5930.59|0
1638779570000|2021-12-06 08:32:50|5931.5|5931.5|5932.56|5932.56|5933.02|5933.02|5931.5|5931.5|0
1638779580000|2021-12-06 08:33:00|5932.35|5932.35|5933.3|5933.3|5933.73|5933.73|5932.35|5932.35|0
1638779590000|2021-12-06 08:33:10|5932.82|5932.82|5934.45|5934.45|5934.45|5934.45|5932.77|5932.77|0
1638779600000|2021-12-06 08:33:20|5934.24|5934.24|5934.77|5934.77|5934.85|5934.85|5933.15|5933.15|0
1638779610000|2021-12-06 08:33:30|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|0
1638779620000|2021-12-06 08:33:40|5933.76|5933.76|5933.18|5933.18|5933.76|5933.76|5933.18|5933.18|0
1638779630000|2021-12-06 08:33:50|5932.6|5932.6|5930.29|5930.29|5932.6|5932.6|5929.84|5929.84|0
1638779640000|2021-12-06 08:34:00|5930.74|5930.74|5931.83|5931.83|5931.83|5931.83|5930.74|5930.74|0
1638779650000|2021-12-06 08:34:10|5931.11|5931.11|5929.09|5929.09|5931.11|5931.11|5929.09|5929.09|0
1638779660000|2021-12-06 08:34:20|5929.41|5929.41|5928|5928|5929.41|5929.41|5928|5928|0
1638779670000|2021-12-06 08:34:30|5928.02|5928.02|5924.6|5924.6|5928.02|5928.02|5924.6|5924.6|0
1638779690000|2021-12-06 08:34:50|5924.58|5924.58|5925.16|5925.16|5925.16|5925.16|5924.51|5924.51|0
1638779700000|2021-12-06 08:35:00|5925.38|5925.38|5923.58|5923.58|5925.38|5925.38|5923.1|5923.1|0
1638779710000|2021-12-06 08:35:10|5924.58|5924.58|5924.32|5924.32|5924.8|5924.8|5924.32|5924.32|0
1638779720000|2021-12-06 08:35:20|5924.54|5924.54|5924.06|5924.06|5924.54|5924.54|5923.63|5923.63|0
1638779730000|2021-12-06 08:35:30|5923.84|5923.84|5923.63|5923.63|5923.84|5923.84|5923.63|5923.63|0
1638779740000|2021-12-06 08:35:40|5923.84|5923.84|5923.7|5923.7|5923.84|5923.84|5923.63|5923.63|0
1638779750000|2021-12-06 08:35:50|5923.75|5923.75|5926.33|5926.33|5926.33|5926.33|5923.75|5923.75|0
1638779760000|2021-12-06 08:36:00|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|0
1638779770000|2021-12-06 08:36:10|5927.45|5927.45|5927|5927|5927.93|5927.93|5926.97|5926.97|0
1638779780000|2021-12-06 08:36:20|5927.43|5927.43|5929.13|5929.13|5929.13|5929.13|5927.43|5927.43|0
1638779790000|2021-12-06 08:36:30|5928.65|5928.65|5929.82|5929.82|5929.82|5929.82|5928.65|5928.65|0
1638779800000|2021-12-06 08:36:40|5930.47|5930.47|5930.01|5930.01|5930.47|5930.47|5929.77|5929.77|0
1638779810000|2021-12-06 08:36:50|5930.3|5930.3|5930.83|5930.83|5930.83|5930.83|5930.25|5930.25|0
1638779820000|2021-12-06 08:37:00|5930.84|5930.84|5933.49|5933.49|5933.49|5933.49|5930.82|5930.82|0
1638779840000|2021-12-06 08:37:20|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1638779850000|2021-12-06 08:37:30|5933.16|5933.16|5932.68|5932.68|5933.16|5933.16|5932.68|5932.68|0
1638779860000|2021-12-06 08:37:40|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1638779870000|2021-12-06 08:37:50|5932.91|5932.91|5934.53|5934.53|5934.53|5934.53|5932.91|5932.91|0
1638779880000|2021-12-06 08:38:00|5934.32|5934.32|5934.53|5934.53|5934.53|5934.53|5934.32|5934.32|0
1638779890000|2021-12-06 08:38:10|5934.32|5934.32|5934.75|5934.75|5934.99|5934.99|5934.32|5934.32|0
1638779900000|2021-12-06 08:38:20|5935.04|5935.04|5935.35|5935.35|5935.35|5935.35|5935.04|5935.04|0
1638779910000|2021-12-06 08:38:30|5935.38|5935.38|5935.67|5935.67|5935.67|5935.67|5935.38|5935.38|0
1638779920000|2021-12-06 08:38:40|5935.95|5935.95|5938.06|5938.06|5938.27|5938.27|5935.95|5935.95|0
1638779930000|2021-12-06 08:38:50|5937.15|5937.15|5938.32|5938.32|5938.32|5938.32|5937.15|5937.15|0
1638779940000|2021-12-06 08:39:00|5938.36|5938.36|5939.2|5939.2|5939.2|5939.2|5938.36|5938.36|0
1638779950000|2021-12-06 08:39:10|5939.85|5939.85|5939.18|5939.18|5940.33|5940.33|5939.18|5939.18|0
1638779960000|2021-12-06 08:39:20|5938.97|5938.97|5938.3|5938.3|5938.97|5938.97|5938.3|5938.3|0
1638779970000|2021-12-06 08:39:30|5938.27|5938.27|5935.13|5935.13|5938.27|5938.27|5934.41|5934.41|0
1638779980000|2021-12-06 08:39:40|5935.71|5935.71|5935.47|5935.47|5935.92|5935.92|5935.47|5935.47|0
1638779990000|2021-12-06 08:39:50|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1638780000000|2021-12-06 08:40:00|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|0
1638780010000|2021-12-06 08:40:10|5936.37|5936.37|5936.44|5936.44|5936.44|5936.44|5936.37|5936.37|0
1638780020000|2021-12-06 08:40:20|5936.49|5936.49|5937.28|5937.28|5937.57|5937.57|5936.49|5936.49|0
1638780030000|2021-12-06 08:40:30|5938.47|5938.47|5940.63|5940.63|5940.63|5940.63|5938.47|5938.47|0
1638780040000|2021-12-06 08:40:40|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|0
1638780050000|2021-12-06 08:40:50|5942.28|5942.28|5940.76|5940.76|5942.28|5942.28|5940.76|5940.76|0
1638780060000|2021-12-06 08:41:00|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|0
1638780070000|2021-12-06 08:41:10|5940.05|5940.05|5940.07|5940.07|5940.07|5940.07|5940.05|5940.05|0
1638780090000|2021-12-06 08:41:30|5939.14|5939.14|5938.71|5938.71|5939.14|5939.14|5938.71|5938.71|0
1638780100000|2021-12-06 08:41:40|5938.68|5938.68|5938.93|5938.93|5938.93|5938.93|5938.68|5938.68|0
1638780110000|2021-12-06 08:41:50|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|0
1638780120000|2021-12-06 08:42:00|5939.58|5939.58|5940.51|5940.51|5941.08|5941.08|5939.58|5939.58|0
1638780130000|2021-12-06 08:42:10|5940.72|5940.72|5941.3|5941.3|5941.3|5941.3|5940.72|5940.72|0
1638780140000|2021-12-06 08:42:20|5942.66|5942.66|5946.63|5946.63|5946.63|5946.63|5942.66|5942.66|0
1638780150000|2021-12-06 08:42:30|5946.87|5946.87|5946.4|5946.4|5946.87|5946.87|5946.4|5946.4|0
1638780160000|2021-12-06 08:42:40|5947.06|5947.06|5947.3|5947.3|5947.3|5947.3|5947.06|5947.06|0
1638780170000|2021-12-06 08:42:50|5947.78|5947.78|5949.57|5949.57|5949.57|5949.57|5947.78|5947.78|0
1638780180000|2021-12-06 08:43:00|5950.1|5950.1|5950.55|5950.55|5950.55|5950.55|5950.1|5950.1|0
1638780190000|2021-12-06 08:43:10|5950.31|5950.31|5949.78|5949.78|5950.59|5950.59|5949.78|5949.78|0
1638780200000|2021-12-06 08:43:20|5950.06|5950.06|5948.84|5948.84|5950.35|5950.35|5948.84|5948.84|0
1638780210000|2021-12-06 08:43:30|5947.91|5947.91|5948.56|5948.56|5948.56|5948.56|5947.87|5947.87|0
1638780220000|2021-12-06 08:43:40|5948.35|5948.35|5948.33|5948.33|5948.35|5948.35|5948.33|5948.33|0
1638780230000|2021-12-06 08:43:50|5949.2|5949.2|5950.06|5950.06|5950.06|5950.06|5949.2|5949.2|0
1638780240000|2021-12-06 08:44:00|5950.35|5950.35|5950.1|5950.1|5950.39|5950.39|5950.1|5950.1|0
1638780250000|2021-12-06 08:44:10|5949.67|5949.67|5947.95|5947.95|5949.67|5949.67|5947.95|5947.95|0
1638780260000|2021-12-06 08:44:20|5948.53|5948.53|5946.82|5946.82|5948.53|5948.53|5946.82|5946.82|0
1638780270000|2021-12-06 08:44:30|5946.6|5946.6|5946.6|5946.6|5946.89|5946.89|5946.6|5946.6|0
1638780280000|2021-12-06 08:44:40|5945.67|5945.67|5945.91|5945.91|5945.91|5945.91|5945.2|5945.2|0
1638780290000|2021-12-06 08:44:50|5944.69|5944.69|5942.27|5942.27|5944.69|5944.69|5942.27|5942.27|0
1638780300000|2021-12-06 08:45:00|5942.85|5942.85|5943.36|5943.36|5943.83|5943.83|5942.85|5942.85|0
1638780310000|2021-12-06 08:45:10|5943.12|5943.12|5941.53|5941.53|5943.12|5943.12|5941.53|5941.53|0
1638780320000|2021-12-06 08:45:20|5940.82|5940.82|5940.6|5940.6|5940.82|5940.82|5940.6|5940.6|0
1638780330000|2021-12-06 08:45:30|5940.63|5940.63|5939.73|5939.73|5940.63|5940.63|5939.44|5939.44|0
1638780340000|2021-12-06 08:45:40|5939.68|5939.68|5939.19|5939.19|5939.68|5939.68|5939.19|5939.19|0
1638780350000|2021-12-06 08:45:50|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|0
1638780360000|2021-12-06 08:46:00|5939.61|5939.61|5940.47|5940.47|5940.48|5940.48|5939.61|5939.61|0
1638780370000|2021-12-06 08:46:10|5940.26|5940.26|5939.15|5939.15|5940.26|5940.26|5939.15|5939.15|0
1638780380000|2021-12-06 08:46:20|5938.94|5938.94|5938.72|5938.72|5938.94|5938.94|5938.72|5938.72|0
1638780390000|2021-12-06 08:46:30|5938.29|5938.29|5937.58|5937.58|5938.29|5938.29|5937.34|5937.34|0
1638780400000|2021-12-06 08:46:40|5938.61|5938.61|5939.08|5939.08|5939.08|5939.08|5938.61|5938.61|0
1638780410000|2021-12-06 08:46:50|5939.75|5939.75|5939.76|5939.76|5939.76|5939.76|5939.75|5939.75|0
1638780420000|2021-12-06 08:47:00|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5939.98|5939.98|0
1638780430000|2021-12-06 08:47:10|5939.69|5939.69|5939.69|5939.69|5939.69|5939.69|5939.69|5939.69|0
1638780440000|2021-12-06 08:47:20|5939.4|5939.4|5938.2|5938.2|5939.4|5939.4|5938.17|5938.17|0
1638780460000|2021-12-06 08:47:40|5938.77|5938.77|5938.25|5938.25|5938.82|5938.82|5938.25|5938.25|0
1638780470000|2021-12-06 08:47:50|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1638780480000|2021-12-06 08:48:00|5938.51|5938.51|5937.45|5937.45|5938.51|5938.51|5937.22|5937.22|0
1638780490000|2021-12-06 08:48:10|5937.74|5937.74|5938.03|5938.03|5938.03|5938.03|5937.74|5937.74|0
1638780510000|2021-12-06 08:48:30|5938.32|5938.32|5939|5939|5939.43|5939.43|5938.31|5938.31|0
1638780520000|2021-12-06 08:48:40|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|0
1638780530000|2021-12-06 08:48:50|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|0
1638780540000|2021-12-06 08:49:00|5937.89|5937.89|5935.21|5935.21|5937.89|5937.89|5935.21|5935.21|0
1638780560000|2021-12-06 08:49:20|5934.63|5934.63|5932.36|5932.36|5934.63|5934.63|5932.36|5932.36|0
1638780570000|2021-12-06 08:49:30|5932.29|5932.29|5932|5932|5932.29|5932.29|5932|5932|0
1638780580000|2021-12-06 08:49:40|5931.43|5931.43|5932.08|5932.08|5932.08|5932.08|5931.21|5931.21|0
1638780590000|2021-12-06 08:49:50|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|0
1638780600000|2021-12-06 08:50:00|5932.15|5932.15|5934.64|5934.64|5934.64|5934.64|5931.71|5931.71|0
1638780610000|2021-12-06 08:50:10|5935.59|5935.59|5936.28|5936.28|5936.52|5936.52|5935.38|5935.38|0
1638780620000|2021-12-06 08:50:20|5935.99|5935.99|5936.07|5936.07|5936.71|5936.71|5935.99|5935.99|0
1638780630000|2021-12-06 08:50:30|5936.36|5936.36|5935.78|5935.78|5936.36|5936.36|5935.78|5935.78|0
1638780640000|2021-12-06 08:50:40|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|0
1638780650000|2021-12-06 08:50:50|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|0
1638780660000|2021-12-06 08:51:00|5935.92|5935.92|5935.27|5935.27|5936.59|5936.59|5935.25|5935.25|0
1638780670000|2021-12-06 08:51:10|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|0
1638780680000|2021-12-06 08:51:20|5934.8|5934.8|5934.75|5934.75|5934.81|5934.81|5934.75|5934.75|0
1638780690000|2021-12-06 08:51:30|5933.75|5933.75|5932.29|5932.29|5933.75|5933.75|5932.29|5932.29|0
1638780700000|2021-12-06 08:51:40|5931.81|5931.81|5930.11|5930.11|5931.81|5931.81|5930.11|5930.11|0
1638780710000|2021-12-06 08:51:50|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|0
1638780720000|2021-12-06 08:52:00|5929.84|5929.84|5928.88|5928.88|5929.84|5929.84|5928.88|5928.88|0
1638780730000|2021-12-06 08:52:10|5929.46|5929.46|5933.26|5933.26|5933.26|5933.26|5929.46|5929.46|0
1638780740000|2021-12-06 08:52:20|5933.32|5933.32|5935.18|5935.18|5935.18|5935.18|5933.32|5933.32|0
1638780760000|2021-12-06 08:52:40|5934.89|5934.89|5935.82|5935.82|5935.82|5935.82|5934.89|5934.89|0
1638780770000|2021-12-06 08:52:50|5936.11|5936.11|5935.87|5935.87|5936.11|5936.11|5935.87|5935.87|0
1638780780000|2021-12-06 08:53:00|5936.16|5936.16|5934.94|5934.94|5936.38|5936.38|5934.94|5934.94|0
1638780790000|2021-12-06 08:53:10|5935.52|5935.52|5936.91|5936.91|5936.91|5936.91|5935.52|5935.52|0
1638780800000|2021-12-06 08:53:20|5935.64|5935.64|5933.23|5933.23|5935.89|5935.89|5933.23|5933.23|0
1638780810000|2021-12-06 08:53:30|5932.99|5932.99|5933.87|5933.87|5933.87|5933.87|5932.99|5932.99|0
1638780830000|2021-12-06 08:53:50|5934.11|5934.11|5936.45|5936.45|5936.45|5936.45|5934.11|5934.11|0
1638780840000|2021-12-06 08:54:00|5936.74|5936.74|5936.98|5936.98|5936.98|5936.98|5936.74|5936.74|0
1638780850000|2021-12-06 08:54:10|5937.55|5937.55|5938.36|5938.36|5938.36|5938.36|5937.55|5937.55|0
1638780870000|2021-12-06 08:54:30|5938.93|5938.93|5940.09|5940.09|5940.09|5940.09|5938.93|5938.93|0
1638780880000|2021-12-06 08:54:40|5941.17|5941.17|5940.78|5940.78|5941.88|5941.88|5940.27|5940.27|0
1638780890000|2021-12-06 08:54:50|5940.3|5940.3|5941.73|5941.73|5941.73|5941.73|5940.3|5940.3|0
1638780900000|2021-12-06 08:55:00|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|0
1638780910000|2021-12-06 08:55:10|5942.19|5942.19|5944.3|5944.3|5944.3|5944.3|5942.19|5942.19|0
1638780920000|2021-12-06 08:55:20|5944.54|5944.54|5946.63|5946.63|5946.63|5946.63|5944.54|5944.54|0
1638780930000|2021-12-06 08:55:30|5947.1|5947.1|5947.55|5947.55|5947.55|5947.55|5947.1|5947.1|0
1638780940000|2021-12-06 08:55:40|5947.5|5947.5|5947|5947|5947.5|5947.5|5946.52|5946.52|0
1638780950000|2021-12-06 08:55:50|5946.78|5946.78|5945.92|5945.92|5946.78|5946.78|5945.92|5945.92|0
1638780960000|2021-12-06 08:56:00|5945.63|5945.63|5944.41|5944.41|5945.63|5945.63|5943.96|5943.96|0
1638780970000|2021-12-06 08:56:10|5944.99|5944.99|5944.43|5944.43|5944.99|5944.99|5944.41|5944.41|0
1638780980000|2021-12-06 08:56:20|5945.31|5945.31|5946.57|5946.57|5946.57|5946.57|5945.31|5945.31|0
1638780990000|2021-12-06 08:56:30|5946.8|5946.8|5946.52|5946.52|5946.8|5946.8|5946.52|5946.52|0
1638781000000|2021-12-06 08:56:40|5946.23|5946.23|5943.81|5943.81|5946.23|5946.23|5943.81|5943.81|0
1638781010000|2021-12-06 08:56:50|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|0
1638781020000|2021-12-06 08:57:00|5944.34|5944.34|5944.63|5944.63|5944.63|5944.63|5944.34|5944.34|0
1638781040000|2021-12-06 08:57:20|5945.34|5945.34|5945.63|5945.63|5945.63|5945.63|5945.34|5945.34|0
1638781060000|2021-12-06 08:57:40|5946.11|5946.11|5947.33|5947.33|5947.62|5947.62|5946.11|5946.11|0
1638781070000|2021-12-06 08:57:50|5947.81|5947.81|5948.92|5948.92|5950.09|5950.09|5947.81|5947.81|0
1638781080000|2021-12-06 08:58:00|5949.21|5949.21|5949.52|5949.52|5949.76|5949.76|5948.99|5948.99|0
1638781090000|2021-12-06 08:58:10|5949.28|5949.28|5946.6|5946.6|5949.28|5949.28|5946.57|5946.57|0
1638781100000|2021-12-06 08:58:20|5946.36|5946.36|5946.07|5946.07|5946.36|5946.36|5946.07|5946.07|0
1638781110000|2021-12-06 08:58:30|5946.65|5946.65|5946.67|5946.67|5946.67|5946.67|5946.65|5946.65|0
1638781120000|2021-12-06 08:58:40|5946.89|5946.89|5946.67|5946.67|5946.89|5946.89|5946.67|5946.67|0
1638781130000|2021-12-06 08:58:50|5945.11|5945.11|5943.75|5943.75|5945.35|5945.35|5943.75|5943.75|0
1638781140000|2021-12-06 08:59:00|5943.46|5943.46|5941.3|5941.3|5943.46|5943.46|5941.3|5941.3|0
1638781150000|2021-12-06 08:59:10|5941.01|5941.01|5941.9|5941.9|5941.9|5941.9|5941.01|5941.01|0
1638781160000|2021-12-06 08:59:20|5942.13|5942.13|5943.22|5943.22|5943.22|5943.22|5942.13|5942.13|0
1638781170000|2021-12-06 08:59:30|5943.43|5943.43|5943.5|5943.5|5943.72|5943.72|5943.43|5943.43|0
1638781190000|2021-12-06 08:59:50|5944.66|5944.66|5945.37|5945.37|5945.37|5945.37|5944.66|5944.66|0
1638781200000|2021-12-06 09:00:00|5945.76|5945.76|5945.5|5945.5|5945.76|5945.76|5945.22|5945.22|0
1638781210000|2021-12-06 09:00:10|5944.93|5944.93|5944.64|5944.64|5944.93|5944.93|5944.64|5944.64|0
1638781220000|2021-12-06 09:00:20|5944.85|5944.85|5944|5944|5944.85|5944.85|5944|5944|0
1638781230000|2021-12-06 09:00:30|5943.79|5943.79|5943.86|5943.86|5943.86|5943.86|5942.81|5942.81|0
1638781240000|2021-12-06 09:00:40|5944.72|5944.72|5947.71|5947.71|5948.51|5948.51|5944.72|5944.72|0
1638781250000|2021-12-06 09:00:50|5948|5948|5948.29|5948.29|5948.29|5948.29|5948|5948|0
1638781260000|2021-12-06 09:01:00|5948.27|5948.27|5948.56|5948.56|5949.14|5949.14|5948.27|5948.27|0
1638781270000|2021-12-06 09:01:10|5949.47|5949.47|5953.76|5953.76|5953.76|5953.76|5949.47|5949.47|0
1638781280000|2021-12-06 09:01:20|5953.52|5953.52|5953.31|5953.31|5953.52|5953.52|5953.31|5953.31|0
1638781290000|2021-12-06 09:01:30|5953.74|5953.74|5955.27|5955.27|5956.28|5956.28|5953.74|5953.74|0
1638781300000|2021-12-06 09:01:40|5954.98|5954.98|5954.98|5954.98|5955.51|5955.51|5954.98|5954.98|0
1638781310000|2021-12-06 09:01:50|5954.96|5954.96|5955.2|5955.2|5955.2|5955.2|5954.96|5954.96|0
1638781320000|2021-12-06 09:02:00|5956.42|5956.42|5956.88|5956.88|5957.67|5957.67|5956.42|5956.42|0
1638781330000|2021-12-06 09:02:10|5956.59|5956.59|5958.96|5958.96|5958.96|5958.96|5956.59|5956.59|0
1638781340000|2021-12-06 09:02:20|5958.97|5958.97|5958.04|5958.04|5958.97|5958.97|5958.04|5958.04|0
1638781350000|2021-12-06 09:02:30|5958.1|5958.1|5962.21|5962.21|5962.21|5962.21|5958.1|5958.1|0
1638781360000|2021-12-06 09:02:40|5962.68|5962.68|5963.19|5963.19|5963.48|5963.48|5962.68|5962.68|0
1638781370000|2021-12-06 09:02:50|5962.9|5962.9|5964.64|5964.64|5964.64|5964.64|5962.9|5962.9|0
1638781380000|2021-12-06 09:03:00|5964.67|5964.67|5966.15|5966.15|5966.15|5966.15|5964.67|5964.67|0
1638781390000|2021-12-06 09:03:10|5966.68|5966.68|5966.9|5966.9|5967.33|5967.33|5966.68|5966.68|0
1638781400000|2021-12-06 09:03:20|5966.61|5966.61|5965.96|5965.96|5966.61|5966.61|5965.96|5965.96|0
1638781410000|2021-12-06 09:03:30|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|0
1638781420000|2021-12-06 09:03:40|5964.24|5964.24|5964.03|5964.03|5964.24|5964.24|5964.03|5964.03|0
1638781430000|2021-12-06 09:03:50|5963.45|5963.45|5962.07|5962.07|5963.49|5963.49|5961.86|5961.86|0
1638781440000|2021-12-06 09:04:00|5961.71|5961.71|5961.07|5961.07|5961.71|5961.71|5961.07|5961.07|0
1638781450000|2021-12-06 09:04:10|5960.85|5960.85|5959.68|5959.68|5961.07|5961.07|5959.68|5959.68|0
1638781460000|2021-12-06 09:04:20|5957.66|5957.66|5956.58|5956.58|5957.66|5957.66|5956.58|5956.58|0
1638781470000|2021-12-06 09:04:30|5956.54|5956.54|5957.59|5957.59|5957.59|5957.59|5956.54|5956.54|0
1638781480000|2021-12-06 09:04:40|5956.9|5956.9|5956.8|5956.8|5957.02|5957.02|5956.45|5956.45|0
1638781490000|2021-12-06 09:04:50|5956.37|5956.37|5956.11|5956.11|5956.37|5956.37|5955.25|5955.25|0
1638781500000|2021-12-06 09:05:00|5955.53|5955.53|5955.1|5955.1|5955.53|5955.53|5955.1|5955.1|0
1638781510000|2021-12-06 09:05:10|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|0
1638781520000|2021-12-06 09:05:20|5955.25|5955.25|5954.68|5954.68|5955.25|5955.25|5954.68|5954.68|0
1638781530000|2021-12-06 09:05:30|5956.4|5956.4|5958.74|5958.74|5958.74|5958.74|5956.4|5956.4|0
1638781540000|2021-12-06 09:05:40|5958.03|5958.03|5957.36|5957.36|5958.03|5958.03|5957.36|5957.36|0
1638781550000|2021-12-06 09:05:50|5958.05|5958.05|5957.05|5957.05|5958.05|5958.05|5957.05|5957.05|0
1638781560000|2021-12-06 09:06:00|5957.31|5957.31|5956|5956|5957.44|5957.44|5956|5956|0
1638781570000|2021-12-06 09:06:10|5955.71|5955.71|5955.71|5955.71|5955.71|5955.71|5955.71|5955.71|0
1638781590000|2021-12-06 09:06:30|5955.75|5955.75|5955.75|5955.75|5955.75|5955.75|5955.75|5955.75|0
1638781600000|2021-12-06 09:06:40|5955.73|5955.73|5955.42|5955.42|5955.73|5955.73|5955.42|5955.42|0
1638781610000|2021-12-06 09:06:50|5953.99|5953.99|5954.23|5954.23|5954.23|5954.23|5953.99|5953.99|0
1638781620000|2021-12-06 09:07:00|5954.45|5954.45|5957.37|5957.37|5957.37|5957.37|5954.45|5954.45|0
1638781630000|2021-12-06 09:07:10|5957.43|5957.43|5957.67|5957.67|5957.67|5957.67|5957.43|5957.43|0
1638781640000|2021-12-06 09:07:20|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1638781650000|2021-12-06 09:07:30|5958.89|5958.89|5958.89|5958.89|5958.89|5958.89|5958.89|5958.89|0
1638781660000|2021-12-06 09:07:40|5959.18|5959.18|5960.47|5960.47|5960.9|5960.9|5959.18|5959.18|0
1638781680000|2021-12-06 09:08:00|5959.75|5959.75|5959.46|5959.46|5959.75|5959.75|5959.46|5959.46|0
1638781690000|2021-12-06 09:08:10|5959.03|5959.03|5957.12|5957.12|5959.03|5959.03|5957.12|5957.12|0
1638781700000|2021-12-06 09:08:20|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|0
1638781720000|2021-12-06 09:08:40|5956.73|5956.73|5955.94|5955.94|5956.73|5956.73|5955.94|5955.94|0
1638781730000|2021-12-06 09:08:50|5954.77|5954.77|5952.11|5952.11|5954.77|5954.77|5952.11|5952.11|0
1638781740000|2021-12-06 09:09:00|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5950.17|5950.17|0
1638781750000|2021-12-06 09:09:10|5952.4|5952.4|5956.7|5956.7|5956.7|5956.7|5952.4|5952.4|0
1638781760000|2021-12-06 09:09:20|5957.57|5957.57|5956.25|5956.25|5957.57|5957.57|5956.25|5956.25|0
1638781770000|2021-12-06 09:09:30|5955.96|5955.96|5955.53|5955.53|5955.96|5955.96|5955.03|5955.03|0
1638781780000|2021-12-06 09:09:40|5956.11|5956.11|5957.52|5957.52|5957.52|5957.52|5956.11|5956.11|0
1638781790000|2021-12-06 09:09:50|5957.6|5957.6|5957.58|5957.58|5957.6|5957.6|5957.36|5957.36|0
1638781800000|2021-12-06 09:10:00|5957.36|5957.36|5956.86|5956.86|5957.36|5957.36|5956.86|5956.86|0
1638781810000|2021-12-06 09:10:10|5957.29|5957.29|5956.28|5956.28|5957.29|5957.29|5955.99|5955.99|0
1638781820000|2021-12-06 09:10:20|5957|5957|5957|5957|5957|5957|5956.71|5956.71|0
1638781830000|2021-12-06 09:10:30|5956.76|5956.76|5956.54|5956.54|5956.76|5956.76|5956.54|5956.54|0
1638781840000|2021-12-06 09:10:40|5957.19|5957.19|5957.77|5957.77|5957.77|5957.77|5957.19|5957.19|0
1638781850000|2021-12-06 09:10:50|5958|5958|5959.3|5959.3|5959.59|5959.59|5958|5958|0
1638781860000|2021-12-06 09:11:00|5959.01|5959.01|5959.01|5959.01|5959.01|5959.01|5959.01|5959.01|0
1638781870000|2021-12-06 09:11:10|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|0
1638781880000|2021-12-06 09:11:20|5958.15|5958.15|5959.61|5959.61|5959.61|5959.61|5958.15|5958.15|0
1638781890000|2021-12-06 09:11:30|5959.9|5959.9|5960.8|5960.8|5960.8|5960.8|5959.9|5959.9|0
1638781910000|2021-12-06 09:11:50|5962.02|5962.02|5961.73|5961.73|5962.02|5962.02|5961.73|5961.73|0
1638781920000|2021-12-06 09:12:00|5961.44|5961.44|5961.81|5961.81|5961.81|5961.81|5961.01|5961.01|0
1638781930000|2021-12-06 09:12:10|5961.82|5961.82|5961.82|5961.82|5961.82|5961.82|5961.82|5961.82|0
1638781940000|2021-12-06 09:12:20|5962.3|5962.3|5961.79|5961.79|5962.3|5962.3|5961.79|5961.79|0
1638781960000|2021-12-06 09:12:40|5960.15|5960.15|5958.13|5958.13|5960.15|5960.15|5958.13|5958.13|0
1638781970000|2021-12-06 09:12:50|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|0
1638781980000|2021-12-06 09:13:00|5957.87|5957.87|5957.68|5957.68|5958.16|5958.16|5957.68|5957.68|0
1638782000000|2021-12-06 09:13:20|5958.4|5958.4|5958.13|5958.13|5958.78|5958.78|5958.13|5958.13|0
1638782020000|2021-12-06 09:13:40|5957.84|5957.84|5955.96|5955.96|5957.84|5957.84|5955.96|5955.96|0
1638782030000|2021-12-06 09:13:50|5954.45|5954.45|5954.74|5954.74|5954.74|5954.74|5954.45|5954.45|0
1638782040000|2021-12-06 09:14:00|5955.17|5955.17|5956.07|5956.07|5956.07|5956.07|5955.17|5955.17|0
1638782060000|2021-12-06 09:14:20|5956.36|5956.36|5957.06|5957.06|5957.06|5957.06|5956.36|5956.36|0
1638782070000|2021-12-06 09:14:30|5957.92|5957.92|5958.11|5958.11|5958.11|5958.11|5957.63|5957.63|0
1638782080000|2021-12-06 09:14:40|5958.4|5958.4|5958.11|5958.11|5958.4|5958.4|5957.82|5957.82|0
1638782090000|2021-12-06 09:14:50|5958.54|5958.54|5958.11|5958.11|5958.54|5958.54|5958.11|5958.11|0
1638782100000|2021-12-06 09:15:00|5958.69|5958.69|5958.93|5958.93|5958.93|5958.93|5958.69|5958.69|0
1638782110000|2021-12-06 09:15:10|5959.79|5959.79|5959.52|5959.52|5959.79|5959.79|5959.52|5959.52|0
1638782120000|2021-12-06 09:15:20|5959.48|5959.48|5959.47|5959.47|5959.48|5959.48|5959.18|5959.18|0
1638782130000|2021-12-06 09:15:30|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1638782140000|2021-12-06 09:15:40|5959.49|5959.49|5961.27|5961.27|5962.82|5962.82|5959.49|5959.49|0
1638782150000|2021-12-06 09:15:50|5961.49|5961.49|5960.92|5960.92|5961.49|5961.49|5960.92|5960.92|0
1638782160000|2021-12-06 09:16:00|5959.99|5959.99|5960.64|5960.64|5960.64|5960.64|5959.63|5959.63|0
1638782170000|2021-12-06 09:16:10|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|0
1638782180000|2021-12-06 09:16:20|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1638782190000|2021-12-06 09:16:30|5960.95|5960.95|5961.26|5961.26|5961.26|5961.26|5960.95|5960.95|0
1638782210000|2021-12-06 09:16:50|5961.55|5961.55|5964.9|5964.9|5964.9|5964.9|5961.55|5961.55|0
1638782220000|2021-12-06 09:17:00|5965.48|5965.48|5965.19|5965.19|5965.48|5965.48|5965.19|5965.19|0
1638782230000|2021-12-06 09:17:10|5965.4|5965.4|5965.62|5965.62|5965.62|5965.62|5965.4|5965.4|0
1638782250000|2021-12-06 09:17:30|5966.05|5966.05|5965.83|5965.83|5966.05|5966.05|5965.83|5965.83|0
1638782260000|2021-12-06 09:17:40|5965.55|5965.55|5966.02|5966.02|5966.6|5966.6|5965.55|5965.55|0
1638782270000|2021-12-06 09:17:50|5965.73|5965.73|5965.78|5965.78|5965.78|5965.78|5965.73|5965.73|0
1638782280000|2021-12-06 09:18:00|5964.06|5964.06|5963.82|5963.82|5964.06|5964.06|5963.82|5963.82|0
1638782290000|2021-12-06 09:18:10|5963.18|5963.18|5963.47|5963.47|5963.47|5963.47|5963.18|5963.18|0
1638782300000|2021-12-06 09:18:20|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1638782320000|2021-12-06 09:18:40|5962.99|5962.99|5961.77|5961.77|5962.99|5962.99|5961.77|5961.77|0
1638782330000|2021-12-06 09:18:50|5962|5962|5961.53|5961.53|5962|5962|5961.53|5961.53|0
1638782340000|2021-12-06 09:19:00|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|0
1638782350000|2021-12-06 09:19:10|5962.54|5962.54|5959.26|5959.26|5962.77|5962.77|5959.26|5959.26|0
1638782360000|2021-12-06 09:19:20|5959.31|5959.31|5958.83|5958.83|5959.31|5959.31|5958.83|5958.83|0
1638782380000|2021-12-06 09:19:40|5958.81|5958.81|5958.12|5958.12|5959.24|5959.24|5958.12|5958.12|0
1638782390000|2021-12-06 09:19:50|5958.55|5958.55|5959.4|5959.4|5959.71|5959.71|5958.55|5958.55|0
1638782400000|2021-12-06 09:20:00|5958.82|5958.82|5959.4|5959.4|5959.4|5959.4|5958.82|5958.82|0
1638782410000|2021-12-06 09:20:10|5959.69|5959.69|5963.35|5963.35|5963.35|5963.35|5959.69|5959.69|0
1638782420000|2021-12-06 09:20:20|5964.69|5964.69|5964.26|5964.26|5964.69|5964.69|5964.26|5964.26|0
1638782440000|2021-12-06 09:20:40|5964.69|5964.69|5964.52|5964.52|5964.74|5964.74|5964.52|5964.52|0
1638782460000|2021-12-06 09:21:00|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|0
1638782470000|2021-12-06 09:21:10|5964.96|5964.96|5965.82|5965.82|5965.82|5965.82|5964.96|5964.96|0
1638782480000|2021-12-06 09:21:20|5965.78|5965.78|5966.93|5966.93|5966.93|5966.93|5965.78|5965.78|0
1638782490000|2021-12-06 09:21:30|5967.58|5967.58|5969.3|5969.3|5969.59|5969.59|5967.58|5967.58|0
1638782500000|2021-12-06 09:21:40|5969.01|5969.01|5970.93|5970.93|5970.93|5970.93|5969.01|5969.01|0
1638782510000|2021-12-06 09:21:50|5970.71|5970.71|5969.66|5969.66|5970.71|5970.71|5969.66|5969.66|0
1638782520000|2021-12-06 09:22:00|5969.23|5969.23|5969.78|5969.78|5969.78|5969.78|5969.23|5969.23|0
1638782530000|2021-12-06 09:22:10|5971.22|5971.22|5971|5971|5971.65|5971.65|5971|5971|0
1638782540000|2021-12-06 09:22:20|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|0
1638782550000|2021-12-06 09:22:30|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|0
1638782560000|2021-12-06 09:22:40|5971.97|5971.97|5972.02|5972.02|5972.02|5972.02|5971.33|5971.33|0
1638782570000|2021-12-06 09:22:50|5971.52|5971.52|5969.87|5969.87|5971.52|5971.52|5969.87|5969.87|0
1638782590000|2021-12-06 09:23:10|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|0
1638782600000|2021-12-06 09:23:20|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|0
1638782610000|2021-12-06 09:23:30|5969.97|5969.97|5969.28|5969.28|5969.97|5969.97|5969.28|5969.28|0
1638782620000|2021-12-06 09:23:40|5969.51|5969.51|5969.99|5969.99|5969.99|5969.99|5969.28|5969.28|0
1638782630000|2021-12-06 09:23:50|5970.21|5970.21|5969.68|5969.68|5970.49|5970.49|5969.68|5969.68|0
1638782660000|2021-12-06 09:24:20|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|0
1638782670000|2021-12-06 09:24:30|5968.91|5968.91|5969.97|5969.97|5969.97|5969.97|5968.91|5968.91|0
1638782680000|2021-12-06 09:24:40|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|0
1638782700000|2021-12-06 09:25:00|5969.46|5969.46|5967.42|5967.42|5969.46|5969.46|5967.4|5967.4|0
1638782710000|2021-12-06 09:25:10|5967.13|5967.13|5967.42|5967.42|5967.82|5967.82|5967.13|5967.13|0
1638782720000|2021-12-06 09:25:20|5967.44|5967.44|5967.29|5967.29|5967.72|5967.72|5967.29|5967.29|0
1638782730000|2021-12-06 09:25:30|5967.37|5967.37|5968.55|5968.55|5968.55|5968.55|5967.37|5967.37|0
1638782740000|2021-12-06 09:25:40|5968.57|5968.57|5968.64|5968.64|5968.64|5968.64|5968.13|5968.13|0
1638782750000|2021-12-06 09:25:50|5968.92|5968.92|5968.65|5968.65|5969.14|5969.14|5968.65|5968.65|0
1638782760000|2021-12-06 09:26:00|5968.72|5968.72|5969.01|5969.01|5969.01|5969.01|5968.72|5968.72|0
1638782770000|2021-12-06 09:26:10|5969.25|5969.25|5969.46|5969.46|5969.46|5969.46|5969.25|5969.25|0
1638782780000|2021-12-06 09:26:20|5969.52|5969.52|5969.29|5969.29|5969.82|5969.82|5969.29|5969.29|0
1638782790000|2021-12-06 09:26:30|5969.01|5969.01|5968.77|5968.77|5969.01|5969.01|5968.77|5968.77|0
1638782810000|2021-12-06 09:26:50|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|0
1638782820000|2021-12-06 09:27:00|5969.03|5969.03|5969.32|5969.32|5969.32|5969.32|5969.03|5969.03|0
1638782830000|2021-12-06 09:27:10|5969.1|5969.1|5966.13|5966.13|5969.1|5969.1|5966.13|5966.13|0
1638782840000|2021-12-06 09:27:20|5966.09|5966.09|5965.93|5965.93|5966.36|5966.36|5965.88|5965.88|0
1638782850000|2021-12-06 09:27:30|5965.97|5965.97|5965.3|5965.3|5966|5966|5965.3|5965.3|0
1638782860000|2021-12-06 09:27:40|5964.59|5964.59|5963.2|5963.2|5964.59|5964.59|5963.2|5963.2|0
1638782870000|2021-12-06 09:27:50|5963.49|5963.49|5961.5|5961.5|5963.49|5963.49|5961.5|5961.5|0
1638782880000|2021-12-06 09:28:00|5960.92|5960.92|5959.77|5959.77|5960.92|5960.92|5959.77|5959.77|0
1638782890000|2021-12-06 09:28:10|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|0
1638782910000|2021-12-06 09:28:30|5957.88|5957.88|5956.78|5956.78|5957.88|5957.88|5956.73|5956.73|0
1638782920000|2021-12-06 09:28:40|5954.51|5954.51|5955.09|5955.09|5955.09|5955.09|5954.51|5954.51|0
1638782930000|2021-12-06 09:28:50|5957.22|5957.22|5959.37|5959.37|5959.37|5959.37|5957.22|5957.22|0
1638782950000|2021-12-06 09:29:10|5958.8|5958.8|5963.71|5963.71|5963.71|5963.71|5958.8|5958.8|0
1638782960000|2021-12-06 09:29:20|5963.23|5963.23|5962.93|5962.93|5963.88|5963.88|5962.72|5962.72|0
1638782970000|2021-12-06 09:29:30|5962.36|5962.36|5960.73|5960.73|5962.36|5962.36|5960.73|5960.73|0
1638782980000|2021-12-06 09:29:40|5960.15|5960.15|5959.24|5959.24|5960.15|5960.15|5959.24|5959.24|0
1638782990000|2021-12-06 09:29:50|5958.96|5958.96|5958.87|5958.87|5959.3|5959.3|5958.87|5958.87|0
1638783000000|2021-12-06 09:30:00|5959.44|5959.44|5956.45|5956.45|5959.44|5959.44|5956.41|5956.41|0
1638783010000|2021-12-06 09:30:10|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|0
1638783020000|2021-12-06 09:30:20|5958.17|5958.17|5957.74|5957.74|5958.17|5958.17|5957.74|5957.74|0
1638783030000|2021-12-06 09:30:30|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|0
1638783040000|2021-12-06 09:30:40|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|0
1638783050000|2021-12-06 09:30:50|5956.88|5956.88|5956.52|5956.52|5956.88|5956.88|5956.23|5956.23|0
1638783060000|2021-12-06 09:31:00|5956.76|5956.76|5956.76|5956.76|5956.98|5956.98|5956.76|5956.76|0
1638783080000|2021-12-06 09:31:20|5957|5957|5955.85|5955.85|5957|5957|5955.85|5955.85|0
1638783090000|2021-12-06 09:31:30|5955.18|5955.18|5951.18|5951.18|5955.18|5955.18|5951.18|5951.18|0
1638783100000|2021-12-06 09:31:40|5950.61|5950.61|5950.35|5950.35|5950.62|5950.62|5950.35|5950.35|0
1638783110000|2021-12-06 09:31:50|5950.07|5950.07|5950.14|5950.14|5950.35|5950.35|5950.07|5950.07|0
1638783120000|2021-12-06 09:32:00|5950.11|5950.11|5949.38|5949.38|5950.11|5950.11|5949.38|5949.38|0
1638783130000|2021-12-06 09:32:10|5949.16|5949.16|5948.02|5948.02|5949.16|5949.16|5948.02|5948.02|0
1638783140000|2021-12-06 09:32:20|5947.44|5947.44|5945.72|5945.72|5947.44|5947.44|5945.72|5945.72|0
1638783150000|2021-12-06 09:32:30|5945.29|5945.29|5945.24|5945.24|5945.53|5945.53|5945.24|5945.24|0
1638783160000|2021-12-06 09:32:40|5944.95|5944.95|5946.7|5946.7|5946.91|5946.91|5944.95|5944.95|0
1638783170000|2021-12-06 09:32:50|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|0
1638783180000|2021-12-06 09:33:00|5946.01|5946.01|5946.44|5946.44|5946.44|5946.44|5946.01|5946.01|0
1638783190000|2021-12-06 09:33:10|5947.02|5947.02|5946.8|5946.8|5947.02|5947.02|5946.8|5946.8|0
1638783200000|2021-12-06 09:33:20|5947.23|5947.23|5946.94|5946.94|5947.23|5947.23|5946.94|5946.94|0
1638783210000|2021-12-06 09:33:30|5947.18|5947.18|5948.78|5948.78|5948.78|5948.78|5947.18|5947.18|0
1638783220000|2021-12-06 09:33:40|5949.21|5949.21|5950.82|5950.82|5950.82|5950.82|5949.21|5949.21|0
1638783230000|2021-12-06 09:33:50|5952.16|5952.16|5953.24|5953.24|5953.24|5953.24|5952.16|5952.16|0
1638783240000|2021-12-06 09:34:00|5955.07|5955.07|5955.13|5955.13|5955.13|5955.13|5955.07|5955.07|0
1638783260000|2021-12-06 09:34:20|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|0
1638783270000|2021-12-06 09:34:30|5955.82|5955.82|5957.6|5957.6|5957.6|5957.6|5955.82|5955.82|0
1638783280000|2021-12-06 09:34:40|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|0
1638783300000|2021-12-06 09:35:00|5958.12|5958.12|5958.13|5958.13|5958.13|5958.13|5958.12|5958.12|0
1638783310000|2021-12-06 09:35:10|5958.37|5958.37|5957.25|5957.25|5959.31|5959.31|5956.96|5956.96|0
1638783320000|2021-12-06 09:35:20|5958.33|5958.33|5959.04|5959.04|5959.26|5959.26|5958.33|5958.33|0
1638783330000|2021-12-06 09:35:30|5958.46|5958.46|5958.46|5958.46|5958.46|5958.46|5958.46|5958.46|0
1638783340000|2021-12-06 09:35:40|5958.25|5958.25|5957.15|5957.15|5958.25|5958.25|5957.15|5957.15|0
1638783350000|2021-12-06 09:35:50|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1638783360000|2021-12-06 09:36:00|5957.3|5957.3|5957.46|5957.46|5957.46|5957.46|5957.01|5957.01|0
1638783370000|2021-12-06 09:36:10|5956.88|5956.88|5954.64|5954.64|5957.17|5957.17|5954.64|5954.64|0
1638783380000|2021-12-06 09:36:20|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1638783390000|2021-12-06 09:36:30|5955.93|5955.93|5956.25|5956.25|5956.25|5956.25|5955.93|5955.93|0
1638783400000|2021-12-06 09:36:40|5957.12|5957.12|5960.49|5960.49|5960.49|5960.49|5957.12|5957.12|0
1638783410000|2021-12-06 09:36:50|5959.55|5959.55|5959.05|5959.05|5959.77|5959.77|5959.05|5959.05|0
1638783420000|2021-12-06 09:37:00|5958.76|5958.76|5958.19|5958.19|5958.76|5958.76|5958.19|5958.19|0
1638783430000|2021-12-06 09:37:10|5958.76|5958.76|5958.33|5958.33|5959|5959|5958.33|5958.33|0
1638783440000|2021-12-06 09:37:20|5957.86|5957.86|5956.83|5956.83|5957.86|5957.86|5956.83|5956.83|0
1638783450000|2021-12-06 09:37:30|5957.26|5957.26|5957.69|5957.69|5957.69|5957.69|5957.26|5957.26|0
1638783460000|2021-12-06 09:37:40|5957.98|5957.98|5956.25|5956.25|5957.98|5957.98|5956.25|5956.25|0
1638783470000|2021-12-06 09:37:50|5956.68|5956.68|5956.46|5956.46|5956.68|5956.68|5956.46|5956.46|0
1638783480000|2021-12-06 09:38:00|5956.94|5956.94|5956.63|5956.63|5957.49|5957.49|5956.56|5956.56|0
1638783490000|2021-12-06 09:38:10|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|0
1638783500000|2021-12-06 09:38:20|5954.79|5954.79|5954.71|5954.71|5954.79|5954.79|5954.71|5954.71|0
1638783510000|2021-12-06 09:38:30|5955.19|5955.19|5955.89|5955.89|5955.89|5955.89|5955.17|5955.17|0
1638783520000|2021-12-06 09:38:40|5956.13|5956.13|5957.64|5957.64|5957.64|5957.64|5956.13|5956.13|0
1638783530000|2021-12-06 09:38:50|5957.35|5957.35|5957.09|5957.09|5957.35|5957.35|5957.09|5957.09|0
1638783540000|2021-12-06 09:39:00|5956.8|5956.8|5955.62|5955.62|5956.81|5956.81|5955.62|5955.62|0
1638783550000|2021-12-06 09:39:10|5955.4|5955.4|5953.11|5953.11|5956.27|5956.27|5953.11|5953.11|0
1638783560000|2021-12-06 09:39:20|5952.24|5952.24|5951.74|5951.74|5952.24|5952.24|5951.74|5951.74|0
1638783580000|2021-12-06 09:39:40|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1638783600000|2021-12-06 09:40:00|5952.04|5952.04|5950.98|5950.98|5952.04|5952.04|5950.75|5950.75|0
1638783610000|2021-12-06 09:40:10|5951.27|5951.27|5951.75|5951.75|5951.75|5951.75|5951.27|5951.27|0
1638783620000|2021-12-06 09:40:20|5951.99|5951.99|5952.27|5952.27|5952.27|5952.27|5951.99|5951.99|0
1638783630000|2021-12-06 09:40:30|5952.56|5952.56|5952.99|5952.99|5952.99|5952.99|5952.56|5952.56|0
1638783640000|2021-12-06 09:40:40|5952.78|5952.78|5952.54|5952.54|5952.78|5952.78|5952.54|5952.54|0
1638783650000|2021-12-06 09:40:50|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|0
1638783660000|2021-12-06 09:41:00|5952.99|5952.99|5952.56|5952.56|5952.99|5952.99|5952.27|5952.27|0
1638783670000|2021-12-06 09:41:10|5952.85|5952.85|5953.09|5953.09|5953.09|5953.09|5952.56|5952.56|0
1638783680000|2021-12-06 09:41:20|5952.8|5952.8|5952.99|5952.99|5952.99|5952.99|5952.56|5952.56|0
1638783690000|2021-12-06 09:41:30|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|0
1638783700000|2021-12-06 09:41:40|5952.99|5952.99|5951.93|5951.93|5953.21|5953.21|5951.92|5951.92|0
1638783710000|2021-12-06 09:41:50|5951.9|5951.9|5951.89|5951.89|5951.9|5951.9|5951.89|5951.89|0
1638783720000|2021-12-06 09:42:00|5952.46|5952.46|5952.47|5952.47|5952.47|5952.47|5952.46|5952.46|0
1638783730000|2021-12-06 09:42:10|5953.05|5953.05|5952.7|5952.7|5953.05|5953.05|5952.7|5952.7|0
1638783740000|2021-12-06 09:42:20|5953.66|5953.66|5953.66|5953.66|5953.95|5953.95|5953.66|5953.66|0
1638783750000|2021-12-06 09:42:30|5954.09|5954.09|5954.38|5954.38|5954.38|5954.38|5954.09|5954.09|0
1638783760000|2021-12-06 09:42:40|5954.59|5954.59|5955.41|5955.41|5955.41|5955.41|5954.59|5954.59|0
1638783770000|2021-12-06 09:42:50|5955.62|5955.62|5955.62|5955.62|5955.62|5955.62|5955.62|5955.62|0
1638783780000|2021-12-06 09:43:00|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|0
1638783790000|2021-12-06 09:43:10|5956.42|5956.42|5955.34|5955.34|5956.42|5956.42|5955.34|5955.34|0
1638783800000|2021-12-06 09:43:20|5955.05|5955.05|5956.15|5956.15|5956.15|5956.15|5955.05|5955.05|0
1638783820000|2021-12-06 09:43:40|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|0
1638783840000|2021-12-06 09:44:00|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|0
1638783850000|2021-12-06 09:44:10|5958.02|5958.02|5957.11|5957.11|5958.02|5958.02|5957.11|5957.11|0
1638783860000|2021-12-06 09:44:20|5957.82|5957.82|5957.82|5957.82|5957.82|5957.82|5957.82|5957.82|0
1638783880000|2021-12-06 09:44:40|5958.06|5958.06|5957.87|5957.87|5958.64|5958.64|5957.87|5957.87|0
1638783890000|2021-12-06 09:44:50|5957.66|5957.66|5957.15|5957.15|5957.66|5957.66|5957.15|5957.15|0
1638783900000|2021-12-06 09:45:00|5957.73|5957.73|5957.9|5957.9|5957.9|5957.9|5957.23|5957.23|0
1638783910000|2021-12-06 09:45:10|5958.14|5958.14|5958.09|5958.09|5958.38|5958.38|5958.09|5958.09|0
1638783930000|2021-12-06 09:45:30|5957.8|5957.8|5955.89|5955.89|5957.8|5957.8|5955.89|5955.89|0
1638783940000|2021-12-06 09:45:40|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.17|5955.17|0
1638783950000|2021-12-06 09:45:50|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|0
1638783970000|2021-12-06 09:46:10|5955.6|5955.6|5955.91|5955.91|5955.91|5955.91|5955.6|5955.6|0
1638783980000|2021-12-06 09:46:20|5955.88|5955.88|5955.97|5955.97|5956.19|5956.19|5955.88|5955.88|0
1638783990000|2021-12-06 09:46:30|5955.39|5955.39|5954.16|5954.16|5955.39|5955.39|5954.16|5954.16|0
1638784000000|2021-12-06 09:46:40|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|0
1638784010000|2021-12-06 09:46:50|5953.11|5953.11|5951.43|5951.43|5953.11|5953.11|5951.36|5951.36|0
1638784020000|2021-12-06 09:47:00|5950.79|5950.79|5950.31|5950.31|5950.79|5950.79|5950.31|5950.31|0
1638784030000|2021-12-06 09:47:10|5948.95|5948.95|5949.4|5949.4|5949.4|5949.4|5948.92|5948.92|0
1638784040000|2021-12-06 09:47:20|5949.69|5949.69|5952.18|5952.18|5952.18|5952.18|5949.69|5949.69|0
1638784050000|2021-12-06 09:47:30|5951.89|5951.89|5951.44|5951.44|5951.89|5951.89|5951.44|5951.44|0
1638784060000|2021-12-06 09:47:40|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|0
1638784070000|2021-12-06 09:47:50|5951.63|5951.63|5952.2|5952.2|5952.2|5952.2|5951.63|5951.63|0
1638784080000|2021-12-06 09:48:00|5952.44|5952.44|5952.71|5952.71|5952.73|5952.73|5952.44|5952.44|0
1638784090000|2021-12-06 09:48:10|5953.19|5953.19|5953.99|5953.99|5953.99|5953.99|5953.19|5953.19|0
1638784100000|2021-12-06 09:48:20|5956.72|5956.72|5956.72|5956.72|5956.72|5956.72|5956.72|5956.72|0
1638784110000|2021-12-06 09:48:30|5956.95|5956.95|5956.67|5956.67|5956.95|5956.95|5956.67|5956.67|0
1638784130000|2021-12-06 09:48:50|5956.69|5956.69|5956.91|5956.91|5956.91|5956.91|5956.69|5956.69|0
1638784140000|2021-12-06 09:49:00|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|0
1638784150000|2021-12-06 09:49:10|5957.48|5957.48|5957.77|5957.77|5957.77|5957.77|5957.48|5957.48|0
1638784170000|2021-12-06 09:49:30|5958.49|5958.49|5959.01|5959.01|5959.61|5959.61|5958.49|5958.49|0
1638784180000|2021-12-06 09:49:40|5959.13|5959.13|5959.34|5959.34|5959.34|5959.34|5959.13|5959.13|0
1638784190000|2021-12-06 09:49:50|5959.58|5959.58|5959.27|5959.27|5959.58|5959.58|5959.27|5959.27|0
1638784200000|2021-12-06 09:50:00|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|0
1638784210000|2021-12-06 09:50:10|5959.2|5959.2|5958.79|5958.79|5959.2|5959.2|5958.77|5958.77|0
1638784220000|2021-12-06 09:50:20|5959.08|5959.08|5960.11|5960.11|5960.11|5960.11|5959.08|5959.08|0
1638784230000|2021-12-06 09:50:30|5959.82|5959.82|5960.25|5960.25|5960.25|5960.25|5959.82|5959.82|0
1638784240000|2021-12-06 09:50:40|5960.27|5960.27|5960.22|5960.22|5960.51|5960.51|5960.22|5960.22|0
1638784250000|2021-12-06 09:50:50|5959.32|5959.32|5959.03|5959.03|5959.32|5959.32|5959.03|5959.03|0
1638784260000|2021-12-06 09:51:00|5958.45|5958.45|5958.66|5958.66|5958.66|5958.66|5958.45|5958.45|0
1638784280000|2021-12-06 09:51:20|5959.38|5959.38|5961.82|5961.82|5962.11|5962.11|5959.38|5959.38|0
1638784290000|2021-12-06 09:51:30|5961.61|5961.61|5960.6|5960.6|5961.61|5961.61|5960.6|5960.6|0
1638784300000|2021-12-06 09:51:40|5961.08|5961.08|5960.84|5960.84|5961.08|5961.08|5960.84|5960.84|0
1638784310000|2021-12-06 09:51:50|5960.55|5960.55|5960.84|5960.84|5960.84|5960.84|5960.55|5960.55|0
1638784320000|2021-12-06 09:52:00|5960.63|5960.63|5960.63|5960.63|5960.63|5960.63|5960.63|5960.63|0
1638784330000|2021-12-06 09:52:10|5960.34|5960.34|5960.1|5960.1|5960.34|5960.34|5960.1|5960.1|0
1638784340000|2021-12-06 09:52:20|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|0
1638784350000|2021-12-06 09:52:30|5960.4|5960.4|5962.74|5962.74|5962.74|5962.74|5960.4|5960.4|0
1638784360000|2021-12-06 09:52:40|5963.32|5963.32|5964.33|5964.33|5964.33|5964.33|5963.32|5963.32|0
1638784380000|2021-12-06 09:53:00|5964.29|5964.29|5964.37|5964.37|5964.58|5964.58|5964.29|5964.29|0
1638784400000|2021-12-06 09:53:20|5963.87|5963.87|5964.08|5964.08|5964.08|5964.08|5963.87|5963.87|0
1638784410000|2021-12-06 09:53:30|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|0
1638784420000|2021-12-06 09:53:40|5964.11|5964.11|5963.82|5963.82|5964.11|5964.11|5963.82|5963.82|0
1638784430000|2021-12-06 09:53:50|5964.25|5964.25|5964.49|5964.49|5964.49|5964.49|5964.25|5964.25|0
1638784440000|2021-12-06 09:54:00|5964.96|5964.96|5966.19|5966.19|5966.19|5966.19|5964.96|5964.96|0
1638784450000|2021-12-06 09:54:10|5965.39|5965.39|5961.31|5961.31|5965.39|5965.39|5961.31|5961.31|0
1638784460000|2021-12-06 09:54:20|5960.99|5960.99|5961.21|5961.21|5961.21|5961.21|5960.99|5960.99|0
1638784470000|2021-12-06 09:54:30|5961.26|5961.26|5961.17|5961.17|5961.26|5961.26|5961.16|5961.16|0
1638784480000|2021-12-06 09:54:40|5961.93|5961.93|5960.88|5960.88|5961.93|5961.93|5960.88|5960.88|0
1638784490000|2021-12-06 09:54:50|5960.59|5960.59|5960.6|5960.6|5960.61|5960.61|5960.59|5960.59|0
1638784500000|2021-12-06 09:55:00|5960.89|5960.89|5960.61|5960.61|5961.11|5961.11|5960.61|5960.61|0
1638784510000|2021-12-06 09:55:10|5959.92|5959.92|5959.41|5959.41|5959.92|5959.92|5959.17|5959.17|0
1638784520000|2021-12-06 09:55:20|5959.7|5959.7|5960.47|5960.47|5960.47|5960.47|5959.7|5959.7|0
1638784530000|2021-12-06 09:55:30|5960.48|5960.48|5961.93|5961.93|5961.93|5961.93|5960.48|5960.48|0
1638784540000|2021-12-06 09:55:40|5961.88|5961.88|5961.38|5961.38|5961.88|5961.88|5961.38|5961.38|0
1638784550000|2021-12-06 09:55:50|5961.14|5961.14|5960.86|5960.86|5961.14|5961.14|5960.86|5960.86|0
1638784560000|2021-12-06 09:56:00|5959.71|5959.71|5959.13|5959.13|5959.71|5959.71|5959.13|5959.13|0
1638784570000|2021-12-06 09:56:10|5958.84|5958.84|5956.97|5956.97|5958.84|5958.84|5956.97|5956.97|0
1638784580000|2021-12-06 09:56:20|5957.26|5957.26|5955.26|5955.26|5957.26|5957.26|5955.04|5955.04|0
1638784590000|2021-12-06 09:56:30|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|0
1638784600000|2021-12-06 09:56:40|5954.3|5954.3|5955.23|5955.23|5955.28|5955.28|5954.3|5954.3|0
1638784610000|2021-12-06 09:56:50|5954.94|5954.94|5953.77|5953.77|5954.94|5954.94|5953.34|5953.34|0
1638784620000|2021-12-06 09:57:00|5953.01|5953.01|5949.16|5949.16|5953.01|5953.01|5949.16|5949.16|0
1638784630000|2021-12-06 09:57:10|5949.38|5949.38|5949.04|5949.04|5949.38|5949.38|5948.8|5948.8|0
1638784640000|2021-12-06 09:57:20|5948.96|5948.96|5948.54|5948.54|5948.96|5948.96|5948.53|5948.53|0
1638784650000|2021-12-06 09:57:30|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1638784670000|2021-12-06 09:57:50|5949.37|5949.37|5950.61|5950.61|5950.61|5950.61|5948.87|5948.87|0
1638784680000|2021-12-06 09:58:00|5950.9|5950.9|5952.46|5952.46|5952.46|5952.46|5950.9|5950.9|0
1638784690000|2021-12-06 09:58:10|5952.49|5952.49|5950.57|5950.57|5952.49|5952.49|5950.57|5950.57|0
1638784700000|2021-12-06 09:58:20|5950.14|5950.14|5946.36|5946.36|5950.14|5950.14|5946.36|5946.36|0
1638784710000|2021-12-06 09:58:30|5945.5|5945.5|5942.74|5942.74|5945.5|5945.5|5942.73|5942.73|0
1638784720000|2021-12-06 09:58:40|5942.05|5942.05|5941.95|5941.95|5942.29|5942.29|5941.64|5941.64|0
1638784730000|2021-12-06 09:58:50|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|0
1638784740000|2021-12-06 09:59:00|5942.79|5942.79|5940.58|5940.58|5942.79|5942.79|5940.58|5940.58|0
1638784750000|2021-12-06 09:59:10|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|0
1638784760000|2021-12-06 09:59:20|5941.39|5941.39|5940.13|5940.13|5941.39|5941.39|5940.13|5940.13|0
1638784770000|2021-12-06 09:59:30|5941.01|5941.01|5942.35|5942.35|5942.35|5942.35|5941.01|5941.01|0
1638784780000|2021-12-06 09:59:40|5943.17|5943.17|5944.32|5944.32|5944.56|5944.56|5943.17|5943.17|0
1638784790000|2021-12-06 09:59:50|5944.9|5944.9|5945.32|5945.32|5945.85|5945.85|5944.9|5944.9|0
1638784800000|2021-12-06 10:00:00|5946.9|5946.9|5945.94|5945.94|5947.29|5947.29|5945.94|5945.94|0
1638784810000|2021-12-06 10:00:10|5944.85|5944.85|5944.27|5944.27|5944.85|5944.85|5944.27|5944.27|0
1638784820000|2021-12-06 10:00:20|5943.98|5943.98|5942.78|5942.78|5943.98|5943.98|5942.78|5942.78|0
1638784830000|2021-12-06 10:00:30|5943.36|5943.36|5943.74|5943.74|5943.95|5943.95|5943.31|5943.31|0
1638784840000|2021-12-06 10:00:40|5943.45|5943.45|5942.54|5942.54|5943.45|5943.45|5942.54|5942.54|0
1638784850000|2021-12-06 10:00:50|5942.83|5942.83|5942.76|5942.76|5943.28|5943.28|5942.76|5942.76|0
1638784860000|2021-12-06 10:01:00|5942.18|5942.18|5940.38|5940.38|5942.18|5942.18|5940.38|5940.38|0
1638784870000|2021-12-06 10:01:10|5941.25|5941.25|5941.24|5941.24|5941.54|5941.54|5941.24|5941.24|0
1638784880000|2021-12-06 10:01:20|5941.67|5941.67|5941.82|5941.82|5942.12|5942.12|5941.58|5941.58|0
1638784890000|2021-12-06 10:01:30|5941.83|5941.83|5945.04|5945.04|5945.04|5945.04|5941.83|5941.83|0
1638784900000|2021-12-06 10:01:40|5945.09|5945.09|5948.23|5948.23|5948.25|5948.25|5945.09|5945.09|0
1638784910000|2021-12-06 10:01:50|5948.47|5948.47|5948.42|5948.42|5948.71|5948.71|5948.18|5948.18|0
1638784920000|2021-12-06 10:02:00|5948.66|5948.66|5949.25|5949.25|5949.25|5949.25|5948.66|5948.66|0
1638784930000|2021-12-06 10:02:10|5948.96|5948.96|5950.49|5950.49|5950.49|5950.49|5948.96|5948.96|0
1638784940000|2021-12-06 10:02:20|5950.26|5950.26|5951.72|5951.72|5951.72|5951.72|5950.07|5950.07|0
1638784950000|2021-12-06 10:02:30|5951.43|5951.43|5951.96|5951.96|5951.96|5951.96|5951.43|5951.43|0
1638784960000|2021-12-06 10:02:40|5952.96|5952.96|5952.34|5952.34|5953.32|5953.32|5952.34|5952.34|0
1638784970000|2021-12-06 10:02:50|5952.81|5952.81|5954.51|5954.51|5954.51|5954.51|5952.81|5952.81|0
1638784980000|2021-12-06 10:03:00|5954.27|5954.27|5955.18|5955.18|5955.18|5955.18|5953.98|5953.98|0
1638784990000|2021-12-06 10:03:10|5955.4|5955.4|5956.25|5956.25|5956.25|5956.25|5955.4|5955.4|0
1638785000000|2021-12-06 10:03:20|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|0
1638785010000|2021-12-06 10:03:30|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|0
1638785020000|2021-12-06 10:03:40|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|0
1638785030000|2021-12-06 10:03:50|5957.75|5957.75|5960.36|5960.36|5960.36|5960.36|5957.75|5957.75|0
1638785040000|2021-12-06 10:04:00|5959.57|5959.57|5959.6|5959.6|5959.6|5959.6|5957.68|5957.68|0
1638785050000|2021-12-06 10:04:10|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|0
1638785060000|2021-12-06 10:04:20|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|0
1638785070000|2021-12-06 10:04:30|5959.6|5959.6|5958.47|5958.47|5959.74|5959.74|5958.02|5958.02|0
1638785080000|2021-12-06 10:04:40|5958.18|5958.18|5956.99|5956.99|5958.18|5958.18|5956.99|5956.99|0
1638785090000|2021-12-06 10:04:50|5957.23|5957.23|5957.46|5957.46|5957.46|5957.46|5957.23|5957.23|0
1638785100000|2021-12-06 10:05:00|5957.18|5957.18|5956.6|5956.6|5957.18|5957.18|5956.6|5956.6|0
1638785110000|2021-12-06 10:05:10|5955.88|5955.88|5955.48|5955.48|5955.88|5955.88|5954.76|5954.76|0
1638785120000|2021-12-06 10:05:20|5955.77|5955.77|5957.2|5957.2|5957.2|5957.2|5955.77|5955.77|0
1638785130000|2021-12-06 10:05:30|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|0
1638785140000|2021-12-06 10:05:40|5959.14|5959.14|5957.84|5957.84|5959.14|5959.14|5957.61|5957.61|0
1638785150000|2021-12-06 10:05:50|5958.13|5958.13|5959.49|5959.49|5959.49|5959.49|5958.13|5958.13|0
1638785160000|2021-12-06 10:06:00|5959.23|5959.23|5958.25|5958.25|5959.23|5959.23|5958.25|5958.25|0
1638785170000|2021-12-06 10:06:10|5958.54|5958.54|5959.66|5959.66|5959.95|5959.95|5958.54|5958.54|0
1638785190000|2021-12-06 10:06:30|5960.33|5960.33|5960.54|5960.54|5960.54|5960.54|5960.33|5960.33|0
1638785200000|2021-12-06 10:06:40|5960.33|5960.33|5961.09|5961.09|5961.09|5961.09|5960.33|5960.33|0
1638785210000|2021-12-06 10:06:50|5961.31|5961.31|5961.52|5961.52|5961.52|5961.52|5961.31|5961.31|0
1638785220000|2021-12-06 10:07:00|5961.81|5961.81|5961.06|5961.06|5962.11|5962.11|5961.06|5961.06|0
1638785230000|2021-12-06 10:07:10|5960.84|5960.84|5960.56|5960.56|5960.84|5960.84|5960.56|5960.56|0
1638785240000|2021-12-06 10:07:20|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|0
1638785250000|2021-12-06 10:07:30|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|0
1638785260000|2021-12-06 10:07:40|5960.34|5960.34|5960.56|5960.56|5960.56|5960.56|5960.34|5960.34|0
1638785270000|2021-12-06 10:07:50|5960.79|5960.79|5960.15|5960.15|5960.79|5960.79|5960.15|5960.15|0
1638785280000|2021-12-06 10:08:00|5959.67|5959.67|5959.91|5959.91|5959.91|5959.91|5959.67|5959.67|0
1638785290000|2021-12-06 10:08:10|5958.19|5958.19|5956.57|5956.57|5958.19|5958.19|5956.28|5956.28|0
1638785300000|2021-12-06 10:08:20|5956.28|5956.28|5956.26|5956.26|5956.57|5956.57|5956.26|5956.26|0
1638785310000|2021-12-06 10:08:30|5955.83|5955.83|5955.59|5955.59|5955.83|5955.83|5955.35|5955.35|0
1638785320000|2021-12-06 10:08:40|5955.88|5955.88|5956.11|5956.11|5956.11|5956.11|5955.88|5955.88|0
1638785330000|2021-12-06 10:08:50|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.59|5955.59|0
1638785340000|2021-12-06 10:09:00|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|0
1638785350000|2021-12-06 10:09:10|5954.97|5954.97|5954.69|5954.69|5954.98|5954.98|5954.44|5954.44|0
1638785370000|2021-12-06 10:09:30|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|5954.98|0
1638785390000|2021-12-06 10:09:50|5954.74|5954.74|5953.78|5953.78|5954.74|5954.74|5953.78|5953.78|0
1638785400000|2021-12-06 10:10:00|5953.56|5953.56|5952.85|5952.85|5953.56|5953.56|5952.59|5952.59|0
1638785410000|2021-12-06 10:10:10|5952.78|5952.78|5953.97|5953.97|5953.97|5953.97|5952.78|5952.78|0
1638785420000|2021-12-06 10:10:20|5954.69|5954.69|5954.4|5954.4|5954.69|5954.69|5954.4|5954.4|0
1638785430000|2021-12-06 10:10:30|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1638785460000|2021-12-06 10:11:00|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1638785490000|2021-12-06 10:11:30|5954.4|5954.4|5955.55|5955.55|5955.55|5955.55|5954.4|5954.4|0
1638785500000|2021-12-06 10:11:40|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|0
1638785510000|2021-12-06 10:11:50|5955.55|5955.55|5955.31|5955.31|5955.84|5955.84|5955.31|5955.31|0
1638785540000|2021-12-06 10:12:20|5955.3|5955.3|5957.74|5957.74|5957.74|5957.74|5955.3|5955.3|0
1638785550000|2021-12-06 10:12:30|5957.77|5957.77|5957.77|5957.77|5958.21|5958.21|5957.77|5957.77|0
1638785570000|2021-12-06 10:12:50|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1638785580000|2021-12-06 10:13:00|5958.44|5958.44|5958.94|5958.94|5958.94|5958.94|5958.44|5958.44|0
1638785590000|2021-12-06 10:13:10|5959.15|5959.15|5959.84|5959.84|5960.42|5960.42|5959.15|5959.15|0
1638785600000|2021-12-06 10:13:20|5959.55|5959.55|5959.12|5959.12|5959.55|5959.55|5959.12|5959.12|0
1638785610000|2021-12-06 10:13:30|5959.41|5959.41|5959.65|5959.65|5959.65|5959.65|5959.41|5959.41|0
1638785620000|2021-12-06 10:13:40|5960.29|5960.29|5960.53|5960.53|5960.53|5960.53|5960.29|5960.29|0
1638785630000|2021-12-06 10:13:50|5961.33|5961.33|5961.83|5961.83|5961.83|5961.83|5961.33|5961.33|0
1638785640000|2021-12-06 10:14:00|5962.05|5962.05|5962.48|5962.48|5962.48|5962.48|5962.05|5962.05|0
1638785650000|2021-12-06 10:14:10|5963.41|5963.41|5965.47|5965.47|5965.76|5965.76|5963.41|5963.41|0
1638785660000|2021-12-06 10:14:20|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|0
1638785670000|2021-12-06 10:14:30|5965.47|5965.47|5964.99|5964.99|5965.47|5965.47|5964.99|5964.99|0
1638785690000|2021-12-06 10:14:50|5964.7|5964.7|5966.36|5966.36|5966.36|5966.36|5964.7|5964.7|0
1638785700000|2021-12-06 10:15:00|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1638785710000|2021-12-06 10:15:10|5965.43|5965.43|5964.35|5964.35|5965.43|5965.43|5964.35|5964.35|0
1638785720000|2021-12-06 10:15:20|5964.06|5964.06|5964.06|5964.06|5964.06|5964.06|5964.06|5964.06|0
1638785730000|2021-12-06 10:15:30|5963.84|5963.84|5962.46|5962.46|5963.84|5963.84|5962.46|5962.46|0
1638785740000|2021-12-06 10:15:40|5960.73|5960.73|5960.11|5960.11|5960.75|5960.75|5960.11|5960.11|0
1638785750000|2021-12-06 10:15:50|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|0
1638785760000|2021-12-06 10:16:00|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|0
1638785770000|2021-12-06 10:16:10|5960.06|5960.06|5959.94|5959.94|5960.16|5960.16|5959.94|5959.94|0
1638785780000|2021-12-06 10:16:20|5959.7|5959.7|5959.7|5959.7|5959.7|5959.7|5959.7|5959.7|0
1638785790000|2021-12-06 10:16:30|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|0
1638785800000|2021-12-06 10:16:40|5959.7|5959.7|5960.86|5960.86|5960.86|5960.86|5959.7|5959.7|0
1638785810000|2021-12-06 10:16:50|5960.43|5960.43|5959.85|5959.85|5960.43|5960.43|5959.37|5959.37|0
1638785820000|2021-12-06 10:17:00|5960.09|5960.09|5960.33|5960.33|5960.33|5960.33|5960.09|5960.09|0
1638785840000|2021-12-06 10:17:20|5960.76|5960.76|5960.54|5960.54|5960.76|5960.76|5960.54|5960.54|0
1638785850000|2021-12-06 10:17:30|5961.41|5961.41|5961.89|5961.89|5961.89|5961.89|5961.41|5961.41|0
1638785860000|2021-12-06 10:17:40|5962.17|5962.17|5961.89|5961.89|5962.17|5962.17|5961.89|5961.89|0
1638785880000|2021-12-06 10:18:00|5962.41|5962.41|5962.69|5962.69|5962.7|5962.7|5962.41|5962.41|0
1638785890000|2021-12-06 10:18:10|5964.77|5964.77|5965.11|5965.11|5965.11|5965.11|5964.77|5964.77|0
1638785900000|2021-12-06 10:18:20|5964.82|5964.82|5965.79|5965.79|5965.79|5965.79|5964.82|5964.82|0
1638785910000|2021-12-06 10:18:30|5966.08|5966.08|5966.3|5966.3|5966.3|5966.3|5966.08|5966.08|0
1638785920000|2021-12-06 10:18:40|5966.77|5966.77|5966.87|5966.87|5966.87|5966.87|5966.77|5966.77|0
1638785930000|2021-12-06 10:18:50|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1638785940000|2021-12-06 10:19:00|5968.49|5968.49|5970.87|5970.87|5970.87|5970.87|5968.49|5968.49|0
1638785950000|2021-12-06 10:19:10|5971.1|5971.1|5975.17|5975.17|5975.17|5975.17|5971.1|5971.1|0
1638785960000|2021-12-06 10:19:20|5975.81|5975.81|5975.89|5975.89|5975.89|5975.89|5975.81|5975.81|0
1638785970000|2021-12-06 10:19:30|5976.13|5976.13|5975.87|5975.87|5977.4|5977.4|5975.87|5975.87|0
1638785980000|2021-12-06 10:19:40|5975.65|5975.65|5974.48|5974.48|5975.65|5975.65|5974.48|5974.48|0
1638785990000|2021-12-06 10:19:50|5974.24|5974.24|5974.02|5974.02|5974.24|5974.24|5974.02|5974.02|0
1638786000000|2021-12-06 10:20:00|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|0
1638786010000|2021-12-06 10:20:10|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1638786020000|2021-12-06 10:20:20|5973.28|5973.28|5972.56|5972.56|5973.28|5973.28|5972.56|5972.56|0
1638786030000|2021-12-06 10:20:30|5972.27|5972.27|5970.35|5970.35|5972.27|5972.27|5970.35|5970.35|0
1638786040000|2021-12-06 10:20:40|5970.56|5970.56|5971.33|5971.33|5971.33|5971.33|5970.56|5970.56|0
1638786050000|2021-12-06 10:20:50|5971.54|5971.54|5971.62|5971.62|5971.83|5971.83|5971.54|5971.54|0
1638786060000|2021-12-06 10:21:00|5971.86|5971.86|5972.52|5972.52|5972.52|5972.52|5971.86|5971.86|0
1638786070000|2021-12-06 10:21:10|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1638786080000|2021-12-06 10:21:20|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|0
1638786090000|2021-12-06 10:21:30|5972.74|5972.74|5971.33|5971.33|5972.74|5972.74|5971.33|5971.33|0
1638786100000|2021-12-06 10:21:40|5971.04|5971.04|5971.95|5971.95|5971.95|5971.95|5971.04|5971.04|0
1638786110000|2021-12-06 10:21:50|5971.47|5971.47|5971.04|5971.04|5971.47|5971.47|5971.04|5971.04|0
1638786130000|2021-12-06 10:22:10|5971.09|5971.09|5971.33|5971.33|5971.33|5971.33|5971.09|5971.09|0
1638786140000|2021-12-06 10:22:20|5972|5972|5973.72|5973.72|5973.72|5973.72|5972|5972|0
1638786150000|2021-12-06 10:22:30|5973.48|5973.48|5972.95|5972.95|5973.48|5973.48|5972.95|5972.95|0
1638786170000|2021-12-06 10:22:50|5973.24|5973.24|5974.01|5974.01|5974.01|5974.01|5973.24|5973.24|0
1638786180000|2021-12-06 10:23:00|5973.72|5973.72|5973.48|5973.48|5973.72|5973.72|5973.48|5973.48|0
1638786190000|2021-12-06 10:23:10|5973.72|5973.72|5972.21|5972.21|5973.72|5973.72|5972.21|5972.21|0
1638786200000|2021-12-06 10:23:20|5971.99|5971.99|5970.99|5970.99|5971.99|5971.99|5970.99|5970.99|0
1638786210000|2021-12-06 10:23:30|5971.28|5971.28|5971.04|5971.04|5971.28|5971.28|5971.04|5971.04|0
1638786220000|2021-12-06 10:23:40|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|0
1638786250000|2021-12-06 10:24:10|5971.49|5971.49|5970.79|5970.79|5971.83|5971.83|5970.79|5970.79|0
1638786260000|2021-12-06 10:24:20|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1638786270000|2021-12-06 10:24:30|5971.05|5971.05|5971.05|5971.05|5971.34|5971.34|5971.05|5971.05|0
1638786280000|2021-12-06 10:24:40|5970.83|5970.83|5969.56|5969.56|5970.83|5970.83|5969.56|5969.56|0
1638786290000|2021-12-06 10:24:50|5969.52|5969.52|5966.02|5966.02|5969.52|5969.52|5966.02|5966.02|0
1638786300000|2021-12-06 10:25:00|5966.31|5966.31|5966|5966|5966.31|5966.31|5966|5966|0
1638786310000|2021-12-06 10:25:10|5966.21|5966.21|5966|5966|5966.21|5966.21|5966|5966|0
1638786320000|2021-12-06 10:25:20|5966.24|5966.24|5964.98|5964.98|5966.24|5966.24|5964.74|5964.74|0
1638786330000|2021-12-06 10:25:30|5964.74|5964.74|5966.62|5966.62|5966.62|5966.62|5964.5|5964.5|0
1638786340000|2021-12-06 10:25:40|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|0
1638786350000|2021-12-06 10:25:50|5967.28|5967.28|5969.45|5969.45|5969.93|5969.93|5967.28|5967.28|0
1638786360000|2021-12-06 10:26:00|5969.24|5969.24|5968.26|5968.26|5969.24|5969.24|5967.3|5967.3|0
1638786370000|2021-12-06 10:26:10|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|0
1638786380000|2021-12-06 10:26:20|5968.26|5968.26|5968.04|5968.04|5968.73|5968.73|5968.04|5968.04|0
1638786400000|2021-12-06 10:26:40|5969.4|5969.4|5969.98|5969.98|5969.98|5969.98|5969.4|5969.4|0
1638786420000|2021-12-06 10:27:00|5969.48|5969.48|5969.5|5969.5|5969.98|5969.98|5969.48|5969.48|0
1638786430000|2021-12-06 10:27:10|5968.69|5968.69|5966.1|5966.1|5968.69|5968.69|5966.1|5966.1|0
1638786440000|2021-12-06 10:27:20|5965.6|5965.6|5963.8|5963.8|5966.48|5966.48|5963.8|5963.8|0
1638786450000|2021-12-06 10:27:30|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|0
1638786460000|2021-12-06 10:27:40|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|0
1638786470000|2021-12-06 10:27:50|5961.57|5961.57|5959.5|5959.5|5961.57|5961.57|5959.5|5959.5|0
1638786480000|2021-12-06 10:28:00|5959.74|5959.74|5959.53|5959.53|5960.58|5960.58|5959.53|5959.53|0
1638786490000|2021-12-06 10:28:10|5959.82|5959.82|5957.97|5957.97|5959.82|5959.82|5957.74|5957.74|0
1638786500000|2021-12-06 10:28:20|5958.26|5958.26|5958.48|5958.48|5958.48|5958.48|5958.26|5958.26|0
1638786510000|2021-12-06 10:28:30|5958.4|5958.4|5957.37|5957.37|5959.6|5959.6|5957.37|5957.37|0
1638786520000|2021-12-06 10:28:40|5957.66|5957.66|5958.61|5958.61|5958.61|5958.61|5957.66|5957.66|0
1638786530000|2021-12-06 10:28:50|5959.19|5959.19|5962.01|5962.01|5962.01|5962.01|5959.19|5959.19|0
1638786540000|2021-12-06 10:29:00|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|0
1638786560000|2021-12-06 10:29:20|5963.19|5963.19|5963.73|5963.73|5963.73|5963.73|5963.19|5963.19|0
1638786570000|2021-12-06 10:29:30|5964.25|5964.25|5964.78|5964.78|5964.78|5964.78|5964.25|5964.25|0
1638786590000|2021-12-06 10:29:50|5965.36|5965.36|5965.19|5965.19|5965.36|5965.36|5965.07|5965.07|0
1638786600000|2021-12-06 10:30:00|5964.97|5964.97|5964.19|5964.19|5964.97|5964.97|5963.9|5963.9|0
1638786610000|2021-12-06 10:30:10|5964.91|5964.91|5964.43|5964.43|5965.22|5965.22|5964.43|5964.43|0
1638786620000|2021-12-06 10:30:20|5965.01|5965.01|5964.48|5964.48|5965.01|5965.01|5964.48|5964.48|0
1638786630000|2021-12-06 10:30:30|5963.5|5963.5|5962.81|5962.81|5963.5|5963.5|5962.28|5962.28|0
1638786640000|2021-12-06 10:30:40|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|0
1638786650000|2021-12-06 10:30:50|5961.21|5961.21|5958.94|5958.94|5961.21|5961.21|5958.94|5958.94|0
1638786660000|2021-12-06 10:31:00|5958.46|5958.46|5958.22|5958.22|5958.46|5958.46|5958.22|5958.22|0
1638786670000|2021-12-06 10:31:10|5957.93|5957.93|5957.48|5957.48|5957.93|5957.93|5957.19|5957.19|0
1638786690000|2021-12-06 10:31:30|5957.05|5957.05|5956.12|5956.12|5957.08|5957.08|5956.12|5956.12|0
1638786700000|2021-12-06 10:31:40|5956.41|5956.41|5955.98|5955.98|5956.41|5956.41|5955.98|5955.98|0
1638786710000|2021-12-06 10:31:50|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|0
1638786720000|2021-12-06 10:32:00|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|0
1638786730000|2021-12-06 10:32:10|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.68|5955.68|0
1638786740000|2021-12-06 10:32:20|5955.68|5955.68|5955.97|5955.97|5955.97|5955.97|5955.68|5955.68|0
1638786750000|2021-12-06 10:32:30|5955.75|5955.75|5955.7|5955.7|5955.75|5955.75|5955.7|5955.7|0
1638786760000|2021-12-06 10:32:40|5954.99|5954.99|5955.28|5955.28|5955.28|5955.28|5954.99|5954.99|0
1638786770000|2021-12-06 10:32:50|5955.04|5955.04|5955.06|5955.06|5955.06|5955.06|5955.04|5955.04|0
1638786780000|2021-12-06 10:33:00|5957.14|5957.14|5958.25|5958.25|5958.25|5958.25|5957.14|5957.14|0
1638786790000|2021-12-06 10:33:10|5958.68|5958.68|5958.47|5958.47|5958.68|5958.68|5958.47|5958.47|0
1638786800000|2021-12-06 10:33:20|5958.53|5958.53|5959.88|5959.88|5959.88|5959.88|5958.53|5958.53|0
1638786810000|2021-12-06 10:33:30|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|0
1638786820000|2021-12-06 10:33:40|5961.7|5961.7|5961.17|5961.17|5961.98|5961.98|5961.17|5961.17|0
1638786830000|2021-12-06 10:33:50|5961.75|5961.75|5963.71|5963.71|5963.71|5963.71|5961.75|5961.75|0
1638786840000|2021-12-06 10:34:00|5963.95|5963.95|5963.71|5963.71|5963.95|5963.95|5963.71|5963.71|0
1638786850000|2021-12-06 10:34:10|5963.42|5963.42|5962.91|5962.91|5963.42|5963.42|5962.84|5962.84|0
1638786860000|2021-12-06 10:34:20|5963.39|5963.39|5963.15|5963.15|5963.39|5963.39|5963.15|5963.15|0
1638786870000|2021-12-06 10:34:30|5962.91|5962.91|5962.12|5962.12|5962.91|5962.91|5962.12|5962.12|0
1638786880000|2021-12-06 10:34:40|5962.41|5962.41|5962.41|5962.41|5962.41|5962.41|5962.41|5962.41|0
1638786890000|2021-12-06 10:34:50|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|0
1638786900000|2021-12-06 10:35:00|5962.17|5962.17|5962.1|5962.1|5962.17|5962.17|5961.88|5961.88|0
1638786910000|2021-12-06 10:35:10|5961.88|5961.88|5961.45|5961.45|5962.17|5962.17|5961.45|5961.45|0
1638786920000|2021-12-06 10:35:20|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1638786930000|2021-12-06 10:35:30|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|0
1638786940000|2021-12-06 10:35:40|5963.68|5963.68|5965.33|5965.33|5965.33|5965.33|5963.68|5963.68|0
1638786960000|2021-12-06 10:36:00|5965.55|5965.55|5963.8|5963.8|5965.55|5965.55|5963.8|5963.8|0
1638786970000|2021-12-06 10:36:10|5964.37|5964.37|5966.24|5966.24|5966.24|5966.24|5964.37|5964.37|0
1638786980000|2021-12-06 10:36:20|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|0
1638786990000|2021-12-06 10:36:30|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|0
1638787010000|2021-12-06 10:36:50|5966.04|5966.04|5963.58|5963.58|5966.04|5966.04|5963.58|5963.58|0
1638787020000|2021-12-06 10:37:00|5963.34|5963.34|5963.27|5963.27|5963.34|5963.34|5963.05|5963.05|0
1638787030000|2021-12-06 10:37:10|5963.84|5963.84|5964.13|5964.13|5964.13|5964.13|5963.84|5963.84|0
1638787040000|2021-12-06 10:37:20|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1638787050000|2021-12-06 10:37:30|5963.79|5963.79|5964.46|5964.46|5964.46|5964.46|5963.79|5963.79|0
1638787060000|2021-12-06 10:37:40|5964.22|5964.22|5965.38|5965.38|5965.38|5965.38|5964.22|5964.22|0
1638787070000|2021-12-06 10:37:50|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1638787080000|2021-12-06 10:38:00|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|0
1638787090000|2021-12-06 10:38:10|5964.24|5964.24|5963.73|5963.73|5964.24|5964.24|5963.73|5963.73|0
1638787100000|2021-12-06 10:38:20|5963.69|5963.69|5963.1|5963.1|5963.69|5963.69|5963.1|5963.1|0
1638787130000|2021-12-06 10:38:50|5963.53|5963.53|5963.07|5963.07|5963.53|5963.53|5963.07|5963.07|0
1638787140000|2021-12-06 10:39:00|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|0
1638787150000|2021-12-06 10:39:10|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|0
1638787160000|2021-12-06 10:39:20|5963.1|5963.1|5963.15|5963.15|5963.15|5963.15|5963.1|5963.1|0
1638787170000|2021-12-06 10:39:30|5963.2|5963.2|5963.91|5963.91|5963.91|5963.91|5963.2|5963.2|0
1638787180000|2021-12-06 10:39:40|5964.39|5964.39|5967.1|5967.1|5967.1|5967.1|5964.39|5964.39|0
1638787190000|2021-12-06 10:39:50|5966.52|5966.52|5966.09|5966.09|5966.52|5966.52|5966.09|5966.09|0
1638787200000|2021-12-06 10:40:00|5966.81|5966.81|5966.38|5966.38|5967.67|5967.67|5966.38|5966.38|0
1638787210000|2021-12-06 10:40:10|5966.09|5966.09|5966.16|5966.16|5966.16|5966.16|5966.09|5966.09|0
1638787220000|2021-12-06 10:40:20|5965.52|5965.52|5966.12|5966.12|5966.12|5966.12|5965.52|5965.52|0
1638787240000|2021-12-06 10:40:40|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|5966.62|5966.62|0
1638787260000|2021-12-06 10:41:00|5966.6|5966.6|5966.62|5966.62|5966.62|5966.62|5966.6|5966.6|0
1638787270000|2021-12-06 10:41:10|5965.45|5965.45|5966.45|5966.45|5966.45|5966.45|5965.45|5965.45|0
1638787280000|2021-12-06 10:41:20|5966.17|5966.17|5964.87|5964.87|5966.17|5966.17|5964.87|5964.87|0
1638787300000|2021-12-06 10:41:40|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1638787310000|2021-12-06 10:41:50|5963.05|5963.05|5963.04|5963.04|5963.05|5963.05|5962.81|5962.81|0
1638787320000|2021-12-06 10:42:00|5963.62|5963.62|5963.72|5963.72|5964.14|5964.14|5963.19|5963.19|0
1638787330000|2021-12-06 10:42:10|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|0
1638787340000|2021-12-06 10:42:20|5963.32|5963.32|5963.6|5963.6|5963.6|5963.6|5963.32|5963.32|0
1638787380000|2021-12-06 10:43:00|5963.66|5963.66|5964.18|5964.18|5964.18|5964.18|5963.66|5963.66|0
1638787390000|2021-12-06 10:43:10|5962.74|5962.74|5959.82|5959.82|5962.74|5962.74|5959.82|5959.82|0
1638787400000|2021-12-06 10:43:20|5959.78|5959.78|5959.71|5959.71|5959.78|5959.78|5959.69|5959.69|0
1638787410000|2021-12-06 10:43:30|5959.64|5959.64|5958.85|5958.85|5959.71|5959.71|5958.85|5958.85|0
1638787420000|2021-12-06 10:43:40|5958.86|5958.86|5959.15|5959.15|5959.15|5959.15|5958.86|5958.86|0
1638787430000|2021-12-06 10:43:50|5959.84|5959.84|5960.83|5960.83|5960.85|5960.85|5959.84|5959.84|0
1638787440000|2021-12-06 10:44:00|5961.06|5961.06|5961.65|5961.65|5961.65|5961.65|5961.06|5961.06|0
1638787450000|2021-12-06 10:44:10|5963.52|5963.52|5964.03|5964.03|5964.03|5964.03|5963.52|5963.52|0
1638787460000|2021-12-06 10:44:20|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1638787470000|2021-12-06 10:44:30|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|0
1638787490000|2021-12-06 10:44:50|5966.02|5966.02|5967.17|5967.17|5967.17|5967.17|5965.44|5965.44|0
1638787500000|2021-12-06 10:45:00|5966.88|5966.88|5966.4|5966.4|5966.88|5966.88|5966.4|5966.4|0
1638787510000|2021-12-06 10:45:10|5966.88|5966.88|5966.88|5966.88|5967.46|5967.46|5966.88|5966.88|0
1638787520000|2021-12-06 10:45:20|5967.46|5967.46|5967.46|5967.46|5967.46|5967.46|5967.46|5967.46|0
1638787530000|2021-12-06 10:45:30|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|0
1638787540000|2021-12-06 10:45:40|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1638787550000|2021-12-06 10:45:50|5967.17|5967.17|5967.88|5967.88|5967.88|5967.88|5967.17|5967.17|0
1638787560000|2021-12-06 10:46:00|5968.17|5968.17|5968.02|5968.02|5968.31|5968.31|5968.02|5968.02|0
1638787570000|2021-12-06 10:46:10|5967.79|5967.79|5967.26|5967.26|5967.79|5967.79|5967.26|5967.26|0
1638787590000|2021-12-06 10:46:30|5967.27|5967.27|5966.84|5966.84|5967.27|5967.27|5966.84|5966.84|0
1638787600000|2021-12-06 10:46:40|5966.55|5966.55|5966.57|5966.57|5966.57|5966.57|5966.33|5966.33|0
1638787610000|2021-12-06 10:46:50|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1638787620000|2021-12-06 10:47:00|5966.84|5966.84|5967.27|5967.27|5967.27|5967.27|5966.84|5966.84|0
1638787640000|2021-12-06 10:47:20|5967.48|5967.48|5968.7|5968.7|5968.7|5968.7|5967.48|5967.48|0
1638787650000|2021-12-06 10:47:30|5968.99|5968.99|5968.99|5968.99|5968.99|5968.99|5968.99|5968.99|0
1638787660000|2021-12-06 10:47:40|5969.71|5969.71|5969.75|5969.75|5969.75|5969.75|5969.71|5969.71|0
1638787670000|2021-12-06 10:47:50|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|0
1638787680000|2021-12-06 10:48:00|5970.35|5970.35|5972.42|5972.42|5972.42|5972.42|5970.35|5970.35|0
1638787690000|2021-12-06 10:48:10|5972.43|5972.43|5972.19|5972.19|5972.43|5972.43|5972.19|5972.19|0
1638787700000|2021-12-06 10:48:20|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1638787710000|2021-12-06 10:48:30|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|0
1638787720000|2021-12-06 10:48:40|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|0
1638787740000|2021-12-06 10:49:00|5972.69|5972.69|5973.1|5973.1|5973.34|5973.34|5972.69|5972.69|0
1638787750000|2021-12-06 10:49:10|5972.64|5972.64|5972.64|5972.64|5972.64|5972.64|5972.64|5972.64|0
1638787760000|2021-12-06 10:49:20|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|0
1638787770000|2021-12-06 10:49:30|5972|5972|5972.67|5972.67|5972.67|5972.67|5972|5972|0
1638787780000|2021-12-06 10:49:40|5972.24|5972.24|5972.24|5972.24|5972.24|5972.24|5972.24|5972.24|0
1638787790000|2021-12-06 10:49:50|5972|5972|5971.76|5971.76|5972|5972|5971.76|5971.76|0
1638787810000|2021-12-06 10:50:10|5971.79|5971.79|5971.5|5971.5|5971.79|5971.79|5971.5|5971.5|0
1638787830000|2021-12-06 10:50:30|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1638787840000|2021-12-06 10:50:40|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|0
1638787850000|2021-12-06 10:50:50|5972.79|5972.79|5972.79|5972.79|5972.79|5972.79|5972.79|5972.79|0
1638787870000|2021-12-06 10:51:10|5972.55|5972.55|5970.73|5970.73|5972.55|5972.55|5970.73|5970.73|0
1638787880000|2021-12-06 10:51:20|5970.74|5970.74|5970.47|5970.47|5970.74|5970.74|5970.42|5970.42|0
1638787890000|2021-12-06 10:51:30|5970.71|5970.71|5972.16|5972.16|5972.16|5972.16|5970.71|5970.71|0
1638787910000|2021-12-06 10:51:50|5973.03|5973.03|5974.22|5974.22|5974.51|5974.51|5973.03|5973.03|0
1638787920000|2021-12-06 10:52:00|5974.15|5974.15|5972.93|5972.93|5974.15|5974.15|5972.93|5972.93|0
1638787930000|2021-12-06 10:52:10|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|0
1638787970000|2021-12-06 10:52:50|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|0
1638787980000|2021-12-06 10:53:00|5970.92|5970.92|5969.77|5969.77|5970.92|5970.92|5969.77|5969.77|0
1638787990000|2021-12-06 10:53:10|5968.61|5968.61|5966.43|5966.43|5968.61|5968.61|5966.43|5966.43|0
1638788000000|2021-12-06 10:53:20|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1638788020000|2021-12-06 10:53:40|5966.95|5966.95|5966.95|5966.95|5966.95|5966.95|5966.95|5966.95|0
1638788030000|2021-12-06 10:53:50|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1638788050000|2021-12-06 10:54:10|5966.95|5966.95|5966.95|5966.95|5966.95|5966.95|5966.95|5966.95|0
1638788060000|2021-12-06 10:54:20|5967.39|5967.39|5967.17|5967.17|5967.39|5967.39|5967.17|5967.17|0
1638788070000|2021-12-06 10:54:30|5967.39|5967.39|5967.44|5967.44|5967.65|5967.65|5967.39|5967.39|0
1638788080000|2021-12-06 10:54:40|5967.67|5967.67|5967.69|5967.69|5967.69|5967.69|5967.67|5967.67|0
1638788100000|2021-12-06 10:55:00|5967.97|5967.97|5967.69|5967.69|5967.97|5967.97|5967.69|5967.69|0
1638788110000|2021-12-06 10:55:10|5966.47|5966.47|5966.76|5966.76|5966.76|5966.76|5966.47|5966.47|0
1638788120000|2021-12-06 10:55:20|5966.99|5966.99|5967.23|5967.23|5967.23|5967.23|5966.99|5966.99|0
1638788130000|2021-12-06 10:55:30|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|0
1638788150000|2021-12-06 10:55:50|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1638788170000|2021-12-06 10:56:10|5967.69|5967.69|5968.67|5968.67|5968.67|5968.67|5967.69|5967.69|0
1638788180000|2021-12-06 10:56:20|5968.24|5968.24|5967.66|5967.66|5968.24|5968.24|5967.66|5967.66|0
1638788190000|2021-12-06 10:56:30|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|0
1638788200000|2021-12-06 10:56:40|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|0
1638788210000|2021-12-06 10:56:50|5968.41|5968.41|5968.93|5968.93|5968.93|5968.93|5968.41|5968.41|0
1638788220000|2021-12-06 10:57:00|5968.7|5968.7|5968.93|5968.93|5968.93|5968.93|5968.41|5968.41|0
1638788230000|2021-12-06 10:57:10|5968.9|5968.9|5967.51|5967.51|5968.9|5968.9|5967.5|5967.5|0
1638788240000|2021-12-06 10:57:20|5967.94|5967.94|5965.47|5965.47|5967.94|5967.94|5965.47|5965.47|0
1638788250000|2021-12-06 10:57:30|5965.18|5965.18|5965.16|5965.16|5965.4|5965.4|5965.16|5965.16|0
1638788260000|2021-12-06 10:57:40|5965.07|5965.07|5965.36|5965.36|5965.36|5965.36|5965.07|5965.07|0
1638788270000|2021-12-06 10:57:50|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|0
1638788280000|2021-12-06 10:58:00|5965.05|5965.05|5966.17|5966.17|5966.17|5966.17|5965.05|5965.05|0
1638788300000|2021-12-06 10:58:20|5966.75|5966.75|5966.75|5966.75|5966.75|5966.75|5966.75|5966.75|0
1638788310000|2021-12-06 10:58:30|5966.96|5966.96|5967.78|5967.78|5967.78|5967.78|5966.96|5966.96|0
1638788320000|2021-12-06 10:58:40|5967.8|5967.8|5968.04|5968.04|5968.26|5968.26|5967.8|5967.8|0
1638788330000|2021-12-06 10:58:50|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|0
1638788350000|2021-12-06 10:59:10|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|0
1638788370000|2021-12-06 10:59:30|5966.77|5966.77|5966.56|5966.56|5966.77|5966.77|5966.56|5966.56|0
1638788380000|2021-12-06 10:59:40|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|0
1638788390000|2021-12-06 10:59:50|5967.06|5967.06|5967.64|5967.64|5967.64|5967.64|5967.06|5967.06|0
1638788400000|2021-12-06 11:00:00|5968.07|5968.07|5968.55|5968.55|5968.55|5968.55|5968.07|5968.07|0
1638788410000|2021-12-06 11:00:10|5968.26|5968.26|5967.71|5967.71|5968.26|5968.26|5967.71|5967.71|0
1638788420000|2021-12-06 11:00:20|5968|5968|5968|5968|5968|5968|5968|5968|0
1638788440000|2021-12-06 11:00:40|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|0
1638788450000|2021-12-06 11:00:50|5969.16|5969.16|5970.08|5970.08|5970.08|5970.08|5969.16|5969.16|0
1638788460000|2021-12-06 11:01:00|5970.51|5970.51|5971.46|5971.46|5971.46|5971.46|5970.51|5970.51|0
1638788470000|2021-12-06 11:01:10|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|0
1638788480000|2021-12-06 11:01:20|5971.48|5971.48|5971.25|5971.25|5971.48|5971.48|5971.25|5971.25|0
1638788490000|2021-12-06 11:01:30|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|0
1638788500000|2021-12-06 11:01:40|5971.48|5971.48|5970.82|5970.82|5971.48|5971.48|5970.58|5970.58|0
1638788520000|2021-12-06 11:02:00|5971.46|5971.46|5972.33|5972.33|5972.33|5972.33|5971.46|5971.46|0
1638788530000|2021-12-06 11:02:10|5972.04|5972.04|5973.52|5973.52|5973.52|5973.52|5972.04|5972.04|0
1638788540000|2021-12-06 11:02:20|5973.81|5973.81|5974.38|5974.38|5975.17|5975.17|5973.81|5973.81|0
1638788550000|2021-12-06 11:02:30|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1638788570000|2021-12-06 11:02:50|5972.68|5972.68|5971.68|5971.68|5972.73|5972.73|5971.68|5971.68|0
1638788580000|2021-12-06 11:03:00|5972.2|5972.2|5972.73|5972.73|5972.97|5972.97|5972.2|5972.2|0
1638788590000|2021-12-06 11:03:10|5973.38|5973.38|5973.38|5973.38|5973.38|5973.38|5973.38|5973.38|0
1638788600000|2021-12-06 11:03:20|5972.73|5972.73|5972.06|5972.06|5972.73|5972.73|5972.06|5972.06|0
1638788610000|2021-12-06 11:03:30|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|0
1638788620000|2021-12-06 11:03:40|5972.78|5972.78|5974.12|5974.12|5974.12|5974.12|5972.78|5972.78|0
1638788640000|2021-12-06 11:04:00|5974.77|5974.77|5973.98|5973.98|5974.77|5974.77|5973.98|5973.98|0
1638788650000|2021-12-06 11:04:10|5974.27|5974.27|5976.22|5976.22|5976.22|5976.22|5974.27|5974.27|0
1638788660000|2021-12-06 11:04:20|5975.93|5975.93|5976.22|5976.22|5976.22|5976.22|5975.93|5975.93|0
1638788670000|2021-12-06 11:04:30|5976.5|5976.5|5976.24|5976.24|5976.79|5976.79|5976.22|5976.22|0
1638788680000|2021-12-06 11:04:40|5976.67|5976.67|5977.41|5977.41|5977.41|5977.41|5976.67|5976.67|0
1638788690000|2021-12-06 11:04:50|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|0
1638788700000|2021-12-06 11:05:00|5977.7|5977.7|5975.45|5975.45|5977.7|5977.7|5975.45|5975.45|0
1638788710000|2021-12-06 11:05:10|5974.87|5974.87|5975.11|5975.11|5975.11|5975.11|5974.87|5974.87|0
1638788720000|2021-12-06 11:05:20|5975.78|5975.78|5977.15|5977.15|5977.36|5977.36|5975.78|5975.78|0
1638788730000|2021-12-06 11:05:30|5976.86|5976.86|5976.66|5976.66|5976.86|5976.86|5976.62|5976.62|0
1638788740000|2021-12-06 11:05:40|5976.87|5976.87|5978.62|5978.62|5978.62|5978.62|5976.87|5976.87|0
1638788750000|2021-12-06 11:05:50|5978.84|5978.84|5978.62|5978.62|5978.84|5978.84|5978.62|5978.62|0
1638788770000|2021-12-06 11:06:10|5978.91|5978.91|5978.91|5978.91|5978.91|5978.91|5978.91|5978.91|0
1638788780000|2021-12-06 11:06:20|5979.06|5979.06|5978.77|5978.77|5979.06|5979.06|5978.77|5978.77|0
1638788790000|2021-12-06 11:06:30|5978.53|5978.53|5978.33|5978.33|5978.53|5978.53|5978.32|5978.32|0
1638788810000|2021-12-06 11:06:50|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|0
1638788820000|2021-12-06 11:07:00|5978.78|5978.78|5979|5979|5979|5979|5978.75|5978.75|0
1638788830000|2021-12-06 11:07:10|5979.02|5979.02|5979.31|5979.31|5979.31|5979.31|5979.02|5979.02|0
1638788840000|2021-12-06 11:07:20|5978.8|5978.8|5978.46|5978.46|5978.8|5978.8|5978.46|5978.46|0
1638788850000|2021-12-06 11:07:30|5977.34|5977.34|5979.28|5979.28|5979.28|5979.28|5977.34|5977.34|0
1638788860000|2021-12-06 11:07:40|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1638788870000|2021-12-06 11:07:50|5978.56|5978.56|5977.26|5977.26|5978.56|5978.56|5977.26|5977.26|0
1638788880000|2021-12-06 11:08:00|5976.98|5976.98|5975.83|5975.83|5976.98|5976.98|5975.83|5975.83|0
1638788890000|2021-12-06 11:08:10|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1638788910000|2021-12-06 11:08:30|5975.49|5975.49|5975.2|5975.2|5975.49|5975.49|5975.2|5975.2|0
1638788930000|2021-12-06 11:08:50|5975.44|5975.44|5976.26|5976.26|5976.26|5976.26|5975.44|5975.44|0
1638788940000|2021-12-06 11:09:00|5976.9|5976.9|5977.19|5977.19|5977.19|5977.19|5976.9|5976.9|0
1638788950000|2021-12-06 11:09:10|5977.48|5977.48|5977.67|5977.67|5977.96|5977.96|5977.48|5977.48|0
1638788970000|2021-12-06 11:09:30|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|0
1638788980000|2021-12-06 11:09:40|5978.89|5978.89|5979.13|5979.13|5979.13|5979.13|5978.89|5978.89|0
1638788990000|2021-12-06 11:09:50|5978.84|5978.84|5978.6|5978.6|5978.84|5978.84|5978.6|5978.6|0
1638789010000|2021-12-06 11:10:10|5978.31|5978.31|5976.67|5976.67|5978.31|5978.31|5976.64|5976.64|0
1638789020000|2021-12-06 11:10:20|5976.61|5976.61|5976.59|5976.59|5976.61|5976.61|5976.59|5976.59|0
1638789030000|2021-12-06 11:10:30|5976.31|5976.31|5976.32|5976.32|5976.32|5976.32|5976.31|5976.31|0
1638789040000|2021-12-06 11:10:40|5976.56|5976.56|5975.21|5975.21|5976.57|5976.57|5975.21|5975.21|0
1638789050000|2021-12-06 11:10:50|5975.45|5975.45|5976.16|5976.16|5976.2|5976.2|5975.45|5975.45|0
1638789060000|2021-12-06 11:11:00|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|0
1638789070000|2021-12-06 11:11:10|5976.67|5976.67|5976.67|5976.67|5976.67|5976.67|5976.67|5976.67|0
1638789080000|2021-12-06 11:11:20|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|0
1638789090000|2021-12-06 11:11:30|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|0
1638789110000|2021-12-06 11:11:50|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|0
1638789120000|2021-12-06 11:12:00|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1638789130000|2021-12-06 11:12:10|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|0
1638789140000|2021-12-06 11:12:20|5976.14|5976.14|5975.71|5975.71|5976.14|5976.14|5975.71|5975.71|0
1638789150000|2021-12-06 11:12:30|5975.47|5975.47|5975.18|5975.18|5975.47|5975.47|5975.18|5975.18|0
1638789160000|2021-12-06 11:12:40|5975.42|5975.42|5975.43|5975.43|5975.43|5975.43|5975.42|5975.42|0
1638789170000|2021-12-06 11:12:50|5975|5975|5975|5975|5975|5975|5975|5975|0
1638789210000|2021-12-06 11:13:30|5974.76|5974.76|5974.47|5974.47|5974.76|5974.76|5974.47|5974.47|0
1638789220000|2021-12-06 11:13:40|5974.23|5974.23|5973.25|5973.25|5974.23|5974.23|5973.25|5973.25|0
1638789240000|2021-12-06 11:14:00|5973.2|5973.2|5973.49|5973.49|5973.49|5973.49|5973.2|5973.2|0
1638789260000|2021-12-06 11:14:20|5973.73|5973.73|5974.16|5974.16|5974.16|5974.16|5973.73|5973.73|0
1638789270000|2021-12-06 11:14:30|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|0
1638789280000|2021-12-06 11:14:40|5974.14|5974.14|5974.43|5974.43|5974.43|5974.43|5974.14|5974.14|0
1638789300000|2021-12-06 11:15:00|5974.14|5974.14|5974.84|5974.84|5974.84|5974.84|5974.14|5974.14|0
1638789310000|2021-12-06 11:15:10|5975.41|5975.41|5975.41|5975.41|5975.46|5975.46|5975.41|5975.41|0
1638789320000|2021-12-06 11:15:20|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1638789330000|2021-12-06 11:15:30|5975.34|5975.34|5975.05|5975.05|5975.34|5975.34|5975.05|5975.05|0
1638789340000|2021-12-06 11:15:40|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1638789350000|2021-12-06 11:15:50|5976.16|5976.16|5976.44|5976.44|5976.44|5976.44|5976.16|5976.16|0
1638789360000|2021-12-06 11:16:00|5977.31|5977.31|5977.63|5977.63|5977.63|5977.63|5977.31|5977.31|0
1638789370000|2021-12-06 11:16:10|5977.34|5977.34|5977.12|5977.12|5977.34|5977.34|5977.12|5977.12|0
1638789390000|2021-12-06 11:16:30|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|0
1638789400000|2021-12-06 11:16:40|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|0
1638789410000|2021-12-06 11:16:50|5978.11|5978.11|5977.29|5977.29|5978.11|5978.11|5977.29|5977.29|0
1638789420000|2021-12-06 11:17:00|5977.35|5977.35|5975.52|5975.52|5977.36|5977.36|5975.52|5975.52|0
1638789450000|2021-12-06 11:17:30|5975.73|5975.73|5975.96|5975.96|5975.96|5975.96|5975.73|5975.73|0
1638789490000|2021-12-06 11:18:10|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|0
1638789500000|2021-12-06 11:18:20|5976.7|5976.7|5976.45|5976.45|5976.7|5976.7|5976.45|5976.45|0
1638789520000|2021-12-06 11:18:40|5976.56|5976.56|5976.33|5976.33|5976.57|5976.57|5976.33|5976.33|0
1638789530000|2021-12-06 11:18:50|5976.32|5976.32|5975.42|5975.42|5976.32|5976.32|5975.42|5975.42|0
1638789540000|2021-12-06 11:19:00|5975.13|5975.13|5975.36|5975.36|5975.36|5975.36|5975.13|5975.13|0
1638789550000|2021-12-06 11:19:10|5975.65|5975.65|5975.84|5975.84|5975.89|5975.89|5975.65|5975.65|0
1638789560000|2021-12-06 11:19:20|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1638789590000|2021-12-06 11:19:50|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|0
1638789600000|2021-12-06 11:20:00|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|0
1638789610000|2021-12-06 11:20:10|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1638789620000|2021-12-06 11:20:20|5977.54|5977.54|5977.99|5977.99|5977.99|5977.99|5977.54|5977.54|0
1638789630000|2021-12-06 11:20:30|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|0
1638789650000|2021-12-06 11:20:50|5976.22|5976.22|5975.64|5975.64|5976.22|5976.22|5975.64|5975.64|0
1638789660000|2021-12-06 11:21:00|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1638789670000|2021-12-06 11:21:10|5975.41|5975.41|5975.81|5975.81|5975.81|5975.81|5975.38|5975.38|0
1638789680000|2021-12-06 11:21:20|5976.67|5976.67|5975.81|5975.81|5976.67|5976.67|5975.81|5975.81|0
1638789700000|2021-12-06 11:21:40|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1638789710000|2021-12-06 11:21:50|5976.1|5976.1|5975.82|5975.82|5976.1|5976.1|5975.82|5975.82|0
1638789720000|2021-12-06 11:22:00|5975.39|5975.39|5974.7|5974.7|5975.39|5975.39|5974.7|5974.7|0
1638789790000|2021-12-06 11:23:10|5975.49|5975.49|5976.07|5976.07|5976.07|5976.07|5975.49|5975.49|0
1638789800000|2021-12-06 11:23:20|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|0
1638789820000|2021-12-06 11:23:40|5977.45|5977.45|5977.74|5977.74|5977.74|5977.74|5977.45|5977.45|0
1638789840000|2021-12-06 11:24:00|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|0
1638789870000|2021-12-06 11:24:30|5977.47|5977.47|5977.47|5977.47|5977.47|5977.47|5977.47|5977.47|0
1638789880000|2021-12-06 11:24:40|5977.76|5977.76|5977.19|5977.19|5977.76|5977.76|5977.19|5977.19|0
1638789890000|2021-12-06 11:24:50|5977.47|5977.47|5978.41|5978.41|5978.41|5978.41|5977.47|5977.47|0
1638789900000|2021-12-06 11:25:00|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|0
1638789910000|2021-12-06 11:25:10|5978.59|5978.59|5978.37|5978.37|5978.59|5978.59|5978.37|5978.37|0
1638789920000|2021-12-06 11:25:20|5978.09|5978.09|5977.56|5977.56|5978.09|5978.09|5977.56|5977.56|0
1638789930000|2021-12-06 11:25:30|5977.57|5977.57|5977.57|5977.57|5977.6|5977.6|5977.04|5977.04|0
1638789950000|2021-12-06 11:25:50|5977.51|5977.51|5977.89|5977.89|5978.11|5978.11|5977.51|5977.51|0
1638789960000|2021-12-06 11:26:00|5977.96|5977.96|5977.97|5977.97|5977.97|5977.97|5977.96|5977.96|0
1638789980000|2021-12-06 11:26:20|5977.73|5977.73|5976.27|5976.27|5977.73|5977.73|5976.27|5976.27|0
1638790000000|2021-12-06 11:26:40|5976.26|5976.26|5976.24|5976.24|5976.26|5976.26|5976.02|5976.02|0
1638790020000|2021-12-06 11:27:00|5976.02|5976.02|5975.78|5975.78|5976.02|5976.02|5975.78|5975.78|0
1638790030000|2021-12-06 11:27:10|5975.73|5975.73|5975.73|5975.73|5975.73|5975.73|5975.73|5975.73|0
1638790040000|2021-12-06 11:27:20|5976.5|5976.5|5976.73|5976.73|5976.73|5976.73|5976.5|5976.5|0
1638790050000|2021-12-06 11:27:30|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1638790080000|2021-12-06 11:28:00|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|0
1638790100000|2021-12-06 11:28:20|5976.76|5976.76|5978.26|5978.26|5978.26|5978.26|5976.76|5976.76|0
1638790110000|2021-12-06 11:28:30|5979.19|5979.19|5978.91|5978.91|5979.19|5979.19|5978.91|5978.91|0
1638790120000|2021-12-06 11:28:40|5978.26|5978.26|5977.78|5977.78|5978.26|5978.26|5977.78|5977.78|0
1638790130000|2021-12-06 11:28:50|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1638790140000|2021-12-06 11:29:00|5977.28|5977.28|5979.11|5979.11|5979.13|5979.13|5977.28|5977.28|0
1638790150000|2021-12-06 11:29:10|5978.87|5978.87|5978.3|5978.3|5978.87|5978.87|5978.3|5978.3|0
1638790160000|2021-12-06 11:29:20|5978.53|5978.53|5979.2|5979.2|5979.2|5979.2|5978.53|5978.53|0
1638790180000|2021-12-06 11:29:40|5978.51|5978.51|5979.16|5979.16|5979.38|5979.38|5978.51|5978.51|0
1638790190000|2021-12-06 11:29:50|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|0
1638790200000|2021-12-06 11:30:00|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|0
1638790210000|2021-12-06 11:30:10|5977.7|5977.7|5977.86|5977.86|5977.94|5977.94|5977.7|5977.7|0
1638790220000|2021-12-06 11:30:20|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1638790230000|2021-12-06 11:30:30|5977.42|5977.42|5977.66|5977.66|5977.66|5977.66|5977.42|5977.42|0
1638790240000|2021-12-06 11:30:40|5978.3|5978.3|5978.78|5978.78|5978.78|5978.78|5978.3|5978.3|0
1638790250000|2021-12-06 11:30:50|5979.25|5979.25|5980|5980|5980.07|5980.07|5979.25|5979.25|0
1638790260000|2021-12-06 11:31:00|5979.78|5979.78|5979.02|5979.02|5979.78|5979.78|5979.02|5979.02|0
1638790270000|2021-12-06 11:31:10|5978.8|5978.8|5976.56|5976.56|5978.8|5978.8|5976.56|5976.56|0
1638790280000|2021-12-06 11:31:20|5977.03|5977.03|5978.87|5978.87|5978.87|5978.87|5977.03|5977.03|0
1638790290000|2021-12-06 11:31:30|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|0
1638790310000|2021-12-06 11:31:50|5979.76|5979.76|5980.94|5980.94|5980.94|5980.94|5979.76|5979.76|0
1638790320000|2021-12-06 11:32:00|5981.17|5981.17|5981.21|5981.21|5981.21|5981.21|5981.17|5981.17|0
1638790330000|2021-12-06 11:32:10|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|0
1638790340000|2021-12-06 11:32:20|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|0
1638790350000|2021-12-06 11:32:30|5982.57|5982.57|5980.85|5980.85|5982.57|5982.57|5980.85|5980.85|0
1638790360000|2021-12-06 11:32:40|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|0
1638790370000|2021-12-06 11:32:50|5980.92|5980.92|5980.13|5980.13|5980.92|5980.92|5980.13|5980.13|0
1638790380000|2021-12-06 11:33:00|5979.84|5979.84|5979.84|5979.84|5979.84|5979.84|5979.84|5979.84|0
1638790390000|2021-12-06 11:33:10|5979.63|5979.63|5977.61|5977.61|5979.63|5979.63|5977.61|5977.61|0
1638790400000|2021-12-06 11:33:20|5977.37|5977.37|5977.37|5977.37|5977.37|5977.37|5977.37|5977.37|0
1638790420000|2021-12-06 11:33:40|5977.95|5977.95|5977.95|5977.95|5977.95|5977.95|5977.95|5977.95|0
1638790440000|2021-12-06 11:34:00|5977.96|5977.96|5979.54|5979.54|5979.54|5979.54|5977.96|5977.96|0
1638790450000|2021-12-06 11:34:10|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|0
1638790460000|2021-12-06 11:34:20|5978.8|5978.8|5978.58|5978.58|5978.8|5978.8|5978.58|5978.58|0
1638790470000|2021-12-06 11:34:30|5977.87|5977.87|5978.15|5978.15|5978.15|5978.15|5977.87|5977.87|0
1638790490000|2021-12-06 11:34:50|5977.43|5977.43|5976.72|5976.72|5977.43|5977.43|5976.64|5976.64|0
1638790500000|2021-12-06 11:35:00|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|0
1638790510000|2021-12-06 11:35:10|5976.27|5976.27|5977.33|5977.33|5977.33|5977.33|5976.27|5976.27|0
1638790550000|2021-12-06 11:35:50|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1638790560000|2021-12-06 11:36:00|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|0
1638790570000|2021-12-06 11:36:10|5977.52|5977.52|5978.24|5978.24|5978.53|5978.53|5977.52|5977.52|0
1638790590000|2021-12-06 11:36:30|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|0
1638790600000|2021-12-06 11:36:40|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|0
1638790610000|2021-12-06 11:36:50|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|0
1638790620000|2021-12-06 11:37:00|5978|5978|5978.07|5978.07|5978.07|5978.07|5978|5978|0
1638790630000|2021-12-06 11:37:10|5977.17|5977.17|5977.53|5977.53|5977.53|5977.53|5977.17|5977.17|0
1638790640000|2021-12-06 11:37:20|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|0
1638790650000|2021-12-06 11:37:30|5978.24|5978.24|5978.53|5978.53|5978.53|5978.53|5978.24|5978.24|0
1638790660000|2021-12-06 11:37:40|5979.01|5979.01|5979.63|5979.63|5979.85|5979.85|5978.77|5978.77|0
1638790670000|2021-12-06 11:37:50|5980.62|5980.62|5981.18|5981.18|5981.18|5981.18|5980.62|5980.62|0
1638790680000|2021-12-06 11:38:00|5980.94|5980.94|5980.58|5980.58|5981.2|5981.2|5980.58|5980.58|0
1638790690000|2021-12-06 11:38:10|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|0
1638790710000|2021-12-06 11:38:30|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|0
1638790730000|2021-12-06 11:38:50|5981.24|5981.24|5980.57|5980.57|5981.24|5981.24|5980.57|5980.57|0
1638790740000|2021-12-06 11:39:00|5980.86|5980.86|5981.08|5981.08|5981.29|5981.29|5980.86|5980.86|0
1638790760000|2021-12-06 11:39:20|5981.04|5981.04|5981.32|5981.32|5981.33|5981.33|5981.04|5981.04|0
1638790770000|2021-12-06 11:39:30|5982.22|5982.22|5982.3|5982.3|5982.3|5982.3|5982.01|5982.01|0
1638790780000|2021-12-06 11:39:40|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|0
1638790790000|2021-12-06 11:39:50|5982.02|5982.02|5982.01|5982.01|5982.03|5982.03|5982.01|5982.01|0
1638790800000|2021-12-06 11:40:00|5981.98|5981.98|5980.53|5980.53|5981.98|5981.98|5980.53|5980.53|0
1638790810000|2021-12-06 11:40:10|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|0
1638790820000|2021-12-06 11:40:20|5980.23|5980.23|5979.75|5979.75|5980.23|5980.23|5979.75|5979.75|0
1638790830000|2021-12-06 11:40:30|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1638790840000|2021-12-06 11:40:40|5980.42|5980.42|5980.75|5980.75|5980.75|5980.75|5980.42|5980.42|0
1638790850000|2021-12-06 11:40:50|5981.22|5981.22|5980.53|5980.53|5981.22|5981.22|5980.53|5980.53|0
1638790860000|2021-12-06 11:41:00|5980.82|5980.82|5980.82|5980.82|5980.82|5980.82|5980.82|5980.82|0
1638790900000|2021-12-06 11:41:40|5980.58|5980.58|5980.17|5980.17|5980.6|5980.6|5979.93|5979.93|0
1638790910000|2021-12-06 11:41:50|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|0
1638790930000|2021-12-06 11:42:10|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|0
1638790940000|2021-12-06 11:42:20|5980.8|5980.8|5980.58|5980.58|5980.8|5980.8|5980.58|5980.58|0
1638790950000|2021-12-06 11:42:30|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1638790960000|2021-12-06 11:42:40|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|0
1638790970000|2021-12-06 11:42:50|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|0
1638790980000|2021-12-06 11:43:00|5980.82|5980.82|5980.13|5980.13|5980.82|5980.82|5980.13|5980.13|0
1638790990000|2021-12-06 11:43:10|5980.2|5980.2|5982.09|5982.09|5982.09|5982.09|5980.2|5980.2|0
1638791000000|2021-12-06 11:43:20|5981.87|5981.87|5981.63|5981.63|5981.87|5981.87|5981.63|5981.63|0
1638791010000|2021-12-06 11:43:30|5982.06|5982.06|5982.06|5982.06|5982.08|5982.08|5982.06|5982.06|0
1638791020000|2021-12-06 11:43:40|5981.63|5981.63|5982.35|5982.35|5982.35|5982.35|5981.63|5981.63|0
1638791030000|2021-12-06 11:43:50|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|0
1638791040000|2021-12-06 11:44:00|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|0
1638791060000|2021-12-06 11:44:20|5983.45|5983.45|5983.45|5983.45|5983.74|5983.74|5983.45|5983.45|0
1638791080000|2021-12-06 11:44:40|5984.77|5984.77|5983.59|5983.59|5984.77|5984.77|5983.59|5983.59|0
1638791090000|2021-12-06 11:44:50|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|0
1638791100000|2021-12-06 11:45:00|5983.62|5983.62|5983.86|5983.86|5983.86|5983.86|5983.62|5983.62|0
1638791130000|2021-12-06 11:45:30|5983.57|5983.57|5983.33|5983.33|5983.57|5983.57|5983.33|5983.33|0
1638791150000|2021-12-06 11:45:50|5983.05|5983.05|5983.33|5983.33|5983.33|5983.33|5983.05|5983.05|0
1638791160000|2021-12-06 11:46:00|5983.62|5983.62|5983.36|5983.36|5983.62|5983.62|5983.36|5983.36|0
1638791170000|2021-12-06 11:46:10|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|0
1638791180000|2021-12-06 11:46:20|5982.83|5982.83|5983.07|5983.07|5983.07|5983.07|5982.83|5982.83|0
1638791190000|2021-12-06 11:46:30|5983.08|5983.08|5983.15|5983.15|5983.15|5983.15|5982.86|5982.86|0
1638791200000|2021-12-06 11:46:40|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|0
1638791210000|2021-12-06 11:46:50|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1638791220000|2021-12-06 11:47:00|5983.58|5983.58|5983.37|5983.37|5983.58|5983.58|5983.37|5983.37|0
1638791230000|2021-12-06 11:47:10|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|0
1638791240000|2021-12-06 11:47:20|5983.17|5983.17|5983.21|5983.21|5983.49|5983.49|5982.63|5982.63|0
1638791250000|2021-12-06 11:47:30|5982.49|5982.49|5982.52|5982.52|5982.52|5982.52|5982.49|5982.49|0
1638791270000|2021-12-06 11:47:50|5982.74|5982.74|5983|5983|5983|5983|5982.52|5982.52|0
1638791300000|2021-12-06 11:48:20|5984.17|5984.17|5984.46|5984.46|5984.46|5984.46|5984.17|5984.17|0
1638791310000|2021-12-06 11:48:30|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1638791320000|2021-12-06 11:48:40|5984.37|5984.37|5984.08|5984.08|5984.37|5984.37|5984.08|5984.08|0
1638791330000|2021-12-06 11:48:50|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|0
1638791340000|2021-12-06 11:49:00|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1638791360000|2021-12-06 11:49:20|5982.29|5982.29|5981.58|5981.58|5982.29|5982.29|5981.58|5981.58|0
1638791370000|2021-12-06 11:49:30|5981.82|5981.82|5982.25|5982.25|5982.25|5982.25|5981.82|5981.82|0
1638791390000|2021-12-06 11:49:50|5982.26|5982.26|5981.68|5981.68|5982.26|5982.26|5981.68|5981.68|0
1638791400000|2021-12-06 11:50:00|5981.39|5981.39|5982.82|5982.82|5982.82|5982.82|5981.39|5981.39|0
1638791430000|2021-12-06 11:50:30|5983.4|5983.4|5984.43|5984.43|5984.43|5984.43|5983.4|5983.4|0
1638791450000|2021-12-06 11:50:50|5984.14|5984.14|5984.84|5984.84|5985.05|5985.05|5984.14|5984.14|0
1638791460000|2021-12-06 11:51:00|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1638791470000|2021-12-06 11:51:10|5984.76|5984.76|5983.66|5983.66|5984.76|5984.76|5983.66|5983.66|0
1638791480000|2021-12-06 11:51:20|5983.45|5983.45|5982.92|5982.92|5983.45|5983.45|5982.92|5982.92|0
1638791490000|2021-12-06 11:51:30|5983.14|5983.14|5983.43|5983.43|5983.43|5983.43|5983.14|5983.14|0
1638791500000|2021-12-06 11:51:40|5983.93|5983.93|5983.35|5983.35|5983.93|5983.93|5982.77|5982.77|0
1638791510000|2021-12-06 11:51:50|5983.64|5983.64|5984.84|5984.84|5984.84|5984.84|5983.64|5983.64|0
1638791520000|2021-12-06 11:52:00|5985.13|5985.13|5986.95|5986.95|5986.95|5986.95|5985.13|5985.13|0
1638791530000|2021-12-06 11:52:10|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|0
1638791540000|2021-12-06 11:52:20|5986.88|5986.88|5987.94|5987.94|5988.42|5988.42|5986.88|5986.88|0
1638791560000|2021-12-06 11:52:40|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1638791570000|2021-12-06 11:52:50|5986.89|5986.89|5985.16|5985.16|5986.89|5986.89|5985.16|5985.16|0
1638791580000|2021-12-06 11:53:00|5985.45|5985.45|5985.26|5985.26|5985.74|5985.74|5985.26|5985.26|0
1638791600000|2021-12-06 11:53:20|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1638791610000|2021-12-06 11:53:30|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1638791620000|2021-12-06 11:53:40|5984.57|5984.57|5984.11|5984.11|5984.57|5984.57|5984.11|5984.11|0
1638791630000|2021-12-06 11:53:50|5983.88|5983.88|5981.79|5981.79|5983.88|5983.88|5981.79|5981.79|0
1638791640000|2021-12-06 11:54:00|5982.02|5982.02|5982.02|5982.02|5982.31|5982.31|5982.02|5982.02|0
1638791650000|2021-12-06 11:54:10|5982.01|5982.01|5983.03|5983.03|5983.06|5983.06|5982.01|5982.01|0
1638791660000|2021-12-06 11:54:20|5983.61|5983.61|5984.71|5984.71|5984.71|5984.71|5983.61|5983.61|0
1638791670000|2021-12-06 11:54:30|5984.49|5984.49|5984.2|5984.2|5984.49|5984.49|5983.91|5983.91|0
1638791680000|2021-12-06 11:54:40|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|0
1638791690000|2021-12-06 11:54:50|5983.68|5983.68|5984.54|5984.54|5984.54|5984.54|5983.68|5983.68|0
1638791710000|2021-12-06 11:55:10|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|0
1638791720000|2021-12-06 11:55:20|5985|5985|5984.97|5984.97|5985|5985|5984.97|5984.97|0
1638791730000|2021-12-06 11:55:30|5984.92|5984.92|5984.64|5984.64|5984.92|5984.92|5984.64|5984.64|0
1638791740000|2021-12-06 11:55:40|5985.21|5985.21|5984.76|5984.76|5985.21|5985.21|5984.76|5984.76|0
1638791750000|2021-12-06 11:55:50|5984.47|5984.47|5984.18|5984.18|5984.47|5984.47|5984.18|5984.18|0
1638791760000|2021-12-06 11:56:00|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5984.87|5984.87|0
1638791780000|2021-12-06 11:56:20|5984.87|5984.87|5988.68|5988.68|5991.14|5991.14|5984.87|5984.87|0
1638791790000|2021-12-06 11:56:30|5988.39|5988.39|5991.41|5991.41|5991.41|5991.41|5988.39|5988.39|0
1638791800000|2021-12-06 11:56:40|5991.19|5991.19|5993.11|5993.11|5993.11|5993.11|5991.19|5991.19|0
1638791810000|2021-12-06 11:56:50|5992.46|5992.46|5991.75|5991.75|5992.46|5992.46|5991.75|5991.75|0
1638791820000|2021-12-06 11:57:00|5991.84|5991.84|5990.64|5990.64|5991.84|5991.84|5989.73|5989.73|0
1638791830000|2021-12-06 11:57:10|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1638791840000|2021-12-06 11:57:20|5990.45|5990.45|5992.5|5992.5|5992.5|5992.5|5990.45|5990.45|0
1638791850000|2021-12-06 11:57:30|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|0
1638791890000|2021-12-06 11:58:10|5992|5992|5991.55|5991.55|5992|5992|5991.55|5991.55|0
1638791910000|2021-12-06 11:58:30|5991.33|5991.33|5990.93|5990.93|5991.33|5991.33|5990.85|5990.85|0
1638791940000|2021-12-06 11:59:00|5990.96|5990.96|5990.3|5990.3|5990.96|5990.96|5990.3|5990.3|0
1638791960000|2021-12-06 11:59:20|5990.73|5990.73|5990.85|5990.85|5991.28|5991.28|5990.73|5990.73|0
1638791970000|2021-12-06 11:59:30|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1638791980000|2021-12-06 11:59:40|5991.51|5991.51|5990.57|5990.57|5992.02|5992.02|5990.57|5990.57|0
1638791990000|2021-12-06 11:59:50|5990.29|5990.29|5988.57|5988.57|5991.15|5991.15|5988.57|5988.57|0
1638792000000|2021-12-06 12:00:00|5987.42|5987.42|5987.72|5987.72|5987.72|5987.72|5987.42|5987.42|0
1638792010000|2021-12-06 12:00:10|5988.87|5988.87|5988.65|5988.65|5990.24|5990.24|5988.65|5988.65|0
1638792020000|2021-12-06 12:00:20|5987.79|5987.79|5987.55|5987.55|5987.79|5987.79|5987.55|5987.55|0
1638792030000|2021-12-06 12:00:30|5987.84|5987.84|5987.33|5987.33|5988.05|5988.05|5987.33|5987.33|0
1638792050000|2021-12-06 12:00:50|5986.86|5986.86|5986.86|5986.86|5986.86|5986.86|5986.86|5986.86|0
1638792070000|2021-12-06 12:01:10|5987.1|5987.1|5987.75|5987.75|5988.01|5988.01|5987.1|5987.1|0
1638792080000|2021-12-06 12:01:20|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|0
1638792090000|2021-12-06 12:01:30|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|0
1638792100000|2021-12-06 12:01:40|5987.16|5987.16|5987.61|5987.61|5988.19|5988.19|5987.11|5987.11|0
1638792110000|2021-12-06 12:01:50|5987.58|5987.58|5987.06|5987.06|5987.58|5987.58|5987.06|5987.06|0
1638792120000|2021-12-06 12:02:00|5987.07|5987.07|5987.65|5987.65|5987.65|5987.65|5987.07|5987.07|0
1638792130000|2021-12-06 12:02:10|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1638792150000|2021-12-06 12:02:30|5987.39|5987.39|5988.35|5988.35|5988.58|5988.58|5987.39|5987.39|0
1638792160000|2021-12-06 12:02:40|5987.88|5987.88|5987.62|5987.62|5987.88|5987.88|5987.62|5987.62|0
1638792170000|2021-12-06 12:02:50|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|0
1638792180000|2021-12-06 12:03:00|5987.81|5987.81|5987.74|5987.74|5987.81|5987.81|5987.74|5987.74|0
1638792190000|2021-12-06 12:03:10|5987.77|5987.77|5987.98|5987.98|5987.98|5987.98|5987.77|5987.77|0
1638792220000|2021-12-06 12:03:40|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|0
1638792230000|2021-12-06 12:03:50|5987.39|5987.39|5987.35|5987.35|5987.39|5987.39|5987.35|5987.35|0
1638792240000|2021-12-06 12:04:00|5987.06|5987.06|5986.01|5986.01|5987.06|5987.06|5986.01|5986.01|0
1638792260000|2021-12-06 12:04:20|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|0
1638792270000|2021-12-06 12:04:30|5985.65|5985.65|5985.94|5985.94|5985.94|5985.94|5985.65|5985.65|0
1638792280000|2021-12-06 12:04:40|5986.15|5986.15|5985.65|5985.65|5986.15|5986.15|5985.65|5985.65|0
1638792290000|2021-12-06 12:04:50|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1638792300000|2021-12-06 12:05:00|5986.94|5986.94|5988.04|5988.04|5988.04|5988.04|5986.94|5986.94|0
1638792310000|2021-12-06 12:05:10|5988.07|5988.07|5988.36|5988.36|5988.36|5988.36|5988.07|5988.07|0
1638792320000|2021-12-06 12:05:20|5989.55|5989.55|5990.41|5990.41|5990.41|5990.41|5989.55|5989.55|0
1638792330000|2021-12-06 12:05:30|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5989.96|5989.96|0
1638792340000|2021-12-06 12:05:40|5990.47|5990.47|5991.23|5991.23|5991.23|5991.23|5990.47|5990.47|0
1638792350000|2021-12-06 12:05:50|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|0
1638792360000|2021-12-06 12:06:00|5990.15|5990.15|5990.44|5990.44|5990.44|5990.44|5990.15|5990.15|0
1638792370000|2021-12-06 12:06:10|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|0
1638792380000|2021-12-06 12:06:20|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1638792390000|2021-12-06 12:06:30|5989.61|5989.61|5989.13|5989.13|5989.82|5989.82|5989.13|5989.13|0
1638792400000|2021-12-06 12:06:40|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|0
1638792410000|2021-12-06 12:06:50|5988.62|5988.62|5989.37|5989.37|5989.37|5989.37|5988.62|5988.62|0
1638792420000|2021-12-06 12:07:00|5989.82|5989.82|5990.03|5990.03|5990.03|5990.03|5989.82|5989.82|0
1638792430000|2021-12-06 12:07:10|5989.8|5989.8|5988.79|5988.79|5989.8|5989.8|5988.79|5988.79|0
1638792440000|2021-12-06 12:07:20|5988.21|5988.21|5989.46|5989.46|5989.46|5989.46|5988.21|5988.21|0
1638792460000|2021-12-06 12:07:40|5989.75|5989.75|5989.46|5989.46|5989.75|5989.75|5989.46|5989.46|0
1638792470000|2021-12-06 12:07:50|5989.24|5989.24|5989|5989|5989.24|5989.24|5989|5989|0
1638792480000|2021-12-06 12:08:00|5989.48|5989.48|5990.15|5990.15|5990.15|5990.15|5989.48|5989.48|0
1638792500000|2021-12-06 12:08:20|5989.43|5989.43|5989.21|5989.21|5989.43|5989.43|5989.21|5989.21|0
1638792510000|2021-12-06 12:08:30|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|0
1638792520000|2021-12-06 12:08:40|5987.97|5987.97|5987.73|5987.73|5987.97|5987.97|5987.73|5987.73|0
1638792540000|2021-12-06 12:09:00|5987.52|5987.52|5987.2|5987.2|5988|5988|5987.2|5987.2|0
1638792550000|2021-12-06 12:09:10|5988.21|5988.21|5988.45|5988.45|5988.45|5988.45|5988.21|5988.21|0
1638792560000|2021-12-06 12:09:20|5988.16|5988.16|5987.47|5987.47|5988.16|5988.16|5987.47|5987.47|0
1638792570000|2021-12-06 12:09:30|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1638792580000|2021-12-06 12:09:40|5988.59|5988.59|5988.83|5988.83|5988.83|5988.83|5988.59|5988.59|0
1638792600000|2021-12-06 12:10:00|5989.7|5989.7|5988.9|5988.9|5989.91|5989.91|5988.9|5988.9|0
1638792610000|2021-12-06 12:10:10|5988|5988|5988|5988|5988|5988|5987.47|5987.47|0
1638792620000|2021-12-06 12:10:20|5988.66|5988.66|5988.66|5988.66|5988.88|5988.88|5988.66|5988.66|0
1638792630000|2021-12-06 12:10:30|5988.43|5988.43|5987.97|5987.97|5988.43|5988.43|5987.97|5987.97|0
1638792650000|2021-12-06 12:10:50|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|0
1638792660000|2021-12-06 12:11:00|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|0
1638792670000|2021-12-06 12:11:10|5988.19|5988.19|5989.19|5989.19|5989.19|5989.19|5988.19|5988.19|0
1638792680000|2021-12-06 12:11:20|5989.41|5989.41|5988.71|5988.71|5989.41|5989.41|5988.71|5988.71|0
1638792690000|2021-12-06 12:11:30|5988.73|5988.73|5988.68|5988.68|5988.73|5988.73|5988.68|5988.68|0
1638792700000|2021-12-06 12:11:40|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|0
1638792710000|2021-12-06 12:11:50|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1638792720000|2021-12-06 12:12:00|5988.92|5988.92|5988.39|5988.39|5988.92|5988.92|5988.39|5988.39|0
1638792740000|2021-12-06 12:12:20|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|0
1638792750000|2021-12-06 12:12:30|5989.01|5989.01|5989.02|5989.02|5989.31|5989.31|5988.97|5988.97|0
1638792760000|2021-12-06 12:12:40|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.44|5988.44|0
1638792780000|2021-12-06 12:13:00|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1638792790000|2021-12-06 12:13:10|5988.25|5988.25|5987.46|5987.46|5988.25|5988.25|5987.46|5987.46|0
1638792810000|2021-12-06 12:13:30|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1638792820000|2021-12-06 12:13:40|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1638792830000|2021-12-06 12:13:50|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|0
1638792840000|2021-12-06 12:14:00|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1638792850000|2021-12-06 12:14:10|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|0
1638792860000|2021-12-06 12:14:20|5986.84|5986.84|5986.84|5986.84|5987.13|5987.13|5986.84|5986.84|0
1638792870000|2021-12-06 12:14:30|5987.3|5987.3|5986.63|5986.63|5987.32|5987.32|5986.63|5986.63|0
1638792880000|2021-12-06 12:14:40|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|0
1638792890000|2021-12-06 12:14:50|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|0
1638792900000|2021-12-06 12:15:00|5987.16|5987.16|5986.89|5986.89|5987.18|5987.18|5986.89|5986.89|0
1638792920000|2021-12-06 12:15:20|5986.6|5986.6|5986.13|5986.13|5986.6|5986.6|5986.13|5986.13|0
1638792930000|2021-12-06 12:15:30|5986.37|5986.37|5985.91|5985.91|5986.37|5986.37|5985.91|5985.91|0
1638792940000|2021-12-06 12:15:40|5986.34|5986.34|5986.82|5986.82|5986.82|5986.82|5986.34|5986.34|0
1638792960000|2021-12-06 12:16:00|5987.4|5987.4|5987.89|5987.89|5987.89|5987.89|5987.4|5987.4|0
1638792980000|2021-12-06 12:16:20|5987.68|5987.68|5986.96|5986.96|5987.68|5987.68|5986.96|5986.96|0
1638792990000|2021-12-06 12:16:30|5986.67|5986.67|5986.67|5986.67|5986.67|5986.67|5986.67|5986.67|0
1638793000000|2021-12-06 12:16:40|5986.89|5986.89|5987.18|5987.18|5987.18|5987.18|5986.89|5986.89|0
1638793010000|2021-12-06 12:16:50|5987.19|5987.19|5986.76|5986.76|5987.19|5987.19|5986.76|5986.76|0
1638793020000|2021-12-06 12:17:00|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|0
1638793030000|2021-12-06 12:17:10|5987|5987|5987.7|5987.7|5987.7|5987.7|5987|5987|0
1638793050000|2021-12-06 12:17:30|5988.39|5988.39|5987.43|5987.43|5988.89|5988.89|5987.43|5987.43|0
1638793070000|2021-12-06 12:17:50|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|0
1638793080000|2021-12-06 12:18:00|5988.1|5988.1|5987.52|5987.52|5988.1|5988.1|5987.52|5987.52|0
1638793090000|2021-12-06 12:18:10|5987.09|5987.09|5987.06|5987.06|5987.09|5987.09|5987.06|5987.06|0
1638793100000|2021-12-06 12:18:20|5987.34|5987.34|5987.61|5987.61|5987.61|5987.61|5987.34|5987.34|0
1638793110000|2021-12-06 12:18:30|5987.83|5987.83|5988.3|5988.3|5988.3|5988.3|5987.83|5987.83|0
1638793130000|2021-12-06 12:18:50|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1638793140000|2021-12-06 12:19:00|5988.97|5988.97|5988.3|5988.3|5989.26|5989.26|5988.3|5988.3|0
1638793150000|2021-12-06 12:19:10|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|0
1638793160000|2021-12-06 12:19:20|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.63|5987.63|0
1638793170000|2021-12-06 12:19:30|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1638793180000|2021-12-06 12:19:40|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1638793200000|2021-12-06 12:20:00|5987.04|5987.04|5986.48|5986.48|5987.04|5987.04|5986.48|5986.48|0
1638793210000|2021-12-06 12:20:10|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|0
1638793230000|2021-12-06 12:20:30|5986.84|5986.84|5986.93|5986.93|5986.93|5986.93|5985.97|5985.97|0
1638793240000|2021-12-06 12:20:40|5987.14|5987.14|5987.38|5987.38|5987.38|5987.38|5987.14|5987.14|0
1638793250000|2021-12-06 12:20:50|5987.6|5987.6|5987.09|5987.09|5987.6|5987.6|5987.09|5987.09|0
1638793260000|2021-12-06 12:21:00|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1638793270000|2021-12-06 12:21:10|5987.81|5987.81|5988.29|5988.29|5988.74|5988.74|5987.6|5987.6|0
1638793280000|2021-12-06 12:21:20|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|0
1638793290000|2021-12-06 12:21:30|5988.04|5988.04|5987.85|5987.85|5988.33|5988.33|5987.85|5987.85|0
1638793300000|2021-12-06 12:21:40|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1638793320000|2021-12-06 12:22:00|5988.82|5988.82|5989.49|5989.49|5989.49|5989.49|5988.8|5988.8|0
1638793330000|2021-12-06 12:22:10|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|0
1638793340000|2021-12-06 12:22:20|5988.85|5988.85|5988.56|5988.56|5988.85|5988.85|5988.56|5988.56|0
1638793370000|2021-12-06 12:22:50|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1638793380000|2021-12-06 12:23:00|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1638793410000|2021-12-06 12:23:30|5989.2|5989.2|5988.02|5988.02|5989.2|5989.2|5987.73|5987.73|0
1638793420000|2021-12-06 12:23:40|5987.16|5987.16|5988.04|5988.04|5988.04|5988.04|5987.16|5987.16|0
1638793430000|2021-12-06 12:23:50|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|0
1638793440000|2021-12-06 12:24:00|5987.14|5987.14|5987.09|5987.09|5987.14|5987.14|5986.27|5986.27|0
1638793450000|2021-12-06 12:24:10|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|0
1638793460000|2021-12-06 12:24:20|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|0
1638793480000|2021-12-06 12:24:40|5986.7|5986.7|5987.79|5987.79|5987.79|5987.79|5986.7|5986.7|0
1638793490000|2021-12-06 12:24:50|5988.46|5988.46|5989.27|5989.27|5989.27|5989.27|5988.46|5988.46|0
1638793500000|2021-12-06 12:25:00|5989.49|5989.49|5989.5|5989.5|5989.5|5989.5|5989.49|5989.49|0
1638793520000|2021-12-06 12:25:20|5989.29|5989.29|5989.25|5989.25|5989.29|5989.29|5989.25|5989.25|0
1638793540000|2021-12-06 12:25:40|5989.04|5989.04|5989.61|5989.61|5989.61|5989.61|5989.04|5989.04|0
1638793560000|2021-12-06 12:26:00|5990.05|5990.05|5989.22|5989.22|5990.05|5990.05|5989.22|5989.22|0
1638793570000|2021-12-06 12:26:10|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1638793590000|2021-12-06 12:26:30|5988.32|5988.32|5987.8|5987.8|5988.32|5988.32|5987.8|5987.8|0
1638793600000|2021-12-06 12:26:40|5987.76|5987.76|5988.15|5988.15|5988.15|5988.15|5987.66|5987.66|0
1638793610000|2021-12-06 12:26:50|5988.14|5988.14|5988.19|5988.19|5988.19|5988.19|5988.14|5988.14|0
1638793620000|2021-12-06 12:27:00|5987.95|5987.95|5987.66|5987.66|5987.95|5987.95|5987.66|5987.66|0
1638793630000|2021-12-06 12:27:10|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|0
1638793640000|2021-12-06 12:27:20|5987.08|5987.08|5987.61|5987.61|5987.61|5987.61|5987.08|5987.08|0
1638793650000|2021-12-06 12:27:30|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1638793680000|2021-12-06 12:28:00|5987.32|5987.32|5987.29|5987.29|5987.54|5987.54|5987.29|5987.29|0
1638793690000|2021-12-06 12:28:10|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1638793700000|2021-12-06 12:28:20|5987|5987|5986.99|5986.99|5987|5987|5986.99|5986.99|0
1638793710000|2021-12-06 12:28:30|5987.21|5987.21|5987.5|5987.5|5987.5|5987.5|5987.21|5987.21|0
1638793750000|2021-12-06 12:29:10|5986.92|5986.92|5986.05|5986.05|5986.92|5986.92|5986.05|5986.05|0
1638793770000|2021-12-06 12:29:30|5986.92|5986.92|5985.7|5985.7|5986.92|5986.92|5985.7|5985.7|0
1638793780000|2021-12-06 12:29:40|5985.49|5985.49|5985.27|5985.27|5985.49|5985.49|5985.27|5985.27|0
1638793800000|2021-12-06 12:30:00|5984.8|5984.8|5981.6|5981.6|5984.8|5984.8|5981.6|5981.6|0
1638793810000|2021-12-06 12:30:10|5981.55|5981.55|5981.97|5981.97|5981.97|5981.97|5981.54|5981.54|0
1638793820000|2021-12-06 12:30:20|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|0
1638793840000|2021-12-06 12:30:40|5981.79|5981.79|5982.22|5982.22|5982.22|5982.22|5981.79|5981.79|0
1638793850000|2021-12-06 12:30:50|5982.51|5982.51|5982.68|5982.68|5982.68|5982.68|5982.22|5982.22|0
1638793860000|2021-12-06 12:31:00|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1638793870000|2021-12-06 12:31:10|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|0
1638793880000|2021-12-06 12:31:20|5983.15|5983.15|5982.72|5982.72|5983.15|5983.15|5982.72|5982.72|0
1638793890000|2021-12-06 12:31:30|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|0
1638793900000|2021-12-06 12:31:40|5981.99|5981.99|5982.71|5982.71|5982.71|5982.71|5981.99|5981.99|0
1638793930000|2021-12-06 12:32:10|5983.35|5983.35|5984.15|5984.15|5984.43|5984.43|5983.35|5983.35|0
1638793940000|2021-12-06 12:32:20|5983.67|5983.67|5983.66|5983.66|5983.67|5983.67|5983.66|5983.66|0
1638793950000|2021-12-06 12:32:30|5983.37|5983.37|5982.94|5982.94|5983.37|5983.37|5982.94|5982.94|0
1638793960000|2021-12-06 12:32:40|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|0
1638793980000|2021-12-06 12:33:00|5981.69|5981.69|5981.29|5981.29|5981.69|5981.69|5981.21|5981.21|0
1638793990000|2021-12-06 12:33:10|5981|5981|5980.81|5980.81|5981|5981|5979.95|5979.95|0
1638794030000|2021-12-06 12:33:50|5980.38|5980.38|5980.62|5980.62|5980.62|5980.62|5980.38|5980.38|0
1638794040000|2021-12-06 12:34:00|5980.91|5980.91|5980.62|5980.62|5980.91|5980.91|5980.62|5980.62|0
1638794050000|2021-12-06 12:34:10|5980.38|5980.38|5980.38|5980.38|5980.38|5980.38|5980.17|5980.17|0
1638794070000|2021-12-06 12:34:30|5979.33|5979.33|5978.82|5978.82|5979.33|5979.33|5978.82|5978.82|0
1638794080000|2021-12-06 12:34:40|5978.61|5978.61|5978.61|5978.61|5978.62|5978.62|5978.61|5978.61|0
1638794100000|2021-12-06 12:35:00|5978.03|5978.03|5977.81|5977.81|5978.03|5978.03|5977.81|5977.81|0
1638794110000|2021-12-06 12:35:10|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1638794120000|2021-12-06 12:35:20|5977.4|5977.4|5976.94|5976.94|5978.45|5978.45|5976.73|5976.73|0
1638794130000|2021-12-06 12:35:30|5977.23|5977.23|5977.02|5977.02|5977.45|5977.45|5977.02|5977.02|0
1638794140000|2021-12-06 12:35:40|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|0
1638794150000|2021-12-06 12:35:50|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1638794170000|2021-12-06 12:36:10|5977.9|5977.9|5977.88|5977.88|5977.9|5977.9|5977.88|5977.88|0
1638794180000|2021-12-06 12:36:20|5978.1|5978.1|5978.09|5978.09|5978.1|5978.1|5978.09|5978.09|0
1638794200000|2021-12-06 12:36:40|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|0
1638794210000|2021-12-06 12:36:50|5977.87|5977.87|5976.91|5976.91|5977.87|5977.87|5976.91|5976.91|0
1638794220000|2021-12-06 12:37:00|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|0
1638794230000|2021-12-06 12:37:10|5976.31|5976.31|5976.81|5976.81|5976.81|5976.81|5976.31|5976.31|0
1638794250000|2021-12-06 12:37:30|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1638794280000|2021-12-06 12:38:00|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|0
1638794290000|2021-12-06 12:38:10|5977.03|5977.03|5977.03|5977.03|5977.32|5977.32|5977.03|5977.03|0
1638794300000|2021-12-06 12:38:20|5977.24|5977.24|5977.03|5977.03|5977.24|5977.24|5977.03|5977.03|0
1638794340000|2021-12-06 12:39:00|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|0
1638794350000|2021-12-06 12:39:10|5977.48|5977.48|5977.19|5977.19|5977.48|5977.48|5977.19|5977.19|0
1638794360000|2021-12-06 12:39:20|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|0
1638794370000|2021-12-06 12:39:30|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|0
1638794380000|2021-12-06 12:39:40|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|0
1638794390000|2021-12-06 12:39:50|5977.27|5977.27|5977.03|5977.03|5977.27|5977.27|5977.03|5977.03|0
1638794400000|2021-12-06 12:40:00|5977.46|5977.46|5977.03|5977.03|5977.94|5977.94|5977.03|5977.03|0
1638794420000|2021-12-06 12:40:20|5977.46|5977.46|5977.46|5977.46|5977.46|5977.46|5977.46|5977.46|0
1638794430000|2021-12-06 12:40:30|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1638794440000|2021-12-06 12:40:40|5978.37|5978.37|5978.15|5978.15|5978.37|5978.37|5978.15|5978.15|0
1638794450000|2021-12-06 12:40:50|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|0
1638794460000|2021-12-06 12:41:00|5978.41|5978.41|5977.35|5977.35|5978.41|5978.41|5977.35|5977.35|0
1638794470000|2021-12-06 12:41:10|5977.59|5977.59|5977.3|5977.3|5977.59|5977.59|5977.3|5977.3|0
1638794490000|2021-12-06 12:41:30|5976.85|5976.85|5976.63|5976.63|5976.85|5976.85|5976.63|5976.63|0
1638794500000|2021-12-06 12:41:40|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|0
1638794510000|2021-12-06 12:41:50|5977.35|5977.35|5977.59|5977.59|5977.59|5977.59|5977.35|5977.35|0
1638794520000|2021-12-06 12:42:00|5977.3|5977.3|5978.95|5978.95|5978.95|5978.95|5977.3|5977.3|0
1638794530000|2021-12-06 12:42:10|5979.24|5979.24|5979|5979|5979.24|5979.24|5979|5979|0
1638794540000|2021-12-06 12:42:20|5979.24|5979.24|5978.55|5978.55|5979.24|5979.24|5978.26|5978.26|0
1638794550000|2021-12-06 12:42:30|5978.79|5978.79|5978.55|5978.55|5978.79|5978.79|5978.55|5978.55|0
1638794570000|2021-12-06 12:42:50|5978.07|5978.07|5977.64|5977.64|5978.07|5978.07|5977.64|5977.64|0
1638794580000|2021-12-06 12:43:00|5977.57|5977.57|5977.26|5977.26|5977.57|5977.57|5977.26|5977.26|0
1638794600000|2021-12-06 12:43:20|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1638794610000|2021-12-06 12:43:30|5976.47|5976.47|5976.55|5976.55|5976.55|5976.55|5976.47|5976.47|0
1638794620000|2021-12-06 12:43:40|5975.84|5975.84|5974.26|5974.26|5975.84|5975.84|5974.26|5974.26|0
1638794640000|2021-12-06 12:44:00|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|0
1638794660000|2021-12-06 12:44:20|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|0
1638794670000|2021-12-06 12:44:30|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|0
1638794680000|2021-12-06 12:44:40|5974.01|5974.01|5973.53|5973.53|5974.01|5974.01|5973.53|5973.53|0
1638794690000|2021-12-06 12:44:50|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|0
1638794700000|2021-12-06 12:45:00|5974.11|5974.11|5975.07|5975.07|5975.07|5975.07|5974.11|5974.11|0
1638794710000|2021-12-06 12:45:10|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|0
1638794730000|2021-12-06 12:45:30|5975.02|5975.02|5975|5975|5975.02|5975.02|5975|5975|0
1638794740000|2021-12-06 12:45:40|5975.47|5975.47|5975.47|5975.47|5975.76|5975.76|5975.47|5975.47|0
1638794750000|2021-12-06 12:45:50|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1638794770000|2021-12-06 12:46:10|5975.97|5975.97|5975.97|5975.97|5975.97|5975.97|5975.97|5975.97|0
1638794800000|2021-12-06 12:46:40|5976.26|5976.26|5975.97|5975.97|5976.45|5976.45|5975.97|5975.97|0
1638794810000|2021-12-06 12:46:50|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|0
1638794820000|2021-12-06 12:47:00|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|0
1638794830000|2021-12-06 12:47:10|5976|5976|5976|5976|5976|5976|5976|5976|0
1638794840000|2021-12-06 12:47:20|5976.29|5976.29|5977.03|5977.03|5977.06|5977.06|5976.29|5976.29|0
1638794850000|2021-12-06 12:47:30|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|0
1638794870000|2021-12-06 12:47:50|5978.13|5978.13|5979.19|5979.19|5979.19|5979.19|5978.13|5978.13|0
1638794880000|2021-12-06 12:48:00|5979.22|5979.22|5979.49|5979.49|5979.49|5979.49|5979.22|5979.22|0
1638794900000|2021-12-06 12:48:20|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|0
1638794910000|2021-12-06 12:48:30|5979.78|5979.78|5980.5|5980.5|5980.5|5980.5|5979.49|5979.49|0
1638794930000|2021-12-06 12:48:50|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|0
1638794940000|2021-12-06 12:49:00|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1638794950000|2021-12-06 12:49:10|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|0
1638794960000|2021-12-06 12:49:20|5980.43|5980.43|5980.21|5980.21|5980.43|5980.43|5980.21|5980.21|0
1638794970000|2021-12-06 12:49:30|5979.92|5979.92|5980.21|5980.21|5980.21|5980.21|5979.92|5979.92|0
1638794980000|2021-12-06 12:49:40|5979.97|5979.97|5980.26|5980.26|5980.26|5980.26|5979.97|5979.97|0
1638794990000|2021-12-06 12:49:50|5980.5|5980.5|5980.74|5980.74|5980.74|5980.74|5980.5|5980.5|0
1638795000000|2021-12-06 12:50:00|5980.52|5980.52|5980.05|5980.05|5980.52|5980.52|5980.05|5980.05|0
1638795010000|2021-12-06 12:50:10|5980.48|5980.48|5981.24|5981.24|5981.24|5981.24|5980.48|5980.48|0
1638795030000|2021-12-06 12:50:30|5981.03|5981.03|5981.24|5981.24|5981.24|5981.24|5981.03|5981.03|0
1638795050000|2021-12-06 12:50:50|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|0
1638795060000|2021-12-06 12:51:00|5981.19|5981.19|5982.18|5982.18|5982.18|5982.18|5981.17|5981.17|0
1638795070000|2021-12-06 12:51:10|5982.42|5982.42|5982.42|5982.42|5982.42|5982.42|5982.42|5982.42|0
1638795090000|2021-12-06 12:51:30|5982.63|5982.63|5982.42|5982.42|5982.63|5982.63|5982.42|5982.42|0
1638795100000|2021-12-06 12:51:40|5981.94|5981.94|5981.73|5981.73|5981.94|5981.94|5981.73|5981.73|0
1638795110000|2021-12-06 12:51:50|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|0
1638795120000|2021-12-06 12:52:00|5981.56|5981.56|5981.99|5981.99|5981.99|5981.99|5981.56|5981.56|0
1638795140000|2021-12-06 12:52:20|5981.74|5981.74|5981.25|5981.25|5981.74|5981.74|5981.01|5981.01|0
1638795150000|2021-12-06 12:52:30|5981.54|5981.54|5982.06|5982.06|5982.06|5982.06|5981.54|5981.54|0
1638795160000|2021-12-06 12:52:40|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|0
1638795180000|2021-12-06 12:53:00|5982.33|5982.33|5981.56|5981.56|5982.33|5982.33|5981.56|5981.56|0
1638795190000|2021-12-06 12:53:10|5981.99|5981.99|5982.21|5982.21|5982.21|5982.21|5981.99|5981.99|0
1638795200000|2021-12-06 12:53:20|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|0
1638795220000|2021-12-06 12:53:40|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|0
1638795230000|2021-12-06 12:53:50|5981.65|5981.65|5981.09|5981.09|5981.67|5981.67|5981.09|5981.09|0
1638795240000|2021-12-06 12:54:00|5981.16|5981.16|5978.32|5978.32|5981.16|5981.16|5978.32|5978.32|0
1638795250000|2021-12-06 12:54:10|5977.45|5977.45|5977.22|5977.22|5977.45|5977.45|5977.22|5977.22|0
1638795260000|2021-12-06 12:54:20|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|0
1638795270000|2021-12-06 12:54:30|5977.69|5977.69|5978.46|5978.46|5978.46|5978.46|5977.69|5977.69|0
1638795280000|2021-12-06 12:54:40|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1638795290000|2021-12-06 12:54:50|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|0
1638795300000|2021-12-06 12:55:00|5978.17|5978.17|5978.16|5978.16|5978.17|5978.17|5978.16|5978.16|0
1638795310000|2021-12-06 12:55:10|5977.94|5977.94|5977.73|5977.73|5977.94|5977.94|5977.73|5977.73|0
1638795320000|2021-12-06 12:55:20|5977.3|5977.3|5977.54|5977.54|5977.54|5977.54|5977.3|5977.3|0
1638795330000|2021-12-06 12:55:30|5977.76|5977.76|5977.52|5977.52|5977.76|5977.76|5977.52|5977.52|0
1638795340000|2021-12-06 12:55:40|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1638795350000|2021-12-06 12:55:50|5977.79|5977.79|5977.8|5977.8|5977.8|5977.8|5977.79|5977.79|0
1638795360000|2021-12-06 12:56:00|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|0
1638795370000|2021-12-06 12:56:10|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|0
1638795390000|2021-12-06 12:56:30|5977.56|5977.56|5979.05|5979.05|5979.05|5979.05|5977.56|5977.56|0
1638795410000|2021-12-06 12:56:50|5979.34|5979.34|5980.07|5980.07|5980.07|5980.07|5979.34|5979.34|0
1638795430000|2021-12-06 12:57:10|5979.85|5979.85|5979.61|5979.61|5979.85|5979.85|5979.61|5979.61|0
1638795440000|2021-12-06 12:57:20|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|0
1638795450000|2021-12-06 12:57:30|5979.86|5979.86|5980.08|5980.08|5980.08|5980.08|5979.86|5979.86|0
1638795460000|2021-12-06 12:57:40|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|0
1638795470000|2021-12-06 12:57:50|5980.05|5980.05|5980.29|5980.29|5980.29|5980.29|5980.05|5980.05|0
1638795480000|2021-12-06 12:58:00|5980.87|5980.87|5981.78|5981.78|5981.78|5981.78|5980.87|5980.87|0
1638795500000|2021-12-06 12:58:20|5981.54|5981.54|5981.99|5981.99|5982.23|5982.23|5981.54|5981.54|0
1638795510000|2021-12-06 12:58:30|5981.32|5981.32|5981.04|5981.04|5981.32|5981.32|5981.04|5981.04|0
1638795520000|2021-12-06 12:58:40|5980.75|5980.75|5981.22|5981.22|5981.22|5981.22|5980.75|5980.75|0
1638795540000|2021-12-06 12:59:00|5981.51|5981.51|5982.16|5982.16|5982.4|5982.4|5981.51|5981.51|0
1638795550000|2021-12-06 12:59:10|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|0
1638795560000|2021-12-06 12:59:20|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1638795570000|2021-12-06 12:59:30|5982.26|5982.26|5982.43|5982.43|5982.45|5982.45|5982.23|5982.23|0
1638795580000|2021-12-06 12:59:40|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1638795590000|2021-12-06 12:59:50|5982.96|5982.96|5983.47|5983.47|5983.47|5983.47|5982.96|5982.96|0
1638795600000|2021-12-06 13:00:00|5983.25|5983.25|5983.22|5983.22|5983.75|5983.75|5983.01|5983.01|0
1638795620000|2021-12-06 13:00:20|5983.44|5983.44|5984.44|5984.44|5984.44|5984.44|5983.44|5983.44|0
1638795630000|2021-12-06 13:00:30|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|0
1638795640000|2021-12-06 13:00:40|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|0
1638795660000|2021-12-06 13:01:00|5983.93|5983.93|5983.97|5983.97|5984.4|5984.4|5983.93|5983.93|0
1638795670000|2021-12-06 13:01:10|5983.92|5983.92|5984.86|5984.86|5984.86|5984.86|5983.92|5983.92|0
1638795700000|2021-12-06 13:01:40|5985.09|5985.09|5984.45|5984.45|5985.09|5985.09|5984.45|5984.45|0
1638795710000|2021-12-06 13:01:50|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|0
1638795730000|2021-12-06 13:02:10|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|0
1638795740000|2021-12-06 13:02:20|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|0
1638795750000|2021-12-06 13:02:30|5986.09|5986.09|5986.41|5986.41|5986.41|5986.41|5985.87|5985.87|0
1638795760000|2021-12-06 13:02:40|5986.7|5986.7|5986.12|5986.12|5986.7|5986.7|5986.12|5986.12|0
1638795780000|2021-12-06 13:03:00|5986.13|5986.13|5986.38|5986.38|5986.38|5986.38|5986.13|5986.13|0
1638795790000|2021-12-06 13:03:10|5987.26|5987.26|5987.96|5987.96|5987.96|5987.96|5987.26|5987.26|0
1638795800000|2021-12-06 13:03:20|5987.5|5987.5|5986.71|5986.71|5987.5|5987.5|5986.71|5986.71|0
1638795810000|2021-12-06 13:03:30|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|0
1638795820000|2021-12-06 13:03:40|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|0
1638795830000|2021-12-06 13:03:50|5986.93|5986.93|5987.74|5987.74|5987.74|5987.74|5986.93|5986.93|0
1638795840000|2021-12-06 13:04:00|5987.72|5987.72|5988.24|5988.24|5988.24|5988.24|5987.72|5987.72|0
1638795850000|2021-12-06 13:04:10|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1638795860000|2021-12-06 13:04:20|5987.88|5987.88|5987.67|5987.67|5987.88|5987.88|5987.67|5987.67|0
1638795880000|2021-12-06 13:04:40|5987.68|5987.68|5984.97|5984.97|5987.68|5987.68|5984.97|5984.97|0
1638795890000|2021-12-06 13:04:50|5984.33|5984.33|5984.31|5984.31|5984.33|5984.33|5984.31|5984.31|0
1638795900000|2021-12-06 13:05:00|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1638795910000|2021-12-06 13:05:10|5984.48|5984.48|5985.06|5985.06|5985.06|5985.06|5984.48|5984.48|0
1638795930000|2021-12-06 13:05:30|5986.01|5986.01|5986.66|5986.66|5986.66|5986.66|5986.01|5986.01|0
1638795940000|2021-12-06 13:05:40|5986.37|5986.37|5986.61|5986.61|5986.61|5986.61|5986.37|5986.37|0
1638795950000|2021-12-06 13:05:50|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1638795960000|2021-12-06 13:06:00|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|0
1638795970000|2021-12-06 13:06:10|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1638795980000|2021-12-06 13:06:20|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|0
1638796000000|2021-12-06 13:06:40|5985.7|5985.7|5985.84|5985.84|5986.13|5986.13|5985.55|5985.55|0
1638796030000|2021-12-06 13:07:10|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|0
1638796040000|2021-12-06 13:07:20|5985.26|5985.26|5985.34|5985.34|5985.34|5985.34|5985.26|5985.26|0
1638796050000|2021-12-06 13:07:30|5984.76|5984.76|5983.86|5983.86|5984.76|5984.76|5983.86|5983.86|0
1638796060000|2021-12-06 13:07:40|5983.62|5983.62|5981.75|5981.75|5983.62|5983.62|5981.75|5981.75|0
1638796070000|2021-12-06 13:07:50|5981.99|5981.99|5982.52|5982.52|5982.52|5982.52|5981.75|5981.75|0
1638796080000|2021-12-06 13:08:00|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|0
1638796090000|2021-12-06 13:08:10|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|0
1638796100000|2021-12-06 13:08:20|5983.48|5983.48|5983.77|5983.77|5984.05|5984.05|5983.48|5983.48|0
1638796110000|2021-12-06 13:08:30|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|0
1638796130000|2021-12-06 13:08:50|5984.46|5984.46|5984.46|5984.46|5984.46|5984.46|5984.46|5984.46|0
1638796140000|2021-12-06 13:09:00|5984.22|5984.22|5983.88|5983.88|5984.22|5984.22|5983.67|5983.67|0
1638796150000|2021-12-06 13:09:10|5983.3|5983.3|5982.78|5982.78|5983.3|5983.3|5982.78|5982.78|0
1638796160000|2021-12-06 13:09:20|5982.76|5982.76|5982.74|5982.74|5982.76|5982.76|5982.74|5982.74|0
1638796170000|2021-12-06 13:09:30|5982.75|5982.75|5982.72|5982.72|5982.75|5982.75|5982.72|5982.72|0
1638796180000|2021-12-06 13:09:40|5981.53|5981.53|5981.24|5981.24|5981.53|5981.53|5981.24|5981.24|0
1638796190000|2021-12-06 13:09:50|5981.17|5981.17|5981.47|5981.47|5981.47|5981.47|5980.89|5980.89|0
1638796200000|2021-12-06 13:10:00|5981.44|5981.44|5983.49|5983.49|5984.06|5984.06|5981.44|5981.44|0
1638796210000|2021-12-06 13:10:10|5983.48|5983.48|5982.97|5982.97|5983.48|5983.48|5982.68|5982.68|0
1638796250000|2021-12-06 13:10:50|5981.88|5981.88|5981.59|5981.59|5981.88|5981.88|5981.59|5981.59|0
1638796260000|2021-12-06 13:11:00|5981.37|5981.37|5978.5|5978.5|5981.37|5981.37|5978.5|5978.5|0
1638796270000|2021-12-06 13:11:10|5978.93|5978.93|5979.65|5979.65|5979.65|5979.65|5978.93|5978.93|0
1638796280000|2021-12-06 13:11:20|5980.65|5980.65|5980.89|5980.89|5980.89|5980.89|5980.65|5980.65|0
1638796290000|2021-12-06 13:11:30|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|0
1638796300000|2021-12-06 13:11:40|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|0
1638796310000|2021-12-06 13:11:50|5980.6|5980.6|5980.39|5980.39|5980.6|5980.6|5980.39|5980.39|0
1638796320000|2021-12-06 13:12:00|5980.15|5980.15|5980.73|5980.73|5980.73|5980.73|5980.15|5980.15|0
1638796330000|2021-12-06 13:12:10|5980.44|5980.44|5980.65|5980.65|5980.65|5980.65|5980.44|5980.44|0
1638796340000|2021-12-06 13:12:20|5980.87|5980.87|5982.67|5982.67|5982.67|5982.67|5980.87|5980.87|0
1638796350000|2021-12-06 13:12:30|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1638796360000|2021-12-06 13:12:40|5983.25|5983.25|5984.39|5984.39|5984.39|5984.39|5982.96|5982.96|0
1638796370000|2021-12-06 13:12:50|5983.86|5983.86|5983.19|5983.19|5983.86|5983.86|5983.19|5983.19|0
1638796380000|2021-12-06 13:13:00|5983.29|5983.29|5983.58|5983.58|5983.58|5983.58|5983.29|5983.29|0
1638796390000|2021-12-06 13:13:10|5983.81|5983.81|5984.68|5984.68|5984.7|5984.7|5983.81|5983.81|0
1638796400000|2021-12-06 13:13:20|5984.67|5984.67|5985.31|5985.31|5985.31|5985.31|5984.67|5984.67|0
1638796410000|2021-12-06 13:13:30|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|0
1638796420000|2021-12-06 13:13:40|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|0
1638796440000|2021-12-06 13:14:00|5986.4|5986.4|5986.48|5986.48|5986.69|5986.69|5986.4|5986.4|0
1638796450000|2021-12-06 13:14:10|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1638796460000|2021-12-06 13:14:20|5986.95|5986.95|5986.7|5986.7|5986.95|5986.95|5986.7|5986.7|0
1638796470000|2021-12-06 13:14:30|5986.46|5986.46|5986.46|5986.46|5986.46|5986.46|5986.46|5986.46|0
1638796480000|2021-12-06 13:14:40|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|0
1638796490000|2021-12-06 13:14:50|5988.51|5988.51|5990.17|5990.17|5990.17|5990.17|5988.51|5988.51|0
1638796500000|2021-12-06 13:15:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1638796510000|2021-12-06 13:15:10|5989.3|5989.3|5989.59|5989.59|5989.59|5989.59|5989.3|5989.3|0
1638796520000|2021-12-06 13:15:20|5988.92|5988.92|5989.21|5989.21|5989.21|5989.21|5988.92|5988.92|0
1638796530000|2021-12-06 13:15:30|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1638796540000|2021-12-06 13:15:40|5990.86|5990.86|5990.65|5990.65|5990.86|5990.86|5990.65|5990.65|0
1638796550000|2021-12-06 13:15:50|5990.89|5990.89|5991.17|5991.17|5991.17|5991.17|5990.89|5990.89|0
1638796560000|2021-12-06 13:16:00|5991.23|5991.23|5990.45|5990.45|5991.23|5991.23|5990.45|5990.45|0
1638796570000|2021-12-06 13:16:10|5991.36|5991.36|5991.22|5991.22|5991.43|5991.43|5991.14|5991.14|0
1638796580000|2021-12-06 13:16:20|5991.27|5991.27|5991.28|5991.28|5991.28|5991.28|5991.27|5991.27|0
1638796590000|2021-12-06 13:16:30|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1638796600000|2021-12-06 13:16:40|5990.51|5990.51|5990.01|5990.01|5990.51|5990.51|5990.01|5990.01|0
1638796620000|2021-12-06 13:17:00|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|0
1638796630000|2021-12-06 13:17:10|5990.08|5990.08|5989.85|5989.85|5990.08|5990.08|5989.85|5989.85|0
1638796640000|2021-12-06 13:17:20|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1638796650000|2021-12-06 13:17:30|5989.6|5989.6|5990.03|5990.03|5990.32|5990.32|5989.6|5989.6|0
1638796670000|2021-12-06 13:17:50|5990.32|5990.32|5988.09|5988.09|5990.32|5990.32|5988.09|5988.09|0
1638796680000|2021-12-06 13:18:00|5988.17|5988.17|5988.39|5988.39|5988.39|5988.39|5988.17|5988.17|0
1638796690000|2021-12-06 13:18:10|5988.1|5988.1|5989.18|5989.18|5989.18|5989.18|5988.1|5988.1|0
1638796700000|2021-12-06 13:18:20|5989.15|5989.15|5989.66|5989.66|5989.66|5989.66|5988.91|5988.91|0
1638796710000|2021-12-06 13:18:30|5989.87|5989.87|5990.78|5990.78|5990.78|5990.78|5989.87|5989.87|0
1638796720000|2021-12-06 13:18:40|5990.35|5990.35|5991.28|5991.28|5991.28|5991.28|5990.06|5990.06|0
1638796730000|2021-12-06 13:18:50|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|0
1638796740000|2021-12-06 13:19:00|5990.56|5990.56|5990.3|5990.3|5991.12|5991.12|5990.3|5990.3|0
1638796750000|2021-12-06 13:19:10|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|0
1638796760000|2021-12-06 13:19:20|5991.78|5991.78|5992|5992|5992|5992|5991.78|5991.78|0
1638796770000|2021-12-06 13:19:30|5992.58|5992.58|5992.36|5992.36|5992.58|5992.58|5992.36|5992.36|0
1638796790000|2021-12-06 13:19:50|5992.07|5992.07|5991.28|5991.28|5992.07|5992.07|5991.28|5991.28|0
1638796810000|2021-12-06 13:20:10|5991.71|5991.71|5992|5992|5992|5992|5991.71|5991.71|0
1638796820000|2021-12-06 13:20:20|5992.69|5992.69|5992.48|5992.48|5992.69|5992.69|5992.48|5992.48|0
1638796830000|2021-12-06 13:20:30|5992.77|5992.77|5993.15|5993.15|5993.72|5993.72|5992.77|5992.77|0
1638796840000|2021-12-06 13:20:40|5993.36|5993.36|5992.64|5992.64|5993.36|5993.36|5992.64|5992.64|0
1638796850000|2021-12-06 13:20:50|5992.35|5992.35|5992.35|5992.35|5992.35|5992.35|5992.35|5992.35|0
1638796860000|2021-12-06 13:21:00|5992.34|5992.34|5991.37|5991.37|5992.34|5992.34|5991.14|5991.14|0
1638796870000|2021-12-06 13:21:10|5990.7|5990.7|5990.92|5990.92|5990.92|5990.92|5990.68|5990.68|0
1638796880000|2021-12-06 13:21:20|5991.21|5991.21|5991.66|5991.66|5991.66|5991.66|5991.21|5991.21|0
1638796890000|2021-12-06 13:21:30|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|0
1638796900000|2021-12-06 13:21:40|5991.66|5991.66|5992.69|5992.69|5992.69|5992.69|5991.66|5991.66|0
1638796910000|2021-12-06 13:21:50|5993.21|5993.21|5994.24|5994.24|5994.24|5994.24|5993.21|5993.21|0
1638796920000|2021-12-06 13:22:00|5994.26|5994.26|5995.22|5995.22|5995.22|5995.22|5994.26|5994.26|0
1638796930000|2021-12-06 13:22:10|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|0
1638796950000|2021-12-06 13:22:30|5995.98|5995.98|5995.52|5995.52|5995.98|5995.98|5995.52|5995.52|0
1638796960000|2021-12-06 13:22:40|5995.74|5995.74|5995.72|5995.72|5995.74|5995.74|5995.72|5995.72|0
1638796980000|2021-12-06 13:23:00|5996.65|5996.65|5996.2|5996.2|5996.68|5996.68|5996.2|5996.2|0
1638796990000|2021-12-06 13:23:10|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1638797010000|2021-12-06 13:23:30|5996.46|5996.46|5996.68|5996.68|5996.68|5996.68|5996.46|5996.46|0
1638797020000|2021-12-06 13:23:40|5996.9|5996.9|5996.18|5996.18|5996.9|5996.9|5996.18|5996.18|0
1638797030000|2021-12-06 13:23:50|5995.53|5995.53|5995.75|5995.75|5995.75|5995.75|5995.53|5995.53|0
1638797040000|2021-12-06 13:24:00|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1638797050000|2021-12-06 13:24:10|5995.77|5995.77|5995.75|5995.75|5995.77|5995.77|5995.53|5995.53|0
1638797060000|2021-12-06 13:24:20|5996.23|5996.23|5996.97|5996.97|5996.97|5996.97|5996.23|5996.23|0
1638797070000|2021-12-06 13:24:30|5996.73|5996.73|5997.69|5997.69|5997.69|5997.69|5996.73|5996.73|0
1638797090000|2021-12-06 13:24:50|5997.98|5997.98|5999.1|5999.1|5999.1|5999.1|5997.98|5997.98|0
1638797100000|2021-12-06 13:25:00|5999.39|5999.39|5998.74|5998.74|5999.39|5999.39|5998.74|5998.74|0
1638797110000|2021-12-06 13:25:10|5998.45|5998.45|6000.39|6000.39|6000.39|6000.39|5998.45|5998.45|0
1638797130000|2021-12-06 13:25:30|6001.03|6001.03|6000.24|6000.24|6001.25|6001.25|5999.95|5999.95|0
1638797140000|2021-12-06 13:25:40|6000.03|6000.03|5999.8|5999.8|6000.03|6000.03|5999.55|5999.55|0
1638797150000|2021-12-06 13:25:50|5999.51|5999.51|5999.3|5999.3|5999.51|5999.51|5999.06|5999.06|0
1638797160000|2021-12-06 13:26:00|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1638797170000|2021-12-06 13:26:10|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1638797180000|2021-12-06 13:26:20|5999.06|5999.06|5999.85|5999.85|5999.85|5999.85|5999.06|5999.06|0
1638797190000|2021-12-06 13:26:30|5999.64|5999.64|5999.03|5999.03|5999.64|5999.64|5999.03|5999.03|0
1638797200000|2021-12-06 13:26:40|5998.81|5998.81|5998.59|5998.59|5998.81|5998.81|5998.59|5998.59|0
1638797210000|2021-12-06 13:26:50|5998.16|5998.16|5997.16|5997.16|5998.16|5998.16|5997.16|5997.16|0
1638797220000|2021-12-06 13:27:00|5996.87|5996.87|5996.6|5996.6|5996.89|5996.89|5996.6|5996.6|0
1638797230000|2021-12-06 13:27:10|5996.38|5996.38|5995.75|5995.75|5996.38|5996.38|5995.75|5995.75|0
1638797240000|2021-12-06 13:27:20|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|0
1638797250000|2021-12-06 13:27:30|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1638797260000|2021-12-06 13:27:40|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1638797270000|2021-12-06 13:27:50|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|0
1638797280000|2021-12-06 13:28:00|5997.07|5997.07|5997.09|5997.09|5997.35|5997.35|5997.07|5997.07|0
1638797290000|2021-12-06 13:28:10|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1638797310000|2021-12-06 13:28:30|5996.61|5996.61|5996.63|5996.63|5996.63|5996.63|5996.61|5996.61|0
1638797320000|2021-12-06 13:28:40|5996.2|5996.2|5996.22|5996.22|5996.22|5996.22|5995.93|5995.93|0
1638797330000|2021-12-06 13:28:50|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|0
1638797340000|2021-12-06 13:29:00|5995.45|5995.45|5995.16|5995.16|5995.45|5995.45|5995.16|5995.16|0
1638797350000|2021-12-06 13:29:10|5995.14|5995.14|5994.47|5994.47|5995.14|5995.14|5994.26|5994.26|0
1638797360000|2021-12-06 13:29:20|5994.76|5994.76|5996.12|5996.12|5996.12|5996.12|5994.76|5994.76|0
1638797390000|2021-12-06 13:29:50|5995.88|5995.88|5995.36|5995.36|5995.88|5995.88|5995.07|5995.07|0
1638797400000|2021-12-06 13:30:00|5995.33|5995.33|5995.19|5995.19|5995.33|5995.33|5995.19|5995.19|0
1638797410000|2021-12-06 13:30:10|5995.16|5995.16|5994.87|5994.87|5995.16|5995.16|5994.59|5994.59|0
1638797420000|2021-12-06 13:30:20|5995.35|5995.35|5994.82|5994.82|5995.35|5995.35|5994.82|5994.82|0
1638797430000|2021-12-06 13:30:30|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|0
1638797440000|2021-12-06 13:30:40|5994.97|5994.97|5995.54|5995.54|5995.54|5995.54|5994.97|5994.97|0
1638797460000|2021-12-06 13:31:00|5995.33|5995.33|5994.75|5994.75|5995.33|5995.33|5994.75|5994.75|0
1638797470000|2021-12-06 13:31:10|5994.27|5994.27|5994.22|5994.22|5994.51|5994.51|5994.22|5994.22|0
1638797480000|2021-12-06 13:31:20|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|0
1638797490000|2021-12-06 13:31:30|5996|5996|5996|5996|5996|5996|5996|5996|0
1638797500000|2021-12-06 13:31:40|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|0
1638797510000|2021-12-06 13:31:50|5996.05|5996.05|5994.53|5994.53|5996.05|5996.05|5994.53|5994.53|0
1638797520000|2021-12-06 13:32:00|5994.25|5994.25|5992.31|5992.31|5994.25|5994.25|5992.31|5992.31|0
1638797530000|2021-12-06 13:32:10|5992.55|5992.55|5992.51|5992.51|5992.55|5992.55|5992.3|5992.3|0
1638797540000|2021-12-06 13:32:20|5992.8|5992.8|5992.76|5992.76|5992.8|5992.8|5992.76|5992.76|0
1638797550000|2021-12-06 13:32:30|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|0
1638797560000|2021-12-06 13:32:40|5993.07|5993.07|5993.55|5993.55|5993.55|5993.55|5993.07|5993.07|0
1638797570000|2021-12-06 13:32:50|5993.79|5993.79|5992.85|5992.85|5993.79|5993.79|5992.85|5992.85|0
1638797580000|2021-12-06 13:33:00|5992.56|5992.56|5992.82|5992.82|5992.82|5992.82|5992.56|5992.56|0
1638797590000|2021-12-06 13:33:10|5992.1|5992.1|5992.11|5992.11|5992.11|5992.11|5992.1|5992.1|0
1638797600000|2021-12-06 13:33:20|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1638797610000|2021-12-06 13:33:30|5991.32|5991.32|5991.33|5991.33|5991.33|5991.33|5991.32|5991.32|0
1638797630000|2021-12-06 13:33:50|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|0
1638797640000|2021-12-06 13:34:00|5991.84|5991.84|5992.44|5992.44|5992.44|5992.44|5991.84|5991.84|0
1638797650000|2021-12-06 13:34:10|5992.68|5992.68|5992.22|5992.22|5992.68|5992.68|5992.22|5992.22|0
1638797660000|2021-12-06 13:34:20|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1638797670000|2021-12-06 13:34:30|5993.2|5993.2|5993.22|5993.22|5993.22|5993.22|5993.2|5993.2|0
1638797680000|2021-12-06 13:34:40|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|0
1638797690000|2021-12-06 13:34:50|5994.15|5994.15|5993.86|5993.86|5994.15|5994.15|5993.86|5993.86|0
1638797700000|2021-12-06 13:35:00|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1638797710000|2021-12-06 13:35:10|5994.29|5994.29|5992.59|5992.59|5994.29|5994.29|5992.59|5992.59|0
1638797720000|2021-12-06 13:35:20|5992.62|5992.62|5991.61|5991.61|5992.62|5992.62|5991.61|5991.61|0
1638797730000|2021-12-06 13:35:30|5991.13|5991.13|5989.73|5989.73|5991.19|5991.19|5989.73|5989.73|0
1638797740000|2021-12-06 13:35:40|5989.49|5989.49|5989.2|5989.2|5989.49|5989.49|5989.2|5989.2|0
1638797750000|2021-12-06 13:35:50|5989.44|5989.44|5989.4|5989.4|5989.44|5989.44|5989.4|5989.4|0
1638797760000|2021-12-06 13:36:00|5989.38|5989.38|5988.71|5988.71|5989.38|5989.38|5988.42|5988.42|0
1638797770000|2021-12-06 13:36:10|5988.42|5988.42|5988.9|5988.9|5989.19|5989.19|5988.42|5988.42|0
1638797780000|2021-12-06 13:36:20|5989.38|5989.38|5989.67|5989.67|5989.67|5989.67|5989.38|5989.38|0
1638797790000|2021-12-06 13:36:30|5990.53|5990.53|5990.31|5990.31|5990.53|5990.53|5990.31|5990.31|0
1638797820000|2021-12-06 13:37:00|5990.32|5990.32|5990.54|5990.54|5990.56|5990.56|5990.32|5990.32|0
1638797830000|2021-12-06 13:37:10|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|0
1638797840000|2021-12-06 13:37:20|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1638797860000|2021-12-06 13:37:40|5991.52|5991.52|5992.05|5992.05|5992.05|5992.05|5991.52|5991.52|0
1638797870000|2021-12-06 13:37:50|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1638797880000|2021-12-06 13:38:00|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1638797890000|2021-12-06 13:38:10|5993|5993|5993.59|5993.59|5993.59|5993.59|5993|5993|0
1638797900000|2021-12-06 13:38:20|5993.63|5993.63|5994.37|5994.37|5994.37|5994.37|5993.63|5993.63|0
1638797910000|2021-12-06 13:38:30|5994.13|5994.13|5993.63|5993.63|5994.13|5994.13|5993.63|5993.63|0
1638797930000|2021-12-06 13:38:50|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|0
1638797940000|2021-12-06 13:39:00|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|0
1638797950000|2021-12-06 13:39:10|5995.55|5995.55|5996.02|5996.02|5996.02|5996.02|5995.55|5995.55|0
1638797960000|2021-12-06 13:39:20|5995.81|5995.81|5995.3|5995.3|5995.81|5995.81|5995.3|5995.3|0
1638797970000|2021-12-06 13:39:30|5995.32|5995.32|5994.39|5994.39|5995.32|5995.32|5994.39|5994.39|0
1638797980000|2021-12-06 13:39:40|5994.61|5994.61|5993.6|5993.6|5994.61|5994.61|5993.6|5993.6|0
1638797990000|2021-12-06 13:39:50|5993.12|5993.12|5992.91|5992.91|5993.12|5993.12|5992.91|5992.91|0
1638798000000|2021-12-06 13:40:00|5993.15|5993.15|5993.15|5993.15|5993.15|5993.15|5993.15|5993.15|0
1638798010000|2021-12-06 13:40:10|5993.72|5993.72|5992.96|5992.96|5993.94|5993.94|5992.96|5992.96|0
1638798020000|2021-12-06 13:40:20|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|0
1638798030000|2021-12-06 13:40:30|5992.64|5992.64|5992.35|5992.35|5992.64|5992.64|5992.35|5992.35|0
1638798050000|2021-12-06 13:40:50|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|0
1638798060000|2021-12-06 13:41:00|5990.99|5990.99|5989|5989|5990.99|5990.99|5989|5989|0
1638798080000|2021-12-06 13:41:20|5988.94|5988.94|5990.88|5990.88|5990.88|5990.88|5988.94|5988.94|0
1638798090000|2021-12-06 13:41:30|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1638798110000|2021-12-06 13:41:50|5990.63|5990.63|5990.33|5990.33|5990.63|5990.63|5990.33|5990.33|0
1638798120000|2021-12-06 13:42:00|5990.62|5990.62|5991.05|5991.05|5991.05|5991.05|5990.62|5990.62|0
1638798130000|2021-12-06 13:42:10|5990.47|5990.47|5990.13|5990.13|5990.47|5990.47|5989.89|5989.89|0
1638798140000|2021-12-06 13:42:20|5990.42|5990.42|5990.92|5990.92|5990.92|5990.92|5990.42|5990.42|0
1638798150000|2021-12-06 13:42:30|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|0
1638798160000|2021-12-06 13:42:40|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|0
1638798170000|2021-12-06 13:42:50|5989.27|5989.27|5988.7|5988.7|5989.27|5989.27|5988.7|5988.7|0
1638798180000|2021-12-06 13:43:00|5988.41|5988.41|5988.41|5988.41|5988.41|5988.41|5988.41|5988.41|0
1638798190000|2021-12-06 13:43:10|5988.65|5988.65|5989.51|5989.51|5989.51|5989.51|5988.65|5988.65|0
1638798200000|2021-12-06 13:43:20|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|0
1638798220000|2021-12-06 13:43:40|5989.22|5989.22|5989.51|5989.51|5989.51|5989.51|5989.22|5989.22|0
1638798260000|2021-12-06 13:44:20|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1638798270000|2021-12-06 13:44:30|5990.26|5990.26|5990.95|5990.95|5990.95|5990.95|5990.26|5990.26|0
1638798280000|2021-12-06 13:44:40|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|0
1638798290000|2021-12-06 13:44:50|5990.95|5990.95|5990.52|5990.52|5990.95|5990.95|5990.52|5990.52|0
1638798300000|2021-12-06 13:45:00|5990.95|5990.95|5990.47|5990.47|5990.95|5990.95|5990.47|5990.47|0
1638798310000|2021-12-06 13:45:10|5991.16|5991.16|5990.48|5990.48|5991.38|5991.38|5990.48|5990.48|0
1638798320000|2021-12-06 13:45:20|5990.27|5990.27|5990.5|5990.5|5990.5|5990.5|5990.27|5990.27|0
1638798330000|2021-12-06 13:45:30|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1638798340000|2021-12-06 13:45:40|5990.25|5990.25|5990.03|5990.03|5990.25|5990.25|5990.03|5990.03|0
1638798350000|2021-12-06 13:45:50|5989.8|5989.8|5989.32|5989.32|5989.8|5989.8|5989.32|5989.32|0
1638798360000|2021-12-06 13:46:00|5988.74|5988.74|5986.43|5986.43|5988.74|5988.74|5986.16|5986.16|0
1638798370000|2021-12-06 13:46:10|5986.14|5986.14|5985.92|5985.92|5986.14|5986.14|5985.64|5985.64|0
1638798380000|2021-12-06 13:46:20|5985.35|5985.35|5984.92|5984.92|5985.64|5985.64|5984.92|5984.92|0
1638798390000|2021-12-06 13:46:30|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|0
1638798420000|2021-12-06 13:47:00|5985.21|5985.21|5987.15|5987.15|5987.15|5987.15|5985.21|5985.21|0
1638798430000|2021-12-06 13:47:10|5987.58|5987.58|5987.64|5987.64|5987.86|5987.86|5987.58|5987.58|0
1638798440000|2021-12-06 13:47:20|5987.67|5987.67|5987.66|5987.66|5987.67|5987.67|5987.66|5987.66|0
1638798450000|2021-12-06 13:47:30|5987.95|5987.95|5986.66|5986.66|5987.95|5987.95|5986.66|5986.66|0
1638798460000|2021-12-06 13:47:40|5986.89|5986.89|5986.68|5986.68|5986.89|5986.89|5986.68|5986.68|0
1638798470000|2021-12-06 13:47:50|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|0
1638798480000|2021-12-06 13:48:00|5986.9|5986.9|5986.94|5986.94|5987.19|5987.19|5986.9|5986.9|0
1638798490000|2021-12-06 13:48:10|5986.65|5986.65|5985.43|5985.43|5986.65|5986.65|5985.43|5985.43|0
1638798500000|2021-12-06 13:48:20|5985.67|5985.67|5985.43|5985.43|5985.67|5985.67|5985.43|5985.43|0
1638798510000|2021-12-06 13:48:30|5985.14|5985.14|5984.4|5984.4|5985.14|5985.14|5984.4|5984.4|0
1638798520000|2021-12-06 13:48:40|5984.16|5984.16|5981.63|5981.63|5984.16|5984.16|5981.59|5981.59|0
1638798530000|2021-12-06 13:48:50|5981.86|5981.86|5980.4|5980.4|5981.86|5981.86|5980.4|5980.4|0
1638798540000|2021-12-06 13:49:00|5980.39|5980.39|5980.68|5980.68|5980.68|5980.68|5980.39|5980.39|0
1638798550000|2021-12-06 13:49:10|5980.97|5980.97|5981.74|5981.74|5981.74|5981.74|5980.97|5980.97|0
1638798560000|2021-12-06 13:49:20|5981.95|5981.95|5981.95|5981.95|5981.95|5981.95|5981.95|5981.95|0
1638798570000|2021-12-06 13:49:30|5981.71|5981.71|5981.15|5981.15|5981.71|5981.71|5981.15|5981.15|0
1638798580000|2021-12-06 13:49:40|5981.44|5981.44|5980.96|5980.96|5981.44|5981.44|5980.96|5980.96|0
1638798590000|2021-12-06 13:49:50|5981.25|5981.25|5980.67|5980.67|5981.25|5981.25|5980.67|5980.67|0
1638798600000|2021-12-06 13:50:00|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1638798610000|2021-12-06 13:50:10|5979.88|5979.88|5979.45|5979.45|5980.17|5980.17|5979.45|5979.45|0
1638798620000|2021-12-06 13:50:20|5979.42|5979.42|5979.13|5979.13|5979.42|5979.42|5979.13|5979.13|0
1638798630000|2021-12-06 13:50:30|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|0
1638798640000|2021-12-06 13:50:40|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|0
1638798650000|2021-12-06 13:50:50|5980.16|5980.16|5980.17|5980.17|5980.17|5980.17|5980.1|5980.1|0
1638798660000|2021-12-06 13:51:00|5980.65|5980.65|5980.36|5980.36|5980.65|5980.65|5980.36|5980.36|0
1638798670000|2021-12-06 13:51:10|5981.29|5981.29|5980.48|5980.48|5981.29|5981.29|5980.48|5980.48|0
1638798690000|2021-12-06 13:51:30|5980.43|5980.43|5981.33|5981.33|5981.33|5981.33|5980.43|5980.43|0
1638798710000|2021-12-06 13:51:50|5981.27|5981.27|5981.27|5981.27|5981.28|5981.28|5981.27|5981.27|0
1638798720000|2021-12-06 13:52:00|5981.03|5981.03|5980.14|5980.14|5981.03|5981.03|5980.14|5980.14|0
1638798730000|2021-12-06 13:52:10|5979.42|5979.42|5980|5980|5980|5980|5979.18|5979.18|0
1638798740000|2021-12-06 13:52:20|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1638798750000|2021-12-06 13:52:30|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1638798760000|2021-12-06 13:52:40|5979.71|5979.71|5979.47|5979.47|5979.71|5979.71|5979.47|5979.47|0
1638798770000|2021-12-06 13:52:50|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1638798780000|2021-12-06 13:53:00|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|0
1638798790000|2021-12-06 13:53:10|5979.42|5979.42|5980|5980|5980|5980|5979.42|5979.42|0
1638798800000|2021-12-06 13:53:20|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|0
1638798820000|2021-12-06 13:53:40|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1638798840000|2021-12-06 13:54:00|5980.21|5980.21|5980.29|5980.29|5980.5|5980.5|5980.21|5980.21|0
1638798850000|2021-12-06 13:54:10|5979.78|5979.78|5979.49|5979.49|5979.78|5979.78|5979.49|5979.49|0
1638798860000|2021-12-06 13:54:20|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|0
1638798870000|2021-12-06 13:54:30|5978.54|5978.54|5979.07|5979.07|5979.07|5979.07|5978.25|5978.25|0
1638798880000|2021-12-06 13:54:40|5979.28|5979.28|5980.12|5980.12|5980.36|5980.36|5979.28|5979.28|0
1638798890000|2021-12-06 13:54:50|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|0
1638798900000|2021-12-06 13:55:00|5980.45|5980.45|5980.69|5980.69|5980.69|5980.69|5980.45|5980.45|0
1638798910000|2021-12-06 13:55:10|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|0
1638798930000|2021-12-06 13:55:30|5981.35|5981.35|5981.13|5981.13|5981.35|5981.35|5981.13|5981.13|0
1638798940000|2021-12-06 13:55:40|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|0
1638798960000|2021-12-06 13:56:00|5981.22|5981.22|5981.67|5981.67|5982.41|5982.41|5981.22|5981.22|0
1638798990000|2021-12-06 13:56:30|5981.38|5981.38|5979.72|5979.72|5981.38|5981.38|5979.72|5979.72|0
1638799000000|2021-12-06 13:56:40|5979.96|5979.96|5980.48|5980.48|5980.48|5980.48|5979.96|5979.96|0
1638799010000|2021-12-06 13:56:50|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|0
1638799020000|2021-12-06 13:57:00|5980.42|5980.42|5981.38|5981.38|5981.38|5981.38|5980.42|5980.42|0
1638799030000|2021-12-06 13:57:10|5980.9|5980.9|5980.13|5980.13|5980.9|5980.9|5980.13|5980.13|0
1638799040000|2021-12-06 13:57:20|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1638799050000|2021-12-06 13:57:30|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|0
1638799060000|2021-12-06 13:57:40|5980.15|5980.15|5980.13|5980.13|5980.15|5980.15|5980.13|5980.13|0
1638799070000|2021-12-06 13:57:50|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|0
1638799080000|2021-12-06 13:58:00|5979.27|5979.27|5978.76|5978.76|5979.27|5979.27|5978.76|5978.76|0
1638799090000|2021-12-06 13:58:10|5977.57|5977.57|5977.86|5977.86|5977.86|5977.86|5977.57|5977.57|0
1638799100000|2021-12-06 13:58:20|5977.57|5977.57|5977.07|5977.07|5977.57|5977.57|5977.07|5977.07|0
1638799110000|2021-12-06 13:58:30|5976.83|5976.83|5977.91|5977.91|5977.91|5977.91|5976.83|5976.83|0
1638799120000|2021-12-06 13:58:40|5978.13|5978.13|5978.37|5978.37|5978.37|5978.37|5978.13|5978.13|0
1638799130000|2021-12-06 13:58:50|5978.6|5978.6|5978.37|5978.37|5978.6|5978.6|5978.37|5978.37|0
1638799140000|2021-12-06 13:59:00|5978.6|5978.6|5978.89|5978.89|5979.37|5979.37|5978.6|5978.6|0
1638799150000|2021-12-06 13:59:10|5979.13|5979.13|5979.37|5979.37|5979.37|5979.37|5979.13|5979.13|0
1638799160000|2021-12-06 13:59:20|5979.61|5979.61|5980.49|5980.49|5980.71|5980.71|5979.61|5979.61|0
1638799170000|2021-12-06 13:59:30|5980.26|5980.26|5981.91|5981.91|5981.91|5981.91|5980.26|5980.26|0
1638799180000|2021-12-06 13:59:40|5982.55|5982.55|5985.5|5985.5|5985.5|5985.5|5982.55|5982.55|0
1638799190000|2021-12-06 13:59:50|5985.29|5985.29|5985.26|5985.26|5985.34|5985.34|5984.59|5984.59|0
1638799200000|2021-12-06 14:00:00|5985.05|5985.05|5981.85|5981.85|5985.34|5985.34|5981.85|5981.85|0
1638799210000|2021-12-06 14:00:10|5983.14|5983.14|5984.16|5984.16|5984.16|5984.16|5983.14|5983.14|0
1638799220000|2021-12-06 14:00:20|5984.45|5984.45|5984.48|5984.48|5984.48|5984.48|5984.45|5984.45|0
1638799230000|2021-12-06 14:00:30|5985.12|5985.12|5982.62|5982.62|5985.36|5985.36|5982.62|5982.62|0
1638799240000|2021-12-06 14:00:40|5982.33|5982.33|5983.57|5983.57|5983.57|5983.57|5982.33|5982.33|0
1638799250000|2021-12-06 14:00:50|5983.28|5983.28|5983.86|5983.86|5983.86|5983.86|5983.28|5983.28|0
1638799260000|2021-12-06 14:01:00|5983.65|5983.65|5984.37|5984.37|5984.37|5984.37|5983.65|5983.65|0
1638799270000|2021-12-06 14:01:10|5984.08|5984.08|5982.21|5982.21|5984.08|5984.08|5981.91|5981.91|0
1638799280000|2021-12-06 14:01:20|5982.5|5982.5|5982.45|5982.45|5982.74|5982.74|5982.45|5982.45|0
1638799300000|2021-12-06 14:01:40|5982.16|5982.16|5983.21|5983.21|5983.21|5983.21|5982.16|5982.16|0
1638799310000|2021-12-06 14:01:50|5984.07|5984.07|5983.86|5983.86|5984.07|5984.07|5983.86|5983.86|0
1638799320000|2021-12-06 14:02:00|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|0
1638799330000|2021-12-06 14:02:10|5984.13|5984.13|5983.9|5983.9|5984.13|5984.13|5983.44|5983.44|0
1638799340000|2021-12-06 14:02:20|5983.68|5983.68|5981.38|5981.38|5983.68|5983.68|5981.38|5981.38|0
1638799350000|2021-12-06 14:02:30|5981.14|5981.14|5981.6|5981.6|5981.6|5981.6|5981.14|5981.14|0
1638799360000|2021-12-06 14:02:40|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|0
1638799370000|2021-12-06 14:02:50|5981.74|5981.74|5980.81|5980.81|5981.74|5981.74|5980.31|5980.31|0
1638799380000|2021-12-06 14:03:00|5981.05|5981.05|5981.1|5981.1|5981.1|5981.1|5980.81|5980.81|0
1638799390000|2021-12-06 14:03:10|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|0
1638799400000|2021-12-06 14:03:20|5981.7|5981.7|5981.41|5981.41|5981.7|5981.7|5981.41|5981.41|0
1638799410000|2021-12-06 14:03:30|5981.98|5981.98|5982.51|5982.51|5982.51|5982.51|5981.98|5981.98|0
1638799420000|2021-12-06 14:03:40|5983.2|5983.2|5983.42|5983.42|5983.42|5983.42|5983.2|5983.2|0
1638799430000|2021-12-06 14:03:50|5983.71|5983.71|5984.93|5984.93|5984.93|5984.93|5983.71|5983.71|0
1638799440000|2021-12-06 14:04:00|5984.64|5984.64|5985.45|5985.45|5985.67|5985.67|5984.64|5984.64|0
1638799450000|2021-12-06 14:04:10|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1638799460000|2021-12-06 14:04:20|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|0
1638799470000|2021-12-06 14:04:30|5987.66|5987.66|5987.66|5987.66|5987.95|5987.95|5987.66|5987.66|0
1638799480000|2021-12-06 14:04:40|5987.87|5987.87|5988.13|5988.13|5988.13|5988.13|5987.66|5987.66|0
1638799490000|2021-12-06 14:04:50|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|0
1638799500000|2021-12-06 14:05:00|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|0
1638799510000|2021-12-06 14:05:10|5989.52|5989.52|5989.81|5989.81|5989.81|5989.81|5989.52|5989.52|0
1638799520000|2021-12-06 14:05:20|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|0
1638799530000|2021-12-06 14:05:30|5990.88|5990.88|5990.64|5990.64|5990.88|5990.88|5990.64|5990.64|0
1638799550000|2021-12-06 14:05:50|5990.43|5990.43|5988.2|5988.2|5990.43|5990.43|5988.2|5988.2|0
1638799560000|2021-12-06 14:06:00|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|0
1638799570000|2021-12-06 14:06:10|5987.62|5987.62|5986.88|5986.88|5987.65|5987.65|5986.88|5986.88|0
1638799580000|2021-12-06 14:06:20|5986.67|5986.67|5986.09|5986.09|5986.67|5986.67|5985.87|5985.87|0
1638799590000|2021-12-06 14:06:30|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1638799600000|2021-12-06 14:06:40|5985.56|5985.56|5985.56|5985.56|5985.8|5985.8|5985.56|5985.56|0
1638799610000|2021-12-06 14:06:50|5985.85|5985.85|5986.09|5986.09|5986.09|5986.09|5985.85|5985.85|0
1638799630000|2021-12-06 14:07:10|5985.8|5985.8|5985.05|5985.05|5985.8|5985.8|5985.05|5985.05|0
1638799640000|2021-12-06 14:07:20|5985.03|5985.03|5984.21|5984.21|5985.03|5985.03|5983.92|5983.92|0
1638799650000|2021-12-06 14:07:30|5984.43|5984.43|5983.3|5983.3|5984.43|5984.43|5983.3|5983.3|0
1638799660000|2021-12-06 14:07:40|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|0
1638799670000|2021-12-06 14:07:50|5983.25|5983.25|5983.47|5983.47|5983.47|5983.47|5983.25|5983.25|0
1638799690000|2021-12-06 14:08:10|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|0
1638799700000|2021-12-06 14:08:20|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|0
1638799710000|2021-12-06 14:08:30|5983.25|5983.25|5983.25|5983.25|5983.25|5983.25|5983.25|5983.25|0
1638799720000|2021-12-06 14:08:40|5983.68|5983.68|5984.26|5984.26|5984.26|5984.26|5983.68|5983.68|0
1638799730000|2021-12-06 14:08:50|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|0
1638799740000|2021-12-06 14:09:00|5983.52|5983.52|5982.87|5982.87|5983.55|5983.55|5982.81|5982.81|0
1638799750000|2021-12-06 14:09:10|5982.88|5982.88|5983.12|5983.12|5983.57|5983.57|5982.88|5982.88|0
1638799770000|2021-12-06 14:09:30|5983.15|5983.15|5984.01|5984.01|5984.01|5984.01|5983.15|5983.15|0
1638799780000|2021-12-06 14:09:40|5984.23|5984.23|5983.99|5983.99|5984.23|5984.23|5983.99|5983.99|0
1638799790000|2021-12-06 14:09:50|5984.23|5984.23|5983.94|5983.94|5984.23|5984.23|5983.94|5983.94|0
1638799800000|2021-12-06 14:10:00|5983.36|5983.36|5983.93|5983.93|5985.44|5985.44|5983.36|5983.36|0
1638799820000|2021-12-06 14:10:20|5984.51|5984.51|5984.77|5984.77|5985.32|5985.32|5984.51|5984.51|0
1638799830000|2021-12-06 14:10:30|5985.01|5985.01|5985.46|5985.46|5985.46|5985.46|5985.01|5985.01|0
1638799840000|2021-12-06 14:10:40|5985.75|5985.75|5985.3|5985.3|5985.75|5985.75|5985.3|5985.3|0
1638799850000|2021-12-06 14:10:50|5985.54|5985.54|5985.79|5985.79|5985.79|5985.79|5985.54|5985.54|0
1638799860000|2021-12-06 14:11:00|5986.26|5986.26|5986.93|5986.93|5986.93|5986.93|5986.26|5986.26|0
1638799870000|2021-12-06 14:11:10|5986.46|5986.46|5985.11|5985.11|5986.46|5986.46|5985.11|5985.11|0
1638799880000|2021-12-06 14:11:20|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1638799890000|2021-12-06 14:11:30|5984.37|5984.37|5984.58|5984.58|5984.87|5984.87|5984.15|5984.15|0
1638799900000|2021-12-06 14:11:40|5985.06|5985.06|5986.23|5986.23|5986.52|5986.52|5985.06|5985.06|0
1638799920000|2021-12-06 14:12:00|5985.95|5985.95|5986.28|5986.28|5986.52|5986.52|5985.95|5985.95|0
1638799940000|2021-12-06 14:12:20|5986|5986|5985.49|5985.49|5986|5986|5985.49|5985.49|0
1638799950000|2021-12-06 14:12:30|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|0
1638799960000|2021-12-06 14:12:40|5983.77|5983.77|5984.31|5984.31|5984.31|5984.31|5983.77|5983.77|0
1638799970000|2021-12-06 14:12:50|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1638799980000|2021-12-06 14:13:00|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|0
1638799990000|2021-12-06 14:13:10|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5983.73|5983.73|0
1638800000000|2021-12-06 14:13:20|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|0
1638800010000|2021-12-06 14:13:30|5984.52|5984.52|5985.24|5985.24|5985.24|5985.24|5984.52|5984.52|0
1638800020000|2021-12-06 14:13:40|5985.53|5985.53|5986.41|5986.41|5986.7|5986.7|5985.53|5985.53|0
1638800030000|2021-12-06 14:13:50|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|0
1638800040000|2021-12-06 14:14:00|5986.84|5986.84|5989.04|5989.04|5989.04|5989.04|5986.84|5986.84|0
1638800060000|2021-12-06 14:14:20|5989.09|5989.09|5989.31|5989.31|5989.31|5989.31|5989.09|5989.09|0
1638800070000|2021-12-06 14:14:30|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|0
1638800080000|2021-12-06 14:14:40|5989.04|5989.04|5987.96|5987.96|5989.28|5989.28|5987.72|5987.72|0
1638800090000|2021-12-06 14:14:50|5987.75|5987.75|5988.49|5988.49|5988.49|5988.49|5987.75|5987.75|0
1638800100000|2021-12-06 14:15:00|5989.49|5989.49|5991.59|5991.59|5991.59|5991.59|5989.49|5989.49|0
1638800110000|2021-12-06 14:15:10|5991.38|5991.38|5990.63|5990.63|5991.38|5991.38|5990.63|5990.63|0
1638800120000|2021-12-06 14:15:20|5990.42|5990.42|5989.18|5989.18|5990.42|5990.42|5989.18|5989.18|0
1638800130000|2021-12-06 14:15:30|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|0
1638800140000|2021-12-06 14:15:40|5988.55|5988.55|5988.27|5988.27|5988.55|5988.55|5988.27|5988.27|0
1638800150000|2021-12-06 14:15:50|5988.03|5988.03|5988.52|5988.52|5988.52|5988.52|5988.03|5988.03|0
1638800170000|2021-12-06 14:16:10|5988.23|5988.23|5988.52|5988.52|5988.52|5988.52|5988.23|5988.23|0
1638800180000|2021-12-06 14:16:20|5988.3|5988.3|5988.59|5988.59|5988.59|5988.59|5988.3|5988.3|0
1638800190000|2021-12-06 14:16:30|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|0
1638800200000|2021-12-06 14:16:40|5988.01|5988.01|5984.88|5984.88|5988.01|5988.01|5984.88|5984.88|0
1638800210000|2021-12-06 14:16:50|5983.93|5983.93|5982.25|5982.25|5983.93|5983.93|5982.25|5982.25|0
1638800220000|2021-12-06 14:17:00|5982.54|5982.54|5982.54|5982.54|5982.97|5982.97|5982.54|5982.54|0
1638800230000|2021-12-06 14:17:10|5982.25|5982.25|5981.25|5981.25|5982.25|5982.25|5981.25|5981.25|0
1638800240000|2021-12-06 14:17:20|5981.49|5981.49|5981.49|5981.49|5981.49|5981.49|5981.49|5981.49|0
1638800260000|2021-12-06 14:17:40|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|0
1638800270000|2021-12-06 14:17:50|5981.94|5981.94|5977.69|5977.69|5981.94|5981.94|5977.69|5977.69|0
1638800280000|2021-12-06 14:18:00|5977.98|5977.98|5978.81|5978.81|5978.81|5978.81|5977.69|5977.69|0
1638800290000|2021-12-06 14:18:10|5979.88|5979.88|5980.53|5980.53|5980.53|5980.53|5979.88|5979.88|0
1638800300000|2021-12-06 14:18:20|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|0
1638800310000|2021-12-06 14:18:30|5980.53|5980.53|5982.2|5982.2|5982.2|5982.2|5980.53|5980.53|0
1638800320000|2021-12-06 14:18:40|5982.63|5982.63|5981.91|5981.91|5982.63|5982.63|5981.91|5981.91|0
1638800330000|2021-12-06 14:18:50|5982.34|5982.34|5982.92|5982.92|5982.92|5982.92|5982.34|5982.34|0
1638800340000|2021-12-06 14:19:00|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|0
1638800350000|2021-12-06 14:19:10|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|0
1638800380000|2021-12-06 14:19:40|5983.74|5983.74|5983.97|5983.97|5983.97|5983.97|5983.74|5983.74|0
1638800390000|2021-12-06 14:19:50|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|0
1638800400000|2021-12-06 14:20:00|5986.27|5986.27|5985.84|5985.84|5986.27|5986.27|5985.69|5985.69|0
1638800410000|2021-12-06 14:20:10|5985.26|5985.26|5983.88|5983.88|5985.26|5985.26|5983.88|5983.88|0
1638800420000|2021-12-06 14:20:20|5983.59|5983.59|5982.34|5982.34|5983.59|5983.59|5982.34|5982.34|0
1638800430000|2021-12-06 14:20:30|5981.69|5981.69|5981.58|5981.58|5981.69|5981.69|5980.84|5980.84|0
1638800440000|2021-12-06 14:20:40|5981.34|5981.34|5981.63|5981.63|5981.63|5981.63|5981.34|5981.34|0
1638800450000|2021-12-06 14:20:50|5981.05|5981.05|5978.13|5978.13|5981.05|5981.05|5978.13|5978.13|0
1638800460000|2021-12-06 14:21:00|5978.08|5978.08|5979.06|5979.06|5979.06|5979.06|5977.79|5977.79|0
1638800470000|2021-12-06 14:21:10|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1638800480000|2021-12-06 14:21:20|5979.76|5979.76|5979.23|5979.23|5979.76|5979.76|5978.94|5978.94|0
1638800490000|2021-12-06 14:21:30|5978.94|5978.94|5978.65|5978.65|5978.94|5978.94|5978.65|5978.65|0
1638800500000|2021-12-06 14:21:40|5979.52|5979.52|5979.47|5979.47|5979.52|5979.52|5979.23|5979.23|0
1638800510000|2021-12-06 14:21:50|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1638800520000|2021-12-06 14:22:00|5978.7|5978.7|5978.27|5978.27|5978.7|5978.7|5978.27|5978.27|0
1638800530000|2021-12-06 14:22:10|5977.98|5977.98|5978.27|5978.27|5978.27|5978.27|5977.98|5977.98|0
1638800540000|2021-12-06 14:22:20|5977.56|5977.56|5976.74|5976.74|5977.56|5977.56|5976.74|5976.74|0
1638800550000|2021-12-06 14:22:30|5976.45|5976.45|5977.27|5977.27|5977.27|5977.27|5976.21|5976.21|0
1638800560000|2021-12-06 14:22:40|5977.81|5977.81|5976.83|5976.83|5977.81|5977.81|5976.83|5976.83|0
1638800570000|2021-12-06 14:22:50|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|0
1638800580000|2021-12-06 14:23:00|5976.25|5976.25|5975.13|5975.13|5976.25|5976.25|5975.13|5975.13|0
1638800590000|2021-12-06 14:23:10|5974.84|5974.84|5974.02|5974.02|5974.84|5974.84|5974.02|5974.02|0
1638800600000|2021-12-06 14:23:20|5974.31|5974.31|5974.84|5974.84|5974.84|5974.84|5974.31|5974.31|0
1638800610000|2021-12-06 14:23:30|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|0
1638800620000|2021-12-06 14:23:40|5974.76|5974.76|5975|5975|5975|5975|5974.52|5974.52|0
1638800630000|2021-12-06 14:23:50|5974.52|5974.52|5973.3|5973.3|5974.81|5974.81|5973.3|5973.3|0
1638800640000|2021-12-06 14:24:00|5972.87|5972.87|5971.57|5971.57|5972.87|5972.87|5971.1|5971.1|0
1638800650000|2021-12-06 14:24:10|5971.34|5971.34|5973.04|5973.04|5973.35|5973.35|5971.12|5971.12|0
1638800660000|2021-12-06 14:24:20|5973.51|5973.51|5973.94|5973.94|5973.94|5973.94|5973.51|5973.51|0
1638800670000|2021-12-06 14:24:30|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1638800680000|2021-12-06 14:24:40|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|0
1638800690000|2021-12-06 14:24:50|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1638800700000|2021-12-06 14:25:00|5974.17|5974.17|5973.93|5973.93|5974.38|5974.38|5973.88|5973.88|0
1638800710000|2021-12-06 14:25:10|5973.64|5973.64|5973.64|5973.64|5974.12|5974.12|5973.64|5973.64|0
1638800720000|2021-12-06 14:25:20|5973.93|5973.93|5974.12|5974.12|5974.41|5974.41|5973.93|5973.93|0
1638800730000|2021-12-06 14:25:30|5973.88|5973.88|5974.12|5974.12|5974.12|5974.12|5973.88|5973.88|0
1638800740000|2021-12-06 14:25:40|5974.42|5974.42|5974.45|5974.45|5974.45|5974.45|5974.12|5974.12|0
1638800750000|2021-12-06 14:25:50|5974.88|5974.88|5974.9|5974.9|5974.9|5974.9|5974.88|5974.88|0
1638800760000|2021-12-06 14:26:00|5974.32|5974.32|5972.78|5972.78|5974.32|5974.32|5972.78|5972.78|0
1638800770000|2021-12-06 14:26:10|5972.77|5972.77|5972.56|5972.56|5972.77|5972.77|5972.56|5972.56|0
1638800780000|2021-12-06 14:26:20|5972.32|5972.32|5971.99|5971.99|5972.32|5972.32|5971.99|5971.99|0
1638800790000|2021-12-06 14:26:30|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|0
1638800800000|2021-12-06 14:26:40|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|0
1638800810000|2021-12-06 14:26:50|5971.49|5971.49|5971.2|5971.2|5971.49|5971.49|5971.2|5971.2|0
1638800820000|2021-12-06 14:27:00|5970.72|5970.72|5970.29|5970.29|5970.72|5970.72|5969.65|5969.65|0
1638800830000|2021-12-06 14:27:10|5970.53|5970.53|5970.82|5970.82|5971.11|5971.11|5970.53|5970.53|0
1638800840000|2021-12-06 14:27:20|5972.28|5972.28|5973.56|5973.56|5974.14|5974.14|5972.28|5972.28|0
1638800850000|2021-12-06 14:27:30|5973.77|5973.77|5973.08|5973.08|5973.77|5973.77|5972.84|5972.84|0
1638800860000|2021-12-06 14:27:40|5972.79|5972.79|5972.79|5972.79|5973.61|5973.61|5972.79|5972.79|0
1638800870000|2021-12-06 14:27:50|5972.82|5972.82|5972.6|5972.6|5972.82|5972.82|5972.6|5972.6|0
1638800880000|2021-12-06 14:28:00|5972.13|5972.13|5973.4|5973.4|5973.4|5973.4|5971.62|5971.62|0
1638800890000|2021-12-06 14:28:10|5973.63|5973.63|5975.41|5975.41|5975.41|5975.41|5973.63|5973.63|0
1638800900000|2021-12-06 14:28:20|5975.12|5975.12|5975.7|5975.7|5975.7|5975.7|5975.12|5975.12|0
1638800910000|2021-12-06 14:28:30|5976.18|5976.18|5975.6|5975.6|5976.18|5976.18|5975.6|5975.6|0
1638800930000|2021-12-06 14:28:50|5975.31|5975.31|5974.91|5974.91|5975.31|5975.31|5974.38|5974.38|0
1638800940000|2021-12-06 14:29:00|5974.33|5974.33|5974.46|5974.46|5974.46|5974.46|5973.4|5973.4|0
1638800960000|2021-12-06 14:29:20|5974.67|5974.67|5974.92|5974.92|5974.92|5974.92|5974.38|5974.38|0
1638800970000|2021-12-06 14:29:30|5975.35|5975.35|5976.12|5976.12|5976.12|5976.12|5975.35|5975.35|0
1638800980000|2021-12-06 14:29:40|5976.33|5976.33|5976.86|5976.86|5976.86|5976.86|5976.33|5976.33|0
1638800990000|2021-12-06 14:29:50|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1638801000000|2021-12-06 14:30:00|5976.86|5976.86|5972.32|5972.32|5976.86|5976.86|5971.07|5971.07|0
1638801010000|2021-12-06 14:30:10|5972.75|5972.75|5973.37|5973.37|5974.45|5974.45|5972.32|5972.32|0
1638801020000|2021-12-06 14:30:20|5973.36|5973.36|5981.34|5981.34|5981.34|5981.34|5973.07|5973.07|0
1638801030000|2021-12-06 14:30:30|5981.57|5981.57|5978.57|5978.57|5982.97|5982.97|5978.57|5978.57|0
1638801040000|2021-12-06 14:30:40|5978.28|5978.28|5978.93|5978.93|5979.16|5979.16|5975.7|5975.7|0
1638801050000|2021-12-06 14:30:50|5979.21|5979.21|5975.88|5975.88|5979.21|5979.21|5975.83|5975.83|0
1638801060000|2021-12-06 14:31:00|5974.37|5974.37|5970.96|5970.96|5974.37|5974.37|5970.67|5970.67|0
1638801070000|2021-12-06 14:31:10|5971.17|5971.17|5970.24|5970.24|5972.47|5972.47|5968.65|5968.65|0
1638801080000|2021-12-06 14:31:20|5970.52|5970.52|5969.52|5969.52|5971.41|5971.41|5969.23|5969.23|0
1638801090000|2021-12-06 14:31:30|5969.09|5969.09|5971|5971|5971|5971|5968.8|5968.8|0
1638801100000|2021-12-06 14:31:40|5971.22|5971.22|5969.64|5969.64|5972.15|5972.15|5969.64|5969.64|0
1638801110000|2021-12-06 14:31:50|5967.56|5967.56|5962.89|5962.89|5967.56|5967.56|5962.02|5962.02|0
1638801120000|2021-12-06 14:32:00|5962.85|5962.85|5961.44|5961.44|5962.85|5962.85|5961.43|5961.43|0
1638801130000|2021-12-06 14:32:10|5961.73|5961.73|5961.24|5961.24|5962.76|5962.76|5961.04|5961.04|0
1638801140000|2021-12-06 14:32:20|5960.37|5960.37|5957.41|5957.41|5960.95|5960.95|5956.36|5956.36|0
1638801150000|2021-12-06 14:32:30|5957.7|5957.7|5958.13|5958.13|5959.43|5959.43|5957.7|5957.7|0
1638801160000|2021-12-06 14:32:40|5958.14|5958.14|5960.63|5960.63|5960.63|5960.63|5957.9|5957.9|0
1638801170000|2021-12-06 14:32:50|5960.61|5960.61|5962.03|5962.03|5962.41|5962.41|5960.07|5960.07|0
1638801180000|2021-12-06 14:33:00|5962.68|5962.68|5956.07|5956.07|5962.68|5962.68|5955.88|5955.88|0
1638801190000|2021-12-06 14:33:10|5955.78|5955.78|5955.01|5955.01|5955.78|5955.78|5953.55|5953.55|0
1638801200000|2021-12-06 14:33:20|5954.73|5954.73|5956|5956|5957.84|5957.84|5954.44|5954.44|0
1638801210000|2021-12-06 14:33:30|5956.29|5956.29|5959.45|5959.45|5959.45|5959.45|5956.29|5956.29|0
1638801220000|2021-12-06 14:33:40|5961.31|5961.31|5961.5|5961.5|5961.79|5961.79|5961.23|5961.23|0
1638801230000|2021-12-06 14:33:50|5961.55|5961.55|5965.5|5965.5|5965.5|5965.5|5961.55|5961.55|0
1638801240000|2021-12-06 14:34:00|5965.26|5965.26|5964.07|5964.07|5965.26|5965.26|5962.84|5962.84|0
1638801250000|2021-12-06 14:34:10|5964.5|5964.5|5961.21|5961.21|5965.07|5965.07|5961.21|5961.21|0
1638801260000|2021-12-06 14:34:20|5960.9|5960.9|5958.27|5958.27|5960.9|5960.9|5957.69|5957.69|0
1638801270000|2021-12-06 14:34:30|5957.84|5957.84|5955.14|5955.14|5957.84|5957.84|5955.14|5955.14|0
1638801280000|2021-12-06 14:34:40|5954.85|5954.85|5956.51|5956.51|5956.51|5956.51|5952.32|5952.32|0
1638801290000|2021-12-06 14:34:50|5955.94|5955.94|5955.47|5955.47|5957.13|5957.13|5955.18|5955.18|0
1638801300000|2021-12-06 14:35:00|5955.75|5955.75|5953.34|5953.34|5956.59|5956.59|5953.34|5953.34|0
1638801310000|2021-12-06 14:35:10|5953.05|5953.05|5953.4|5953.4|5953.69|5953.69|5951.16|5951.16|0
1638801320000|2021-12-06 14:35:20|5953.11|5953.11|5954.04|5954.04|5954.88|5954.88|5951.68|5951.68|0
1638801330000|2021-12-06 14:35:30|5953.32|5953.32|5947.56|5947.56|5953.32|5953.32|5946.24|5946.24|0
1638801340000|2021-12-06 14:35:40|5947.27|5947.27|5949.82|5949.82|5949.82|5949.82|5946.98|5946.98|0
1638801350000|2021-12-06 14:35:50|5949.53|5949.53|5945.91|5945.91|5949.74|5949.74|5945.91|5945.91|0
1638801360000|2021-12-06 14:36:00|5946.19|5946.19|5944.34|5944.34|5946.48|5946.48|5944.34|5944.34|0
1638801370000|2021-12-06 14:36:10|5944.05|5944.05|5946.84|5946.84|5946.84|5946.84|5940.89|5940.89|0
1638801380000|2021-12-06 14:36:20|5947.32|5947.32|5946.28|5946.28|5947.75|5947.75|5946.28|5946.28|0
1638801390000|2021-12-06 14:36:30|5946|5946|5948.02|5948.02|5948.02|5948.02|5945.78|5945.78|0
1638801400000|2021-12-06 14:36:40|5947.75|5947.75|5951.28|5951.28|5951.28|5951.28|5947.7|5947.7|0
1638801410000|2021-12-06 14:36:50|5951.04|5951.04|5950.92|5950.92|5951.72|5951.72|5950.92|5950.92|0
1638801420000|2021-12-06 14:37:00|5951.21|5951.21|5950.51|5950.51|5951.59|5951.59|5950.51|5950.51|0
1638801430000|2021-12-06 14:37:10|5950|5950|5948.44|5948.44|5950|5950|5947.86|5947.86|0
1638801440000|2021-12-06 14:37:20|5947.86|5947.86|5947.94|5947.94|5948.87|5948.87|5947.65|5947.65|0
1638801450000|2021-12-06 14:37:30|5947.65|5947.65|5943.16|5943.16|5947.65|5947.65|5942.87|5942.87|0
1638801460000|2021-12-06 14:37:40|5942.58|5942.58|5944.19|5944.19|5944.19|5944.19|5942.58|5942.58|0
1638801470000|2021-12-06 14:37:50|5943.97|5943.97|5945.65|5945.65|5945.65|5945.65|5943.54|5943.54|0
1638801480000|2021-12-06 14:38:00|5945.36|5945.36|5946.61|5946.61|5948.24|5948.24|5945.07|5945.07|0
1638801490000|2021-12-06 14:38:10|5946.82|5946.82|5946.45|5946.45|5946.85|5946.85|5946.16|5946.16|0
1638801500000|2021-12-06 14:38:20|5947.1|5947.1|5947.38|5947.38|5948.39|5948.39|5947.1|5947.1|0
1638801510000|2021-12-06 14:38:30|5948.03|5948.03|5946.81|5946.81|5948.97|5948.97|5946.81|5946.81|0
1638801520000|2021-12-06 14:38:40|5946.59|5946.59|5941.63|5941.63|5946.59|5946.59|5941.63|5941.63|0
1638801530000|2021-12-06 14:38:50|5942.1|5942.1|5948.33|5948.33|5948.33|5948.33|5942.1|5942.1|0
1638801540000|2021-12-06 14:39:00|5948.81|5948.81|5946.6|5946.6|5949.84|5949.84|5946.31|5946.31|0
1638801550000|2021-12-06 14:39:10|5946.89|5946.89|5944.83|5944.83|5946.89|5946.89|5944.83|5944.83|0
1638801560000|2021-12-06 14:39:20|5945.12|5945.12|5946.41|5946.41|5946.41|5946.41|5944.16|5944.16|0
1638801570000|2021-12-06 14:39:30|5946.7|5946.7|5948.7|5948.7|5948.7|5948.7|5946.7|5946.7|0
1638801580000|2021-12-06 14:39:40|5948.27|5948.27|5946.92|5946.92|5948.27|5948.27|5945.91|5945.91|0
1638801590000|2021-12-06 14:39:50|5946.96|5946.96|5945.51|5945.51|5947.21|5947.21|5945.28|5945.28|0
1638801600000|2021-12-06 14:40:00|5945.3|5945.3|5946.07|5946.07|5946.07|5946.07|5944.53|5944.53|0
1638801610000|2021-12-06 14:40:10|5945.85|5945.85|5944.48|5944.48|5945.85|5945.85|5943.12|5943.12|0
1638801620000|2021-12-06 14:40:20|5944.72|5944.72|5940.91|5940.91|5944.72|5944.72|5940.7|5940.7|0
1638801630000|2021-12-06 14:40:30|5940.7|5940.7|5943.37|5943.37|5943.37|5943.37|5940.7|5940.7|0
1638801640000|2021-12-06 14:40:40|5943.94|5943.94|5944.13|5944.13|5944.52|5944.52|5943.66|5943.66|0
1638801650000|2021-12-06 14:40:50|5945.29|5945.29|5946.41|5946.41|5946.41|5946.41|5945.29|5945.29|0
1638801660000|2021-12-06 14:41:00|5946.99|5946.99|5947.98|5947.98|5947.98|5947.98|5945.24|5945.24|0
1638801670000|2021-12-06 14:41:10|5948.55|5948.55|5949.13|5949.13|5949.13|5949.13|5948.27|5948.27|0
1638801680000|2021-12-06 14:41:20|5948.27|5948.27|5945.95|5945.95|5948.27|5948.27|5945.95|5945.95|0
1638801690000|2021-12-06 14:41:30|5945.96|5945.96|5948.35|5948.35|5948.35|5948.35|5945.96|5945.96|0
1638801700000|2021-12-06 14:41:40|5948.32|5948.32|5950.07|5950.07|5950.36|5950.36|5947.66|5947.66|0
1638801710000|2021-12-06 14:41:50|5950.1|5950.1|5953.09|5953.09|5953.6|5953.6|5950.1|5950.1|0
1638801720000|2021-12-06 14:42:00|5952.85|5952.85|5949.69|5949.69|5952.85|5952.85|5949.69|5949.69|0
1638801730000|2021-12-06 14:42:10|5950.56|5950.56|5950.7|5950.7|5951.32|5951.32|5950.12|5950.12|0
1638801740000|2021-12-06 14:42:20|5950.48|5950.48|5949.83|5949.83|5950.48|5950.48|5949.83|5949.83|0
1638801750000|2021-12-06 14:42:30|5950.69|5950.69|5952.24|5952.24|5952.24|5952.24|5950.69|5950.69|0
1638801760000|2021-12-06 14:42:40|5952.53|5952.53|5952.91|5952.91|5955.06|5955.06|5952.53|5952.53|0
1638801770000|2021-12-06 14:42:50|5951.71|5951.71|5952.38|5952.38|5952.38|5952.38|5951.43|5951.43|0
1638801780000|2021-12-06 14:43:00|5953.1|5953.1|5955.87|5955.87|5955.87|5955.87|5953.1|5953.1|0
1638801790000|2021-12-06 14:43:10|5956.08|5956.08|5956.64|5956.64|5957.67|5957.67|5956.08|5956.08|0
1638801800000|2021-12-06 14:43:20|5957.35|5957.35|5956.85|5956.85|5957.69|5957.69|5956.64|5956.64|0
1638801810000|2021-12-06 14:43:30|5957.14|5957.14|5957.65|5957.65|5957.65|5957.65|5957.14|5957.14|0
1638801820000|2021-12-06 14:43:40|5958.37|5958.37|5964.82|5964.82|5964.82|5964.82|5958.37|5958.37|0
1638801830000|2021-12-06 14:43:50|5965.05|5965.05|5963.12|5963.12|5965.05|5965.05|5963.12|5963.12|0
1638801840000|2021-12-06 14:44:00|5962.83|5962.83|5958.05|5958.05|5962.83|5962.83|5957.62|5957.62|0
1638801850000|2021-12-06 14:44:10|5958.29|5958.29|5961|5961|5961.65|5961.65|5958.29|5958.29|0
1638801860000|2021-12-06 14:44:20|5961.65|5961.65|5962.52|5962.52|5962.52|5962.52|5961.65|5961.65|0
1638801870000|2021-12-06 14:44:30|5963.37|5963.37|5962.78|5962.78|5963.37|5963.37|5962.2|5962.2|0
1638801880000|2021-12-06 14:44:40|5963.49|5963.49|5962.41|5962.41|5963.85|5963.85|5962.41|5962.41|0
1638801890000|2021-12-06 14:44:50|5962.13|5962.13|5961.24|5961.24|5962.13|5962.13|5961.22|5961.22|0
1638801900000|2021-12-06 14:45:00|5960.95|5960.95|5958.13|5958.13|5960.95|5960.95|5958.08|5958.08|0
1638801910000|2021-12-06 14:45:10|5957.85|5957.85|5959.74|5959.74|5960.07|5960.07|5957.85|5957.85|0
1638801920000|2021-12-06 14:45:20|5959.16|5959.16|5958.01|5958.01|5959.16|5959.16|5957.44|5957.44|0
1638801930000|2021-12-06 14:45:30|5958.25|5958.25|5957.27|5957.27|5959.55|5959.55|5957.27|5957.27|0
1638801940000|2021-12-06 14:45:40|5957.7|5957.7|5960.61|5960.61|5960.61|5960.61|5957.7|5957.7|0
1638801950000|2021-12-06 14:45:50|5960.65|5960.65|5960.36|5960.36|5960.65|5960.65|5960.36|5960.36|0
1638801960000|2021-12-06 14:46:00|5960.15|5960.15|5957.28|5957.28|5960.15|5960.15|5957.23|5957.23|0
1638801970000|2021-12-06 14:46:10|5956.99|5956.99|5954.53|5954.53|5956.99|5956.99|5953.6|5953.6|0
1638801980000|2021-12-06 14:46:20|5954.81|5954.81|5956.8|5956.8|5956.8|5956.8|5954.53|5954.53|0
1638801990000|2021-12-06 14:46:30|5957.09|5957.09|5957.51|5957.51|5957.94|5957.94|5957.08|5957.08|0
1638802000000|2021-12-06 14:46:40|5957.52|5957.52|5958.67|5958.67|5958.67|5958.67|5957.52|5957.52|0
1638802010000|2021-12-06 14:46:50|5958.68|5958.68|5961.59|5961.59|5962.07|5962.07|5958.68|5958.68|0
1638802020000|2021-12-06 14:47:00|5961.64|5961.64|5962.45|5962.45|5964.13|5964.13|5961.64|5961.64|0
1638802030000|2021-12-06 14:47:10|5961.65|5961.65|5962.03|5962.03|5962.03|5962.03|5960.88|5960.88|0
1638802040000|2021-12-06 14:47:20|5961.81|5961.81|5958.97|5958.97|5962.39|5962.39|5958.49|5958.49|0
1638802050000|2021-12-06 14:47:30|5958.39|5958.39|5961.07|5961.07|5961.07|5961.07|5958.06|5958.06|0
1638802060000|2021-12-06 14:47:40|5961.06|5961.06|5962.08|5962.08|5962.08|5962.08|5960.76|5960.76|0
1638802070000|2021-12-06 14:47:50|5961.79|5961.79|5960.08|5960.08|5961.79|5961.79|5959.79|5959.79|0
1638802080000|2021-12-06 14:48:00|5960.55|5960.55|5959.1|5959.1|5960.55|5960.55|5958.81|5958.81|0
1638802090000|2021-12-06 14:48:10|5958.88|5958.88|5958.92|5958.92|5959.5|5959.5|5958.3|5958.3|0
1638802100000|2021-12-06 14:48:20|5958.06|5958.06|5955.27|5955.27|5958.06|5958.06|5955.27|5955.27|0
1638802110000|2021-12-06 14:48:30|5954.56|5954.56|5948.58|5948.58|5954.56|5954.56|5948.58|5948.58|0
1638802120000|2021-12-06 14:48:40|5948.8|5948.8|5949.91|5949.91|5950.6|5950.6|5948.8|5948.8|0
1638802130000|2021-12-06 14:48:50|5950.58|5950.58|5954.84|5954.84|5954.84|5954.84|5950.58|5950.58|0
1638802140000|2021-12-06 14:49:00|5955.13|5955.13|5953.09|5953.09|5955.13|5955.13|5953.09|5953.09|0
1638802150000|2021-12-06 14:49:10|5952.66|5952.66|5952.37|5952.37|5952.66|5952.66|5952.37|5952.37|0
1638802160000|2021-12-06 14:49:20|5952.08|5952.08|5948.37|5948.37|5952.08|5952.08|5948.37|5948.37|0
1638802170000|2021-12-06 14:49:30|5948.66|5948.66|5945.76|5945.76|5948.66|5948.66|5945.47|5945.47|0
1638802180000|2021-12-06 14:49:40|5946.05|5946.05|5944.86|5944.86|5946.27|5946.27|5944.86|5944.86|0
1638802190000|2021-12-06 14:49:50|5944.62|5944.62|5944.16|5944.16|5944.62|5944.62|5943.93|5943.93|0
1638802200000|2021-12-06 14:50:00|5943.88|5943.88|5942.7|5942.7|5943.88|5943.88|5941.6|5941.6|0
1638802210000|2021-12-06 14:50:10|5942.13|5942.13|5940.91|5940.91|5942.13|5942.13|5939.56|5939.56|0
1638802220000|2021-12-06 14:50:20|5940.69|5940.69|5944.16|5944.16|5944.16|5944.16|5940.69|5940.69|0
1638802230000|2021-12-06 14:50:30|5944.88|5944.88|5946.13|5946.13|5946.71|5946.71|5944.88|5944.88|0
1638802240000|2021-12-06 14:50:40|5946.42|5946.42|5949|5949|5949|5949|5946.42|5946.42|0
1638802250000|2021-12-06 14:50:50|5948.78|5948.78|5946.22|5946.22|5949.06|5949.06|5946.22|5946.22|0
1638802260000|2021-12-06 14:51:00|5945.79|5945.79|5942.43|5942.43|5945.79|5945.79|5942.43|5942.43|0
1638802270000|2021-12-06 14:51:10|5941.24|5941.24|5939.65|5939.65|5941.24|5941.24|5939.44|5939.44|0
1638802280000|2021-12-06 14:51:20|5939.64|5939.64|5937.63|5937.63|5939.93|5939.93|5937.63|5937.63|0
1638802290000|2021-12-06 14:51:30|5937.15|5937.15|5937.86|5937.86|5938.15|5938.15|5936.51|5936.51|0
1638802300000|2021-12-06 14:51:40|5939.18|5939.18|5940.82|5940.82|5940.82|5940.82|5939.18|5939.18|0
1638802310000|2021-12-06 14:51:50|5942.26|5942.26|5941.74|5941.74|5942.26|5942.26|5941.45|5941.45|0
1638802320000|2021-12-06 14:52:00|5942.03|5942.03|5939.96|5939.96|5942.31|5942.31|5939.96|5939.96|0
1638802330000|2021-12-06 14:52:10|5940.25|5940.25|5942.05|5942.05|5942.05|5942.05|5940.25|5940.25|0
1638802340000|2021-12-06 14:52:20|5942.1|5942.1|5944.3|5944.3|5944.3|5944.3|5941.86|5941.86|0
1638802350000|2021-12-06 14:52:30|5944.78|5944.78|5944.55|5944.55|5944.79|5944.79|5944.27|5944.27|0
1638802360000|2021-12-06 14:52:40|5944.84|5944.84|5943.57|5943.57|5944.84|5944.84|5943.21|5943.21|0
1638802370000|2021-12-06 14:52:50|5943.28|5943.28|5944.96|5944.96|5944.96|5944.96|5943.28|5943.28|0
1638802380000|2021-12-06 14:53:00|5944.49|5944.49|5938.82|5938.82|5944.49|5944.49|5938.82|5938.82|0
1638802390000|2021-12-06 14:53:10|5939.06|5939.06|5941.86|5941.86|5941.86|5941.86|5939.06|5939.06|0
1638802400000|2021-12-06 14:53:20|5942.44|5942.44|5943.69|5943.69|5944.77|5944.77|5942.44|5942.44|0
1638802410000|2021-12-06 14:53:30|5943.98|5943.98|5942.99|5942.99|5944.17|5944.17|5942.99|5942.99|0
1638802420000|2021-12-06 14:53:40|5942.13|5942.13|5942.39|5942.39|5942.39|5942.39|5941.84|5941.84|0
1638802430000|2021-12-06 14:53:50|5942.63|5942.63|5943.95|5943.95|5943.95|5943.95|5942.63|5942.63|0
1638802440000|2021-12-06 14:54:00|5944.24|5944.24|5946.59|5946.59|5947.08|5947.08|5944.24|5944.24|0
1638802450000|2021-12-06 14:54:10|5946.3|5946.3|5947.98|5947.98|5948.55|5948.55|5946.01|5946.01|0
1638802460000|2021-12-06 14:54:20|5948.55|5948.55|5944.24|5944.24|5948.55|5948.55|5944.24|5944.24|0
1638802470000|2021-12-06 14:54:30|5943.52|5943.52|5942.74|5942.74|5943.52|5943.52|5942.74|5942.74|0
1638802480000|2021-12-06 14:54:40|5942.45|5942.45|5940.92|5940.92|5942.45|5942.45|5940.92|5940.92|0
1638802490000|2021-12-06 14:54:50|5941.5|5941.5|5941.48|5941.48|5941.73|5941.73|5940.59|5940.59|0
1638802500000|2021-12-06 14:55:00|5942.05|5942.05|5939.24|5939.24|5942.05|5942.05|5939.24|5939.24|0
1638802510000|2021-12-06 14:55:10|5939.02|5939.02|5932.57|5932.57|5939.02|5939.02|5932.57|5932.57|0
1638802520000|2021-12-06 14:55:20|5932.81|5932.81|5935.17|5935.17|5935.17|5935.17|5932.45|5932.45|0
1638802530000|2021-12-06 14:55:30|5935.65|5935.65|5937.23|5937.23|5937.23|5937.23|5935.65|5935.65|0
1638802540000|2021-12-06 14:55:40|5938.13|5938.13|5940.06|5940.06|5940.35|5940.35|5937.84|5937.84|0
1638802550000|2021-12-06 14:55:50|5939.77|5939.77|5937.57|5937.57|5939.77|5939.77|5937.47|5937.47|0
1638802560000|2021-12-06 14:56:00|5937.81|5937.81|5937.86|5937.86|5938.29|5938.29|5937.57|5937.57|0
1638802570000|2021-12-06 14:56:10|5938.86|5938.86|5940.8|5940.8|5940.83|5940.83|5938.86|5938.86|0
1638802580000|2021-12-06 14:56:20|5940.51|5940.51|5943.15|5943.15|5943.15|5943.15|5940.51|5940.51|0
1638802590000|2021-12-06 14:56:30|5944.1|5944.1|5943.74|5943.74|5945.25|5945.25|5943.74|5943.74|0
1638802600000|2021-12-06 14:56:40|5944.61|5944.61|5946.45|5946.45|5946.69|5946.69|5944.61|5944.61|0
1638802610000|2021-12-06 14:56:50|5947.02|5947.02|5945.59|5945.59|5947.05|5947.05|5945.3|5945.3|0
1638802620000|2021-12-06 14:57:00|5946.02|5946.02|5947.47|5947.47|5947.47|5947.47|5945.73|5945.73|0
1638802630000|2021-12-06 14:57:10|5946.97|5946.97|5948.05|5948.05|5948.05|5948.05|5946.49|5946.49|0
1638802640000|2021-12-06 14:57:20|5947.81|5947.81|5946.49|5946.49|5947.81|5947.81|5946.49|5946.49|0
1638802650000|2021-12-06 14:57:30|5946.02|5946.02|5945.88|5945.88|5946.31|5946.31|5945.59|5945.59|0
1638802660000|2021-12-06 14:57:40|5946.09|5946.09|5947.36|5947.36|5947.36|5947.36|5946.09|5946.09|0
1638802670000|2021-12-06 14:57:50|5947.58|5947.58|5948.72|5948.72|5949.01|5949.01|5947.58|5947.58|0
1638802680000|2021-12-06 14:58:00|5948.96|5948.96|5952.17|5952.17|5952.7|5952.7|5948.96|5948.96|0
1638802690000|2021-12-06 14:58:10|5952.41|5952.41|5949.71|5949.71|5952.86|5952.86|5949.71|5949.71|0
1638802700000|2021-12-06 14:58:20|5950|5950|5951.24|5951.24|5951.24|5951.24|5950|5950|0
1638802710000|2021-12-06 14:58:30|5952.39|5952.39|5952.41|5952.41|5952.99|5952.99|5952.1|5952.1|0
1638802720000|2021-12-06 14:58:40|5952.65|5952.65|5953.44|5953.44|5953.44|5953.44|5952.39|5952.39|0
1638802730000|2021-12-06 14:58:50|5953.43|5953.43|5953.83|5953.83|5954.58|5954.58|5953.31|5953.31|0
1638802740000|2021-12-06 14:59:00|5953.54|5953.54|5952.9|5952.9|5953.54|5953.54|5952.59|5952.59|0
1638802750000|2021-12-06 14:59:10|5952.61|5952.61|5950.25|5950.25|5952.61|5952.61|5950.25|5950.25|0
1638802760000|2021-12-06 14:59:20|5950.53|5950.53|5949.67|5949.67|5950.53|5950.53|5948.66|5948.66|0
1638802770000|2021-12-06 14:59:30|5949.24|5949.24|5951.77|5951.77|5951.77|5951.77|5948.95|5948.95|0
1638802780000|2021-12-06 14:59:40|5951.79|5951.79|5951.89|5951.89|5952.69|5952.69|5951.15|5951.15|0
1638802790000|2021-12-06 14:59:50|5952.18|5952.18|5955.53|5955.53|5955.67|5955.67|5952.18|5952.18|0
1638802800000|2021-12-06 15:00:00|5955.05|5955.05|5959.63|5959.63|5959.63|5959.63|5955.05|5955.05|0
1638802810000|2021-12-06 15:00:10|5959.05|5959.05|5956.52|5956.52|5959.05|5959.05|5956.52|5956.52|0
1638802820000|2021-12-06 15:00:20|5956.24|5956.24|5951.98|5951.98|5956.24|5956.24|5951.22|5951.22|0
1638802830000|2021-12-06 15:00:30|5952.85|5952.85|5952.28|5952.28|5952.89|5952.89|5952.28|5952.28|0
1638802840000|2021-12-06 15:00:40|5952.71|5952.71|5954.05|5954.05|5954.29|5954.29|5952.5|5952.5|0
1638802850000|2021-12-06 15:00:50|5954.28|5954.28|5955.72|5955.72|5955.72|5955.72|5954.28|5954.28|0
1638802860000|2021-12-06 15:01:00|5955.43|5955.43|5954.81|5954.81|5955.43|5955.43|5954.52|5954.52|0
1638802870000|2021-12-06 15:01:10|5954.84|5954.84|5952.75|5952.75|5955.13|5955.13|5952.75|5952.75|0
1638802880000|2021-12-06 15:01:20|5951.32|5951.32|5951.25|5951.25|5951.32|5951.32|5950.38|5950.38|0
1638802890000|2021-12-06 15:01:30|5951.54|5951.54|5951.46|5951.46|5952.42|5952.42|5951.46|5951.46|0
1638802900000|2021-12-06 15:01:40|5951.25|5951.25|5950.73|5950.73|5951.25|5951.25|5950.43|5950.43|0
1638802910000|2021-12-06 15:01:50|5949.75|5949.75|5950.32|5950.32|5950.32|5950.32|5949.75|5949.75|0
1638802920000|2021-12-06 15:02:00|5950.03|5950.03|5945.8|5945.8|5950.03|5950.03|5945.75|5945.75|0
1638802930000|2021-12-06 15:02:10|5947.09|5947.09|5948.29|5948.29|5948.29|5948.29|5947.09|5947.09|0
1638802940000|2021-12-06 15:02:20|5947.81|5947.81|5947.57|5947.57|5947.81|5947.81|5945.79|5945.79|0
1638802950000|2021-12-06 15:02:30|5947.28|5947.28|5949.51|5949.51|5949.51|5949.51|5947.28|5947.28|0
1638802960000|2021-12-06 15:02:40|5949.27|5949.27|5948.33|5948.33|5949.27|5949.27|5948.33|5948.33|0
1638802970000|2021-12-06 15:02:50|5947.86|5947.86|5943.37|5943.37|5947.86|5947.86|5942.79|5942.79|0
1638802980000|2021-12-06 15:03:00|5943.61|5943.61|5945.49|5945.49|5945.49|5945.49|5943.61|5943.61|0
1638802990000|2021-12-06 15:03:10|5945.78|5945.78|5943.68|5943.68|5945.97|5945.97|5943.68|5943.68|0
1638803000000|2021-12-06 15:03:20|5943.4|5943.4|5944.45|5944.45|5944.45|5944.45|5943.4|5943.4|0
1638803010000|2021-12-06 15:03:30|5944.88|5944.88|5946.24|5946.24|5946.72|5946.72|5944.85|5944.85|0
1638803020000|2021-12-06 15:03:40|5946.48|5946.48|5945.28|5945.28|5946.48|5946.48|5945.28|5945.28|0
1638803030000|2021-12-06 15:03:50|5944.99|5944.99|5944.23|5944.23|5944.99|5944.99|5944.23|5944.23|0
1638803040000|2021-12-06 15:04:00|5944.7|5944.7|5942.26|5942.26|5945.28|5945.28|5942.26|5942.26|0
1638803050000|2021-12-06 15:04:10|5941.25|5941.25|5940.98|5940.98|5941.25|5941.25|5939.4|5939.4|0
1638803060000|2021-12-06 15:04:20|5941.5|5941.5|5942.33|5942.33|5942.91|5942.91|5941.21|5941.21|0
1638803070000|2021-12-06 15:04:30|5942.62|5942.62|5944.63|5944.63|5944.63|5944.63|5942.62|5942.62|0
1638803080000|2021-12-06 15:04:40|5945.21|5945.21|5943.67|5943.67|5945.23|5945.23|5943.67|5943.67|0
1638803090000|2021-12-06 15:04:50|5944.15|5944.15|5946.29|5946.29|5946.29|5946.29|5944.15|5944.15|0
1638803100000|2021-12-06 15:05:00|5947.24|5947.24|5944.79|5944.79|5948.38|5948.38|5944.79|5944.79|0
1638803110000|2021-12-06 15:05:10|5944.77|5944.77|5943.19|5943.19|5945.28|5945.28|5942.72|5942.72|0
1638803120000|2021-12-06 15:05:20|5942.98|5942.98|5945.38|5945.38|5945.47|5945.47|5942.98|5942.98|0
1638803130000|2021-12-06 15:05:30|5945.42|5945.42|5946.28|5946.28|5946.28|5946.28|5945.42|5945.42|0
1638803140000|2021-12-06 15:05:40|5946.32|5946.32|5948.9|5948.9|5949.12|5949.12|5946.32|5946.32|0
1638803150000|2021-12-06 15:05:50|5948.32|5948.32|5948.73|5948.73|5949.04|5949.04|5947.69|5947.69|0
1638803160000|2021-12-06 15:06:00|5948.74|5948.74|5945.09|5945.09|5948.74|5948.74|5945.01|5945.01|0
1638803170000|2021-12-06 15:06:10|5944.8|5944.8|5941.88|5941.88|5944.8|5944.8|5941.88|5941.88|0
1638803180000|2021-12-06 15:06:20|5942.38|5942.38|5943.36|5943.36|5943.89|5943.89|5942.38|5942.38|0
1638803190000|2021-12-06 15:06:30|5944.06|5944.06|5943.21|5943.21|5944.06|5944.06|5943.12|5943.12|0
1638803200000|2021-12-06 15:06:40|5942.49|5942.49|5942.51|5942.51|5942.95|5942.95|5942.49|5942.49|0
1638803210000|2021-12-06 15:06:50|5942.23|5942.23|5943.21|5943.21|5943.21|5943.21|5941.94|5941.94|0
1638803220000|2021-12-06 15:07:00|5942.92|5942.92|5939.62|5939.62|5942.92|5942.92|5939.62|5939.62|0
1638803230000|2021-12-06 15:07:10|5938.76|5938.76|5938.8|5938.8|5940.03|5940.03|5938.76|5938.76|0
1638803240000|2021-12-06 15:07:20|5938.57|5938.57|5941.02|5941.02|5941.45|5941.45|5938.57|5938.57|0
1638803250000|2021-12-06 15:07:30|5941.45|5941.45|5943.52|5943.52|5943.52|5943.52|5941.45|5941.45|0
1638803260000|2021-12-06 15:07:40|5944|5944|5944|5944|5945.01|5945.01|5944|5944|0
1638803270000|2021-12-06 15:07:50|5944.72|5944.72|5945.7|5945.7|5945.7|5945.7|5944.72|5944.72|0
1638803280000|2021-12-06 15:08:00|5946.15|5946.15|5945.17|5945.17|5946.42|5946.42|5945.17|5945.17|0
1638803290000|2021-12-06 15:08:10|5945.41|5945.41|5946.49|5946.49|5946.49|5946.49|5945.41|5945.41|0
1638803300000|2021-12-06 15:08:20|5946.78|5946.78|5946.76|5946.76|5946.99|5946.99|5946.76|5946.76|0
1638803310000|2021-12-06 15:08:30|5947.9|5947.9|5947.9|5947.9|5948.19|5948.19|5947.61|5947.61|0
1638803320000|2021-12-06 15:08:40|5948.19|5948.19|5946.71|5946.71|5948.48|5948.48|5946.71|5946.71|0
1638803330000|2021-12-06 15:08:50|5946.99|5946.99|5950.85|5950.85|5950.85|5950.85|5946.99|5946.99|0
1638803340000|2021-12-06 15:09:00|5950.81|5950.81|5951.25|5951.25|5951.29|5951.29|5950.81|5950.81|0
1638803350000|2021-12-06 15:09:10|5951.46|5951.46|5953|5953|5953.18|5953.18|5951.46|5951.46|0
1638803360000|2021-12-06 15:09:20|5953.24|5953.24|5954.94|5954.94|5954.94|5954.94|5953.24|5953.24|0
1638803370000|2021-12-06 15:09:30|5955.22|5955.22|5957.91|5957.91|5957.91|5957.91|5955.22|5955.22|0
1638803380000|2021-12-06 15:09:40|5957.48|5957.48|5956.99|5956.99|5957.69|5957.69|5956.99|5956.99|0
1638803390000|2021-12-06 15:09:50|5956.7|5956.7|5956.94|5956.94|5956.94|5956.94|5956.46|5956.46|0
1638803400000|2021-12-06 15:10:00|5956.7|5956.7|5957.73|5957.73|5957.73|5957.73|5956.02|5956.02|0
1638803410000|2021-12-06 15:10:10|5957.55|5957.55|5957.55|5957.55|5958.05|5958.05|5957.55|5957.55|0
1638803420000|2021-12-06 15:10:20|5958.13|5958.13|5959.18|5959.18|5959.18|5959.18|5957.6|5957.6|0
1638803430000|2021-12-06 15:10:30|5959.47|5959.47|5960.26|5960.26|5960.26|5960.26|5959.47|5959.47|0
1638803440000|2021-12-06 15:10:40|5960.49|5960.49|5959.24|5959.24|5960.49|5960.49|5958.67|5958.67|0
1638803450000|2021-12-06 15:10:50|5959.03|5959.03|5959.53|5959.53|5959.53|5959.53|5958.52|5958.52|0
1638803460000|2021-12-06 15:11:00|5959.24|5959.24|5957.8|5957.8|5959.24|5959.24|5957.49|5957.49|0
1638803470000|2021-12-06 15:11:10|5958.09|5958.09|5959.91|5959.91|5959.91|5959.91|5958.09|5958.09|0
1638803480000|2021-12-06 15:11:20|5960.99|5960.99|5958.88|5958.88|5960.99|5960.99|5958.88|5958.88|0
1638803490000|2021-12-06 15:11:30|5958.3|5958.3|5958.11|5958.11|5958.59|5958.59|5957.2|5957.2|0
1638803500000|2021-12-06 15:11:40|5957.82|5957.82|5955.52|5955.52|5957.82|5957.82|5955.48|5955.48|0
1638803510000|2021-12-06 15:11:50|5955.99|5955.99|5956.28|5956.28|5956.57|5956.57|5955.99|5955.99|0
1638803520000|2021-12-06 15:12:00|5956.07|5956.07|5956.64|5956.64|5956.64|5956.64|5954.64|5954.64|0
1638803530000|2021-12-06 15:12:10|5956.56|5956.56|5956.56|5956.56|5956.85|5956.85|5956.56|5956.56|0
1638803540000|2021-12-06 15:12:20|5957.59|5957.59|5957.81|5957.81|5957.81|5957.81|5957.38|5957.38|0
1638803550000|2021-12-06 15:12:30|5958.1|5958.1|5960.15|5960.15|5960.15|5960.15|5958.1|5958.1|0
1638803560000|2021-12-06 15:12:40|5959.72|5959.72|5959.64|5959.64|5959.72|5959.72|5959.14|5959.14|0
1638803570000|2021-12-06 15:12:50|5959.86|5959.86|5959.86|5959.86|5959.86|5959.86|5959.86|5959.86|0
1638803580000|2021-12-06 15:13:00|5960.07|5960.07|5960.68|5960.68|5960.68|5960.68|5960.07|5960.07|0
1638803590000|2021-12-06 15:13:10|5960.39|5960.39|5960.91|5960.91|5961.13|5961.13|5960.39|5960.39|0
1638803600000|2021-12-06 15:13:20|5961.15|5961.15|5961.61|5961.61|5961.61|5961.61|5960.91|5960.91|0
1638803610000|2021-12-06 15:13:30|5961.9|5961.9|5964.63|5964.63|5964.63|5964.63|5961.82|5961.82|0
1638803620000|2021-12-06 15:13:40|5964.84|5964.84|5964.32|5964.32|5964.9|5964.9|5964.03|5964.03|0
1638803630000|2021-12-06 15:13:50|5964.61|5964.61|5963.63|5963.63|5964.61|5964.61|5963.63|5963.63|0
1638803640000|2021-12-06 15:14:00|5962.96|5962.96|5960.87|5960.87|5962.96|5962.96|5960.85|5960.85|0
1638803650000|2021-12-06 15:14:10|5960.29|5960.29|5959.89|5959.89|5961.45|5961.45|5959.89|5959.89|0
1638803660000|2021-12-06 15:14:20|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|0
1638803670000|2021-12-06 15:14:30|5960.7|5960.7|5961.95|5961.95|5962.17|5962.17|5960.7|5960.7|0
1638803680000|2021-12-06 15:14:40|5961.37|5961.37|5959.94|5959.94|5961.37|5961.37|5959.94|5959.94|0
1638803690000|2021-12-06 15:14:50|5959.98|5959.98|5958.57|5958.57|5959.98|5959.98|5958.57|5958.57|0
1638803700000|2021-12-06 15:15:00|5959|5959|5955.31|5955.31|5959.52|5959.52|5955.31|5955.31|0
1638803710000|2021-12-06 15:15:10|5955.02|5955.02|5953.03|5953.03|5956.31|5956.31|5951.72|5951.72|0
1638803720000|2021-12-06 15:15:20|5953.27|5953.27|5955.39|5955.39|5955.68|5955.68|5952.5|5952.5|0
1638803730000|2021-12-06 15:15:30|5955.97|5955.97|5953.28|5953.28|5955.97|5955.97|5953.28|5953.28|0
1638803740000|2021-12-06 15:15:40|5952.7|5952.7|5954.31|5954.31|5954.6|5954.6|5952.7|5952.7|0
1638803750000|2021-12-06 15:15:50|5953.73|5953.73|5948.81|5948.81|5953.73|5953.73|5948.52|5948.52|0
1638803760000|2021-12-06 15:16:00|5949.28|5949.28|5951.55|5951.55|5952.13|5952.13|5949.28|5949.28|0
1638803770000|2021-12-06 15:16:10|5951.84|5951.84|5948.4|5948.4|5952.7|5952.7|5947.75|5947.75|0
1638803780000|2021-12-06 15:16:20|5948.69|5948.69|5948.61|5948.61|5948.69|5948.69|5948.4|5948.4|0
1638803790000|2021-12-06 15:16:30|5948.85|5948.85|5950.96|5950.96|5950.96|5950.96|5948.85|5948.85|0
1638803800000|2021-12-06 15:16:40|5950.2|5950.2|5949.93|5949.93|5950.51|5950.51|5949.53|5949.53|0
1638803810000|2021-12-06 15:16:50|5949.64|5949.64|5949.03|5949.03|5949.72|5949.72|5948.5|5948.5|0
1638803820000|2021-12-06 15:17:00|5949.31|5949.31|5949.98|5949.98|5950.01|5950.01|5949.31|5949.31|0
1638803830000|2021-12-06 15:17:10|5950.22|5950.22|5947.91|5947.91|5950.22|5950.22|5947.91|5947.91|0
1638803840000|2021-12-06 15:17:20|5948.2|5948.2|5946.35|5946.35|5948.2|5948.2|5946.35|5946.35|0
1638803850000|2021-12-06 15:17:30|5946.64|5946.64|5945.45|5945.45|5946.67|5946.67|5945.45|5945.45|0
1638803860000|2021-12-06 15:17:40|5945.23|5945.23|5939.74|5939.74|5945.23|5945.23|5939.74|5939.74|0
1638803870000|2021-12-06 15:17:50|5939.1|5939.1|5944.36|5944.36|5944.39|5944.39|5939.1|5939.1|0
1638803880000|2021-12-06 15:18:00|5944.07|5944.07|5943.84|5943.84|5944.07|5944.07|5943.55|5943.55|0
1638803890000|2021-12-06 15:18:10|5944.79|5944.79|5946.01|5946.01|5946.01|5946.01|5944.79|5944.79|0
1638803900000|2021-12-06 15:18:20|5946.49|5946.49|5944.24|5944.24|5947.64|5947.64|5943.95|5943.95|0
1638803910000|2021-12-06 15:18:30|5943.76|5943.76|5943.67|5943.67|5944.31|5944.31|5943.55|5943.55|0
1638803920000|2021-12-06 15:18:40|5944.31|5944.31|5944.26|5944.26|5944.84|5944.84|5943.73|5943.73|0
1638803930000|2021-12-06 15:18:50|5944.02|5944.02|5944.19|5944.19|5945.05|5945.05|5943.71|5943.71|0
1638803940000|2021-12-06 15:19:00|5943.97|5943.97|5943.52|5943.52|5944.19|5944.19|5943.52|5943.52|0
1638803950000|2021-12-06 15:19:10|5943.23|5943.23|5940.09|5940.09|5943.23|5943.23|5939.64|5939.64|0
1638803960000|2021-12-06 15:19:20|5940.33|5940.33|5943.28|5943.28|5943.86|5943.86|5940.33|5940.33|0
1638803970000|2021-12-06 15:19:30|5942.71|5942.71|5943.48|5943.48|5943.48|5943.48|5942.52|5942.52|0
1638803980000|2021-12-06 15:19:40|5942.9|5942.9|5942.92|5942.92|5943.13|5943.13|5942.61|5942.61|0
1638803990000|2021-12-06 15:19:50|5942.23|5942.23|5940.53|5940.53|5942.23|5942.23|5940.53|5940.53|0
1638804000000|2021-12-06 15:20:00|5940.24|5940.24|5941.56|5941.56|5941.56|5941.56|5939.55|5939.55|0
1638804010000|2021-12-06 15:20:10|5941.85|5941.85|5944.53|5944.53|5944.53|5944.53|5941.85|5941.85|0
1638804020000|2021-12-06 15:20:20|5944.77|5944.77|5939.09|5939.09|5944.98|5944.98|5939.09|5939.09|0
1638804030000|2021-12-06 15:20:30|5939.38|5939.38|5939.91|5939.91|5939.91|5939.91|5939.38|5939.38|0
1638804040000|2021-12-06 15:20:40|5940.12|5940.12|5941.07|5941.07|5941.07|5941.07|5940.12|5940.12|0
1638804050000|2021-12-06 15:20:50|5940.49|5940.49|5939.77|5939.77|5940.78|5940.78|5939.58|5939.58|0
1638804060000|2021-12-06 15:21:00|5939.53|5939.53|5940.78|5940.78|5940.78|5940.78|5939.53|5939.53|0
1638804070000|2021-12-06 15:21:10|5940.75|5940.75|5939.42|5939.42|5941.04|5941.04|5939.42|5939.42|0
1638804080000|2021-12-06 15:21:20|5939.66|5939.66|5939.95|5939.95|5939.95|5939.95|5939.66|5939.66|0
1638804090000|2021-12-06 15:21:30|5939.66|5939.66|5938.25|5938.25|5939.66|5939.66|5937.97|5937.97|0
1638804100000|2021-12-06 15:21:40|5938.9|5938.9|5937.97|5937.97|5938.9|5938.9|5937.97|5937.97|0
1638804110000|2021-12-06 15:21:50|5938.2|5938.2|5941|5941|5941|5941|5938.2|5938.2|0
1638804120000|2021-12-06 15:22:00|5941.47|5941.47|5940.61|5940.61|5941.47|5941.47|5940.61|5940.61|0
1638804130000|2021-12-06 15:22:10|5939.7|5939.7|5940.96|5940.96|5940.96|5940.96|5939.7|5939.7|0
1638804140000|2021-12-06 15:22:20|5941.18|5941.18|5941.94|5941.94|5942.23|5942.23|5941.18|5941.18|0
1638804150000|2021-12-06 15:22:30|5942.18|5942.18|5943.39|5943.39|5943.62|5943.62|5942.18|5942.18|0
1638804160000|2021-12-06 15:22:40|5943.63|5943.63|5943.92|5943.92|5944.21|5944.21|5943.63|5943.63|0
1638804170000|2021-12-06 15:22:50|5943.63|5943.63|5942.43|5942.43|5943.63|5943.63|5942.43|5942.43|0
1638804180000|2021-12-06 15:23:00|5942.65|5942.65|5942.43|5942.43|5942.65|5942.65|5942.43|5942.43|0
1638804190000|2021-12-06 15:23:10|5942.22|5942.22|5943.25|5943.25|5943.25|5943.25|5942.2|5942.2|0
1638804200000|2021-12-06 15:23:20|5943.55|5943.55|5944.44|5944.44|5945.49|5945.49|5943.55|5943.55|0
1638804210000|2021-12-06 15:23:30|5944.72|5944.72|5944.31|5944.31|5944.74|5944.74|5943.78|5943.78|0
1638804220000|2021-12-06 15:23:40|5944.02|5944.02|5942.11|5942.11|5944.02|5944.02|5942.11|5942.11|0
1638804230000|2021-12-06 15:23:50|5941.87|5941.87|5940.5|5940.5|5941.87|5941.87|5940.21|5940.21|0
1638804240000|2021-12-06 15:24:00|5940.26|5940.26|5941.05|5941.05|5941.05|5941.05|5940.26|5940.26|0
1638804250000|2021-12-06 15:24:10|5941.53|5941.53|5944.26|5944.26|5944.26|5944.26|5941.53|5941.53|0
1638804260000|2021-12-06 15:24:20|5944.84|5944.84|5945.48|5945.48|5945.77|5945.77|5944.84|5944.84|0
1638804270000|2021-12-06 15:24:30|5944.24|5944.24|5943.97|5943.97|5944.24|5944.24|5943.28|5943.28|0
1638804280000|2021-12-06 15:24:40|5943.68|5943.68|5942.7|5942.7|5944.19|5944.19|5942.7|5942.7|0
1638804290000|2021-12-06 15:24:50|5942.99|5942.99|5942.89|5942.89|5944.64|5944.64|5942.89|5942.89|0
1638804300000|2021-12-06 15:25:00|5942.6|5942.6|5943.42|5943.42|5943.42|5943.42|5941.7|5941.7|0
1638804310000|2021-12-06 15:25:10|5943.71|5943.71|5942.21|5942.21|5943.71|5943.71|5942.21|5942.21|0
1638804320000|2021-12-06 15:25:20|5942.2|5942.2|5944.38|5944.38|5944.38|5944.38|5942.2|5942.2|0
1638804330000|2021-12-06 15:25:30|5944.68|5944.68|5946.9|5946.9|5946.9|5946.9|5944.68|5944.68|0
1638804340000|2021-12-06 15:25:40|5946.47|5946.47|5948.52|5948.52|5948.81|5948.81|5946.47|5946.47|0
1638804350000|2021-12-06 15:25:50|5950.41|5950.41|5949.72|5949.72|5950.63|5950.63|5949.72|5949.72|0
1638804360000|2021-12-06 15:26:00|5949.48|5949.48|5948.79|5948.79|5950.08|5950.08|5948.79|5948.79|0
1638804370000|2021-12-06 15:26:10|5949.08|5949.08|5951.81|5951.81|5951.81|5951.81|5948.86|5948.86|0
1638804380000|2021-12-06 15:26:20|5951.83|5951.83|5951.62|5951.62|5951.83|5951.83|5951.62|5951.62|0
1638804390000|2021-12-06 15:26:30|5951.86|5951.86|5951.41|5951.41|5954.11|5954.11|5951.41|5951.41|0
1638804400000|2021-12-06 15:26:40|5951.09|5951.09|5951.31|5951.31|5951.31|5951.31|5951.09|5951.09|0
1638804420000|2021-12-06 15:27:00|5951.6|5951.6|5951.38|5951.38|5951.89|5951.89|5951.38|5951.38|0
1638804430000|2021-12-06 15:27:10|5951.17|5951.17|5950.4|5950.4|5951.17|5951.17|5950.4|5950.4|0
1638804440000|2021-12-06 15:27:20|5950.93|5950.93|5951.74|5951.74|5951.74|5951.74|5950.93|5950.93|0
1638804450000|2021-12-06 15:27:30|5952.22|5952.22|5952.87|5952.87|5952.87|5952.87|5952.22|5952.22|0
1638804460000|2021-12-06 15:27:40|5952.58|5952.58|5949.59|5949.59|5952.58|5952.58|5949.59|5949.59|0
1638804470000|2021-12-06 15:27:50|5949.3|5949.3|5949.8|5949.8|5949.8|5949.8|5949.3|5949.3|0
1638804480000|2021-12-06 15:28:00|5949.11|5949.11|5949.52|5949.52|5949.52|5949.52|5948.82|5948.82|0
1638804490000|2021-12-06 15:28:10|5949.28|5949.28|5949.23|5949.23|5950.02|5950.02|5949.23|5949.23|0
1638804500000|2021-12-06 15:28:20|5949.01|5949.01|5950.02|5950.02|5950.31|5950.31|5948.82|5948.82|0
1638804510000|2021-12-06 15:28:30|5950.31|5950.31|5951.74|5951.74|5951.98|5951.98|5950.31|5950.31|0
1638804520000|2021-12-06 15:28:40|5951.45|5951.45|5949.97|5949.97|5951.45|5951.45|5949.97|5949.97|0
1638804530000|2021-12-06 15:28:50|5949.06|5949.06|5949.01|5949.01|5949.06|5949.06|5949.01|5949.01|0
1638804540000|2021-12-06 15:29:00|5948.72|5948.72|5947.77|5947.77|5949.3|5949.3|5947.77|5947.77|0
1638804550000|2021-12-06 15:29:10|5948.06|5948.06|5949.33|5949.33|5949.33|5949.33|5948.06|5948.06|0
1638804560000|2021-12-06 15:29:20|5949.57|5949.57|5949.86|5949.86|5949.86|5949.86|5949.57|5949.57|0
1638804570000|2021-12-06 15:29:30|5950.58|5950.58|5950.72|5950.72|5951.2|5951.2|5950.34|5950.34|0
1638804580000|2021-12-06 15:29:40|5951.87|5951.87|5950.41|5950.41|5951.87|5951.87|5950.41|5950.41|0
1638804590000|2021-12-06 15:29:50|5949.98|5949.98|5949.69|5949.69|5950.22|5950.22|5949.47|5949.47|0
1638804600000|2021-12-06 15:30:00|5949.4|5949.4|5952.53|5952.53|5953.01|5953.01|5949.4|5949.4|0
1638804610000|2021-12-06 15:30:10|5952.24|5952.24|5952.22|5952.22|5953.03|5953.03|5951.81|5951.81|0
1638804620000|2021-12-06 15:30:20|5951.16|5951.16|5948.22|5948.22|5951.16|5951.16|5948.22|5948.22|0
1638804630000|2021-12-06 15:30:30|5948.5|5948.5|5948.96|5948.96|5949.46|5949.46|5948.5|5948.5|0
1638804640000|2021-12-06 15:30:40|5948.67|5948.67|5946.49|5946.49|5948.67|5948.67|5945.63|5945.63|0
1638804650000|2021-12-06 15:30:50|5946.78|5946.78|5946.89|5946.89|5946.89|5946.89|5945.91|5945.91|0
1638804660000|2021-12-06 15:31:00|5947.18|5947.18|5948.88|5948.88|5949.46|5949.46|5947.18|5947.18|0
1638804670000|2021-12-06 15:31:10|5948.45|5948.45|5949.25|5949.25|5949.25|5949.25|5948.43|5948.43|0
1638804680000|2021-12-06 15:31:20|5949.68|5949.68|5949.17|5949.17|5950.15|5950.15|5949.17|5949.17|0
1638804690000|2021-12-06 15:31:30|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|0
1638804700000|2021-12-06 15:31:40|5948.88|5948.88|5948.88|5948.88|5948.88|5948.88|5948.65|5948.65|0
1638804710000|2021-12-06 15:31:50|5948.67|5948.67|5947.47|5947.47|5948.67|5948.67|5946.08|5946.08|0
1638804720000|2021-12-06 15:32:00|5947.69|5947.69|5948.19|5948.19|5948.19|5948.19|5947.4|5947.4|0
1638804730000|2021-12-06 15:32:10|5949.41|5949.41|5948.86|5948.86|5949.45|5949.45|5948.57|5948.57|0
1638804740000|2021-12-06 15:32:20|5948.39|5948.39|5947.71|5947.71|5948.44|5948.44|5947.67|5947.67|0
1638804750000|2021-12-06 15:32:30|5947.42|5947.42|5945.3|5945.3|5947.42|5947.42|5945.3|5945.3|0
1638804760000|2021-12-06 15:32:40|5945.25|5945.25|5945.84|5945.84|5946.53|5946.53|5945.25|5945.25|0
1638804770000|2021-12-06 15:32:50|5946.06|5946.06|5947.04|5947.04|5947.04|5947.04|5946.06|5946.06|0
1638804780000|2021-12-06 15:33:00|5946.75|5946.75|5945.84|5945.84|5946.75|5946.75|5945.84|5945.84|0
1638804790000|2021-12-06 15:33:10|5945.55|5945.55|5944.07|5944.07|5945.79|5945.79|5944.07|5944.07|0
1638804800000|2021-12-06 15:33:20|5943.64|5943.64|5941.86|5941.86|5943.64|5943.64|5941.86|5941.86|0
1638804810000|2021-12-06 15:33:30|5941.83|5941.83|5942.52|5942.52|5942.69|5942.69|5941.83|5941.83|0
1638804830000|2021-12-06 15:33:50|5942.76|5942.76|5944.76|5944.76|5945|5945|5942.76|5942.76|0
1638804840000|2021-12-06 15:34:00|5944.33|5944.33|5945.05|5945.05|5945.36|5945.36|5944.04|5944.04|0
1638804850000|2021-12-06 15:34:10|5944.83|5944.83|5945.29|5945.29|5945.29|5945.29|5944.83|5944.83|0
1638804860000|2021-12-06 15:34:20|5945.28|5945.28|5945.06|5945.06|5945.28|5945.28|5945.06|5945.06|0
1638804870000|2021-12-06 15:34:30|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1638804880000|2021-12-06 15:34:40|5944.99|5944.99|5944.51|5944.51|5944.99|5944.99|5944.51|5944.51|0
1638804890000|2021-12-06 15:34:50|5944.08|5944.08|5944.6|5944.6|5944.84|5944.84|5944.08|5944.08|0
1638804900000|2021-12-06 15:35:00|5944.31|5944.31|5941.87|5941.87|5944.31|5944.31|5941.87|5941.87|0
1638804910000|2021-12-06 15:35:10|5941.89|5941.89|5941.66|5941.66|5942.39|5942.39|5941.66|5941.66|0
1638804920000|2021-12-06 15:35:20|5941.18|5941.18|5939.99|5939.99|5941.42|5941.42|5939.99|5939.99|0
1638804930000|2021-12-06 15:35:30|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.22|5939.22|0
1638804940000|2021-12-06 15:35:40|5939.41|5939.41|5938.95|5938.95|5939.41|5939.41|5938.74|5938.74|0
1638804960000|2021-12-06 15:36:00|5939.18|5939.18|5940.09|5940.09|5940.14|5940.14|5939.18|5939.18|0
1638804970000|2021-12-06 15:36:10|5940.38|5940.38|5942.29|5942.29|5942.29|5942.29|5940.38|5940.38|0
1638804980000|2021-12-06 15:36:20|5942.93|5942.93|5941.11|5941.11|5942.93|5942.93|5941.11|5941.11|0
1638804990000|2021-12-06 15:36:30|5941.33|5941.33|5940.8|5940.8|5941.33|5941.33|5940.8|5940.8|0
1638805000000|2021-12-06 15:36:40|5940.78|5940.78|5940.85|5940.85|5940.85|5940.85|5940.38|5940.38|0
1638805010000|2021-12-06 15:36:50|5940.56|5940.56|5938.65|5938.65|5940.56|5940.56|5938.65|5938.65|0
1638805020000|2021-12-06 15:37:00|5938.86|5938.86|5941.21|5941.21|5941.21|5941.21|5938.86|5938.86|0
1638805030000|2021-12-06 15:37:10|5941.65|5941.65|5944.01|5944.01|5944.22|5944.22|5941.65|5941.65|0
1638805040000|2021-12-06 15:37:20|5944.58|5944.58|5945.86|5945.86|5945.86|5945.86|5944.58|5944.58|0
1638805050000|2021-12-06 15:37:30|5945.64|5945.64|5943.28|5943.28|5945.64|5945.64|5943.28|5943.28|0
1638805060000|2021-12-06 15:37:40|5943.06|5943.06|5941.83|5941.83|5943.06|5943.06|5941.83|5941.83|0
1638805070000|2021-12-06 15:37:50|5941.59|5941.59|5941.04|5941.04|5942.34|5942.34|5941.04|5941.04|0
1638805080000|2021-12-06 15:38:00|5940.8|5940.8|5941.02|5941.02|5941.38|5941.38|5940.51|5940.51|0
1638805090000|2021-12-06 15:38:10|5941.03|5941.03|5943.6|5943.6|5943.6|5943.6|5941.03|5941.03|0
1638805100000|2021-12-06 15:38:20|5943.31|5943.31|5943.79|5943.79|5943.79|5943.79|5943.31|5943.31|0
1638805110000|2021-12-06 15:38:30|5944.02|5944.02|5944.91|5944.91|5944.91|5944.91|5944.02|5944.02|0
1638805120000|2021-12-06 15:38:40|5945|5945|5946.3|5946.3|5946.3|5946.3|5944.76|5944.76|0
1638805130000|2021-12-06 15:38:50|5946.87|5946.87|5947.09|5947.09|5947.09|5947.09|5946.59|5946.59|0
1638805140000|2021-12-06 15:39:00|5946.87|5946.87|5946.87|5946.87|5947.09|5947.09|5946.87|5946.87|0
1638805150000|2021-12-06 15:39:10|5945.92|5945.92|5945.7|5945.7|5945.93|5945.93|5945.7|5945.7|0
1638805160000|2021-12-06 15:39:20|5945.48|5945.48|5947.5|5947.5|5947.5|5947.5|5945.48|5945.48|0
1638805170000|2021-12-06 15:39:30|5948.21|5948.21|5948.22|5948.22|5948.51|5948.51|5948.21|5948.21|0
1638805180000|2021-12-06 15:39:40|5948.44|5948.44|5949.3|5949.3|5949.3|5949.3|5948.44|5948.44|0
1638805190000|2021-12-06 15:39:50|5949.73|5949.73|5949.44|5949.44|5949.95|5949.95|5949.44|5949.44|0
1638805200000|2021-12-06 15:40:00|5950.16|5950.16|5948.67|5948.67|5950.37|5950.37|5948.67|5948.67|0
1638805210000|2021-12-06 15:40:10|5948.16|5948.16|5947.34|5947.34|5948.16|5948.16|5947.1|5947.1|0
1638805220000|2021-12-06 15:40:20|5946.86|5946.86|5945.62|5945.62|5946.86|5946.86|5945.62|5945.62|0
1638805230000|2021-12-06 15:40:30|5945.33|5945.33|5948.25|5948.25|5948.25|5948.25|5945.33|5945.33|0
1638805240000|2021-12-06 15:40:40|5948.68|5948.68|5948.01|5948.01|5949.21|5949.21|5948.01|5948.01|0
1638805250000|2021-12-06 15:40:50|5948.05|5948.05|5949.7|5949.7|5949.7|5949.7|5948.04|5948.04|0
1638805260000|2021-12-06 15:41:00|5950.17|5950.17|5950.38|5950.38|5950.39|5950.39|5950.1|5950.1|0
1638805270000|2021-12-06 15:41:10|5950.67|5950.67|5953.06|5953.06|5953.06|5953.06|5950.67|5950.67|0
1638805280000|2021-12-06 15:41:20|5952.49|5952.49|5953.77|5953.77|5954|5954|5952.49|5952.49|0
1638805290000|2021-12-06 15:41:30|5953.48|5953.48|5952.33|5952.33|5953.48|5953.48|5952.33|5952.33|0
1638805300000|2021-12-06 15:41:40|5952.07|5952.07|5952.35|5952.35|5952.35|5952.35|5951.83|5951.83|0
1638805310000|2021-12-06 15:41:50|5951.78|5951.78|5951.3|5951.3|5951.78|5951.78|5951.3|5951.3|0
1638805320000|2021-12-06 15:42:00|5951.54|5951.54|5952.12|5952.12|5952.35|5952.35|5951.54|5951.54|0
1638805330000|2021-12-06 15:42:10|5952.35|5952.35|5951.9|5951.9|5952.35|5952.35|5951.9|5951.9|0
1638805340000|2021-12-06 15:42:20|5952.33|5952.33|5952.86|5952.86|5952.86|5952.86|5952.33|5952.33|0
1638805350000|2021-12-06 15:42:30|5953.1|5953.1|5953.31|5953.31|5953.31|5953.31|5953.1|5953.1|0
1638805360000|2021-12-06 15:42:40|5954.06|5954.06|5954.58|5954.58|5954.58|5954.58|5954.06|5954.06|0
1638805370000|2021-12-06 15:42:50|5954.34|5954.34|5953.99|5953.99|5954.34|5954.34|5953.7|5953.7|0
1638805380000|2021-12-06 15:43:00|5953.75|5953.75|5954.73|5954.73|5954.73|5954.73|5953.75|5953.75|0
1638805390000|2021-12-06 15:43:10|5954.07|5954.07|5952.98|5952.98|5954.07|5954.07|5952.98|5952.98|0
1638805400000|2021-12-06 15:43:20|5950.68|5950.68|5948.65|5948.65|5950.68|5950.68|5948.65|5948.65|0
1638805410000|2021-12-06 15:43:30|5948.62|5948.62|5946.62|5946.62|5948.64|5948.64|5946.62|5946.62|0
1638805420000|2021-12-06 15:43:40|5946.33|5946.33|5946.38|5946.38|5946.38|5946.38|5945.19|5945.19|0
1638805430000|2021-12-06 15:43:50|5946.62|5946.62|5947.89|5947.89|5947.89|5947.89|5946.31|5946.31|0
1638805440000|2021-12-06 15:44:00|5947.87|5947.87|5948.77|5948.77|5948.77|5948.77|5947.63|5947.63|0
1638805450000|2021-12-06 15:44:10|5948.48|5948.48|5950.05|5950.05|5950.07|5950.07|5948.01|5948.01|0
1638805460000|2021-12-06 15:44:20|5949.76|5949.76|5950.05|5950.05|5950.05|5950.05|5949.76|5949.76|0
1638805470000|2021-12-06 15:44:30|5950.55|5950.55|5951.48|5951.48|5951.48|5951.48|5950.55|5950.55|0
1638805480000|2021-12-06 15:44:40|5951.69|5951.69|5952.78|5952.78|5952.78|5952.78|5951.69|5951.69|0
1638805490000|2021-12-06 15:44:50|5953.25|5953.25|5953.25|5953.25|5953.47|5953.47|5953.25|5953.25|0
1638805500000|2021-12-06 15:45:00|5952.96|5952.96|5953.55|5953.55|5953.77|5953.77|5952.96|5952.96|0
1638805510000|2021-12-06 15:45:10|5954.01|5954.01|5953.05|5953.05|5954.01|5954.01|5953.05|5953.05|0
1638805520000|2021-12-06 15:45:20|5953.34|5953.34|5956.26|5956.26|5956.26|5956.26|5953.34|5953.34|0
1638805530000|2021-12-06 15:45:30|5955.97|5955.97|5956.27|5956.27|5956.27|5956.27|5955.97|5955.97|0
1638805540000|2021-12-06 15:45:40|5957.22|5957.22|5957.44|5957.44|5957.44|5957.44|5957.22|5957.22|0
1638805550000|2021-12-06 15:45:50|5957.22|5957.22|5956.36|5956.36|5957.22|5957.22|5956.36|5956.36|0
1638805560000|2021-12-06 15:46:00|5955.4|5955.4|5956.93|5956.93|5956.93|5956.93|5955.4|5955.4|0
1638805570000|2021-12-06 15:46:10|5957.22|5957.22|5956.43|5956.43|5957.22|5957.22|5956.41|5956.41|0
1638805580000|2021-12-06 15:46:20|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1638805590000|2021-12-06 15:46:30|5956.73|5956.73|5957.09|5957.09|5957.52|5957.52|5956.73|5956.73|0
1638805600000|2021-12-06 15:46:40|5956.85|5956.85|5957.07|5957.07|5957.07|5957.07|5956.85|5956.85|0
1638805610000|2021-12-06 15:46:50|5956.78|5956.78|5957.59|5957.59|5957.59|5957.59|5956.78|5956.78|0
1638805620000|2021-12-06 15:47:00|5957.81|5957.81|5957.57|5957.57|5958.03|5958.03|5957.57|5957.57|0
1638805630000|2021-12-06 15:47:10|5957.28|5957.28|5956.56|5956.56|5957.57|5957.57|5956.04|5956.04|0
1638805640000|2021-12-06 15:47:20|5956.8|5956.8|5957.07|5957.07|5957.52|5957.52|5956.8|5956.8|0
1638805650000|2021-12-06 15:47:30|5957.09|5957.09|5958.62|5958.62|5958.62|5958.62|5957.09|5957.09|0
1638805660000|2021-12-06 15:47:40|5958.41|5958.41|5958.34|5958.34|5958.41|5958.41|5958.12|5958.12|0
1638805670000|2021-12-06 15:47:50|5958.05|5958.05|5957.63|5957.63|5958.05|5958.05|5957.63|5957.63|0
1638805680000|2021-12-06 15:48:00|5957.34|5957.34|5957.34|5957.34|5957.56|5957.56|5957.34|5957.34|0
1638805690000|2021-12-06 15:48:10|5957.92|5957.92|5959.33|5959.33|5959.57|5959.57|5957.92|5957.92|0
1638805700000|2021-12-06 15:48:20|5959.3|5959.3|5960.89|5960.89|5960.89|5960.89|5959.3|5959.3|0
1638805710000|2021-12-06 15:48:30|5960.91|5960.91|5963.59|5963.59|5963.88|5963.88|5960.91|5960.91|0
1638805720000|2021-12-06 15:48:40|5963.16|5963.16|5964.62|5964.62|5964.62|5964.62|5962.71|5962.71|0
1638805730000|2021-12-06 15:48:50|5964.38|5964.38|5965.05|5965.05|5965.05|5965.05|5964.38|5964.38|0
1638805740000|2021-12-06 15:49:00|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1638805750000|2021-12-06 15:49:10|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|0
1638805760000|2021-12-06 15:49:20|5966.22|5966.22|5968.44|5968.44|5968.44|5968.44|5966.22|5966.22|0
1638805770000|2021-12-06 15:49:30|5968.45|5968.45|5969.72|5969.72|5969.72|5969.72|5968.45|5968.45|0
1638805780000|2021-12-06 15:49:40|5969.43|5969.43|5970.18|5970.18|5970.18|5970.18|5969.43|5969.43|0
1638805800000|2021-12-06 15:50:00|5970.76|5970.76|5969.71|5969.71|5970.98|5970.98|5969.47|5969.47|0
1638805810000|2021-12-06 15:50:10|5970|5970|5967.98|5967.98|5970|5970|5967.98|5967.98|0
1638805820000|2021-12-06 15:50:20|5968.56|5968.56|5966.86|5966.86|5968.56|5968.56|5966.86|5966.86|0
1638805830000|2021-12-06 15:50:30|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.28|5966.28|0
1638805840000|2021-12-06 15:50:40|5966.81|5966.81|5966.87|5966.87|5966.87|5966.87|5966.81|5966.81|0
1638805850000|2021-12-06 15:50:50|5967.16|5967.16|5967.37|5967.37|5967.37|5967.37|5967.16|5967.16|0
1638805860000|2021-12-06 15:51:00|5966.94|5966.94|5967.59|5967.59|5967.59|5967.59|5966.65|5966.65|0
1638805870000|2021-12-06 15:51:10|5967.88|5967.88|5967.74|5967.74|5969.36|5969.36|5967.74|5967.74|0
1638805880000|2021-12-06 15:51:20|5968.17|5968.17|5968.87|5968.87|5968.87|5968.87|5968.17|5968.17|0
1638805890000|2021-12-06 15:51:30|5969.16|5969.16|5966.41|5966.41|5969.16|5969.16|5966.41|5966.41|0
1638805900000|2021-12-06 15:51:40|5966.19|5966.19|5965.42|5965.42|5966.19|5966.19|5965.42|5965.42|0
1638805910000|2021-12-06 15:51:50|5965.21|5965.21|5964.68|5964.68|5965.21|5965.21|5964.68|5964.68|0
1638805920000|2021-12-06 15:52:00|5964.39|5964.39|5964.2|5964.2|5964.92|5964.92|5964.2|5964.2|0
1638805930000|2021-12-06 15:52:10|5963.41|5963.41|5963.33|5963.33|5963.41|5963.41|5962.69|5962.69|0
1638805940000|2021-12-06 15:52:20|5963.04|5963.04|5962.35|5962.35|5963.04|5963.04|5961.92|5961.92|0
1638805950000|2021-12-06 15:52:30|5963.33|5963.33|5963.62|5963.62|5964.12|5964.12|5963.33|5963.33|0
1638805960000|2021-12-06 15:52:40|5963.33|5963.33|5963.93|5963.93|5963.93|5963.93|5963.29|5963.29|0
1638805970000|2021-12-06 15:52:50|5964.84|5964.84|5966.24|5966.24|5966.24|5966.24|5964.82|5964.82|0
1638805980000|2021-12-06 15:53:00|5966.26|5966.26|5966.42|5966.42|5966.66|5966.66|5965.97|5965.97|0
1638805990000|2021-12-06 15:53:10|5966.46|5966.46|5966.48|5966.48|5966.77|5966.77|5966.46|5966.46|0
1638806000000|2021-12-06 15:53:20|5966.77|5966.77|5966.85|5966.85|5966.85|5966.85|5966.27|5966.27|0
1638806020000|2021-12-06 15:53:40|5966.56|5966.56|5966.85|5966.85|5966.85|5966.85|5966.56|5966.56|0
1638806030000|2021-12-06 15:53:50|5966.56|5966.56|5968.21|5968.21|5968.21|5968.21|5966.53|5966.53|0
1638806040000|2021-12-06 15:54:00|5968.44|5968.44|5967.12|5967.12|5968.48|5968.48|5967.12|5967.12|0
1638806050000|2021-12-06 15:54:10|5967.55|5967.55|5967.12|5967.12|5967.84|5967.84|5967.12|5967.12|0
1638806060000|2021-12-06 15:54:20|5967.36|5967.36|5965.99|5965.99|5967.59|5967.59|5965.99|5965.99|0
1638806070000|2021-12-06 15:54:30|5966.28|5966.28|5966.95|5966.95|5966.95|5966.95|5966.28|5966.28|0
1638806080000|2021-12-06 15:54:40|5967.18|5967.18|5967.42|5967.42|5967.42|5967.42|5967.18|5967.18|0
1638806090000|2021-12-06 15:54:50|5967.85|5967.85|5967.63|5967.63|5967.85|5967.85|5966.63|5966.63|0
1638806100000|2021-12-06 15:55:00|5967.42|5967.42|5968.67|5968.67|5968.92|5968.92|5967.39|5967.39|0
1638806110000|2021-12-06 15:55:10|5968.69|5968.69|5968.93|5968.93|5968.93|5968.93|5968.69|5968.69|0
1638806120000|2021-12-06 15:55:20|5969.21|5969.21|5970.46|5970.46|5970.46|5970.46|5969.21|5969.21|0
1638806130000|2021-12-06 15:55:30|5970.68|5970.68|5969.98|5969.98|5970.7|5970.7|5969.77|5969.77|0
1638806140000|2021-12-06 15:55:40|5970.22|5970.22|5970.71|5970.71|5970.71|5970.71|5970.22|5970.22|0
1638806150000|2021-12-06 15:55:50|5970.42|5970.42|5970.21|5970.21|5970.71|5970.71|5970.21|5970.21|0
1638806160000|2021-12-06 15:56:00|5969.92|5969.92|5970.44|5970.44|5970.44|5970.44|5969.92|5969.92|0
1638806170000|2021-12-06 15:56:10|5970.73|5970.73|5970.42|5970.42|5970.73|5970.73|5970.42|5970.42|0
1638806180000|2021-12-06 15:56:20|5970.41|5970.41|5968.15|5968.15|5971.02|5971.02|5968.15|5968.15|0
1638806190000|2021-12-06 15:56:30|5967.86|5967.86|5968.63|5968.63|5968.65|5968.65|5967.86|5967.86|0
1638806200000|2021-12-06 15:56:40|5968.05|5968.05|5968.34|5968.34|5968.34|5968.34|5968.05|5968.05|0
1638806210000|2021-12-06 15:56:50|5968.05|5968.05|5970.49|5970.49|5970.49|5970.49|5968.05|5968.05|0
1638806220000|2021-12-06 15:57:00|5970.52|5970.52|5970.6|5970.6|5971.56|5971.56|5970.52|5970.52|0
1638806230000|2021-12-06 15:57:10|5970.31|5970.31|5969.88|5969.88|5970.31|5970.31|5969.59|5969.59|0
1638806240000|2021-12-06 15:57:20|5970.17|5970.17|5969.08|5969.08|5970.17|5970.17|5969.07|5969.07|0
1638806250000|2021-12-06 15:57:30|5969.56|5969.56|5971.64|5971.64|5972.17|5972.17|5969.56|5969.56|0
1638806260000|2021-12-06 15:57:40|5971.63|5971.63|5972.64|5972.64|5972.64|5972.64|5971.63|5971.63|0
1638806270000|2021-12-06 15:57:50|5972.93|5972.93|5974.6|5974.6|5974.6|5974.6|5972.93|5972.93|0
1638806280000|2021-12-06 15:58:00|5975.03|5975.03|5975.28|5975.28|5975.28|5975.28|5975.03|5975.03|0
1638806290000|2021-12-06 15:58:10|5974.81|5974.81|5976.37|5976.37|5976.37|5976.37|5974.81|5974.81|0
1638806300000|2021-12-06 15:58:20|5976.08|5976.08|5975.79|5975.79|5976.08|5976.08|5975.79|5975.79|0
1638806310000|2021-12-06 15:58:30|5975.55|5975.55|5975.8|5975.8|5975.8|5975.8|5975.55|5975.55|0
1638806320000|2021-12-06 15:58:40|5976.08|5976.08|5975.61|5975.61|5976.08|5976.08|5975.61|5975.61|0
1638806330000|2021-12-06 15:58:50|5975.9|5975.9|5976.08|5976.08|5976.36|5976.36|5975.87|5975.87|0
1638806340000|2021-12-06 15:59:00|5976.37|5976.37|5976.32|5976.32|5976.56|5976.56|5976.08|5976.08|0
1638806350000|2021-12-06 15:59:10|5976.11|5976.11|5976.61|5976.61|5976.85|5976.85|5976.11|5976.11|0
1638806360000|2021-12-06 15:59:20|5976.08|5976.08|5975.43|5975.43|5976.1|5976.1|5975.43|5975.43|0
1638806370000|2021-12-06 15:59:30|5975.14|5975.14|5974.9|5974.9|5975.14|5975.14|5974.9|5974.9|0
1638806380000|2021-12-06 15:59:40|5975.33|5975.33|5975.81|5975.81|5975.81|5975.81|5975.33|5975.33|0
1638806390000|2021-12-06 15:59:50|5975.52|5975.52|5976.05|5976.05|5976.05|5976.05|5975.52|5975.52|0
1638806400000|2021-12-06 16:00:00|5976.1|5976.1|5974.82|5974.82|5976.55|5976.55|5974.82|5974.82|0
1638806410000|2021-12-06 16:00:10|5974.32|5974.32|5971.36|5971.36|5974.32|5974.32|5971.36|5971.36|0
1638806420000|2021-12-06 16:00:20|5971.65|5971.65|5970.68|5970.68|5971.94|5971.94|5970.68|5970.68|0
1638806430000|2021-12-06 16:00:30|5970.39|5970.39|5971.12|5971.12|5971.12|5971.12|5970.38|5970.38|0
1638806440000|2021-12-06 16:00:40|5971.41|5971.41|5971.65|5971.65|5971.65|5971.65|5971.41|5971.41|0
1638806450000|2021-12-06 16:00:50|5971.41|5971.41|5971.88|5971.88|5971.88|5971.88|5970.83|5970.83|0
1638806460000|2021-12-06 16:01:00|5972.62|5972.62|5972.7|5972.7|5973.13|5973.13|5972.62|5972.62|0
1638806470000|2021-12-06 16:01:10|5972.46|5972.46|5971.95|5971.95|5972.46|5972.46|5971.95|5971.95|0
1638806480000|2021-12-06 16:01:20|5972.17|5972.17|5972.99|5972.99|5972.99|5972.99|5972.17|5972.17|0
1638806490000|2021-12-06 16:01:30|5972.7|5972.7|5972.46|5972.46|5972.7|5972.7|5972.46|5972.46|0
1638806500000|2021-12-06 16:01:40|5972.24|5972.24|5972.19|5972.19|5972.24|5972.24|5971.95|5971.95|0
1638806510000|2021-12-06 16:01:50|5971.95|5971.95|5969.43|5969.43|5971.95|5971.95|5968.91|5968.91|0
1638806520000|2021-12-06 16:02:00|5969.22|5969.22|5969.74|5969.74|5969.74|5969.74|5969.22|5969.22|0
1638806530000|2021-12-06 16:02:10|5969.45|5969.45|5969.62|5969.62|5969.62|5969.62|5969.16|5969.16|0
1638806540000|2021-12-06 16:02:20|5969.38|5969.38|5969.38|5969.38|5969.9|5969.9|5969.38|5969.38|0
1638806550000|2021-12-06 16:02:30|5969.62|5969.62|5970.34|5970.34|5970.34|5970.34|5969.62|5969.62|0
1638806560000|2021-12-06 16:02:40|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|0
1638806570000|2021-12-06 16:02:50|5970.86|5970.86|5970.41|5970.41|5971.15|5971.15|5970.41|5970.41|0
1638806580000|2021-12-06 16:03:00|5970.4|5970.4|5968.24|5968.24|5970.4|5970.4|5968.24|5968.24|0
1638806590000|2021-12-06 16:03:10|5968.02|5968.02|5965.94|5965.94|5968.02|5968.02|5965.47|5965.47|0
1638806600000|2021-12-06 16:03:20|5965.7|5965.7|5966.71|5966.71|5966.93|5966.93|5965.7|5965.7|0
1638806610000|2021-12-06 16:03:30|5966.47|5966.47|5967|5967|5967|5967|5966.47|5966.47|0
1638806620000|2021-12-06 16:03:40|5966.76|5966.76|5968.25|5968.25|5968.25|5968.25|5966.76|5966.76|0
1638806630000|2021-12-06 16:03:50|5968.54|5968.54|5968.54|5968.54|5969.04|5969.04|5968.25|5968.25|0
1638806640000|2021-12-06 16:04:00|5968.83|5968.83|5969.78|5969.78|5970.5|5970.5|5968.83|5968.83|0
1638806650000|2021-12-06 16:04:10|5969.3|5969.3|5968.25|5968.25|5969.3|5969.3|5968.25|5968.25|0
1638806660000|2021-12-06 16:04:20|5968.03|5968.03|5967.5|5967.5|5968.03|5968.03|5967.5|5967.5|0
1638806670000|2021-12-06 16:04:30|5967.29|5967.29|5966.19|5966.19|5967.29|5967.29|5966.19|5966.19|0
1638806680000|2021-12-06 16:04:40|5965.72|5965.72|5963.27|5963.27|5965.72|5965.72|5963.27|5963.27|0
1638806690000|2021-12-06 16:04:50|5963.56|5963.56|5962.67|5962.67|5963.56|5963.56|5962.67|5962.67|0
1638806700000|2021-12-06 16:05:00|5962.96|5962.96|5962.62|5962.62|5962.96|5962.96|5962.38|5962.38|0
1638806710000|2021-12-06 16:05:10|5963.2|5963.2|5963.35|5963.35|5964.68|5964.68|5963.2|5963.2|0
1638806720000|2021-12-06 16:05:20|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|0
1638806730000|2021-12-06 16:05:30|5962.82|5962.82|5965.62|5965.62|5965.62|5965.62|5962.82|5962.82|0
1638806740000|2021-12-06 16:05:40|5965.41|5965.41|5966.06|5966.06|5966.06|5966.06|5965.12|5965.12|0
1638806750000|2021-12-06 16:05:50|5966.04|5966.04|5967.05|5967.05|5967.05|5967.05|5966.02|5966.02|0
1638806760000|2021-12-06 16:06:00|5967.34|5967.34|5965.93|5965.93|5967.34|5967.34|5965.93|5965.93|0
1638806770000|2021-12-06 16:06:10|5965.64|5965.64|5964.95|5964.95|5965.64|5965.64|5964.95|5964.95|0
1638806780000|2021-12-06 16:06:20|5964.74|5964.74|5963.41|5963.41|5964.74|5964.74|5963.41|5963.41|0
1638806790000|2021-12-06 16:06:30|5962.84|5962.84|5962.04|5962.04|5962.84|5962.84|5962.04|5962.04|0
1638806800000|2021-12-06 16:06:40|5961.83|5961.83|5961.37|5961.37|5961.83|5961.83|5961.37|5961.37|0
1638806810000|2021-12-06 16:06:50|5961.08|5961.08|5960.18|5960.18|5961.3|5961.3|5960.18|5960.18|0
1638806820000|2021-12-06 16:07:00|5959.89|5959.89|5958.4|5958.4|5959.89|5959.89|5958.4|5958.4|0
1638806830000|2021-12-06 16:07:10|5958.17|5958.17|5958.86|5958.86|5959.15|5959.15|5957.74|5957.74|0
1638806840000|2021-12-06 16:07:20|5958.84|5958.84|5958.82|5958.82|5958.84|5958.84|5958.82|5958.82|0
1638806850000|2021-12-06 16:07:30|5959.11|5959.11|5960.43|5960.43|5960.43|5960.43|5959.11|5959.11|0
1638806860000|2021-12-06 16:07:40|5960.14|5960.14|5960.45|5960.45|5960.97|5960.97|5960.14|5960.14|0
1638806870000|2021-12-06 16:07:50|5959.8|5959.8|5958.99|5958.99|5959.8|5959.8|5958.99|5958.99|0
1638806880000|2021-12-06 16:08:00|5959.22|5959.22|5958.71|5958.71|5959.22|5959.22|5958.71|5958.71|0
1638806890000|2021-12-06 16:08:10|5958.49|5958.49|5959.99|5959.99|5959.99|5959.99|5958.49|5958.49|0
1638806900000|2021-12-06 16:08:20|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|0
1638806910000|2021-12-06 16:08:30|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|0
1638806920000|2021-12-06 16:08:40|5961.19|5961.19|5961.2|5961.2|5961.49|5961.49|5961.19|5961.19|0
1638806930000|2021-12-06 16:08:50|5961.41|5961.41|5959.7|5959.7|5961.41|5961.41|5959.7|5959.7|0
1638806940000|2021-12-06 16:09:00|5959.99|5959.99|5959.48|5959.48|5959.99|5959.99|5959.01|5959.01|0
1638806950000|2021-12-06 16:09:10|5960.06|5960.06|5961.69|5961.69|5962.19|5962.19|5960.06|5960.06|0
1638806960000|2021-12-06 16:09:20|5962.22|5962.22|5961.93|5961.93|5962.22|5962.22|5961.93|5961.93|0
1638806970000|2021-12-06 16:09:30|5961.69|5961.69|5961.93|5961.93|5961.93|5961.93|5961.69|5961.69|0
1638806980000|2021-12-06 16:09:40|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|0
1638806990000|2021-12-06 16:09:50|5961.62|5961.62|5959.86|5959.86|5961.62|5961.62|5959.86|5959.86|0
1638807000000|2021-12-06 16:10:00|5960.15|5960.15|5959.84|5959.84|5960.58|5960.58|5959.84|5959.84|0
1638807010000|2021-12-06 16:10:10|5959.63|5959.63|5959.12|5959.12|5959.63|5959.63|5959.12|5959.12|0
1638807020000|2021-12-06 16:10:20|5958.83|5958.83|5959.85|5959.85|5959.86|5959.86|5958.02|5958.02|0
1638807030000|2021-12-06 16:10:30|5960.07|5960.07|5961.03|5961.03|5961.3|5961.3|5960.04|5960.04|0
1638807040000|2021-12-06 16:10:40|5961.06|5961.06|5962.02|5962.02|5962.02|5962.02|5961.06|5961.06|0
1638807050000|2021-12-06 16:10:50|5962.31|5962.31|5961.56|5961.56|5963.21|5963.21|5961.56|5961.56|0
1638807060000|2021-12-06 16:11:00|5961.27|5961.27|5960.51|5960.51|5961.42|5961.42|5960.1|5960.1|0
1638807070000|2021-12-06 16:11:10|5960.27|5960.27|5960.42|5960.42|5961.04|5961.04|5959.52|5959.52|0
1638807080000|2021-12-06 16:11:20|5959.95|5959.95|5959.1|5959.1|5960.19|5960.19|5958.87|5958.87|0
1638807090000|2021-12-06 16:11:30|5959.32|5959.32|5959.08|5959.08|5959.9|5959.9|5958.83|5958.83|0
1638807100000|2021-12-06 16:11:40|5959.37|5959.37|5960.01|5960.01|5960.23|5960.23|5959.13|5959.13|0
1638807110000|2021-12-06 16:11:50|5960.25|5960.25|5960.46|5960.46|5961.04|5961.04|5960.25|5960.25|0
1638807120000|2021-12-06 16:12:00|5960.68|5960.68|5962.96|5962.96|5962.96|5962.96|5960.68|5960.68|0
1638807130000|2021-12-06 16:12:10|5963.06|5963.06|5964.04|5964.04|5964.28|5964.28|5963.06|5963.06|0
1638807140000|2021-12-06 16:12:20|5963.76|5963.76|5961.6|5961.6|5963.76|5963.76|5961.6|5961.6|0
1638807150000|2021-12-06 16:12:30|5960.93|5960.93|5960.07|5960.07|5961.15|5961.15|5960.07|5960.07|0
1638807160000|2021-12-06 16:12:40|5960.04|5960.04|5959.16|5959.16|5960.04|5960.04|5959.16|5959.16|0
1638807170000|2021-12-06 16:12:50|5959.45|5959.45|5959.71|5959.71|5959.71|5959.71|5959.18|5959.18|0
1638807180000|2021-12-06 16:13:00|5959.42|5959.42|5961.99|5961.99|5961.99|5961.99|5959.42|5959.42|0
1638807190000|2021-12-06 16:13:10|5962.28|5962.28|5964.82|5964.82|5964.82|5964.82|5962.28|5962.28|0
1638807200000|2021-12-06 16:13:20|5965.11|5965.11|5966.24|5966.24|5966.24|5966.24|5965.11|5965.11|0
1638807210000|2021-12-06 16:13:30|5965.95|5965.95|5966.66|5966.66|5966.66|5966.66|5965.95|5965.95|0
1638807220000|2021-12-06 16:13:40|5966.62|5966.62|5966.86|5966.86|5966.86|5966.86|5966.58|5966.58|0
1638807230000|2021-12-06 16:13:50|5967.34|5967.34|5968.49|5968.49|5968.49|5968.49|5967.34|5967.34|0
1638807240000|2021-12-06 16:14:00|5968.25|5968.25|5966.27|5966.27|5968.25|5968.25|5966.26|5966.26|0
1638807250000|2021-12-06 16:14:10|5966.24|5966.24|5966.24|5966.24|5966.24|5966.24|5966.24|5966.24|0
1638807260000|2021-12-06 16:14:20|5966.46|5966.46|5967.03|5967.03|5967.03|5967.03|5966.45|5966.45|0
1638807270000|2021-12-06 16:14:30|5967.26|5967.26|5965.85|5965.85|5967.81|5967.81|5965.85|5965.85|0
1638807280000|2021-12-06 16:14:40|5965.61|5965.61|5966.81|5966.81|5966.81|5966.81|5965.61|5965.61|0
1638807290000|2021-12-06 16:14:50|5966.59|5966.59|5964.69|5964.69|5966.59|5966.59|5964.69|5964.69|0
1638807300000|2021-12-06 16:15:00|5963.54|5963.54|5961.99|5961.99|5963.54|5963.54|5961.99|5961.99|0
1638807310000|2021-12-06 16:15:10|5962.28|5962.28|5964.72|5964.72|5965.53|5965.53|5962.28|5962.28|0
1638807320000|2021-12-06 16:15:20|5964.96|5964.96|5967.01|5967.01|5967.01|5967.01|5964.96|5964.96|0
1638807330000|2021-12-06 16:15:30|5967.02|5967.02|5968.29|5968.29|5968.58|5968.58|5967.02|5967.02|0
1638807340000|2021-12-06 16:15:40|5968.28|5968.28|5966.79|5966.79|5968.28|5968.28|5966.79|5966.79|0
1638807350000|2021-12-06 16:15:50|5966.81|5966.81|5966.84|5966.84|5967.1|5967.1|5966.55|5966.55|0
1638807360000|2021-12-06 16:16:00|5967.31|5967.31|5968.83|5968.83|5969.06|5969.06|5967.31|5967.31|0
1638807370000|2021-12-06 16:16:10|5968.59|5968.59|5970.16|5970.16|5970.85|5970.85|5968.3|5968.3|0
1638807380000|2021-12-06 16:16:20|5969.73|5969.73|5967.14|5967.14|5969.73|5969.73|5967.14|5967.14|0
1638807390000|2021-12-06 16:16:30|5967.35|5967.35|5967.64|5967.64|5967.93|5967.93|5967.35|5967.35|0
1638807410000|2021-12-06 16:16:50|5967.43|5967.43|5968.87|5968.87|5968.87|5968.87|5967.43|5967.43|0
1638807420000|2021-12-06 16:17:00|5970.09|5970.09|5972.21|5972.21|5973.12|5973.12|5970.09|5970.09|0
1638807430000|2021-12-06 16:17:10|5972.45|5972.45|5971.5|5971.5|5972.48|5972.48|5971.5|5971.5|0
1638807440000|2021-12-06 16:17:20|5971.21|5971.21|5973.3|5973.3|5973.52|5973.52|5971.21|5971.21|0
1638807450000|2021-12-06 16:17:30|5973.27|5973.27|5974.44|5974.44|5974.44|5974.44|5973.27|5973.27|0
1638807460000|2021-12-06 16:17:40|5974.16|5974.16|5971.71|5971.71|5974.16|5974.16|5971.71|5971.71|0
1638807470000|2021-12-06 16:17:50|5971.72|5971.72|5971.85|5971.85|5972.32|5972.32|5971.35|5971.35|0
1638807480000|2021-12-06 16:18:00|5971.56|5971.56|5971.06|5971.06|5971.56|5971.56|5970.82|5970.82|0
1638807490000|2021-12-06 16:18:10|5971.04|5971.04|5971.54|5971.54|5971.54|5971.54|5971.04|5971.04|0
1638807500000|2021-12-06 16:18:20|5971.76|5971.76|5972.67|5972.67|5972.67|5972.67|5971.76|5971.76|0
1638807510000|2021-12-06 16:18:30|5972.43|5972.43|5972.09|5972.09|5972.78|5972.78|5972.09|5972.09|0
1638807530000|2021-12-06 16:18:50|5972.32|5972.32|5972.07|5972.07|5972.85|5972.85|5972.07|5972.07|0
1638807540000|2021-12-06 16:19:00|5971.86|5971.86|5971.62|5971.62|5971.88|5971.88|5971.62|5971.62|0
1638807550000|2021-12-06 16:19:10|5971.4|5971.4|5971.88|5971.88|5971.88|5971.88|5971.4|5971.4|0
1638807560000|2021-12-06 16:19:20|5972.09|5972.09|5973.19|5973.19|5973.63|5973.63|5972.09|5972.09|0
1638807570000|2021-12-06 16:19:30|5973.16|5973.16|5973.5|5973.5|5973.83|5973.83|5972.83|5972.83|0
1638807580000|2021-12-06 16:19:40|5973.71|5973.71|5973.55|5973.55|5973.72|5973.72|5973.49|5973.49|0
1638807590000|2021-12-06 16:19:50|5973.78|5973.78|5973.97|5973.97|5974|5974|5973.78|5973.78|0
1638807600000|2021-12-06 16:20:00|5973.73|5973.73|5972.44|5972.44|5973.73|5973.73|5972.41|5972.41|0
1638807610000|2021-12-06 16:20:10|5971.99|5971.99|5970.58|5970.58|5971.99|5971.99|5970.58|5970.58|0
1638807620000|2021-12-06 16:20:20|5970.81|5970.81|5971.61|5971.61|5972.09|5972.09|5970.81|5970.81|0
1638807630000|2021-12-06 16:20:30|5971.9|5971.9|5972.59|5972.59|5972.81|5972.81|5971.9|5971.9|0
1638807640000|2021-12-06 16:20:40|5972.57|5972.57|5972.38|5972.38|5973.53|5973.53|5972.38|5972.38|0
1638807650000|2021-12-06 16:20:50|5972.37|5972.37|5972.54|5972.54|5972.54|5972.54|5972.07|5972.07|0
1638807660000|2021-12-06 16:21:00|5972.97|5972.97|5971.43|5971.43|5973.51|5973.51|5971.43|5971.43|0
1638807670000|2021-12-06 16:21:10|5971.19|5971.19|5970.3|5970.3|5971.19|5971.19|5970.3|5970.3|0
1638807680000|2021-12-06 16:21:20|5970.59|5970.59|5971.05|5971.05|5971.05|5971.05|5970.59|5970.59|0
1638807690000|2021-12-06 16:21:30|5971.34|5971.34|5972.34|5972.34|5972.54|5972.54|5971.05|5971.05|0
1638807700000|2021-12-06 16:21:40|5972.32|5972.32|5972.85|5972.85|5972.85|5972.85|5972.32|5972.32|0
1638807710000|2021-12-06 16:21:50|5972.56|5972.56|5972.32|5972.32|5972.56|5972.56|5972.27|5972.27|0
1638807720000|2021-12-06 16:22:00|5972.61|5972.61|5973.33|5973.33|5973.35|5973.35|5972.32|5972.32|0
1638807730000|2021-12-06 16:22:10|5973.55|5973.55|5973.62|5973.62|5973.84|5973.84|5973.55|5973.55|0
1638807740000|2021-12-06 16:22:20|5973.38|5973.38|5972.52|5972.52|5973.38|5973.38|5972.28|5972.28|0
1638807750000|2021-12-06 16:22:30|5972.76|5972.76|5974.18|5974.18|5974.18|5974.18|5972.76|5972.76|0
1638807760000|2021-12-06 16:22:40|5974.7|5974.7|5976.35|5976.35|5976.35|5976.35|5974.7|5974.7|0
1638807770000|2021-12-06 16:22:50|5976.81|5976.81|5977.43|5977.43|5977.89|5977.89|5976.57|5976.57|0
1638807780000|2021-12-06 16:23:00|5977.15|5977.15|5975.87|5975.87|5977.88|5977.88|5975.87|5975.87|0
1638807790000|2021-12-06 16:23:10|5975.86|5975.86|5975.29|5975.29|5976.08|5976.08|5975.29|5975.29|0
1638807800000|2021-12-06 16:23:20|5975.77|5975.77|5976.06|5976.06|5976.06|5976.06|5975.77|5975.77|0
1638807810000|2021-12-06 16:23:30|5975.82|5975.82|5975.62|5975.62|5975.84|5975.84|5975.33|5975.33|0
1638807820000|2021-12-06 16:23:40|5975.86|5975.86|5974.59|5974.59|5976.07|5976.07|5973.77|5973.77|0
1638807830000|2021-12-06 16:23:50|5974.8|5974.8|5975.85|5975.85|5975.85|5975.85|5974.8|5974.8|0
1638807840000|2021-12-06 16:24:00|5975.28|5975.28|5977.07|5977.07|5977.38|5977.38|5975.28|5975.28|0
1638807850000|2021-12-06 16:24:10|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1638807860000|2021-12-06 16:24:20|5977.14|5977.14|5976.4|5976.4|5977.14|5977.14|5976.4|5976.4|0
1638807880000|2021-12-06 16:24:40|5976.64|5976.64|5976.08|5976.08|5976.64|5976.64|5976.08|5976.08|0
1638807890000|2021-12-06 16:24:50|5976.3|5976.3|5976.29|5976.29|5976.53|5976.53|5976.29|5976.29|0
1638807900000|2021-12-06 16:25:00|5976.07|5976.07|5974.1|5974.1|5976.07|5976.07|5974.1|5974.1|0
1638807910000|2021-12-06 16:25:10|5974.32|5974.32|5974.77|5974.77|5974.77|5974.77|5974.32|5974.32|0
1638807920000|2021-12-06 16:25:20|5974.76|5974.76|5973.95|5973.95|5974.76|5974.76|5973.95|5973.95|0
1638807930000|2021-12-06 16:25:30|5974.21|5974.21|5972.73|5972.73|5974.21|5974.21|5972.73|5972.73|0
1638807940000|2021-12-06 16:25:40|5972.49|5972.49|5971.65|5971.65|5972.49|5972.49|5971.65|5971.65|0
1638807950000|2021-12-06 16:25:50|5971.17|5971.17|5970.61|5970.61|5971.45|5971.45|5970.61|5970.61|0
1638807960000|2021-12-06 16:26:00|5970.62|5970.62|5968.35|5968.35|5970.69|5970.69|5968.35|5968.35|0
1638807970000|2021-12-06 16:26:10|5968.14|5968.14|5968.1|5968.1|5968.38|5968.38|5967.92|5967.92|0
1638807980000|2021-12-06 16:26:20|5968.39|5968.39|5967.88|5967.88|5968.39|5968.39|5967.86|5967.86|0
1638807990000|2021-12-06 16:26:30|5967.67|5967.67|5966.83|5966.83|5967.67|5967.67|5966.83|5966.83|0
1638808000000|2021-12-06 16:26:40|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|0
1638808010000|2021-12-06 16:26:50|5967.8|5967.8|5968.05|5968.05|5968.05|5968.05|5967.8|5967.8|0
1638808020000|2021-12-06 16:27:00|5968.04|5968.04|5967.83|5967.83|5968.07|5968.07|5967.83|5967.83|0
1638808030000|2021-12-06 16:27:10|5968.07|5968.07|5968.62|5968.62|5968.81|5968.81|5968.07|5968.07|0
1638808040000|2021-12-06 16:27:20|5968.65|5968.65|5968.15|5968.15|5968.67|5968.67|5968.15|5968.15|0
1638808050000|2021-12-06 16:27:30|5968.36|5968.36|5968.05|5968.05|5968.36|5968.36|5968.05|5968.05|0
1638808060000|2021-12-06 16:27:40|5967.81|5967.81|5968.6|5968.6|5968.6|5968.6|5967.81|5967.81|0
1638808070000|2021-12-06 16:27:50|5968.62|5968.62|5967.43|5967.43|5968.62|5968.62|5967.21|5967.21|0
1638808080000|2021-12-06 16:28:00|5967.19|5967.19|5967.97|5967.97|5967.97|5967.97|5966.21|5966.21|0
1638808090000|2021-12-06 16:28:10|5967.98|5967.98|5969.96|5969.96|5969.96|5969.96|5967.98|5967.98|0
1638808100000|2021-12-06 16:28:20|5970.83|5970.83|5971.56|5971.56|5971.56|5971.56|5970.83|5970.83|0
1638808110000|2021-12-06 16:28:30|5971.58|5971.58|5972.01|5972.01|5972.26|5972.26|5971.57|5971.57|0
1638808120000|2021-12-06 16:28:40|5971.79|5971.79|5971.11|5971.11|5971.8|5971.8|5971.11|5971.11|0
1638808130000|2021-12-06 16:28:50|5971.15|5971.15|5971.82|5971.82|5971.82|5971.82|5971.12|5971.12|0
1638808140000|2021-12-06 16:29:00|5972.1|5972.1|5972.11|5972.11|5972.39|5972.39|5971.81|5971.81|0
1638808150000|2021-12-06 16:29:10|5971.9|5971.9|5970.58|5970.58|5971.9|5971.9|5969.33|5969.33|0
1638808160000|2021-12-06 16:29:20|5970.57|5970.57|5970.85|5970.85|5971.14|5971.14|5970.57|5970.57|0
1638808170000|2021-12-06 16:29:30|5970.83|5970.83|5970.62|5970.62|5970.83|5970.83|5969.82|5969.82|0
1638808180000|2021-12-06 16:29:40|5970.33|5970.33|5969.71|5969.71|5970.33|5970.33|5969.71|5969.71|0
1638808190000|2021-12-06 16:29:50|5969.23|5969.23|5968.01|5968.01|5969.27|5969.27|5968.01|5968.01|0
1638864900000|2021-12-07 08:15:00|6006.63|6006.63|6007.23|6007.23|6007.23|6007.23|6006.34|6006.34|0
1638864910000|2021-12-07 08:15:10|6006.37|6006.37|6006.24|6006.24|6006.39|6006.39|6004.88|6004.88|0
1638864920000|2021-12-07 08:15:20|6003.03|6003.03|5995.84|5995.84|6003.03|6003.03|5995.84|5995.84|0
1638864930000|2021-12-07 08:15:30|5996.48|5996.48|5997.56|5997.56|5997.56|5997.56|5996.48|5996.48|0
1638864940000|2021-12-07 08:15:40|5997.85|5997.85|6005.8|6005.8|6006.08|6006.08|5997.56|5997.56|0
1638864950000|2021-12-07 08:15:50|6006.95|6006.95|6006.23|6006.23|6006.95|6006.95|6005.29|6005.29|0
1638864960000|2021-12-07 08:16:00|6005.58|6005.58|6005.88|6005.88|6006.17|6006.17|6005.58|6005.58|0
1638864970000|2021-12-07 08:16:10|6006.17|6006.17|6007.02|6007.02|6007.07|6007.07|6005.29|6005.29|0
1638864980000|2021-12-07 08:16:20|6006.92|6006.92|6005.77|6005.77|6006.96|6006.96|6004.54|6004.54|0
1638864990000|2021-12-07 08:16:30|6005.34|6005.34|6005.34|6005.34|6005.63|6005.63|6004.76|6004.76|0
1638865000000|2021-12-07 08:16:40|6005.05|6005.05|5999.32|5999.32|6005.34|6005.34|5998.74|5998.74|0
1638865010000|2021-12-07 08:16:50|5999.61|5999.61|5998.45|5998.45|5999.61|5999.61|5997.3|5997.3|0
1638865020000|2021-12-07 08:17:00|5999.03|5999.03|6000.92|6000.92|6001.78|6001.78|5999.03|5999.03|0
1638865030000|2021-12-07 08:17:10|6000.87|6000.87|6000.08|6000.08|6000.87|6000.87|6000.08|6000.08|0
1638865040000|2021-12-07 08:17:20|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|0
1638865050000|2021-12-07 08:17:30|5998.21|5998.21|5997.56|5997.56|5998.21|5998.21|5997.56|5997.56|0
1638865060000|2021-12-07 08:17:40|5997.99|5997.99|5998.13|5998.13|5998.7|5998.7|5997.84|5997.84|0
1638865070000|2021-12-07 08:17:50|5998.99|5998.99|6000.22|6000.22|6000.22|6000.22|5998.99|5998.99|0
1638865080000|2021-12-07 08:18:00|6000.23|6000.23|5999.99|5999.99|6000.23|6000.23|5999.98|5999.98|0
1638865090000|2021-12-07 08:18:10|5999.27|5999.27|6000.24|6000.24|6000.24|6000.24|5999.27|5999.27|0
1638865100000|2021-12-07 08:18:20|6001.96|6001.96|6001.76|6001.76|6002.05|6002.05|6000.8|6000.8|0
1638865110000|2021-12-07 08:18:30|6002.34|6002.34|6001.1|6001.1|6002.34|6002.34|5999.8|5999.8|0
1638865120000|2021-12-07 08:18:40|6001.39|6001.39|6002.39|6002.39|6002.97|6002.97|6001.39|6001.39|0
1638865130000|2021-12-07 08:18:50|6002.97|6002.97|6007.23|6007.23|6007.23|6007.23|6002.97|6002.97|0
1638865140000|2021-12-07 08:19:00|6007.52|6007.52|6009.91|6009.91|6009.91|6009.91|6007.52|6007.52|0
1638865150000|2021-12-07 08:19:10|6010.19|6010.19|6010.24|6010.24|6010.24|6010.24|6010.19|6010.19|0
1638865160000|2021-12-07 08:19:20|6010.53|6010.53|6012.36|6012.36|6012.99|6012.99|6010.47|6010.47|0
1638865170000|2021-12-07 08:19:30|6012.65|6012.65|6013.34|6013.34|6014.02|6014.02|6012.65|6012.65|0
1638865180000|2021-12-07 08:19:40|6013.63|6013.63|6013.3|6013.3|6014.35|6014.35|6012.29|6012.29|0
1638865190000|2021-12-07 08:19:50|6013.06|6013.06|6014.49|6014.49|6014.49|6014.49|6012.12|6012.12|0
1638865200000|2021-12-07 08:20:00|6014.26|6014.26|6016.7|6016.7|6016.7|6016.7|6014.26|6014.26|0
1638865210000|2021-12-07 08:20:10|6017.13|6017.13|6018|6018|6018|6018|6016.7|6016.7|0
1638865220000|2021-12-07 08:20:20|6018.57|6018.57|6018.94|6018.94|6019.22|6019.22|6017.78|6017.78|0
1638865230000|2021-12-07 08:20:30|6019.22|6019.22|6019.26|6019.26|6020.47|6020.47|6018.17|6018.17|0
1638865240000|2021-12-07 08:20:40|6019.48|6019.48|6018.68|6018.68|6019.48|6019.48|6018.1|6018.1|0
1638865250000|2021-12-07 08:20:50|6018.49|6018.49|6019.3|6019.3|6019.3|6019.3|6018.49|6018.49|0
1638865260000|2021-12-07 08:21:00|6020.54|6020.54|6023.49|6023.49|6023.49|6023.49|6020.54|6020.54|0
1638865270000|2021-12-07 08:21:10|6023.06|6023.06|6024.08|6024.08|6024.37|6024.37|6022.77|6022.77|0
1638865280000|2021-12-07 08:21:20|6024.37|6024.37|6023.51|6023.51|6024.37|6024.37|6022.09|6022.09|0
1638865290000|2021-12-07 08:21:30|6023.8|6023.8|6024.08|6024.08|6024.37|6024.37|6023.8|6023.8|0
1638865300000|2021-12-07 08:21:40|6025.04|6025.04|6027.82|6027.82|6027.82|6027.82|6025.04|6025.04|0
1638865310000|2021-12-07 08:21:50|6028.04|6028.04|6026.55|6026.55|6028.04|6028.04|6026.53|6026.53|0
1638865320000|2021-12-07 08:22:00|6027.13|6027.13|6027.19|6027.19|6028.68|6028.68|6027.13|6027.13|0
1638865330000|2021-12-07 08:22:10|6027.41|6027.41|6027.62|6027.62|6027.62|6027.62|6027.41|6027.41|0
1638865340000|2021-12-07 08:22:20|6027.6|6027.6|6028.74|6028.74|6029.44|6029.44|6027.31|6027.31|0
1638865350000|2021-12-07 08:22:30|6029.63|6029.63|6031.69|6031.69|6031.69|6031.69|6029.63|6029.63|0
1638865360000|2021-12-07 08:22:40|6031.26|6031.26|6031.98|6031.98|6031.98|6031.98|6031.26|6031.26|0
1638865380000|2021-12-07 08:23:00|6032.04|6032.04|6032.04|6032.04|6032.52|6032.52|6031.35|6031.35|0
1638865390000|2021-12-07 08:23:10|6031.14|6031.14|6026.96|6026.96|6031.35|6031.35|6026.96|6026.96|0
1638865400000|2021-12-07 08:23:20|6026.31|6026.31|6026.24|6026.24|6026.53|6026.53|6026.24|6026.24|0
1638865410000|2021-12-07 08:23:30|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.38|6026.38|0
1638865420000|2021-12-07 08:23:40|6027.15|6027.15|6029.18|6029.18|6029.47|6029.47|6027.15|6027.15|0
1638865430000|2021-12-07 08:23:50|6029.39|6029.39|6029.9|6029.9|6029.9|6029.9|6029.18|6029.18|0
1638865440000|2021-12-07 08:24:00|6028.94|6028.94|6030.08|6030.08|6030.08|6030.08|6026.79|6026.79|0
1638865450000|2021-12-07 08:24:10|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.08|6030.08|0
1638865460000|2021-12-07 08:24:20|6030.66|6030.66|6027.63|6027.63|6030.66|6030.66|6027.34|6027.34|0
1638865470000|2021-12-07 08:24:30|6027.9|6027.9|6030.21|6030.21|6030.21|6030.21|6027.83|6027.83|0
1638865480000|2021-12-07 08:24:40|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.3|6029.3|0
1638865490000|2021-12-07 08:24:50|6029.52|6029.52|6029.73|6029.73|6029.73|6029.73|6028.94|6028.94|0
1638865500000|2021-12-07 08:25:00|6030.31|6030.31|6030.02|6030.02|6030.31|6030.31|6030.02|6030.02|0
1638865510000|2021-12-07 08:25:10|6030.31|6030.31|6030.31|6030.31|6030.6|6030.6|6029.88|6029.88|0
1638865520000|2021-12-07 08:25:20|6030.6|6030.6|6030.42|6030.42|6031|6031|6030.41|6030.41|0
1638865530000|2021-12-07 08:25:30|6030.9|6030.9|6030.21|6030.21|6030.9|6030.9|6030.21|6030.21|0
1638865540000|2021-12-07 08:25:40|6029.92|6029.92|6030.91|6030.91|6030.91|6030.91|6029.92|6029.92|0
1638865550000|2021-12-07 08:25:50|6030.92|6030.92|6031.07|6031.07|6031.85|6031.85|6030.69|6030.69|0
1638865560000|2021-12-07 08:26:00|6030.83|6030.83|6029.06|6029.06|6031.42|6031.42|6028.71|6028.71|0
1638865570000|2021-12-07 08:26:10|6028.48|6028.48|6028.04|6028.04|6028.48|6028.48|6028|6028|0
1638865580000|2021-12-07 08:26:20|6027.32|6027.32|6025.12|6025.12|6027.32|6027.32|6025.12|6025.12|0
1638865590000|2021-12-07 08:26:30|6025.34|6025.34|6025.03|6025.03|6025.34|6025.34|6023.46|6023.46|0
1638865600000|2021-12-07 08:26:40|6025.08|6025.08|6025.39|6025.39|6025.97|6025.97|6025.08|6025.08|0
1638865610000|2021-12-07 08:26:50|6024.94|6024.94|6024.24|6024.24|6024.94|6024.94|6024.01|6024.01|0
1638865620000|2021-12-07 08:27:00|6025.11|6025.11|6025.27|6025.27|6025.27|6025.27|6024.76|6024.76|0
1638865630000|2021-12-07 08:27:10|6024.98|6024.98|6022.7|6022.7|6024.98|6024.98|6022.42|6022.42|0
1638865640000|2021-12-07 08:27:20|6022.41|6022.41|6022.41|6022.41|6022.41|6022.41|6022.41|6022.41|0
1638865650000|2021-12-07 08:27:30|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|6022.41|6022.41|0
1638865660000|2021-12-07 08:27:40|6023.65|6023.65|6020.66|6020.66|6023.65|6023.65|6020.66|6020.66|0
1638865670000|2021-12-07 08:27:50|6020.38|6020.38|6018.99|6018.99|6020.47|6020.47|6018.99|6018.99|0
1638865680000|2021-12-07 08:28:00|6018.35|6018.35|6018.03|6018.03|6018.75|6018.75|6018.03|6018.03|0
1638865690000|2021-12-07 08:28:10|6018.24|6018.24|6017.96|6017.96|6018.24|6018.24|6017.96|6017.96|0
1638865700000|2021-12-07 08:28:20|6017.67|6017.67|6017.73|6017.73|6018.01|6018.01|6017.15|6017.15|0
1638865710000|2021-12-07 08:28:30|6017.44|6017.44|6017.71|6017.71|6017.73|6017.73|6017.42|6017.42|0
1638865720000|2021-12-07 08:28:40|6017.52|6017.52|6017.47|6017.47|6017.52|6017.52|6017.47|6017.47|0
1638865730000|2021-12-07 08:28:50|6017.69|6017.69|6017.65|6017.65|6017.69|6017.69|6017.65|6017.65|0
1638865740000|2021-12-07 08:29:00|6017.7|6017.7|6017.54|6017.54|6017.73|6017.73|6017.54|6017.54|0
1638865750000|2021-12-07 08:29:10|6016.44|6016.44|6015.65|6015.65|6016.44|6016.44|6015.65|6015.65|0
1638865760000|2021-12-07 08:29:20|6015.94|6015.94|6014.99|6014.99|6015.94|6015.94|6014.96|6014.96|0
1638865770000|2021-12-07 08:29:30|6013.37|6013.37|6013.67|6013.67|6013.67|6013.67|6013.37|6013.37|0
1638865780000|2021-12-07 08:29:40|6013.96|6013.96|6015.5|6015.5|6015.5|6015.5|6013.96|6013.96|0
1638865790000|2021-12-07 08:29:50|6015.79|6015.79|6014.96|6014.96|6017.63|6017.63|6014.96|6014.96|0
1638865800000|2021-12-07 08:30:00|6014.95|6014.95|6013.85|6013.85|6014.95|6014.95|6013.13|6013.13|0
1638865810000|2021-12-07 08:30:10|6013.9|6013.9|6012.16|6012.16|6014.11|6014.11|6012.16|6012.16|0
1638865820000|2021-12-07 08:30:20|6012.74|6012.74|6011.09|6011.09|6012.74|6012.74|6011.09|6011.09|0
1638865830000|2021-12-07 08:30:30|6010.8|6010.8|6009.12|6009.12|6010.8|6010.8|6007.66|6007.66|0
1638865840000|2021-12-07 08:30:40|6009.34|6009.34|6011.25|6011.25|6011.25|6011.25|6009.34|6009.34|0
1638865850000|2021-12-07 08:30:50|6010.99|6010.99|6012.73|6012.73|6012.73|6012.73|6010.99|6010.99|0
1638865860000|2021-12-07 08:31:00|6012.15|6012.15|6013.26|6013.26|6013.26|6013.26|6012.15|6012.15|0
1638865880000|2021-12-07 08:31:20|6014.13|6014.13|6014.66|6014.66|6014.7|6014.7|6014.13|6014.13|0
1638865890000|2021-12-07 08:31:30|6014.08|6014.08|6013.85|6013.85|6014.1|6014.1|6013.81|6013.81|0
1638865900000|2021-12-07 08:31:40|6014.33|6014.33|6012.75|6012.75|6014.91|6014.91|6012.75|6012.75|0
1638865910000|2021-12-07 08:31:50|6013.04|6013.04|6012.75|6012.75|6013.04|6013.04|6012.75|6012.75|0
1638865920000|2021-12-07 08:32:00|6012.54|6012.54|6011.96|6011.96|6012.54|6012.54|6011.96|6011.96|0
1638865930000|2021-12-07 08:32:10|6012.39|6012.39|6012.65|6012.65|6012.65|6012.65|6012.39|6012.39|0
1638865940000|2021-12-07 08:32:20|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|0
1638865950000|2021-12-07 08:32:30|6012.85|6012.85|6011.68|6011.68|6012.85|6012.85|6011.68|6011.68|0
1638865960000|2021-12-07 08:32:40|6010.52|6010.52|6010.6|6010.6|6010.6|6010.6|6009.88|6009.88|0
1638865980000|2021-12-07 08:33:00|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1638865990000|2021-12-07 08:33:10|6010.22|6010.22|6010.47|6010.47|6010.47|6010.47|6010.22|6010.22|0
1638866000000|2021-12-07 08:33:20|6010.9|6010.9|6014.14|6014.14|6014.14|6014.14|6010.9|6010.9|0
1638866010000|2021-12-07 08:33:30|6014.43|6014.43|6015.01|6015.01|6015.58|6015.58|6013.85|6013.85|0
1638866020000|2021-12-07 08:33:40|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|0
1638866030000|2021-12-07 08:33:50|6016.96|6016.96|6017.54|6017.54|6017.54|6017.54|6016.96|6016.96|0
1638866040000|2021-12-07 08:34:00|6017.44|6017.44|6018.95|6018.95|6018.95|6018.95|6017.44|6017.44|0
1638866050000|2021-12-07 08:34:10|6018.52|6018.52|6017.63|6017.63|6018.81|6018.81|6017.63|6017.63|0
1638866060000|2021-12-07 08:34:20|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1638866070000|2021-12-07 08:34:30|6017.9|6017.9|6017.14|6017.14|6017.9|6017.9|6017.14|6017.14|0
1638866090000|2021-12-07 08:34:50|6017.15|6017.15|6018.3|6018.3|6018.3|6018.3|6017.15|6017.15|0
1638866100000|2021-12-07 08:35:00|6018.59|6018.59|6016.62|6016.62|6018.83|6018.83|6016.62|6016.62|0
1638866110000|2021-12-07 08:35:10|6016.04|6016.04|6016.98|6016.98|6016.98|6016.98|6015.82|6015.82|0
1638866120000|2021-12-07 08:35:20|6016.74|6016.74|6014.25|6014.25|6016.74|6016.74|6014.25|6014.25|0
1638866140000|2021-12-07 08:35:40|6013.06|6013.06|6014.01|6014.01|6014.01|6014.01|6013.06|6013.06|0
1638866150000|2021-12-07 08:35:50|6015.02|6015.02|6015.53|6015.53|6015.74|6015.74|6015.02|6015.02|0
1638866160000|2021-12-07 08:36:00|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|0
1638866170000|2021-12-07 08:36:10|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1638866180000|2021-12-07 08:36:20|6018.28|6018.28|6017.57|6017.57|6018.28|6018.28|6017.57|6017.57|0
1638866190000|2021-12-07 08:36:30|6017.42|6017.42|6017.88|6017.88|6017.88|6017.88|6017.14|6017.14|0
1638866200000|2021-12-07 08:36:40|6018.02|6018.02|6019.13|6019.13|6019.13|6019.13|6018.02|6018.02|0
1638866210000|2021-12-07 08:36:50|6018.77|6018.77|6016.85|6016.85|6018.77|6018.77|6016.85|6016.85|0
1638866220000|2021-12-07 08:37:00|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1638866230000|2021-12-07 08:37:10|6017.36|6017.36|6017.65|6017.65|6017.65|6017.65|6017.36|6017.36|0
1638866240000|2021-12-07 08:37:20|6018.12|6018.12|6016.38|6016.38|6018.12|6018.12|6016.38|6016.38|0
1638866250000|2021-12-07 08:37:30|6016.09|6016.09|6016.16|6016.16|6016.16|6016.16|6016.09|6016.09|0
1638866260000|2021-12-07 08:37:40|6015.92|6015.92|6015.06|6015.06|6015.92|6015.92|6015.06|6015.06|0
1638866270000|2021-12-07 08:37:50|6015.99|6015.99|6014.66|6014.66|6015.99|6015.99|6014.66|6014.66|0
1638866280000|2021-12-07 08:38:00|6015.14|6015.14|6015.46|6015.46|6015.48|6015.48|6015.14|6015.14|0
1638866290000|2021-12-07 08:38:10|6016.18|6016.18|6016.47|6016.47|6016.47|6016.47|6016.18|6016.18|0
1638866300000|2021-12-07 08:38:20|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|0
1638866310000|2021-12-07 08:38:30|6017.88|6017.88|6017.85|6017.85|6017.88|6017.88|6017.85|6017.85|0
1638866320000|2021-12-07 08:38:40|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|0
1638866330000|2021-12-07 08:38:50|6019|6019|6018.52|6018.52|6019|6019|6018.52|6018.52|0
1638866340000|2021-12-07 08:39:00|6019.24|6019.24|6018.09|6018.09|6019.24|6019.24|6018.09|6018.09|0
1638866350000|2021-12-07 08:39:10|6017.28|6017.28|6017.48|6017.48|6017.48|6017.48|6016.9|6016.9|0
1638866360000|2021-12-07 08:39:20|6017.53|6017.53|6018|6018|6018|6018|6016.67|6016.67|0
1638866380000|2021-12-07 08:39:40|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1638866390000|2021-12-07 08:39:50|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1638866400000|2021-12-07 08:40:00|6017.89|6017.89|6016.72|6016.72|6017.89|6017.89|6016.72|6016.72|0
1638866410000|2021-12-07 08:40:10|6016.93|6016.93|6016.46|6016.46|6016.93|6016.93|6016.03|6016.03|0
1638866420000|2021-12-07 08:40:20|6017.94|6017.94|6017.62|6017.62|6018.87|6018.87|6017.39|6017.39|0
1638866430000|2021-12-07 08:40:30|6018.49|6018.49|6021.8|6021.8|6021.81|6021.81|6018.49|6018.49|0
1638866440000|2021-12-07 08:40:40|6022.09|6022.09|6023.79|6023.79|6024|6024|6022.09|6022.09|0
1638866450000|2021-12-07 08:40:50|6023.21|6023.21|6023.28|6023.28|6023.28|6023.28|6023.21|6023.21|0
1638866460000|2021-12-07 08:41:00|6023.86|6023.86|6024.76|6024.76|6025.15|6025.15|6023.86|6023.86|0
1638866470000|2021-12-07 08:41:10|6024.7|6024.7|6024.12|6024.12|6024.7|6024.7|6024.12|6024.12|0
1638866480000|2021-12-07 08:41:20|6023.88|6023.88|6024.46|6024.46|6024.46|6024.46|6023.88|6023.88|0
1638866490000|2021-12-07 08:41:30|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1638866500000|2021-12-07 08:41:40|6023.93|6023.93|6023.02|6023.02|6023.93|6023.93|6023.02|6023.02|0
1638866510000|2021-12-07 08:41:50|6022.44|6022.44|6022.66|6022.66|6024.19|6024.19|6022.43|6022.43|0
1638866520000|2021-12-07 08:42:00|6022.37|6022.37|6022.95|6022.95|6022.95|6022.95|6022.37|6022.37|0
1638866530000|2021-12-07 08:42:10|6023.9|6023.9|6021.27|6021.27|6023.9|6023.9|6021.27|6021.27|0
1638866540000|2021-12-07 08:42:20|6021.24|6021.24|6020.91|6020.91|6021.49|6021.49|6020.91|6020.91|0
1638866550000|2021-12-07 08:42:30|6020.67|6020.67|6021.17|6021.17|6021.17|6021.17|6020.46|6020.46|0
1638866560000|2021-12-07 08:42:40|6020.88|6020.88|6021.1|6021.1|6021.1|6021.1|6020.88|6020.88|0
1638866570000|2021-12-07 08:42:50|6020.45|6020.45|6018.63|6018.63|6020.45|6020.45|6018.63|6018.63|0
1638866580000|2021-12-07 08:43:00|6018.87|6018.87|6020.19|6020.19|6020.19|6020.19|6018.87|6018.87|0
1638866590000|2021-12-07 08:43:10|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|0
1638866600000|2021-12-07 08:43:20|6019.84|6019.84|6020.75|6020.75|6020.75|6020.75|6019.84|6019.84|0
1638866620000|2021-12-07 08:43:40|6019.18|6019.18|6018.6|6018.6|6019.18|6019.18|6018.6|6018.6|0
1638866630000|2021-12-07 08:43:50|6018.68|6018.68|6018.91|6018.91|6018.91|6018.91|6018.68|6018.68|0
1638866640000|2021-12-07 08:44:00|6019.44|6019.44|6020.3|6020.3|6020.33|6020.33|6019.44|6019.44|0
1638866650000|2021-12-07 08:44:10|6020.29|6020.29|6020.57|6020.57|6021.14|6021.14|6020.29|6020.29|0
1638866660000|2021-12-07 08:44:20|6019.32|6019.32|6019.29|6019.29|6019.32|6019.32|6019.29|6019.29|0
1638866670000|2021-12-07 08:44:30|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|0
1638866680000|2021-12-07 08:44:40|6018.2|6018.2|6018.22|6018.22|6018.22|6018.22|6018.2|6018.2|0
1638866690000|2021-12-07 08:44:50|6018.2|6018.2|6018.41|6018.41|6018.41|6018.41|6018.2|6018.2|0
1638866700000|2021-12-07 08:45:00|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1638866710000|2021-12-07 08:45:10|6017.96|6017.96|6018.23|6018.23|6018.52|6018.52|6017.08|6017.08|0
1638866720000|2021-12-07 08:45:20|6017.95|6017.95|6018.27|6018.27|6018.27|6018.27|6017.95|6017.95|0
1638866730000|2021-12-07 08:45:30|6018.32|6018.32|6019.49|6019.49|6019.49|6019.49|6018.32|6018.32|0
1638866740000|2021-12-07 08:45:40|6019.52|6019.52|6021.12|6021.12|6021.12|6021.12|6019.52|6019.52|0
1638866750000|2021-12-07 08:45:50|6021.11|6021.11|6025.42|6025.42|6025.42|6025.42|6021.11|6021.11|0
1638866760000|2021-12-07 08:46:00|6024.99|6024.99|6021.95|6021.95|6025.44|6025.44|6021.95|6021.95|0
1638866770000|2021-12-07 08:46:10|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1638866780000|2021-12-07 08:46:20|6022.16|6022.16|6021.14|6021.14|6022.16|6022.16|6021.14|6021.14|0
1638866790000|2021-12-07 08:46:30|6020.93|6020.93|6020.45|6020.45|6020.93|6020.93|6020.45|6020.45|0
1638866800000|2021-12-07 08:46:40|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|0
1638866810000|2021-12-07 08:46:50|6020.14|6020.14|6022.49|6022.49|6022.49|6022.49|6020.14|6020.14|0
1638866820000|2021-12-07 08:47:00|6023.2|6023.2|6027.13|6027.13|6027.13|6027.13|6023.2|6023.2|0
1638866830000|2021-12-07 08:47:10|6027.56|6027.56|6028.7|6028.7|6028.7|6028.7|6027.56|6027.56|0
1638866840000|2021-12-07 08:47:20|6028.41|6028.41|6026.93|6026.93|6028.41|6028.41|6026.64|6026.64|0
1638866850000|2021-12-07 08:47:30|6027.22|6027.22|6028.02|6028.02|6028.02|6028.02|6027.22|6027.22|0
1638866860000|2021-12-07 08:47:40|6026.36|6026.36|6026.36|6026.36|6026.6|6026.6|6026.36|6026.36|0
1638866870000|2021-12-07 08:47:50|6027.27|6027.27|6026.61|6026.61|6027.51|6027.51|6026.61|6026.61|0
1638866890000|2021-12-07 08:48:10|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|0
1638866900000|2021-12-07 08:48:20|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|0
1638866910000|2021-12-07 08:48:30|6026.65|6026.65|6029|6029|6029|6029|6026.65|6026.65|0
1638866920000|2021-12-07 08:48:40|6030.07|6030.07|6030.84|6030.84|6031.4|6031.4|6030.07|6030.07|0
1638866930000|2021-12-07 08:48:50|6031.48|6031.48|6031.46|6031.46|6031.48|6031.48|6031.46|6031.46|0
1638866940000|2021-12-07 08:49:00|6031.17|6031.17|6030.57|6030.57|6031.46|6031.46|6030.57|6030.57|0
1638866950000|2021-12-07 08:49:10|6030.56|6030.56|6028.78|6028.78|6030.56|6030.56|6027.68|6027.68|0
1638866970000|2021-12-07 08:49:30|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|0
1638866980000|2021-12-07 08:49:40|6028.08|6028.08|6026.93|6026.93|6028.08|6028.08|6026.93|6026.93|0
1638866990000|2021-12-07 08:49:50|6025.59|6025.59|6024.44|6024.44|6025.59|6025.59|6024.44|6024.44|0
1638867000000|2021-12-07 08:50:00|6023.96|6023.96|6023.36|6023.36|6023.96|6023.96|6022.79|6022.79|0
1638867010000|2021-12-07 08:50:10|6023.14|6023.14|6023.19|6023.19|6023.19|6023.19|6023.14|6023.14|0
1638867020000|2021-12-07 08:50:20|6023.47|6023.47|6023.66|6023.66|6023.66|6023.66|6023.19|6023.19|0
1638867030000|2021-12-07 08:50:30|6024.52|6024.52|6024.31|6024.31|6024.52|6024.52|6024.02|6024.02|0
1638867040000|2021-12-07 08:50:40|6024.79|6024.79|6025.36|6025.36|6025.36|6025.36|6024.79|6024.79|0
1638867050000|2021-12-07 08:50:50|6024.89|6024.89|6024.02|6024.02|6024.89|6024.89|6024.02|6024.02|0
1638867060000|2021-12-07 08:51:00|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1638867070000|2021-12-07 08:51:10|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|0
1638867080000|2021-12-07 08:51:20|6026.96|6026.96|6031.79|6031.79|6031.79|6031.79|6026.96|6026.96|0
1638867090000|2021-12-07 08:51:30|6031.65|6031.65|6031.44|6031.44|6031.65|6031.65|6031.22|6031.22|0
1638867100000|2021-12-07 08:51:40|6030.86|6030.86|6031.36|6031.36|6031.36|6031.36|6030.86|6030.86|0
1638867110000|2021-12-07 08:51:50|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1638867120000|2021-12-07 08:52:00|6031.76|6031.76|6032.05|6032.05|6032.05|6032.05|6031.76|6031.76|0
1638867130000|2021-12-07 08:52:10|6031.47|6031.47|6030.87|6030.87|6031.47|6031.47|6030.87|6030.87|0
1638867140000|2021-12-07 08:52:20|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|0
1638867150000|2021-12-07 08:52:30|6029.89|6029.89|6029.42|6029.42|6029.89|6029.89|6029.42|6029.42|0
1638867160000|2021-12-07 08:52:40|6028.55|6028.55|6027.33|6027.33|6028.55|6028.55|6027.33|6027.33|0
1638867170000|2021-12-07 08:52:50|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1638867180000|2021-12-07 08:53:00|6028.7|6028.7|6028.7|6028.7|6028.7|6028.7|6028.7|6028.7|0
1638867190000|2021-12-07 08:53:10|6028.71|6028.71|6028.32|6028.32|6028.75|6028.75|6028.32|6028.32|0
1638867200000|2021-12-07 08:53:20|6028.75|6028.75|6028.99|6028.99|6028.99|6028.99|6028.75|6028.75|0
1638867210000|2021-12-07 08:53:30|6028.98|6028.98|6029.27|6029.27|6029.27|6029.27|6028.98|6028.98|0
1638867220000|2021-12-07 08:53:40|6029.05|6029.05|6029.34|6029.34|6029.34|6029.34|6029|6029|0
1638867230000|2021-12-07 08:53:50|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|0
1638867240000|2021-12-07 08:54:00|6029.99|6029.99|6030.17|6030.17|6030.46|6030.46|6029.99|6029.99|0
1638867250000|2021-12-07 08:54:10|6029.96|6029.96|6030.17|6030.17|6030.17|6030.17|6029.96|6029.96|0
1638867260000|2021-12-07 08:54:20|6030.24|6030.24|6030.26|6030.26|6030.26|6030.26|6030.24|6030.24|0
1638867270000|2021-12-07 08:54:30|6029.97|6029.97|6030.46|6030.46|6030.66|6030.66|6029.97|6029.97|0
1638867280000|2021-12-07 08:54:40|6030.39|6030.39|6029.34|6029.34|6030.39|6030.39|6029.32|6029.32|0
1638867290000|2021-12-07 08:54:50|6029.63|6029.63|6029.39|6029.39|6029.63|6029.63|6028.57|6028.57|0
1638867300000|2021-12-07 08:55:00|6029.1|6029.1|6030.14|6030.14|6030.14|6030.14|6029.1|6029.1|0
1638867310000|2021-12-07 08:55:10|6029.93|6029.93|6030.5|6030.5|6030.5|6030.5|6029.93|6029.93|0
1638867320000|2021-12-07 08:55:20|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|0
1638867330000|2021-12-07 08:55:30|6029.9|6029.9|6029.88|6029.88|6029.9|6029.9|6029.88|6029.88|0
1638867340000|2021-12-07 08:55:40|6030.46|6030.46|6029.21|6029.21|6030.46|6030.46|6028.35|6028.35|0
1638867350000|2021-12-07 08:55:50|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|0
1638867360000|2021-12-07 08:56:00|6028.21|6028.21|6028.09|6028.09|6028.21|6028.21|6028.09|6028.09|0
1638867370000|2021-12-07 08:56:10|6029.33|6029.33|6029.3|6029.3|6029.33|6029.33|6029.3|6029.3|0
1638867380000|2021-12-07 08:56:20|6029.31|6029.31|6028.57|6028.57|6029.52|6029.52|6028.57|6028.57|0
1638867390000|2021-12-07 08:56:30|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1638867410000|2021-12-07 08:56:50|6029.27|6029.27|6030.18|6030.18|6030.18|6030.18|6029.27|6029.27|0
1638867430000|2021-12-07 08:57:10|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|0
1638867440000|2021-12-07 08:57:20|6030.16|6030.16|6029.95|6029.95|6030.19|6030.19|6029.95|6029.95|0
1638867450000|2021-12-07 08:57:30|6029.66|6029.66|6029.37|6029.37|6029.66|6029.66|6029.37|6029.37|0
1638867460000|2021-12-07 08:57:40|6029.66|6029.66|6029.88|6029.88|6029.88|6029.88|6028.54|6028.54|0
1638867480000|2021-12-07 08:58:00|6028.94|6028.94|6029.52|6029.52|6029.52|6029.52|6028.94|6028.94|0
1638867490000|2021-12-07 08:58:10|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1638867500000|2021-12-07 08:58:20|6029.27|6029.27|6029.19|6029.19|6029.27|6029.27|6029.19|6029.19|0
1638867510000|2021-12-07 08:58:30|6030.2|6030.2|6031.06|6031.06|6031.06|6031.06|6030.2|6030.2|0
1638867520000|2021-12-07 08:58:40|6030.77|6030.77|6031.3|6031.3|6031.3|6031.3|6030.77|6030.77|0
1638867530000|2021-12-07 08:58:50|6031.08|6031.08|6029.07|6029.07|6031.08|6031.08|6029.07|6029.07|0
1638867540000|2021-12-07 08:59:00|6029.36|6029.36|6029.6|6029.6|6029.65|6029.65|6029.36|6029.36|0
1638867550000|2021-12-07 08:59:10|6029.88|6029.88|6029.6|6029.6|6029.88|6029.88|6029.6|6029.6|0
1638867570000|2021-12-07 08:59:30|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|0
1638867580000|2021-12-07 08:59:40|6030.24|6030.24|6030|6030|6030.45|6030.45|6030|6030|0
1638867590000|2021-12-07 08:59:50|6030.1|6030.1|6031.02|6031.02|6031.02|6031.02|6030.1|6030.1|0
1638867600000|2021-12-07 09:00:00|6031.26|6031.26|6032.37|6032.37|6032.37|6032.37|6030.97|6030.97|0
1638867610000|2021-12-07 09:00:10|6032.13|6032.13|6032.63|6032.63|6033.42|6033.42|6032.13|6032.13|0
1638867620000|2021-12-07 09:00:20|6034.52|6034.52|6040.48|6040.48|6040.48|6040.48|6034.52|6034.52|0
1638867630000|2021-12-07 09:00:30|6040.51|6040.51|6041.9|6041.9|6043.05|6043.05|6040.51|6040.51|0
1638867640000|2021-12-07 09:00:40|6041.69|6041.69|6039.16|6039.16|6041.69|6041.69|6039.16|6039.16|0
1638867650000|2021-12-07 09:00:50|6039.14|6039.14|6038.53|6038.53|6039.14|6039.14|6038.24|6038.24|0
1638867660000|2021-12-07 09:01:00|6039.44|6039.44|6040.52|6040.52|6040.52|6040.52|6039.44|6039.44|0
1638867670000|2021-12-07 09:01:10|6040.97|6040.97|6042.09|6042.09|6042.09|6042.09|6040.97|6040.97|0
1638867680000|2021-12-07 09:01:20|6042.04|6042.04|6041.8|6041.8|6042.04|6042.04|6041.8|6041.8|0
1638867690000|2021-12-07 09:01:30|6041.51|6041.51|6041.56|6041.56|6041.56|6041.56|6041.51|6041.51|0
1638867700000|2021-12-07 09:01:40|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|6042.07|6042.07|0
1638867710000|2021-12-07 09:01:50|6042.85|6042.85|6042.4|6042.4|6043.07|6043.07|6042.4|6042.4|0
1638867720000|2021-12-07 09:02:00|6041.53|6041.53|6041.99|6041.99|6042.11|6042.11|6041.25|6041.25|0
1638867730000|2021-12-07 09:02:10|6041.77|6041.77|6041.3|6041.3|6041.77|6041.77|6041.3|6041.3|0
1638867740000|2021-12-07 09:02:20|6040.84|6040.84|6041.2|6041.2|6041.2|6041.2|6040.34|6040.34|0
1638867760000|2021-12-07 09:02:40|6041.64|6041.64|6040.19|6040.19|6041.65|6041.65|6040.19|6040.19|0
1638867770000|2021-12-07 09:02:50|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|0
1638867780000|2021-12-07 09:03:00|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1638867790000|2021-12-07 09:03:10|6040.33|6040.33|6039.15|6039.15|6040.33|6040.33|6039.15|6039.15|0
1638867800000|2021-12-07 09:03:20|6038.39|6038.39|6036.55|6036.55|6038.67|6038.67|6036.52|6036.52|0
1638867810000|2021-12-07 09:03:30|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|0
1638867820000|2021-12-07 09:03:40|6036.22|6036.22|6037.26|6037.26|6037.26|6037.26|6036.22|6036.22|0
1638867830000|2021-12-07 09:03:50|6036.55|6036.55|6037.93|6037.93|6037.93|6037.93|6036.12|6036.12|0
1638867840000|2021-12-07 09:04:00|6037.72|6037.72|6036.65|6036.65|6037.72|6037.72|6036.65|6036.65|0
1638867850000|2021-12-07 09:04:10|6036.62|6036.62|6035.61|6035.61|6036.62|6036.62|6035.61|6035.61|0
1638867860000|2021-12-07 09:04:20|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|0
1638867870000|2021-12-07 09:04:30|6034.18|6034.18|6032.45|6032.45|6034.18|6034.18|6032.45|6032.45|0
1638867880000|2021-12-07 09:04:40|6032.17|6032.17|6032.17|6032.17|6032.45|6032.45|6031.45|6031.45|0
1638867890000|2021-12-07 09:04:50|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1638867910000|2021-12-07 09:05:10|6032.38|6032.38|6032.67|6032.67|6032.67|6032.67|6032.09|6032.09|0
1638867920000|2021-12-07 09:05:20|6032.19|6032.19|6034.06|6034.06|6034.06|6034.06|6032.19|6032.19|0
1638867930000|2021-12-07 09:05:30|6034.35|6034.35|6034.4|6034.4|6036.26|6036.26|6034.18|6034.18|0
1638867940000|2021-12-07 09:05:40|6034.11|6034.11|6034.5|6034.5|6034.5|6034.5|6033.29|6033.29|0
1638867950000|2021-12-07 09:05:50|6034.46|6034.46|6035.02|6035.02|6035.02|6035.02|6034.46|6034.46|0
1638867960000|2021-12-07 09:06:00|6034.37|6034.37|6033.16|6033.16|6034.37|6034.37|6033.16|6033.16|0
1638867970000|2021-12-07 09:06:10|6033.17|6033.17|6031.14|6031.14|6033.17|6033.17|6031.14|6031.14|0
1638867980000|2021-12-07 09:06:20|6031.64|6031.64|6032.04|6032.04|6032.04|6032.04|6031.09|6031.09|0
1638867990000|2021-12-07 09:06:30|6031.99|6031.99|6031.7|6031.7|6032.28|6032.28|6031.7|6031.7|0
1638868000000|2021-12-07 09:06:40|6031.46|6031.46|6030.79|6030.79|6031.46|6031.46|6030.79|6030.79|0
1638868020000|2021-12-07 09:07:00|6030.81|6030.81|6025.68|6025.68|6030.81|6030.81|6025.68|6025.68|0
1638868030000|2021-12-07 09:07:10|6025.39|6025.39|6025.23|6025.23|6025.39|6025.39|6024.39|6024.39|0
1638868050000|2021-12-07 09:07:30|6024.94|6024.94|6024.94|6024.94|6024.94|6024.94|6024.94|6024.94|0
1638868060000|2021-12-07 09:07:40|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|0
1638868070000|2021-12-07 09:07:50|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|0
1638868080000|2021-12-07 09:08:00|6025.2|6025.2|6025.27|6025.27|6025.27|6025.27|6024.63|6024.63|0
1638868090000|2021-12-07 09:08:10|6025.56|6025.56|6024.33|6024.33|6025.56|6025.56|6024.33|6024.33|0
1638868100000|2021-12-07 09:08:20|6026.44|6026.44|6026.15|6026.15|6026.44|6026.44|6026.15|6026.15|0
1638868110000|2021-12-07 09:08:30|6026.44|6026.44|6024.14|6024.14|6026.44|6026.44|6024.14|6024.14|0
1638868130000|2021-12-07 09:08:50|6023.92|6023.92|6022.22|6022.22|6023.92|6023.92|6022.22|6022.22|0
1638868140000|2021-12-07 09:09:00|6021.46|6021.46|6021.46|6021.46|6021.46|6021.46|6021.46|6021.46|0
1638868150000|2021-12-07 09:09:10|6021.42|6021.42|6019.69|6019.69|6021.42|6021.42|6019.69|6019.69|0
1638868160000|2021-12-07 09:09:20|6019.68|6019.68|6018.09|6018.09|6019.68|6019.68|6018.09|6018.09|0
1638868170000|2021-12-07 09:09:30|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|0
1638868180000|2021-12-07 09:09:40|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|0
1638868190000|2021-12-07 09:09:50|6017.51|6017.51|6017.52|6017.52|6017.52|6017.52|6017.51|6017.51|0
1638868200000|2021-12-07 09:10:00|6016.87|6016.87|6018.7|6018.7|6018.99|6018.99|6014.7|6014.7|0
1638868210000|2021-12-07 09:10:10|6018.17|6018.17|6018.13|6018.13|6018.42|6018.42|6017.27|6017.27|0
1638868220000|2021-12-07 09:10:20|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|0
1638868230000|2021-12-07 09:10:30|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|0
1638868240000|2021-12-07 09:10:40|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1638868250000|2021-12-07 09:10:50|6018.71|6018.71|6019.29|6019.29|6019.29|6019.29|6018.71|6018.71|0
1638868260000|2021-12-07 09:11:00|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|0
1638868270000|2021-12-07 09:11:10|6021.78|6021.78|6024.56|6024.56|6025.62|6025.62|6021.78|6021.78|0
1638868280000|2021-12-07 09:11:20|6024.27|6024.27|6024.75|6024.75|6024.75|6024.75|6024.27|6024.27|0
1638868290000|2021-12-07 09:11:30|6025.04|6025.04|6025.33|6025.33|6025.33|6025.33|6025.04|6025.04|0
1638868300000|2021-12-07 09:11:40|6025.62|6025.62|6025.91|6025.91|6025.91|6025.91|6025.62|6025.62|0
1638868310000|2021-12-07 09:11:50|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|0
1638868320000|2021-12-07 09:12:00|6025.86|6025.86|6026.72|6026.72|6026.72|6026.72|6025.86|6025.86|0
1638868330000|2021-12-07 09:12:10|6026.29|6026.29|6025.76|6025.76|6026.29|6026.29|6025.76|6025.76|0
1638868340000|2021-12-07 09:12:20|6025.47|6025.47|6024.7|6024.7|6025.47|6025.47|6024.7|6024.7|0
1638868360000|2021-12-07 09:12:40|6024.42|6024.42|6022.86|6022.86|6024.42|6024.42|6022.86|6022.86|0
1638868380000|2021-12-07 09:13:00|6021.81|6021.81|6018.4|6018.4|6021.81|6021.81|6018.4|6018.4|0
1638868390000|2021-12-07 09:13:10|6017.54|6017.54|6016.58|6016.58|6017.54|6017.54|6016.58|6016.58|0
1638868400000|2021-12-07 09:13:20|6016.35|6016.35|6013.54|6013.54|6016.35|6016.35|6013.54|6013.54|0
1638868410000|2021-12-07 09:13:30|6013.3|6013.3|6013.59|6013.59|6013.59|6013.59|6013.3|6013.3|0
1638868420000|2021-12-07 09:13:40|6013.3|6013.3|6013.88|6013.88|6013.88|6013.88|6013.3|6013.3|0
1638868430000|2021-12-07 09:13:50|6013.59|6013.59|6012.61|6012.61|6013.59|6013.59|6012.61|6012.61|0
1638868440000|2021-12-07 09:14:00|6012.85|6012.85|6014.33|6014.33|6014.33|6014.33|6012.85|6012.85|0
1638868450000|2021-12-07 09:14:10|6014.62|6014.62|6013.69|6013.69|6014.62|6014.62|6013.69|6013.69|0
1638868460000|2021-12-07 09:14:20|6013.7|6013.7|6013.7|6013.7|6013.7|6013.7|6013.7|6013.7|0
1638868480000|2021-12-07 09:14:40|6013.99|6013.99|6015.02|6015.02|6015.02|6015.02|6013.99|6013.99|0
1638868490000|2021-12-07 09:14:50|6015.03|6015.03|6015.32|6015.32|6015.32|6015.32|6015.03|6015.03|0
1638868510000|2021-12-07 09:15:10|6018.26|6018.26|6017.97|6017.97|6018.26|6018.26|6017.97|6017.97|0
1638868520000|2021-12-07 09:15:20|6019.7|6019.7|6019.98|6019.98|6019.98|6019.98|6019.7|6019.7|0
1638868530000|2021-12-07 09:15:30|6019.55|6019.55|6019.84|6019.84|6020.13|6020.13|6019.55|6019.55|0
1638868540000|2021-12-07 09:15:40|6019.37|6019.37|6019.47|6019.47|6019.65|6019.65|6019.18|6019.18|0
1638868550000|2021-12-07 09:15:50|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|0
1638868560000|2021-12-07 09:16:00|6020.42|6020.42|6021.64|6021.64|6021.64|6021.64|6020.42|6020.42|0
1638868570000|2021-12-07 09:16:10|6021.66|6021.66|6020.7|6020.7|6021.66|6021.66|6020.7|6020.7|0
1638868590000|2021-12-07 09:16:30|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|0
1638868600000|2021-12-07 09:16:40|6021.92|6021.92|6021.91|6021.91|6021.92|6021.92|6021.91|6021.91|0
1638868610000|2021-12-07 09:16:50|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1638868620000|2021-12-07 09:17:00|6022.46|6022.46|6024.25|6024.25|6024.25|6024.25|6022.46|6022.46|0
1638868630000|2021-12-07 09:17:10|6023.82|6023.82|6023.48|6023.48|6024.06|6024.06|6023.48|6023.48|0
1638868640000|2021-12-07 09:17:20|6023|6023|6023.58|6023.58|6023.58|6023.58|6023|6023|0
1638868660000|2021-12-07 09:17:40|6023.7|6023.7|6024.17|6024.17|6024.17|6024.17|6023.7|6023.7|0
1638868680000|2021-12-07 09:18:00|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1638868690000|2021-12-07 09:18:10|6024.41|6024.41|6026.36|6026.36|6026.36|6026.36|6024.41|6024.41|0
1638868710000|2021-12-07 09:18:30|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|0
1638868720000|2021-12-07 09:18:40|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.12|6026.12|0
1638868730000|2021-12-07 09:18:50|6026.65|6026.65|6026.94|6026.94|6026.94|6026.94|6026.65|6026.65|0
1638868740000|2021-12-07 09:19:00|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|0
1638868750000|2021-12-07 09:19:10|6026.48|6026.48|6026.96|6026.96|6026.96|6026.96|6026.25|6026.25|0
1638868760000|2021-12-07 09:19:20|6027.72|6027.72|6029.07|6029.07|6029.07|6029.07|6027.72|6027.72|0
1638868770000|2021-12-07 09:19:30|6028.59|6028.59|6026.12|6026.12|6028.59|6028.59|6026.12|6026.12|0
1638868780000|2021-12-07 09:19:40|6026.84|6026.84|6026.14|6026.14|6026.86|6026.86|6026.14|6026.14|0
1638868800000|2021-12-07 09:20:00|6025.85|6025.85|6025.3|6025.3|6025.85|6025.85|6025.3|6025.3|0
1638868810000|2021-12-07 09:20:10|6025.06|6025.06|6025.23|6025.23|6025.3|6025.3|6025.06|6025.06|0
1638868820000|2021-12-07 09:20:20|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1638868830000|2021-12-07 09:20:30|6025.75|6025.75|6026.35|6026.35|6026.35|6026.35|6025.75|6025.75|0
1638868840000|2021-12-07 09:20:40|6027.22|6027.22|6027.71|6027.71|6027.93|6027.93|6026.35|6026.35|0
1638868850000|2021-12-07 09:20:50|6027.47|6027.47|6026.95|6026.95|6027.47|6027.47|6026.95|6026.95|0
1638868860000|2021-12-07 09:21:00|6026.71|6026.71|6026.06|6026.06|6026.71|6026.71|6026.06|6026.06|0
1638868870000|2021-12-07 09:21:10|6026.71|6026.71|6026.92|6026.92|6026.92|6026.92|6026.71|6026.71|0
1638868880000|2021-12-07 09:21:20|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|0
1638868890000|2021-12-07 09:21:30|6026.73|6026.73|6027.09|6027.09|6027.31|6027.31|6026.73|6026.73|0
1638868900000|2021-12-07 09:21:40|6027.38|6027.38|6027.59|6027.59|6027.59|6027.59|6027.35|6027.35|0
1638868910000|2021-12-07 09:21:50|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1638868920000|2021-12-07 09:22:00|6028.3|6028.3|6028.77|6028.77|6028.77|6028.77|6028.3|6028.3|0
1638868930000|2021-12-07 09:22:10|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|0
1638868940000|2021-12-07 09:22:20|6028.85|6028.85|6028.61|6028.61|6028.85|6028.85|6028.15|6028.15|0
1638868950000|2021-12-07 09:22:30|6028.32|6028.32|6026.88|6026.88|6028.32|6028.32|6026.88|6026.88|0
1638868960000|2021-12-07 09:22:40|6026.84|6026.84|6026.48|6026.48|6026.84|6026.84|6026.48|6026.48|0
1638868970000|2021-12-07 09:22:50|6025.33|6025.33|6024.66|6024.66|6025.33|6025.33|6024.66|6024.66|0
1638868980000|2021-12-07 09:23:00|6024.9|6024.9|6024.61|6024.61|6024.9|6024.9|6024.61|6024.61|0
1638868990000|2021-12-07 09:23:10|6024.64|6024.64|6025.5|6025.5|6025.5|6025.5|6024.64|6024.64|0
1638869000000|2021-12-07 09:23:20|6026.69|6026.69|6027.09|6027.09|6028.33|6028.33|6026.69|6026.69|0
1638869010000|2021-12-07 09:23:30|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1638869020000|2021-12-07 09:23:40|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|0
1638869030000|2021-12-07 09:23:50|6027.93|6027.93|6028.17|6028.17|6028.17|6028.17|6027.65|6027.65|0
1638869040000|2021-12-07 09:24:00|6027.93|6027.93|6027.88|6027.88|6027.93|6027.93|6027.88|6027.88|0
1638869050000|2021-12-07 09:24:10|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1638869060000|2021-12-07 09:24:20|6028.17|6028.17|6029.01|6029.01|6029.44|6029.44|6028.17|6028.17|0
1638869070000|2021-12-07 09:24:30|6028.43|6028.43|6027.04|6027.04|6028.43|6028.43|6026.8|6026.8|0
1638869080000|2021-12-07 09:24:40|6027.62|6027.62|6027.11|6027.11|6027.62|6027.62|6027.11|6027.11|0
1638869090000|2021-12-07 09:24:50|6027.62|6027.62|6026.95|6026.95|6027.62|6027.62|6026.95|6026.95|0
1638869100000|2021-12-07 09:25:00|6027.19|6027.19|6028.36|6028.36|6028.43|6028.43|6027.19|6027.19|0
1638869110000|2021-12-07 09:25:10|6028.58|6028.58|6028.58|6028.58|6028.87|6028.87|6028.58|6028.58|0
1638869120000|2021-12-07 09:25:20|6028.87|6028.87|6029.04|6029.04|6029.9|6029.9|6028.43|6028.43|0
1638869130000|2021-12-07 09:25:30|6028.75|6028.75|6028.89|6028.89|6030.16|6030.16|6028.75|6028.75|0
1638869140000|2021-12-07 09:25:40|6029.12|6029.12|6029.66|6029.66|6029.66|6029.66|6029.12|6029.12|0
1638869150000|2021-12-07 09:25:50|6029.19|6029.19|6028.37|6028.37|6029.19|6029.19|6028.37|6028.37|0
1638869160000|2021-12-07 09:26:00|6028.61|6028.61|6027.56|6027.56|6028.9|6028.9|6027.56|6027.56|0
1638869170000|2021-12-07 09:26:10|6027.57|6027.57|6026.59|6026.59|6027.57|6027.57|6026.59|6026.59|0
1638869180000|2021-12-07 09:26:20|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|0
1638869200000|2021-12-07 09:26:40|6027.3|6027.3|6027.54|6027.54|6027.99|6027.99|6027.3|6027.3|0
1638869210000|2021-12-07 09:26:50|6027.3|6027.3|6026.77|6026.77|6027.3|6027.3|6026.54|6026.54|0
1638869220000|2021-12-07 09:27:00|6026.56|6026.56|6026.8|6026.8|6026.8|6026.8|6026.56|6026.56|0
1638869230000|2021-12-07 09:27:10|6026.77|6026.77|6026.56|6026.56|6026.77|6026.77|6026.56|6026.56|0
1638869240000|2021-12-07 09:27:20|6026.32|6026.32|6025.84|6025.84|6026.32|6026.32|6025.63|6025.63|0
1638869250000|2021-12-07 09:27:30|6025.55|6025.55|6026.82|6026.82|6027.11|6027.11|6025.55|6025.55|0
1638869260000|2021-12-07 09:27:40|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|0
1638869270000|2021-12-07 09:27:50|6026.08|6026.08|6026.3|6026.3|6026.3|6026.3|6026.08|6026.08|0
1638869280000|2021-12-07 09:28:00|6026.06|6026.06|6024.87|6024.87|6026.06|6026.06|6024.87|6024.87|0
1638869290000|2021-12-07 09:28:10|6023.57|6023.57|6022.95|6022.95|6023.57|6023.57|6022.47|6022.47|0
1638869300000|2021-12-07 09:28:20|6022.71|6022.71|6022.42|6022.42|6022.71|6022.71|6022.42|6022.42|0
1638869310000|2021-12-07 09:28:30|6022.63|6022.63|6022.4|6022.4|6022.63|6022.63|6022.4|6022.4|0
1638869320000|2021-12-07 09:28:40|6022.36|6022.36|6022.68|6022.68|6022.68|6022.68|6022.16|6022.16|0
1638869330000|2021-12-07 09:28:50|6022.69|6022.69|6023.89|6023.89|6024.18|6024.18|6022.69|6022.69|0
1638869340000|2021-12-07 09:29:00|6023.6|6023.6|6023.6|6023.6|6023.6|6023.6|6023.6|6023.6|0
1638869360000|2021-12-07 09:29:20|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|0
1638869370000|2021-12-07 09:29:30|6025.99|6025.99|6026.58|6026.58|6026.58|6026.58|6025.99|6025.99|0
1638869380000|2021-12-07 09:29:40|6026.3|6026.3|6025.02|6025.02|6026.3|6026.3|6024.85|6024.85|0
1638869390000|2021-12-07 09:29:50|6024.54|6024.54|6025.12|6025.12|6025.12|6025.12|6024.54|6024.54|0
1638869400000|2021-12-07 09:30:00|6024.88|6024.88|6022.2|6022.2|6024.88|6024.88|6022.19|6022.19|0
1638869410000|2021-12-07 09:30:10|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|0
1638869430000|2021-12-07 09:30:30|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|0
1638869440000|2021-12-07 09:30:40|6024.07|6024.07|6025.5|6025.5|6025.5|6025.5|6024.07|6024.07|0
1638869450000|2021-12-07 09:30:50|6026.36|6026.36|6028.24|6028.24|6028.26|6028.26|6026.36|6026.36|0
1638869460000|2021-12-07 09:31:00|6028|6028|6027.57|6027.57|6028|6028|6027.57|6027.57|0
1638869480000|2021-12-07 09:31:20|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|0
1638869490000|2021-12-07 09:31:30|6027.37|6027.37|6027.95|6027.95|6027.95|6027.95|6027.14|6027.14|0
1638869500000|2021-12-07 09:31:40|6028.17|6028.17|6029.44|6029.44|6029.72|6029.72|6028.17|6028.17|0
1638869510000|2021-12-07 09:31:50|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6028.96|6028.96|0
1638869520000|2021-12-07 09:32:00|6028.91|6028.91|6028.33|6028.33|6028.91|6028.91|6028.33|6028.33|0
1638869530000|2021-12-07 09:32:10|6028.93|6028.93|6026.17|6026.17|6028.93|6028.93|6026.17|6026.17|0
1638869540000|2021-12-07 09:32:20|6025.93|6025.93|6025.66|6025.66|6025.93|6025.93|6025.66|6025.66|0
1638869560000|2021-12-07 09:32:40|6024.25|6024.25|6024.54|6024.54|6024.54|6024.54|6024.25|6024.25|0
1638869570000|2021-12-07 09:32:50|6024.01|6024.01|6023.58|6023.58|6024.01|6024.01|6023.58|6023.58|0
1638869580000|2021-12-07 09:33:00|6023.29|6023.29|6023.05|6023.05|6023.29|6023.29|6023.05|6023.05|0
1638869590000|2021-12-07 09:33:10|6022.12|6022.12|6021.83|6021.83|6022.6|6022.6|6021.83|6021.83|0
1638869600000|2021-12-07 09:33:20|6022.07|6022.07|6022.53|6022.53|6022.53|6022.53|6022.07|6022.07|0
1638869610000|2021-12-07 09:33:30|6023.27|6023.27|6023.98|6023.98|6023.98|6023.98|6023.22|6023.22|0
1638869620000|2021-12-07 09:33:40|6023.51|6023.51|6025.64|6025.64|6025.66|6025.66|6023.51|6023.51|0
1638869630000|2021-12-07 09:33:50|6025.4|6025.4|6024.97|6024.97|6025.4|6025.4|6024.97|6024.97|0
1638869640000|2021-12-07 09:34:00|6024.49|6024.49|6025.55|6025.55|6025.55|6025.55|6024.49|6024.49|0
1638869650000|2021-12-07 09:34:10|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|0
1638869660000|2021-12-07 09:34:20|6025.75|6025.75|6024|6024|6025.75|6025.75|6023.71|6023.71|0
1638869670000|2021-12-07 09:34:30|6024.05|6024.05|6024.24|6024.24|6024.24|6024.24|6023.93|6023.93|0
1638869680000|2021-12-07 09:34:40|6024|6024|6023.53|6023.53|6024|6024|6023.53|6023.53|0
1638869690000|2021-12-07 09:34:50|6023|6023|6021.03|6021.03|6023|6023|6021.03|6021.03|0
1638869700000|2021-12-07 09:35:00|6021.75|6021.75|6021.46|6021.46|6021.75|6021.75|6021.46|6021.46|0
1638869710000|2021-12-07 09:35:10|6021.94|6021.94|6024.5|6024.5|6024.79|6024.79|6021.94|6021.94|0
1638869720000|2021-12-07 09:35:20|6024.79|6024.79|6024.07|6024.07|6024.79|6024.79|6024.07|6024.07|0
1638869730000|2021-12-07 09:35:30|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|0
1638869750000|2021-12-07 09:35:50|6023.75|6023.75|6023.74|6023.74|6023.75|6023.75|6023.74|6023.74|0
1638869760000|2021-12-07 09:36:00|6023.5|6023.5|6022.79|6022.79|6023.5|6023.5|6022.79|6022.79|0
1638869770000|2021-12-07 09:36:10|6022.5|6022.5|6022.45|6022.45|6022.5|6022.5|6022.45|6022.45|0
1638869780000|2021-12-07 09:36:20|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|0
1638869790000|2021-12-07 09:36:30|6021.88|6021.88|6021.3|6021.3|6021.88|6021.88|6021.3|6021.3|0
1638869800000|2021-12-07 09:36:40|6021.59|6021.59|6021.3|6021.3|6021.59|6021.59|6021.3|6021.3|0
1638869820000|2021-12-07 09:37:00|6021.01|6021.01|6019.09|6019.09|6021.01|6021.01|6019.09|6019.09|0
1638869830000|2021-12-07 09:37:10|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1638869840000|2021-12-07 09:37:20|6018.58|6018.58|6015.52|6015.52|6018.58|6018.58|6015.52|6015.52|0
1638869850000|2021-12-07 09:37:30|6015.28|6015.28|6014.74|6014.74|6015.28|6015.28|6014.74|6014.74|0
1638869860000|2021-12-07 09:37:40|6013.87|6013.87|6013.37|6013.37|6013.87|6013.87|6013.37|6013.37|0
1638869870000|2021-12-07 09:37:50|6013.35|6013.35|6013.44|6013.44|6013.44|6013.44|6013.35|6013.35|0
1638869880000|2021-12-07 09:38:00|6013.2|6013.2|6012.33|6012.33|6013.2|6013.2|6012.33|6012.33|0
1638869890000|2021-12-07 09:38:10|6012.04|6012.04|6008.13|6008.13|6012.04|6012.04|6008.13|6008.13|0
1638869900000|2021-12-07 09:38:20|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1638869910000|2021-12-07 09:38:30|6008.08|6008.08|6004.5|6004.5|6008.08|6008.08|6004.5|6004.5|0
1638869920000|2021-12-07 09:38:40|6004.6|6004.6|6003.8|6003.8|6004.6|6004.6|6003.17|6003.17|0
1638869930000|2021-12-07 09:38:50|6003.61|6003.61|6005.39|6005.39|6005.43|6005.43|6003.37|6003.37|0
1638869940000|2021-12-07 09:39:00|6005.16|6005.16|6004.86|6004.86|6005.44|6005.44|6004.86|6004.86|0
1638869950000|2021-12-07 09:39:10|6005.44|6005.44|6004.86|6004.86|6005.44|6005.44|6004.86|6004.86|0
1638869960000|2021-12-07 09:39:20|6005.1|6005.1|6005.68|6005.68|6005.68|6005.68|6005.1|6005.1|0
1638869970000|2021-12-07 09:39:30|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1638869980000|2021-12-07 09:39:40|6006.35|6006.35|6006.58|6006.58|6006.58|6006.58|6006.35|6006.35|0
1638869990000|2021-12-07 09:39:50|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|0
1638870000000|2021-12-07 09:40:00|6007.11|6007.11|6007.37|6007.37|6007.4|6007.4|6007.11|6007.11|0
1638870010000|2021-12-07 09:40:10|6007.09|6007.09|6007.06|6007.06|6007.3|6007.3|6007.06|6007.06|0
1638870020000|2021-12-07 09:40:20|6007.3|6007.3|6008.07|6008.07|6008.07|6008.07|6007.3|6007.3|0
1638870030000|2021-12-07 09:40:30|6008.64|6008.64|6009.74|6009.74|6009.74|6009.74|6008.64|6008.64|0
1638870040000|2021-12-07 09:40:40|6009.51|6009.51|6009.87|6009.87|6009.89|6009.89|6009.07|6009.07|0
1638870050000|2021-12-07 09:40:50|6010.15|6010.15|6008.91|6008.91|6010.15|6010.15|6008.91|6008.91|0
1638870060000|2021-12-07 09:41:00|6008.62|6008.62|6007.69|6007.69|6008.62|6008.62|6007.69|6007.69|0
1638870080000|2021-12-07 09:41:20|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1638870090000|2021-12-07 09:41:30|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|0
1638870100000|2021-12-07 09:41:40|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|0
1638870110000|2021-12-07 09:41:50|6008.47|6008.47|6009.81|6009.81|6009.81|6009.81|6008.47|6008.47|0
1638870120000|2021-12-07 09:42:00|6009.86|6009.86|6010.89|6010.89|6010.89|6010.89|6009.86|6009.86|0
1638870130000|2021-12-07 09:42:10|6010.6|6010.6|6010.6|6010.6|6010.6|6010.6|6010.6|6010.6|0
1638870140000|2021-12-07 09:42:20|6010.31|6010.31|6012.28|6012.28|6012.28|6012.28|6010.31|6010.31|0
1638870160000|2021-12-07 09:42:40|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1638870170000|2021-12-07 09:42:50|6011.13|6011.13|6011.05|6011.05|6011.13|6011.13|6011.05|6011.05|0
1638870180000|2021-12-07 09:43:00|6009.89|6009.89|6009.89|6009.89|6010.34|6010.34|6009.89|6009.89|0
1638870190000|2021-12-07 09:43:10|6010.12|6010.12|6011.03|6011.03|6011.03|6011.03|6010.12|6010.12|0
1638870200000|2021-12-07 09:43:20|6011.25|6011.25|6010.67|6010.67|6011.25|6011.25|6010.67|6010.67|0
1638870220000|2021-12-07 09:43:40|6010.43|6010.43|6011.78|6011.78|6011.78|6011.78|6010.43|6010.43|0
1638870230000|2021-12-07 09:43:50|6012.06|6012.06|6011.79|6011.79|6012.3|6012.3|6011.79|6011.79|0
1638870240000|2021-12-07 09:44:00|6010.29|6010.29|6009.66|6009.66|6010.3|6010.3|6009.66|6009.66|0
1638870260000|2021-12-07 09:44:20|6009.18|6009.18|6009.14|6009.14|6009.18|6009.18|6009.14|6009.14|0
1638870270000|2021-12-07 09:44:30|6009.43|6009.43|6009.14|6009.14|6009.43|6009.43|6009.14|6009.14|0
1638870280000|2021-12-07 09:44:40|6009.43|6009.43|6010.34|6010.34|6010.34|6010.34|6009.43|6009.43|0
1638870290000|2021-12-07 09:44:50|6010.1|6010.1|6009.52|6009.52|6010.39|6010.39|6009.52|6009.52|0
1638870300000|2021-12-07 09:45:00|6009.09|6009.09|6008.8|6008.8|6009.09|6009.09|6008.8|6008.8|0
1638870310000|2021-12-07 09:45:10|6009.23|6009.23|6009.52|6009.52|6010.1|6010.1|6009.23|6009.23|0
1638870320000|2021-12-07 09:45:20|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|0
1638870330000|2021-12-07 09:45:30|6009.81|6009.81|6009.57|6009.57|6009.81|6009.81|6009.07|6009.07|0
1638870350000|2021-12-07 09:45:50|6009.81|6009.81|6009.76|6009.76|6009.81|6009.81|6009.76|6009.76|0
1638870360000|2021-12-07 09:46:00|6009.8|6009.8|6010.63|6010.63|6010.63|6010.63|6009.75|6009.75|0
1638870370000|2021-12-07 09:46:10|6011.35|6011.35|6011.13|6011.13|6011.57|6011.57|6010.92|6010.92|0
1638870380000|2021-12-07 09:46:20|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|0
1638870390000|2021-12-07 09:46:30|6011.54|6011.54|6011.09|6011.09|6011.54|6011.54|6011.09|6011.09|0
1638870400000|2021-12-07 09:46:40|6011.33|6011.33|6010.24|6010.24|6011.33|6011.33|6010.24|6010.24|0
1638870420000|2021-12-07 09:47:00|6010.36|6010.36|6009.88|6009.88|6010.46|6010.46|6009.88|6009.88|0
1638870440000|2021-12-07 09:47:20|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1638870450000|2021-12-07 09:47:30|6009.88|6009.88|6010.31|6010.31|6010.31|6010.31|6009.88|6009.88|0
1638870460000|2021-12-07 09:47:40|6010.1|6010.1|6010.08|6010.08|6010.1|6010.1|6010.08|6010.08|0
1638870470000|2021-12-07 09:47:50|6009.65|6009.65|6008.69|6008.69|6009.65|6009.65|6008.45|6008.45|0
1638870480000|2021-12-07 09:48:00|6008.93|6008.93|6009.35|6009.35|6009.36|6009.36|6008.91|6008.91|0
1638870490000|2021-12-07 09:48:10|6009.32|6009.32|6009.32|6009.32|6009.32|6009.32|6009.32|6009.32|0
1638870500000|2021-12-07 09:48:20|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|0
1638870510000|2021-12-07 09:48:30|6009.13|6009.13|6009.57|6009.57|6009.57|6009.57|6009.1|6009.1|0
1638870520000|2021-12-07 09:48:40|6009.28|6009.28|6006.13|6006.13|6009.5|6009.5|6006.13|6006.13|0
1638870530000|2021-12-07 09:48:50|6005.55|6005.55|6002.75|6002.75|6005.55|6005.55|6002.46|6002.46|0
1638870540000|2021-12-07 09:49:00|6002.64|6002.64|6001.37|6001.37|6002.64|6002.64|6001.37|6001.37|0
1638870550000|2021-12-07 09:49:10|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|0
1638870560000|2021-12-07 09:49:20|6001.53|6001.53|5999.93|5999.93|6001.53|6001.53|5999.93|5999.93|0
1638870570000|2021-12-07 09:49:30|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|0
1638870580000|2021-12-07 09:49:40|6000.12|6000.12|5999.83|5999.83|6000.12|6000.12|5999.83|5999.83|0
1638870590000|2021-12-07 09:49:50|5999.25|5999.25|6000.19|6000.19|6000.19|6000.19|5999.25|5999.25|0
1638870600000|2021-12-07 09:50:00|6000.48|6000.48|6000.19|6000.19|6000.48|6000.48|6000.19|6000.19|0
1638870610000|2021-12-07 09:50:10|6000.48|6000.48|6000.95|6000.95|6001.38|6001.38|6000.48|6000.48|0
1638870620000|2021-12-07 09:50:20|5999.66|5999.66|5999.67|5999.67|5999.95|5999.95|5999.66|5999.66|0
1638870630000|2021-12-07 09:50:30|5999.71|5999.71|5999.76|5999.76|5999.76|5999.76|5999.28|5999.28|0
1638870650000|2021-12-07 09:50:50|5999.11|5999.11|5998.61|5998.61|5999.11|5999.11|5998.4|5998.4|0
1638870660000|2021-12-07 09:51:00|5998.37|5998.37|5997.58|5997.58|5998.37|5998.37|5997.29|5997.29|0
1638870670000|2021-12-07 09:51:10|5998.03|5998.03|5998.06|5998.06|5998.06|5998.06|5998.03|5998.03|0
1638870680000|2021-12-07 09:51:20|5997.82|5997.82|5997.6|5997.6|5997.82|5997.82|5997.53|5997.53|0
1638870690000|2021-12-07 09:51:30|5997.31|5997.31|5997.6|5997.6|5997.6|5997.6|5997.1|5997.1|0
1638870700000|2021-12-07 09:51:40|5997.31|5997.31|5997.31|5997.31|5997.55|5997.55|5997.31|5997.31|0
1638870710000|2021-12-07 09:51:50|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1638870720000|2021-12-07 09:52:00|5996.81|5996.81|5995.23|5995.23|5996.81|5996.81|5995.23|5995.23|0
1638870740000|2021-12-07 09:52:20|5994.95|5994.95|5994.95|5994.95|5995.23|5995.23|5994.95|5994.95|0
1638870750000|2021-12-07 09:52:30|5995.23|5995.23|5996.62|5996.62|5996.62|5996.62|5995.23|5995.23|0
1638870760000|2021-12-07 09:52:40|5996.64|5996.64|5996.86|5996.86|5996.86|5996.86|5996.64|5996.64|0
1638870770000|2021-12-07 09:52:50|5997.07|5997.07|5995.83|5995.83|5997.07|5997.07|5995.83|5995.83|0
1638870780000|2021-12-07 09:53:00|5995.61|5995.61|5996.19|5996.19|5996.19|5996.19|5995.61|5995.61|0
1638870790000|2021-12-07 09:53:10|5996.77|5996.77|5997.2|5997.2|5997.2|5997.2|5996.69|5996.69|0
1638870800000|2021-12-07 09:53:20|5997.41|5997.41|5997.12|5997.12|5997.41|5997.41|5997.12|5997.12|0
1638870810000|2021-12-07 09:53:30|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1638870820000|2021-12-07 09:53:40|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|0
1638870830000|2021-12-07 09:53:50|5997.07|5997.07|5996.62|5996.62|5997.07|5997.07|5996.62|5996.62|0
1638870840000|2021-12-07 09:54:00|5997.39|5997.39|5998.51|5998.51|5998.8|5998.8|5997.39|5997.39|0
1638870850000|2021-12-07 09:54:10|5998.22|5998.22|5997.98|5997.98|5998.22|5998.22|5997.98|5997.98|0
1638870860000|2021-12-07 09:54:20|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|0
1638870870000|2021-12-07 09:54:30|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1638870880000|2021-12-07 09:54:40|5997.24|5997.24|5997.03|5997.03|5997.48|5997.48|5997|5997|0
1638870890000|2021-12-07 09:54:50|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1638870900000|2021-12-07 09:55:00|5997.98|5997.98|5998.7|5998.7|5998.7|5998.7|5997.98|5997.98|0
1638870910000|2021-12-07 09:55:10|6000.28|6000.28|6000.21|6000.21|6000.5|6000.5|6000.02|6000.02|0
1638870920000|2021-12-07 09:55:20|6000.45|6000.45|6003.63|6003.63|6003.63|6003.63|6000.45|6000.45|0
1638870930000|2021-12-07 09:55:30|6003.68|6003.68|6003.44|6003.44|6003.68|6003.68|6003.44|6003.44|0
1638870940000|2021-12-07 09:55:40|6003.23|6003.23|6002.89|6002.89|6003.23|6003.23|6002.65|6002.65|0
1638870960000|2021-12-07 09:56:00|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|0
1638870970000|2021-12-07 09:56:10|6003.43|6003.43|6003.47|6003.47|6003.48|6003.48|6003.43|6003.43|0
1638870980000|2021-12-07 09:56:20|6003.9|6003.9|6004.36|6004.36|6004.65|6004.65|6003.9|6003.9|0
1638870990000|2021-12-07 09:56:30|6004.58|6004.58|6004.58|6004.58|6004.58|6004.58|6004.58|6004.58|0
1638871000000|2021-12-07 09:56:40|6005.01|6005.01|6006.1|6006.1|6006.1|6006.1|6005.01|6005.01|0
1638871010000|2021-12-07 09:56:50|6006.39|6006.39|6006.14|6006.14|6006.39|6006.39|6006.1|6006.1|0
1638871020000|2021-12-07 09:57:00|6006.61|6006.61|6006.61|6006.61|6007.67|6007.67|6006.61|6006.61|0
1638871030000|2021-12-07 09:57:10|6006.85|6006.85|6006.27|6006.27|6006.85|6006.85|6006.27|6006.27|0
1638871040000|2021-12-07 09:57:20|6006.92|6006.92|6006.44|6006.44|6006.92|6006.92|6006.44|6006.44|0
1638871050000|2021-12-07 09:57:30|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1638871060000|2021-12-07 09:57:40|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1638871080000|2021-12-07 09:58:00|6006.92|6006.92|6006.7|6006.7|6006.92|6006.92|6006.7|6006.7|0
1638871090000|2021-12-07 09:58:10|6006.13|6006.13|6007.18|6007.18|6007.21|6007.21|6006.13|6006.13|0
1638871100000|2021-12-07 09:58:20|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1638871120000|2021-12-07 09:58:40|6008.06|6008.06|6008.88|6008.88|6009.36|6009.36|6007.85|6007.85|0
1638871130000|2021-12-07 09:58:50|6008.64|6008.64|6007.92|6007.92|6008.64|6008.64|6007.92|6007.92|0
1638871140000|2021-12-07 09:59:00|6007.45|6007.45|6006.87|6006.87|6007.73|6007.73|6006.87|6006.87|0
1638871150000|2021-12-07 09:59:10|6007.16|6007.16|6008.21|6008.21|6008.21|6008.21|6007.16|6007.16|0
1638871170000|2021-12-07 09:59:30|6008|6008|6006.54|6006.54|6008|6008|6006.54|6006.54|0
1638871180000|2021-12-07 09:59:40|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|0
1638871190000|2021-12-07 09:59:50|6005.58|6005.58|6005.39|6005.39|6005.58|6005.58|6005.15|6005.15|0
1638871200000|2021-12-07 10:00:00|6005.68|6005.68|6005.44|6005.44|6005.68|6005.68|6005.39|6005.39|0
1638871210000|2021-12-07 10:00:10|6005.22|6005.22|6004.72|6004.72|6005.22|6005.22|6004.72|6004.72|0
1638871220000|2021-12-07 10:00:20|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|0
1638871240000|2021-12-07 10:00:40|6004.95|6004.95|6004.28|6004.28|6006.87|6006.87|6003.78|6003.78|0
1638871250000|2021-12-07 10:00:50|6003.99|6003.99|6005.69|6005.69|6005.69|6005.69|6003.78|6003.78|0
1638871260000|2021-12-07 10:01:00|6005.98|6005.98|6006.01|6006.01|6006.04|6006.04|6005.98|6005.98|0
1638871280000|2021-12-07 10:01:20|6006.44|6006.44|6006.01|6006.01|6006.44|6006.44|6006.01|6006.01|0
1638871290000|2021-12-07 10:01:30|6006.96|6006.96|6006.44|6006.44|6006.96|6006.96|6006.44|6006.44|0
1638871300000|2021-12-07 10:01:40|6005.74|6005.74|6006.03|6006.03|6006.03|6006.03|6005.74|6005.74|0
1638871310000|2021-12-07 10:01:50|6006.51|6006.51|6006.8|6006.8|6006.8|6006.8|6006.51|6006.51|0
1638871320000|2021-12-07 10:02:00|6006.51|6006.51|6005.74|6005.74|6006.51|6006.51|6005.74|6005.74|0
1638871330000|2021-12-07 10:02:10|6005.46|6005.46|6004.54|6004.54|6005.46|6005.46|6004.54|6004.54|0
1638871340000|2021-12-07 10:02:20|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|0
1638871350000|2021-12-07 10:02:30|6004.32|6004.32|6004.09|6004.09|6004.32|6004.32|6004.09|6004.09|0
1638871360000|2021-12-07 10:02:40|6004.52|6004.52|6004.55|6004.55|6004.55|6004.55|6004.52|6004.52|0
1638871370000|2021-12-07 10:02:50|6004.84|6004.84|6007.88|6007.88|6007.88|6007.88|6004.84|6004.84|0
1638871380000|2021-12-07 10:03:00|6007.92|6007.92|6008.54|6008.54|6009.02|6009.02|6007.92|6007.92|0
1638871390000|2021-12-07 10:03:10|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|0
1638871400000|2021-12-07 10:03:20|6009.07|6009.07|6008.54|6008.54|6009.07|6009.07|6008.54|6008.54|0
1638871410000|2021-12-07 10:03:30|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|0
1638871440000|2021-12-07 10:04:00|6007.73|6007.73|6007.42|6007.42|6007.73|6007.73|6007.42|6007.42|0
1638871460000|2021-12-07 10:04:20|6007.13|6007.13|6006.84|6006.84|6007.13|6007.13|6006.55|6006.55|0
1638871470000|2021-12-07 10:04:30|6005.43|6005.43|6005.21|6005.21|6005.64|6005.64|6004.35|6004.35|0
1638871480000|2021-12-07 10:04:40|6005.25|6005.25|6004.67|6004.67|6005.25|6005.25|6004.67|6004.67|0
1638871490000|2021-12-07 10:04:50|6004.38|6004.38|6004.09|6004.09|6004.38|6004.38|6004.09|6004.09|0
1638871500000|2021-12-07 10:05:00|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1638871520000|2021-12-07 10:05:20|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1638871530000|2021-12-07 10:05:30|6003.37|6003.37|6003.74|6003.74|6003.95|6003.95|6003.37|6003.37|0
1638871540000|2021-12-07 10:05:40|6002.54|6002.54|6003.05|6003.05|6003.05|6003.05|6002.54|6002.54|0
1638871550000|2021-12-07 10:05:50|6003.72|6003.72|6004.94|6004.94|6004.94|6004.94|6003.72|6003.72|0
1638871560000|2021-12-07 10:06:00|6004.89|6004.89|6004.39|6004.39|6004.89|6004.89|6004.39|6004.39|0
1638871590000|2021-12-07 10:06:30|6004.1|6004.1|6004.39|6004.39|6004.39|6004.39|6004.1|6004.1|0
1638871610000|2021-12-07 10:06:50|6004.68|6004.68|6004.7|6004.7|6004.71|6004.71|6004.68|6004.68|0
1638871620000|2021-12-07 10:07:00|6004.94|6004.94|6004.95|6004.95|6005.17|6005.17|6004.94|6004.94|0
1638871630000|2021-12-07 10:07:10|6005.24|6005.24|6004.95|6004.95|6005.24|6005.24|6004.95|6004.95|0
1638871640000|2021-12-07 10:07:20|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|0
1638871660000|2021-12-07 10:07:40|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|6004.64|0
1638871670000|2021-12-07 10:07:50|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1638871680000|2021-12-07 10:08:00|6003.95|6003.95|6003.34|6003.34|6003.95|6003.95|6003.01|6003.01|0
1638871690000|2021-12-07 10:08:10|6003.1|6003.1|6003.08|6003.08|6003.32|6003.32|6003.08|6003.08|0
1638871700000|2021-12-07 10:08:20|6002.79|6002.79|6001.88|6001.88|6002.79|6002.79|6001.88|6001.88|0
1638871710000|2021-12-07 10:08:30|6002.12|6002.12|6002.93|6002.93|6002.93|6002.93|6002.12|6002.12|0
1638871730000|2021-12-07 10:08:50|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|0
1638871750000|2021-12-07 10:09:10|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1638871760000|2021-12-07 10:09:20|6002.49|6002.49|6002.21|6002.21|6002.49|6002.49|6002.21|6002.21|0
1638871770000|2021-12-07 10:09:30|6001.49|6001.49|5999.96|5999.96|6001.49|6001.49|5999.48|5999.48|0
1638871780000|2021-12-07 10:09:40|6000.9|6000.9|6001.95|6001.95|6002.24|6002.24|6000.9|6000.9|0
1638871800000|2021-12-07 10:10:00|6001.16|6001.16|6001.13|6001.13|6001.35|6001.35|6001.13|6001.13|0
1638871810000|2021-12-07 10:10:10|6001.71|6001.71|6001.18|6001.18|6001.71|6001.71|6001.18|6001.18|0
1638871820000|2021-12-07 10:10:20|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1638871830000|2021-12-07 10:10:30|6002.64|6002.64|6002.64|6002.64|6002.93|6002.93|6002.64|6002.64|0
1638871840000|2021-12-07 10:10:40|6002.93|6002.93|6002.92|6002.92|6002.93|6002.93|6002.92|6002.92|0
1638871850000|2021-12-07 10:10:50|6003.78|6003.78|6006.32|6006.32|6006.56|6006.56|6003.78|6003.78|0
1638871860000|2021-12-07 10:11:00|6006.25|6006.25|6007.17|6007.17|6007.19|6007.19|6006.25|6006.25|0
1638871870000|2021-12-07 10:11:10|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|0
1638871890000|2021-12-07 10:11:30|6007.15|6007.15|6007.49|6007.49|6007.49|6007.49|6007.15|6007.15|0
1638871900000|2021-12-07 10:11:40|6007.25|6007.25|6007.03|6007.03|6007.25|6007.25|6007.03|6007.03|0
1638871920000|2021-12-07 10:12:00|6006.8|6006.8|6008.11|6008.11|6008.11|6008.11|6006.8|6006.8|0
1638871930000|2021-12-07 10:12:10|6007.89|6007.89|6007.13|6007.13|6007.89|6007.89|6007.13|6007.13|0
1638871940000|2021-12-07 10:12:20|6006.68|6006.68|6006.04|6006.04|6006.7|6006.7|6006.04|6006.04|0
1638871950000|2021-12-07 10:12:30|6005.75|6005.75|6005.07|6005.07|6005.75|6005.75|6005.07|6005.07|0
1638871980000|2021-12-07 10:13:00|6004.99|6004.99|6002.74|6002.74|6004.99|6004.99|6002.72|6002.72|0
1638871990000|2021-12-07 10:13:10|6001.95|6001.95|6001.5|6001.5|6001.95|6001.95|6001.5|6001.5|0
1638872000000|2021-12-07 10:13:20|6001.55|6001.55|6001.5|6001.5|6001.58|6001.58|6001.5|6001.5|0
1638872010000|2021-12-07 10:13:30|6001.57|6001.57|6001.5|6001.5|6001.57|6001.57|6001.5|6001.5|0
1638872020000|2021-12-07 10:13:40|6001.79|6001.79|6002.43|6002.43|6002.91|6002.91|6001.79|6001.79|0
1638872030000|2021-12-07 10:13:50|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|0
1638872040000|2021-12-07 10:14:00|6002.3|6002.3|5999.71|5999.71|6002.3|6002.3|5999.28|5999.28|0
1638872050000|2021-12-07 10:14:10|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|0
1638872060000|2021-12-07 10:14:20|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|0
1638872070000|2021-12-07 10:14:30|6000.67|6000.67|6001.38|6001.38|6001.38|6001.38|6000.67|6000.67|0
1638872080000|2021-12-07 10:14:40|6001.1|6001.1|6000.7|6000.7|6001.31|6001.31|6000.7|6000.7|0
1638872110000|2021-12-07 10:15:10|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|0
1638872120000|2021-12-07 10:15:20|5998.86|5998.86|5999.59|5999.59|5999.94|5999.94|5998.86|5998.86|0
1638872130000|2021-12-07 10:15:30|5999.61|5999.61|5999.1|5999.1|5999.61|5999.61|5999.07|5999.07|0
1638872140000|2021-12-07 10:15:40|5999.08|5999.08|5999.1|5999.1|5999.1|5999.1|5999.08|5999.08|0
1638872150000|2021-12-07 10:15:50|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1638872160000|2021-12-07 10:16:00|5999.55|5999.55|6001.26|6001.26|6001.26|6001.26|5999.17|5999.17|0
1638872170000|2021-12-07 10:16:10|6001.31|6001.31|6001.34|6001.34|6001.34|6001.34|6001.29|6001.29|0
1638872180000|2021-12-07 10:16:20|6002.5|6002.5|6002.52|6002.52|6002.52|6002.52|6002.5|6002.5|0
1638872190000|2021-12-07 10:16:30|6002.73|6002.73|6003.6|6003.6|6003.6|6003.6|6002.73|6002.73|0
1638872200000|2021-12-07 10:16:40|6003.59|6003.59|6003.37|6003.37|6003.59|6003.59|6003.37|6003.37|0
1638872210000|2021-12-07 10:16:50|6003.61|6003.61|6003.9|6003.9|6003.9|6003.9|6003.61|6003.61|0
1638872220000|2021-12-07 10:17:00|6003.61|6003.61|6003.4|6003.4|6003.61|6003.61|6002.83|6002.83|0
1638872230000|2021-12-07 10:17:10|6003.62|6003.62|6004.2|6004.2|6004.2|6004.2|6003.62|6003.62|0
1638872240000|2021-12-07 10:17:20|6004.16|6004.16|6004.13|6004.13|6004.16|6004.16|6004.08|6004.08|0
1638872250000|2021-12-07 10:17:30|6004.42|6004.42|6004.44|6004.44|6004.44|6004.44|6004.42|6004.42|0
1638872260000|2021-12-07 10:17:40|6004.46|6004.46|6004.6|6004.6|6004.67|6004.67|6004.46|6004.46|0
1638872270000|2021-12-07 10:17:50|6004.65|6004.65|6004.41|6004.41|6005.13|6005.13|6004.39|6004.39|0
1638872290000|2021-12-07 10:18:10|6004.62|6004.62|6004.4|6004.4|6004.62|6004.62|6004.4|6004.4|0
1638872310000|2021-12-07 10:18:30|6004.16|6004.16|6004.45|6004.45|6004.45|6004.45|6004.16|6004.16|0
1638872320000|2021-12-07 10:18:40|6004.16|6004.16|6003.97|6003.97|6004.26|6004.26|6003.73|6003.73|0
1638872330000|2021-12-07 10:18:50|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1638872340000|2021-12-07 10:19:00|6005.62|6005.62|6005.72|6005.72|6005.72|6005.72|6004.93|6004.93|0
1638872350000|2021-12-07 10:19:10|6005.7|6005.7|6005.69|6005.69|6005.7|6005.7|6005.69|6005.69|0
1638872360000|2021-12-07 10:19:20|6005.4|6005.4|6005.16|6005.16|6005.4|6005.4|6005.16|6005.16|0
1638872370000|2021-12-07 10:19:30|6005.45|6005.45|6005.45|6005.45|6005.45|6005.45|6005.45|6005.45|0
1638872380000|2021-12-07 10:19:40|6004.3|6004.3|6003.37|6003.37|6004.3|6004.3|6003.37|6003.37|0
1638872400000|2021-12-07 10:20:00|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|0
1638872410000|2021-12-07 10:20:10|6003.9|6003.9|6004.04|6004.04|6004.54|6004.54|6003.8|6003.8|0
1638872420000|2021-12-07 10:20:20|6002.91|6002.91|6003.2|6003.2|6003.2|6003.2|6002.63|6002.63|0
1638872430000|2021-12-07 10:20:30|6002.63|6002.63|6002.52|6002.52|6002.63|6002.63|6002.3|6002.3|0
1638872440000|2021-12-07 10:20:40|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|0
1638872450000|2021-12-07 10:20:50|6002.07|6002.07|6001.42|6001.42|6002.07|6002.07|6001.42|6001.42|0
1638872460000|2021-12-07 10:21:00|6000.85|6000.85|5999.32|5999.32|6000.85|6000.85|5999.32|5999.32|0
1638872470000|2021-12-07 10:21:10|5997.71|5997.71|5996.81|5996.81|5997.71|5997.71|5996.81|5996.81|0
1638872480000|2021-12-07 10:21:20|5996.49|5996.49|5996.29|5996.29|5996.49|5996.49|5996.25|5996.25|0
1638872490000|2021-12-07 10:21:30|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|0
1638872500000|2021-12-07 10:21:40|5995.75|5995.75|5995.34|5995.34|5995.75|5995.75|5995.34|5995.34|0
1638872510000|2021-12-07 10:21:50|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|0
1638872530000|2021-12-07 10:22:10|5993.97|5993.97|5994.62|5994.62|5994.62|5994.62|5993.97|5993.97|0
1638872540000|2021-12-07 10:22:20|5994.14|5994.14|5990.8|5990.8|5994.14|5994.14|5990.8|5990.8|0
1638872550000|2021-12-07 10:22:30|5990.59|5990.59|5990.59|5990.59|5990.82|5990.82|5990.59|5990.59|0
1638872560000|2021-12-07 10:22:40|5990.3|5990.3|5991.02|5991.02|5991.02|5991.02|5990.3|5990.3|0
1638872570000|2021-12-07 10:22:50|5991.25|5991.25|5990.68|5990.68|5991.25|5991.25|5990.68|5990.68|0
1638872580000|2021-12-07 10:23:00|5989.53|5989.53|5989.09|5989.09|5990.2|5990.2|5988.45|5988.45|0
1638872600000|2021-12-07 10:23:20|5989.33|5989.33|5988.47|5988.47|5989.38|5989.38|5988.47|5988.47|0
1638872610000|2021-12-07 10:23:30|5988.69|5988.69|5987.46|5987.46|5988.69|5988.69|5987.46|5987.46|0
1638872620000|2021-12-07 10:23:40|5986.74|5986.74|5985.68|5985.68|5986.74|5986.74|5985.68|5985.68|0
1638872630000|2021-12-07 10:23:50|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|0
1638872640000|2021-12-07 10:24:00|5985.68|5985.68|5985.35|5985.35|5985.68|5985.68|5985.35|5985.35|0
1638872660000|2021-12-07 10:24:20|5985.4|5985.4|5985.44|5985.44|5985.44|5985.44|5985.4|5985.4|0
1638872670000|2021-12-07 10:24:30|5985.47|5985.47|5985.47|5985.47|5985.71|5985.71|5985.47|5985.47|0
1638872690000|2021-12-07 10:24:50|5985.97|5985.97|5985.49|5985.49|5985.97|5985.97|5985.21|5985.21|0
1638872700000|2021-12-07 10:25:00|5985.78|5985.78|5988.07|5988.07|5988.65|5988.65|5985.78|5985.78|0
1638872710000|2021-12-07 10:25:10|5988.94|5988.94|5989.15|5989.15|5989.15|5989.15|5988.94|5988.94|0
1638872730000|2021-12-07 10:25:30|5989.63|5989.63|5989.84|5989.84|5989.84|5989.84|5989.63|5989.63|0
1638872740000|2021-12-07 10:25:40|5989.86|5989.86|5992.46|5992.46|5992.46|5992.46|5989.86|5989.86|0
1638872750000|2021-12-07 10:25:50|5992.94|5992.94|5993.59|5993.59|5993.59|5993.59|5992.87|5992.87|0
1638872760000|2021-12-07 10:26:00|5994.06|5994.06|5994.36|5994.36|5994.36|5994.36|5994.06|5994.06|0
1638872770000|2021-12-07 10:26:10|5994.39|5994.39|5994.43|5994.43|5994.43|5994.43|5994.39|5994.39|0
1638872780000|2021-12-07 10:26:20|5994.45|5994.45|5996.02|5996.02|5996.02|5996.02|5994.45|5994.45|0
1638872790000|2021-12-07 10:26:30|5996.07|5996.07|5995.88|5995.88|5996.07|5996.07|5995.59|5995.59|0
1638872800000|2021-12-07 10:26:40|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|0
1638872810000|2021-12-07 10:26:50|5995.62|5995.62|5995.86|5995.86|5995.86|5995.86|5995.62|5995.62|0
1638872820000|2021-12-07 10:27:00|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1638872830000|2021-12-07 10:27:10|5996.73|5996.73|5996.97|5996.97|5996.97|5996.97|5996.73|5996.73|0
1638872840000|2021-12-07 10:27:20|5996.49|5996.49|5995.91|5995.91|5996.49|5996.49|5995.91|5995.91|0
1638872850000|2021-12-07 10:27:30|5995.94|5995.94|5995.97|5995.97|5995.97|5995.97|5995.94|5995.94|0
1638872860000|2021-12-07 10:27:40|5995.68|5995.68|5994.2|5994.2|5995.68|5995.68|5994.2|5994.2|0
1638872870000|2021-12-07 10:27:50|5994.16|5994.16|5994.45|5994.45|5994.45|5994.45|5994.16|5994.16|0
1638872880000|2021-12-07 10:28:00|5994.16|5994.16|5993.51|5993.51|5994.16|5994.16|5993.51|5993.51|0
1638872890000|2021-12-07 10:28:10|5993.22|5993.22|5993.21|5993.21|5993.22|5993.22|5993.21|5993.21|0
1638872910000|2021-12-07 10:28:30|5992.92|5992.92|5994.11|5994.11|5994.11|5994.11|5992.92|5992.92|0
1638872920000|2021-12-07 10:28:40|5993.82|5993.82|5993.87|5993.87|5994.04|5994.04|5993.82|5993.82|0
1638872930000|2021-12-07 10:28:50|5994.59|5994.59|5995.18|5995.18|5995.47|5995.47|5994.59|5994.59|0
1638872940000|2021-12-07 10:29:00|5994.9|5994.9|5994.58|5994.58|5995.61|5995.61|5994.58|5994.58|0
1638872960000|2021-12-07 10:29:20|5994.57|5994.57|5994.55|5994.55|5994.57|5994.57|5994.55|5994.55|0
1638872970000|2021-12-07 10:29:30|5994.58|5994.58|5995.14|5995.14|5995.14|5995.14|5994.58|5994.58|0
1638872980000|2021-12-07 10:29:40|5995.38|5995.38|5995.09|5995.09|5995.38|5995.38|5995.09|5995.09|0
1638872990000|2021-12-07 10:29:50|5995.38|5995.38|5995.09|5995.09|5995.38|5995.38|5995.09|5995.09|0
1638873000000|2021-12-07 10:30:00|5995.06|5995.06|5994.82|5994.82|5995.06|5995.06|5994.81|5994.81|0
1638873010000|2021-12-07 10:30:10|5995.68|5995.68|5995.41|5995.41|5995.73|5995.73|5995.41|5995.41|0
1638873020000|2021-12-07 10:30:20|5995.2|5995.2|5994.47|5994.47|5995.2|5995.2|5994.46|5994.46|0
1638873030000|2021-12-07 10:30:30|5994.69|5994.69|5993.7|5993.7|5995.16|5995.16|5993.41|5993.41|0
1638873040000|2021-12-07 10:30:40|5993.41|5993.41|5993.41|5993.41|5993.7|5993.7|5993.41|5993.41|0
1638873050000|2021-12-07 10:30:50|5993.18|5993.18|5992.67|5992.67|5993.18|5993.18|5992.38|5992.38|0
1638873060000|2021-12-07 10:31:00|5992.96|5992.96|5992.9|5992.9|5992.96|5992.96|5992.9|5992.9|0
1638873070000|2021-12-07 10:31:10|5992.32|5992.32|5993.76|5993.76|5993.76|5993.76|5992.32|5992.32|0
1638873090000|2021-12-07 10:31:30|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|0
1638873100000|2021-12-07 10:31:40|5993.19|5993.19|5993.45|5993.45|5993.48|5993.48|5993.19|5993.19|0
1638873110000|2021-12-07 10:31:50|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|0
1638873120000|2021-12-07 10:32:00|5992.87|5992.87|5992.2|5992.2|5993.16|5993.16|5992.2|5992.2|0
1638873130000|2021-12-07 10:32:10|5992.42|5992.42|5991.92|5991.92|5992.42|5992.42|5991.92|5991.92|0
1638873140000|2021-12-07 10:32:20|5990.76|5990.76|5991.68|5991.68|5991.68|5991.68|5990.52|5990.52|0
1638873150000|2021-12-07 10:32:30|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1638873160000|2021-12-07 10:32:40|5992.35|5992.35|5992.89|5992.89|5992.89|5992.89|5992.35|5992.35|0
1638873170000|2021-12-07 10:32:50|5992.67|5992.67|5992.66|5992.66|5992.67|5992.67|5992.66|5992.66|0
1638873180000|2021-12-07 10:33:00|5992.9|5992.9|5994.22|5994.22|5994.51|5994.51|5992.9|5992.9|0
1638873190000|2021-12-07 10:33:10|5994.8|5994.8|5994.51|5994.51|5994.8|5994.8|5994.51|5994.51|0
1638873200000|2021-12-07 10:33:20|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1638873210000|2021-12-07 10:33:30|5995.04|5995.04|5994.93|5994.93|5996.52|5996.52|5994.93|5994.93|0
1638873220000|2021-12-07 10:33:40|5995.22|5995.22|5996.3|5996.3|5996.3|5996.3|5995.22|5995.22|0
1638873230000|2021-12-07 10:33:50|5996.09|5996.09|5995.27|5995.27|5996.09|5996.09|5995.27|5995.27|0
1638873240000|2021-12-07 10:34:00|5995.56|5995.56|5996.68|5996.68|5996.92|5996.92|5995.56|5995.56|0
1638873250000|2021-12-07 10:34:10|5996.47|5996.47|5998.05|5998.05|5998.05|5998.05|5996.47|5996.47|0
1638873260000|2021-12-07 10:34:20|5997.57|5997.57|5997.79|5997.79|5997.79|5997.79|5997.57|5997.57|0
1638873270000|2021-12-07 10:34:30|5997.21|5997.21|5997.79|5997.79|5997.79|5997.79|5997.21|5997.21|0
1638873280000|2021-12-07 10:34:40|5997.57|5997.57|5997.47|5997.47|5997.57|5997.57|5997.47|5997.47|0
1638873290000|2021-12-07 10:34:50|5998.04|5998.04|5997.78|5997.78|5998.07|5998.07|5997.78|5997.78|0
1638873300000|2021-12-07 10:35:00|5998.71|5998.71|5999.64|5999.64|5999.64|5999.64|5998.71|5998.71|0
1638873320000|2021-12-07 10:35:20|5999.88|5999.88|6001.51|6001.51|6001.51|6001.51|5999.88|5999.88|0
1638873330000|2021-12-07 10:35:30|6001.22|6001.22|6001.56|6001.56|6001.56|6001.56|6000.99|6000.99|0
1638873340000|2021-12-07 10:35:40|6001.85|6001.85|6002.95|6002.95|6002.95|6002.95|6001.85|6001.85|0
1638873350000|2021-12-07 10:35:50|6003.24|6003.24|6002.95|6002.95|6003.24|6003.24|6002.95|6002.95|0
1638873360000|2021-12-07 10:36:00|6003.43|6003.43|6003.9|6003.9|6004.19|6004.19|6003.43|6003.43|0
1638873370000|2021-12-07 10:36:10|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|0
1638873380000|2021-12-07 10:36:20|6002.85|6002.85|6002.46|6002.46|6002.85|6002.85|6002.46|6002.46|0
1638873390000|2021-12-07 10:36:30|6001.94|6001.94|6000.53|6000.53|6001.94|6001.94|6000.53|6000.53|0
1638873400000|2021-12-07 10:36:40|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|0
1638873410000|2021-12-07 10:36:50|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|5999.17|0
1638873420000|2021-12-07 10:37:00|5998.93|5998.93|5999.79|5999.79|5999.79|5999.79|5998.93|5998.93|0
1638873430000|2021-12-07 10:37:10|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1638873440000|2021-12-07 10:37:20|5999.53|5999.53|5999.53|5999.53|5999.53|5999.53|5999.53|5999.53|0
1638873450000|2021-12-07 10:37:30|5999.56|5999.56|5997.94|5997.94|5999.56|5999.56|5997.94|5997.94|0
1638873480000|2021-12-07 10:38:00|5997.46|5997.46|5997.17|5997.17|5997.7|5997.7|5997.17|5997.17|0
1638873490000|2021-12-07 10:38:10|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1638873500000|2021-12-07 10:38:20|5998.06|5998.06|5998.32|5998.32|5998.32|5998.32|5998.06|5998.06|0
1638873510000|2021-12-07 10:38:30|5998.31|5998.31|5997.78|5997.78|5998.31|5998.31|5997.78|5997.78|0
1638873520000|2021-12-07 10:38:40|5997.49|5997.49|5997.78|5997.78|5997.78|5997.78|5997.49|5997.49|0
1638873530000|2021-12-07 10:38:50|5997.25|5997.25|5997.27|5997.27|5997.29|5997.29|5996.82|5996.82|0
1638873540000|2021-12-07 10:39:00|5997.32|5997.32|5997.8|5997.8|5998.02|5998.02|5997.32|5997.32|0
1638873550000|2021-12-07 10:39:10|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|0
1638873560000|2021-12-07 10:39:20|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|0
1638873570000|2021-12-07 10:39:30|5998.65|5998.65|5998.94|5998.94|5998.94|5998.94|5998.65|5998.65|0
1638873580000|2021-12-07 10:39:40|5998.65|5998.65|6000.54|6000.54|6000.75|6000.75|5998.65|5998.65|0
1638873590000|2021-12-07 10:39:50|6000.3|6000.3|6000.01|6000.01|6000.3|6000.3|6000.01|6000.01|0
1638873600000|2021-12-07 10:40:00|5999.43|5999.43|5999.43|5999.43|5999.72|5999.72|5999.43|5999.43|0
1638873610000|2021-12-07 10:40:10|5998.79|5998.79|5999.15|5999.15|5999.44|5999.44|5998.57|5998.57|0
1638873620000|2021-12-07 10:40:20|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|0
1638873630000|2021-12-07 10:40:30|5997.4|5997.4|5996.05|5996.05|5997.4|5997.4|5996.05|5996.05|0
1638873640000|2021-12-07 10:40:40|5995.81|5995.81|5996.05|5996.05|5996.05|5996.05|5995.81|5995.81|0
1638873660000|2021-12-07 10:41:00|5995.81|5995.81|5994.9|5994.9|5995.81|5995.81|5994.9|5994.9|0
1638873690000|2021-12-07 10:41:30|5995.19|5995.19|5995.43|5995.43|5995.43|5995.43|5995.19|5995.19|0
1638873700000|2021-12-07 10:41:40|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|0
1638873710000|2021-12-07 10:41:50|5994.42|5994.42|5994.4|5994.4|5994.42|5994.42|5994.4|5994.4|0
1638873720000|2021-12-07 10:42:00|5994.9|5994.9|5994.89|5994.89|5994.9|5994.9|5994.89|5994.89|0
1638873740000|2021-12-07 10:42:20|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|0
1638873750000|2021-12-07 10:42:30|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1638873760000|2021-12-07 10:42:40|5994.1|5994.1|5992.55|5992.55|5994.39|5994.39|5992.55|5992.55|0
1638873770000|2021-12-07 10:42:50|5992.31|5992.31|5992.55|5992.55|5992.55|5992.55|5992.02|5992.02|0
1638873780000|2021-12-07 10:43:00|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1638873790000|2021-12-07 10:43:10|5992.25|5992.25|5992.47|5992.47|5992.47|5992.47|5992|5992|0
1638873800000|2021-12-07 10:43:20|5993.12|5993.12|5993.79|5993.79|5993.79|5993.79|5993.08|5993.08|0
1638873820000|2021-12-07 10:43:40|5994.22|5994.22|5994.46|5994.46|5994.46|5994.46|5994.22|5994.22|0
1638873830000|2021-12-07 10:43:50|5993.99|5993.99|5994.8|5994.8|5994.8|5994.8|5993.99|5993.99|0
1638873840000|2021-12-07 10:44:00|5995.04|5995.04|5995.62|5995.62|5995.62|5995.62|5995.04|5995.04|0
1638873860000|2021-12-07 10:44:20|5995.83|5995.83|5996.61|5996.61|5996.61|5996.61|5995.83|5995.83|0
1638873890000|2021-12-07 10:44:50|5997.26|5997.26|5996.92|5996.92|5997.5|5997.5|5996.05|5996.05|0
1638873900000|2021-12-07 10:45:00|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1638873920000|2021-12-07 10:45:20|5995.94|5995.94|5996.13|5996.13|5996.13|5996.13|5995.65|5995.65|0
1638873940000|2021-12-07 10:45:40|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1638873950000|2021-12-07 10:45:50|5996.13|5996.13|5996.7|5996.7|5996.7|5996.7|5996.13|5996.13|0
1638873970000|2021-12-07 10:46:10|5996.92|5996.92|5997.5|5997.5|5997.5|5997.5|5996.92|5996.92|0
1638873980000|2021-12-07 10:46:20|5997.97|5997.97|5997.48|5997.48|5998.97|5998.97|5997.48|5997.48|0
1638873990000|2021-12-07 10:46:30|5997.05|5997.05|5997.01|5997.01|5997.05|5997.05|5997.01|5997.01|0
1638874010000|2021-12-07 10:46:50|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1638874020000|2021-12-07 10:47:00|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|0
1638874030000|2021-12-07 10:47:10|5996.72|5996.72|5997.39|5997.39|5997.39|5997.39|5996.72|5996.72|0
1638874050000|2021-12-07 10:47:30|5997.45|5997.45|5997.16|5997.16|5997.45|5997.45|5997.16|5997.16|0
1638874060000|2021-12-07 10:47:40|5997.74|5997.74|5997.45|5997.45|5997.74|5997.74|5997.45|5997.45|0
1638874070000|2021-12-07 10:47:50|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1638874080000|2021-12-07 10:48:00|5999.27|5999.27|5998.76|5998.76|5999.32|5999.32|5998.74|5998.74|0
1638874090000|2021-12-07 10:48:10|5998.72|5998.72|5998.43|5998.43|5998.74|5998.74|5998.21|5998.21|0
1638874100000|2021-12-07 10:48:20|5997.95|5997.95|5997.43|5997.43|5997.95|5997.95|5997.43|5997.43|0
1638874110000|2021-12-07 10:48:30|5996.78|5996.78|5995.91|5995.91|5996.78|5996.78|5995.91|5995.91|0
1638874120000|2021-12-07 10:48:40|5995.44|5995.44|5994.91|5994.91|5995.44|5995.44|5994.67|5994.67|0
1638874130000|2021-12-07 10:48:50|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|0
1638874140000|2021-12-07 10:49:00|5994.41|5994.41|5994.93|5994.93|5994.93|5994.93|5994.41|5994.41|0
1638874150000|2021-12-07 10:49:10|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|5995.2|5995.2|0
1638874170000|2021-12-07 10:49:30|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|0
1638874190000|2021-12-07 10:49:50|5994.77|5994.77|5993.12|5993.12|5994.77|5994.77|5992.88|5992.88|0
1638874200000|2021-12-07 10:50:00|5992.88|5992.88|5992.57|5992.57|5992.88|5992.88|5992.57|5992.57|0
1638874210000|2021-12-07 10:50:10|5992.28|5992.28|5991.58|5991.58|5992.28|5992.28|5991.36|5991.36|0
1638874220000|2021-12-07 10:50:20|5991.87|5991.87|5996.43|5996.43|5996.43|5996.43|5991.87|5991.87|0
1638874230000|2021-12-07 10:50:30|5995.85|5995.85|5996.56|5996.56|5996.8|5996.8|5995.85|5995.85|0
1638874240000|2021-12-07 10:50:40|5996.99|5996.99|5995.56|5995.56|5996.99|5996.99|5995.56|5995.56|0
1638874260000|2021-12-07 10:51:00|5995.79|5995.79|5996.61|5996.61|5996.61|5996.61|5995.79|5995.79|0
1638874270000|2021-12-07 10:51:10|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1638874280000|2021-12-07 10:51:20|5996.61|5996.61|5996.9|5996.9|5997.33|5997.33|5996.61|5996.61|0
1638874290000|2021-12-07 10:51:30|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1638874300000|2021-12-07 10:51:40|5996.89|5996.89|5996.13|5996.13|5996.89|5996.89|5996.13|5996.13|0
1638874320000|2021-12-07 10:52:00|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|0
1638874330000|2021-12-07 10:52:10|5996.46|5996.46|5995.55|5995.55|5996.46|5996.46|5995.55|5995.55|0
1638874340000|2021-12-07 10:52:20|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|0
1638874360000|2021-12-07 10:52:40|5996.24|5996.24|5996.24|5996.24|5996.53|5996.53|5996.24|5996.24|0
1638874370000|2021-12-07 10:52:50|5996.26|5996.26|5996.04|5996.04|5996.29|5996.29|5995.99|5995.99|0
1638874380000|2021-12-07 10:53:00|5996.05|5996.05|5995.51|5995.51|5996.05|5996.05|5995.49|5995.49|0
1638874410000|2021-12-07 10:53:30|5994.31|5994.31|5992.88|5992.88|5994.31|5994.31|5992.88|5992.88|0
1638874420000|2021-12-07 10:53:40|5993.09|5993.09|5992.81|5992.81|5993.09|5993.09|5992.81|5992.81|0
1638874440000|2021-12-07 10:54:00|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|0
1638874450000|2021-12-07 10:54:10|5993.6|5993.6|5994.32|5994.32|5994.32|5994.32|5993.6|5993.6|0
1638874470000|2021-12-07 10:54:30|5993.89|5993.89|5993.38|5993.38|5993.89|5993.89|5993.38|5993.38|0
1638874480000|2021-12-07 10:54:40|5993.96|5993.96|5995.13|5995.13|5995.13|5995.13|5993.96|5993.96|0
1638874490000|2021-12-07 10:54:50|5994.85|5994.85|5994.08|5994.08|5994.85|5994.85|5994.08|5994.08|0
1638874500000|2021-12-07 10:55:00|5994.37|5994.37|5994.57|5994.57|5994.61|5994.61|5994.37|5994.37|0
1638874510000|2021-12-07 10:55:10|5993.8|5993.8|5994.04|5994.04|5994.04|5994.04|5993.8|5993.8|0
1638874520000|2021-12-07 10:55:20|5994.09|5994.09|5994.67|5994.67|5994.67|5994.67|5993.8|5993.8|0
1638874530000|2021-12-07 10:55:30|5994.71|5994.71|5994.21|5994.21|5994.71|5994.71|5994.21|5994.21|0
1638874540000|2021-12-07 10:55:40|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|0
1638874550000|2021-12-07 10:55:50|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1638874560000|2021-12-07 10:56:00|5994.76|5994.76|5995.97|5995.97|5995.97|5995.97|5994.76|5994.76|0
1638874570000|2021-12-07 10:56:10|5996|5996|5996.76|5996.76|5996.76|5996.76|5996|5996|0
1638874580000|2021-12-07 10:56:20|5997|5997|5997|5997|5997|5997|5997|5997|0
1638874590000|2021-12-07 10:56:30|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|0
1638874600000|2021-12-07 10:56:40|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|0
1638874610000|2021-12-07 10:56:50|5999.27|5999.27|5998.84|5998.84|5999.27|5999.27|5998.82|5998.82|0
1638874620000|2021-12-07 10:57:00|5998.62|5998.62|5998.39|5998.39|5998.62|5998.62|5998.39|5998.39|0
1638874630000|2021-12-07 10:57:10|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|0
1638874640000|2021-12-07 10:57:20|5999.42|5999.42|5999.18|5999.18|5999.42|5999.42|5999.18|5999.18|0
1638874660000|2021-12-07 10:57:40|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1638874670000|2021-12-07 10:57:50|5999.13|5999.13|5998.89|5998.89|5999.13|5999.13|5998.65|5998.65|0
1638874680000|2021-12-07 10:58:00|5998.6|5998.6|5996.37|5996.37|5998.6|5998.6|5996.37|5996.37|0
1638874690000|2021-12-07 10:58:10|5996.16|5996.16|5995.58|5995.58|5996.16|5996.16|5995.58|5995.58|0
1638874700000|2021-12-07 10:58:20|5995.34|5995.34|5994.83|5994.83|5995.34|5995.34|5994.83|5994.83|0
1638874710000|2021-12-07 10:58:30|5993.95|5993.95|5993.73|5993.73|5994.16|5994.16|5993.73|5993.73|0
1638874720000|2021-12-07 10:58:40|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|0
1638874730000|2021-12-07 10:58:50|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|0
1638874740000|2021-12-07 10:59:00|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|0
1638874750000|2021-12-07 10:59:10|5994.5|5994.5|5994.78|5994.78|5994.78|5994.78|5994.49|5994.49|0
1638874760000|2021-12-07 10:59:20|5995.02|5995.02|5995.52|5995.52|5995.52|5995.52|5995.02|5995.02|0
1638874780000|2021-12-07 10:59:40|5995.31|5995.31|5995.54|5995.54|5995.54|5995.54|5995.31|5995.31|0
1638874790000|2021-12-07 10:59:50|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1638874800000|2021-12-07 11:00:00|5995.29|5995.29|5994.66|5994.66|5995.29|5995.29|5993.9|5993.9|0
1638874810000|2021-12-07 11:00:10|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|0
1638874820000|2021-12-07 11:00:20|5995.09|5995.09|5995.86|5995.86|5995.86|5995.86|5995.09|5995.09|0
1638874830000|2021-12-07 11:00:30|5995.62|5995.62|5995.09|5995.09|5995.62|5995.62|5995.09|5995.09|0
1638874840000|2021-12-07 11:00:40|5994.86|5994.86|5993.22|5993.22|5994.86|5994.86|5993.22|5993.22|0
1638874850000|2021-12-07 11:00:50|5993.51|5993.51|5993.51|5993.51|5993.98|5993.98|5993.51|5993.51|0
1638874860000|2021-12-07 11:01:00|5993.8|5993.8|5994.03|5994.03|5994.03|5994.03|5993.74|5993.74|0
1638874880000|2021-12-07 11:01:20|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|0
1638874890000|2021-12-07 11:01:30|5994.75|5994.75|5994.99|5994.99|5994.99|5994.99|5994.75|5994.75|0
1638874900000|2021-12-07 11:01:40|5994.7|5994.7|5992.26|5992.26|5994.7|5994.7|5992.26|5992.26|0
1638874910000|2021-12-07 11:01:50|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1638874920000|2021-12-07 11:02:00|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|0
1638874930000|2021-12-07 11:02:10|5991.26|5991.26|5992.27|5992.27|5992.27|5992.27|5991.26|5991.26|0
1638874940000|2021-12-07 11:02:20|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|0
1638874960000|2021-12-07 11:02:40|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|0
1638874970000|2021-12-07 11:02:50|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1638874980000|2021-12-07 11:03:00|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|5991.89|0
1638874990000|2021-12-07 11:03:10|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|0
1638875000000|2021-12-07 11:03:20|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1638875010000|2021-12-07 11:03:30|5991.17|5991.17|5990.41|5990.41|5991.17|5991.17|5990.41|5990.41|0
1638875030000|2021-12-07 11:03:50|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|0
1638875050000|2021-12-07 11:04:10|5990.89|5990.89|5991.7|5991.7|5991.7|5991.7|5990.89|5990.89|0
1638875060000|2021-12-07 11:04:20|5992.18|5992.18|5992.61|5992.61|5992.61|5992.61|5992.18|5992.18|0
1638875070000|2021-12-07 11:04:30|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|0
1638875080000|2021-12-07 11:04:40|5992.66|5992.66|5992.65|5992.65|5992.66|5992.66|5992.65|5992.65|0
1638875090000|2021-12-07 11:04:50|5993.32|5993.32|5992.33|5992.33|5993.32|5993.32|5992.33|5992.33|0
1638875110000|2021-12-07 11:05:10|5992.05|5992.05|5991.76|5991.76|5992.05|5992.05|5991.76|5991.76|0
1638875120000|2021-12-07 11:05:20|5991.52|5991.52|5991.76|5991.76|5991.76|5991.76|5991.52|5991.52|0
1638875140000|2021-12-07 11:05:40|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1638875160000|2021-12-07 11:06:00|5990.13|5990.13|5990.42|5990.42|5990.42|5990.42|5990.13|5990.13|0
1638875180000|2021-12-07 11:06:20|5991|5991|5991|5991|5991|5991|5991|5991|0
1638875190000|2021-12-07 11:06:30|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1638875200000|2021-12-07 11:06:40|5990.18|5990.18|5990.47|5990.47|5990.47|5990.47|5989.94|5989.94|0
1638875220000|2021-12-07 11:07:00|5990.9|5990.9|5990.9|5990.9|5991.19|5991.19|5990.9|5990.9|0
1638875230000|2021-12-07 11:07:10|5991.14|5991.14|5991.43|5991.43|5991.43|5991.43|5991.14|5991.14|0
1638875240000|2021-12-07 11:07:20|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1638875250000|2021-12-07 11:07:30|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|0
1638875280000|2021-12-07 11:08:00|5991.67|5991.67|5990.87|5990.87|5991.88|5991.88|5990.87|5990.87|0
1638875290000|2021-12-07 11:08:10|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|0
1638875300000|2021-12-07 11:08:20|5991.67|5991.67|5990.63|5990.63|5991.67|5991.67|5990.63|5990.63|0
1638875320000|2021-12-07 11:08:40|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|0
1638875330000|2021-12-07 11:08:50|5989.73|5989.73|5988.47|5988.47|5989.73|5989.73|5988.47|5988.47|0
1638875340000|2021-12-07 11:09:00|5988.18|5988.18|5986.72|5986.72|5988.18|5988.18|5986.72|5986.72|0
1638875350000|2021-12-07 11:09:10|5986.43|5986.43|5986.53|5986.53|5986.53|5986.53|5986.24|5986.24|0
1638875360000|2021-12-07 11:09:20|5987.44|5987.44|5987.15|5987.15|5987.44|5987.44|5987.15|5987.15|0
1638875370000|2021-12-07 11:09:30|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1638875380000|2021-12-07 11:09:40|5987.74|5987.74|5988.28|5988.28|5988.28|5988.28|5987.73|5987.73|0
1638875390000|2021-12-07 11:09:50|5988|5988|5987.71|5987.71|5988|5988|5987.71|5987.71|0
1638875400000|2021-12-07 11:10:00|5987.42|5987.42|5986.99|5986.99|5987.42|5987.42|5986.99|5986.99|0
1638875410000|2021-12-07 11:10:10|5987.28|5987.28|5987.18|5987.18|5987.49|5987.49|5987.18|5987.18|0
1638875420000|2021-12-07 11:10:20|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1638875430000|2021-12-07 11:10:30|5987.18|5987.18|5987.71|5987.71|5987.71|5987.71|5987.18|5987.18|0
1638875440000|2021-12-07 11:10:40|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|0
1638875450000|2021-12-07 11:10:50|5986.75|5986.75|5986.32|5986.32|5986.75|5986.75|5986.32|5986.32|0
1638875460000|2021-12-07 11:11:00|5986.97|5986.97|5987.26|5987.26|5987.26|5987.26|5986.97|5986.97|0
1638875470000|2021-12-07 11:11:10|5987.47|5987.47|5988.48|5988.48|5988.48|5988.48|5987.47|5987.47|0
1638875490000|2021-12-07 11:11:30|5988.77|5988.77|5988.29|5988.29|5988.77|5988.77|5988.29|5988.29|0
1638875500000|2021-12-07 11:11:40|5987.86|5987.86|5987.86|5987.86|5987.86|5987.86|5987.86|5987.86|0
1638875510000|2021-12-07 11:11:50|5987.57|5987.57|5987.36|5987.36|5987.86|5987.86|5987.36|5987.36|0
1638875540000|2021-12-07 11:12:20|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|0
1638875550000|2021-12-07 11:12:30|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|0
1638875560000|2021-12-07 11:12:40|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1638875590000|2021-12-07 11:13:10|5987.18|5987.18|5987.12|5987.12|5987.18|5987.18|5987.12|5987.12|0
1638875600000|2021-12-07 11:13:20|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1638875610000|2021-12-07 11:13:30|5987.65|5987.65|5988.17|5988.17|5988.17|5988.17|5987.65|5987.65|0
1638875620000|2021-12-07 11:13:40|5988.41|5988.41|5989.15|5989.15|5989.15|5989.15|5988.41|5988.41|0
1638875630000|2021-12-07 11:13:50|5988.93|5988.93|5988.69|5988.69|5988.93|5988.93|5988.64|5988.64|0
1638875640000|2021-12-07 11:14:00|5988.41|5988.41|5988.12|5988.12|5988.41|5988.41|5988.12|5988.12|0
1638875650000|2021-12-07 11:14:10|5988.41|5988.41|5988.17|5988.17|5988.41|5988.41|5988.17|5988.17|0
1638875660000|2021-12-07 11:14:20|5987.88|5987.88|5988.12|5988.12|5988.12|5988.12|5987.88|5987.88|0
1638875670000|2021-12-07 11:14:30|5988.55|5988.55|5989.13|5989.13|5989.13|5989.13|5988.55|5988.55|0
1638875680000|2021-12-07 11:14:40|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|0
1638875690000|2021-12-07 11:14:50|5989.84|5989.84|5989.88|5989.88|5989.88|5989.88|5989.84|5989.84|0
1638875710000|2021-12-07 11:15:10|5991.07|5991.07|5992.3|5992.3|5992.3|5992.3|5991.07|5991.07|0
1638875720000|2021-12-07 11:15:20|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|0
1638875730000|2021-12-07 11:15:30|5992.54|5992.54|5993.44|5993.44|5993.44|5993.44|5992.54|5992.54|0
1638875740000|2021-12-07 11:15:40|5993.73|5993.73|5994.42|5994.42|5994.42|5994.42|5993.73|5993.73|0
1638875760000|2021-12-07 11:16:00|5994.4|5994.4|5994.87|5994.87|5994.87|5994.87|5994.4|5994.4|0
1638875780000|2021-12-07 11:16:20|5995.35|5995.35|5996.22|5996.22|5996.22|5996.22|5995.35|5995.35|0
1638875790000|2021-12-07 11:16:30|5997.53|5997.53|5997.96|5997.96|5997.99|5997.99|5997.53|5997.53|0
1638875800000|2021-12-07 11:16:40|5997.67|5997.67|5998.25|5998.25|5998.25|5998.25|5997.67|5997.67|0
1638875820000|2021-12-07 11:17:00|5997.96|5997.96|5997.43|5997.43|5997.96|5997.96|5997.43|5997.43|0
1638875830000|2021-12-07 11:17:10|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1638875840000|2021-12-07 11:17:20|5997.14|5997.14|5997.22|5997.22|5997.22|5997.22|5996.93|5996.93|0
1638875860000|2021-12-07 11:17:40|5996.93|5996.93|5995.95|5995.95|5996.93|5996.93|5995.64|5995.64|0
1638875870000|2021-12-07 11:17:50|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1638875890000|2021-12-07 11:18:10|5995.13|5995.13|5995.01|5995.01|5995.13|5995.13|5995.01|5995.01|0
1638875900000|2021-12-07 11:18:20|5994.8|5994.8|5994.34|5994.34|5994.8|5994.8|5994.34|5994.34|0
1638875910000|2021-12-07 11:18:30|5994.13|5994.13|5994.13|5994.13|5994.42|5994.42|5994.13|5994.13|0
1638875920000|2021-12-07 11:18:40|5994.77|5994.77|5994.56|5994.56|5994.77|5994.77|5994.56|5994.56|0
1638875930000|2021-12-07 11:18:50|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|0
1638875940000|2021-12-07 11:19:00|5994.37|5994.37|5993.84|5993.84|5994.37|5994.37|5993.84|5993.84|0
1638875950000|2021-12-07 11:19:10|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|0
1638875980000|2021-12-07 11:19:40|5992.89|5992.89|5992.66|5992.66|5992.89|5992.89|5992.66|5992.66|0
1638875990000|2021-12-07 11:19:50|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.07|5992.07|0
1638876000000|2021-12-07 11:20:00|5992.66|5992.66|5991.79|5991.79|5992.66|5992.66|5991.79|5991.79|0
1638876010000|2021-12-07 11:20:10|5992.66|5992.66|5991.99|5991.99|5992.66|5992.66|5991.99|5991.99|0
1638876020000|2021-12-07 11:20:20|5991.41|5991.41|5991.56|5991.56|5991.56|5991.56|5990.98|5990.98|0
1638876030000|2021-12-07 11:20:30|5991.27|5991.27|5990.76|5990.76|5991.27|5991.27|5990.76|5990.76|0
1638876050000|2021-12-07 11:20:50|5991.34|5991.34|5991.99|5991.99|5991.99|5991.99|5991.34|5991.34|0
1638876060000|2021-12-07 11:21:00|5991.75|5991.75|5990.93|5990.93|5991.75|5991.75|5990.93|5990.93|0
1638876070000|2021-12-07 11:21:10|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|0
1638876080000|2021-12-07 11:21:20|5991.21|5991.21|5991|5991|5991.21|5991.21|5991|5991|0
1638876090000|2021-12-07 11:21:30|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|0
1638876100000|2021-12-07 11:21:40|5991.23|5991.23|5991.23|5991.23|5991.23|5991.23|5991.23|5991.23|0
1638876110000|2021-12-07 11:21:50|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|0
1638876120000|2021-12-07 11:22:00|5990.97|5990.97|5990.28|5990.28|5990.97|5990.97|5990.28|5990.28|0
1638876130000|2021-12-07 11:22:10|5990|5990|5989.78|5989.78|5990|5990|5989.78|5989.78|0
1638876140000|2021-12-07 11:22:20|5989.54|5989.54|5988.75|5988.75|5989.54|5989.54|5988.75|5988.75|0
1638876160000|2021-12-07 11:22:40|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1638876170000|2021-12-07 11:22:50|5988.03|5988.03|5988.27|5988.27|5988.27|5988.27|5988.03|5988.03|0
1638876180000|2021-12-07 11:23:00|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1638876190000|2021-12-07 11:23:10|5987.98|5987.98|5987.79|5987.79|5987.98|5987.98|5987.55|5987.55|0
1638876200000|2021-12-07 11:23:20|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1638876210000|2021-12-07 11:23:30|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1638876220000|2021-12-07 11:23:40|5988.65|5988.65|5988.62|5988.62|5988.65|5988.65|5988.62|5988.62|0
1638876250000|2021-12-07 11:24:10|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1638876270000|2021-12-07 11:24:30|5988.81|5988.81|5987.29|5987.29|5988.83|5988.83|5987.29|5987.29|0
1638876280000|2021-12-07 11:24:40|5987.28|5987.28|5987.28|5987.28|5987.28|5987.28|5987.24|5987.24|0
1638876290000|2021-12-07 11:24:50|5988.04|5988.04|5987.75|5987.75|5988.04|5988.04|5987.75|5987.75|0
1638876300000|2021-12-07 11:25:00|5987.82|5987.82|5987.64|5987.64|5987.86|5987.86|5987.64|5987.64|0
1638876310000|2021-12-07 11:25:10|5987.4|5987.4|5987.38|5987.38|5987.4|5987.4|5987.38|5987.38|0
1638876350000|2021-12-07 11:25:50|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1638876360000|2021-12-07 11:26:00|5986.85|5986.85|5986.61|5986.61|5986.85|5986.85|5986.61|5986.61|0
1638876380000|2021-12-07 11:26:20|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|0
1638876390000|2021-12-07 11:26:30|5987.13|5987.13|5986.41|5986.41|5987.13|5987.13|5986.41|5986.41|0
1638876400000|2021-12-07 11:26:40|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|0
1638876410000|2021-12-07 11:26:50|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1638876430000|2021-12-07 11:27:10|5986.92|5986.92|5987.06|5987.06|5987.06|5987.06|5986.63|5986.63|0
1638876440000|2021-12-07 11:27:20|5987.93|5987.93|5988.14|5988.14|5988.14|5988.14|5987.93|5987.93|0
1638876450000|2021-12-07 11:27:30|5988.43|5988.43|5988.14|5988.14|5988.43|5988.43|5988.14|5988.14|0
1638876460000|2021-12-07 11:27:40|5988.62|5988.62|5987.95|5987.95|5988.62|5988.62|5987.95|5987.95|0
1638876470000|2021-12-07 11:27:50|5988.17|5988.17|5987.71|5987.71|5988.17|5988.17|5987.71|5987.71|0
1638876480000|2021-12-07 11:28:00|5987.64|5987.64|5988.14|5988.14|5988.14|5988.14|5987.61|5987.61|0
1638876490000|2021-12-07 11:28:10|5988.35|5988.35|5988.57|5988.57|5988.57|5988.57|5988.28|5988.28|0
1638876500000|2021-12-07 11:28:20|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|0
1638876520000|2021-12-07 11:28:40|5988.04|5988.04|5987.4|5987.4|5988.04|5988.04|5987.4|5987.4|0
1638876530000|2021-12-07 11:28:50|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.53|5986.53|0
1638876540000|2021-12-07 11:29:00|5986.83|5986.83|5987.36|5987.36|5987.36|5987.36|5986.83|5986.83|0
1638876550000|2021-12-07 11:29:10|5987.65|5987.65|5987.34|5987.34|5987.91|5987.91|5987.34|5987.34|0
1638876570000|2021-12-07 11:29:30|5987.55|5987.55|5987.34|5987.34|5987.55|5987.55|5987.34|5987.34|0
1638876580000|2021-12-07 11:29:40|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.33|5986.33|0
1638876590000|2021-12-07 11:29:50|5986.58|5986.58|5986.57|5986.57|5986.58|5986.58|5986.57|5986.57|0
1638876600000|2021-12-07 11:30:00|5985.93|5985.93|5985.67|5985.67|5986|5986|5985.67|5985.67|0
1638876610000|2021-12-07 11:30:10|5985.38|5985.38|5985.29|5985.29|5985.38|5985.38|5985.29|5985.29|0
1638876620000|2021-12-07 11:30:20|5986.3|5986.3|5988.19|5988.19|5988.19|5988.19|5986.3|5986.3|0
1638876630000|2021-12-07 11:30:30|5987.97|5987.97|5987.93|5987.93|5988|5988|5987.71|5987.71|0
1638876650000|2021-12-07 11:30:50|5988.21|5988.21|5988.36|5988.36|5988.36|5988.36|5987.93|5987.93|0
1638876660000|2021-12-07 11:31:00|5987.93|5987.93|5987.93|5987.93|5987.93|5987.93|5987.93|5987.93|0
1638876670000|2021-12-07 11:31:10|5987.69|5987.69|5987.69|5987.69|5987.69|5987.69|5987.69|5987.69|0
1638876680000|2021-12-07 11:31:20|5987.16|5987.16|5986.73|5986.73|5987.16|5987.16|5986.51|5986.51|0
1638876710000|2021-12-07 11:31:50|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|0
1638876720000|2021-12-07 11:32:00|5987.22|5987.22|5987.23|5987.23|5987.23|5987.23|5987.22|5987.22|0
1638876730000|2021-12-07 11:32:10|5987.24|5987.24|5988.02|5988.02|5988.02|5988.02|5987.24|5987.24|0
1638876740000|2021-12-07 11:32:20|5988.26|5988.26|5989.34|5989.34|5989.34|5989.34|5988.26|5988.26|0
1638876770000|2021-12-07 11:32:50|5989.06|5989.06|5989.77|5989.77|5989.77|5989.77|5989.06|5989.06|0
1638876780000|2021-12-07 11:33:00|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|0
1638876790000|2021-12-07 11:33:10|5990.04|5990.04|5989.86|5989.86|5990.04|5990.04|5989.82|5989.82|0
1638876800000|2021-12-07 11:33:20|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1638876820000|2021-12-07 11:33:40|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|0
1638876840000|2021-12-07 11:34:00|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1638876850000|2021-12-07 11:34:10|5991.02|5991.02|5992.17|5992.17|5992.17|5992.17|5991.02|5991.02|0
1638876870000|2021-12-07 11:34:30|5992.39|5992.39|5992.75|5992.75|5992.97|5992.97|5992.17|5992.17|0
1638876880000|2021-12-07 11:34:40|5992.54|5992.54|5991.38|5991.38|5992.54|5992.54|5991.38|5991.38|0
1638876890000|2021-12-07 11:34:50|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|0
1638876910000|2021-12-07 11:35:10|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|0
1638876930000|2021-12-07 11:35:30|5991.58|5991.58|5990.17|5990.17|5991.58|5991.58|5989.88|5989.88|0
1638876940000|2021-12-07 11:35:40|5990.21|5990.21|5990.21|5990.21|5990.21|5990.21|5990.21|5990.21|0
1638876950000|2021-12-07 11:35:50|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|0
1638877000000|2021-12-07 11:36:40|5989.63|5989.63|5988.49|5988.49|5989.63|5989.63|5988.49|5988.49|0
1638877010000|2021-12-07 11:36:50|5988.7|5988.7|5988.41|5988.41|5988.7|5988.7|5988.41|5988.41|0
1638877020000|2021-12-07 11:37:00|5989.45|5989.45|5989.97|5989.97|5989.97|5989.97|5989.45|5989.45|0
1638877030000|2021-12-07 11:37:10|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|0
1638877040000|2021-12-07 11:37:20|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1638877050000|2021-12-07 11:37:30|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1638877060000|2021-12-07 11:37:40|5991.97|5991.97|5992.55|5992.55|5992.55|5992.55|5991.97|5991.97|0
1638877070000|2021-12-07 11:37:50|5992.77|5992.77|5993.21|5993.21|5993.22|5993.22|5992.77|5992.77|0
1638877080000|2021-12-07 11:38:00|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|0
1638877100000|2021-12-07 11:38:20|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|0
1638877110000|2021-12-07 11:38:30|5992.97|5992.97|5992.72|5992.72|5992.99|5992.99|5992.7|5992.7|0
1638877120000|2021-12-07 11:38:40|5993.01|5993.01|5992.72|5992.72|5993.01|5993.01|5992.72|5992.72|0
1638877130000|2021-12-07 11:38:50|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|0
1638877140000|2021-12-07 11:39:00|5993.39|5993.39|5992.94|5992.94|5993.39|5993.39|5992.94|5992.94|0
1638877170000|2021-12-07 11:39:30|5992.07|5992.07|5992.22|5992.22|5992.22|5992.22|5992.07|5992.07|0
1638877180000|2021-12-07 11:39:40|5991.98|5991.98|5991.74|5991.74|5991.98|5991.98|5991.74|5991.74|0
1638877190000|2021-12-07 11:39:50|5991.5|5991.5|5990.42|5990.42|5991.5|5991.5|5990.42|5990.42|0
1638877200000|2021-12-07 11:40:00|5990.41|5990.41|5989.93|5989.93|5990.65|5990.65|5989.64|5989.64|0
1638877220000|2021-12-07 11:40:20|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1638877240000|2021-12-07 11:40:40|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1638877250000|2021-12-07 11:40:50|5989.85|5989.85|5989.62|5989.62|5989.85|5989.85|5989.62|5989.62|0
1638877270000|2021-12-07 11:41:10|5989.61|5989.61|5989.84|5989.84|5990.13|5990.13|5989.61|5989.61|0
1638877280000|2021-12-07 11:41:20|5988.94|5988.94|5988.65|5988.65|5988.94|5988.94|5988.65|5988.65|0
1638877290000|2021-12-07 11:41:30|5989.17|5989.17|5989.39|5989.39|5989.39|5989.39|5989.17|5989.17|0
1638877300000|2021-12-07 11:41:40|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|0
1638877310000|2021-12-07 11:41:50|5989.73|5989.73|5989.73|5989.73|5989.73|5989.73|5989.73|5989.73|0
1638877320000|2021-12-07 11:42:00|5989.94|5989.94|5989.94|5989.94|5989.94|5989.94|5989.94|5989.94|0
1638877340000|2021-12-07 11:42:20|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1638877350000|2021-12-07 11:42:30|5990.9|5990.9|5991.14|5991.14|5991.66|5991.66|5990.9|5990.9|0
1638877360000|2021-12-07 11:42:40|5990.92|5990.92|5991.14|5991.14|5991.14|5991.14|5990.92|5990.92|0
1638877370000|2021-12-07 11:42:50|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1638877380000|2021-12-07 11:43:00|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1638877410000|2021-12-07 11:43:30|5991.43|5991.43|5992.07|5992.07|5993.23|5993.23|5991.43|5991.43|0
1638877420000|2021-12-07 11:43:40|5992.02|5992.02|5991.78|5991.78|5992.02|5992.02|5991.78|5991.78|0
1638877430000|2021-12-07 11:43:50|5992.07|5992.07|5991.5|5991.5|5992.07|5992.07|5991.21|5991.21|0
1638877440000|2021-12-07 11:44:00|5991.49|5991.49|5991.2|5991.2|5991.49|5991.49|5991.2|5991.2|0
1638877450000|2021-12-07 11:44:10|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|0
1638877460000|2021-12-07 11:44:20|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|0
1638877470000|2021-12-07 11:44:30|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1638877480000|2021-12-07 11:44:40|5991.9|5991.9|5992.11|5992.11|5992.11|5992.11|5991.9|5991.9|0
1638877490000|2021-12-07 11:44:50|5992.54|5992.54|5993.55|5993.55|5993.55|5993.55|5992.54|5992.54|0
1638877500000|2021-12-07 11:45:00|5993.84|5993.84|5993.19|5993.19|5993.84|5993.84|5993.19|5993.19|0
1638877510000|2021-12-07 11:45:10|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|0
1638877520000|2021-12-07 11:45:20|5993.17|5993.17|5992.93|5992.93|5993.17|5993.17|5992.93|5992.93|0
1638877560000|2021-12-07 11:46:00|5993.17|5993.17|5992.28|5992.28|5993.17|5993.17|5992.28|5992.28|0
1638877570000|2021-12-07 11:46:10|5992.57|5992.57|5991.81|5991.81|5992.57|5992.57|5991.52|5991.52|0
1638877580000|2021-12-07 11:46:20|5991.52|5991.52|5990.99|5990.99|5991.52|5991.52|5990.99|5990.99|0
1638877630000|2021-12-07 11:47:10|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|0
1638877640000|2021-12-07 11:47:20|5991.52|5991.52|5991.09|5991.09|5991.52|5991.52|5991.09|5991.09|0
1638877650000|2021-12-07 11:47:30|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|0
1638877670000|2021-12-07 11:47:50|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|0
1638877680000|2021-12-07 11:48:00|5991.81|5991.81|5992.02|5992.02|5992.02|5992.02|5991.81|5991.81|0
1638877700000|2021-12-07 11:48:20|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1638877710000|2021-12-07 11:48:30|5992.84|5992.84|5993.58|5993.58|5993.58|5993.58|5992.84|5992.84|0
1638877730000|2021-12-07 11:48:50|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|0
1638877760000|2021-12-07 11:49:20|5993.33|5993.33|5993.04|5993.04|5993.33|5993.33|5993.04|5993.04|0
1638877770000|2021-12-07 11:49:30|5992.75|5992.75|5991.39|5991.39|5992.75|5992.75|5991.39|5991.39|0
1638877780000|2021-12-07 11:49:40|5990.81|5990.81|5990.57|5990.57|5990.81|5990.81|5990.57|5990.57|0
1638877790000|2021-12-07 11:49:50|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|0
1638877800000|2021-12-07 11:50:00|5990.27|5990.27|5990.03|5990.03|5990.27|5990.27|5990.03|5990.03|0
1638877810000|2021-12-07 11:50:10|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1638877820000|2021-12-07 11:50:20|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|0
1638877840000|2021-12-07 11:50:40|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|0
1638877850000|2021-12-07 11:50:50|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|0
1638877870000|2021-12-07 11:51:10|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1638877880000|2021-12-07 11:51:20|5989.74|5989.74|5989.52|5989.52|5989.74|5989.74|5989.51|5989.51|0
1638877890000|2021-12-07 11:51:30|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|0
1638877900000|2021-12-07 11:51:40|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1638877910000|2021-12-07 11:51:50|5990.32|5990.32|5991.11|5991.11|5991.11|5991.11|5990.32|5990.32|0
1638877930000|2021-12-07 11:52:10|5990.44|5990.44|5989.76|5989.76|5990.44|5990.44|5989.28|5989.28|0
1638877950000|2021-12-07 11:52:30|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|0
1638877960000|2021-12-07 11:52:40|5989.52|5989.52|5989.53|5989.53|5989.53|5989.53|5989.51|5989.51|0
1638877970000|2021-12-07 11:52:50|5989.05|5989.05|5989.03|5989.03|5989.05|5989.05|5989.03|5989.03|0
1638877980000|2021-12-07 11:53:00|5989.6|5989.6|5989.55|5989.55|5989.6|5989.6|5989.55|5989.55|0
1638877990000|2021-12-07 11:53:10|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1638878000000|2021-12-07 11:53:20|5990|5990|5990.23|5990.23|5990.23|5990.23|5990|5990|0
1638878030000|2021-12-07 11:53:50|5989.8|5989.8|5990.09|5990.09|5990.09|5990.09|5989.8|5989.8|0
1638878040000|2021-12-07 11:54:00|5990.32|5990.32|5991.5|5991.5|5991.5|5991.5|5990.32|5990.32|0
1638878050000|2021-12-07 11:54:10|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|0
1638878070000|2021-12-07 11:54:30|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|0
1638878090000|2021-12-07 11:54:50|5991.03|5991.03|5990.24|5990.24|5991.03|5991.03|5990.24|5990.24|0
1638878100000|2021-12-07 11:55:00|5989.55|5989.55|5989.26|5989.26|5989.55|5989.55|5988.97|5988.97|0
1638878110000|2021-12-07 11:55:10|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1638878120000|2021-12-07 11:55:20|5989.73|5989.73|5991.94|5991.94|5991.94|5991.94|5989.73|5989.73|0
1638878130000|2021-12-07 11:55:30|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|0
1638878140000|2021-12-07 11:55:40|5991.94|5991.94|5991.96|5991.96|5991.96|5991.96|5991.72|5991.72|0
1638878150000|2021-12-07 11:55:50|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|0
1638878160000|2021-12-07 11:56:00|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|0
1638878180000|2021-12-07 11:56:20|5991.75|5991.75|5992.61|5992.61|5992.61|5992.61|5991.75|5991.75|0
1638878220000|2021-12-07 11:57:00|5992.37|5992.37|5992.36|5992.36|5992.37|5992.37|5992.36|5992.36|0
1638878230000|2021-12-07 11:57:10|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1638878240000|2021-12-07 11:57:20|5992.07|5992.07|5992.15|5992.15|5992.36|5992.36|5992.07|5992.07|0
1638878260000|2021-12-07 11:57:40|5991.91|5991.91|5989.92|5989.92|5991.91|5991.91|5989.92|5989.92|0
1638878270000|2021-12-07 11:57:50|5990.21|5990.21|5989.47|5989.47|5990.21|5990.21|5989.47|5989.47|0
1638878300000|2021-12-07 11:58:20|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1638878310000|2021-12-07 11:58:30|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|0
1638878320000|2021-12-07 11:58:40|5988|5988|5989.18|5989.18|5989.18|5989.18|5988|5988|0
1638878330000|2021-12-07 11:58:50|5989.2|5989.2|5989.49|5989.49|5989.49|5989.49|5989.2|5989.2|0
1638878340000|2021-12-07 11:59:00|5990.14|5990.14|5989.85|5989.85|5990.14|5990.14|5989.85|5989.85|0
1638878350000|2021-12-07 11:59:10|5990.14|5990.14|5989.63|5989.63|5990.14|5990.14|5989.63|5989.63|0
1638878360000|2021-12-07 11:59:20|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|5989.13|0
1638878370000|2021-12-07 11:59:30|5988.12|5988.12|5988.08|5988.08|5988.12|5988.12|5988.08|5988.08|0
1638878380000|2021-12-07 11:59:40|5987.65|5987.65|5984.42|5984.42|5987.65|5987.65|5984.42|5984.42|0
1638878390000|2021-12-07 11:59:50|5984.13|5984.13|5984.17|5984.17|5984.17|5984.17|5983.69|5983.69|0
1638878400000|2021-12-07 12:00:00|5984.75|5984.75|5983.51|5983.51|5985.64|5985.64|5983.51|5983.51|0
1638878410000|2021-12-07 12:00:10|5983.29|5983.29|5983.29|5983.29|5983.58|5983.58|5982.29|5982.29|0
1638878420000|2021-12-07 12:00:20|5983.77|5983.77|5982.18|5982.18|5984.2|5984.2|5981.89|5981.89|0
1638878430000|2021-12-07 12:00:30|5981.96|5981.96|5980.71|5980.71|5981.96|5981.96|5980.7|5980.7|0
1638878440000|2021-12-07 12:00:40|5980.28|5980.28|5981.24|5981.24|5981.24|5981.24|5980.28|5980.28|0
1638878450000|2021-12-07 12:00:50|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|0
1638878460000|2021-12-07 12:01:00|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|0
1638878470000|2021-12-07 12:01:10|5982.1|5982.1|5983.13|5983.13|5983.13|5983.13|5982.1|5982.1|0
1638878490000|2021-12-07 12:01:30|5983.11|5983.11|5982.82|5982.82|5983.11|5983.11|5982.82|5982.82|0
1638878500000|2021-12-07 12:01:40|5983.4|5983.4|5983.35|5983.35|5983.4|5983.4|5983.35|5983.35|0
1638878510000|2021-12-07 12:01:50|5983.06|5983.06|5983.06|5983.06|5983.06|5983.06|5983.06|5983.06|0
1638878520000|2021-12-07 12:02:00|5982.82|5982.82|5983.33|5983.33|5983.33|5983.33|5982.82|5982.82|0
1638878530000|2021-12-07 12:02:10|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|0
1638878540000|2021-12-07 12:02:20|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|0
1638878560000|2021-12-07 12:02:40|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|0
1638878570000|2021-12-07 12:02:50|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1638878580000|2021-12-07 12:03:00|5983.14|5983.14|5983.46|5983.46|5983.46|5983.46|5983.14|5983.14|0
1638878590000|2021-12-07 12:03:10|5983.17|5983.17|5983.49|5983.49|5983.49|5983.49|5983.17|5983.17|0
1638878600000|2021-12-07 12:03:20|5983.48|5983.48|5983.5|5983.5|5983.5|5983.5|5983.48|5983.48|0
1638878610000|2021-12-07 12:03:30|5983.74|5983.74|5985.01|5985.01|5985.01|5985.01|5983.74|5983.74|0
1638878620000|2021-12-07 12:03:40|5984.77|5984.77|5983.43|5983.43|5984.77|5984.77|5983.43|5983.43|0
1638878630000|2021-12-07 12:03:50|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|0
1638878640000|2021-12-07 12:04:00|5982.57|5982.57|5981.8|5981.8|5982.57|5982.57|5981.35|5981.35|0
1638878650000|2021-12-07 12:04:10|5981.59|5981.59|5981.59|5981.59|5981.8|5981.8|5981.59|5981.59|0
1638878660000|2021-12-07 12:04:20|5981.3|5981.3|5980.03|5980.03|5981.3|5981.3|5980.03|5980.03|0
1638878670000|2021-12-07 12:04:30|5980.02|5980.02|5979.96|5979.96|5980.02|5980.02|5979.96|5979.96|0
1638878690000|2021-12-07 12:04:50|5979.53|5979.53|5979.96|5979.96|5979.96|5979.96|5979.53|5979.53|0
1638878700000|2021-12-07 12:05:00|5980.25|5980.25|5981.97|5981.97|5981.97|5981.97|5980.25|5980.25|0
1638878710000|2021-12-07 12:05:10|5982.21|5982.21|5982.43|5982.43|5982.72|5982.72|5982.21|5982.21|0
1638878730000|2021-12-07 12:05:30|5982.4|5982.4|5981.28|5981.28|5982.4|5982.4|5981.28|5981.28|0
1638878740000|2021-12-07 12:05:40|5981.49|5981.49|5980.63|5980.63|5981.49|5981.49|5980.63|5980.63|0
1638878750000|2021-12-07 12:05:50|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|0
1638878760000|2021-12-07 12:06:00|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|0
1638878770000|2021-12-07 12:06:10|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|0
1638878780000|2021-12-07 12:06:20|5981.84|5981.84|5981.6|5981.6|5982.32|5982.32|5981.6|5981.6|0
1638878790000|2021-12-07 12:06:30|5981.31|5981.31|5980.51|5980.51|5981.31|5981.31|5980.51|5980.51|0
1638878800000|2021-12-07 12:06:40|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|0
1638878810000|2021-12-07 12:06:50|5980.28|5980.28|5981.47|5981.47|5981.47|5981.47|5980.28|5980.28|0
1638878820000|2021-12-07 12:07:00|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|0
1638878830000|2021-12-07 12:07:10|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1638878840000|2021-12-07 12:07:20|5982.81|5982.81|5982.58|5982.58|5982.81|5982.81|5982.58|5982.58|0
1638878850000|2021-12-07 12:07:30|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|0
1638878860000|2021-12-07 12:07:40|5984.16|5984.16|5984.99|5984.99|5984.99|5984.99|5984.16|5984.16|0
1638878870000|2021-12-07 12:07:50|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1638878880000|2021-12-07 12:08:00|5986|5986|5986|5986|5986|5986|5985.78|5985.78|0
1638878900000|2021-12-07 12:08:20|5986.29|5986.29|5986.57|5986.57|5986.57|5986.57|5986.29|5986.29|0
1638878910000|2021-12-07 12:08:30|5987|5987|5986.99|5986.99|5987|5987|5986.99|5986.99|0
1638878920000|2021-12-07 12:08:40|5988.05|5988.05|5988.34|5988.34|5988.55|5988.55|5988.05|5988.05|0
1638878940000|2021-12-07 12:09:00|5988.62|5988.62|5988.86|5988.86|5988.86|5988.86|5988.62|5988.62|0
1638878950000|2021-12-07 12:09:10|5989.08|5989.08|5988.84|5988.84|5989.08|5989.08|5988.84|5988.84|0
1638878960000|2021-12-07 12:09:20|5988.26|5988.26|5988.55|5988.55|5988.55|5988.55|5988.26|5988.26|0
1638878980000|2021-12-07 12:09:40|5988.12|5988.12|5987.59|5987.59|5988.12|5988.12|5987.59|5987.59|0
1638878990000|2021-12-07 12:09:50|5987.38|5987.38|5987.36|5987.36|5987.38|5987.38|5987.36|5987.36|0
1638879000000|2021-12-07 12:10:00|5986.89|5986.89|5987.42|5987.42|5987.42|5987.42|5986.89|5986.89|0
1638879010000|2021-12-07 12:10:10|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1638879030000|2021-12-07 12:10:30|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|0
1638879040000|2021-12-07 12:10:40|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|0
1638879050000|2021-12-07 12:10:50|5988.96|5988.96|5989.24|5989.24|5989.24|5989.24|5988.95|5988.95|0
1638879070000|2021-12-07 12:11:10|5989.45|5989.45|5989.24|5989.24|5989.45|5989.45|5989.24|5989.24|0
1638879080000|2021-12-07 12:11:20|5989.18|5989.18|5989.17|5989.17|5989.18|5989.18|5989.17|5989.17|0
1638879090000|2021-12-07 12:11:30|5988.88|5988.88|5986.15|5986.15|5988.88|5988.88|5986.15|5986.15|0
1638879100000|2021-12-07 12:11:40|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1638879120000|2021-12-07 12:12:00|5985.47|5985.47|5985.45|5985.45|5985.47|5985.47|5985.45|5985.45|0
1638879130000|2021-12-07 12:12:10|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|0
1638879140000|2021-12-07 12:12:20|5984.64|5984.64|5984.61|5984.61|5984.64|5984.64|5984.61|5984.61|0
1638879150000|2021-12-07 12:12:30|5984.37|5984.37|5984.59|5984.59|5984.59|5984.59|5984.37|5984.37|0
1638879180000|2021-12-07 12:13:00|5984.01|5984.01|5984.3|5984.3|5984.3|5984.3|5984.01|5984.01|0
1638879200000|2021-12-07 12:13:20|5984.11|5984.11|5984.32|5984.32|5984.32|5984.32|5984.11|5984.11|0
1638879230000|2021-12-07 12:13:50|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1638879240000|2021-12-07 12:14:00|5983.82|5983.82|5983.13|5983.13|5983.82|5983.82|5983.13|5983.13|0
1638879290000|2021-12-07 12:14:50|5983.34|5983.34|5983.34|5983.34|5983.34|5983.34|5983.34|5983.34|0
1638879300000|2021-12-07 12:15:00|5983.58|5983.58|5984.26|5984.26|5984.28|5984.28|5983.54|5983.54|0
1638879310000|2021-12-07 12:15:10|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1638879320000|2021-12-07 12:15:20|5984|5984|5984.29|5984.29|5984.29|5984.29|5984|5984|0
1638879330000|2021-12-07 12:15:30|5984.34|5984.34|5984.26|5984.26|5984.84|5984.84|5984.26|5984.26|0
1638879340000|2021-12-07 12:15:40|5983.81|5983.81|5982.73|5982.73|5983.81|5983.81|5982.73|5982.73|0
1638879350000|2021-12-07 12:15:50|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|0
1638879360000|2021-12-07 12:16:00|5983.07|5983.07|5983.12|5983.12|5983.12|5983.12|5983.07|5983.07|0
1638879380000|2021-12-07 12:16:20|5983.07|5983.07|5983.04|5983.04|5983.07|5983.07|5983.04|5983.04|0
1638879390000|2021-12-07 12:16:30|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1638879400000|2021-12-07 12:16:40|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|0
1638879410000|2021-12-07 12:16:50|5983.73|5983.73|5983.49|5983.49|5983.73|5983.73|5983.49|5983.49|0
1638879440000|2021-12-07 12:17:20|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|0
1638879450000|2021-12-07 12:17:30|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|0
1638879460000|2021-12-07 12:17:40|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1638879470000|2021-12-07 12:17:50|5983.72|5983.72|5983.43|5983.43|5983.72|5983.72|5983.43|5983.43|0
1638879480000|2021-12-07 12:18:00|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.38|5983.38|0
1638879510000|2021-12-07 12:18:30|5983.44|5983.44|5983.46|5983.46|5983.46|5983.46|5983.44|5983.44|0
1638879520000|2021-12-07 12:18:40|5983.23|5983.23|5984.23|5984.23|5984.23|5984.23|5983.23|5983.23|0
1638879530000|2021-12-07 12:18:50|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|0
1638879550000|2021-12-07 12:19:10|5983.8|5983.8|5983.52|5983.52|5983.8|5983.8|5983.52|5983.52|0
1638879560000|2021-12-07 12:19:20|5983.28|5983.28|5982.99|5982.99|5983.28|5983.28|5982.99|5982.99|0
1638879570000|2021-12-07 12:19:30|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|0
1638879580000|2021-12-07 12:19:40|5981.89|5981.89|5981.18|5981.18|5981.89|5981.89|5981.18|5981.18|0
1638879600000|2021-12-07 12:20:00|5980.89|5980.89|5980.17|5980.17|5980.89|5980.89|5980.17|5980.17|0
1638879610000|2021-12-07 12:20:10|5980.16|5980.16|5980.14|5980.14|5980.16|5980.16|5980.14|5980.14|0
1638879620000|2021-12-07 12:20:20|5980.36|5980.36|5981.13|5981.13|5981.13|5981.13|5980.36|5980.36|0
1638879670000|2021-12-07 12:21:10|5981.34|5981.34|5980.81|5980.81|5981.58|5981.58|5980.81|5980.81|0
1638879680000|2021-12-07 12:21:20|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|0
1638879720000|2021-12-07 12:22:00|5980.81|5980.81|5981.29|5981.29|5981.29|5981.29|5980.81|5980.81|0
1638879730000|2021-12-07 12:22:10|5981.58|5981.58|5981.33|5981.33|5981.62|5981.62|5981.33|5981.33|0
1638879750000|2021-12-07 12:22:30|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1638879760000|2021-12-07 12:22:40|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1638879780000|2021-12-07 12:23:00|5981.54|5981.54|5981.83|5981.83|5981.83|5981.83|5981.54|5981.54|0
1638879790000|2021-12-07 12:23:10|5981.54|5981.54|5981.25|5981.25|5981.54|5981.54|5981.25|5981.25|0
1638879800000|2021-12-07 12:23:20|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1638879820000|2021-12-07 12:23:40|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|0
1638879840000|2021-12-07 12:24:00|5981.14|5981.14|5981.42|5981.42|5981.42|5981.42|5981.14|5981.14|0
1638879860000|2021-12-07 12:24:20|5980.73|5980.73|5979.44|5979.44|5980.73|5980.73|5979.44|5979.44|0
1638879890000|2021-12-07 12:24:50|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1638879900000|2021-12-07 12:25:00|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|0
1638879910000|2021-12-07 12:25:10|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1638879920000|2021-12-07 12:25:20|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|0
1638879930000|2021-12-07 12:25:30|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|5979.08|0
1638879940000|2021-12-07 12:25:40|5978.8|5978.8|5978.03|5978.03|5978.8|5978.8|5978.03|5978.03|0
1638879950000|2021-12-07 12:25:50|5978.02|5978.02|5977.13|5977.13|5978.02|5978.02|5977.13|5977.13|0
1638879960000|2021-12-07 12:26:00|5977.8|5977.8|5978.26|5978.26|5978.26|5978.26|5977.8|5977.8|0
1638879990000|2021-12-07 12:26:30|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|0
1638880000000|2021-12-07 12:26:40|5979.36|5979.36|5980.27|5980.27|5980.27|5980.27|5979.36|5979.36|0
1638880010000|2021-12-07 12:26:50|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|0
1638880020000|2021-12-07 12:27:00|5981.89|5981.89|5982.11|5982.11|5982.11|5982.11|5981.89|5981.89|0
1638880030000|2021-12-07 12:27:10|5982.59|5982.59|5982.8|5982.8|5982.8|5982.8|5982.59|5982.59|0
1638880050000|2021-12-07 12:27:30|5983.52|5983.52|5983.87|5983.87|5984.05|5984.05|5983.52|5983.52|0
1638880060000|2021-12-07 12:27:40|5983.88|5983.88|5984.1|5984.1|5984.1|5984.1|5983.88|5983.88|0
1638880070000|2021-12-07 12:27:50|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1638880090000|2021-12-07 12:28:10|5984.17|5984.17|5983.7|5983.7|5984.17|5984.17|5983.7|5983.7|0
1638880110000|2021-12-07 12:28:30|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|0
1638880120000|2021-12-07 12:28:40|5983.7|5983.7|5983.05|5983.05|5983.7|5983.7|5983.05|5983.05|0
1638880130000|2021-12-07 12:28:50|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|0
1638880140000|2021-12-07 12:29:00|5982.74|5982.74|5981|5981|5982.74|5982.74|5981|5981|0
1638880160000|2021-12-07 12:29:20|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|0
1638880170000|2021-12-07 12:29:30|5980.24|5980.24|5980.52|5980.52|5980.52|5980.52|5980.24|5980.24|0
1638880180000|2021-12-07 12:29:40|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1638880190000|2021-12-07 12:29:50|5980.45|5980.45|5979.58|5979.58|5980.45|5980.45|5979.58|5979.58|0
1638880200000|2021-12-07 12:30:00|5979.29|5979.29|5979.01|5979.01|5979.29|5979.29|5979.01|5979.01|0
1638880220000|2021-12-07 12:30:20|5977.93|5977.93|5979.03|5979.03|5979.03|5979.03|5977.93|5977.93|0
1638880240000|2021-12-07 12:30:40|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|0
1638880250000|2021-12-07 12:30:50|5980.13|5980.13|5981.09|5981.09|5981.09|5981.09|5980.13|5980.13|0
1638880260000|2021-12-07 12:31:00|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|0
1638880270000|2021-12-07 12:31:10|5980.59|5980.59|5980.88|5980.88|5980.88|5980.88|5980.59|5980.59|0
1638880280000|2021-12-07 12:31:20|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1638880290000|2021-12-07 12:31:30|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|0
1638880300000|2021-12-07 12:31:40|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|0
1638880310000|2021-12-07 12:31:50|5981.76|5981.76|5981.77|5981.77|5981.77|5981.77|5981.76|5981.76|0
1638880320000|2021-12-07 12:32:00|5982.93|5982.93|5983.63|5983.63|5983.63|5983.63|5982.93|5982.93|0
1638880330000|2021-12-07 12:32:10|5984.58|5984.58|5984.58|5984.58|5984.58|5984.58|5984.58|5984.58|0
1638880360000|2021-12-07 12:32:40|5984.87|5984.87|5985.99|5985.99|5985.99|5985.99|5984.66|5984.66|0
1638880370000|2021-12-07 12:32:50|5985.77|5985.77|5985.06|5985.06|5985.77|5985.77|5985.06|5985.06|0
1638880380000|2021-12-07 12:33:00|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|0
1638880400000|2021-12-07 12:33:20|5984.76|5984.76|5984.76|5984.76|5984.76|5984.76|5984.76|5984.76|0
1638880410000|2021-12-07 12:33:30|5984.33|5984.33|5984.91|5984.91|5984.91|5984.91|5984.33|5984.33|0
1638880420000|2021-12-07 12:33:40|5984.97|5984.97|5985.31|5985.31|5985.31|5985.31|5984.97|5984.97|0
1638880430000|2021-12-07 12:33:50|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1638880440000|2021-12-07 12:34:00|5986.22|5986.22|5985.04|5985.04|5986.22|5986.22|5985.04|5985.04|0
1638880450000|2021-12-07 12:34:10|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|0
1638880470000|2021-12-07 12:34:30|5984.54|5984.54|5982.6|5982.6|5984.54|5984.54|5982.6|5982.6|0
1638880480000|2021-12-07 12:34:40|5982.31|5982.31|5982.71|5982.71|5982.71|5982.71|5982.26|5982.26|0
1638880500000|2021-12-07 12:35:00|5982.27|5982.27|5981.57|5981.57|5982.27|5982.27|5981.57|5981.57|0
1638880510000|2021-12-07 12:35:10|5982|5982|5982|5982|5982|5982|5982|5982|0
1638880520000|2021-12-07 12:35:20|5981.35|5981.35|5980.27|5980.27|5981.35|5981.35|5980.27|5980.27|0
1638880530000|2021-12-07 12:35:30|5980.85|5980.85|5981.64|5981.64|5981.64|5981.64|5980.85|5980.85|0
1638880550000|2021-12-07 12:35:50|5980.92|5980.92|5981.24|5981.24|5981.24|5981.24|5980.92|5980.92|0
1638880560000|2021-12-07 12:36:00|5981.45|5981.45|5981.69|5981.69|5981.69|5981.69|5981.45|5981.45|0
1638880580000|2021-12-07 12:36:20|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|0
1638880590000|2021-12-07 12:36:30|5983.59|5983.59|5983.8|5983.8|5983.8|5983.8|5983.59|5983.59|0
1638880600000|2021-12-07 12:36:40|5983.28|5983.28|5982.85|5982.85|5983.28|5983.28|5982.85|5982.85|0
1638880620000|2021-12-07 12:37:00|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1638880640000|2021-12-07 12:37:20|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1638880650000|2021-12-07 12:37:30|5981.98|5981.98|5981.69|5981.69|5981.98|5981.98|5981.69|5981.69|0
1638880660000|2021-12-07 12:37:40|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|0
1638880670000|2021-12-07 12:37:50|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|5981.44|0
1638880680000|2021-12-07 12:38:00|5981.41|5981.41|5979.99|5979.99|5981.43|5981.43|5979.99|5979.99|0
1638880700000|2021-12-07 12:38:20|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1638880710000|2021-12-07 12:38:30|5979.95|5979.95|5979.93|5979.93|5979.95|5979.95|5979.93|5979.93|0
1638880720000|2021-12-07 12:38:40|5979.69|5979.69|5979.28|5979.28|5979.69|5979.69|5979.26|5979.26|0
1638880730000|2021-12-07 12:38:50|5979.56|5979.56|5980.44|5980.44|5980.44|5980.44|5979.56|5979.56|0
1638880740000|2021-12-07 12:39:00|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1638880750000|2021-12-07 12:39:10|5980|5980|5980.21|5980.21|5980.21|5980.21|5980|5980|0
1638880770000|2021-12-07 12:39:30|5980|5980|5978.7|5978.7|5980|5980|5978.7|5978.7|0
1638880790000|2021-12-07 12:39:50|5977.63|5977.63|5977.63|5977.63|5977.63|5977.63|5977.63|5977.63|0
1638880810000|2021-12-07 12:40:10|5977.34|5977.34|5976.19|5976.19|5977.34|5977.34|5976.19|5976.19|0
1638880820000|2021-12-07 12:40:20|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|0
1638880830000|2021-12-07 12:40:30|5976.86|5976.86|5977.44|5977.44|5977.44|5977.44|5976.86|5976.86|0
1638880840000|2021-12-07 12:40:40|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|0
1638880850000|2021-12-07 12:40:50|5978.11|5978.11|5978.92|5978.92|5978.92|5978.92|5978.11|5978.11|0
1638880860000|2021-12-07 12:41:00|5979.21|5979.21|5978.92|5978.92|5979.21|5979.21|5978.92|5978.92|0
1638880870000|2021-12-07 12:41:10|5978.91|5978.91|5978.91|5978.91|5978.91|5978.91|5978.91|5978.91|0
1638880890000|2021-12-07 12:41:30|5978.38|5978.38|5978.46|5978.46|5978.46|5978.46|5978.17|5978.17|0
1638880900000|2021-12-07 12:41:40|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|0
1638880910000|2021-12-07 12:41:50|5978.04|5978.04|5978.2|5978.2|5978.2|5978.2|5978.04|5978.04|0
1638880950000|2021-12-07 12:42:30|5977.91|5977.91|5977.71|5977.71|5977.93|5977.93|5977.71|5977.71|0
1638880960000|2021-12-07 12:42:40|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|0
1638880980000|2021-12-07 12:43:00|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.26|5979.26|0
1638881000000|2021-12-07 12:43:20|5979.76|5979.76|5979.33|5979.33|5979.76|5979.76|5979.33|5979.33|0
1638881020000|2021-12-07 12:43:40|5979.76|5979.76|5979.74|5979.74|5979.78|5979.78|5979.74|5979.74|0
1638881030000|2021-12-07 12:43:50|5979.45|5979.45|5979.23|5979.23|5979.45|5979.45|5979.23|5979.23|0
1638881040000|2021-12-07 12:44:00|5978.99|5978.99|5979.8|5979.8|5979.8|5979.8|5978.99|5978.99|0
1638881050000|2021-12-07 12:44:10|5979.83|5979.83|5980.91|5980.91|5981.24|5981.24|5979.83|5979.83|0
1638881060000|2021-12-07 12:44:20|5980.88|5980.88|5980.65|5980.65|5980.88|5980.88|5980.65|5980.65|0
1638881070000|2021-12-07 12:44:30|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1638881080000|2021-12-07 12:44:40|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|0
1638881090000|2021-12-07 12:44:50|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|0
1638881100000|2021-12-07 12:45:00|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1638881110000|2021-12-07 12:45:10|5981.22|5981.22|5980.64|5980.64|5981.22|5981.22|5980.64|5980.64|0
1638881130000|2021-12-07 12:45:30|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1638881140000|2021-12-07 12:45:40|5980.13|5980.13|5980.42|5980.42|5980.42|5980.42|5980.13|5980.13|0
1638881160000|2021-12-07 12:46:00|5980.19|5980.19|5979.97|5979.97|5980.19|5980.19|5979.97|5979.97|0
1638881170000|2021-12-07 12:46:10|5979.99|5979.99|5980|5980|5980|5980|5979.99|5979.99|0
1638881230000|2021-12-07 12:47:10|5979.72|5979.72|5980|5980|5980|5980|5979.72|5979.72|0
1638881250000|2021-12-07 12:47:30|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|0
1638881260000|2021-12-07 12:47:40|5980|5980|5980.29|5980.29|5980.29|5980.29|5980|5980|0
1638881270000|2021-12-07 12:47:50|5980.53|5980.53|5980.53|5980.53|5980.53|5980.53|5980.53|5980.53|0
1638881280000|2021-12-07 12:48:00|5981.27|5981.27|5980.48|5980.48|5981.27|5981.27|5980.48|5980.48|0
1638881290000|2021-12-07 12:48:10|5980.27|5980.27|5979.5|5979.5|5980.27|5980.27|5979.5|5979.5|0
1638881300000|2021-12-07 12:48:20|5979.26|5979.26|5978.68|5978.68|5979.26|5979.26|5978.68|5978.68|0
1638881320000|2021-12-07 12:48:40|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|0
1638881330000|2021-12-07 12:48:50|5978.51|5978.51|5978.27|5978.27|5978.51|5978.51|5978.27|5978.27|0
1638881340000|2021-12-07 12:49:00|5978.56|5978.56|5978.03|5978.03|5978.56|5978.56|5978.03|5978.03|0
1638881360000|2021-12-07 12:49:20|5977.17|5977.17|5975.19|5975.19|5977.17|5977.17|5975.19|5975.19|0
1638881370000|2021-12-07 12:49:30|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1638881380000|2021-12-07 12:49:40|5975.7|5975.7|5975.12|5975.12|5975.7|5975.7|5975.12|5975.12|0
1638881390000|2021-12-07 12:49:50|5975.7|5975.7|5975.48|5975.48|5975.7|5975.7|5975.48|5975.48|0
1638881400000|2021-12-07 12:50:00|5975.25|5975.25|5975.25|5975.25|5975.25|5975.25|5975.25|5975.25|0
1638881420000|2021-12-07 12:50:20|5975.65|5975.65|5975.94|5975.94|5975.94|5975.94|5975.65|5975.65|0
1638881430000|2021-12-07 12:50:30|5975.93|5975.93|5975.97|5975.97|5975.97|5975.97|5975.93|5975.93|0
1638881440000|2021-12-07 12:50:40|5975.76|5975.76|5976.19|5976.19|5976.19|5976.19|5975.76|5975.76|0
1638881450000|2021-12-07 12:50:50|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|0
1638881480000|2021-12-07 12:51:20|5975.47|5975.47|5974.01|5974.01|5975.76|5975.76|5973.43|5973.43|0
1638881490000|2021-12-07 12:51:30|5973.98|5973.98|5973.98|5973.98|5973.98|5973.98|5973.98|5973.98|0
1638881500000|2021-12-07 12:51:40|5973.75|5973.75|5974.01|5974.01|5974.01|5974.01|5973.75|5973.75|0
1638881510000|2021-12-07 12:51:50|5975.04|5975.04|5975.07|5975.07|5975.07|5975.07|5975.04|5975.04|0
1638881530000|2021-12-07 12:52:10|5975.29|5975.29|5975.5|5975.5|5975.5|5975.5|5975.29|5975.29|0
1638881570000|2021-12-07 12:52:50|5975.27|5975.27|5975.35|5975.35|5975.35|5975.35|5975.27|5975.27|0
1638881580000|2021-12-07 12:53:00|5975.11|5975.11|5973.22|5973.22|5975.11|5975.11|5973.17|5973.17|0
1638881590000|2021-12-07 12:53:10|5973.17|5973.17|5973.09|5973.09|5973.17|5973.17|5973.09|5973.09|0
1638881600000|2021-12-07 12:53:20|5973.3|5973.3|5972.97|5972.97|5973.3|5973.3|5972.97|5972.97|0
1638881610000|2021-12-07 12:53:30|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|0
1638881620000|2021-12-07 12:53:40|5973.05|5973.05|5972.76|5972.76|5973.05|5973.05|5972.76|5972.76|0
1638881640000|2021-12-07 12:54:00|5972.8|5972.8|5973.26|5973.26|5973.26|5973.26|5972.8|5972.8|0
1638881650000|2021-12-07 12:54:10|5973.3|5973.3|5973.29|5973.29|5973.86|5973.86|5973.29|5973.29|0
1638881660000|2021-12-07 12:54:20|5973|5973|5972.71|5972.71|5973|5973|5972.42|5972.42|0
1638881670000|2021-12-07 12:54:30|5973.5|5973.5|5973.98|5973.98|5973.98|5973.98|5973.5|5973.5|0
1638881680000|2021-12-07 12:54:40|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|0
1638881690000|2021-12-07 12:54:50|5974.86|5974.86|5975.68|5975.68|5975.68|5975.68|5974.86|5974.86|0
1638881710000|2021-12-07 12:55:10|5974.39|5974.39|5974.67|5974.67|5974.73|5974.73|5974.39|5974.39|0
1638881720000|2021-12-07 12:55:20|5974.73|5974.73|5974.67|5974.67|5974.73|5974.73|5974.67|5974.67|0
1638881730000|2021-12-07 12:55:30|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1638881740000|2021-12-07 12:55:40|5974.7|5974.7|5974.19|5974.19|5974.7|5974.7|5974.19|5974.19|0
1638881750000|2021-12-07 12:55:50|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1638881770000|2021-12-07 12:56:10|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1638881780000|2021-12-07 12:56:20|5973.62|5973.62|5973.91|5973.91|5973.91|5973.91|5973.62|5973.62|0
1638881790000|2021-12-07 12:56:30|5973.67|5973.67|5973.09|5973.09|5973.67|5973.67|5972.88|5972.88|0
1638881800000|2021-12-07 12:56:40|5972.88|5972.88|5973.09|5973.09|5973.09|5973.09|5972.88|5972.88|0
1638881810000|2021-12-07 12:56:50|5973.78|5973.78|5975.15|5975.15|5975.44|5975.44|5973.78|5973.78|0
1638881820000|2021-12-07 12:57:00|5975.73|5975.73|5976.53|5976.53|5976.77|5976.77|5975.73|5975.73|0
1638881830000|2021-12-07 12:57:10|5976.55|5976.55|5975.77|5975.77|5976.55|5976.55|5975.77|5975.77|0
1638881840000|2021-12-07 12:57:20|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|0
1638881850000|2021-12-07 12:57:30|5975.98|5975.98|5976.22|5976.22|5976.22|5976.22|5975.98|5975.98|0
1638881860000|2021-12-07 12:57:40|5975.69|5975.69|5975.51|5975.51|5975.69|5975.69|5975.47|5975.47|0
1638881890000|2021-12-07 12:58:10|5975.73|5975.73|5974.55|5974.55|5975.73|5975.73|5974.55|5974.55|0
1638881900000|2021-12-07 12:58:20|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|0
1638881930000|2021-12-07 12:58:50|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1638881940000|2021-12-07 12:59:00|5973.83|5973.83|5974.09|5974.09|5974.09|5974.09|5973.83|5973.83|0
1638881950000|2021-12-07 12:59:10|5973.8|5973.8|5973.85|5973.85|5973.86|5973.86|5973.8|5973.8|0
1638881960000|2021-12-07 12:59:20|5973.84|5973.84|5974.07|5974.07|5974.07|5974.07|5973.84|5973.84|0
1638881970000|2021-12-07 12:59:30|5974.36|5974.36|5974.79|5974.79|5974.79|5974.79|5974.36|5974.36|0
1638881980000|2021-12-07 12:59:40|5975.08|5975.08|5975.59|5975.59|5975.59|5975.59|5975.08|5975.08|0
1638881990000|2021-12-07 12:59:50|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|5975.83|0
1638882000000|2021-12-07 13:00:00|5975.35|5975.35|5974.85|5974.85|5975.35|5975.35|5974.85|5974.85|0
1638882010000|2021-12-07 13:00:10|5974.63|5974.63|5974.64|5974.64|5974.86|5974.86|5974.63|5974.63|0
1638882020000|2021-12-07 13:00:20|5975.89|5975.89|5975.6|5975.6|5975.89|5975.89|5975.6|5975.6|0
1638882030000|2021-12-07 13:00:30|5975.59|5975.59|5974.07|5974.07|5975.62|5975.62|5974.07|5974.07|0
1638882040000|2021-12-07 13:00:40|5973.59|5973.59|5974.03|5974.03|5974.03|5974.03|5973.55|5973.55|0
1638882050000|2021-12-07 13:00:50|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|0
1638882060000|2021-12-07 13:01:00|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|0
1638882070000|2021-12-07 13:01:10|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|0
1638882090000|2021-12-07 13:01:30|5975.27|5975.27|5970.98|5970.98|5975.27|5975.27|5970.94|5970.94|0
1638882100000|2021-12-07 13:01:40|5970.69|5970.69|5969.38|5969.38|5970.69|5970.69|5969.38|5969.38|0
1638882110000|2021-12-07 13:01:50|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1638882130000|2021-12-07 13:02:10|5969.19|5969.19|5969.67|5969.67|5969.67|5969.67|5969.19|5969.19|0
1638882140000|2021-12-07 13:02:20|5969.62|5969.62|5969.38|5969.38|5969.62|5969.62|5969.14|5969.14|0
1638882150000|2021-12-07 13:02:30|5969.09|5969.09|5968.51|5968.51|5969.09|5969.09|5968.27|5968.27|0
1638882170000|2021-12-07 13:02:50|5969.38|5969.38|5971.58|5971.58|5971.58|5971.58|5969.38|5969.38|0
1638882180000|2021-12-07 13:03:00|5972.53|5972.53|5972.97|5972.97|5972.97|5972.97|5972.53|5972.53|0
1638882190000|2021-12-07 13:03:10|5973.44|5973.44|5971.72|5971.72|5973.44|5973.44|5971.72|5971.72|0
1638882200000|2021-12-07 13:03:20|5971.93|5971.93|5971.72|5971.72|5971.93|5971.93|5971.72|5971.72|0
1638882230000|2021-12-07 13:03:50|5971.48|5971.48|5971.05|5971.05|5971.48|5971.48|5971.05|5971.05|0
1638882240000|2021-12-07 13:04:00|5971.34|5971.34|5971.36|5971.36|5971.36|5971.36|5971.12|5971.12|0
1638882260000|2021-12-07 13:04:20|5971.07|5971.07|5970.86|5970.86|5971.07|5971.07|5970.86|5970.86|0
1638882270000|2021-12-07 13:04:30|5970.38|5970.38|5969.51|5969.51|5970.38|5970.38|5969.51|5969.51|0
1638882280000|2021-12-07 13:04:40|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|0
1638882300000|2021-12-07 13:05:00|5969.59|5969.59|5969.37|5969.37|5969.59|5969.59|5969.37|5969.37|0
1638882310000|2021-12-07 13:05:10|5969.16|5969.16|5967.34|5967.34|5969.16|5969.16|5967.05|5967.05|0
1638882320000|2021-12-07 13:05:20|5966.91|5966.91|5966.43|5966.43|5966.91|5966.91|5966.43|5966.43|0
1638882340000|2021-12-07 13:05:40|5966.86|5966.86|5966.86|5966.86|5966.91|5966.91|5966.86|5966.86|0
1638882350000|2021-12-07 13:05:50|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1638882360000|2021-12-07 13:06:00|5967.34|5967.34|5967.31|5967.31|5967.34|5967.34|5967.31|5967.31|0
1638882370000|2021-12-07 13:06:10|5966.8|5966.8|5967.09|5967.09|5967.09|5967.09|5966.8|5966.8|0
1638882380000|2021-12-07 13:06:20|5967.6|5967.6|5967.6|5967.6|5967.6|5967.6|5967.6|5967.6|0
1638882390000|2021-12-07 13:06:30|5967.81|5967.81|5969|5969|5969|5969|5967.81|5967.81|0
1638882400000|2021-12-07 13:06:40|5969.22|5969.22|5970.06|5970.06|5970.06|5970.06|5969.22|5969.22|0
1638882410000|2021-12-07 13:06:50|5970.64|5970.64|5970.64|5970.64|5970.64|5970.64|5970.64|5970.64|0
1638882420000|2021-12-07 13:07:00|5971.57|5971.57|5974.09|5974.09|5974.09|5974.09|5971.57|5971.57|0
1638882440000|2021-12-07 13:07:20|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|0
1638882450000|2021-12-07 13:07:30|5973.85|5973.85|5974.46|5974.46|5974.46|5974.46|5973.85|5973.85|0
1638882460000|2021-12-07 13:07:40|5974.17|5974.17|5974.38|5974.38|5974.38|5974.38|5974.17|5974.17|0
1638882470000|2021-12-07 13:07:50|5973.43|5973.43|5973.44|5973.44|5973.44|5973.44|5973.43|5973.43|0
1638882480000|2021-12-07 13:08:00|5973.42|5973.42|5973.07|5973.07|5973.42|5973.42|5972.81|5972.81|0
1638882500000|2021-12-07 13:08:20|5972.83|5972.83|5971.77|5971.77|5972.83|5972.83|5971.77|5971.77|0
1638882510000|2021-12-07 13:08:30|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1638882550000|2021-12-07 13:09:10|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|0
1638882560000|2021-12-07 13:09:20|5971.34|5971.34|5972.29|5972.29|5972.29|5972.29|5971.34|5971.34|0
1638882570000|2021-12-07 13:09:30|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1638882590000|2021-12-07 13:09:50|5973.11|5973.11|5973.11|5973.11|5973.11|5973.11|5973.11|5973.11|0
1638882600000|2021-12-07 13:10:00|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|0
1638882620000|2021-12-07 13:10:20|5973.16|5973.16|5974.76|5974.76|5974.76|5974.76|5973.16|5973.16|0
1638882630000|2021-12-07 13:10:30|5975.05|5975.05|5975.65|5975.65|5975.86|5975.86|5975.05|5975.05|0
1638882640000|2021-12-07 13:10:40|5976.53|5976.53|5977.3|5977.3|5977.3|5977.3|5976.53|5976.53|0
1638882660000|2021-12-07 13:11:00|5977.34|5977.34|5976.76|5976.76|5977.34|5977.34|5976.76|5976.76|0
1638882670000|2021-12-07 13:11:10|5976.8|5976.8|5977.41|5977.41|5977.41|5977.41|5976.79|5976.79|0
1638882680000|2021-12-07 13:11:20|5978.7|5978.7|5979.42|5979.42|5979.42|5979.42|5978.7|5978.7|0
1638882690000|2021-12-07 13:11:30|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1638882700000|2021-12-07 13:11:40|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1638882710000|2021-12-07 13:11:50|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|0
1638882720000|2021-12-07 13:12:00|5979.88|5979.88|5980.38|5980.38|5980.38|5980.38|5979.88|5979.88|0
1638882730000|2021-12-07 13:12:10|5980.62|5980.62|5980.38|5980.38|5980.62|5980.62|5980.38|5980.38|0
1638882740000|2021-12-07 13:12:20|5980.09|5980.09|5980.64|5980.64|5980.64|5980.64|5979.88|5979.88|0
1638882750000|2021-12-07 13:12:30|5980.7|5980.7|5980.74|5980.74|5980.76|5980.76|5980.7|5980.7|0
1638882760000|2021-12-07 13:12:40|5980.8|5980.8|5980.78|5980.78|5981.03|5981.03|5980.78|5980.78|0
1638882770000|2021-12-07 13:12:50|5981|5981|5981.24|5981.24|5981.24|5981.24|5981|5981|0
1638882780000|2021-12-07 13:13:00|5981.45|5981.45|5981.74|5981.74|5981.74|5981.74|5981.45|5981.45|0
1638882790000|2021-12-07 13:13:10|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|0
1638882800000|2021-12-07 13:13:20|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|0
1638882820000|2021-12-07 13:13:40|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|0
1638882830000|2021-12-07 13:13:50|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|0
1638882840000|2021-12-07 13:14:00|5982.15|5982.15|5981.86|5981.86|5982.15|5982.15|5981.86|5981.86|0
1638882850000|2021-12-07 13:14:10|5982.15|5982.15|5982.65|5982.65|5982.65|5982.65|5982.15|5982.15|0
1638882860000|2021-12-07 13:14:20|5982.43|5982.43|5982.65|5982.65|5982.65|5982.65|5982.43|5982.43|0
1638882870000|2021-12-07 13:14:30|5983.36|5983.36|5982.84|5982.84|5983.36|5983.36|5982.84|5982.84|0
1638882880000|2021-12-07 13:14:40|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|0
1638882890000|2021-12-07 13:14:50|5982.61|5982.61|5982.59|5982.59|5982.61|5982.61|5982.59|5982.59|0
1638882900000|2021-12-07 13:15:00|5982.38|5982.38|5980.1|5980.1|5982.38|5982.38|5980.1|5980.1|0
1638882910000|2021-12-07 13:15:10|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|0
1638882920000|2021-12-07 13:15:20|5979.8|5979.8|5979.06|5979.06|5979.8|5979.8|5979.06|5979.06|0
1638882930000|2021-12-07 13:15:30|5978.63|5978.63|5978.63|5978.63|5978.63|5978.63|5978.63|5978.63|0
1638882950000|2021-12-07 13:15:50|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|0
1638882970000|2021-12-07 13:16:10|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|0
1638882980000|2021-12-07 13:16:20|5978.08|5978.08|5977.43|5977.43|5978.08|5978.08|5977.43|5977.43|0
1638883010000|2021-12-07 13:16:50|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|0
1638883020000|2021-12-07 13:17:00|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|0
1638883040000|2021-12-07 13:17:20|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1638883050000|2021-12-07 13:17:30|5978.73|5978.73|5978.49|5978.49|5978.73|5978.73|5978.49|5978.49|0
1638883070000|2021-12-07 13:17:50|5977.91|5977.91|5977.91|5977.91|5977.91|5977.91|5977.91|5977.91|0
1638883080000|2021-12-07 13:18:00|5977.7|5977.7|5977.98|5977.98|5977.98|5977.98|5977.7|5977.7|0
1638883090000|2021-12-07 13:18:10|5978.27|5978.27|5977.44|5977.44|5978.27|5978.27|5977.44|5977.44|0
1638883100000|2021-12-07 13:18:20|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|0
1638883110000|2021-12-07 13:18:30|5976.81|5976.81|5976.97|5976.97|5976.97|5976.97|5976.52|5976.52|0
1638883120000|2021-12-07 13:18:40|5976.76|5976.76|5976.73|5976.73|5976.76|5976.76|5976.71|5976.71|0
1638883140000|2021-12-07 13:19:00|5976.76|5976.76|5976.5|5976.5|5976.76|5976.76|5976.5|5976.5|0
1638883150000|2021-12-07 13:19:10|5976.28|5976.28|5976.3|5976.3|5976.3|5976.3|5976.28|5976.28|0
1638883160000|2021-12-07 13:19:20|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|0
1638883170000|2021-12-07 13:19:30|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|0
1638883180000|2021-12-07 13:19:40|5975.48|5975.48|5973.76|5973.76|5975.48|5975.48|5973.52|5973.52|0
1638883200000|2021-12-07 13:20:00|5973.78|5973.78|5975.14|5975.14|5975.14|5975.14|5973.78|5973.78|0
1638883210000|2021-12-07 13:20:10|5975.07|5975.07|5974.11|5974.11|5975.07|5975.07|5974.11|5974.11|0
1638883220000|2021-12-07 13:20:20|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|0
1638883230000|2021-12-07 13:20:30|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|0
1638883250000|2021-12-07 13:20:50|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|0
1638883260000|2021-12-07 13:21:00|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1638883270000|2021-12-07 13:21:10|5974.56|5974.56|5974.58|5974.58|5974.58|5974.58|5974.56|5974.56|0
1638883280000|2021-12-07 13:21:20|5974|5974|5973|5973|5974|5974|5972.71|5972.71|0
1638883290000|2021-12-07 13:21:30|5972.71|5972.71|5969.97|5969.97|5972.71|5972.71|5969.97|5969.97|0
1638883300000|2021-12-07 13:21:40|5969.68|5969.68|5969.97|5969.97|5969.97|5969.97|5969.68|5969.68|0
1638883310000|2021-12-07 13:21:50|5970.19|5970.19|5970.23|5970.23|5970.23|5970.23|5969.94|5969.94|0
1638883320000|2021-12-07 13:22:00|5969.94|5969.94|5970.21|5970.21|5970.23|5970.23|5969.65|5969.65|0
1638883330000|2021-12-07 13:22:10|5970.19|5970.19|5970.42|5970.42|5970.44|5970.44|5970.19|5970.19|0
1638883340000|2021-12-07 13:22:20|5970.63|5970.63|5971.72|5971.72|5972|5972|5970.63|5970.63|0
1638883360000|2021-12-07 13:22:40|5972.19|5972.19|5971.9|5971.9|5972.19|5972.19|5971.9|5971.9|0
1638883370000|2021-12-07 13:22:50|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1638883380000|2021-12-07 13:23:00|5971.98|5971.98|5971.98|5971.98|5971.98|5971.98|5971.98|5971.98|0
1638883390000|2021-12-07 13:23:10|5970.83|5970.83|5971.52|5971.52|5971.52|5971.52|5970.81|5970.81|0
1638883400000|2021-12-07 13:23:20|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|0
1638883420000|2021-12-07 13:23:40|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|0
1638883430000|2021-12-07 13:23:50|5971.04|5971.04|5970.52|5970.52|5971.04|5971.04|5970.23|5970.23|0
1638883460000|2021-12-07 13:24:20|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|0
1638883470000|2021-12-07 13:24:30|5970.52|5970.52|5971.42|5971.42|5971.42|5971.42|5970.52|5970.52|0
1638883480000|2021-12-07 13:24:40|5971.41|5971.41|5970.98|5970.98|5971.41|5971.41|5970.98|5970.98|0
1638883490000|2021-12-07 13:24:50|5970.94|5970.94|5970.9|5970.9|5970.94|5970.94|5970.9|5970.9|0
1638883500000|2021-12-07 13:25:00|5970.89|5970.89|5970.45|5970.45|5970.89|5970.89|5970.45|5970.45|0
1638883510000|2021-12-07 13:25:10|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|0
1638883520000|2021-12-07 13:25:20|5970.69|5970.69|5970.47|5970.47|5970.69|5970.69|5970.47|5970.47|0
1638883540000|2021-12-07 13:25:40|5970.18|5970.18|5970.47|5970.47|5970.47|5970.47|5970.18|5970.18|0
1638883550000|2021-12-07 13:25:50|5970.76|5970.76|5971.73|5971.73|5971.74|5971.74|5970.76|5970.76|0
1638883560000|2021-12-07 13:26:00|5971.23|5971.23|5970.91|5970.91|5971.23|5971.23|5970.91|5970.91|0
1638883570000|2021-12-07 13:26:10|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|0
1638883600000|2021-12-07 13:26:40|5971.34|5971.34|5970.44|5970.44|5971.34|5971.34|5970.44|5970.44|0
1638883610000|2021-12-07 13:26:50|5970.65|5970.65|5971.66|5971.66|5971.66|5971.66|5970.65|5970.65|0
1638883620000|2021-12-07 13:27:00|5971.42|5971.42|5969.21|5969.21|5971.42|5971.42|5969.21|5969.21|0
1638883630000|2021-12-07 13:27:10|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1638883640000|2021-12-07 13:27:20|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|0
1638883650000|2021-12-07 13:27:30|5970.25|5970.25|5970.2|5970.2|5970.25|5970.25|5970.2|5970.2|0
1638883660000|2021-12-07 13:27:40|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|0
1638883670000|2021-12-07 13:27:50|5970.52|5970.52|5970.55|5970.55|5970.55|5970.55|5970.52|5970.52|0
1638883680000|2021-12-07 13:28:00|5970.34|5970.34|5970.34|5970.34|5970.34|5970.34|5970.34|5970.34|0
1638883690000|2021-12-07 13:28:10|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1638883720000|2021-12-07 13:28:40|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|0
1638883740000|2021-12-07 13:29:00|5970.92|5970.92|5970.46|5970.46|5970.92|5970.92|5970.46|5970.46|0
1638883750000|2021-12-07 13:29:10|5970.22|5970.22|5969.5|5969.5|5970.22|5970.22|5969.5|5969.5|0
1638883760000|2021-12-07 13:29:20|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|0
1638883770000|2021-12-07 13:29:30|5970.7|5970.7|5970.65|5970.65|5970.7|5970.7|5970.65|5970.65|0
1638883780000|2021-12-07 13:29:40|5970.22|5970.22|5970.22|5970.22|5970.22|5970.22|5970.22|5970.22|0
1638883790000|2021-12-07 13:29:50|5970.58|5970.58|5970.36|5970.36|5970.58|5970.58|5970.36|5970.36|0
1638883810000|2021-12-07 13:30:10|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|0
1638883820000|2021-12-07 13:30:20|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|0
1638883830000|2021-12-07 13:30:30|5970.08|5970.08|5968.93|5968.93|5970.08|5970.08|5968.93|5968.93|0
1638883840000|2021-12-07 13:30:40|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|0
1638883850000|2021-12-07 13:30:50|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|0
1638883860000|2021-12-07 13:31:00|5970.15|5970.15|5970.1|5970.1|5970.15|5970.15|5970.1|5970.1|0
1638883870000|2021-12-07 13:31:10|5971.06|5971.06|5972.21|5972.21|5972.21|5972.21|5971.06|5971.06|0
1638883880000|2021-12-07 13:31:20|5972.49|5972.49|5971.65|5971.65|5972.49|5972.49|5971.65|5971.65|0
1638883890000|2021-12-07 13:31:30|5971.69|5971.69|5972.6|5972.6|5972.6|5972.6|5971.69|5971.69|0
1638883900000|2021-12-07 13:31:40|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5971.88|5971.88|0
1638883910000|2021-12-07 13:31:50|5971.69|5971.69|5971.67|5971.67|5971.69|5971.69|5971.67|5971.67|0
1638883920000|2021-12-07 13:32:00|5972.36|5972.36|5972.59|5972.59|5972.6|5972.6|5972.36|5972.36|0
1638883930000|2021-12-07 13:32:10|5972.57|5972.57|5972.35|5972.35|5972.57|5972.57|5972.35|5972.35|0
1638883940000|2021-12-07 13:32:20|5972.78|5972.78|5973|5973|5973|5973|5972.78|5972.78|0
1638883950000|2021-12-07 13:32:30|5973.29|5973.29|5972.55|5972.55|5973.29|5973.29|5972.55|5972.55|0
1638883970000|2021-12-07 13:32:50|5972.61|5972.61|5972.61|5972.61|5972.61|5972.61|5972.61|5972.61|0
1638883980000|2021-12-07 13:33:00|5972.6|5972.6|5973.5|5973.5|5973.5|5973.5|5972.6|5972.6|0
1638884010000|2021-12-07 13:33:30|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|0
1638884020000|2021-12-07 13:33:40|5973.12|5973.12|5971.61|5971.61|5973.12|5973.12|5971.61|5971.61|0
1638884030000|2021-12-07 13:33:50|5971.58|5971.58|5971.29|5971.29|5971.58|5971.58|5971.29|5971.29|0
1638884040000|2021-12-07 13:34:00|5971.27|5971.27|5971.27|5971.27|5971.27|5971.27|5971.27|5971.27|0
1638884050000|2021-12-07 13:34:10|5971.24|5971.24|5971.73|5971.73|5971.73|5971.73|5971.24|5971.24|0
1638884070000|2021-12-07 13:34:30|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|0
1638884080000|2021-12-07 13:34:40|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|0
1638884090000|2021-12-07 13:34:50|5971.44|5971.44|5971.44|5971.44|5971.65|5971.65|5971.22|5971.22|0
1638884100000|2021-12-07 13:35:00|5971.42|5971.42|5971.13|5971.13|5971.42|5971.42|5971.13|5971.13|0
1638884120000|2021-12-07 13:35:20|5971.37|5971.37|5971.13|5971.13|5971.37|5971.37|5971.13|5971.13|0
1638884130000|2021-12-07 13:35:30|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.9|5970.9|0
1638884140000|2021-12-07 13:35:40|5971.14|5971.14|5971.93|5971.93|5971.93|5971.93|5971.14|5971.14|0
1638884150000|2021-12-07 13:35:50|5972.14|5972.14|5972.21|5972.21|5972.21|5972.21|5972.14|5972.14|0
1638884160000|2021-12-07 13:36:00|5971.06|5971.06|5971.06|5971.06|5971.35|5971.35|5971.06|5971.06|0
1638884170000|2021-12-07 13:36:10|5971.04|5971.04|5971.66|5971.66|5971.66|5971.66|5971.04|5971.04|0
1638884200000|2021-12-07 13:36:40|5971.65|5971.65|5972.17|5972.17|5972.17|5972.17|5971.65|5971.65|0
1638884210000|2021-12-07 13:36:50|5972.2|5972.2|5971.62|5971.62|5972.49|5972.49|5971.62|5971.62|0
1638884220000|2021-12-07 13:37:00|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|0
1638884240000|2021-12-07 13:37:20|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|0
1638884260000|2021-12-07 13:37:40|5971.77|5971.77|5972.57|5972.57|5972.57|5972.57|5971.77|5971.77|0
1638884270000|2021-12-07 13:37:50|5972.6|5972.6|5972.32|5972.32|5972.6|5972.6|5972.32|5972.32|0
1638884290000|2021-12-07 13:38:10|5971.6|5971.6|5970.11|5970.11|5971.6|5971.6|5970.11|5970.11|0
1638884300000|2021-12-07 13:38:20|5970.57|5970.57|5971.23|5971.23|5971.23|5971.23|5970.57|5970.57|0
1638884310000|2021-12-07 13:38:30|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1638884330000|2021-12-07 13:38:50|5971.54|5971.54|5970.96|5970.96|5971.54|5971.54|5970.96|5970.96|0
1638884340000|2021-12-07 13:39:00|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|0
1638884350000|2021-12-07 13:39:10|5970.5|5970.5|5970.72|5970.72|5970.72|5970.72|5970.5|5970.5|0
1638884360000|2021-12-07 13:39:20|5971.01|5971.01|5971.3|5971.3|5971.3|5971.3|5971.01|5971.01|0
1638884370000|2021-12-07 13:39:30|5971.51|5971.51|5972.09|5972.09|5972.38|5972.38|5971.51|5971.51|0
1638884380000|2021-12-07 13:39:40|5972.57|5972.57|5972.78|5972.78|5972.78|5972.78|5972.57|5972.57|0
1638884390000|2021-12-07 13:39:50|5973.07|5973.07|5973.07|5973.07|5973.07|5973.07|5973.07|5973.07|0
1638884400000|2021-12-07 13:40:00|5973.5|5973.5|5974.68|5974.68|5974.68|5974.68|5973.5|5973.5|0
1638884410000|2021-12-07 13:40:10|5975.15|5975.15|5974.91|5974.91|5975.15|5975.15|5974.91|5974.91|0
1638884420000|2021-12-07 13:40:20|5975.13|5975.13|5976.66|5976.66|5976.66|5976.66|5975.1|5975.1|0
1638884440000|2021-12-07 13:40:40|5976.87|5976.87|5977.11|5977.11|5977.11|5977.11|5976.87|5976.87|0
1638884450000|2021-12-07 13:40:50|5977.4|5977.4|5977.64|5977.64|5977.64|5977.64|5977.4|5977.4|0
1638884460000|2021-12-07 13:41:00|5977.4|5977.4|5977.38|5977.38|5977.4|5977.4|5977.38|5977.38|0
1638884470000|2021-12-07 13:41:10|5977.09|5977.09|5977.09|5977.09|5977.09|5977.09|5977.09|5977.09|0
1638884480000|2021-12-07 13:41:20|5977.07|5977.07|5977.02|5977.02|5977.31|5977.31|5977.02|5977.02|0
1638884490000|2021-12-07 13:41:30|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|0
1638884500000|2021-12-07 13:41:40|5977.17|5977.17|5974.1|5974.1|5977.17|5977.17|5974.1|5974.1|0
1638884510000|2021-12-07 13:41:50|5974.09|5974.09|5973.27|5973.27|5974.09|5974.09|5973.27|5973.27|0
1638884520000|2021-12-07 13:42:00|5973.24|5973.24|5972.2|5972.2|5973.24|5973.24|5972.2|5972.2|0
1638884530000|2021-12-07 13:42:10|5972.42|5972.42|5972.7|5972.7|5972.7|5972.7|5972.42|5972.42|0
1638884540000|2021-12-07 13:42:20|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.7|5972.7|0
1638884550000|2021-12-07 13:42:30|5973.71|5973.71|5973.48|5973.48|5973.73|5973.73|5973.48|5973.48|0
1638884560000|2021-12-07 13:42:40|5973.91|5973.91|5974.37|5974.37|5974.94|5974.94|5973.91|5973.91|0
1638884570000|2021-12-07 13:42:50|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1638884580000|2021-12-07 13:43:00|5974.04|5974.04|5974.04|5974.04|5974.04|5974.04|5974.04|5974.04|0
1638884590000|2021-12-07 13:43:10|5973.83|5973.83|5973.37|5973.37|5973.85|5973.85|5973.37|5973.37|0
1638884600000|2021-12-07 13:43:20|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|0
1638884610000|2021-12-07 13:43:30|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1638884630000|2021-12-07 13:43:50|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1638884640000|2021-12-07 13:44:00|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|0
1638884650000|2021-12-07 13:44:10|5972.96|5972.96|5972.67|5972.67|5972.96|5972.96|5972.67|5972.67|0
1638884660000|2021-12-07 13:44:20|5972.38|5972.38|5972.36|5972.36|5972.38|5972.38|5972.36|5972.36|0
1638884680000|2021-12-07 13:44:40|5972.07|5972.07|5971.35|5971.35|5972.07|5972.07|5971.35|5971.35|0
1638884700000|2021-12-07 13:45:00|5971.06|5971.06|5969.99|5969.99|5971.06|5971.06|5969.99|5969.99|0
1638884710000|2021-12-07 13:45:10|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|0
1638884720000|2021-12-07 13:45:20|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1638884730000|2021-12-07 13:45:30|5970.78|5970.78|5971.02|5971.02|5971.02|5971.02|5970.78|5970.78|0
1638884740000|2021-12-07 13:45:40|5971.24|5971.24|5971.53|5971.53|5971.53|5971.53|5971.24|5971.24|0
1638884750000|2021-12-07 13:45:50|5972.6|5972.6|5973.19|5973.19|5973.19|5973.19|5972.6|5972.6|0
1638884760000|2021-12-07 13:46:00|5973.91|5973.91|5973.52|5973.52|5973.91|5973.91|5973.52|5973.52|0
1638884770000|2021-12-07 13:46:10|5973.23|5973.23|5972.32|5972.32|5973.23|5973.23|5972.32|5972.32|0
1638884780000|2021-12-07 13:46:20|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|0
1638884790000|2021-12-07 13:46:30|5972.1|5972.1|5968.79|5968.79|5972.1|5972.1|5968.79|5968.79|0
1638884800000|2021-12-07 13:46:40|5968.32|5968.32|5967.96|5967.96|5968.61|5968.61|5967.74|5967.74|0
1638884810000|2021-12-07 13:46:50|5967.95|5967.95|5968.69|5968.69|5968.69|5968.69|5967.95|5967.95|0
1638884820000|2021-12-07 13:47:00|5968.93|5968.93|5969.74|5969.74|5969.74|5969.74|5968.93|5968.93|0
1638884840000|2021-12-07 13:47:20|5971.9|5971.9|5972.47|5972.47|5972.47|5972.47|5971.9|5971.9|0
1638884850000|2021-12-07 13:47:30|5972.9|5972.9|5973.62|5973.62|5973.77|5973.77|5972.9|5972.9|0
1638884860000|2021-12-07 13:47:40|5973.38|5973.38|5972.71|5972.71|5973.38|5973.38|5972.71|5972.71|0
1638884870000|2021-12-07 13:47:50|5972.28|5972.28|5972.04|5972.04|5972.28|5972.28|5972.04|5972.04|0
1638884880000|2021-12-07 13:48:00|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|0
1638884890000|2021-12-07 13:48:10|5972.04|5972.04|5972.04|5972.04|5972.04|5972.04|5972.04|5972.04|0
1638884900000|2021-12-07 13:48:20|5971.53|5971.53|5971.11|5971.11|5971.53|5971.53|5970.82|5970.82|0
1638884920000|2021-12-07 13:48:40|5971.4|5971.4|5971.83|5971.83|5971.83|5971.83|5971.4|5971.4|0
1638884930000|2021-12-07 13:48:50|5972.12|5972.12|5972.1|5972.1|5972.12|5972.12|5972.1|5972.1|0
1638884940000|2021-12-07 13:49:00|5972.12|5972.12|5973.54|5973.54|5973.54|5973.54|5972.12|5972.12|0
1638884950000|2021-12-07 13:49:10|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|5974.4|0
1638884960000|2021-12-07 13:49:20|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1638884970000|2021-12-07 13:49:30|5974.91|5974.91|5975.14|5975.14|5975.14|5975.14|5974.91|5974.91|0
1638884980000|2021-12-07 13:49:40|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|0
1638885020000|2021-12-07 13:50:20|5975.4|5975.4|5975.36|5975.36|5975.65|5975.65|5975.36|5975.36|0
1638885030000|2021-12-07 13:50:30|5975.65|5975.65|5976.68|5976.68|5976.68|5976.68|5975.65|5975.65|0
1638885040000|2021-12-07 13:50:40|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|0
1638885050000|2021-12-07 13:50:50|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|0
1638885070000|2021-12-07 13:51:10|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1638885100000|2021-12-07 13:51:40|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|0
1638885120000|2021-12-07 13:52:00|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1638885130000|2021-12-07 13:52:10|5974.98|5974.98|5975.7|5975.7|5975.7|5975.7|5974.98|5974.98|0
1638885150000|2021-12-07 13:52:30|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1638885160000|2021-12-07 13:52:40|5975.96|5975.96|5976.25|5976.25|5976.25|5976.25|5975.96|5975.96|0
1638885170000|2021-12-07 13:52:50|5976.54|5976.54|5976.97|5976.97|5976.97|5976.97|5976.54|5976.54|0
1638885180000|2021-12-07 13:53:00|5977.55|5977.55|5977.76|5977.76|5977.76|5977.76|5977.55|5977.55|0
1638885190000|2021-12-07 13:53:10|5978.24|5978.24|5978.26|5978.26|5978.26|5978.26|5978.24|5978.24|0
1638885200000|2021-12-07 13:53:20|5978.23|5978.23|5978.52|5978.52|5978.52|5978.52|5978.23|5978.23|0
1638885210000|2021-12-07 13:53:30|5978.74|5978.74|5978.47|5978.47|5978.76|5978.76|5978.47|5978.47|0
1638885220000|2021-12-07 13:53:40|5978.26|5978.26|5978.47|5978.47|5978.47|5978.47|5978.26|5978.26|0
1638885230000|2021-12-07 13:53:50|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|0
1638885240000|2021-12-07 13:54:00|5979.14|5979.14|5978.9|5978.9|5979.14|5979.14|5978.9|5978.9|0
1638885250000|2021-12-07 13:54:10|5979.19|5979.19|5978.46|5978.46|5979.19|5979.19|5978.46|5978.46|0
1638885260000|2021-12-07 13:54:20|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|0
1638885270000|2021-12-07 13:54:30|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1638885280000|2021-12-07 13:54:40|5978.73|5978.73|5978.73|5978.73|5978.94|5978.94|5978.73|5978.73|0
1638885290000|2021-12-07 13:54:50|5978.44|5978.44|5978.39|5978.39|5978.44|5978.44|5978.39|5978.39|0
1638885300000|2021-12-07 13:55:00|5978.1|5978.1|5977.81|5977.81|5978.1|5978.1|5977.81|5977.81|0
1638885310000|2021-12-07 13:55:10|5977.86|5977.86|5977.85|5977.85|5977.86|5977.86|5977.85|5977.85|0
1638885320000|2021-12-07 13:55:20|5978.13|5978.13|5977.95|5977.95|5978.17|5978.17|5977.95|5977.95|0
1638885330000|2021-12-07 13:55:30|5977.97|5977.97|5978.23|5978.23|5978.23|5978.23|5977.94|5977.94|0
1638885350000|2021-12-07 13:55:50|5978|5978|5977.98|5977.98|5978|5978|5977.98|5977.98|0
1638885360000|2021-12-07 13:56:00|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|0
1638885370000|2021-12-07 13:56:10|5977.7|5977.7|5977.72|5977.72|5977.72|5977.72|5977.7|5977.7|0
1638885390000|2021-12-07 13:56:30|5977.43|5977.43|5977.05|5977.05|5977.72|5977.72|5977.05|5977.05|0
1638885420000|2021-12-07 13:57:00|5976.76|5976.76|5976.27|5976.27|5976.76|5976.76|5976.03|5976.03|0
1638885430000|2021-12-07 13:57:10|5976.05|5976.05|5976.27|5976.27|5976.27|5976.27|5976.05|5976.05|0
1638885440000|2021-12-07 13:57:20|5975.98|5975.98|5974.69|5974.69|5975.98|5975.98|5974.45|5974.45|0
1638885450000|2021-12-07 13:57:30|5974.68|5974.68|5974.67|5974.67|5974.68|5974.68|5974.67|5974.67|0
1638885460000|2021-12-07 13:57:40|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|0
1638885470000|2021-12-07 13:57:50|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|0
1638885480000|2021-12-07 13:58:00|5974.4|5974.4|5975.1|5975.1|5975.1|5975.1|5974.4|5974.4|0
1638885490000|2021-12-07 13:58:10|5975.11|5975.11|5974.29|5974.29|5975.11|5975.11|5974.29|5974.29|0
1638885500000|2021-12-07 13:58:20|5974.58|5974.58|5975.56|5975.56|5975.56|5975.56|5974.58|5974.58|0
1638885520000|2021-12-07 13:58:40|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|0
1638885540000|2021-12-07 13:59:00|5975.86|5975.86|5978.02|5978.02|5978.33|5978.33|5975.86|5975.86|0
1638885570000|2021-12-07 13:59:30|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|0
1638885580000|2021-12-07 13:59:40|5977.32|5977.32|5977.3|5977.3|5977.32|5977.32|5977.3|5977.3|0
1638885590000|2021-12-07 13:59:50|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1638885600000|2021-12-07 14:00:00|5976.94|5976.94|5974.11|5974.11|5976.94|5976.94|5974.11|5974.11|0
1638885610000|2021-12-07 14:00:10|5975.12|5975.12|5975.4|5975.4|5975.43|5975.43|5974.69|5974.69|0
1638885620000|2021-12-07 14:00:20|5975.39|5975.39|5975.15|5975.15|5975.39|5975.39|5974.94|5974.94|0
1638885640000|2021-12-07 14:00:40|5974.91|5974.91|5975.49|5975.49|5975.49|5975.49|5974.91|5974.91|0
1638885660000|2021-12-07 14:01:00|5975.28|5975.28|5975.23|5975.23|5975.28|5975.28|5974.94|5974.94|0
1638885680000|2021-12-07 14:01:20|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|0
1638885700000|2021-12-07 14:01:40|5975.16|5975.16|5974.23|5974.23|5975.16|5975.16|5974.23|5974.23|0
1638885710000|2021-12-07 14:01:50|5974|5974|5974|5974|5974|5974|5974|5974|0
1638885720000|2021-12-07 14:02:00|5973.99|5973.99|5973.91|5973.91|5973.99|5973.99|5973.91|5973.91|0
1638885730000|2021-12-07 14:02:10|5974.15|5974.15|5975.16|5975.16|5975.16|5975.16|5974.15|5974.15|0
1638885740000|2021-12-07 14:02:20|5974.87|5974.87|5974.33|5974.33|5974.87|5974.87|5974.29|5974.29|0
1638885750000|2021-12-07 14:02:30|5974.38|5974.38|5974.95|5974.95|5974.95|5974.95|5974.38|5974.38|0
1638885760000|2021-12-07 14:02:40|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|0
1638885770000|2021-12-07 14:02:50|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|0
1638885780000|2021-12-07 14:03:00|5972.94|5972.94|5973.16|5973.16|5973.16|5973.16|5972.94|5972.94|0
1638885810000|2021-12-07 14:03:30|5973.37|5973.37|5972.19|5972.19|5973.6|5973.6|5972.19|5972.19|0
1638885830000|2021-12-07 14:03:50|5972.4|5972.4|5973.36|5973.36|5973.38|5973.38|5972.4|5972.4|0
1638885840000|2021-12-07 14:04:00|5974.16|5974.16|5974.85|5974.85|5974.85|5974.85|5974.16|5974.16|0
1638885850000|2021-12-07 14:04:10|5975.06|5975.06|5975.42|5975.42|5975.42|5975.42|5975.06|5975.06|0
1638885860000|2021-12-07 14:04:20|5975.13|5975.13|5975.42|5975.42|5975.42|5975.42|5975.13|5975.13|0
1638885880000|2021-12-07 14:04:40|5975.13|5975.13|5974.75|5974.75|5975.13|5975.13|5974.17|5974.17|0
1638885890000|2021-12-07 14:04:50|5974.97|5974.97|5975.95|5975.95|5975.95|5975.95|5974.97|5974.97|0
1638885910000|2021-12-07 14:05:10|5975.96|5975.96|5975.27|5975.27|5975.96|5975.96|5975.27|5975.27|0
1638885920000|2021-12-07 14:05:20|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|0
1638885940000|2021-12-07 14:05:40|5975.29|5975.29|5976.01|5976.01|5976.01|5976.01|5975.29|5975.29|0
1638885960000|2021-12-07 14:06:00|5976.23|5976.23|5976.46|5976.46|5976.46|5976.46|5975.94|5975.94|0
1638885970000|2021-12-07 14:06:10|5976.18|5976.18|5975.24|5975.24|5976.18|5976.18|5975.24|5975.24|0
1638885980000|2021-12-07 14:06:20|5975|5975|5975.96|5975.96|5975.96|5975.96|5975|5975|0
1638885990000|2021-12-07 14:06:30|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|0
1638886000000|2021-12-07 14:06:40|5975.05|5975.05|5974.31|5974.31|5975.05|5975.05|5974.31|5974.31|0
1638886010000|2021-12-07 14:06:50|5973.64|5973.64|5974.25|5974.25|5974.26|5974.26|5973.35|5973.35|0
1638886020000|2021-12-07 14:07:00|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1638886030000|2021-12-07 14:07:10|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|0
1638886040000|2021-12-07 14:07:20|5973.79|5973.79|5973.27|5973.27|5973.79|5973.79|5973.27|5973.27|0
1638886050000|2021-12-07 14:07:30|5972.79|5972.79|5972.36|5972.36|5972.79|5972.79|5972.36|5972.36|0
1638886060000|2021-12-07 14:07:40|5972.6|5972.6|5972.58|5972.58|5972.6|5972.6|5972.58|5972.58|0
1638886080000|2021-12-07 14:08:00|5972.8|5972.8|5973.59|5973.59|5973.59|5973.59|5972.8|5972.8|0
1638886090000|2021-12-07 14:08:10|5974.81|5974.81|5975.05|5975.05|5975.05|5975.05|5974.81|5974.81|0
1638886100000|2021-12-07 14:08:20|5975.26|5975.26|5975.5|5975.5|5975.5|5975.5|5975.26|5975.26|0
1638886110000|2021-12-07 14:08:30|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|0
1638886130000|2021-12-07 14:08:50|5975.78|5975.78|5976.06|5976.06|5976.06|5976.06|5975.78|5975.78|0
1638886140000|2021-12-07 14:09:00|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1638886150000|2021-12-07 14:09:10|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|0
1638886180000|2021-12-07 14:09:40|5975.82|5975.82|5974.41|5974.41|5975.82|5975.82|5974.41|5974.41|0
1638886190000|2021-12-07 14:09:50|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1638886200000|2021-12-07 14:10:00|5975.09|5975.09|5974.66|5974.66|5975.09|5975.09|5974.66|5974.66|0
1638886210000|2021-12-07 14:10:10|5974.88|5974.88|5975.38|5975.38|5975.38|5975.38|5974.88|5974.88|0
1638886220000|2021-12-07 14:10:20|5975.71|5975.71|5976.74|5976.74|5976.74|5976.74|5975.71|5975.71|0
1638886230000|2021-12-07 14:10:30|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|0
1638886260000|2021-12-07 14:11:00|5977.66|5977.66|5979.04|5979.04|5979.04|5979.04|5977.66|5977.66|0
1638886270000|2021-12-07 14:11:10|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5978.68|5978.68|0
1638886280000|2021-12-07 14:11:20|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|0
1638886290000|2021-12-07 14:11:30|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|0
1638886300000|2021-12-07 14:11:40|5979.76|5979.76|5980.33|5980.33|5980.33|5980.33|5979.76|5979.76|0
1638886310000|2021-12-07 14:11:50|5980.54|5980.54|5980.83|5980.83|5980.83|5980.83|5980.54|5980.54|0
1638886330000|2021-12-07 14:12:10|5980.89|5980.89|5980.89|5980.89|5980.89|5980.89|5980.89|5980.89|0
1638886340000|2021-12-07 14:12:20|5980.9|5980.9|5981.5|5981.5|5981.71|5981.71|5980.9|5980.9|0
1638886360000|2021-12-07 14:12:40|5982.43|5982.43|5982.99|5982.99|5982.99|5982.99|5982.43|5982.43|0
1638886370000|2021-12-07 14:12:50|5982.53|5982.53|5981.77|5981.77|5982.75|5982.75|5981.74|5981.74|0
1638886380000|2021-12-07 14:13:00|5981.48|5981.48|5980.44|5980.44|5981.49|5981.49|5980.44|5980.44|0
1638886400000|2021-12-07 14:13:20|5980.68|5980.68|5980.89|5980.89|5980.89|5980.89|5980.68|5980.68|0
1638886410000|2021-12-07 14:13:30|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|0
1638886420000|2021-12-07 14:13:40|5981.39|5981.39|5981.68|5981.68|5981.68|5981.68|5981.39|5981.39|0
1638886440000|2021-12-07 14:14:00|5981.9|5981.9|5982.8|5982.8|5982.8|5982.8|5981.87|5981.87|0
1638886450000|2021-12-07 14:14:10|5982.82|5982.82|5982.8|5982.8|5982.82|5982.82|5982.8|5982.8|0
1638886470000|2021-12-07 14:14:30|5983.55|5983.55|5983.95|5983.95|5983.95|5983.95|5983.55|5983.55|0
1638886480000|2021-12-07 14:14:40|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|0
1638886490000|2021-12-07 14:14:50|5984.56|5984.56|5985.26|5985.26|5985.26|5985.26|5984.54|5984.54|0
1638886500000|2021-12-07 14:15:00|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|0
1638886510000|2021-12-07 14:15:10|5985.34|5985.34|5985.26|5985.26|5985.34|5985.34|5985.05|5985.05|0
1638886530000|2021-12-07 14:15:30|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1638886540000|2021-12-07 14:15:40|5986.06|5986.06|5986.56|5986.56|5986.56|5986.56|5986.06|5986.06|0
1638886550000|2021-12-07 14:15:50|5986.06|5986.06|5986.07|5986.07|5986.35|5986.35|5986.06|5986.06|0
1638886560000|2021-12-07 14:16:00|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1638886570000|2021-12-07 14:16:10|5985.38|5985.38|5987.34|5987.34|5987.34|5987.34|5985.38|5985.38|0
1638886590000|2021-12-07 14:16:30|5987.05|5987.05|5987.32|5987.32|5987.32|5987.32|5987.03|5987.03|0
1638886600000|2021-12-07 14:16:40|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1638886620000|2021-12-07 14:17:00|5987.17|5987.17|5986.74|5986.74|5987.17|5987.17|5986.74|5986.74|0
1638886630000|2021-12-07 14:17:10|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|0
1638886640000|2021-12-07 14:17:20|5986.44|5986.44|5987.48|5987.48|5987.48|5987.48|5986.44|5986.44|0
1638886650000|2021-12-07 14:17:30|5987.76|5987.76|5988.46|5988.46|5988.46|5988.46|5987.76|5987.76|0
1638886660000|2021-12-07 14:17:40|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|0
1638886670000|2021-12-07 14:17:50|5988.53|5988.53|5988.74|5988.74|5988.74|5988.74|5988.53|5988.53|0
1638886680000|2021-12-07 14:18:00|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|0
1638886690000|2021-12-07 14:18:10|5989.07|5989.07|5988.86|5988.86|5989.07|5989.07|5988.86|5988.86|0
1638886700000|2021-12-07 14:18:20|5988.09|5988.09|5987.8|5987.8|5988.09|5988.09|5987.8|5987.8|0
1638886730000|2021-12-07 14:18:50|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|0
1638886740000|2021-12-07 14:19:00|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1638886760000|2021-12-07 14:19:20|5988.29|5988.29|5987.81|5987.81|5988.29|5988.29|5987.81|5987.81|0
1638886770000|2021-12-07 14:19:30|5987.53|5987.53|5986.62|5986.62|5987.53|5987.53|5986.62|5986.62|0
1638886790000|2021-12-07 14:19:50|5987.12|5987.12|5987.6|5987.6|5987.6|5987.6|5987.12|5987.12|0
1638886800000|2021-12-07 14:20:00|5987.36|5987.36|5986.86|5986.86|5987.36|5987.36|5986.86|5986.86|0
1638886810000|2021-12-07 14:20:10|5986.57|5986.57|5986.57|5986.57|5986.57|5986.57|5986.57|5986.57|0
1638886820000|2021-12-07 14:20:20|5986.86|5986.86|5986.11|5986.11|5986.86|5986.86|5986.11|5986.11|0
1638886830000|2021-12-07 14:20:30|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1638886850000|2021-12-07 14:20:50|5986.16|5986.16|5986.13|5986.13|5986.16|5986.16|5985.59|5985.59|0
1638886860000|2021-12-07 14:21:00|5985.84|5985.84|5986.08|5986.08|5986.13|5986.13|5985.84|5985.84|0
1638886870000|2021-12-07 14:21:10|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|0
1638886880000|2021-12-07 14:21:20|5985.58|5985.58|5983.99|5983.99|5985.58|5985.58|5983.99|5983.99|0
1638886890000|2021-12-07 14:21:30|5983.13|5983.13|5983.56|5983.56|5983.56|5983.56|5982.84|5982.84|0
1638886900000|2021-12-07 14:21:40|5983.59|5983.59|5983.8|5983.8|5983.83|5983.83|5983.59|5983.59|0
1638886910000|2021-12-07 14:21:50|5984.31|5984.31|5984.54|5984.54|5984.54|5984.54|5984.31|5984.31|0
1638886940000|2021-12-07 14:22:20|5984.97|5984.97|5985.03|5985.03|5985.03|5985.03|5984.74|5984.74|0
1638886950000|2021-12-07 14:22:30|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|0
1638886960000|2021-12-07 14:22:40|5985.48|5985.48|5985.49|5985.49|5985.49|5985.49|5985.48|5985.48|0
1638886980000|2021-12-07 14:23:00|5985.78|5985.78|5986.07|5986.07|5986.07|5986.07|5985.78|5985.78|0
1638886990000|2021-12-07 14:23:10|5986.76|5986.76|5988.44|5988.44|5988.44|5988.44|5986.76|5986.76|0
1638887000000|2021-12-07 14:23:20|5988.73|5988.73|5989.69|5989.69|5989.69|5989.69|5988.73|5988.73|0
1638887020000|2021-12-07 14:23:40|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1638887030000|2021-12-07 14:23:50|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|0
1638887040000|2021-12-07 14:24:00|5990.33|5990.33|5989.08|5989.08|5990.38|5990.38|5989.08|5989.08|0
1638887050000|2021-12-07 14:24:10|5988.86|5988.86|5988.63|5988.63|5988.86|5988.86|5988.63|5988.63|0
1638887060000|2021-12-07 14:24:20|5989.29|5989.29|5989.58|5989.58|5989.58|5989.58|5989.29|5989.29|0
1638887080000|2021-12-07 14:24:40|5990.09|5990.09|5990.09|5990.09|5990.1|5990.1|5990.09|5990.09|0
1638887090000|2021-12-07 14:24:50|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|0
1638887100000|2021-12-07 14:25:00|5990.05|5990.05|5990.62|5990.62|5990.62|5990.62|5990.04|5990.04|0
1638887110000|2021-12-07 14:25:10|5991.09|5991.09|5992.01|5992.01|5992.01|5992.01|5991.09|5991.09|0
1638887120000|2021-12-07 14:25:20|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1638887130000|2021-12-07 14:25:30|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1638887140000|2021-12-07 14:25:40|5992.43|5992.43|5993.53|5993.53|5993.79|5993.79|5992.43|5992.43|0
1638887150000|2021-12-07 14:25:50|5993.51|5993.51|5993.48|5993.48|5993.51|5993.51|5992.52|5992.52|0
1638887160000|2021-12-07 14:26:00|5993.76|5993.76|5995.95|5995.95|5995.95|5995.95|5993.76|5993.76|0
1638887170000|2021-12-07 14:26:10|5996.82|5996.82|5996.82|5996.82|5996.82|5996.82|5996.82|5996.82|0
1638887180000|2021-12-07 14:26:20|5996.53|5996.53|5996.24|5996.24|5996.53|5996.53|5996.24|5996.24|0
1638887190000|2021-12-07 14:26:30|5996|5996|5995.79|5995.79|5996|5996|5995.79|5995.79|0
1638887200000|2021-12-07 14:26:40|5995.57|5995.57|5995.81|5995.81|5995.81|5995.81|5995.57|5995.57|0
1638887210000|2021-12-07 14:26:50|5995.6|5995.6|5994.54|5994.54|5995.6|5995.6|5994.54|5994.54|0
1638887220000|2021-12-07 14:27:00|5994.25|5994.25|5994.3|5994.3|5994.3|5994.3|5994.25|5994.25|0
1638887230000|2021-12-07 14:27:10|5994.32|5994.32|5995.55|5995.55|5995.8|5995.8|5994.32|5994.32|0
1638887250000|2021-12-07 14:27:30|5995.84|5995.84|5997.39|5997.39|5997.39|5997.39|5995.84|5995.84|0
1638887260000|2021-12-07 14:27:40|5997.4|5997.4|5997.46|5997.46|5997.46|5997.46|5997.4|5997.4|0
1638887270000|2021-12-07 14:27:50|5997.22|5997.22|5995.18|5995.18|5997.22|5997.22|5995.18|5995.18|0
1638887290000|2021-12-07 14:28:10|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|0
1638887310000|2021-12-07 14:28:30|5995.26|5995.26|5994.35|5994.35|5995.29|5995.29|5994.35|5994.35|0
1638887320000|2021-12-07 14:28:40|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|0
1638887330000|2021-12-07 14:28:50|5993.63|5993.63|5991.43|5991.43|5993.63|5993.63|5991.43|5991.43|0
1638887340000|2021-12-07 14:29:00|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5990.42|5990.42|0
1638887360000|2021-12-07 14:29:20|5991.15|5991.15|5990.88|5990.88|5991.17|5991.17|5990.88|5990.88|0
1638887370000|2021-12-07 14:29:30|5991.46|5991.46|5991.75|5991.75|5991.75|5991.75|5991.46|5991.46|0
1638887380000|2021-12-07 14:29:40|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1638887390000|2021-12-07 14:29:50|5991.25|5991.25|5989.75|5989.75|5991.25|5991.25|5988.94|5988.94|0
1638887400000|2021-12-07 14:30:00|5989.97|5989.97|5980.99|5980.99|5989.97|5989.97|5980.99|5980.99|0
1638887410000|2021-12-07 14:30:10|5981.85|5981.85|5982.08|5982.08|5982.8|5982.8|5978.04|5978.04|0
1638887420000|2021-12-07 14:30:20|5982.07|5982.07|5976.19|5976.19|5982.07|5982.07|5976.19|5976.19|0
1638887430000|2021-12-07 14:30:30|5976.18|5976.18|5977.51|5977.51|5978.43|5978.43|5975.58|5975.58|0
1638887440000|2021-12-07 14:30:40|5977.27|5977.27|5977.63|5977.63|5977.63|5977.63|5976.1|5976.1|0
1638887450000|2021-12-07 14:30:50|5978.06|5978.06|5980.7|5980.7|5980.7|5980.7|5977.82|5977.82|0
1638887460000|2021-12-07 14:31:00|5981.13|5981.13|5986.92|5986.92|5986.92|5986.92|5981.13|5981.13|0
1638887470000|2021-12-07 14:31:10|5986.93|5986.93|5992.08|5992.08|5992.08|5992.08|5986.93|5986.93|0
1638887480000|2021-12-07 14:31:20|5991.64|5991.64|5993.5|5993.5|5993.5|5993.5|5989.58|5989.58|0
1638887490000|2021-12-07 14:31:30|5993.93|5993.93|5996.45|5996.45|5996.45|5996.45|5992.47|5992.47|0
1638887500000|2021-12-07 14:31:40|5997.32|5997.32|5998.94|5998.94|5998.94|5998.94|5995.8|5995.8|0
1638887510000|2021-12-07 14:31:50|5999.52|5999.52|5999.44|5999.44|5999.52|5999.52|5997.27|5997.27|0
1638887520000|2021-12-07 14:32:00|5999.73|5999.73|6000.73|6000.73|6000.73|6000.73|5999.23|5999.23|0
1638887530000|2021-12-07 14:32:10|6000.97|6000.97|5998.17|5998.17|6001.68|6001.68|5998.17|5998.17|0
1638887540000|2021-12-07 14:32:20|5997.88|5997.88|6002.24|6002.24|6002.24|6002.24|5997.88|5997.88|0
1638887550000|2021-12-07 14:32:30|6001.95|6001.95|6003.44|6003.44|6003.91|6003.91|6001.95|6001.95|0
1638887560000|2021-12-07 14:32:40|6003.91|6003.91|6005.61|6005.61|6005.61|6005.61|6003.62|6003.62|0
1638887570000|2021-12-07 14:32:50|6005.32|6005.32|6005.23|6005.23|6005.9|6005.9|6004.89|6004.89|0
1638887580000|2021-12-07 14:33:00|6004.08|6004.08|6002.78|6002.78|6005.26|6005.26|6002.78|6002.78|0
1638887590000|2021-12-07 14:33:10|6003.36|6003.36|6000.99|6000.99|6004.1|6004.1|5999.91|5999.91|0
1638887600000|2021-12-07 14:33:20|6000.93|6000.93|5999.85|5999.85|6000.93|6000.93|5999.24|5999.24|0
1638887610000|2021-12-07 14:33:30|6000.07|6000.07|5997.87|5997.87|6000.07|6000.07|5997.23|5997.23|0
1638887620000|2021-12-07 14:33:40|5997.86|5997.86|5998|5998|5999.27|5999.27|5997.86|5997.86|0
1638887630000|2021-12-07 14:33:50|5997.76|5997.76|5999.36|5999.36|5999.36|5999.36|5997.76|5997.76|0
1638887640000|2021-12-07 14:34:00|6000.01|6000.01|6000.99|6000.99|6003.46|6003.46|6000.01|6000.01|0
1638887650000|2021-12-07 14:34:10|6000.78|6000.78|6002.91|6002.91|6002.91|6002.91|6000.49|6000.49|0
1638887660000|2021-12-07 14:34:20|6003.62|6003.62|6003.19|6003.19|6004.1|6004.1|6002.04|6002.04|0
1638887670000|2021-12-07 14:34:30|6003.41|6003.41|6000.05|6000.05|6003.46|6003.46|6000.05|6000.05|0
1638887680000|2021-12-07 14:34:40|5999.76|5999.76|6004.22|6004.22|6004.22|6004.22|5999.76|5999.76|0
1638887690000|2021-12-07 14:34:50|6003.76|6003.76|6004.36|6004.36|6004.36|6004.36|6001.76|6001.76|0
1638887700000|2021-12-07 14:35:00|6004.58|6004.58|6005.61|6005.61|6006.14|6006.14|6004.58|6004.58|0
1638887710000|2021-12-07 14:35:10|6005.91|6005.91|6005.57|6005.57|6006.36|6006.36|6005.57|6005.57|0
1638887720000|2021-12-07 14:35:20|6005.28|6005.28|6005.61|6005.61|6005.91|6005.91|6004.57|6004.57|0
1638887730000|2021-12-07 14:35:30|6005.32|6005.32|6005.9|6005.9|6005.9|6005.9|6005.32|6005.32|0
1638887740000|2021-12-07 14:35:40|6006.57|6006.57|6007.29|6007.29|6007.29|6007.29|6005.52|6005.52|0
1638887750000|2021-12-07 14:35:50|6006.71|6006.71|6009.22|6009.22|6009.22|6009.22|6006.71|6006.71|0
1638887760000|2021-12-07 14:36:00|6009.65|6009.65|6012.13|6012.13|6012.2|6012.2|6009.65|6009.65|0
1638887770000|2021-12-07 14:36:10|6012.15|6012.15|6011.39|6011.39|6012.38|6012.38|6010.76|6010.76|0
1638887780000|2021-12-07 14:36:20|6011.61|6011.61|6014.19|6014.19|6014.19|6014.19|6011.61|6011.61|0
1638887790000|2021-12-07 14:36:30|6014.17|6014.17|6015.66|6015.66|6015.66|6015.66|6014.13|6014.13|0
1638887800000|2021-12-07 14:36:40|6015.42|6015.42|6014.84|6014.84|6015.42|6015.42|6013.68|6013.68|0
1638887810000|2021-12-07 14:36:50|6016.16|6016.16|6013.1|6013.1|6016.16|6016.16|6013.1|6013.1|0
1638887820000|2021-12-07 14:37:00|6012.81|6012.81|6012.59|6012.59|6012.81|6012.81|6012.38|6012.38|0
1638887830000|2021-12-07 14:37:10|6012.58|6012.58|6013.22|6013.22|6014.1|6014.1|6012.29|6012.29|0
1638887840000|2021-12-07 14:37:20|6013.46|6013.46|6015.01|6015.01|6015.01|6015.01|6013.46|6013.46|0
1638887850000|2021-12-07 14:37:30|6014.8|6014.8|6016.01|6016.01|6016.01|6016.01|6014.8|6014.8|0
1638887860000|2021-12-07 14:37:40|6015.79|6015.79|6011.77|6011.77|6015.79|6015.79|6011.77|6011.77|0
1638887870000|2021-12-07 14:37:50|6011.89|6011.89|6008.06|6008.06|6011.89|6011.89|6008.05|6008.05|0
1638887880000|2021-12-07 14:38:00|6008.1|6008.1|6008.39|6008.39|6009.81|6009.81|6007.56|6007.56|0
1638887890000|2021-12-07 14:38:10|6008.68|6008.68|6008.16|6008.16|6009.66|6009.66|6008.16|6008.16|0
1638887900000|2021-12-07 14:38:20|6008.13|6008.13|6008.58|6008.58|6009.06|6009.06|6008.13|6008.13|0
1638887910000|2021-12-07 14:38:30|6008.87|6008.87|6011.67|6011.67|6011.67|6011.67|6008.87|6008.87|0
1638887920000|2021-12-07 14:38:40|6013.09|6013.09|6014.32|6014.32|6014.56|6014.56|6013.09|6013.09|0
1638887930000|2021-12-07 14:38:50|6014.61|6014.61|6015.07|6015.07|6015.07|6015.07|6013.99|6013.99|0
1638887940000|2021-12-07 14:39:00|6015.37|6015.37|6013.41|6013.41|6015.88|6015.88|6013.41|6013.41|0
1638887950000|2021-12-07 14:39:10|6013.12|6013.12|6012.59|6012.59|6013.12|6013.12|6012.59|6012.59|0
1638887960000|2021-12-07 14:39:20|6012.58|6012.58|6012.08|6012.08|6012.58|6012.58|6012.08|6012.08|0
1638887970000|2021-12-07 14:39:30|6012.01|6012.01|6006.53|6006.53|6012.01|6012.01|6006.53|6006.53|0
1638887980000|2021-12-07 14:39:40|6005.88|6005.88|6006.62|6006.62|6006.62|6006.62|6004.8|6004.8|0
1638887990000|2021-12-07 14:39:50|6006.33|6006.33|6005.14|6005.14|6006.33|6006.33|6004.85|6004.85|0
1638888000000|2021-12-07 14:40:00|6004.9|6004.9|6001.59|6001.59|6004.9|6004.9|6001.59|6001.59|0
1638888010000|2021-12-07 14:40:10|6001.88|6001.88|6005|6005|6005.04|6005.04|6001.88|6001.88|0
1638888020000|2021-12-07 14:40:20|6006.08|6006.08|6007.52|6007.52|6007.52|6007.52|6006.08|6006.08|0
1638888030000|2021-12-07 14:40:30|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6007.52|6007.52|0
1638888040000|2021-12-07 14:40:40|6008.13|6008.13|6007.84|6007.84|6008.42|6008.42|6007.84|6007.84|0
1638888050000|2021-12-07 14:40:50|6007.55|6007.55|6008.34|6008.34|6008.63|6008.63|6007.55|6007.55|0
1638888060000|2021-12-07 14:41:00|6008.58|6008.58|6009.13|6009.13|6009.45|6009.45|6008.58|6008.58|0
1638888070000|2021-12-07 14:41:10|6009.14|6009.14|6008.41|6008.41|6009.14|6009.14|6007.52|6007.52|0
1638888080000|2021-12-07 14:41:20|6007.76|6007.76|6008.56|6008.56|6008.56|6008.56|6007.2|6007.2|0
1638888090000|2021-12-07 14:41:30|6008.08|6008.08|6003.84|6003.84|6008.08|6008.08|6003.84|6003.84|0
1638888100000|2021-12-07 14:41:40|6003.55|6003.55|6003.86|6003.86|6004.13|6004.13|6003.33|6003.33|0
1638888110000|2021-12-07 14:41:50|6002.67|6002.67|6002.96|6002.96|6002.96|6002.96|6002.67|6002.67|0
1638888120000|2021-12-07 14:42:00|6002.67|6002.67|6000.66|6000.66|6002.67|6002.67|6000.66|6000.66|0
1638888130000|2021-12-07 14:42:10|6000.95|6000.95|6006.36|6006.36|6006.36|6006.36|6000.95|6000.95|0
1638888140000|2021-12-07 14:42:20|6006.6|6006.6|6006.1|6006.1|6006.89|6006.89|6005.88|6005.88|0
1638888150000|2021-12-07 14:42:30|6006.31|6006.31|6006.53|6006.53|6006.53|6006.53|6006.31|6006.31|0
1638888160000|2021-12-07 14:42:40|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.58|6006.58|0
1638888170000|2021-12-07 14:42:50|6007.1|6007.1|6008.65|6008.65|6008.65|6008.65|6007.1|6007.1|0
1638888180000|2021-12-07 14:43:00|6009.51|6009.51|6009.08|6009.08|6010.8|6010.8|6009.08|6009.08|0
1638888190000|2021-12-07 14:43:10|6008.79|6008.79|6007.84|6007.84|6008.79|6008.79|6007.55|6007.55|0
1638888200000|2021-12-07 14:43:20|6008.06|6008.06|6008.57|6008.57|6009.11|6009.11|6008.06|6008.06|0
1638888210000|2021-12-07 14:43:30|6008.28|6008.28|6005.98|6005.98|6008.28|6008.28|6005.98|6005.98|0
1638888220000|2021-12-07 14:43:40|6005.97|6005.97|6004.65|6004.65|6005.97|6005.97|6004.36|6004.36|0
1638888230000|2021-12-07 14:43:50|6004.94|6004.94|6004.63|6004.63|6004.94|6004.94|6004.63|6004.63|0
1638888240000|2021-12-07 14:44:00|6002.72|6002.72|6002.56|6002.56|6002.72|6002.72|6002.48|6002.48|0
1638888250000|2021-12-07 14:44:10|6002.34|6002.34|6001.33|6001.33|6002.34|6002.34|6001.33|6001.33|0
1638888260000|2021-12-07 14:44:20|6001.05|6001.05|6001.49|6001.49|6002.34|6002.34|6001.01|6001.01|0
1638888270000|2021-12-07 14:44:30|6001.2|6001.2|6002.07|6002.07|6002.07|6002.07|6000.99|6000.99|0
1638888280000|2021-12-07 14:44:40|6002.31|6002.31|6004.69|6004.69|6004.69|6004.69|6002.31|6002.31|0
1638888290000|2021-12-07 14:44:50|6005.27|6005.27|6005.5|6005.5|6006.91|6006.91|6005.27|6005.27|0
1638888300000|2021-12-07 14:45:00|6005.28|6005.28|6004.32|6004.32|6005.28|6005.28|6003.03|6003.03|0
1638888310000|2021-12-07 14:45:10|6004.8|6004.8|6003.13|6003.13|6004.8|6004.8|6003.13|6003.13|0
1638888320000|2021-12-07 14:45:20|6003.42|6003.42|6003.37|6003.37|6003.42|6003.42|6003.37|6003.37|0
1638888330000|2021-12-07 14:45:30|6003.38|6003.38|6005.32|6005.32|6006.19|6006.19|6003.38|6003.38|0
1638888340000|2021-12-07 14:45:40|6005.04|6005.04|6006.75|6006.75|6006.75|6006.75|6005.04|6005.04|0
1638888350000|2021-12-07 14:45:50|6007.04|6007.04|6007.57|6007.57|6007.57|6007.57|6007.04|6007.04|0
1638888360000|2021-12-07 14:46:00|6008.5|6008.5|6008.17|6008.17|6008.74|6008.74|6008.17|6008.17|0
1638888370000|2021-12-07 14:46:10|6008.67|6008.67|6008.81|6008.81|6009.96|6009.96|6008.67|6008.67|0
1638888380000|2021-12-07 14:46:20|6008.33|6008.33|6003.35|6003.35|6008.33|6008.33|6003.35|6003.35|0
1638888390000|2021-12-07 14:46:30|6003.64|6003.64|6003.83|6003.83|6004.07|6004.07|6003.64|6003.64|0
1638888400000|2021-12-07 14:46:40|6003.62|6003.62|6003.57|6003.57|6003.62|6003.62|6003.33|6003.33|0
1638888410000|2021-12-07 14:46:50|6003.86|6003.86|6004.89|6004.89|6005.39|6005.39|6003.86|6003.86|0
1638888420000|2021-12-07 14:47:00|6005.18|6005.18|6005.39|6005.39|6005.68|6005.68|6005.18|6005.18|0
1638888430000|2021-12-07 14:47:10|6005.68|6005.68|6006.43|6006.43|6006.72|6006.72|6005.68|6005.68|0
1638888440000|2021-12-07 14:47:20|6006.41|6006.41|6005.45|6005.45|6006.41|6006.41|6005.45|6005.45|0
1638888450000|2021-12-07 14:47:30|6005.74|6005.74|6005.52|6005.52|6005.74|6005.74|6005.52|6005.52|0
1638888460000|2021-12-07 14:47:40|6004.95|6004.95|6004.23|6004.23|6004.95|6004.95|6004.23|6004.23|0
1638888470000|2021-12-07 14:47:50|6003.94|6003.94|6003|6003|6003.94|6003.94|6002.28|6002.28|0
1638888480000|2021-12-07 14:48:00|6003.21|6003.21|6001.67|6001.67|6003.21|6003.21|6001.67|6001.67|0
1638888490000|2021-12-07 14:48:10|6001.48|6001.48|6002.03|6002.03|6002.03|6002.03|6001.05|6001.05|0
1638888500000|2021-12-07 14:48:20|6001.74|6001.74|6000.26|6000.26|6001.74|6001.74|6000.26|6000.26|0
1638888510000|2021-12-07 14:48:30|6000.55|6000.55|5999.01|5999.01|6000.55|6000.55|5999.01|5999.01|0
1638888520000|2021-12-07 14:48:40|5999.3|5999.3|5999.35|5999.35|5999.35|5999.35|5999.3|5999.3|0
1638888530000|2021-12-07 14:48:50|5999.36|5999.36|5999.89|5999.89|5999.89|5999.89|5999.36|5999.36|0
1638888540000|2021-12-07 14:49:00|6000.18|6000.18|6003.46|6003.46|6003.46|6003.46|6000.18|6000.18|0
1638888550000|2021-12-07 14:49:10|6003.41|6003.41|6004.1|6004.1|6004.24|6004.24|6003.37|6003.37|0
1638888560000|2021-12-07 14:49:20|6003.52|6003.52|6004.08|6004.08|6004.08|6004.08|6003.52|6003.52|0
1638888570000|2021-12-07 14:49:30|6004.29|6004.29|6005.82|6005.82|6005.82|6005.82|6004.29|6004.29|0
1638888580000|2021-12-07 14:49:40|6005.87|6005.87|6006.06|6006.06|6006.34|6006.34|6005.87|6005.87|0
1638888590000|2021-12-07 14:49:50|6006.09|6006.09|6007.46|6007.46|6007.46|6007.46|6006.09|6006.09|0
1638888600000|2021-12-07 14:50:00|6006.95|6006.95|6003.9|6003.9|6006.95|6006.95|6003.9|6003.9|0
1638888610000|2021-12-07 14:50:10|6004.48|6004.48|6003.66|6003.66|6004.62|6004.62|6003.66|6003.66|0
1638888620000|2021-12-07 14:50:20|6004.82|6004.82|6004.24|6004.24|6004.82|6004.82|6004.24|6004.24|0
1638888630000|2021-12-07 14:50:30|6004.53|6004.53|6007.3|6007.3|6007.3|6007.3|6004.53|6004.53|0
1638888640000|2021-12-07 14:50:40|6007.54|6007.54|6007.97|6007.97|6007.97|6007.97|6007.54|6007.54|0
1638888650000|2021-12-07 14:50:50|6007.68|6007.68|6007.47|6007.47|6007.68|6007.68|6007.47|6007.47|0
1638888660000|2021-12-07 14:51:00|6008.43|6008.43|6006.46|6006.46|6008.72|6008.72|6006.46|6006.46|0
1638888670000|2021-12-07 14:51:10|6005.75|6005.75|6005.51|6005.51|6005.75|6005.75|6005.08|6005.08|0
1638888680000|2021-12-07 14:51:20|6005.55|6005.55|6004.97|6004.97|6005.55|6005.55|6004.83|6004.83|0
1638888690000|2021-12-07 14:51:30|6004.68|6004.68|6005.52|6005.52|6005.52|6005.52|6004.68|6004.68|0
1638888700000|2021-12-07 14:51:40|6005.75|6005.75|6008.49|6008.49|6008.49|6008.49|6005.75|6005.75|0
1638888710000|2021-12-07 14:51:50|6008.78|6008.78|6010.62|6010.62|6010.86|6010.86|6008.78|6008.78|0
1638888720000|2021-12-07 14:52:00|6010.91|6010.91|6011.51|6011.51|6011.66|6011.66|6010.91|6010.91|0
1638888730000|2021-12-07 14:52:10|6011.22|6011.22|6011.97|6011.97|6012.18|6012.18|6011.22|6011.22|0
1638888750000|2021-12-07 14:52:30|6012.26|6012.26|6012.58|6012.58|6012.58|6012.58|6012.05|6012.05|0
1638888760000|2021-12-07 14:52:40|6013.06|6013.06|6013.54|6013.54|6013.78|6013.78|6013.06|6013.06|0
1638888770000|2021-12-07 14:52:50|6013.58|6013.58|6014.8|6014.8|6015.02|6015.02|6013.58|6013.58|0
1638888780000|2021-12-07 14:53:00|6014.56|6014.56|6013.83|6013.83|6014.56|6014.56|6013.54|6013.54|0
1638888790000|2021-12-07 14:53:10|6013.16|6013.16|6012.27|6012.27|6013.16|6013.16|6012.03|6012.03|0
1638888800000|2021-12-07 14:53:20|6011.98|6011.98|6011.75|6011.75|6012|6012|6011.75|6011.75|0
1638888810000|2021-12-07 14:53:30|6010.69|6010.69|6009.96|6009.96|6010.69|6010.69|6009.96|6009.96|0
1638888820000|2021-12-07 14:53:40|6009.74|6009.74|6008.76|6008.76|6009.74|6009.74|6008.76|6008.76|0
1638888840000|2021-12-07 14:54:00|6009.26|6009.26|6010.59|6010.59|6010.59|6010.59|6009.26|6009.26|0
1638888850000|2021-12-07 14:54:10|6011.33|6011.33|6012.3|6012.3|6012.3|6012.3|6011.33|6011.33|0
1638888860000|2021-12-07 14:54:20|6011.77|6011.77|6011.77|6011.77|6012.01|6012.01|6011.48|6011.48|0
1638888870000|2021-12-07 14:54:30|6011.53|6011.53|6013.85|6013.85|6013.85|6013.85|6011.53|6011.53|0
1638888880000|2021-12-07 14:54:40|6014.29|6014.29|6013.57|6013.57|6014.29|6014.29|6013.33|6013.33|0
1638888890000|2021-12-07 14:54:50|6013.35|6013.35|6012.13|6012.13|6013.35|6013.35|6012.13|6012.13|0
1638888900000|2021-12-07 14:55:00|6011.84|6011.84|6012.1|6012.1|6012.31|6012.31|6011.84|6011.84|0
1638888910000|2021-12-07 14:55:10|6012.08|6012.08|6012.36|6012.36|6012.66|6012.66|6012.08|6012.08|0
1638888920000|2021-12-07 14:55:20|6012.65|6012.65|6012.74|6012.74|6013.15|6013.15|6011.96|6011.96|0
1638888930000|2021-12-07 14:55:30|6012.46|6012.46|6013.32|6013.32|6013.32|6013.32|6012.46|6012.46|0
1638888940000|2021-12-07 14:55:40|6013.61|6013.61|6015.08|6015.08|6015.08|6015.08|6013.61|6013.61|0
1638888950000|2021-12-07 14:55:50|6015.51|6015.51|6015.76|6015.76|6015.76|6015.76|6015.51|6015.51|0
1638888960000|2021-12-07 14:56:00|6015.78|6015.78|6016.11|6016.11|6017.31|6017.31|6015.78|6015.78|0
1638888980000|2021-12-07 14:56:20|6016.62|6016.62|6018.13|6018.13|6018.13|6018.13|6016.62|6016.62|0
1638888990000|2021-12-07 14:56:30|6017.84|6017.84|6017.36|6017.36|6017.84|6017.84|6017.36|6017.36|0
1638889000000|2021-12-07 14:56:40|6016.72|6016.72|6014.59|6014.59|6016.72|6016.72|6014.59|6014.59|0
1638889010000|2021-12-07 14:56:50|6014.3|6014.3|6015.12|6015.12|6015.33|6015.33|6014.3|6014.3|0
1638889020000|2021-12-07 14:57:00|6015.35|6015.35|6016.71|6016.71|6016.71|6016.71|6015.35|6015.35|0
1638889030000|2021-12-07 14:57:10|6017.88|6017.88|6018.89|6018.89|6018.89|6018.89|6017.88|6017.88|0
1638889040000|2021-12-07 14:57:20|6019.32|6019.32|6020.14|6020.14|6020.14|6020.14|6019.32|6019.32|0
1638889050000|2021-12-07 14:57:30|6019.4|6019.4|6019.11|6019.11|6019.4|6019.4|6019.11|6019.11|0
1638889060000|2021-12-07 14:57:40|6019.07|6019.07|6020.05|6020.05|6020.34|6020.34|6018.38|6018.38|0
1638889070000|2021-12-07 14:57:50|6020.34|6020.34|6021.54|6021.54|6021.75|6021.75|6020.34|6020.34|0
1638889080000|2021-12-07 14:58:00|6021.83|6021.83|6023|6023|6023.26|6023.26|6021.56|6021.56|0
1638889090000|2021-12-07 14:58:10|6023.29|6023.29|6023.73|6023.73|6023.73|6023.73|6022.3|6022.3|0
1638889100000|2021-12-07 14:58:20|6023.97|6023.97|6024.19|6024.19|6024.19|6024.19|6023.97|6023.97|0
1638889110000|2021-12-07 14:58:30|6024.48|6024.48|6024.5|6024.5|6024.5|6024.5|6024.48|6024.48|0
1638889120000|2021-12-07 14:58:40|6024.53|6024.53|6022.09|6022.09|6024.53|6024.53|6021.86|6021.86|0
1638889130000|2021-12-07 14:58:50|6021.8|6021.8|6020.41|6020.41|6021.8|6021.8|6020.41|6020.41|0
1638889140000|2021-12-07 14:59:00|6020.37|6020.37|6019.9|6019.9|6020.38|6020.38|6019.9|6019.9|0
1638889150000|2021-12-07 14:59:10|6019.45|6019.45|6020.93|6020.93|6020.93|6020.93|6019.23|6019.23|0
1638889160000|2021-12-07 14:59:20|6021.15|6021.15|6021.33|6021.33|6021.62|6021.62|6020.93|6020.93|0
1638889170000|2021-12-07 14:59:30|6021.4|6021.4|6021.37|6021.37|6021.4|6021.4|6021.37|6021.37|0
1638889180000|2021-12-07 14:59:40|6021.15|6021.15|6020.68|6020.68|6021.15|6021.15|6020.15|6020.15|0
1638889190000|2021-12-07 14:59:50|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1638889200000|2021-12-07 15:00:00|6020.68|6020.68|6020.25|6020.25|6020.96|6020.96|6019.29|6019.29|0
1638889210000|2021-12-07 15:00:10|6020.54|6020.54|6020.49|6020.49|6021.04|6021.04|6020.46|6020.46|0
1638889220000|2021-12-07 15:00:20|6020.51|6020.51|6020.8|6020.8|6020.8|6020.8|6020.51|6020.51|0
1638889230000|2021-12-07 15:00:30|6021.23|6021.23|6020.3|6020.3|6022|6022|6020.3|6020.3|0
1638889240000|2021-12-07 15:00:40|6019.77|6019.77|6018.07|6018.07|6019.77|6019.77|6017.5|6017.5|0
1638889250000|2021-12-07 15:00:50|6017.6|6017.6|6016.93|6016.93|6017.6|6017.6|6016.93|6016.93|0
1638889260000|2021-12-07 15:01:00|6017.36|6017.36|6017.86|6017.86|6017.86|6017.86|6017.28|6017.28|0
1638889270000|2021-12-07 15:01:10|6017.28|6017.28|6016.83|6016.83|6017.86|6017.86|6015.82|6015.82|0
1638889280000|2021-12-07 15:01:20|6017.07|6017.07|6019.1|6019.1|6019.1|6019.1|6017.07|6017.07|0
1638889290000|2021-12-07 15:01:30|6018.63|6018.63|6017.13|6017.13|6018.63|6018.63|6017.13|6017.13|0
1638889300000|2021-12-07 15:01:40|6016.91|6016.91|6017.35|6017.35|6017.37|6017.37|6016.91|6016.91|0
1638889310000|2021-12-07 15:01:50|6017.59|6017.59|6018.33|6018.33|6018.33|6018.33|6017.59|6017.59|0
1638889320000|2021-12-07 15:02:00|6018.37|6018.37|6016.17|6016.17|6018.37|6018.37|6015.88|6015.88|0
1638889330000|2021-12-07 15:02:10|6016.16|6016.16|6018.21|6018.21|6018.21|6018.21|6015.9|6015.9|0
1638889340000|2021-12-07 15:02:20|6018.43|6018.43|6019.36|6019.36|6019.6|6019.6|6018.43|6018.43|0
1638889350000|2021-12-07 15:02:30|6019.94|6019.94|6020.62|6020.62|6020.69|6020.69|6019.94|6019.94|0
1638889360000|2021-12-07 15:02:40|6020.91|6020.91|6021.84|6021.84|6022.08|6022.08|6020.91|6020.91|0
1638889370000|2021-12-07 15:02:50|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|0
1638889380000|2021-12-07 15:03:00|6020.76|6020.76|6021.45|6021.45|6021.45|6021.45|6020.52|6020.52|0
1638889390000|2021-12-07 15:03:10|6021.16|6021.16|6020.39|6020.39|6021.16|6021.16|6020.39|6020.39|0
1638889400000|2021-12-07 15:03:20|6019.96|6019.96|6019.21|6019.21|6019.96|6019.96|6018.92|6018.92|0
1638889410000|2021-12-07 15:03:30|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.16|6019.16|0
1638889420000|2021-12-07 15:03:40|6019.66|6019.66|6020.77|6020.77|6020.77|6020.77|6019.66|6019.66|0
1638889430000|2021-12-07 15:03:50|6021.01|6021.01|6020.84|6020.84|6021.13|6021.13|6020.77|6020.77|0
1638889440000|2021-12-07 15:04:00|6021.27|6021.27|6022.33|6022.33|6023.74|6023.74|6021.27|6021.27|0
1638889450000|2021-12-07 15:04:10|6022.91|6022.91|6021.88|6021.88|6023.6|6023.6|6021.88|6021.88|0
1638889460000|2021-12-07 15:04:20|6021.64|6021.64|6020.38|6020.38|6021.64|6021.64|6019.86|6019.86|0
1638889470000|2021-12-07 15:04:30|6020.09|6020.09|6019.8|6019.8|6020.09|6020.09|6019.22|6019.22|0
1638889480000|2021-12-07 15:04:40|6019.37|6019.37|6018.29|6018.29|6019.59|6019.59|6018.29|6018.29|0
1638889490000|2021-12-07 15:04:50|6018.05|6018.05|6016.28|6016.28|6018.05|6018.05|6015.56|6015.56|0
1638889500000|2021-12-07 15:05:00|6016.06|6016.06|6016.52|6016.52|6016.52|6016.52|6016.06|6016.06|0
1638889510000|2021-12-07 15:05:10|6016.8|6016.8|6017.62|6017.62|6017.91|6017.91|6016.8|6016.8|0
1638889520000|2021-12-07 15:05:20|6018.05|6018.05|6020.44|6020.44|6020.66|6020.66|6018.05|6018.05|0
1638889530000|2021-12-07 15:05:30|6020.15|6020.15|6019.34|6019.34|6020.15|6020.15|6019.12|6019.12|0
1638889540000|2021-12-07 15:05:40|6019.39|6019.39|6019.94|6019.94|6020.19|6020.19|6019.39|6019.39|0
1638889550000|2021-12-07 15:05:50|6020.15|6020.15|6019.86|6019.86|6020.15|6020.15|6019.14|6019.14|0
1638889560000|2021-12-07 15:06:00|6020.08|6020.08|6021.52|6021.52|6022.03|6022.03|6020.08|6020.08|0
1638889570000|2021-12-07 15:06:10|6022.26|6022.26|6024.79|6024.79|6024.79|6024.79|6022.26|6022.26|0
1638889580000|2021-12-07 15:06:20|6024.82|6024.82|6022.38|6022.38|6026.04|6026.04|6022.38|6022.38|0
1638889590000|2021-12-07 15:06:30|6022.33|6022.33|6020.62|6020.62|6022.33|6022.33|6020.62|6020.62|0
1638889600000|2021-12-07 15:06:40|6021.05|6021.05|6019.19|6019.19|6021.05|6021.05|6019.19|6019.19|0
1638889610000|2021-12-07 15:06:50|6019.48|6019.48|6019.69|6019.69|6019.69|6019.69|6019.48|6019.48|0
1638889620000|2021-12-07 15:07:00|6020.12|6020.12|6021.31|6021.31|6021.31|6021.31|6020.12|6020.12|0
1638889630000|2021-12-07 15:07:10|6021.27|6021.27|6022.92|6022.92|6022.92|6022.92|6021.27|6021.27|0
1638889640000|2021-12-07 15:07:20|6023.35|6023.35|6023.78|6023.78|6023.78|6023.78|6023.35|6023.35|0
1638889650000|2021-12-07 15:07:30|6023.56|6023.56|6023.27|6023.27|6023.56|6023.56|6023.27|6023.27|0
1638889660000|2021-12-07 15:07:40|6022.29|6022.29|6022.29|6022.29|6022.58|6022.58|6022.29|6022.29|0
1638889670000|2021-12-07 15:07:50|6022|6022|6022.05|6022.05|6022.34|6022.34|6021.77|6021.77|0
1638889680000|2021-12-07 15:08:00|6021.41|6021.41|6022.76|6022.76|6022.76|6022.76|6021.41|6021.41|0
1638889690000|2021-12-07 15:08:10|6022.52|6022.52|6023.58|6023.58|6023.86|6023.86|6022.52|6022.52|0
1638889700000|2021-12-07 15:08:20|6023|6023|6021.23|6021.23|6023|6023|6021.23|6021.23|0
1638889710000|2021-12-07 15:08:30|6020.99|6020.99|6020.46|6020.46|6020.99|6020.99|6020.41|6020.41|0
1638889720000|2021-12-07 15:08:40|6020.75|6020.75|6020.78|6020.78|6020.78|6020.78|6020.75|6020.75|0
1638889730000|2021-12-07 15:08:50|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|0
1638889740000|2021-12-07 15:09:00|6019.33|6019.33|6021.66|6021.66|6021.66|6021.66|6019.12|6019.12|0
1638889750000|2021-12-07 15:09:10|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|0
1638889760000|2021-12-07 15:09:20|6022.17|6022.17|6023.35|6023.35|6024.27|6024.27|6022.17|6022.17|0
1638889770000|2021-12-07 15:09:30|6022.77|6022.77|6023.08|6023.08|6023.08|6023.08|6022.08|6022.08|0
1638889780000|2021-12-07 15:09:40|6023.1|6023.1|6023.8|6023.8|6023.8|6023.8|6023.1|6023.1|0
1638889790000|2021-12-07 15:09:50|6024.08|6024.08|6025.73|6025.73|6025.73|6025.73|6024.08|6024.08|0
1638889800000|2021-12-07 15:10:00|6026.02|6026.02|6024.27|6024.27|6026.02|6026.02|6024.27|6024.27|0
1638889810000|2021-12-07 15:10:10|6023.8|6023.8|6024.63|6024.63|6024.63|6024.63|6023.8|6023.8|0
1638889820000|2021-12-07 15:10:20|6024.4|6024.4|6022.89|6022.89|6024.61|6024.61|6022.89|6022.89|0
1638889830000|2021-12-07 15:10:30|6022.65|6022.65|6021.82|6021.82|6022.65|6022.65|6021.82|6021.82|0
1638889840000|2021-12-07 15:10:40|6022.96|6022.96|6023.2|6023.2|6023.2|6023.2|6022.96|6022.96|0
1638889850000|2021-12-07 15:10:50|6023.23|6023.23|6023.44|6023.44|6023.44|6023.44|6023.23|6023.23|0
1638889860000|2021-12-07 15:11:00|6023.23|6023.23|6023.18|6023.18|6023.76|6023.76|6023.18|6023.18|0
1638889870000|2021-12-07 15:11:10|6022.94|6022.94|6023.18|6023.18|6023.18|6023.18|6022.94|6022.94|0
1638889880000|2021-12-07 15:11:20|6023.61|6023.61|6023.37|6023.37|6023.61|6023.61|6023.37|6023.37|0
1638889890000|2021-12-07 15:11:30|6023.9|6023.9|6024.7|6024.7|6024.7|6024.7|6023.9|6023.9|0
1638889900000|2021-12-07 15:11:40|6024.12|6024.12|6025.13|6025.13|6025.13|6025.13|6024.12|6024.12|0
1638889910000|2021-12-07 15:11:50|6024.89|6024.89|6026.3|6026.3|6026.3|6026.3|6024.89|6024.89|0
1638889920000|2021-12-07 15:12:00|6026.29|6026.29|6025.36|6025.36|6026.82|6026.82|6025.36|6025.36|0
1638889930000|2021-12-07 15:12:10|6024.93|6024.93|6023.71|6023.71|6024.93|6024.93|6023.71|6023.71|0
1638889940000|2021-12-07 15:12:20|6022.99|6022.99|6022.22|6022.22|6022.99|6022.99|6022.22|6022.22|0
1638889950000|2021-12-07 15:12:30|6022.23|6022.23|6021.95|6021.95|6022.23|6022.23|6021.95|6021.95|0
1638889960000|2021-12-07 15:12:40|6021.66|6021.66|6022.39|6022.39|6022.39|6022.39|6020.65|6020.65|0
1638889970000|2021-12-07 15:12:50|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|0
1638889980000|2021-12-07 15:13:00|6022.91|6022.91|6023.2|6023.2|6023.2|6023.2|6022.91|6022.91|0
1638889990000|2021-12-07 15:13:10|6023.92|6023.92|6025.57|6025.57|6025.57|6025.57|6023.68|6023.68|0
1638890000000|2021-12-07 15:13:20|6025.28|6025.28|6024.01|6024.01|6025.28|6025.28|6024.01|6024.01|0
1638890010000|2021-12-07 15:13:30|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1638890020000|2021-12-07 15:13:40|6025.04|6025.04|6025.35|6025.35|6025.35|6025.35|6025.04|6025.04|0
1638890030000|2021-12-07 15:13:50|6025.99|6025.99|6026.28|6026.28|6026.28|6026.28|6025.99|6025.99|0
1638890040000|2021-12-07 15:14:00|6026.29|6026.29|6025.4|6025.4|6026.29|6026.29|6025.4|6025.4|0
1638890050000|2021-12-07 15:14:10|6025.63|6025.63|6025.59|6025.59|6025.82|6025.82|6025.37|6025.37|0
1638890060000|2021-12-07 15:14:20|6025.3|6025.3|6025.54|6025.54|6025.54|6025.54|6025.3|6025.3|0
1638890070000|2021-12-07 15:14:30|6025.25|6025.25|6025.22|6025.22|6025.49|6025.49|6024.76|6024.76|0
1638890080000|2021-12-07 15:14:40|6025.27|6025.27|6024.22|6024.22|6025.27|6025.27|6023.79|6023.79|0
1638890100000|2021-12-07 15:15:00|6023.93|6023.93|6024.17|6024.17|6024.17|6024.17|6023.4|6023.4|0
1638890110000|2021-12-07 15:15:10|6024.38|6024.38|6024.59|6024.59|6024.67|6024.67|6024.35|6024.35|0
1638890120000|2021-12-07 15:15:20|6025.02|6025.02|6028.21|6028.21|6028.22|6028.22|6025.02|6025.02|0
1638890130000|2021-12-07 15:15:30|6027.97|6027.97|6029.61|6029.61|6029.63|6029.63|6027.97|6027.97|0
1638890140000|2021-12-07 15:15:40|6029.18|6029.18|6030.59|6030.59|6030.83|6030.83|6029.18|6029.18|0
1638890150000|2021-12-07 15:15:50|6030.37|6030.37|6030.13|6030.13|6030.37|6030.37|6030.13|6030.13|0
1638890160000|2021-12-07 15:16:00|6029.9|6029.9|6028.21|6028.21|6029.9|6029.9|6028.21|6028.21|0
1638890170000|2021-12-07 15:16:10|6027.57|6027.57|6025.87|6025.87|6027.57|6027.57|6024.43|6024.43|0
1638890180000|2021-12-07 15:16:20|6026.16|6026.16|6025.84|6025.84|6026.45|6026.45|6025.63|6025.63|0
1638890190000|2021-12-07 15:16:30|6025.92|6025.92|6023.65|6023.65|6025.92|6025.92|6023.65|6023.65|0
1638890200000|2021-12-07 15:16:40|6023.08|6023.08|6024.66|6024.66|6024.66|6024.66|6023.08|6023.08|0
1638890210000|2021-12-07 15:16:50|6025.4|6025.4|6025.69|6025.69|6025.69|6025.69|6025.4|6025.4|0
1638890220000|2021-12-07 15:17:00|6026.12|6026.12|6026.25|6026.25|6026.25|6026.25|6025.94|6025.94|0
1638890230000|2021-12-07 15:17:10|6026.21|6026.21|6025.94|6025.94|6026.68|6026.68|6025.94|6025.94|0
1638890240000|2021-12-07 15:17:20|6025.65|6025.65|6025.87|6025.87|6025.87|6025.87|6025.65|6025.65|0
1638890250000|2021-12-07 15:17:30|6026.32|6026.32|6025.08|6025.08|6026.9|6026.9|6025.08|6025.08|0
1638890260000|2021-12-07 15:17:40|6025.65|6025.65|6024.1|6024.1|6025.65|6025.65|6024.1|6024.1|0
1638890270000|2021-12-07 15:17:50|6023.52|6023.52|6023.87|6023.87|6024.1|6024.1|6023.52|6023.52|0
1638890280000|2021-12-07 15:18:00|6023.34|6023.34|6023.58|6023.58|6023.58|6023.58|6023.34|6023.34|0
1638890290000|2021-12-07 15:18:10|6023.13|6023.13|6020.95|6020.95|6023.13|6023.13|6020.68|6020.68|0
1638890300000|2021-12-07 15:18:20|6020.94|6020.94|6019.75|6019.75|6021.13|6021.13|6019.75|6019.75|0
1638890310000|2021-12-07 15:18:30|6019.11|6019.11|6019.27|6019.27|6020.02|6020.02|6019.11|6019.11|0
1638890320000|2021-12-07 15:18:40|6019.03|6019.03|6019.05|6019.05|6019.05|6019.05|6018.81|6018.81|0
1638890330000|2021-12-07 15:18:50|6018.81|6018.81|6018.91|6018.91|6018.91|6018.91|6017.86|6017.86|0
1638890340000|2021-12-07 15:19:00|6019.34|6019.34|6019.63|6019.63|6019.63|6019.63|6019.05|6019.05|0
1638890350000|2021-12-07 15:19:10|6020.77|6020.77|6021.79|6021.79|6021.79|6021.79|6020.32|6020.32|0
1638890360000|2021-12-07 15:19:20|6021.34|6021.34|6021.55|6021.55|6022.06|6022.06|6021.34|6021.34|0
1638890370000|2021-12-07 15:19:30|6021.79|6021.79|6020.23|6020.23|6021.79|6021.79|6019.57|6019.57|0
1638890380000|2021-12-07 15:19:40|6019.8|6019.8|6016.25|6016.25|6019.8|6019.8|6016.25|6016.25|0
1638890390000|2021-12-07 15:19:50|6016.54|6016.54|6017.47|6017.47|6017.47|6017.47|6016.54|6016.54|0
1638890400000|2021-12-07 15:20:00|6019.72|6019.72|6020.42|6020.42|6020.92|6020.92|6019.72|6019.72|0
1638890410000|2021-12-07 15:20:10|6019.72|6019.72|6020.01|6020.01|6020.92|6020.92|6019.03|6019.03|0
1638890420000|2021-12-07 15:20:20|6020.71|6020.71|6021.74|6021.74|6021.74|6021.74|6020.71|6020.71|0
1638890430000|2021-12-07 15:20:30|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|0
1638890440000|2021-12-07 15:20:40|6022.3|6022.3|6020.76|6020.76|6022.54|6022.54|6020.76|6020.76|0
1638890450000|2021-12-07 15:20:50|6020.54|6020.54|6020.04|6020.04|6020.54|6020.54|6020.04|6020.04|0
1638890460000|2021-12-07 15:21:00|6020.02|6020.02|6020.64|6020.64|6021.21|6021.21|6020.02|6020.02|0
1638890470000|2021-12-07 15:21:10|6020.16|6020.16|6020.23|6020.23|6020.23|6020.23|6019.44|6019.44|0
1638890480000|2021-12-07 15:21:20|6020.45|6020.45|6020.56|6020.56|6020.56|6020.56|6020.24|6020.24|0
1638890490000|2021-12-07 15:21:30|6020.27|6020.27|6019.99|6019.99|6020.27|6020.27|6019.99|6019.99|0
1638890500000|2021-12-07 15:21:40|6019.7|6019.7|6020.7|6020.7|6021.18|6021.18|6019.7|6019.7|0
1638890510000|2021-12-07 15:21:50|6020.42|6020.42|6018.02|6018.02|6020.42|6020.42|6018.02|6018.02|0
1638890520000|2021-12-07 15:22:00|6017.59|6017.59|6018.82|6018.82|6018.82|6018.82|6017.59|6017.59|0
1638890530000|2021-12-07 15:22:10|6018.54|6018.54|6017.77|6017.77|6018.54|6018.54|6017.77|6017.77|0
1638890540000|2021-12-07 15:22:20|6017.48|6017.48|6016.28|6016.28|6017.48|6017.48|6015.83|6015.83|0
1638890550000|2021-12-07 15:22:30|6016.97|6016.97|6018.31|6018.31|6018.55|6018.55|6016.97|6016.97|0
1638890560000|2021-12-07 15:22:40|6018.38|6018.38|6018.48|6018.48|6018.96|6018.96|6018.38|6018.38|0
1638890570000|2021-12-07 15:22:50|6018.03|6018.03|6018.56|6018.56|6018.56|6018.56|6017.74|6017.74|0
1638890580000|2021-12-07 15:23:00|6019.22|6019.22|6020.02|6020.02|6020.45|6020.45|6019.22|6019.22|0
1638890590000|2021-12-07 15:23:10|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6019.78|6019.78|0
1638890600000|2021-12-07 15:23:20|6019.59|6019.59|6019.81|6019.81|6019.81|6019.81|6019.59|6019.59|0
1638890610000|2021-12-07 15:23:30|6020.09|6020.09|6020.6|6020.6|6020.6|6020.6|6020.09|6020.09|0
1638890620000|2021-12-07 15:23:40|6020.62|6020.62|6022.05|6022.05|6022.05|6022.05|6020.62|6020.62|0
1638890630000|2021-12-07 15:23:50|6022.92|6022.92|6022.63|6022.63|6022.92|6022.92|6022.63|6022.63|0
1638890640000|2021-12-07 15:24:00|6022.41|6022.41|6021.38|6021.38|6022.41|6022.41|6021.38|6021.38|0
1638890650000|2021-12-07 15:24:10|6021.15|6021.15|6020.93|6020.93|6021.15|6021.15|6020.69|6020.69|0
1638890660000|2021-12-07 15:24:20|6021.51|6021.51|6022.19|6022.19|6022.19|6022.19|6021.51|6021.51|0
1638890670000|2021-12-07 15:24:30|6022.66|6022.66|6022.95|6022.95|6022.95|6022.95|6022.66|6022.66|0
1638890680000|2021-12-07 15:24:40|6022.66|6022.66|6021.86|6021.86|6022.84|6022.84|6021.78|6021.78|0
1638890690000|2021-12-07 15:24:50|6020.41|6020.41|6020.2|6020.2|6020.7|6020.7|6020.2|6020.2|0
1638890700000|2021-12-07 15:25:00|6019.98|6019.98|6019.52|6019.52|6019.98|6019.98|6019.09|6019.09|0
1638890710000|2021-12-07 15:25:10|6019.74|6019.74|6020.45|6020.45|6021.61|6021.61|6019.74|6019.74|0
1638890720000|2021-12-07 15:25:20|6020.21|6020.21|6020.5|6020.5|6020.5|6020.5|6020.21|6020.21|0
1638890730000|2021-12-07 15:25:30|6020.21|6020.21|6020.72|6020.72|6020.72|6020.72|6020.21|6020.21|0
1638890740000|2021-12-07 15:25:40|6021.01|6021.01|6021.01|6021.01|6021.51|6021.51|6020.55|6020.55|0
1638890750000|2021-12-07 15:25:50|6022.02|6022.02|6022.74|6022.74|6022.74|6022.74|6022.02|6022.02|0
1638890760000|2021-12-07 15:26:00|6023.03|6023.03|6023.06|6023.06|6023.06|6023.06|6022.82|6022.82|0
1638890770000|2021-12-07 15:26:10|6023.35|6023.35|6023.11|6023.11|6023.35|6023.35|6023.11|6023.11|0
1638890780000|2021-12-07 15:26:20|6022.82|6022.82|6020.52|6020.52|6022.82|6022.82|6020.52|6020.52|0
1638890790000|2021-12-07 15:26:30|6021.1|6021.1|6021.07|6021.07|6021.1|6021.1|6021.07|6021.07|0
1638890800000|2021-12-07 15:26:40|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1638890810000|2021-12-07 15:26:50|6020.35|6020.35|6020.35|6020.35|6020.35|6020.35|6020.35|6020.35|0
1638890830000|2021-12-07 15:27:10|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|0
1638890840000|2021-12-07 15:27:20|6020.11|6020.11|6020.4|6020.4|6020.4|6020.4|6020.11|6020.11|0
1638890850000|2021-12-07 15:27:30|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|0
1638890860000|2021-12-07 15:27:40|6020.64|6020.64|6020.35|6020.35|6020.64|6020.64|6020.35|6020.35|0
1638890870000|2021-12-07 15:27:50|6020.07|6020.07|6019.03|6019.03|6020.07|6020.07|6019.03|6019.03|0
1638890880000|2021-12-07 15:28:00|6018.8|6018.8|6017.93|6017.93|6018.8|6018.8|6017.1|6017.1|0
1638890890000|2021-12-07 15:28:10|6017.95|6017.95|6017.08|6017.08|6017.95|6017.95|6017.08|6017.08|0
1638890900000|2021-12-07 15:28:20|6017.05|6017.05|6016.81|6016.81|6017.09|6017.09|6016.81|6016.81|0
1638890910000|2021-12-07 15:28:30|6017.1|6017.1|6016.81|6016.81|6017.1|6017.1|6016.81|6016.81|0
1638890920000|2021-12-07 15:28:40|6016.6|6016.6|6015.63|6015.63|6016.6|6016.6|6014.59|6014.59|0
1638890930000|2021-12-07 15:28:50|6015.85|6015.85|6015.63|6015.63|6015.85|6015.85|6015.63|6015.63|0
1638890940000|2021-12-07 15:29:00|6015.64|6015.64|6014.4|6014.4|6015.64|6015.64|6013.66|6013.66|0
1638890950000|2021-12-07 15:29:10|6014.9|6014.9|6015.35|6015.35|6015.39|6015.39|6014.9|6014.9|0
1638890960000|2021-12-07 15:29:20|6015.12|6015.12|6013.89|6013.89|6015.12|6015.12|6013.89|6013.89|0
1638890970000|2021-12-07 15:29:30|6014.18|6014.18|6013.44|6013.44|6014.18|6014.18|6013.44|6013.44|0
1638890980000|2021-12-07 15:29:40|6013.65|6013.65|6013.94|6013.94|6013.94|6013.94|6013.65|6013.65|0
1638890990000|2021-12-07 15:29:50|6013.73|6013.73|6012.68|6012.68|6013.73|6013.73|6012.39|6012.39|0
1638891000000|2021-12-07 15:30:00|6012.92|6012.92|6016.39|6016.39|6016.68|6016.68|6012.92|6012.92|0
1638891010000|2021-12-07 15:30:10|6016.61|6016.61|6016.92|6016.92|6016.92|6016.92|6016.61|6016.61|0
1638891020000|2021-12-07 15:30:20|6017.61|6017.61|6018.89|6018.89|6019.18|6019.18|6017.61|6017.61|0
1638891030000|2021-12-07 15:30:30|6018.68|6018.68|6018.82|6018.82|6019.11|6019.11|6018.68|6018.68|0
1638891040000|2021-12-07 15:30:40|6018.24|6018.24|6017.09|6017.09|6018.74|6018.74|6017.09|6017.09|0
1638891050000|2021-12-07 15:30:50|6017.52|6017.52|6018.78|6018.78|6018.8|6018.8|6017.31|6017.31|0
1638891060000|2021-12-07 15:31:00|6018.49|6018.49|6020.01|6020.01|6020.01|6020.01|6017.96|6017.96|0
1638891070000|2021-12-07 15:31:10|6021.46|6021.46|6021.66|6021.66|6021.71|6021.71|6021.42|6021.42|0
1638891080000|2021-12-07 15:31:20|6021.7|6021.7|6021.75|6021.75|6022.27|6022.27|6021.7|6021.7|0
1638891090000|2021-12-07 15:31:30|6021.98|6021.98|6019.04|6019.04|6022.44|6022.44|6018.8|6018.8|0
1638891100000|2021-12-07 15:31:40|6018.75|6018.75|6017.46|6017.46|6018.75|6018.75|6017.46|6017.46|0
1638891110000|2021-12-07 15:31:50|6017.47|6017.47|6017.18|6017.18|6017.47|6017.47|6017.18|6017.18|0
1638891120000|2021-12-07 15:32:00|6017.66|6017.66|6013.69|6013.69|6017.66|6017.66|6013.4|6013.4|0
1638891130000|2021-12-07 15:32:10|6013.66|6013.66|6013.06|6013.06|6013.66|6013.66|6012.4|6012.4|0
1638891140000|2021-12-07 15:32:20|6013.64|6013.64|6013.88|6013.88|6013.88|6013.88|6013.64|6013.64|0
1638891150000|2021-12-07 15:32:30|6014.33|6014.33|6015.69|6015.69|6016.32|6016.32|6014.33|6014.33|0
1638891160000|2021-12-07 15:32:40|6015|6015|6014.79|6014.79|6015|6015|6014.79|6014.79|0
1638891170000|2021-12-07 15:32:50|6015|6015|6015|6015|6015|6015|6015|6015|0
1638891180000|2021-12-07 15:33:00|6015.46|6015.46|6016.28|6016.28|6016.28|6016.28|6015.46|6015.46|0
1638891190000|2021-12-07 15:33:10|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|0
1638891200000|2021-12-07 15:33:20|6016.55|6016.55|6016.53|6016.53|6016.76|6016.76|6016.53|6016.53|0
1638891210000|2021-12-07 15:33:30|6016.76|6016.76|6017.24|6017.24|6017.28|6017.28|6016.76|6016.76|0
1638891220000|2021-12-07 15:33:40|6017.23|6017.23|6015.53|6015.53|6017.23|6017.23|6015.53|6015.53|0
1638891230000|2021-12-07 15:33:50|6015.54|6015.54|6015.85|6015.85|6015.85|6015.85|6015.54|6015.54|0
1638891240000|2021-12-07 15:34:00|6016.3|6016.3|6016.77|6016.77|6016.81|6016.81|6016.3|6016.3|0
1638891250000|2021-12-07 15:34:10|6016.99|6016.99|6017.02|6017.02|6017.06|6017.06|6016.99|6016.99|0
1638891260000|2021-12-07 15:34:20|6017|6017|6018.89|6018.89|6018.89|6018.89|6017|6017|0
1638891270000|2021-12-07 15:34:30|6019.47|6019.47|6019.8|6019.8|6019.8|6019.8|6019.47|6019.47|0
1638891280000|2021-12-07 15:34:40|6020.04|6020.04|6019.59|6019.59|6020.04|6020.04|6019.37|6019.37|0
1638891290000|2021-12-07 15:34:50|6019.83|6019.83|6019.51|6019.51|6020.11|6020.11|6019.3|6019.3|0
1638891300000|2021-12-07 15:35:00|6019.23|6019.23|6015.75|6015.75|6019.23|6019.23|6015.75|6015.75|0
1638891310000|2021-12-07 15:35:10|6015.46|6015.46|6014.36|6014.36|6015.46|6015.46|6014.36|6014.36|0
1638891320000|2021-12-07 15:35:20|6014.33|6014.33|6013.83|6013.83|6014.33|6014.33|6013.83|6013.83|0
1638891330000|2021-12-07 15:35:30|6014.04|6014.04|6016.06|6016.06|6016.06|6016.06|6014.04|6014.04|0
1638891340000|2021-12-07 15:35:40|6016.49|6016.49|6016.3|6016.3|6016.73|6016.73|6016.3|6016.3|0
1638891350000|2021-12-07 15:35:50|6016.73|6016.73|6014.55|6014.55|6016.73|6016.73|6014.26|6014.26|0
1638891360000|2021-12-07 15:36:00|6014.59|6014.59|6015.53|6015.53|6015.53|6015.53|6014.37|6014.37|0
1638891370000|2021-12-07 15:36:10|6016.03|6016.03|6015.89|6015.89|6016.74|6016.74|6015.89|6015.89|0
1638891380000|2021-12-07 15:36:20|6015.46|6015.46|6015.6|6015.6|6015.6|6015.6|6015.17|6015.17|0
1638891390000|2021-12-07 15:36:30|6015.59|6015.59|6017.58|6017.58|6017.58|6017.58|6015.59|6015.59|0
1638891400000|2021-12-07 15:36:40|6018.06|6018.06|6017.98|6017.98|6018.27|6018.27|6017.63|6017.63|0
1638891410000|2021-12-07 15:36:50|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|0
1638891420000|2021-12-07 15:37:00|6017.55|6017.55|6018.24|6018.24|6018.26|6018.26|6017.55|6017.55|0
1638891430000|2021-12-07 15:37:10|6018.27|6018.27|6018.28|6018.28|6018.28|6018.28|6017.57|6017.57|0
1638891440000|2021-12-07 15:37:20|6018.32|6018.32|6017.57|6017.57|6018.32|6018.32|6017.57|6017.57|0
1638891450000|2021-12-07 15:37:30|6017.33|6017.33|6015.66|6015.66|6017.33|6017.33|6015.66|6015.66|0
1638891460000|2021-12-07 15:37:40|6016.54|6016.54|6017.65|6017.65|6017.65|6017.65|6016.54|6016.54|0
1638891470000|2021-12-07 15:37:50|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1638891480000|2021-12-07 15:38:00|6018.63|6018.63|6017.38|6017.38|6018.84|6018.84|6017.38|6017.38|0
1638891490000|2021-12-07 15:38:10|6017.14|6017.14|6016.69|6016.69|6017.14|6017.14|6016.45|6016.45|0
1638891500000|2021-12-07 15:38:20|6016.91|6016.91|6017.19|6017.19|6017.41|6017.41|6016.91|6016.91|0
1638891510000|2021-12-07 15:38:30|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|0
1638891520000|2021-12-07 15:38:40|6017.39|6017.39|6015.78|6015.78|6017.39|6017.39|6015.78|6015.78|0
1638891530000|2021-12-07 15:38:50|6015.56|6015.56|6015.32|6015.32|6015.56|6015.56|6015.32|6015.32|0
1638891540000|2021-12-07 15:39:00|6015.08|6015.08|6014.29|6014.29|6015.45|6015.45|6014.15|6014.15|0
1638891550000|2021-12-07 15:39:10|6014.08|6014.08|6015.37|6015.37|6015.37|6015.37|6014.08|6014.08|0
1638891560000|2021-12-07 15:39:20|6015.85|6015.85|6016.95|6016.95|6017.17|6017.17|6015.85|6015.85|0
1638891570000|2021-12-07 15:39:30|6017.17|6017.17|6016.09|6016.09|6017.45|6017.45|6016.09|6016.09|0
1638891580000|2021-12-07 15:39:40|6015.61|6015.61|6015.03|6015.03|6015.61|6015.61|6015.03|6015.03|0
1638891590000|2021-12-07 15:39:50|6014.82|6014.82|6015.03|6015.03|6015.32|6015.32|6014.58|6014.58|0
1638891600000|2021-12-07 15:40:00|6015.25|6015.25|6014.54|6014.54|6015.25|6015.25|6014.54|6014.54|0
1638891610000|2021-12-07 15:40:10|6014.76|6014.76|6015.03|6015.03|6015.03|6015.03|6014.75|6014.75|0
1638891620000|2021-12-07 15:40:20|6014.82|6014.82|6011.63|6011.63|6014.82|6014.82|6011.63|6011.63|0
1638891630000|2021-12-07 15:40:30|6011.35|6011.35|6011.11|6011.11|6011.35|6011.35|6011.11|6011.11|0
1638891640000|2021-12-07 15:40:40|6011.4|6011.4|6012.09|6012.09|6012.09|6012.09|6011.4|6011.4|0
1638891650000|2021-12-07 15:40:50|6012.3|6012.3|6012.54|6012.54|6012.59|6012.59|6012.3|6012.3|0
1638891660000|2021-12-07 15:41:00|6012.78|6012.78|6014.06|6014.06|6014.06|6014.06|6012.78|6012.78|0
1638891670000|2021-12-07 15:41:10|6014.64|6014.64|6016.6|6016.6|6016.6|6016.6|6014.64|6014.64|0
1638891680000|2021-12-07 15:41:20|6016.59|6016.59|6016.93|6016.93|6016.93|6016.93|6016.59|6016.59|0
1638891690000|2021-12-07 15:41:30|6017.4|6017.4|6017.91|6017.91|6017.91|6017.91|6017.4|6017.4|0
1638891700000|2021-12-07 15:41:40|6018.2|6018.2|6019.55|6019.55|6019.55|6019.55|6018.18|6018.18|0
1638891720000|2021-12-07 15:42:00|6019.98|6019.98|6020.05|6020.05|6020.05|6020.05|6019.76|6019.76|0
1638891730000|2021-12-07 15:42:10|6020.02|6020.02|6018.41|6018.41|6020.23|6020.23|6017.61|6017.61|0
1638891740000|2021-12-07 15:42:20|6018.64|6018.64|6018.97|6018.97|6018.97|6018.97|6018.64|6018.64|0
1638891750000|2021-12-07 15:42:30|6019.23|6019.23|6020.23|6020.23|6020.23|6020.23|6019.23|6019.23|0
1638891760000|2021-12-07 15:42:40|6020.01|6020.01|6020.95|6020.95|6021.19|6021.19|6019.49|6019.49|0
1638891770000|2021-12-07 15:42:50|6020.71|6020.71|6019.95|6019.95|6020.71|6020.71|6019.95|6019.95|0
1638891780000|2021-12-07 15:43:00|6019.67|6019.67|6020.32|6020.32|6020.32|6020.32|6019.67|6019.67|0
1638891790000|2021-12-07 15:43:10|6020.08|6020.08|6020.71|6020.71|6020.71|6020.71|6020.08|6020.08|0
1638891800000|2021-12-07 15:43:20|6020.93|6020.93|6022.38|6022.38|6022.38|6022.38|6020.68|6020.68|0
1638891810000|2021-12-07 15:43:30|6022.17|6022.17|6023.11|6023.11|6023.11|6023.11|6022.17|6022.17|0
1638891820000|2021-12-07 15:43:40|6023.4|6023.4|6022.81|6022.81|6023.4|6023.4|6022.6|6022.6|0
1638891830000|2021-12-07 15:43:50|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|0
1638891840000|2021-12-07 15:44:00|6022.11|6022.11|6018.7|6018.7|6022.11|6022.11|6018.7|6018.7|0
1638891850000|2021-12-07 15:44:10|6018.49|6018.49|6020.59|6020.59|6020.59|6020.59|6018.2|6018.2|0
1638891860000|2021-12-07 15:44:20|6020.38|6020.38|6021.86|6021.86|6021.86|6021.86|6020.38|6020.38|0
1638891880000|2021-12-07 15:44:40|6022.32|6022.32|6021.88|6021.88|6022.32|6022.32|6021.88|6021.88|0
1638891890000|2021-12-07 15:44:50|6021.06|6021.06|6020.24|6020.24|6021.06|6021.06|6020.24|6020.24|0
1638891900000|2021-12-07 15:45:00|6020.03|6020.03|6019.54|6019.54|6020.03|6020.03|6019.52|6019.52|0
1638891910000|2021-12-07 15:45:10|6019.52|6019.52|6020.46|6020.46|6020.46|6020.46|6019.52|6019.52|0
1638891920000|2021-12-07 15:45:20|6020.75|6020.75|6020.27|6020.27|6020.75|6020.75|6020.22|6020.22|0
1638891930000|2021-12-07 15:45:30|6019.79|6019.79|6020.25|6020.25|6020.25|6020.25|6019.79|6019.79|0
1638891940000|2021-12-07 15:45:40|6020.54|6020.54|6022|6022|6022|6022|6020.54|6020.54|0
1638891950000|2021-12-07 15:45:50|6020.35|6020.35|6020.8|6020.8|6020.8|6020.8|6020.27|6020.27|0
1638891960000|2021-12-07 15:46:00|6020.35|6020.35|6019.1|6019.1|6020.35|6020.35|6018.81|6018.81|0
1638891990000|2021-12-07 15:46:30|6019.06|6019.06|6019.06|6019.06|6019.28|6019.28|6019.06|6019.06|0
1638892000000|2021-12-07 15:46:40|6019.28|6019.28|6020.02|6020.02|6020.02|6020.02|6019.28|6019.28|0
1638892010000|2021-12-07 15:46:50|6020.31|6020.31|6020.02|6020.02|6020.31|6020.31|6020.02|6020.02|0
1638892020000|2021-12-07 15:47:00|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|0
1638892030000|2021-12-07 15:47:10|6020.07|6020.07|6021.8|6021.8|6023.04|6023.04|6020.07|6020.07|0
1638892040000|2021-12-07 15:47:20|6021.51|6021.51|6021.03|6021.03|6021.51|6021.51|6021.03|6021.03|0
1638892050000|2021-12-07 15:47:30|6021.72|6021.72|6021.74|6021.74|6021.74|6021.74|6021.72|6021.72|0
1638892070000|2021-12-07 15:47:50|6020.83|6020.83|6022.04|6022.04|6022.04|6022.04|6020.83|6020.83|0
1638892080000|2021-12-07 15:48:00|6022.28|6022.28|6023.47|6023.47|6023.47|6023.47|6022.28|6022.28|0
1638892090000|2021-12-07 15:48:10|6023.68|6023.68|6024.67|6024.67|6024.67|6024.67|6022.99|6022.99|0
1638892100000|2021-12-07 15:48:20|6024.24|6024.24|6024.55|6024.55|6024.55|6024.55|6024.23|6024.23|0
1638892110000|2021-12-07 15:48:30|6024.98|6024.98|6024.85|6024.85|6025.32|6025.32|6024.74|6024.74|0
1638892120000|2021-12-07 15:48:40|6024.56|6024.56|6025.23|6025.23|6025.23|6025.23|6024.56|6024.56|0
1638892130000|2021-12-07 15:48:50|6025.71|6025.71|6028.98|6028.98|6028.98|6028.98|6025.71|6025.71|0
1638892140000|2021-12-07 15:49:00|6028.74|6028.74|6026.23|6026.23|6029.24|6029.24|6026.23|6026.23|0
1638892150000|2021-12-07 15:49:10|6026.47|6026.47|6027.34|6027.34|6027.35|6027.35|6026.47|6026.47|0
1638892160000|2021-12-07 15:49:20|6026.55|6026.55|6025.85|6025.85|6026.55|6026.55|6025.84|6025.84|0
1638892170000|2021-12-07 15:49:30|6025.57|6025.57|6025.33|6025.33|6025.57|6025.57|6025.33|6025.33|0
1638892180000|2021-12-07 15:49:40|6025.04|6025.04|6024.02|6024.02|6025.04|6025.04|6023.31|6023.31|0
1638892190000|2021-12-07 15:49:50|6024.03|6024.03|6023.45|6023.45|6024.03|6024.03|6023.45|6023.45|0
1638892200000|2021-12-07 15:50:00|6023.67|6023.67|6022.99|6022.99|6023.96|6023.96|6022.99|6022.99|0
1638892210000|2021-12-07 15:50:10|6021.81|6021.81|6021.45|6021.45|6021.81|6021.81|6021.45|6021.45|0
1638892220000|2021-12-07 15:50:20|6021.69|6021.69|6022.23|6022.23|6022.23|6022.23|6021.69|6021.69|0
1638892230000|2021-12-07 15:50:30|6023.16|6023.16|6023.13|6023.13|6023.16|6023.16|6023.13|6023.13|0
1638892240000|2021-12-07 15:50:40|6023.71|6023.71|6024.72|6024.72|6024.72|6024.72|6023.71|6023.71|0
1638892250000|2021-12-07 15:50:50|6024.43|6024.43|6024.21|6024.21|6024.43|6024.43|6024.21|6024.21|0
1638892260000|2021-12-07 15:51:00|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1638892270000|2021-12-07 15:51:10|6024.16|6024.16|6022.99|6022.99|6024.16|6024.16|6022.99|6022.99|0
1638892280000|2021-12-07 15:51:20|6022.7|6022.7|6022.2|6022.2|6022.7|6022.7|6022.2|6022.2|0
1638892290000|2021-12-07 15:51:30|6021.91|6021.91|6018.75|6018.75|6021.91|6021.91|6018.75|6018.75|0
1638892300000|2021-12-07 15:51:40|6018.74|6018.74|6017.58|6017.58|6018.95|6018.95|6017.58|6017.58|0
1638892310000|2021-12-07 15:51:50|6017.57|6017.57|6017.14|6017.14|6017.57|6017.57|6017.14|6017.14|0
1638892320000|2021-12-07 15:52:00|6015.89|6015.89|6016.11|6016.11|6016.11|6016.11|6015.89|6015.89|0
1638892330000|2021-12-07 15:52:10|6016.69|6016.69|6018.41|6018.41|6018.41|6018.41|6016.69|6016.69|0
1638892340000|2021-12-07 15:52:20|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|0
1638892350000|2021-12-07 15:52:30|6018.46|6018.46|6019.19|6019.19|6019.19|6019.19|6018.46|6018.46|0
1638892360000|2021-12-07 15:52:40|6019.62|6019.62|6019.64|6019.64|6019.64|6019.64|6019.12|6019.12|0
1638892370000|2021-12-07 15:52:50|6019.65|6019.65|6020.32|6020.32|6020.56|6020.56|6019.65|6019.65|0
1638892380000|2021-12-07 15:53:00|6020.37|6020.37|6019.7|6019.7|6020.37|6020.37|6019.49|6019.49|0
1638892390000|2021-12-07 15:53:10|6020.23|6020.23|6020.69|6020.69|6020.69|6020.69|6020.23|6020.23|0
1638892400000|2021-12-07 15:53:20|6020.98|6020.98|6021.21|6021.21|6021.21|6021.21|6020.71|6020.71|0
1638892410000|2021-12-07 15:53:30|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|0
1638892420000|2021-12-07 15:53:40|6021.49|6021.49|6022.02|6022.02|6022.02|6022.02|6021.28|6021.28|0
1638892430000|2021-12-07 15:53:50|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|0
1638892440000|2021-12-07 15:54:00|6022|6022|6022|6022|6022|6022|6021.71|6021.71|0
1638892450000|2021-12-07 15:54:10|6021.78|6021.78|6022.02|6022.02|6022.02|6022.02|6021.78|6021.78|0
1638892460000|2021-12-07 15:54:20|6022.31|6022.31|6023|6023|6023|6023|6022.31|6022.31|0
1638892470000|2021-12-07 15:54:30|6023.01|6023.01|6021.13|6021.13|6023.03|6023.03|6021.06|6021.06|0
1638892490000|2021-12-07 15:54:50|6021.58|6021.58|6021.58|6021.58|6021.8|6021.8|6021.58|6021.58|0
1638892500000|2021-12-07 15:55:00|6021.35|6021.35|6022.04|6022.04|6022.04|6022.04|6021.35|6021.35|0
1638892510000|2021-12-07 15:55:10|6021.8|6021.8|6024.1|6024.1|6024.1|6024.1|6021.8|6021.8|0
1638892520000|2021-12-07 15:55:20|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|0
1638892530000|2021-12-07 15:55:30|6023.53|6023.53|6022.73|6022.73|6023.53|6023.53|6022.73|6022.73|0
1638892540000|2021-12-07 15:55:40|6022.95|6022.95|6022.97|6022.97|6023.19|6023.19|6022.95|6022.95|0
1638892550000|2021-12-07 15:55:50|6022.96|6022.96|6023.23|6023.23|6023.54|6023.54|6022.96|6022.96|0
1638892560000|2021-12-07 15:56:00|6023.01|6023.01|6019.97|6019.97|6023.01|6023.01|6019.97|6019.97|0
1638892570000|2021-12-07 15:56:10|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1638892580000|2021-12-07 15:56:20|6019.05|6019.05|6017.19|6017.19|6019.05|6019.05|6017.19|6017.19|0
1638892590000|2021-12-07 15:56:30|6017.16|6017.16|6021.03|6021.03|6021.03|6021.03|6017.14|6017.14|0
1638892600000|2021-12-07 15:56:40|6020.74|6020.74|6022.36|6022.36|6022.36|6022.36|6020.74|6020.74|0
1638892610000|2021-12-07 15:56:50|6022.65|6022.65|6022.86|6022.86|6022.86|6022.86|6022.65|6022.65|0
1638892620000|2021-12-07 15:57:00|6023.15|6023.15|6024.13|6024.13|6024.13|6024.13|6023.15|6023.15|0
1638892630000|2021-12-07 15:57:10|6024.37|6024.37|6023.4|6023.4|6024.59|6024.59|6023.4|6023.4|0
1638892640000|2021-12-07 15:57:20|6023.69|6023.69|6024.2|6024.2|6024.2|6024.2|6023.69|6023.69|0
1638892650000|2021-12-07 15:57:30|6024.15|6024.15|6024.13|6024.13|6024.15|6024.15|6024.13|6024.13|0
1638892660000|2021-12-07 15:57:40|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1638892670000|2021-12-07 15:57:50|6023.63|6023.63|6022.48|6022.48|6023.63|6023.63|6022.48|6022.48|0
1638892680000|2021-12-07 15:58:00|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|0
1638892690000|2021-12-07 15:58:10|6021.74|6021.74|6021.45|6021.45|6021.74|6021.74|6021.45|6021.45|0
1638892700000|2021-12-07 15:58:20|6021.74|6021.74|6021.29|6021.29|6021.74|6021.74|6021.29|6021.29|0
1638892710000|2021-12-07 15:58:30|6021|6021|6022.48|6022.48|6022.48|6022.48|6020.55|6020.55|0
1638892720000|2021-12-07 15:58:40|6022.77|6022.77|6023.18|6023.18|6023.47|6023.47|6022.77|6022.77|0
1638892730000|2021-12-07 15:58:50|6022.89|6022.89|6022.89|6022.89|6022.89|6022.89|6022.89|6022.89|0
1638892740000|2021-12-07 15:59:00|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.45|6021.45|0
1638892750000|2021-12-07 15:59:10|6021.45|6021.45|6019.54|6019.54|6021.45|6021.45|6018.82|6018.82|0
1638892760000|2021-12-07 15:59:20|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|0
1638892770000|2021-12-07 15:59:30|6019.99|6019.99|6021.45|6021.45|6022.23|6022.23|6019.99|6019.99|0
1638892780000|2021-12-07 15:59:40|6021.23|6021.23|6022.59|6022.59|6022.88|6022.88|6021.23|6021.23|0
1638892790000|2021-12-07 15:59:50|6022.81|6022.81|6024.08|6024.08|6024.08|6024.08|6022.81|6022.81|0
1638892800000|2021-12-07 16:00:00|6024.32|6024.32|6025.29|6025.29|6025.58|6025.58|6024.32|6024.32|0
1638892810000|2021-12-07 16:00:10|6025.58|6025.58|6024.55|6024.55|6025.58|6025.58|6024.55|6024.55|0
1638892830000|2021-12-07 16:00:30|6024.33|6024.33|6024.62|6024.62|6024.62|6024.62|6024.33|6024.33|0
1638892840000|2021-12-07 16:00:40|6024.33|6024.33|6023.28|6023.28|6024.33|6024.33|6023.28|6023.28|0
1638892850000|2021-12-07 16:00:50|6022.63|6022.63|6023.32|6023.32|6023.32|6023.32|6022.63|6022.63|0
1638892860000|2021-12-07 16:01:00|6023.08|6023.08|6022.1|6022.1|6023.08|6023.08|6022.1|6022.1|0
1638892870000|2021-12-07 16:01:10|6021.81|6021.81|6021.59|6021.59|6021.81|6021.81|6021.3|6021.3|0
1638892880000|2021-12-07 16:01:20|6021.81|6021.81|6022.28|6022.28|6022.28|6022.28|6021.81|6021.81|0
1638892890000|2021-12-07 16:01:30|6022|6022|6021.77|6021.77|6022|6022|6021.76|6021.76|0
1638892900000|2021-12-07 16:01:40|6021.74|6021.74|6021.63|6021.63|6021.92|6021.92|6021.63|6021.63|0
1638892910000|2021-12-07 16:01:50|6021.85|6021.85|6021.86|6021.86|6021.87|6021.87|6021.85|6021.85|0
1638892920000|2021-12-07 16:02:00|6021.87|6021.87|6021.86|6021.86|6021.87|6021.87|6021.86|6021.86|0
1638892930000|2021-12-07 16:02:10|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1638892940000|2021-12-07 16:02:20|6022.87|6022.87|6024.82|6024.82|6024.82|6024.82|6022.87|6022.87|0
1638892950000|2021-12-07 16:02:30|6025.06|6025.06|6025.06|6025.06|6025.3|6025.3|6025.06|6025.06|0
1638892960000|2021-12-07 16:02:40|6024.85|6024.85|6023.34|6023.34|6024.85|6024.85|6023.34|6023.34|0
1638892970000|2021-12-07 16:02:50|6023.1|6023.1|6022.52|6022.52|6023.1|6023.1|6021.3|6021.3|0
1638892980000|2021-12-07 16:03:00|6022.74|6022.74|6022.78|6022.78|6023.94|6023.94|6022.52|6022.52|0
1638892990000|2021-12-07 16:03:10|6022.28|6022.28|6022.18|6022.18|6022.28|6022.28|6021.13|6021.13|0
1638893000000|2021-12-07 16:03:20|6022.4|6022.4|6021.89|6021.89|6022.4|6022.4|6021.89|6021.89|0
1638893010000|2021-12-07 16:03:30|6021.61|6021.61|6017.85|6017.85|6021.61|6021.61|6017.85|6017.85|0
1638893020000|2021-12-07 16:03:40|6017.86|6017.86|6017.65|6017.65|6017.89|6017.89|6017.62|6017.62|0
1638893030000|2021-12-07 16:03:50|6017.61|6017.61|6016.65|6016.65|6017.61|6017.61|6016.42|6016.42|0
1638893040000|2021-12-07 16:04:00|6017.16|6017.16|6017.88|6017.88|6017.88|6017.88|6017.16|6017.16|0
1638893050000|2021-12-07 16:04:10|6018.09|6018.09|6017.58|6017.58|6019.04|6019.04|6017.58|6017.58|0
1638893060000|2021-12-07 16:04:20|6016.78|6016.78|6016.54|6016.54|6016.78|6016.78|6016.28|6016.28|0
1638893070000|2021-12-07 16:04:30|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|0
1638893080000|2021-12-07 16:04:40|6017.04|6017.04|6017.02|6017.02|6017.04|6017.04|6017.02|6017.02|0
1638893090000|2021-12-07 16:04:50|6016.59|6016.59|6016.88|6016.88|6016.88|6016.88|6016.59|6016.59|0
1638893100000|2021-12-07 16:05:00|6016.64|6016.64|6016.37|6016.37|6016.64|6016.64|6015.92|6015.92|0
1638893110000|2021-12-07 16:05:10|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|0
1638893120000|2021-12-07 16:05:20|6015.63|6015.63|6015.63|6015.63|6015.92|6015.92|6015.42|6015.42|0
1638893130000|2021-12-07 16:05:30|6015.34|6015.34|6015.55|6015.55|6015.8|6015.8|6014.97|6014.97|0
1638893140000|2021-12-07 16:05:40|6015.56|6015.56|6017.12|6017.12|6017.12|6017.12|6015.56|6015.56|0
1638893150000|2021-12-07 16:05:50|6017.33|6017.33|6018.11|6018.11|6018.11|6018.11|6017.33|6017.33|0
1638893160000|2021-12-07 16:06:00|6018.35|6018.35|6018.36|6018.36|6018.36|6018.36|6018.35|6018.35|0
1638893170000|2021-12-07 16:06:10|6018.07|6018.07|6017.59|6017.59|6018.29|6018.29|6017.59|6017.59|0
1638893190000|2021-12-07 16:06:30|6017.09|6017.09|6017.07|6017.07|6017.09|6017.09|6017.07|6017.07|0
1638893200000|2021-12-07 16:06:40|6016.83|6016.83|6014.58|6014.58|6016.83|6016.83|6014.56|6014.56|0
1638893210000|2021-12-07 16:06:50|6014.87|6014.87|6014.63|6014.63|6014.87|6014.87|6014.41|6014.41|0
1638893220000|2021-12-07 16:07:00|6014.34|6014.34|6014.34|6014.34|6014.63|6014.63|6014.34|6014.34|0
1638893230000|2021-12-07 16:07:10|6014.35|6014.35|6014.06|6014.06|6014.35|6014.35|6014.06|6014.06|0
1638893240000|2021-12-07 16:07:20|6014.35|6014.35|6014.06|6014.06|6014.35|6014.35|6014.06|6014.06|0
1638893250000|2021-12-07 16:07:30|6014.03|6014.03|6014.31|6014.31|6014.31|6014.31|6014.02|6014.02|0
1638893260000|2021-12-07 16:07:40|6014.08|6014.08|6012.83|6012.83|6014.08|6014.08|6012.54|6012.54|0
1638893270000|2021-12-07 16:07:50|6013.31|6013.31|6013.36|6013.36|6013.36|6013.36|6013.07|6013.07|0
1638893280000|2021-12-07 16:08:00|6013.86|6013.86|6015.66|6015.66|6015.66|6015.66|6013.86|6013.86|0
1638893290000|2021-12-07 16:08:10|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1638893300000|2021-12-07 16:08:20|6016.66|6016.66|6018.77|6018.77|6018.77|6018.77|6016.66|6016.66|0
1638893310000|2021-12-07 16:08:30|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|0
1638893320000|2021-12-07 16:08:40|6018.19|6018.19|6017.11|6017.11|6018.19|6018.19|6016.88|6016.88|0
1638893330000|2021-12-07 16:08:50|6016.82|6016.82|6017.31|6017.31|6017.6|6017.6|6016.82|6016.82|0
1638893340000|2021-12-07 16:09:00|6017.6|6017.6|6017.36|6017.36|6017.6|6017.6|6017.07|6017.07|0
1638893350000|2021-12-07 16:09:10|6017.4|6017.4|6017.35|6017.35|6017.4|6017.4|6017.35|6017.35|0
1638893360000|2021-12-07 16:09:20|6017.13|6017.13|6017.35|6017.35|6017.35|6017.35|6016.92|6016.92|0
1638893370000|2021-12-07 16:09:30|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.44|6016.44|0
1638893380000|2021-12-07 16:09:40|6016.63|6016.63|6016.63|6016.63|6016.92|6016.92|6016.63|6016.63|0
1638893390000|2021-12-07 16:09:50|6016.84|6016.84|6018.11|6018.11|6018.11|6018.11|6016.84|6016.84|0
1638893400000|2021-12-07 16:10:00|6018.33|6018.33|6018.78|6018.78|6018.78|6018.78|6017.85|6017.85|0
1638893410000|2021-12-07 16:10:10|6018.33|6018.33|6019.05|6019.05|6019.05|6019.05|6018.09|6018.09|0
1638893420000|2021-12-07 16:10:20|6019.29|6019.29|6019.29|6019.29|6019.79|6019.79|6018.83|6018.83|0
1638893430000|2021-12-07 16:10:30|6020.03|6020.03|6020.81|6020.81|6020.81|6020.81|6020.03|6020.03|0
1638893440000|2021-12-07 16:10:40|6021.28|6021.28|6021.49|6021.49|6021.5|6021.5|6021.05|6021.05|0
1638893450000|2021-12-07 16:10:50|6021.47|6021.47|6021.98|6021.98|6021.98|6021.98|6021.47|6021.47|0
1638893460000|2021-12-07 16:11:00|6022.27|6022.27|6022.56|6022.56|6023.01|6023.01|6022.27|6022.27|0
1638893470000|2021-12-07 16:11:10|6022.1|6022.1|6023.3|6023.3|6023.3|6023.3|6021.86|6021.86|0
1638893480000|2021-12-07 16:11:20|6023.06|6023.06|6022.83|6022.83|6023.09|6023.09|6022.83|6022.83|0
1638893490000|2021-12-07 16:11:30|6023.12|6023.12|6023.34|6023.34|6023.34|6023.34|6023.12|6023.12|0
1638893500000|2021-12-07 16:11:40|6024.32|6024.32|6024.53|6024.53|6024.53|6024.53|6024.08|6024.08|0
1638893510000|2021-12-07 16:11:50|6023.89|6023.89|6023.12|6023.12|6024.1|6024.1|6022.65|6022.65|0
1638893520000|2021-12-07 16:12:00|6022.83|6022.83|6023.17|6023.17|6023.62|6023.62|6022.83|6022.83|0
1638893530000|2021-12-07 16:12:10|6022.93|6022.93|6021.45|6021.45|6023.17|6023.17|6021.45|6021.45|0
1638893540000|2021-12-07 16:12:20|6020.54|6020.54|6020.27|6020.27|6020.54|6020.54|6020.03|6020.03|0
1638893550000|2021-12-07 16:12:30|6020.49|6020.49|6018.71|6018.71|6020.49|6020.49|6018.71|6018.71|0
1638893560000|2021-12-07 16:12:40|6019|6019|6019|6019|6019|6019|6018.71|6018.71|0
1638893570000|2021-12-07 16:12:50|6018.95|6018.95|6018.25|6018.25|6018.95|6018.95|6017.3|6017.3|0
1638893580000|2021-12-07 16:13:00|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|0
1638893590000|2021-12-07 16:13:10|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|0
1638893600000|2021-12-07 16:13:20|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1638893610000|2021-12-07 16:13:30|6020.74|6020.74|6020.53|6020.53|6020.74|6020.74|6020.53|6020.53|0
1638893620000|2021-12-07 16:13:40|6020.82|6020.82|6020.15|6020.15|6020.85|6020.85|6020.15|6020.15|0
1638893630000|2021-12-07 16:13:50|6020.16|6020.16|6019.49|6019.49|6020.16|6020.16|6019.49|6019.49|0
1638893640000|2021-12-07 16:14:00|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1638893650000|2021-12-07 16:14:10|6020.16|6020.16|6021.65|6021.65|6021.65|6021.65|6020.16|6020.16|0
1638893660000|2021-12-07 16:14:20|6021.36|6021.36|6019.37|6019.37|6021.36|6021.36|6019.37|6019.37|0
1638893670000|2021-12-07 16:14:30|6019.58|6019.58|6018.63|6018.63|6019.58|6019.58|6018.39|6018.39|0
1638893680000|2021-12-07 16:14:40|6018.91|6018.91|6016.85|6016.85|6019.13|6019.13|6016.85|6016.85|0
1638893690000|2021-12-07 16:14:50|6017.38|6017.38|6018.63|6018.63|6018.63|6018.63|6017.38|6017.38|0
1638893700000|2021-12-07 16:15:00|6018.91|6018.91|6019.37|6019.37|6019.37|6019.37|6018.91|6018.91|0
1638893710000|2021-12-07 16:15:10|6019.58|6019.58|6019.18|6019.18|6019.63|6019.63|6019.18|6019.18|0
1638893720000|2021-12-07 16:15:20|6019.47|6019.47|6019.92|6019.92|6020.23|6020.23|6019.47|6019.47|0
1638893730000|2021-12-07 16:15:30|6020.4|6020.4|6022.63|6022.63|6022.63|6022.63|6020.4|6020.4|0
1638893740000|2021-12-07 16:15:40|6022.92|6022.92|6023.46|6023.46|6023.94|6023.94|6022.92|6022.92|0
1638893750000|2021-12-07 16:15:50|6023.17|6023.17|6022.88|6022.88|6023.17|6023.17|6022.88|6022.88|0
1638893760000|2021-12-07 16:16:00|6022.67|6022.67|6023.87|6023.87|6023.87|6023.87|6022.67|6022.67|0
1638893770000|2021-12-07 16:16:10|6023.85|6023.85|6022.94|6022.94|6023.85|6023.85|6022.94|6022.94|0
1638893780000|2021-12-07 16:16:20|6023.35|6023.35|6022.65|6022.65|6023.35|6023.35|6022.65|6022.65|0
1638893790000|2021-12-07 16:16:30|6022.89|6022.89|6022.93|6022.93|6023.46|6023.46|6022.89|6022.89|0
1638893800000|2021-12-07 16:16:40|6021.97|6021.97|6021.76|6021.76|6021.97|6021.97|6021.23|6021.23|0
1638893810000|2021-12-07 16:16:50|6021.52|6021.52|6021.01|6021.01|6021.52|6021.52|6021.01|6021.01|0
1638893820000|2021-12-07 16:17:00|6021.04|6021.04|6019.7|6019.7|6021.04|6021.04|6019.7|6019.7|0
1638893830000|2021-12-07 16:17:10|6019.42|6019.42|6019.01|6019.01|6019.42|6019.42|6018.4|6018.4|0
1638893840000|2021-12-07 16:17:20|6018.79|6018.79|6019.96|6019.96|6019.96|6019.96|6018.48|6018.48|0
1638893850000|2021-12-07 16:17:30|6020.18|6020.18|6020.06|6020.06|6020.47|6020.47|6019.78|6019.78|0
1638893860000|2021-12-07 16:17:40|6020.78|6020.78|6020.99|6020.99|6021.02|6021.02|6020.78|6020.78|0
1638893870000|2021-12-07 16:17:50|6020.3|6020.3|6020.3|6020.3|6020.3|6020.3|6020.06|6020.06|0
1638893880000|2021-12-07 16:18:00|6020.52|6020.52|6021.21|6021.21|6022.19|6022.19|6020.52|6020.52|0
1638893890000|2021-12-07 16:18:10|6021.42|6021.42|6021.95|6021.95|6021.95|6021.95|6021.42|6021.42|0
1638893900000|2021-12-07 16:18:20|6021.37|6021.37|6021.84|6021.84|6022.06|6022.06|6021.37|6021.37|0
1638893910000|2021-12-07 16:18:30|6022.13|6022.13|6021.24|6021.24|6022.63|6022.63|6021.24|6021.24|0
1638893920000|2021-12-07 16:18:40|6021.81|6021.81|6021.07|6021.07|6021.81|6021.81|6021.07|6021.07|0
1638893930000|2021-12-07 16:18:50|6020.38|6020.38|6021.07|6021.07|6021.07|6021.07|6020.33|6020.33|0
1638893940000|2021-12-07 16:19:00|6020.78|6020.78|6019.88|6019.88|6021.26|6021.26|6019.88|6019.88|0
1638893950000|2021-12-07 16:19:10|6020.35|6020.35|6020.8|6020.8|6021.3|6021.3|6020.35|6020.35|0
1638893960000|2021-12-07 16:19:20|6020.51|6020.51|6019.25|6019.25|6020.51|6020.51|6019.25|6019.25|0
1638893970000|2021-12-07 16:19:30|6019.54|6019.54|6020.43|6020.43|6020.43|6020.43|6019.52|6019.52|0
1638893980000|2021-12-07 16:19:40|6020.45|6020.45|6021.36|6021.36|6021.65|6021.65|6020.45|6020.45|0
1638893990000|2021-12-07 16:19:50|6021.65|6021.65|6021.88|6021.88|6022.62|6022.62|6021.36|6021.36|0
1638894000000|2021-12-07 16:20:00|6021.97|6021.97|6021.49|6021.49|6021.97|6021.97|6021.2|6021.2|0
1638894010000|2021-12-07 16:20:10|6021.71|6021.71|6020.54|6020.54|6021.71|6021.71|6020.54|6020.54|0
1638894020000|2021-12-07 16:20:20|6020.25|6020.25|6020.28|6020.28|6020.28|6020.28|6020.23|6020.23|0
1638894030000|2021-12-07 16:20:30|6020.04|6020.04|6020.91|6020.91|6021.2|6021.2|6019.3|6019.3|0
1638894040000|2021-12-07 16:20:40|6020.67|6020.67|6022.15|6022.15|6022.15|6022.15|6020.37|6020.37|0
1638894050000|2021-12-07 16:20:50|6022.16|6022.16|6022.85|6022.85|6022.85|6022.85|6022.16|6022.16|0
1638894060000|2021-12-07 16:21:00|6022.88|6022.88|6023.17|6023.17|6023.17|6023.17|6022.88|6022.88|0
1638894070000|2021-12-07 16:21:10|6023.22|6023.22|6023.78|6023.78|6023.78|6023.78|6023.22|6023.22|0
1638894080000|2021-12-07 16:21:20|6023.49|6023.49|6023.49|6023.49|6023.78|6023.78|6023.49|6023.49|0
1638894090000|2021-12-07 16:21:30|6022.54|6022.54|6021.77|6021.77|6022.54|6022.54|6021.52|6021.52|0
1638894100000|2021-12-07 16:21:40|6021.53|6021.53|6021.29|6021.29|6021.53|6021.53|6021.29|6021.29|0
1638894110000|2021-12-07 16:21:50|6020.86|6020.86|6020.65|6020.65|6020.86|6020.86|6020.65|6020.65|0
1638894120000|2021-12-07 16:22:00|6020.41|6020.41|6020.16|6020.16|6020.41|6020.41|6019.67|6019.67|0
1638894130000|2021-12-07 16:22:10|6020.37|6020.37|6020.38|6020.38|6020.4|6020.4|6020.37|6020.37|0
1638894140000|2021-12-07 16:22:20|6020.36|6020.36|6021.61|6021.61|6021.61|6021.61|6020.36|6020.36|0
1638894150000|2021-12-07 16:22:30|6021.85|6021.85|6021.56|6021.56|6022.09|6022.09|6021.56|6021.56|0
1638894160000|2021-12-07 16:22:40|6021.35|6021.35|6021.06|6021.06|6021.35|6021.35|6020.58|6020.58|0
1638894170000|2021-12-07 16:22:50|6021.35|6021.35|6020.82|6020.82|6021.35|6021.35|6020.82|6020.82|0
1638894180000|2021-12-07 16:23:00|6021.11|6021.11|6019.63|6019.63|6021.11|6021.11|6019.63|6019.63|0
1638894190000|2021-12-07 16:23:10|6019.34|6019.34|6018.36|6018.36|6019.34|6019.34|6018.14|6018.14|0
1638894200000|2021-12-07 16:23:20|6018.65|6018.65|6018.73|6018.73|6018.73|6018.73|6018.16|6018.16|0
1638894210000|2021-12-07 16:23:30|6018.52|6018.52|6018.25|6018.25|6018.52|6018.52|6018.23|6018.23|0
1638894220000|2021-12-07 16:23:40|6018.23|6018.23|6018.03|6018.03|6018.23|6018.23|6017.97|6017.97|0
1638894230000|2021-12-07 16:23:50|6018.32|6018.32|6017.99|6017.99|6018.52|6018.52|6017.99|6017.99|0
1638894240000|2021-12-07 16:24:00|6018.21|6018.21|6018.43|6018.43|6018.72|6018.72|6018.2|6018.2|0
1638894250000|2021-12-07 16:24:10|6017.86|6017.86|6016.91|6016.91|6017.86|6017.86|6016.91|6016.91|0
1638894260000|2021-12-07 16:24:20|6016.48|6016.48|6016.18|6016.18|6016.48|6016.48|6016.18|6016.18|0
1638894270000|2021-12-07 16:24:30|6016.76|6016.76|6017.71|6017.71|6017.71|6017.71|6016.76|6016.76|0
1638894280000|2021-12-07 16:24:40|6017.92|6017.92|6019.94|6019.94|6019.94|6019.94|6017.92|6017.92|0
1638894290000|2021-12-07 16:24:50|6019.97|6019.97|6020.21|6020.21|6020.21|6020.21|6019.97|6019.97|0
1638894300000|2021-12-07 16:25:00|6020.49|6020.49|6020.73|6020.73|6021.02|6021.02|6020.49|6020.49|0
1638894310000|2021-12-07 16:25:10|6020.95|6020.95|6023.47|6023.47|6023.47|6023.47|6020.95|6020.95|0
1638894320000|2021-12-07 16:25:20|6023.76|6023.76|6023.66|6023.66|6024.71|6024.71|6022.72|6022.72|0
1638894330000|2021-12-07 16:25:30|6023.69|6023.69|6023.18|6023.18|6023.69|6023.69|6022.59|6022.59|0
1638894340000|2021-12-07 16:25:40|6022.89|6022.89|6024.04|6024.04|6024.08|6024.08|6022.66|6022.66|0
1638894350000|2021-12-07 16:25:50|6023.75|6023.75|6023.5|6023.5|6024.05|6024.05|6023.49|6023.49|0
1638894360000|2021-12-07 16:26:00|6023.21|6023.21|6022.83|6022.83|6023.28|6023.28|6022.54|6022.54|0
1638894370000|2021-12-07 16:26:10|6022.88|6022.88|6023.2|6023.2|6023.2|6023.2|6022.3|6022.3|0
1638894380000|2021-12-07 16:26:20|6023.17|6023.17|6023.19|6023.19|6023.19|6023.19|6023.17|6023.17|0
1638894390000|2021-12-07 16:26:30|6023.4|6023.4|6023.16|6023.16|6023.4|6023.4|6023.16|6023.16|0
1638894400000|2021-12-07 16:26:40|6023.18|6023.18|6022.92|6022.92|6023.18|6023.18|6022.92|6022.92|0
1638894410000|2021-12-07 16:26:50|6022.47|6022.47|6020.65|6020.65|6022.47|6022.47|6020.65|6020.65|0
1638894420000|2021-12-07 16:27:00|6020.63|6020.63|6020.59|6020.59|6020.63|6020.63|6020.3|6020.3|0
1638894430000|2021-12-07 16:27:10|6020.88|6020.88|6020.59|6020.59|6021.17|6021.17|6020.59|6020.59|0
1638894440000|2021-12-07 16:27:20|6020.63|6020.63|6019.65|6019.65|6020.63|6020.63|6019.65|6019.65|0
1638894450000|2021-12-07 16:27:30|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|0
1638894460000|2021-12-07 16:27:40|6019.38|6019.38|6019.65|6019.65|6019.67|6019.67|6019.38|6019.38|0
1638894470000|2021-12-07 16:27:50|6019.62|6019.62|6019.86|6019.86|6020.6|6020.6|6019.62|6019.62|0
1638894480000|2021-12-07 16:28:00|6019.62|6019.62|6020.04|6020.04|6020.04|6020.04|6019.61|6019.61|0
1638894490000|2021-12-07 16:28:10|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|0
1638894500000|2021-12-07 16:28:20|6019.32|6019.32|6019.62|6019.62|6019.62|6019.62|6018.81|6018.81|0
1638894510000|2021-12-07 16:28:30|6019.86|6019.86|6019.62|6019.62|6019.86|6019.86|6019.62|6019.62|0
1638894520000|2021-12-07 16:28:40|6019.84|6019.84|6019.72|6019.72|6020.43|6020.43|6019.69|6019.69|0
1638894530000|2021-12-07 16:28:50|6019.73|6019.73|6019.92|6019.92|6020.21|6020.21|6019.16|6019.16|0
1638894540000|2021-12-07 16:29:00|6019.49|6019.49|6020.5|6020.5|6020.5|6020.5|6019.16|6019.16|0
1638894550000|2021-12-07 16:29:10|6020.72|6020.72|6022.04|6022.04|6022.04|6022.04|6020.72|6020.72|0
1638894560000|2021-12-07 16:29:20|6021.81|6021.81|6020.25|6020.25|6021.81|6021.81|6020.25|6020.25|0
1638894570000|2021-12-07 16:29:30|6019.96|6019.96|6020.74|6020.74|6020.74|6020.74|6019.96|6019.96|0
1638894580000|2021-12-07 16:29:40|6020.46|6020.46|6020.96|6020.96|6021.46|6021.46|6020.46|6020.46|0
1638894590000|2021-12-07 16:29:50|6020.91|6020.91|6021.86|6021.86|6023.22|6023.22|6020.91|6020.91|0
1638951300000|2021-12-08 08:15:00|5967.37|5967.37|5964.33|5964.33|5967.37|5967.37|5964.33|5964.33|0
1638951310000|2021-12-08 08:15:10|5963.69|5963.69|5960.87|5960.87|5964.65|5964.65|5960.44|5960.44|0
1638951320000|2021-12-08 08:15:20|5960.75|5960.75|5957.89|5957.89|5960.75|5960.75|5957.85|5957.85|0
1638951330000|2021-12-08 08:15:30|5958.18|5958.18|5956.14|5956.14|5958.18|5958.18|5956.14|5956.14|0
1638951340000|2021-12-08 08:15:40|5957.65|5957.65|5957.6|5957.6|5957.65|5957.65|5957.17|5957.17|0
1638951350000|2021-12-08 08:15:50|5956.89|5956.89|5955.82|5955.82|5956.89|5956.89|5955.74|5955.74|0
1638951360000|2021-12-08 08:16:00|5955.6|5955.6|5955.6|5955.6|5956.03|5956.03|5955.6|5955.6|0
1638951370000|2021-12-08 08:16:10|5956.47|5956.47|5957.62|5957.62|5957.62|5957.62|5956.47|5956.47|0
1638951380000|2021-12-08 08:16:20|5957.83|5957.83|5958.7|5958.7|5958.7|5958.7|5957.83|5957.83|0
1638951390000|2021-12-08 08:16:30|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|5958.92|5958.92|0
1638951400000|2021-12-08 08:16:40|5958.84|5958.84|5957.62|5957.62|5958.84|5958.84|5957.62|5957.62|0
1638951410000|2021-12-08 08:16:50|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|0
1638951420000|2021-12-08 08:17:00|5957.62|5957.62|5958.6|5958.6|5960.3|5960.3|5957.62|5957.62|0
1638951430000|2021-12-08 08:17:10|5958.02|5958.02|5958.24|5958.24|5958.24|5958.24|5958.02|5958.02|0
1638951440000|2021-12-08 08:17:20|5958.52|5958.52|5957.45|5957.45|5959|5959|5957.45|5957.45|0
1638951450000|2021-12-08 08:17:30|5958.09|5958.09|5955.07|5955.07|5958.38|5958.38|5955.07|5955.07|0
1638951460000|2021-12-08 08:17:40|5954.36|5954.36|5949.9|5949.9|5954.36|5954.36|5949.9|5949.9|0
1638951470000|2021-12-08 08:17:50|5948.99|5948.99|5949.41|5949.41|5949.71|5949.71|5948.99|5948.99|0
1638951480000|2021-12-08 08:18:00|5949.7|5949.7|5951.38|5951.38|5952.22|5952.22|5949.7|5949.7|0
1638951490000|2021-12-08 08:18:10|5953.24|5953.24|5954.78|5954.78|5955.58|5955.58|5953.22|5953.22|0
1638951500000|2021-12-08 08:18:20|5954.49|5954.49|5953.7|5953.7|5955|5955|5953.7|5953.7|0
1638951510000|2021-12-08 08:18:30|5953.8|5953.8|5954.08|5954.08|5954.08|5954.08|5953.8|5953.8|0
1638951520000|2021-12-08 08:18:40|5954.3|5954.3|5954.68|5954.68|5954.68|5954.68|5954.25|5954.25|0
1638951530000|2021-12-08 08:18:50|5953.34|5953.34|5955.13|5955.13|5955.13|5955.13|5953.34|5953.34|0
1638951540000|2021-12-08 08:19:00|5955.61|5955.61|5953.42|5953.42|5956.48|5956.48|5953.13|5953.13|0
1638951550000|2021-12-08 08:19:10|5953.63|5953.63|5957.11|5957.11|5957.11|5957.11|5953.63|5953.63|0
1638951560000|2021-12-08 08:19:20|5957.16|5957.16|5958.12|5958.12|5958.77|5958.77|5957.16|5957.16|0
1638951570000|2021-12-08 08:19:30|5958.34|5958.34|5958.34|5958.34|5958.34|5958.34|5958.34|5958.34|0
1638951580000|2021-12-08 08:19:40|5957.11|5957.11|5957.04|5957.04|5957.52|5957.52|5956.18|5956.18|0
1638951590000|2021-12-08 08:19:50|5957.02|5957.02|5955.56|5955.56|5957.02|5957.02|5955.35|5955.35|0
1638951600000|2021-12-08 08:20:00|5955.61|5955.61|5952|5952|5955.61|5955.61|5948.15|5948.15|0
1638951610000|2021-12-08 08:20:10|5951.95|5951.95|5950.46|5950.46|5952.16|5952.16|5950.2|5950.2|0
1638951620000|2021-12-08 08:20:20|5949.82|5949.82|5947.62|5947.62|5950.25|5950.25|5947.62|5947.62|0
1638951630000|2021-12-08 08:20:30|5945.31|5945.31|5943.83|5943.83|5945.31|5945.31|5940.27|5940.27|0
1638951640000|2021-12-08 08:20:40|5943.35|5943.35|5944.67|5944.67|5944.67|5944.67|5943.35|5943.35|0
1638951650000|2021-12-08 08:20:50|5944.88|5944.88|5944.6|5944.6|5945.39|5945.39|5944.31|5944.31|0
1638951660000|2021-12-08 08:21:00|5944.83|5944.83|5945.12|5945.12|5945.12|5945.12|5944.83|5944.83|0
1638951670000|2021-12-08 08:21:10|5945.7|5945.7|5949.78|5949.78|5949.8|5949.8|5945.7|5945.7|0
1638951680000|2021-12-08 08:21:20|5949.21|5949.21|5952.29|5952.29|5952.29|5952.29|5948.77|5948.77|0
1638951690000|2021-12-08 08:21:30|5952.07|5952.07|5951.96|5951.96|5952.07|5952.07|5951.86|5951.86|0
1638951700000|2021-12-08 08:21:40|5952.91|5952.91|5953.99|5953.99|5954.35|5954.35|5952.91|5952.91|0
1638951710000|2021-12-08 08:21:50|5952.46|5952.46|5952.84|5952.84|5952.84|5952.84|5951.82|5951.82|0
1638951720000|2021-12-08 08:22:00|5953.27|5953.27|5955.22|5955.22|5955.22|5955.22|5953.27|5953.27|0
1638951730000|2021-12-08 08:22:10|5958.03|5958.03|5958.47|5958.47|5958.68|5958.68|5958.03|5958.03|0
1638951740000|2021-12-08 08:22:20|5961.24|5961.24|5961.53|5961.53|5961.75|5961.75|5961.24|5961.24|0
1638951750000|2021-12-08 08:22:30|5960.95|5960.95|5961.25|5961.25|5962.46|5962.46|5960.95|5960.95|0
1638951760000|2021-12-08 08:22:40|5960.3|5960.3|5960.28|5960.28|5960.3|5960.3|5960.06|5960.06|0
1638951770000|2021-12-08 08:22:50|5958.15|5958.15|5958.63|5958.63|5958.63|5958.63|5958.15|5958.15|0
1638951780000|2021-12-08 08:23:00|5957.96|5957.96|5959.63|5959.63|5959.63|5959.63|5957.74|5957.74|0
1638951790000|2021-12-08 08:23:10|5959.2|5959.2|5958.91|5958.91|5959.2|5959.2|5958.91|5958.91|0
1638951800000|2021-12-08 08:23:20|5959.35|5959.35|5959.2|5959.2|5959.35|5959.35|5958.91|5958.91|0
1638951810000|2021-12-08 08:23:30|5958.94|5958.94|5958.2|5958.2|5959.42|5959.42|5958.2|5958.2|0
1638951820000|2021-12-08 08:23:40|5957.98|5957.98|5958.41|5958.41|5958.41|5958.41|5957.9|5957.9|0
1638951830000|2021-12-08 08:23:50|5957.98|5957.98|5957.98|5957.98|5958.27|5958.27|5957.98|5957.98|0
1638951840000|2021-12-08 08:24:00|5958.19|5958.19|5957.29|5957.29|5958.19|5958.19|5955.56|5955.56|0
1638951850000|2021-12-08 08:24:10|5958.65|5958.65|5958.6|5958.6|5959.08|5959.08|5958.6|5958.6|0
1638951860000|2021-12-08 08:24:20|5958.17|5958.17|5958.59|5958.59|5958.6|5958.6|5958.17|5958.17|0
1638951870000|2021-12-08 08:24:30|5958.16|5958.16|5958.18|5958.18|5958.37|5958.37|5958.15|5958.15|0
1638951880000|2021-12-08 08:24:40|5957.97|5957.97|5957.99|5957.99|5957.99|5957.99|5957.97|5957.97|0
1638951890000|2021-12-08 08:24:50|5958.42|5958.42|5958.92|5958.92|5959.21|5959.21|5958.42|5958.42|0
1638951900000|2021-12-08 08:25:00|5958.93|5958.93|5959.14|5959.14|5960.36|5960.36|5958.93|5958.93|0
1638951910000|2021-12-08 08:25:10|5959.09|5959.09|5959.04|5959.04|5959.09|5959.09|5959.04|5959.04|0
1638951920000|2021-12-08 08:25:20|5959.03|5959.03|5958.81|5958.81|5959.03|5959.03|5958.81|5958.81|0
1638951930000|2021-12-08 08:25:30|5958.88|5958.88|5961.2|5961.2|5961.2|5961.2|5958|5958|0
1638951940000|2021-12-08 08:25:40|5961.21|5961.21|5962.14|5962.14|5962.86|5962.86|5961.21|5961.21|0
1638951950000|2021-12-08 08:25:50|5962.38|5962.38|5963.97|5963.97|5963.97|5963.97|5962.38|5962.38|0
1638951960000|2021-12-08 08:26:00|5963.98|5963.98|5966.95|5966.95|5966.95|5966.95|5963.98|5963.98|0
1638951970000|2021-12-08 08:26:10|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5965.84|5965.84|0
1638951980000|2021-12-08 08:26:20|5966.7|5966.7|5967.23|5967.23|5967.23|5967.23|5966.5|5966.5|0
1638951990000|2021-12-08 08:26:30|5966.66|5966.66|5968.77|5968.77|5968.81|5968.81|5966.66|5966.66|0
1638952000000|2021-12-08 08:26:40|5968.98|5968.98|5970.59|5970.59|5970.59|5970.59|5968.98|5968.98|0
1638952010000|2021-12-08 08:26:50|5971.24|5971.24|5971.27|5971.27|5971.27|5971.27|5970.34|5970.34|0
1638952020000|2021-12-08 08:27:00|5971.51|5971.51|5969.46|5969.46|5971.51|5971.51|5969.25|5969.25|0
1638952030000|2021-12-08 08:27:10|5969.22|5969.22|5966.94|5966.94|5969.22|5969.22|5966.94|5966.94|0
1638952040000|2021-12-08 08:27:20|5966.66|5966.66|5966.94|5966.94|5966.94|5966.94|5966.66|5966.66|0
1638952060000|2021-12-08 08:27:40|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|0
1638952070000|2021-12-08 08:27:50|5967.4|5967.4|5966.37|5966.37|5967.52|5967.52|5966.37|5966.37|0
1638952080000|2021-12-08 08:28:00|5966.08|5966.08|5965.96|5965.96|5966.08|5966.08|5964.4|5964.4|0
1638952090000|2021-12-08 08:28:10|5965.99|5965.99|5965.58|5965.58|5966.51|5966.51|5965.58|5965.58|0
1638952100000|2021-12-08 08:28:20|5965.37|5965.37|5964.6|5964.6|5965.37|5965.37|5964.6|5964.6|0
1638952110000|2021-12-08 08:28:30|5964.31|5964.31|5964.41|5964.41|5964.89|5964.89|5964.31|5964.31|0
1638952120000|2021-12-08 08:28:40|5964.65|5964.65|5963.64|5963.64|5964.65|5964.65|5963.64|5963.64|0
1638952130000|2021-12-08 08:28:50|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|0
1638952140000|2021-12-08 08:29:00|5963.19|5963.19|5961.86|5961.86|5963.19|5963.19|5961.86|5961.86|0
1638952150000|2021-12-08 08:29:10|5961.38|5961.38|5960.74|5960.74|5962.15|5962.15|5960.74|5960.74|0
1638952160000|2021-12-08 08:29:20|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|0
1638952170000|2021-12-08 08:29:30|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|5961.16|0
1638952180000|2021-12-08 08:29:40|5960.69|5960.69|5959.87|5959.87|5960.69|5960.69|5959.82|5959.82|0
1638952190000|2021-12-08 08:29:50|5960.09|5960.09|5963.81|5963.81|5963.81|5963.81|5960.09|5960.09|0
1638952200000|2021-12-08 08:30:00|5963.62|5963.62|5962.79|5962.79|5963.91|5963.91|5962.79|5962.79|0
1638952210000|2021-12-08 08:30:10|5962.21|5962.21|5961.9|5961.9|5962.79|5962.79|5961.9|5961.9|0
1638952220000|2021-12-08 08:30:20|5961.42|5961.42|5961.24|5961.24|5961.42|5961.42|5960.71|5960.71|0
1638952230000|2021-12-08 08:30:30|5960.45|5960.45|5959.95|5959.95|5960.45|5960.45|5959.95|5959.95|0
1638952240000|2021-12-08 08:30:40|5959.52|5959.52|5959.52|5959.52|5959.52|5959.52|5959.52|5959.52|0
1638952250000|2021-12-08 08:30:50|5959.3|5959.3|5959.52|5959.52|5959.52|5959.52|5959.3|5959.3|0
1638952260000|2021-12-08 08:31:00|5958.8|5958.8|5961.03|5961.03|5961.03|5961.03|5958.8|5958.8|0
1638952270000|2021-12-08 08:31:10|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1638952280000|2021-12-08 08:31:20|5960.26|5960.26|5959.45|5959.45|5960.26|5960.26|5959.45|5959.45|0
1638952290000|2021-12-08 08:31:30|5959.74|5959.74|5960.31|5960.31|5960.31|5960.31|5959.74|5959.74|0
1638952300000|2021-12-08 08:31:40|5958.52|5958.52|5954.73|5954.73|5958.52|5958.52|5954.69|5954.69|0
1638952310000|2021-12-08 08:31:50|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1638952320000|2021-12-08 08:32:00|5956.14|5956.14|5956.09|5956.09|5956.14|5956.14|5955.85|5955.85|0
1638952330000|2021-12-08 08:32:10|5957.6|5957.6|5958.34|5958.34|5958.34|5958.34|5957.6|5957.6|0
1638952340000|2021-12-08 08:32:20|5957.91|5957.91|5957.9|5957.9|5957.91|5957.91|5957.9|5957.9|0
1638952350000|2021-12-08 08:32:30|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|0
1638952360000|2021-12-08 08:32:40|5958.69|5958.69|5958.91|5958.91|5958.91|5958.91|5958.69|5958.69|0
1638952370000|2021-12-08 08:32:50|5959.2|5959.2|5959.84|5959.84|5959.84|5959.84|5959.2|5959.2|0
1638952380000|2021-12-08 08:33:00|5960.8|5960.8|5961.92|5961.92|5961.92|5961.92|5960.8|5960.8|0
1638952390000|2021-12-08 08:33:10|5962.02|5962.02|5962.89|5962.89|5962.89|5962.89|5962.02|5962.02|0
1638952400000|2021-12-08 08:33:20|5963.32|5963.32|5965.2|5965.2|5965.49|5965.49|5963.32|5963.32|0
1638952410000|2021-12-08 08:33:30|5965.92|5965.92|5966.51|5966.51|5966.51|5966.51|5965.92|5965.92|0
1638952420000|2021-12-08 08:33:40|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1638952430000|2021-12-08 08:33:50|5966.65|5966.65|5966.06|5966.06|5966.65|5966.65|5966.06|5966.06|0
1638952440000|2021-12-08 08:34:00|5966.27|5966.27|5969.52|5969.52|5969.52|5969.52|5966.27|5966.27|0
1638952450000|2021-12-08 08:34:10|5969.95|5969.95|5970.52|5970.52|5970.52|5970.52|5969.66|5969.66|0
1638952460000|2021-12-08 08:34:20|5970.76|5970.76|5969.88|5969.88|5970.76|5970.76|5969.3|5969.3|0
1638952470000|2021-12-08 08:34:30|5969.3|5969.3|5967.84|5967.84|5969.3|5969.3|5967.84|5967.84|0
1638952480000|2021-12-08 08:34:40|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1638952490000|2021-12-08 08:34:50|5968.27|5968.27|5968.49|5968.49|5968.49|5968.49|5968.27|5968.27|0
1638952500000|2021-12-08 08:35:00|5968.06|5968.06|5965.98|5965.98|5968.51|5968.51|5965.98|5965.98|0
1638952510000|2021-12-08 08:35:10|5965.5|5965.5|5964.76|5964.76|5965.82|5965.82|5964.76|5964.76|0
1638952520000|2021-12-08 08:35:20|5965.05|5965.05|5965.16|5965.16|5965.74|5965.74|5965.05|5965.05|0
1638952530000|2021-12-08 08:35:30|5964.87|5964.87|5964.85|5964.85|5964.87|5964.87|5964.85|5964.85|0
1638952540000|2021-12-08 08:35:40|5966.21|5966.21|5966.02|5966.02|5966.26|5966.26|5966.02|5966.02|0
1638952550000|2021-12-08 08:35:50|5966.6|5966.6|5966.89|5966.89|5966.89|5966.89|5966.6|5966.6|0
1638952560000|2021-12-08 08:36:00|5966.6|5966.6|5966.81|5966.81|5966.84|5966.84|5966.31|5966.31|0
1638952570000|2021-12-08 08:36:10|5967.82|5967.82|5969.03|5969.03|5969.31|5969.31|5967.74|5967.74|0
1638952580000|2021-12-08 08:36:20|5968.52|5968.52|5968.62|5968.62|5968.62|5968.62|5967.28|5967.28|0
1638952590000|2021-12-08 08:36:30|5968.04|5968.04|5968.62|5968.62|5968.62|5968.62|5968.04|5968.04|0
1638952600000|2021-12-08 08:36:40|5968.33|5968.33|5968.12|5968.12|5968.33|5968.33|5968.12|5968.12|0
1638952610000|2021-12-08 08:36:50|5967.9|5967.9|5966.4|5966.4|5967.9|5967.9|5966.4|5966.4|0
1638952620000|2021-12-08 08:37:00|5966.07|5966.07|5964.63|5964.63|5966.07|5966.07|5964.63|5964.63|0
1638952630000|2021-12-08 08:37:10|5963.94|5963.94|5961.78|5961.78|5963.94|5963.94|5961.73|5961.73|0
1638952640000|2021-12-08 08:37:20|5961.09|5961.09|5960.82|5960.82|5961.3|5961.3|5960.82|5960.82|0
1638952650000|2021-12-08 08:37:30|5958.8|5958.8|5959.04|5959.04|5959.04|5959.04|5958.8|5958.8|0
1638952660000|2021-12-08 08:37:40|5959.06|5959.06|5959.92|5959.92|5960.21|5960.21|5959.06|5959.06|0
1638952670000|2021-12-08 08:37:50|5958.77|5958.77|5958.64|5958.64|5959.07|5959.07|5958.64|5958.64|0
1638952680000|2021-12-08 08:38:00|5958.66|5958.66|5958.66|5958.66|5958.66|5958.66|5958.66|5958.66|0
1638952690000|2021-12-08 08:38:10|5957.8|5957.8|5955.48|5955.48|5957.8|5957.8|5955.48|5955.48|0
1638952700000|2021-12-08 08:38:20|5955.7|5955.7|5956.87|5956.87|5956.87|5956.87|5955.7|5955.7|0
1638952710000|2021-12-08 08:38:30|5956.65|5956.65|5955.6|5955.6|5956.65|5956.65|5955.6|5955.6|0
1638952720000|2021-12-08 08:38:40|5954.69|5954.69|5955.41|5955.41|5955.41|5955.41|5954.45|5954.45|0
1638952730000|2021-12-08 08:38:50|5958.47|5958.47|5958.97|5958.97|5958.97|5958.97|5958.25|5958.25|0
1638952740000|2021-12-08 08:39:00|5958.49|5958.49|5957.3|5957.3|5958.49|5958.49|5957.08|5957.08|0
1638952750000|2021-12-08 08:39:10|5958.25|5958.25|5958.9|5958.9|5958.9|5958.9|5958.25|5958.25|0
1638952760000|2021-12-08 08:39:20|5958.89|5958.89|5958.67|5958.67|5958.89|5958.89|5958.67|5958.67|0
1638952770000|2021-12-08 08:39:30|5958.45|5958.45|5960.34|5960.34|5960.34|5960.34|5958.22|5958.22|0
1638952780000|2021-12-08 08:39:40|5961.42|5961.42|5960.7|5960.7|5961.42|5961.42|5960.7|5960.7|0
1638952790000|2021-12-08 08:39:50|5960.27|5960.27|5959.26|5959.26|5960.27|5960.27|5959.26|5959.26|0
1638952800000|2021-12-08 08:40:00|5959.24|5959.24|5958.69|5958.69|5959.24|5959.24|5958.69|5958.69|0
1638952810000|2021-12-08 08:40:10|5959.05|5959.05|5959.58|5959.58|5959.58|5959.58|5959.05|5959.05|0
1638952820000|2021-12-08 08:40:20|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|0
1638952840000|2021-12-08 08:40:40|5959.13|5959.13|5960.16|5960.16|5960.59|5960.59|5959.13|5959.13|0
1638952850000|2021-12-08 08:40:50|5960.37|5960.37|5960.45|5960.45|5960.95|5960.95|5960.37|5960.37|0
1638952870000|2021-12-08 08:41:10|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1638952880000|2021-12-08 08:41:20|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1638952890000|2021-12-08 08:41:30|5960.14|5960.14|5959.25|5959.25|5960.14|5960.14|5959.25|5959.25|0
1638952900000|2021-12-08 08:41:40|5958.75|5958.75|5958.17|5958.17|5958.75|5958.75|5958.17|5958.17|0
1638952910000|2021-12-08 08:41:50|5956.16|5956.16|5956.82|5956.82|5956.82|5956.82|5955.31|5955.31|0
1638952920000|2021-12-08 08:42:00|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|0
1638952930000|2021-12-08 08:42:10|5956.56|5956.56|5958.18|5958.18|5958.18|5958.18|5956.56|5956.56|0
1638952940000|2021-12-08 08:42:20|5956.6|5956.6|5954.42|5954.42|5956.6|5956.6|5954.42|5954.42|0
1638952950000|2021-12-08 08:42:30|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|0
1638952960000|2021-12-08 08:42:40|5954.33|5954.33|5955.69|5955.69|5955.69|5955.69|5954.33|5954.33|0
1638952970000|2021-12-08 08:42:50|5956.95|5956.95|5958.49|5958.49|5958.49|5958.49|5956.26|5956.26|0
1638952980000|2021-12-08 08:43:00|5958.78|5958.78|5957.51|5957.51|5958.78|5958.78|5957.27|5957.27|0
1638952990000|2021-12-08 08:43:10|5957.22|5957.22|5955.12|5955.12|5957.22|5957.22|5955.12|5955.12|0
1638953000000|2021-12-08 08:43:20|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1638953010000|2021-12-08 08:43:30|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|0
1638953020000|2021-12-08 08:43:40|5953.35|5953.35|5953.59|5953.59|5953.59|5953.59|5953.35|5953.35|0
1638953040000|2021-12-08 08:44:00|5953.55|5953.55|5953.52|5953.52|5953.55|5953.55|5953.52|5953.52|0
1638953050000|2021-12-08 08:44:10|5952.38|5952.38|5952.84|5952.84|5952.84|5952.84|5952.36|5952.36|0
1638953060000|2021-12-08 08:44:20|5952.93|5952.93|5954.44|5954.44|5954.44|5954.44|5952.93|5952.93|0
1638953070000|2021-12-08 08:44:30|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1638953100000|2021-12-08 08:45:00|5955.81|5955.81|5959.61|5959.61|5960.26|5960.26|5955.81|5955.81|0
1638953110000|2021-12-08 08:45:10|5958.74|5958.74|5959.03|5959.03|5959.03|5959.03|5958.74|5958.74|0
1638953120000|2021-12-08 08:45:20|5958.46|5958.46|5957.26|5957.26|5958.46|5958.46|5957.26|5957.26|0
1638953130000|2021-12-08 08:45:30|5958.03|5958.03|5956.48|5956.48|5958.03|5958.03|5956.48|5956.48|0
1638953140000|2021-12-08 08:45:40|5956.19|5956.19|5955.55|5955.55|5956.19|5956.19|5955.55|5955.55|0
1638953150000|2021-12-08 08:45:50|5956.27|5956.27|5955.79|5955.79|5956.27|5956.27|5955.79|5955.79|0
1638953160000|2021-12-08 08:46:00|5956.08|5956.08|5956.08|5956.08|5956.08|5956.08|5956.08|5956.08|0
1638953170000|2021-12-08 08:46:10|5955.07|5955.07|5952.31|5952.31|5955.07|5955.07|5952.31|5952.31|0
1638953190000|2021-12-08 08:46:30|5951.85|5951.85|5952.09|5952.09|5952.09|5952.09|5951.85|5951.85|0
1638953200000|2021-12-08 08:46:40|5951.88|5951.88|5948.5|5948.5|5951.88|5951.88|5948.5|5948.5|0
1638953210000|2021-12-08 08:46:50|5947.92|5947.92|5946.81|5946.81|5947.92|5947.92|5946.77|5946.77|0
1638953220000|2021-12-08 08:47:00|5945.14|5945.14|5941.88|5941.88|5945.72|5945.72|5941.84|5941.84|0
1638953230000|2021-12-08 08:47:10|5942.92|5942.92|5942.46|5942.46|5942.92|5942.92|5941.99|5941.99|0
1638953250000|2021-12-08 08:47:30|5942.75|5942.75|5945.05|5945.05|5945.1|5945.1|5942.75|5942.75|0
1638953260000|2021-12-08 08:47:40|5944.77|5944.77|5943.17|5943.17|5944.77|5944.77|5942.88|5942.88|0
1638953270000|2021-12-08 08:47:50|5943.88|5943.88|5947.04|5947.04|5947.04|5947.04|5943.88|5943.88|0
1638953280000|2021-12-08 08:48:00|5947.07|5947.07|5946.88|5946.88|5948.08|5948.08|5946.88|5946.88|0
1638953290000|2021-12-08 08:48:10|5946.59|5946.59|5948.4|5948.4|5948.4|5948.4|5946.5|5946.5|0
1638953300000|2021-12-08 08:48:20|5948.31|5948.31|5947.15|5947.15|5948.31|5948.31|5947.15|5947.15|0
1638953310000|2021-12-08 08:48:30|5947.13|5947.13|5946.7|5946.7|5947.13|5947.13|5946.49|5946.49|0
1638953320000|2021-12-08 08:48:40|5946.75|5946.75|5948.14|5948.14|5948.14|5948.14|5946.75|5946.75|0
1638953330000|2021-12-08 08:48:50|5947.93|5947.93|5948.14|5948.14|5948.14|5948.14|5947.71|5947.71|0
1638953350000|2021-12-08 08:49:10|5947.56|5947.56|5946.89|5946.89|5947.85|5947.85|5946.89|5946.89|0
1638953360000|2021-12-08 08:49:20|5947.37|5947.37|5948.47|5948.47|5948.47|5948.47|5947.37|5947.37|0
1638953380000|2021-12-08 08:49:40|5949.55|5949.55|5951.06|5951.06|5951.06|5951.06|5949.55|5949.55|0
1638953390000|2021-12-08 08:49:50|5950.77|5950.77|5951.71|5951.71|5951.73|5951.73|5950.77|5950.77|0
1638953400000|2021-12-08 08:50:00|5951.42|5951.42|5950.28|5950.28|5951.42|5951.42|5950.28|5950.28|0
1638953410000|2021-12-08 08:50:10|5949.99|5949.99|5949.46|5949.46|5949.99|5949.99|5949.41|5949.41|0
1638953420000|2021-12-08 08:50:20|5948.81|5948.81|5949.39|5949.39|5949.39|5949.39|5948.81|5948.81|0
1638953430000|2021-12-08 08:50:30|5948|5948|5948.87|5948.87|5948.87|5948.87|5947.93|5947.93|0
1638953440000|2021-12-08 08:50:40|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|0
1638953450000|2021-12-08 08:50:50|5949.41|5949.41|5950.55|5950.55|5950.55|5950.55|5949.41|5949.41|0
1638953460000|2021-12-08 08:51:00|5950.84|5950.84|5950.9|5950.9|5950.9|5950.9|5950.84|5950.84|0
1638953470000|2021-12-08 08:51:10|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|0
1638953480000|2021-12-08 08:51:20|5949.65|5949.65|5948.39|5948.39|5949.65|5949.65|5948.18|5948.18|0
1638953500000|2021-12-08 08:51:40|5947.44|5947.44|5947.44|5947.44|5947.44|5947.44|5947.44|5947.44|0
1638953520000|2021-12-08 08:52:00|5947.43|5947.43|5946.85|5946.85|5947.43|5947.43|5946.85|5946.85|0
1638953530000|2021-12-08 08:52:10|5947.28|5947.28|5948.58|5948.58|5948.58|5948.58|5947.28|5947.28|0
1638953550000|2021-12-08 08:52:30|5948.6|5948.6|5951.06|5951.06|5951.06|5951.06|5948.6|5948.6|0
1638953560000|2021-12-08 08:52:40|5950.77|5950.77|5951.78|5951.78|5951.78|5951.78|5950.77|5950.77|0
1638953570000|2021-12-08 08:52:50|5951.49|5951.49|5951.2|5951.2|5951.49|5951.49|5951.2|5951.2|0
1638953580000|2021-12-08 08:53:00|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.7|5950.7|0
1638953590000|2021-12-08 08:53:10|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|0
1638953600000|2021-12-08 08:53:20|5951.71|5951.71|5951.49|5951.49|5951.71|5951.71|5951.49|5951.49|0
1638953610000|2021-12-08 08:53:30|5951.73|5951.73|5951.79|5951.79|5951.81|5951.81|5951.73|5951.73|0
1638953620000|2021-12-08 08:53:40|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|0
1638953630000|2021-12-08 08:53:50|5953.23|5953.23|5953.66|5953.66|5953.66|5953.66|5953.23|5953.23|0
1638953640000|2021-12-08 08:54:00|5953.18|5953.18|5952.75|5952.75|5953.18|5953.18|5952.75|5952.75|0
1638953650000|2021-12-08 08:54:10|5953.18|5953.18|5954.19|5954.19|5954.62|5954.62|5953.18|5953.18|0
1638953660000|2021-12-08 08:54:20|5954.28|5954.28|5953.27|5953.27|5954.28|5954.28|5953.27|5953.27|0
1638953670000|2021-12-08 08:54:30|5952.32|5952.32|5953.33|5953.33|5953.33|5953.33|5952.32|5952.32|0
1638953680000|2021-12-08 08:54:40|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|0
1638953690000|2021-12-08 08:54:50|5953.35|5953.35|5954.86|5954.86|5954.86|5954.86|5953.35|5953.35|0
1638953700000|2021-12-08 08:55:00|5953.96|5953.96|5953.98|5953.98|5953.98|5953.98|5953.74|5953.74|0
1638953710000|2021-12-08 08:55:10|5954.41|5954.41|5956.35|5956.35|5956.35|5956.35|5954.41|5954.41|0
1638953720000|2021-12-08 08:55:20|5956.59|5956.59|5956.15|5956.15|5956.59|5956.59|5956.15|5956.15|0
1638953730000|2021-12-08 08:55:30|5956.59|5956.59|5955.89|5955.89|5956.6|5956.6|5955.89|5955.89|0
1638953740000|2021-12-08 08:55:40|5956.18|5956.18|5956.83|5956.83|5956.83|5956.83|5956.18|5956.18|0
1638953750000|2021-12-08 08:55:50|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|0
1638953760000|2021-12-08 08:56:00|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1638953770000|2021-12-08 08:56:10|5956.75|5956.75|5955.96|5955.96|5957.52|5957.52|5955.96|5955.96|0
1638953780000|2021-12-08 08:56:20|5955.72|5955.72|5955.43|5955.43|5955.72|5955.72|5955.43|5955.43|0
1638953790000|2021-12-08 08:56:30|5955.14|5955.14|5954.18|5954.18|5955.14|5955.14|5953.96|5953.96|0
1638953800000|2021-12-08 08:56:40|5954.39|5954.39|5954.87|5954.87|5954.87|5954.87|5954.39|5954.39|0
1638953810000|2021-12-08 08:56:50|5955.45|5955.45|5955.74|5955.74|5955.74|5955.74|5955.45|5955.45|0
1638953820000|2021-12-08 08:57:00|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|0
1638953830000|2021-12-08 08:57:10|5955.38|5955.38|5955.6|5955.6|5955.6|5955.6|5955.1|5955.1|0
1638953850000|2021-12-08 08:57:30|5956.31|5956.31|5956.1|5956.1|5956.31|5956.31|5956.1|5956.1|0
1638953860000|2021-12-08 08:57:40|5956.14|5956.14|5956.14|5956.14|5956.14|5956.14|5956.14|5956.14|0
1638953870000|2021-12-08 08:57:50|5956.12|5956.12|5956.48|5956.48|5957.25|5957.25|5956.12|5956.12|0
1638953880000|2021-12-08 08:58:00|5956.77|5956.77|5956.77|5956.77|5956.77|5956.77|5956.77|5956.77|0
1638953890000|2021-12-08 08:58:10|5956.99|5956.99|5956.77|5956.77|5956.99|5956.99|5956.77|5956.77|0
1638953900000|2021-12-08 08:58:20|5956.19|5956.19|5956.03|5956.03|5956.77|5956.77|5956.03|5956.03|0
1638953910000|2021-12-08 08:58:30|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|0
1638953930000|2021-12-08 08:58:50|5956.27|5956.27|5955.5|5955.5|5956.27|5956.27|5955.5|5955.5|0
1638953940000|2021-12-08 08:59:00|5955.79|5955.79|5955.76|5955.76|5955.79|5955.79|5955.76|5955.76|0
1638953950000|2021-12-08 08:59:10|5955.33|5955.33|5955.84|5955.84|5955.84|5955.84|5955.33|5955.33|0
1638953960000|2021-12-08 08:59:20|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|0
1638953980000|2021-12-08 08:59:40|5956.31|5956.31|5958.3|5958.3|5958.76|5958.76|5956.31|5956.31|0
1638953990000|2021-12-08 08:59:50|5957.73|5957.73|5957.29|5957.29|5957.73|5957.73|5956.72|5956.72|0
1638954000000|2021-12-08 09:00:00|5957.51|5957.51|5957.35|5957.35|5958.09|5958.09|5957.35|5957.35|0
1638954010000|2021-12-08 09:00:10|5957.13|5957.13|5956.44|5956.44|5957.13|5957.13|5956.44|5956.44|0
1638954020000|2021-12-08 09:00:20|5955.86|5955.86|5955.38|5955.38|5955.86|5955.86|5955.38|5955.38|0
1638954030000|2021-12-08 09:00:30|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|0
1638954040000|2021-12-08 09:00:40|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|0
1638954050000|2021-12-08 09:00:50|5954.86|5954.86|5954.62|5954.62|5954.86|5954.86|5954.62|5954.62|0
1638954060000|2021-12-08 09:01:00|5953.87|5953.87|5953.08|5953.08|5953.87|5953.87|5953.08|5953.08|0
1638954070000|2021-12-08 09:01:10|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1638954080000|2021-12-08 09:01:20|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|0
1638954090000|2021-12-08 09:01:30|5952.87|5952.87|5951.38|5951.38|5952.87|5952.87|5951.38|5951.38|0
1638954100000|2021-12-08 09:01:40|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|0
1638954110000|2021-12-08 09:01:50|5952.12|5952.12|5952.28|5952.28|5952.33|5952.33|5952.07|5952.07|0
1638954120000|2021-12-08 09:02:00|5951.99|5951.99|5953.16|5953.16|5953.16|5953.16|5951.99|5951.99|0
1638954130000|2021-12-08 09:02:10|5952.49|5952.49|5951.48|5951.48|5952.49|5952.49|5951.48|5951.48|0
1638954140000|2021-12-08 09:02:20|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1638954150000|2021-12-08 09:02:30|5952.28|5952.28|5952.49|5952.49|5952.49|5952.49|5952.28|5952.28|0
1638954160000|2021-12-08 09:02:40|5952.78|5952.78|5955.38|5955.38|5955.38|5955.38|5952.75|5952.75|0
1638954180000|2021-12-08 09:03:00|5956.03|5956.03|5960.03|5960.03|5960.03|5960.03|5956.03|5956.03|0
1638954190000|2021-12-08 09:03:10|5960.61|5960.61|5959.67|5959.67|5960.61|5960.61|5959.67|5959.67|0
1638954200000|2021-12-08 09:03:20|5958.81|5958.81|5958.33|5958.33|5958.81|5958.81|5958.33|5958.33|0
1638954210000|2021-12-08 09:03:30|5957.9|5957.9|5957.69|5957.69|5957.9|5957.9|5957.69|5957.69|0
1638954220000|2021-12-08 09:03:40|5957.97|5957.97|5957.97|5957.97|5957.97|5957.97|5957.97|5957.97|0
1638954230000|2021-12-08 09:03:50|5957.69|5957.69|5957.58|5957.58|5957.69|5957.69|5957.21|5957.21|0
1638954240000|2021-12-08 09:04:00|5957.59|5957.59|5957.01|5957.01|5957.59|5957.59|5957.01|5957.01|0
1638954260000|2021-12-08 09:04:20|5956.3|5956.3|5956.06|5956.06|5956.3|5956.3|5956.06|5956.06|0
1638954270000|2021-12-08 09:04:30|5955.48|5955.48|5954.96|5954.96|5955.96|5955.96|5954.96|5954.96|0
1638954300000|2021-12-08 09:05:00|5954.67|5954.67|5954.88|5954.88|5954.88|5954.88|5954.67|5954.67|0
1638954310000|2021-12-08 09:05:10|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1638954320000|2021-12-08 09:05:20|5954.21|5954.21|5953.98|5953.98|5954.21|5954.21|5953.98|5953.98|0
1638954330000|2021-12-08 09:05:30|5954.19|5954.19|5954.39|5954.39|5954.48|5954.48|5953.98|5953.98|0
1638954340000|2021-12-08 09:05:40|5954.15|5954.15|5954.87|5954.87|5954.87|5954.87|5953.7|5953.7|0
1638954350000|2021-12-08 09:05:50|5955.16|5955.16|5954.73|5954.73|5955.16|5955.16|5954.73|5954.73|0
1638954360000|2021-12-08 09:06:00|5954.97|5954.97|5954.73|5954.73|5954.97|5954.97|5954.73|5954.73|0
1638954370000|2021-12-08 09:06:10|5954.44|5954.44|5954.28|5954.28|5954.44|5954.44|5953.99|5953.99|0
1638954380000|2021-12-08 09:06:20|5954.49|5954.49|5954.29|5954.29|5954.74|5954.74|5954.29|5954.29|0
1638954390000|2021-12-08 09:06:30|5954.53|5954.53|5954.18|5954.18|5954.74|5954.74|5953.79|5953.79|0
1638954400000|2021-12-08 09:06:40|5954.42|5954.42|5954.28|5954.28|5954.85|5954.85|5954.28|5954.28|0
1638954410000|2021-12-08 09:06:50|5953.51|5953.51|5953.22|5953.22|5953.51|5953.51|5953.22|5953.22|0
1638954420000|2021-12-08 09:07:00|5953.01|5953.01|5953.15|5953.15|5953.44|5953.44|5953.01|5953.01|0
1638954430000|2021-12-08 09:07:10|5952.86|5952.86|5950.24|5950.24|5952.86|5952.86|5950.24|5950.24|0
1638954440000|2021-12-08 09:07:20|5950|5950|5949.56|5949.56|5950|5950|5949.56|5949.56|0
1638954450000|2021-12-08 09:07:30|5948.4|5948.4|5947.73|5947.73|5948.4|5948.4|5947.73|5947.73|0
1638954460000|2021-12-08 09:07:40|5947.65|5947.65|5947.07|5947.07|5947.71|5947.71|5946.18|5946.18|0
1638954470000|2021-12-08 09:07:50|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1638954480000|2021-12-08 09:08:00|5947.34|5947.34|5947.41|5947.41|5947.41|5947.41|5947.12|5947.12|0
1638954490000|2021-12-08 09:08:10|5947.43|5947.43|5950.76|5950.76|5950.99|5950.99|5947.43|5947.43|0
1638954500000|2021-12-08 09:08:20|5950.73|5950.73|5950.73|5950.73|5950.73|5950.73|5950.73|5950.73|0
1638954510000|2021-12-08 09:08:30|5950.06|5950.06|5948.35|5948.35|5950.06|5950.06|5948.35|5948.35|0
1638954520000|2021-12-08 09:08:40|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|0
1638954530000|2021-12-08 09:08:50|5947.85|5947.85|5945.72|5945.72|5947.85|5947.85|5945.72|5945.72|0
1638954540000|2021-12-08 09:09:00|5945.43|5945.43|5945.47|5945.47|5945.47|5945.47|5945.43|5945.43|0
1638954550000|2021-12-08 09:09:10|5945.69|5945.69|5947.39|5947.39|5947.39|5947.39|5945.69|5945.69|0
1638954560000|2021-12-08 09:09:20|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.48|5946.48|0
1638954570000|2021-12-08 09:09:30|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|0
1638954590000|2021-12-08 09:09:50|5947.24|5947.24|5947.39|5947.39|5947.39|5947.39|5946.95|5946.95|0
1638954600000|2021-12-08 09:10:00|5946.67|5946.67|5946.63|5946.63|5946.67|5946.67|5946.63|5946.63|0
1638954610000|2021-12-08 09:10:10|5947.06|5947.06|5948.25|5948.25|5948.73|5948.73|5947.06|5947.06|0
1638954620000|2021-12-08 09:10:20|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1638954630000|2021-12-08 09:10:30|5948.33|5948.33|5947.86|5947.86|5948.33|5948.33|5947.35|5947.35|0
1638954640000|2021-12-08 09:10:40|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|0
1638954660000|2021-12-08 09:11:00|5948.16|5948.16|5948.47|5948.47|5948.47|5948.47|5947.95|5947.95|0
1638954670000|2021-12-08 09:11:10|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|0
1638954680000|2021-12-08 09:11:20|5948.47|5948.47|5948.77|5948.77|5948.77|5948.77|5948.47|5948.47|0
1638954690000|2021-12-08 09:11:30|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|0
1638954710000|2021-12-08 09:11:50|5950.11|5950.11|5952.22|5952.22|5952.22|5952.22|5950.11|5950.11|0
1638954720000|2021-12-08 09:12:00|5952.44|5952.44|5952.39|5952.39|5952.44|5952.44|5952.39|5952.39|0
1638954730000|2021-12-08 09:12:10|5953.11|5953.11|5953.32|5953.32|5953.32|5953.32|5953.11|5953.11|0
1638954740000|2021-12-08 09:12:20|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5952.89|5952.89|0
1638954770000|2021-12-08 09:12:50|5956.11|5956.11|5957.05|5957.05|5957.06|5957.06|5956.11|5956.11|0
1638954780000|2021-12-08 09:13:00|5957.7|5957.7|5957.98|5957.98|5957.98|5957.98|5957.7|5957.7|0
1638954790000|2021-12-08 09:13:10|5957.55|5957.55|5957.59|5957.59|5957.59|5957.59|5957.55|5957.55|0
1638954800000|2021-12-08 09:13:20|5958.02|5958.02|5958.35|5958.35|5958.35|5958.35|5958.02|5958.02|0
1638954810000|2021-12-08 09:13:30|5958.57|5958.57|5959.95|5959.95|5959.98|5959.98|5958.57|5958.57|0
1638954820000|2021-12-08 09:13:40|5960.53|5960.53|5960.55|5960.55|5960.98|5960.98|5960.1|5960.1|0
1638954840000|2021-12-08 09:14:00|5960.27|5960.27|5960.55|5960.55|5960.55|5960.55|5960.27|5960.27|0
1638954850000|2021-12-08 09:14:10|5960.34|5960.34|5963.03|5963.03|5963.03|5963.03|5960.34|5960.34|0
1638954860000|2021-12-08 09:14:20|5963.27|5963.27|5964.28|5964.28|5964.28|5964.28|5963.27|5963.27|0
1638954900000|2021-12-08 09:15:00|5963.01|5963.01|5963.88|5963.88|5963.88|5963.88|5963.01|5963.01|0
1638954910000|2021-12-08 09:15:10|5964.31|5964.31|5964.02|5964.02|5964.31|5964.31|5964.02|5964.02|0
1638954940000|2021-12-08 09:15:40|5965.38|5965.38|5966.68|5966.68|5966.68|5966.68|5965.38|5965.38|0
1638954950000|2021-12-08 09:15:50|5966.62|5966.62|5965.67|5965.67|5966.62|5966.62|5965.67|5965.67|0
1638954960000|2021-12-08 09:16:00|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1638954970000|2021-12-08 09:16:10|5965.59|5965.59|5963.7|5963.7|5965.59|5965.59|5963.7|5963.7|0
1638954980000|2021-12-08 09:16:20|5963.46|5963.46|5963.7|5963.7|5963.7|5963.7|5963.46|5963.46|0
1638954990000|2021-12-08 09:16:30|5963.74|5963.74|5963.75|5963.75|5963.75|5963.75|5963.74|5963.74|0
1638955000000|2021-12-08 09:16:40|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|0
1638955020000|2021-12-08 09:17:00|5962.84|5962.84|5963.13|5963.13|5963.13|5963.13|5962.84|5962.84|0
1638955030000|2021-12-08 09:17:10|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|0
1638955040000|2021-12-08 09:17:20|5963.66|5963.66|5964.38|5964.38|5964.38|5964.38|5963.66|5963.66|0
1638955050000|2021-12-08 09:17:30|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|0
1638955060000|2021-12-08 09:17:40|5963.66|5963.66|5962.93|5962.93|5963.66|5963.66|5962.93|5962.93|0
1638955070000|2021-12-08 09:17:50|5962.64|5962.64|5961.41|5961.41|5962.64|5962.64|5961.19|5961.19|0
1638955080000|2021-12-08 09:18:00|5960.98|5960.98|5960.55|5960.55|5960.98|5960.98|5960.55|5960.55|0
1638955090000|2021-12-08 09:18:10|5959.97|5959.97|5960.01|5960.01|5960.02|5960.02|5959.76|5959.76|0
1638955100000|2021-12-08 09:18:20|5960.97|5960.97|5961.25|5961.25|5961.25|5961.25|5960.97|5960.97|0
1638955130000|2021-12-08 09:18:50|5961.27|5961.27|5961.83|5961.83|5961.83|5961.83|5961.25|5961.25|0
1638955140000|2021-12-08 09:19:00|5962.12|5962.12|5962.35|5962.35|5962.42|5962.42|5962.12|5962.12|0
1638955160000|2021-12-08 09:19:20|5962.64|5962.64|5962.4|5962.4|5962.64|5962.64|5962.38|5962.38|0
1638955170000|2021-12-08 09:19:30|5962.38|5962.38|5961.66|5961.66|5962.38|5962.38|5961.66|5961.66|0
1638955180000|2021-12-08 09:19:40|5961.37|5961.37|5962.24|5962.24|5962.24|5962.24|5961.37|5961.37|0
1638955190000|2021-12-08 09:19:50|5962.23|5962.23|5961.71|5961.71|5962.23|5962.23|5961.71|5961.71|0
1638955200000|2021-12-08 09:20:00|5962.29|5962.29|5961.97|5961.97|5962.29|5962.29|5961.97|5961.97|0
1638955210000|2021-12-08 09:20:10|5963.19|5963.19|5963.19|5963.19|5963.19|5963.19|5963.19|5963.19|0
1638955220000|2021-12-08 09:20:20|5963.43|5963.43|5963.92|5963.92|5963.92|5963.92|5963.43|5963.43|0
1638955230000|2021-12-08 09:20:30|5964.74|5964.74|5965.94|5965.94|5965.94|5965.94|5964.69|5964.69|0
1638955250000|2021-12-08 09:20:50|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|0
1638955260000|2021-12-08 09:21:00|5966.45|5966.45|5966.44|5966.44|5966.45|5966.45|5966.44|5966.44|0
1638955270000|2021-12-08 09:21:10|5966.92|5966.92|5967.49|5967.49|5967.49|5967.49|5966.92|5966.92|0
1638955290000|2021-12-08 09:21:30|5967.92|5967.92|5968.42|5968.42|5968.42|5968.42|5967.92|5967.92|0
1638955300000|2021-12-08 09:21:40|5968.65|5968.65|5968.13|5968.13|5968.65|5968.65|5968.13|5968.13|0
1638955320000|2021-12-08 09:22:00|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|0
1638955330000|2021-12-08 09:22:10|5967.7|5967.7|5965.33|5965.33|5967.72|5967.72|5965.33|5965.33|0
1638955350000|2021-12-08 09:22:30|5965.04|5965.04|5963.92|5963.92|5965.04|5965.04|5963.92|5963.92|0
1638955360000|2021-12-08 09:22:40|5963.68|5963.68|5962.44|5962.44|5963.68|5963.68|5962.44|5962.44|0
1638955370000|2021-12-08 09:22:50|5962.34|5962.34|5961.85|5961.85|5962.34|5962.34|5961.85|5961.85|0
1638955380000|2021-12-08 09:23:00|5961.04|5961.04|5959.81|5959.81|5961.04|5961.04|5959.81|5959.81|0
1638955390000|2021-12-08 09:23:10|5959.1|5959.1|5958.86|5958.86|5959.1|5959.1|5958.86|5958.86|0
1638955410000|2021-12-08 09:23:30|5958.19|5958.19|5958.2|5958.2|5958.2|5958.2|5958.19|5958.19|0
1638955420000|2021-12-08 09:23:40|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|0
1638955430000|2021-12-08 09:23:50|5959.08|5959.08|5959.81|5959.81|5959.81|5959.81|5959.08|5959.08|0
1638955450000|2021-12-08 09:24:10|5960.74|5960.74|5960.73|5960.73|5960.74|5960.74|5960.73|5960.73|0
1638955460000|2021-12-08 09:24:20|5960.94|5960.94|5961.74|5961.74|5961.74|5961.74|5960.94|5960.94|0
1638955470000|2021-12-08 09:24:30|5961.78|5961.78|5961.78|5961.78|5961.78|5961.78|5961.78|5961.78|0
1638955480000|2021-12-08 09:24:40|5961.31|5961.31|5960.44|5960.44|5961.31|5961.31|5959.86|5959.86|0
1638955490000|2021-12-08 09:24:50|5960.68|5960.68|5959.96|5959.96|5960.68|5960.68|5959.96|5959.96|0
1638955500000|2021-12-08 09:25:00|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|0
1638955510000|2021-12-08 09:25:10|5960.44|5960.44|5961.81|5961.81|5961.81|5961.81|5960.44|5960.44|0
1638955530000|2021-12-08 09:25:30|5961.84|5961.84|5961.04|5961.04|5961.84|5961.84|5961.04|5961.04|0
1638955540000|2021-12-08 09:25:40|5961.03|5961.03|5960.48|5960.48|5961.03|5961.03|5960.24|5960.24|0
1638955550000|2021-12-08 09:25:50|5960.26|5960.26|5959.47|5959.47|5960.26|5960.26|5959.47|5959.47|0
1638955560000|2021-12-08 09:26:00|5959.48|5959.48|5960.2|5960.2|5960.2|5960.2|5959.48|5959.48|0
1638955570000|2021-12-08 09:26:10|5959.97|5959.97|5959.68|5959.68|5959.97|5959.97|5959.68|5959.68|0
1638955580000|2021-12-08 09:26:20|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|0
1638955590000|2021-12-08 09:26:30|5960.68|5960.68|5961.4|5961.4|5961.4|5961.4|5960.68|5960.68|0
1638955600000|2021-12-08 09:26:40|5961.18|5961.18|5961.47|5961.47|5961.71|5961.71|5961.18|5961.18|0
1638955610000|2021-12-08 09:26:50|5961.69|5961.69|5962.04|5962.04|5962.04|5962.04|5961.69|5961.69|0
1638955620000|2021-12-08 09:27:00|5962.01|5962.01|5962.72|5962.72|5962.72|5962.72|5962.01|5962.01|0
1638955630000|2021-12-08 09:27:10|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|0
1638955640000|2021-12-08 09:27:20|5963.15|5963.15|5963.41|5963.41|5964.13|5964.13|5963.15|5963.15|0
1638955650000|2021-12-08 09:27:30|5963.17|5963.17|5963.6|5963.6|5963.6|5963.6|5963.17|5963.17|0
1638955660000|2021-12-08 09:27:40|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|0
1638955670000|2021-12-08 09:27:50|5963.03|5963.03|5963.3|5963.3|5963.3|5963.3|5962.79|5962.79|0
1638955690000|2021-12-08 09:28:10|5963.8|5963.8|5963.08|5963.08|5963.8|5963.8|5963.08|5963.08|0
1638955710000|2021-12-08 09:28:30|5963.1|5963.1|5963.13|5963.13|5963.13|5963.13|5963.1|5963.1|0
1638955720000|2021-12-08 09:28:40|5964.25|5964.25|5964.54|5964.54|5964.54|5964.54|5964.25|5964.25|0
1638955730000|2021-12-08 09:28:50|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1638955740000|2021-12-08 09:29:00|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1638955760000|2021-12-08 09:29:20|5963.71|5963.71|5963.21|5963.21|5963.71|5963.71|5963.21|5963.21|0
1638955770000|2021-12-08 09:29:30|5962.99|5962.99|5958.92|5958.92|5962.99|5962.99|5958.92|5958.92|0
1638955780000|2021-12-08 09:29:40|5958.95|5958.95|5960.12|5960.12|5960.12|5960.12|5958.71|5958.71|0
1638955800000|2021-12-08 09:30:00|5959.89|5959.89|5959.46|5959.46|5959.89|5959.89|5959.46|5959.46|0
1638955810000|2021-12-08 09:30:10|5959.74|5959.74|5959.74|5959.74|5959.74|5959.74|5959.74|5959.74|0
1638955830000|2021-12-08 09:30:30|5959.98|5959.98|5960.41|5960.41|5960.41|5960.41|5959.98|5959.98|0
1638955840000|2021-12-08 09:30:40|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|0
1638955850000|2021-12-08 09:30:50|5960.41|5960.41|5960.4|5960.4|5960.41|5960.41|5960.4|5960.4|0
1638955860000|2021-12-08 09:31:00|5960.19|5960.19|5960.19|5960.19|5960.19|5960.19|5960.19|5960.19|0
1638955870000|2021-12-08 09:31:10|5959.95|5959.95|5958.41|5958.41|5959.95|5959.95|5958.41|5958.41|0
1638955880000|2021-12-08 09:31:20|5958.7|5958.7|5959.76|5959.76|5959.76|5959.76|5958.7|5958.7|0
1638955890000|2021-12-08 09:31:30|5960.19|5960.19|5960.21|5960.21|5960.43|5960.43|5960.19|5960.19|0
1638955900000|2021-12-08 09:31:40|5960.2|5960.2|5962.28|5962.28|5962.28|5962.28|5960.2|5960.2|0
1638955910000|2021-12-08 09:31:50|5961.85|5961.85|5961.42|5961.42|5961.85|5961.85|5961.42|5961.42|0
1638955920000|2021-12-08 09:32:00|5960.89|5960.89|5961.9|5961.9|5961.9|5961.9|5960.89|5960.89|0
1638955930000|2021-12-08 09:32:10|5962.62|5962.62|5963.19|5963.19|5963.19|5963.19|5962.62|5962.62|0
1638955940000|2021-12-08 09:32:20|5963.52|5963.52|5962.98|5962.98|5963.52|5963.52|5962.98|5962.98|0
1638955950000|2021-12-08 09:32:30|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|0
1638955960000|2021-12-08 09:32:40|5962.96|5962.96|5962.2|5962.2|5962.96|5962.96|5962.2|5962.2|0
1638955970000|2021-12-08 09:32:50|5961.98|5961.98|5962.2|5962.2|5962.2|5962.2|5961.98|5961.98|0
1638955980000|2021-12-08 09:33:00|5961.62|5961.62|5959.83|5959.83|5961.62|5961.62|5959.83|5959.83|0
1638956000000|2021-12-08 09:33:20|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|0
1638956010000|2021-12-08 09:33:30|5958.33|5958.33|5956.76|5956.76|5958.33|5958.33|5956.76|5956.76|0
1638956020000|2021-12-08 09:33:40|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|0
1638956030000|2021-12-08 09:33:50|5956.41|5956.41|5955.71|5955.71|5956.91|5956.91|5955.71|5955.71|0
1638956040000|2021-12-08 09:34:00|5955.14|5955.14|5954.63|5954.63|5955.14|5955.14|5954.63|5954.63|0
1638956050000|2021-12-08 09:34:10|5954.87|5954.87|5955.16|5955.16|5955.16|5955.16|5954.87|5954.87|0
1638956060000|2021-12-08 09:34:20|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1638956070000|2021-12-08 09:34:30|5954.94|5954.94|5954.9|5954.9|5955.37|5955.37|5954.9|5954.9|0
1638956080000|2021-12-08 09:34:40|5954.47|5954.47|5953.99|5953.99|5954.47|5954.47|5953.99|5953.99|0
1638956090000|2021-12-08 09:34:50|5954.23|5954.23|5954.44|5954.44|5954.44|5954.44|5954.23|5954.23|0
1638956100000|2021-12-08 09:35:00|5954.23|5954.23|5954.27|5954.27|5954.27|5954.27|5954.23|5954.23|0
1638956110000|2021-12-08 09:35:10|5953.98|5953.98|5954.06|5954.06|5954.06|5954.06|5953.77|5953.77|0
1638956130000|2021-12-08 09:35:30|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|0
1638956140000|2021-12-08 09:35:40|5954.39|5954.39|5954.68|5954.68|5954.68|5954.68|5954.39|5954.39|0
1638956150000|2021-12-08 09:35:50|5954.92|5954.92|5955.78|5955.78|5955.78|5955.78|5954.92|5954.92|0
1638956160000|2021-12-08 09:36:00|5956.31|5956.31|5956.31|5956.31|5956.31|5956.31|5956.31|5956.31|0
1638956170000|2021-12-08 09:36:10|5956.6|5956.6|5957.92|5957.92|5957.93|5957.93|5956.38|5956.38|0
1638956180000|2021-12-08 09:36:20|5958.35|5958.35|5957.02|5957.02|5958.35|5958.35|5957.02|5957.02|0
1638956190000|2021-12-08 09:36:30|5958.38|5958.38|5958.34|5958.34|5958.38|5958.38|5958.34|5958.34|0
1638956200000|2021-12-08 09:36:40|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|0
1638956210000|2021-12-08 09:36:50|5958.81|5958.81|5959.02|5959.02|5959.02|5959.02|5958.81|5958.81|0
1638956220000|2021-12-08 09:37:00|5959.26|5959.26|5960.24|5960.24|5960.24|5960.24|5959.26|5959.26|0
1638956230000|2021-12-08 09:37:10|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|0
1638956240000|2021-12-08 09:37:20|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|0
1638956250000|2021-12-08 09:37:30|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|0
1638956260000|2021-12-08 09:37:40|5960.25|5960.25|5962.02|5962.02|5962.45|5962.45|5960.25|5960.25|0
1638956290000|2021-12-08 09:38:10|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|0
1638956300000|2021-12-08 09:38:20|5962.85|5962.85|5961.63|5961.63|5963.28|5963.28|5961.63|5961.63|0
1638956310000|2021-12-08 09:38:30|5962.35|5962.35|5962.78|5962.78|5962.78|5962.78|5962.35|5962.35|0
1638956320000|2021-12-08 09:38:40|5962.99|5962.99|5963.76|5963.76|5963.76|5963.76|5962.99|5962.99|0
1638956330000|2021-12-08 09:38:50|5963.54|5963.54|5962.95|5962.95|5963.54|5963.54|5962.95|5962.95|0
1638956350000|2021-12-08 09:39:10|5962.73|5962.73|5961.27|5961.27|5962.73|5962.73|5961.27|5961.27|0
1638956360000|2021-12-08 09:39:20|5960.99|5960.99|5961.27|5961.27|5961.27|5961.27|5960.99|5960.99|0
1638956370000|2021-12-08 09:39:30|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|0
1638956390000|2021-12-08 09:39:50|5961.7|5961.7|5961.99|5961.99|5961.99|5961.99|5961.7|5961.7|0
1638956400000|2021-12-08 09:40:00|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1638956410000|2021-12-08 09:40:10|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|0
1638956420000|2021-12-08 09:40:20|5964.2|5964.2|5964.99|5964.99|5964.99|5964.99|5964.2|5964.2|0
1638956430000|2021-12-08 09:40:30|5965.03|5965.03|5965.51|5965.51|5965.51|5965.51|5965.03|5965.03|0
1638956450000|2021-12-08 09:40:50|5966.46|5966.46|5967.71|5967.71|5967.71|5967.71|5966.46|5966.46|0
1638956460000|2021-12-08 09:41:00|5967.49|5967.49|5966.7|5966.7|5967.49|5967.49|5966.7|5966.7|0
1638956470000|2021-12-08 09:41:10|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|0
1638956480000|2021-12-08 09:41:20|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|0
1638956490000|2021-12-08 09:41:30|5967.87|5967.87|5967.87|5967.87|5967.87|5967.87|5967.87|5967.87|0
1638956500000|2021-12-08 09:41:40|5967.85|5967.85|5968.37|5968.37|5968.37|5968.37|5967.85|5967.85|0
1638956510000|2021-12-08 09:41:50|5967.79|5967.79|5967.79|5967.79|5967.79|5967.79|5967.79|5967.79|0
1638956520000|2021-12-08 09:42:00|5967.1|5967.1|5964.98|5964.98|5967.1|5967.1|5964.98|5964.98|0
1638956550000|2021-12-08 09:42:30|5964.74|5964.74|5964.17|5964.17|5964.74|5964.74|5964.17|5964.17|0
1638956560000|2021-12-08 09:42:40|5963.95|5963.95|5965.8|5965.8|5965.8|5965.8|5963.95|5963.95|0
1638956580000|2021-12-08 09:43:00|5966.04|5966.04|5967.19|5967.19|5967.19|5967.19|5966.04|5966.04|0
1638956590000|2021-12-08 09:43:10|5966.54|5966.54|5965.83|5965.83|5966.54|5966.54|5965.83|5965.83|0
1638956600000|2021-12-08 09:43:20|5966.04|5966.04|5968.15|5968.15|5968.15|5968.15|5966.04|5966.04|0
1638956610000|2021-12-08 09:43:30|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|0
1638956630000|2021-12-08 09:43:50|5969.08|5969.08|5969.36|5969.36|5969.36|5969.36|5969.08|5969.08|0
1638956640000|2021-12-08 09:44:00|5969.58|5969.58|5968.36|5968.36|5969.58|5969.58|5968.36|5968.36|0
1638956650000|2021-12-08 09:44:10|5966.97|5966.97|5967.26|5967.26|5967.26|5967.26|5966.97|5966.97|0
1638956660000|2021-12-08 09:44:20|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|0
1638956670000|2021-12-08 09:44:30|5968.46|5968.46|5968.17|5968.17|5968.46|5968.46|5968.17|5968.17|0
1638956680000|2021-12-08 09:44:40|5967.88|5967.88|5967.45|5967.45|5967.88|5967.88|5967.45|5967.45|0
1638956690000|2021-12-08 09:44:50|5967.74|5967.74|5967.72|5967.72|5967.74|5967.74|5967.72|5967.72|0
1638956700000|2021-12-08 09:45:00|5967.43|5967.43|5967.87|5967.87|5967.87|5967.87|5967.43|5967.43|0
1638956710000|2021-12-08 09:45:10|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1638956720000|2021-12-08 09:45:20|5967.65|5967.65|5967.64|5967.64|5967.65|5967.65|5967.64|5967.64|0
1638956730000|2021-12-08 09:45:30|5968.72|5968.72|5968.38|5968.38|5968.72|5968.72|5968.38|5968.38|0
1638956750000|2021-12-08 09:45:50|5968.67|5968.67|5970.53|5970.53|5970.53|5970.53|5968.67|5968.67|0
1638956760000|2021-12-08 09:46:00|5970.56|5970.56|5970.53|5970.53|5970.56|5970.56|5970.53|5970.53|0
1638956770000|2021-12-08 09:46:10|5971.01|5971.01|5971.85|5971.85|5972.09|5972.09|5971.01|5971.01|0
1638956780000|2021-12-08 09:46:20|5972.43|5972.43|5972.22|5972.22|5972.43|5972.43|5972.22|5972.22|0
1638956790000|2021-12-08 09:46:30|5971.93|5971.93|5972.5|5972.5|5972.74|5972.74|5971.93|5971.93|0
1638956800000|2021-12-08 09:46:40|5972.98|5972.98|5971.4|5971.4|5972.98|5972.98|5971.4|5971.4|0
1638956810000|2021-12-08 09:46:50|5971.11|5971.11|5970.45|5970.45|5971.11|5971.11|5970.45|5970.45|0
1638956820000|2021-12-08 09:47:00|5970.16|5970.16|5969.52|5969.52|5970.45|5970.45|5969.52|5969.52|0
1638956830000|2021-12-08 09:47:10|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|0
1638956840000|2021-12-08 09:47:20|5968.4|5968.4|5968.11|5968.11|5968.4|5968.4|5968.11|5968.11|0
1638956860000|2021-12-08 09:47:40|5967.46|5967.46|5967.87|5967.87|5967.87|5967.87|5967.44|5967.44|0
1638956870000|2021-12-08 09:47:50|5967.23|5967.23|5966.75|5966.75|5967.23|5967.23|5966.75|5966.75|0
1638956880000|2021-12-08 09:48:00|5967.49|5967.49|5966.96|5966.96|5967.49|5967.49|5966.96|5966.96|0
1638956890000|2021-12-08 09:48:10|5967.25|5967.25|5967|5967|5967.25|5967.25|5967|5967|0
1638956900000|2021-12-08 09:48:20|5966.79|5966.79|5969.24|5969.24|5969.24|5969.24|5966.79|5966.79|0
1638956910000|2021-12-08 09:48:30|5969.22|5969.22|5969.69|5969.69|5969.69|5969.69|5969.22|5969.22|0
1638956940000|2021-12-08 09:49:00|5970.12|5970.12|5969.91|5969.91|5970.12|5970.12|5969.67|5969.67|0
1638956950000|2021-12-08 09:49:10|5970.2|5970.2|5970.49|5970.49|5970.78|5970.78|5970.2|5970.2|0
1638956960000|2021-12-08 09:49:20|5970.99|5970.99|5971.44|5971.44|5971.44|5971.44|5970.78|5970.78|0
1638956970000|2021-12-08 09:49:30|5971.87|5971.87|5972.47|5972.47|5972.47|5972.47|5971.87|5971.87|0
1638956980000|2021-12-08 09:49:40|5972.71|5972.71|5972.71|5972.71|5972.71|5972.71|5972.71|5972.71|0
1638956990000|2021-12-08 09:49:50|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|0
1638957000000|2021-12-08 09:50:00|5972.93|5972.93|5974.14|5974.14|5974.14|5974.14|5972.93|5972.93|0
1638957010000|2021-12-08 09:50:10|5974.36|5974.36|5974.96|5974.96|5974.96|5974.96|5974.36|5974.36|0
1638957020000|2021-12-08 09:50:20|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|0
1638957030000|2021-12-08 09:50:30|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1638957040000|2021-12-08 09:50:40|5974.89|5974.89|5974.16|5974.16|5975.69|5975.69|5974.16|5974.16|0
1638957060000|2021-12-08 09:51:00|5973.92|5973.92|5972.24|5972.24|5973.92|5973.92|5972.24|5972.24|0
1638957080000|2021-12-08 09:51:20|5972.16|5972.16|5972.66|5972.66|5972.66|5972.66|5972.16|5972.16|0
1638957100000|2021-12-08 09:51:40|5972.18|5972.18|5971.71|5971.71|5972.18|5972.18|5971.71|5971.71|0
1638957120000|2021-12-08 09:52:00|5972.18|5972.18|5971.66|5971.66|5972.18|5972.18|5971.66|5971.66|0
1638957130000|2021-12-08 09:52:10|5971.44|5971.44|5971.2|5971.2|5971.44|5971.44|5971.2|5971.2|0
1638957140000|2021-12-08 09:52:20|5970.91|5970.91|5970.02|5970.02|5970.91|5970.91|5970.02|5970.02|0
1638957150000|2021-12-08 09:52:30|5969.44|5969.44|5968.96|5968.96|5969.44|5969.44|5968.96|5968.96|0
1638957160000|2021-12-08 09:52:40|5969.25|5969.25|5969.54|5969.54|5969.54|5969.54|5969.25|5969.25|0
1638957170000|2021-12-08 09:52:50|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|0
1638957180000|2021-12-08 09:53:00|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|0
1638957190000|2021-12-08 09:53:10|5968.96|5968.96|5969.25|5969.25|5969.54|5969.54|5968.96|5968.96|0
1638957200000|2021-12-08 09:53:20|5968.96|5968.96|5968.6|5968.6|5968.96|5968.96|5968.57|5968.57|0
1638957210000|2021-12-08 09:53:30|5969.31|5969.31|5969.66|5969.66|5970.32|5970.32|5969.31|5969.31|0
1638957220000|2021-12-08 09:53:40|5969.87|5969.87|5968.49|5968.49|5969.87|5969.87|5968.49|5968.49|0
1638957230000|2021-12-08 09:53:50|5968.06|5968.06|5968.04|5968.04|5968.06|5968.06|5968.04|5968.04|0
1638957250000|2021-12-08 09:54:10|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5967.82|5967.82|0
1638957260000|2021-12-08 09:54:20|5968.04|5968.04|5967.58|5967.58|5968.04|5968.04|5966.68|5966.68|0
1638957270000|2021-12-08 09:54:30|5967.37|5967.37|5968.09|5968.09|5968.09|5968.09|5967.37|5967.37|0
1638957280000|2021-12-08 09:54:40|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|0
1638957290000|2021-12-08 09:54:50|5967.46|5967.46|5967.46|5967.46|5967.68|5967.68|5967.25|5967.25|0
1638957300000|2021-12-08 09:55:00|5967.89|5967.89|5967.25|5967.25|5967.89|5967.89|5967.25|5967.25|0
1638957310000|2021-12-08 09:55:10|5967.82|5967.82|5968.47|5968.47|5968.47|5968.47|5967.82|5967.82|0
1638957330000|2021-12-08 09:55:30|5968.9|5968.9|5968.71|5968.71|5968.9|5968.9|5968.68|5968.68|0
1638957340000|2021-12-08 09:55:40|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|0
1638957350000|2021-12-08 09:55:50|5969.62|5969.62|5969.86|5969.86|5970.1|5970.1|5969.62|5969.62|0
1638957360000|2021-12-08 09:56:00|5969.64|5969.64|5969.98|5969.98|5969.98|5969.98|5969.41|5969.41|0
1638957370000|2021-12-08 09:56:10|5970|5970|5971.22|5971.22|5971.22|5971.22|5970|5970|0
1638957380000|2021-12-08 09:56:20|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|0
1638957390000|2021-12-08 09:56:30|5972.66|5972.66|5973.09|5973.09|5973.67|5973.67|5972.66|5972.66|0
1638957400000|2021-12-08 09:56:40|5972.88|5972.88|5972.88|5972.88|5972.88|5972.88|5972.88|5972.88|0
1638957410000|2021-12-08 09:56:50|5973.17|5973.17|5973.46|5973.46|5973.46|5973.46|5973.17|5973.17|0
1638957420000|2021-12-08 09:57:00|5973.24|5973.24|5973.03|5973.03|5973.24|5973.24|5973.03|5973.03|0
1638957430000|2021-12-08 09:57:10|5972.55|5972.55|5971.52|5971.52|5972.55|5972.55|5971.52|5971.52|0
1638957450000|2021-12-08 09:57:30|5971.58|5971.58|5972.04|5972.04|5972.04|5972.04|5971.53|5971.53|0
1638957460000|2021-12-08 09:57:40|5971.81|5971.81|5971.52|5971.52|5971.81|5971.81|5971.52|5971.52|0
1638957470000|2021-12-08 09:57:50|5971.23|5971.23|5969.64|5969.64|5971.23|5971.23|5969.64|5969.64|0
1638957480000|2021-12-08 09:58:00|5969.66|5969.66|5968.26|5968.26|5969.66|5969.66|5968.26|5968.26|0
1638957490000|2021-12-08 09:58:10|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|0
1638957500000|2021-12-08 09:58:20|5969.46|5969.46|5969.75|5969.75|5969.75|5969.75|5969.46|5969.46|0
1638957510000|2021-12-08 09:58:30|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|0
1638957520000|2021-12-08 09:58:40|5969.75|5969.75|5969.96|5969.96|5969.96|5969.96|5969.74|5969.74|0
1638957530000|2021-12-08 09:58:50|5969.89|5969.89|5969.9|5969.9|5969.9|5969.9|5969.89|5969.89|0
1638957560000|2021-12-08 09:59:20|5969.94|5969.94|5969.05|5969.05|5970.02|5970.02|5969.02|5969.02|0
1638957570000|2021-12-08 09:59:30|5969.63|5969.63|5969.92|5969.92|5969.92|5969.92|5969.63|5969.63|0
1638957590000|2021-12-08 09:59:50|5971.04|5971.04|5971.4|5971.4|5971.4|5971.4|5970.82|5970.82|0
1638957600000|2021-12-08 10:00:00|5971.62|5971.62|5971.4|5971.4|5972.05|5972.05|5971.4|5971.4|0
1638957610000|2021-12-08 10:00:10|5971.11|5971.11|5969.69|5969.69|5971.14|5971.14|5969.69|5969.69|0
1638957620000|2021-12-08 10:00:20|5969.4|5969.4|5969.08|5969.08|5969.4|5969.4|5969.08|5969.08|0
1638957630000|2021-12-08 10:00:30|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|0
1638957640000|2021-12-08 10:00:40|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|0
1638957650000|2021-12-08 10:00:50|5969.06|5969.06|5969.06|5969.06|5969.06|5969.06|5969.06|5969.06|0
1638957660000|2021-12-08 10:01:00|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|0
1638957670000|2021-12-08 10:01:10|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1638957680000|2021-12-08 10:01:20|5967.76|5967.76|5967.48|5967.48|5967.76|5967.76|5967.48|5967.48|0
1638957690000|2021-12-08 10:01:30|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1638957700000|2021-12-08 10:01:40|5967.97|5967.97|5968.26|5968.26|5968.26|5968.26|5967.97|5967.97|0
1638957710000|2021-12-08 10:01:50|5968.48|5968.48|5968.72|5968.72|5968.72|5968.72|5968.48|5968.48|0
1638957730000|2021-12-08 10:02:10|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1638957740000|2021-12-08 10:02:20|5968|5968|5966.33|5966.33|5968|5968|5966.33|5966.33|0
1638957750000|2021-12-08 10:02:30|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1638957770000|2021-12-08 10:02:50|5966.83|5966.83|5966.25|5966.25|5966.83|5966.83|5966.25|5966.25|0
1638957780000|2021-12-08 10:03:00|5966.04|5966.04|5966.61|5966.61|5966.61|5966.61|5966.04|5966.04|0
1638957790000|2021-12-08 10:03:10|5967.09|5967.09|5967.1|5967.1|5967.1|5967.1|5967.09|5967.09|0
1638957800000|2021-12-08 10:03:20|5967.75|5967.75|5969.21|5969.21|5969.21|5969.21|5967.75|5967.75|0
1638957810000|2021-12-08 10:03:30|5968.97|5968.97|5969.21|5969.21|5969.21|5969.21|5968.97|5968.97|0
1638957820000|2021-12-08 10:03:40|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|0
1638957850000|2021-12-08 10:04:10|5968.68|5968.68|5968.44|5968.44|5969.35|5969.35|5968.44|5968.44|0
1638957860000|2021-12-08 10:04:20|5969.16|5969.16|5969.73|5969.73|5969.73|5969.73|5969.16|5969.16|0
1638957870000|2021-12-08 10:04:30|5970.62|5970.62|5971.21|5971.21|5971.21|5971.21|5970.62|5970.62|0
1638957880000|2021-12-08 10:04:40|5971.25|5971.25|5971.46|5971.46|5971.46|5971.46|5971.22|5971.22|0
1638957890000|2021-12-08 10:04:50|5971.25|5971.25|5971.91|5971.91|5971.94|5971.94|5971.25|5971.25|0
1638957900000|2021-12-08 10:05:00|5972.34|5972.34|5972.25|5972.25|5972.34|5972.34|5972.25|5972.25|0
1638957920000|2021-12-08 10:05:20|5971.6|5971.6|5971.37|5971.37|5971.6|5971.6|5971.37|5971.37|0
1638957930000|2021-12-08 10:05:30|5971.34|5971.34|5971.34|5971.34|5971.34|5971.34|5971.34|5971.34|0
1638957940000|2021-12-08 10:05:40|5971.56|5971.56|5971.79|5971.79|5971.79|5971.79|5971.56|5971.56|0
1638957950000|2021-12-08 10:05:50|5972.75|5972.75|5974.55|5974.55|5974.55|5974.55|5972.75|5972.75|0
1638957960000|2021-12-08 10:06:00|5973.98|5973.98|5973.74|5973.74|5973.98|5973.98|5973.74|5973.74|0
1638957980000|2021-12-08 10:06:20|5973.5|5973.5|5975.39|5975.39|5975.39|5975.39|5973.5|5973.5|0
1638957990000|2021-12-08 10:06:30|5975.82|5975.82|5975.6|5975.6|5975.82|5975.82|5975.39|5975.39|0
1638958000000|2021-12-08 10:06:40|5975.89|5975.89|5976.2|5976.2|5976.2|5976.2|5975.89|5975.89|0
1638958010000|2021-12-08 10:06:50|5976.44|5976.44|5976.49|5976.49|5976.73|5976.73|5976.44|5976.44|0
1638958020000|2021-12-08 10:07:00|5976.2|5976.2|5975.46|5975.46|5976.2|5976.2|5975.46|5975.46|0
1638958040000|2021-12-08 10:07:20|5975.75|5975.75|5975.22|5975.22|5975.75|5975.75|5975.22|5975.22|0
1638958050000|2021-12-08 10:07:30|5974.93|5974.93|5974.64|5974.64|5974.93|5974.93|5974.64|5974.64|0
1638958060000|2021-12-08 10:07:40|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|0
1638958070000|2021-12-08 10:07:50|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1638958090000|2021-12-08 10:08:10|5975.72|5975.72|5975.5|5975.5|5975.73|5975.73|5975.5|5975.5|0
1638958100000|2021-12-08 10:08:20|5974.92|5974.92|5974.49|5974.49|5974.92|5974.92|5974.49|5974.49|0
1638958110000|2021-12-08 10:08:30|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|0
1638958120000|2021-12-08 10:08:40|5974.66|5974.66|5974.66|5974.66|5974.66|5974.66|5974.66|5974.66|0
1638958130000|2021-12-08 10:08:50|5975.95|5975.95|5976.67|5976.67|5976.67|5976.67|5975.95|5975.95|0
1638958150000|2021-12-08 10:09:10|5976.91|5976.91|5976.43|5976.43|5976.91|5976.91|5976.43|5976.43|0
1638958160000|2021-12-08 10:09:20|5976.21|5976.21|5976.45|5976.45|5976.45|5976.45|5976.21|5976.21|0
1638958170000|2021-12-08 10:09:30|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1638958180000|2021-12-08 10:09:40|5976.31|5976.31|5974.58|5974.58|5976.31|5976.31|5974.58|5974.58|0
1638958190000|2021-12-08 10:09:50|5974.57|5974.57|5974.28|5974.28|5974.57|5974.57|5974.28|5974.28|0
1638958200000|2021-12-08 10:10:00|5974.27|5974.27|5974.27|5974.27|5974.27|5974.27|5974.27|5974.27|0
1638958210000|2021-12-08 10:10:10|5973.98|5973.98|5974.27|5974.27|5974.27|5974.27|5973.02|5973.02|0
1638958220000|2021-12-08 10:10:20|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1638958230000|2021-12-08 10:10:30|5974.74|5974.74|5973.84|5973.84|5974.74|5974.74|5973.84|5973.84|0
1638958260000|2021-12-08 10:11:00|5973.6|5973.6|5974.6|5974.6|5974.6|5974.6|5973.6|5973.6|0
1638958270000|2021-12-08 10:11:10|5974.65|5974.65|5974.63|5974.63|5974.65|5974.65|5974.63|5974.63|0
1638958280000|2021-12-08 10:11:20|5974.92|5974.92|5975.75|5975.75|5975.75|5975.75|5974.92|5974.92|0
1638958290000|2021-12-08 10:11:30|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|0
1638958300000|2021-12-08 10:11:40|5975.89|5975.89|5974.67|5974.67|5975.89|5975.89|5974.67|5974.67|0
1638958310000|2021-12-08 10:11:50|5974.39|5974.39|5973.94|5973.94|5974.39|5974.39|5973.93|5973.93|0
1638958320000|2021-12-08 10:12:00|5973.18|5973.18|5972.53|5972.53|5973.18|5973.18|5972.53|5972.53|0
1638958340000|2021-12-08 10:12:20|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1638958350000|2021-12-08 10:12:30|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1638958360000|2021-12-08 10:12:40|5972.48|5972.48|5971.91|5971.91|5972.48|5972.48|5971.91|5971.91|0
1638958380000|2021-12-08 10:13:00|5971.87|5971.87|5972.59|5972.59|5972.59|5972.59|5971.87|5971.87|0
1638958400000|2021-12-08 10:13:20|5972.14|5972.14|5971.92|5971.92|5972.14|5972.14|5971.92|5971.92|0
1638958410000|2021-12-08 10:13:30|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1638958420000|2021-12-08 10:13:40|5972.61|5972.61|5973.12|5973.12|5973.12|5973.12|5972.61|5972.61|0
1638958430000|2021-12-08 10:13:50|5973.36|5973.36|5973.91|5973.91|5974.6|5974.6|5973.36|5973.36|0
1638958450000|2021-12-08 10:14:10|5973.86|5973.86|5974.63|5974.63|5974.63|5974.63|5973.86|5973.86|0
1638958460000|2021-12-08 10:14:20|5975.06|5975.06|5975.51|5975.51|5975.51|5975.51|5975.06|5975.06|0
1638958470000|2021-12-08 10:14:30|5975.73|5975.73|5976.2|5976.2|5976.2|5976.2|5975.73|5975.73|0
1638958490000|2021-12-08 10:14:50|5976.78|5976.78|5977.21|5977.21|5977.21|5977.21|5976.78|5976.78|0
1638958500000|2021-12-08 10:15:00|5976.92|5976.92|5976.54|5976.54|5977.21|5977.21|5976.54|5976.54|0
1638958510000|2021-12-08 10:15:10|5975.87|5975.87|5976.09|5976.09|5976.09|5976.09|5975.87|5975.87|0
1638958520000|2021-12-08 10:15:20|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|0
1638958530000|2021-12-08 10:15:30|5976.36|5976.36|5976.21|5976.21|5976.4|5976.4|5976.16|5976.16|0
1638958540000|2021-12-08 10:15:40|5975.52|5975.52|5975.01|5975.01|5975.52|5975.52|5975.01|5975.01|0
1638958550000|2021-12-08 10:15:50|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1638958560000|2021-12-08 10:16:00|5974.77|5974.77|5974.49|5974.49|5974.77|5974.77|5974.49|5974.49|0
1638958570000|2021-12-08 10:16:10|5974.43|5974.43|5974.86|5974.86|5974.86|5974.86|5974.43|5974.43|0
1638958580000|2021-12-08 10:16:20|5974.43|5974.43|5974.14|5974.14|5974.43|5974.43|5974.14|5974.14|0
1638958590000|2021-12-08 10:16:30|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|0
1638958600000|2021-12-08 10:16:40|5974.09|5974.09|5973.81|5973.81|5974.09|5974.09|5973.81|5973.81|0
1638958610000|2021-12-08 10:16:50|5973.37|5973.37|5973.59|5973.59|5973.59|5973.59|5973.37|5973.37|0
1638958620000|2021-12-08 10:17:00|5973.3|5973.3|5971.31|5971.31|5973.3|5973.3|5971.31|5971.31|0
1638958670000|2021-12-08 10:17:50|5970.84|5970.84|5970.55|5970.55|5970.84|5970.84|5970.55|5970.55|0
1638958680000|2021-12-08 10:18:00|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|0
1638958700000|2021-12-08 10:18:20|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1638958710000|2021-12-08 10:18:30|5970.2|5970.2|5969.69|5969.69|5970.2|5970.2|5969.69|5969.69|0
1638958720000|2021-12-08 10:18:40|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|0
1638958730000|2021-12-08 10:18:50|5969.76|5969.76|5968.06|5968.06|5969.76|5969.76|5968.06|5968.06|0
1638958740000|2021-12-08 10:19:00|5968.08|5968.08|5967.36|5967.36|5968.08|5968.08|5967.36|5967.36|0
1638958750000|2021-12-08 10:19:10|5967.6|5967.6|5968.51|5968.51|5968.51|5968.51|5967.6|5967.6|0
1638958760000|2021-12-08 10:19:20|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|0
1638958770000|2021-12-08 10:19:30|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1638958780000|2021-12-08 10:19:40|5967.7|5967.7|5968.12|5968.12|5968.12|5968.12|5967.41|5967.41|0
1638958790000|2021-12-08 10:19:50|5968.63|5968.63|5968.64|5968.64|5968.64|5968.64|5968.63|5968.63|0
1638958800000|2021-12-08 10:20:00|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|0
1638958810000|2021-12-08 10:20:10|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|0
1638958820000|2021-12-08 10:20:20|5967.87|5967.87|5966.36|5966.36|5968.06|5968.06|5966.36|5966.36|0
1638958830000|2021-12-08 10:20:30|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1638958840000|2021-12-08 10:20:40|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|0
1638958850000|2021-12-08 10:20:50|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1638958860000|2021-12-08 10:21:00|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|0
1638958870000|2021-12-08 10:21:10|5966.6|5966.6|5967.56|5967.56|5967.79|5967.79|5966.6|5966.6|0
1638958890000|2021-12-08 10:21:30|5967.84|5967.84|5967.87|5967.87|5968.34|5968.34|5967.63|5967.63|0
1638958900000|2021-12-08 10:21:40|5968.16|5968.16|5968.37|5968.37|5968.85|5968.85|5968.16|5968.16|0
1638958910000|2021-12-08 10:21:50|5968.08|5968.08|5966.09|5966.09|5968.08|5968.08|5966.09|5966.09|0
1638958920000|2021-12-08 10:22:00|5965.86|5965.86|5966.62|5966.62|5966.62|5966.62|5965.86|5965.86|0
1638958930000|2021-12-08 10:22:10|5966.66|5966.66|5967.38|5967.38|5967.38|5967.38|5966.66|5966.66|0
1638958940000|2021-12-08 10:22:20|5968.53|5968.53|5968|5968|5968.53|5968.53|5968|5968|0
1638958950000|2021-12-08 10:22:30|5968.29|5968.29|5969.67|5969.67|5969.67|5969.67|5968.29|5968.29|0
1638958960000|2021-12-08 10:22:40|5970.1|5970.1|5969.15|5969.15|5970.37|5970.37|5968.91|5968.91|0
1638958970000|2021-12-08 10:22:50|5968.45|5968.45|5968.24|5968.24|5968.45|5968.45|5968.24|5968.24|0
1638959000000|2021-12-08 10:23:20|5968.02|5968.02|5967.95|5967.95|5968.02|5968.02|5967.74|5967.74|0
1638959010000|2021-12-08 10:23:30|5968.38|5968.38|5969.13|5969.13|5969.15|5969.15|5968.38|5968.38|0
1638959020000|2021-12-08 10:23:40|5969.15|5969.15|5969.05|5969.05|5969.15|5969.15|5969.05|5969.05|0
1638959030000|2021-12-08 10:23:50|5967.33|5967.33|5965.84|5965.84|5967.33|5967.33|5965.84|5965.84|0
1638959040000|2021-12-08 10:24:00|5965.88|5965.88|5965.9|5965.9|5965.9|5965.9|5965.88|5965.88|0
1638959050000|2021-12-08 10:24:10|5966.37|5966.37|5966.37|5966.37|5966.88|5966.88|5966.37|5966.37|0
1638959070000|2021-12-08 10:24:30|5966.08|5966.08|5965.81|5965.81|5966.08|5966.08|5965.8|5965.8|0
1638959080000|2021-12-08 10:24:40|5965.38|5965.38|5965.67|5965.67|5965.67|5965.67|5965.38|5965.38|0
1638959090000|2021-12-08 10:24:50|5965.38|5965.38|5965.01|5965.01|5965.38|5965.38|5965.01|5965.01|0
1638959100000|2021-12-08 10:25:00|5965.49|5965.49|5964.6|5964.6|5965.81|5965.81|5964.6|5964.6|0
1638959110000|2021-12-08 10:25:10|5964.72|5964.72|5963.39|5963.39|5964.72|5964.72|5963.3|5963.3|0
1638959120000|2021-12-08 10:25:20|5963.37|5963.37|5962.83|5962.83|5963.42|5963.42|5962.83|5962.83|0
1638959130000|2021-12-08 10:25:30|5962.25|5962.25|5962.24|5962.24|5962.25|5962.25|5962.24|5962.24|0
1638959140000|2021-12-08 10:25:40|5962.27|5962.27|5962.27|5962.27|5962.27|5962.27|5962.27|5962.27|0
1638959150000|2021-12-08 10:25:50|5962.29|5962.29|5962.29|5962.29|5962.29|5962.29|5962.29|5962.29|0
1638959160000|2021-12-08 10:26:00|5962.96|5962.96|5962.58|5962.58|5963.2|5963.2|5962.48|5962.48|0
1638959170000|2021-12-08 10:26:10|5962.11|5962.11|5961.56|5961.56|5962.11|5962.11|5961.13|5961.13|0
1638959180000|2021-12-08 10:26:20|5962.03|5962.03|5962.32|5962.32|5962.61|5962.61|5962.03|5962.03|0
1638959190000|2021-12-08 10:26:30|5961.75|5961.75|5961.91|5961.91|5961.91|5961.91|5960.55|5960.55|0
1638959200000|2021-12-08 10:26:40|5961.67|5961.67|5962.2|5962.2|5962.2|5962.2|5961.67|5961.67|0
1638959210000|2021-12-08 10:26:50|5962.06|5962.06|5962.4|5962.4|5963.6|5963.6|5962.06|5962.06|0
1638959220000|2021-12-08 10:27:00|5962.64|5962.64|5962.69|5962.69|5962.69|5962.69|5962.64|5962.64|0
1638959230000|2021-12-08 10:27:10|5961.76|5961.76|5961.98|5961.98|5961.98|5961.98|5961.76|5961.76|0
1638959240000|2021-12-08 10:27:20|5962.45|5962.45|5962.74|5962.74|5962.74|5962.74|5962.45|5962.45|0
1638959250000|2021-12-08 10:27:30|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|0
1638959260000|2021-12-08 10:27:40|5962.07|5962.07|5960.52|5960.52|5962.07|5962.07|5960.52|5960.52|0
1638959270000|2021-12-08 10:27:50|5960.5|5960.5|5961.03|5961.03|5961.03|5961.03|5960.5|5960.5|0
1638959280000|2021-12-08 10:28:00|5960.55|5960.55|5960.54|5960.54|5960.55|5960.55|5960.54|5960.54|0
1638959300000|2021-12-08 10:28:20|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|0
1638959310000|2021-12-08 10:28:30|5960.54|5960.54|5960.53|5960.53|5960.54|5960.54|5960.53|5960.53|0
1638959320000|2021-12-08 10:28:40|5960.82|5960.82|5961.98|5961.98|5961.98|5961.98|5960.8|5960.8|0
1638959330000|2021-12-08 10:28:50|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|0
1638959340000|2021-12-08 10:29:00|5962.4|5962.4|5962.48|5962.48|5962.69|5962.69|5962.4|5962.4|0
1638959350000|2021-12-08 10:29:10|5963.12|5963.12|5962.22|5962.22|5963.12|5963.12|5961.79|5961.79|0
1638959360000|2021-12-08 10:29:20|5961.93|5961.93|5960.9|5960.9|5961.93|5961.93|5960.9|5960.9|0
1638959370000|2021-12-08 10:29:30|5960.61|5960.61|5960.53|5960.53|5960.61|5960.61|5960.39|5960.39|0
1638959380000|2021-12-08 10:29:40|5960.75|5960.75|5962.2|5962.2|5962.2|5962.2|5960.75|5960.75|0
1638959390000|2021-12-08 10:29:50|5962.48|5962.48|5962.72|5962.72|5962.72|5962.72|5962.48|5962.48|0
1638959400000|2021-12-08 10:30:00|5963.95|5963.95|5964.42|5964.42|5964.42|5964.42|5963.66|5963.66|0
1638959410000|2021-12-08 10:30:10|5964.21|5964.21|5962.65|5962.65|5964.21|5964.21|5962.65|5962.65|0
1638959420000|2021-12-08 10:30:20|5962.64|5962.64|5964.29|5964.29|5964.5|5964.5|5962.64|5962.64|0
1638959430000|2021-12-08 10:30:30|5964.86|5964.86|5965.08|5965.08|5965.08|5965.08|5964.86|5964.86|0
1638959440000|2021-12-08 10:30:40|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|0
1638959460000|2021-12-08 10:31:00|5965.35|5965.35|5964.65|5964.65|5965.35|5965.35|5964.36|5964.36|0
1638959470000|2021-12-08 10:31:10|5964.64|5964.64|5964.83|5964.83|5964.83|5964.83|5964.35|5964.35|0
1638959480000|2021-12-08 10:31:20|5964.85|5964.85|5964.56|5964.56|5964.85|5964.85|5964.56|5964.56|0
1638959490000|2021-12-08 10:31:30|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|0
1638959500000|2021-12-08 10:31:40|5963.36|5963.36|5961.4|5961.4|5963.36|5963.36|5961.4|5961.4|0
1638959510000|2021-12-08 10:31:50|5961.64|5961.64|5960.77|5960.77|5961.64|5961.64|5960.77|5960.77|0
1638959520000|2021-12-08 10:32:00|5960.48|5960.48|5958.69|5958.69|5960.48|5960.48|5958.69|5958.69|0
1638959530000|2021-12-08 10:32:10|5957.52|5957.52|5957.8|5957.8|5958.01|5958.01|5957.52|5957.52|0
1638959540000|2021-12-08 10:32:20|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|0
1638959550000|2021-12-08 10:32:30|5956.98|5956.98|5957.46|5957.46|5957.46|5957.46|5956.98|5956.98|0
1638959560000|2021-12-08 10:32:40|5958.1|5958.1|5959.85|5959.85|5959.85|5959.85|5958.1|5958.1|0
1638959570000|2021-12-08 10:32:50|5959.37|5959.37|5958.9|5958.9|5959.37|5959.37|5958.9|5958.9|0
1638959580000|2021-12-08 10:33:00|5959.37|5959.37|5957.89|5957.89|5959.37|5959.37|5957.89|5957.89|0
1638959590000|2021-12-08 10:33:10|5957.88|5957.88|5958.16|5958.16|5958.16|5958.16|5957.88|5957.88|0
1638959600000|2021-12-08 10:33:20|5957.93|5957.93|5957.17|5957.17|5958.45|5958.45|5957.17|5957.17|0
1638959620000|2021-12-08 10:33:40|5956.93|5956.93|5955.46|5955.46|5956.93|5956.93|5955.46|5955.46|0
1638959630000|2021-12-08 10:33:50|5955.24|5955.24|5954.98|5954.98|5955.46|5955.46|5954.98|5954.98|0
1638959650000|2021-12-08 10:34:10|5955.7|5955.7|5953.97|5953.97|5955.91|5955.91|5953.97|5953.97|0
1638959660000|2021-12-08 10:34:20|5953.73|5953.73|5953.5|5953.5|5953.73|5953.73|5953.5|5953.5|0
1638959670000|2021-12-08 10:34:30|5953.28|5953.28|5953.21|5953.21|5953.5|5953.5|5953.21|5953.21|0
1638959680000|2021-12-08 10:34:40|5953.19|5953.19|5953.37|5953.37|5953.37|5953.37|5953.16|5953.16|0
1638959690000|2021-12-08 10:34:50|5953.66|5953.66|5954.12|5954.12|5954.12|5954.12|5953.66|5953.66|0
1638959700000|2021-12-08 10:35:00|5953.83|5953.83|5951.44|5951.44|5953.83|5953.83|5951.44|5951.44|0
1638959710000|2021-12-08 10:35:10|5950.86|5950.86|5949.79|5949.79|5950.86|5950.86|5949.57|5949.57|0
1638959720000|2021-12-08 10:35:20|5949.57|5949.57|5949.28|5949.28|5949.57|5949.57|5949.28|5949.28|0
1638959730000|2021-12-08 10:35:30|5948.99|5948.99|5948.54|5948.54|5948.99|5948.99|5948.54|5948.54|0
1638959740000|2021-12-08 10:35:40|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.11|5948.11|0
1638959750000|2021-12-08 10:35:50|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|0
1638959760000|2021-12-08 10:36:00|5948.06|5948.06|5949.86|5949.86|5950.44|5950.44|5948.06|5948.06|0
1638959770000|2021-12-08 10:36:10|5949.82|5949.82|5948.46|5948.46|5949.82|5949.82|5948.46|5948.46|0
1638959780000|2021-12-08 10:36:20|5949.37|5949.37|5949.58|5949.58|5949.58|5949.58|5949.37|5949.37|0
1638959790000|2021-12-08 10:36:30|5948.65|5948.65|5947.88|5947.88|5948.65|5948.65|5947.7|5947.7|0
1638959800000|2021-12-08 10:36:40|5948.17|5948.17|5948.79|5948.79|5948.79|5948.79|5947.88|5947.88|0
1638959810000|2021-12-08 10:36:50|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.34|5948.34|0
1638959820000|2021-12-08 10:37:00|5948.36|5948.36|5947.76|5947.76|5948.36|5948.36|5947.64|5947.64|0
1638959830000|2021-12-08 10:37:10|5946.85|5946.85|5944.79|5944.79|5946.85|5946.85|5944.79|5944.79|0
1638959840000|2021-12-08 10:37:20|5944.58|5944.58|5943.31|5943.31|5944.58|5944.58|5942.73|5942.73|0
1638959850000|2021-12-08 10:37:30|5943.09|5943.09|5944.79|5944.79|5944.79|5944.79|5943.09|5943.09|0
1638959860000|2021-12-08 10:37:40|5944.78|5944.78|5943.61|5943.61|5944.78|5944.78|5943.61|5943.61|0
1638959880000|2021-12-08 10:38:00|5944.54|5944.54|5943.42|5943.42|5944.83|5944.83|5943.13|5943.13|0
1638959890000|2021-12-08 10:38:10|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.2|5943.2|0
1638959910000|2021-12-08 10:38:30|5943.94|5943.94|5942.46|5942.46|5944.09|5944.09|5942.46|5942.46|0
1638959920000|2021-12-08 10:38:40|5942.17|5942.17|5939.96|5939.96|5942.17|5942.17|5939.96|5939.96|0
1638959930000|2021-12-08 10:38:50|5938.8|5938.8|5939.35|5939.35|5939.35|5939.35|5938.77|5938.77|0
1638959940000|2021-12-08 10:39:00|5939.59|5939.59|5940.5|5940.5|5940.5|5940.5|5939.11|5939.11|0
1638959950000|2021-12-08 10:39:10|5941.08|5941.08|5940.86|5940.86|5941.08|5941.08|5940.28|5940.28|0
1638959960000|2021-12-08 10:39:20|5941.08|5941.08|5941.21|5941.21|5941.21|5941.21|5941|5941|0
1638959970000|2021-12-08 10:39:30|5940.31|5940.31|5939.13|5939.13|5940.52|5940.52|5939.13|5939.13|0
1638959980000|2021-12-08 10:39:40|5939.42|5939.42|5938.99|5938.99|5939.42|5939.42|5938.99|5938.99|0
1638959990000|2021-12-08 10:39:50|5939.34|5939.34|5940.93|5940.93|5940.93|5940.93|5939.34|5939.34|0
1638960000000|2021-12-08 10:40:00|5942.12|5942.12|5941.88|5941.88|5942.12|5942.12|5941.88|5941.88|0
1638960010000|2021-12-08 10:40:10|5941.64|5941.64|5941.93|5941.93|5942.36|5942.36|5941.21|5941.21|0
1638960020000|2021-12-08 10:40:20|5942.36|5942.36|5942.65|5942.65|5942.65|5942.65|5942.36|5942.36|0
1638960030000|2021-12-08 10:40:30|5943.6|5943.6|5944.18|5944.18|5944.18|5944.18|5943.6|5943.6|0
1638960040000|2021-12-08 10:40:40|5943.89|5943.89|5943.75|5943.75|5944.18|5944.18|5943.46|5943.46|0
1638960050000|2021-12-08 10:40:50|5943.97|5943.97|5943.54|5943.54|5944.26|5944.26|5943.54|5943.54|0
1638960060000|2021-12-08 10:41:00|5943.09|5943.09|5942.8|5942.8|5943.09|5943.09|5942.8|5942.8|0
1638960070000|2021-12-08 10:41:10|5942.51|5942.51|5940.52|5940.52|5942.51|5942.51|5940.52|5940.52|0
1638960080000|2021-12-08 10:41:20|5939.94|5939.94|5939.49|5939.49|5939.94|5939.94|5939.49|5939.49|0
1638960090000|2021-12-08 10:41:30|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|0
1638960100000|2021-12-08 10:41:40|5939.19|5939.19|5939.4|5939.4|5939.4|5939.4|5939.19|5939.19|0
1638960110000|2021-12-08 10:41:50|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1638960120000|2021-12-08 10:42:00|5939.64|5939.64|5938.45|5938.45|5939.64|5939.64|5938.45|5938.45|0
1638960130000|2021-12-08 10:42:10|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|0
1638960140000|2021-12-08 10:42:20|5938.73|5938.73|5937.99|5937.99|5938.73|5938.73|5937.99|5937.99|0
1638960150000|2021-12-08 10:42:30|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|0
1638960160000|2021-12-08 10:42:40|5936.96|5936.96|5935.62|5935.62|5936.96|5936.96|5935.62|5935.62|0
1638960170000|2021-12-08 10:42:50|5935.61|5935.61|5934.2|5934.2|5935.61|5935.61|5934.2|5934.2|0
1638960180000|2021-12-08 10:43:00|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1638960190000|2021-12-08 10:43:10|5933.9|5933.9|5933.79|5933.79|5933.9|5933.9|5933.79|5933.79|0
1638960200000|2021-12-08 10:43:20|5934.08|5934.08|5934.37|5934.37|5934.37|5934.37|5934.08|5934.08|0
1638960210000|2021-12-08 10:43:30|5934.58|5934.58|5934.08|5934.08|5934.58|5934.58|5933.79|5933.79|0
1638960220000|2021-12-08 10:43:40|5934.55|5934.55|5934.75|5934.75|5934.75|5934.75|5934.32|5934.32|0
1638960230000|2021-12-08 10:43:50|5934.76|5934.76|5936.06|5936.06|5936.06|5936.06|5934.75|5934.75|0
1638960240000|2021-12-08 10:44:00|5935.48|5935.48|5935.31|5935.31|5935.52|5935.52|5935.31|5935.31|0
1638960250000|2021-12-08 10:44:10|5935.3|5935.3|5936.62|5936.62|5936.62|5936.62|5934.82|5934.82|0
1638960260000|2021-12-08 10:44:20|5936.91|5936.91|5937.63|5937.63|5937.63|5937.63|5936.91|5936.91|0
1638960270000|2021-12-08 10:44:30|5937.34|5937.34|5937.3|5937.3|5937.34|5937.34|5937.3|5937.3|0
1638960280000|2021-12-08 10:44:40|5938.02|5938.02|5938.71|5938.71|5938.71|5938.71|5938.02|5938.02|0
1638960290000|2021-12-08 10:44:50|5938.93|5938.93|5941.51|5941.51|5941.51|5941.51|5938.93|5938.93|0
1638960300000|2021-12-08 10:45:00|5941.8|5941.8|5941.51|5941.51|5941.8|5941.8|5941.22|5941.22|0
1638960320000|2021-12-08 10:45:20|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.72|5941.72|0
1638960330000|2021-12-08 10:45:30|5942.89|5942.89|5943.23|5943.23|5943.47|5943.47|5942.67|5942.67|0
1638960340000|2021-12-08 10:45:40|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1638960350000|2021-12-08 10:45:50|5942.89|5942.89|5942.89|5942.89|5943.11|5943.11|5942.89|5942.89|0
1638960360000|2021-12-08 10:46:00|5942.86|5942.86|5942.72|5942.72|5944.73|5944.73|5942.72|5942.72|0
1638960370000|2021-12-08 10:46:10|5942.95|5942.95|5941.54|5941.54|5942.95|5942.95|5941.54|5941.54|0
1638960380000|2021-12-08 10:46:20|5941.83|5941.83|5941.16|5941.16|5941.83|5941.83|5940.87|5940.87|0
1638960390000|2021-12-08 10:46:30|5940.87|5940.87|5941.24|5941.24|5941.24|5941.24|5940.87|5940.87|0
1638960400000|2021-12-08 10:46:40|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|0
1638960410000|2021-12-08 10:46:50|5941.17|5941.17|5940.28|5940.28|5941.17|5941.17|5940.28|5940.28|0
1638960420000|2021-12-08 10:47:00|5939.99|5939.99|5939.51|5939.51|5939.99|5939.99|5939.51|5939.51|0
1638960430000|2021-12-08 10:47:10|5938.53|5938.53|5938.81|5938.81|5939.13|5939.13|5938.53|5938.53|0
1638960440000|2021-12-08 10:47:20|5938.57|5938.57|5936.6|5936.6|5938.57|5938.57|5936.17|5936.17|0
1638960450000|2021-12-08 10:47:30|5935.44|5935.44|5936.02|5936.02|5936.02|5936.02|5935.44|5935.44|0
1638960460000|2021-12-08 10:47:40|5935.81|5935.81|5934.8|5934.8|5935.81|5935.81|5934.8|5934.8|0
1638960470000|2021-12-08 10:47:50|5934.32|5934.32|5936.38|5936.38|5936.67|5936.67|5934.32|5934.32|0
1638960480000|2021-12-08 10:48:00|5936.09|5936.09|5936.91|5936.91|5936.91|5936.91|5936.09|5936.09|0
1638960490000|2021-12-08 10:48:10|5937.19|5937.19|5938.27|5938.27|5938.27|5938.27|5937.19|5937.19|0
1638960500000|2021-12-08 10:48:20|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|0
1638960510000|2021-12-08 10:48:30|5937.82|5937.82|5938.03|5938.03|5938.25|5938.25|5937.82|5937.82|0
1638960520000|2021-12-08 10:48:40|5938.32|5938.32|5941.08|5941.08|5941.08|5941.08|5938.32|5938.32|0
1638960530000|2021-12-08 10:48:50|5941.06|5941.06|5941.35|5941.35|5941.35|5941.35|5941.06|5941.06|0
1638960540000|2021-12-08 10:49:00|5941.83|5941.83|5941.07|5941.07|5942.52|5942.52|5941.07|5941.07|0
1638960550000|2021-12-08 10:49:10|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1638960560000|2021-12-08 10:49:20|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|0
1638960570000|2021-12-08 10:49:30|5939.65|5939.65|5939.42|5939.42|5939.65|5939.65|5939.42|5939.42|0
1638960580000|2021-12-08 10:49:40|5939.65|5939.65|5939.88|5939.88|5939.88|5939.88|5939.65|5939.65|0
1638960590000|2021-12-08 10:49:50|5939.64|5939.64|5939.5|5939.5|5939.93|5939.93|5939.5|5939.5|0
1638960600000|2021-12-08 10:50:00|5939.26|5939.26|5937.6|5937.6|5939.77|5939.77|5937.6|5937.6|0
1638960610000|2021-12-08 10:50:10|5937.83|5937.83|5937.32|5937.32|5938.05|5938.05|5937.28|5937.28|0
1638960620000|2021-12-08 10:50:20|5937.1|5937.1|5935.95|5935.95|5937.1|5937.1|5935.95|5935.95|0
1638960630000|2021-12-08 10:50:30|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|0
1638960640000|2021-12-08 10:50:40|5934.82|5934.82|5934.8|5934.8|5934.82|5934.82|5934.8|5934.8|0
1638960650000|2021-12-08 10:50:50|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1638960660000|2021-12-08 10:51:00|5934.22|5934.22|5934.22|5934.22|5934.22|5934.22|5934.22|5934.22|0
1638960670000|2021-12-08 10:51:10|5933.98|5933.98|5934.33|5934.33|5934.33|5934.33|5933.75|5933.75|0
1638960680000|2021-12-08 10:51:20|5934.62|5934.62|5936.24|5936.24|5936.24|5936.24|5934.62|5934.62|0
1638960690000|2021-12-08 10:51:30|5936.72|5936.72|5939.64|5939.64|5939.64|5939.64|5936.72|5936.72|0
1638960700000|2021-12-08 10:51:40|5939.65|5939.65|5940.09|5940.09|5940.09|5940.09|5939.65|5939.65|0
1638960710000|2021-12-08 10:51:50|5940.37|5940.37|5939.75|5939.75|5940.59|5940.59|5939.75|5939.75|0
1638960720000|2021-12-08 10:52:00|5939.99|5939.99|5938.87|5938.87|5939.99|5939.99|5938.66|5938.66|0
1638960730000|2021-12-08 10:52:10|5938.58|5938.58|5938.15|5938.15|5938.87|5938.87|5938.15|5938.15|0
1638960740000|2021-12-08 10:52:20|5938.44|5938.44|5939.11|5939.11|5939.33|5939.33|5938.44|5938.44|0
1638960750000|2021-12-08 10:52:30|5939.4|5939.4|5939.61|5939.61|5939.61|5939.61|5939.4|5939.4|0
1638960760000|2021-12-08 10:52:40|5939.14|5939.14|5941.57|5941.57|5941.57|5941.57|5939.11|5939.11|0
1638960770000|2021-12-08 10:52:50|5941.85|5941.85|5938.43|5938.43|5942.38|5942.38|5938.43|5938.43|0
1638960780000|2021-12-08 10:53:00|5938.67|5938.67|5937.4|5937.4|5938.67|5938.67|5936.95|5936.95|0
1638960790000|2021-12-08 10:53:10|5937.62|5937.62|5937.2|5937.2|5937.64|5937.64|5937.2|5937.2|0
1638960810000|2021-12-08 10:53:30|5937.67|5937.67|5937.94|5937.94|5937.94|5937.94|5937.67|5937.67|0
1638960820000|2021-12-08 10:53:40|5938.23|5938.23|5936.74|5936.74|5938.44|5938.44|5936.53|5936.53|0
1638960830000|2021-12-08 10:53:50|5936.96|5936.96|5937.3|5937.3|5937.45|5937.45|5936.87|5936.87|0
1638960850000|2021-12-08 10:54:10|5936.39|5936.39|5936.39|5936.39|5936.39|5936.39|5936.39|5936.39|0
1638960860000|2021-12-08 10:54:20|5936.63|5936.63|5936.59|5936.59|5936.63|5936.63|5936.59|5936.59|0
1638960870000|2021-12-08 10:54:30|5934.7|5934.7|5934.62|5934.62|5934.93|5934.93|5934.19|5934.19|0
1638960880000|2021-12-08 10:54:40|5934.84|5934.84|5934.37|5934.37|5934.84|5934.84|5934.37|5934.37|0
1638960890000|2021-12-08 10:54:50|5934.39|5934.39|5934.63|5934.63|5934.63|5934.63|5934.39|5934.39|0
1638960900000|2021-12-08 10:55:00|5934.17|5934.17|5933.67|5933.67|5934.17|5934.17|5933.67|5933.67|0
1638960910000|2021-12-08 10:55:10|5933.19|5933.19|5932.69|5932.69|5933.19|5933.19|5932.69|5932.69|0
1638960920000|2021-12-08 10:55:20|5933.26|5933.26|5934.56|5934.56|5934.56|5934.56|5933.26|5933.26|0
1638960930000|2021-12-08 10:55:30|5934.27|5934.27|5934.49|5934.49|5934.49|5934.49|5934.27|5934.27|0
1638960940000|2021-12-08 10:55:40|5934.25|5934.25|5933.77|5933.77|5934.25|5934.25|5933.77|5933.77|0
1638960950000|2021-12-08 10:55:50|5933.53|5933.53|5932.9|5932.9|5933.77|5933.77|5932.9|5932.9|0
1638960960000|2021-12-08 10:56:00|5932.86|5932.86|5931.52|5931.52|5932.9|5932.9|5931.5|5931.5|0
1638960970000|2021-12-08 10:56:10|5932.31|5932.31|5933.22|5933.22|5933.22|5933.22|5932.31|5932.31|0
1638960980000|2021-12-08 10:56:20|5933.96|5933.96|5936.93|5936.93|5936.93|5936.93|5933.96|5933.96|0
1638960990000|2021-12-08 10:56:30|5936.92|5936.92|5936.46|5936.46|5936.92|5936.92|5936.46|5936.46|0
1638961000000|2021-12-08 10:56:40|5936.01|5936.01|5935.79|5935.79|5936.03|5936.03|5935.5|5935.5|0
1638961010000|2021-12-08 10:56:50|5935.82|5935.82|5933.6|5933.6|5936.25|5936.25|5933.6|5933.6|0
1638961020000|2021-12-08 10:57:00|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1638961030000|2021-12-08 10:57:10|5934.54|5934.54|5934.78|5934.78|5934.78|5934.78|5934.09|5934.09|0
1638961040000|2021-12-08 10:57:20|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|0
1638961060000|2021-12-08 10:57:40|5932.91|5932.91|5933.2|5933.2|5933.2|5933.2|5932.91|5932.91|0
1638961070000|2021-12-08 10:57:50|5932.91|5932.91|5932.7|5932.7|5932.91|5932.91|5932.7|5932.7|0
1638961080000|2021-12-08 10:58:00|5932.69|5932.69|5932.25|5932.25|5932.69|5932.69|5932.25|5932.25|0
1638961090000|2021-12-08 10:58:10|5932.47|5932.47|5931.68|5931.68|5932.47|5932.47|5931.68|5931.68|0
1638961100000|2021-12-08 10:58:20|5931.25|5931.25|5930.53|5930.53|5931.25|5931.25|5930.53|5930.53|0
1638961110000|2021-12-08 10:58:30|5930.24|5930.24|5930.32|5930.32|5930.32|5930.32|5930.24|5930.24|0
1638961130000|2021-12-08 10:58:50|5930.03|5930.03|5933.31|5933.31|5933.31|5933.31|5930.03|5930.03|0
1638961140000|2021-12-08 10:59:00|5933.6|5933.6|5934.08|5934.08|5934.08|5934.08|5933.59|5933.59|0
1638961150000|2021-12-08 10:59:10|5933.6|5933.6|5931.97|5931.97|5934.03|5934.03|5931.97|5931.97|0
1638961160000|2021-12-08 10:59:20|5932.71|5932.71|5933.26|5933.26|5933.75|5933.75|5932.71|5932.71|0
1638961170000|2021-12-08 10:59:30|5932.37|5932.37|5932.39|5932.39|5932.39|5932.39|5932.37|5932.37|0
1638961190000|2021-12-08 10:59:50|5932.61|5932.61|5932.5|5932.5|5933.08|5933.08|5932.5|5932.5|0
1638961200000|2021-12-08 11:00:00|5932.22|5932.22|5929.92|5929.92|5932.22|5932.22|5929.1|5929.1|0
1638961210000|2021-12-08 11:00:10|5929.1|5929.1|5927.33|5927.33|5929.1|5929.1|5927.33|5927.33|0
1638961220000|2021-12-08 11:00:20|5927.11|5927.11|5924.86|5924.86|5927.16|5927.16|5924.86|5924.86|0
1638961230000|2021-12-08 11:00:30|5924.62|5924.62|5924.12|5924.12|5924.62|5924.62|5924.12|5924.12|0
1638961250000|2021-12-08 11:00:50|5924.36|5924.36|5923.33|5923.33|5924.36|5924.36|5923.33|5923.33|0
1638961260000|2021-12-08 11:01:00|5923.09|5923.09|5924.52|5924.52|5924.81|5924.81|5922.8|5922.8|0
1638961270000|2021-12-08 11:01:10|5924.45|5924.45|5925.18|5925.18|5925.77|5925.77|5924.45|5924.45|0
1638961280000|2021-12-08 11:01:20|5925.47|5925.47|5927.99|5927.99|5927.99|5927.99|5925.47|5925.47|0
1638961290000|2021-12-08 11:01:30|5928.57|5928.57|5928.28|5928.28|5928.57|5928.57|5928.28|5928.28|0
1638961300000|2021-12-08 11:01:40|5927.99|5927.99|5927.26|5927.26|5927.99|5927.99|5927.02|5927.02|0
1638961310000|2021-12-08 11:01:50|5926.75|5926.75|5926.08|5926.08|5926.75|5926.75|5924.54|5924.54|0
1638961320000|2021-12-08 11:02:00|5926.09|5926.09|5925.46|5925.46|5926.33|5926.33|5925.42|5925.42|0
1638961330000|2021-12-08 11:02:10|5925.94|5925.94|5926.43|5926.43|5926.43|5926.43|5925.94|5925.94|0
1638961340000|2021-12-08 11:02:20|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|0
1638961350000|2021-12-08 11:02:30|5926|5926|5925.29|5925.29|5926|5926|5925.29|5925.29|0
1638961360000|2021-12-08 11:02:40|5925.58|5925.58|5927.73|5927.73|5927.73|5927.73|5925.58|5925.58|0
1638961370000|2021-12-08 11:02:50|5927.44|5927.44|5928.87|5928.87|5930.22|5930.22|5927.44|5927.44|0
1638961380000|2021-12-08 11:03:00|5928.9|5928.9|5929.41|5929.41|5929.7|5929.7|5928.9|5928.9|0
1638961390000|2021-12-08 11:03:10|5929.12|5929.12|5929.21|5929.21|5929.21|5929.21|5929.12|5929.12|0
1638961400000|2021-12-08 11:03:20|5928.99|5928.99|5928.53|5928.53|5928.99|5928.99|5928.53|5928.53|0
1638961410000|2021-12-08 11:03:30|5929.01|5929.01|5928.17|5928.17|5929.22|5929.22|5928.17|5928.17|0
1638961420000|2021-12-08 11:03:40|5928.18|5928.18|5928.47|5928.47|5928.47|5928.47|5928.18|5928.18|0
1638961430000|2021-12-08 11:03:50|5928.69|5928.69|5928.49|5928.49|5928.92|5928.92|5928.49|5928.49|0
1638961450000|2021-12-08 11:04:10|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1638961460000|2021-12-08 11:04:20|5928.13|5928.13|5927.18|5927.18|5928.13|5928.13|5927.18|5927.18|0
1638961470000|2021-12-08 11:04:30|5926.89|5926.89|5925.61|5925.61|5926.89|5926.89|5925.61|5925.61|0
1638961480000|2021-12-08 11:04:40|5925.11|5925.11|5925.1|5925.1|5925.11|5925.11|5925.1|5925.1|0
1638961490000|2021-12-08 11:04:50|5924.52|5924.52|5923.72|5923.72|5924.52|5924.52|5923.51|5923.51|0
1638961500000|2021-12-08 11:05:00|5922.57|5922.57|5922.48|5922.48|5922.57|5922.57|5922.48|5922.48|0
1638961510000|2021-12-08 11:05:10|5922.77|5922.77|5922.56|5922.56|5922.77|5922.77|5922.56|5922.56|0
1638961520000|2021-12-08 11:05:20|5922.32|5922.32|5922.03|5922.03|5922.32|5922.32|5922.03|5922.03|0
1638961530000|2021-12-08 11:05:30|5921.98|5921.98|5921.61|5921.61|5921.98|5921.98|5921.29|5921.29|0
1638961540000|2021-12-08 11:05:40|5922.55|5922.55|5926.19|5926.19|5926.19|5926.19|5922.55|5922.55|0
1638961550000|2021-12-08 11:05:50|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|0
1638961560000|2021-12-08 11:06:00|5926.34|5926.34|5924.9|5924.9|5926.34|5926.34|5924.9|5924.9|0
1638961570000|2021-12-08 11:06:10|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|0
1638961580000|2021-12-08 11:06:20|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1638961590000|2021-12-08 11:06:30|5924.14|5924.14|5923.63|5923.63|5924.42|5924.42|5923.63|5923.63|0
1638961600000|2021-12-08 11:06:40|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|0
1638961610000|2021-12-08 11:06:50|5923.63|5923.63|5923.92|5923.92|5923.92|5923.92|5923.63|5923.63|0
1638961620000|2021-12-08 11:07:00|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|0
1638961630000|2021-12-08 11:07:10|5924.21|5924.21|5923.97|5923.97|5924.21|5924.21|5923.97|5923.97|0
1638961640000|2021-12-08 11:07:20|5924.62|5924.62|5923.97|5923.97|5924.62|5924.62|5923.97|5923.97|0
1638961650000|2021-12-08 11:07:30|5924.4|5924.4|5925.17|5925.17|5925.17|5925.17|5923.59|5923.59|0
1638961660000|2021-12-08 11:07:40|5925.41|5925.41|5924.93|5924.93|5925.41|5925.41|5924.93|5924.93|0
1638961670000|2021-12-08 11:07:50|5925.17|5925.17|5924.93|5924.93|5925.17|5925.17|5924.93|5924.93|0
1638961680000|2021-12-08 11:08:00|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|0
1638961690000|2021-12-08 11:08:10|5923.35|5923.35|5924.57|5924.57|5925.14|5925.14|5923.35|5923.35|0
1638961710000|2021-12-08 11:08:30|5924.14|5924.14|5922.08|5922.08|5924.14|5924.14|5922.08|5922.08|0
1638961720000|2021-12-08 11:08:40|5921.65|5921.65|5920.37|5920.37|5921.65|5921.65|5920.37|5920.37|0
1638961730000|2021-12-08 11:08:50|5920.61|5920.61|5920.18|5920.18|5920.9|5920.9|5920.18|5920.18|0
1638961750000|2021-12-08 11:09:10|5920.9|5920.9|5920.66|5920.66|5920.9|5920.9|5920.42|5920.42|0
1638961760000|2021-12-08 11:09:20|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|0
1638961770000|2021-12-08 11:09:30|5919.87|5919.87|5920.37|5920.37|5920.37|5920.37|5919.87|5919.87|0
1638961790000|2021-12-08 11:09:50|5920.85|5920.85|5920.61|5920.61|5920.85|5920.85|5920.61|5920.61|0
1638961800000|2021-12-08 11:10:00|5920.37|5920.37|5921.78|5921.78|5921.78|5921.78|5920.37|5920.37|0
1638961820000|2021-12-08 11:10:20|5922.65|5922.65|5923.31|5923.31|5923.6|5923.6|5922.65|5922.65|0
1638961830000|2021-12-08 11:10:30|5923.74|5923.74|5922.05|5922.05|5923.74|5923.74|5922.05|5922.05|0
1638961840000|2021-12-08 11:10:40|5922.03|5922.03|5923.75|5923.75|5923.75|5923.75|5922.03|5922.03|0
1638961850000|2021-12-08 11:10:50|5924.4|5924.4|5924.52|5924.52|5924.97|5924.97|5924.4|5924.4|0
1638961860000|2021-12-08 11:11:00|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5923.73|5923.73|0
1638961870000|2021-12-08 11:11:10|5923.73|5923.73|5925.3|5925.3|5925.51|5925.51|5923.73|5923.73|0
1638961880000|2021-12-08 11:11:20|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1638961900000|2021-12-08 11:11:40|5925.25|5925.25|5924.53|5924.53|5925.25|5925.25|5924.53|5924.53|0
1638961910000|2021-12-08 11:11:50|5923.77|5923.77|5922.59|5922.59|5923.77|5923.77|5922.52|5922.52|0
1638961920000|2021-12-08 11:12:00|5922.88|5922.88|5924.4|5924.4|5924.4|5924.4|5922.64|5922.64|0
1638961930000|2021-12-08 11:12:10|5924.98|5924.98|5927.99|5927.99|5928.21|5928.21|5924.98|5924.98|0
1638961940000|2021-12-08 11:12:20|5927.78|5927.78|5927.7|5927.7|5927.78|5927.78|5927.49|5927.49|0
1638961950000|2021-12-08 11:12:30|5927.75|5927.75|5927.09|5927.09|5927.75|5927.75|5927.09|5927.09|0
1638961960000|2021-12-08 11:12:40|5926.85|5926.85|5923.93|5923.93|5926.85|5926.85|5923.92|5923.92|0
1638961970000|2021-12-08 11:12:50|5924.22|5924.22|5925.59|5925.59|5925.59|5925.59|5924.22|5924.22|0
1638961980000|2021-12-08 11:13:00|5924.48|5924.48|5921.49|5921.49|5924.48|5924.48|5921.49|5921.49|0
1638961990000|2021-12-08 11:13:10|5921.2|5921.2|5924.05|5924.05|5924.05|5924.05|5921.2|5921.2|0
1638962000000|2021-12-08 11:13:20|5923.6|5923.6|5924.07|5924.07|5924.07|5924.07|5923.6|5923.6|0
1638962010000|2021-12-08 11:13:30|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|0
1638962020000|2021-12-08 11:13:40|5924.36|5924.36|5924.65|5924.65|5924.65|5924.65|5924.36|5924.36|0
1638962030000|2021-12-08 11:13:50|5924.36|5924.36|5923.23|5923.23|5924.36|5924.36|5923.23|5923.23|0
1638962040000|2021-12-08 11:14:00|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|0
1638962050000|2021-12-08 11:14:10|5923.28|5923.28|5921.1|5921.1|5923.28|5923.28|5921.1|5921.1|0
1638962060000|2021-12-08 11:14:20|5921.68|5921.68|5921.92|5921.92|5921.92|5921.92|5921.68|5921.68|0
1638962070000|2021-12-08 11:14:30|5921.63|5921.63|5921.97|5921.97|5921.97|5921.97|5921.63|5921.63|0
1638962080000|2021-12-08 11:14:40|5921.98|5921.98|5922.49|5922.49|5922.49|5922.49|5921.98|5921.98|0
1638962090000|2021-12-08 11:14:50|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1638962100000|2021-12-08 11:15:00|5922.25|5922.25|5922.03|5922.03|5922.25|5922.25|5922.03|5922.03|0
1638962120000|2021-12-08 11:15:20|5921.82|5921.82|5924.15|5924.15|5924.15|5924.15|5921.82|5921.82|0
1638962130000|2021-12-08 11:15:30|5923.67|5923.67|5921.84|5921.84|5923.67|5923.67|5921.84|5921.84|0
1638962140000|2021-12-08 11:15:40|5922.13|5922.13|5922.8|5922.8|5923.04|5923.04|5922.13|5922.13|0
1638962170000|2021-12-08 11:16:10|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|5923.76|0
1638962180000|2021-12-08 11:16:20|5923.77|5923.77|5922.17|5922.17|5924.58|5924.58|5922.17|5922.17|0
1638962190000|2021-12-08 11:16:30|5922.46|5922.46|5922.65|5922.65|5922.65|5922.65|5922.01|5922.01|0
1638962200000|2021-12-08 11:16:40|5922.37|5922.37|5923.47|5923.47|5923.71|5923.71|5922.37|5922.37|0
1638962210000|2021-12-08 11:16:50|5923.48|5923.48|5923.24|5923.24|5923.48|5923.48|5923.24|5923.24|0
1638962220000|2021-12-08 11:17:00|5922.81|5922.81|5922.02|5922.02|5922.81|5922.81|5921.73|5921.73|0
1638962230000|2021-12-08 11:17:10|5922.31|5922.31|5922.89|5922.89|5922.89|5922.89|5922.31|5922.31|0
1638962240000|2021-12-08 11:17:20|5922.92|5922.92|5924.26|5924.26|5924.26|5924.26|5922.92|5922.92|0
1638962250000|2021-12-08 11:17:30|5925.45|5925.45|5926.34|5926.34|5926.34|5926.34|5925.45|5925.45|0
1638962260000|2021-12-08 11:17:40|5926.35|5926.35|5925.43|5925.43|5926.41|5926.41|5925.43|5925.43|0
1638962280000|2021-12-08 11:18:00|5927.88|5927.88|5927.3|5927.3|5927.88|5927.88|5927.3|5927.3|0
1638962290000|2021-12-08 11:18:10|5927.59|5927.59|5929.66|5929.66|5929.66|5929.66|5927.59|5927.59|0
1638962300000|2021-12-08 11:18:20|5929.37|5929.37|5930.15|5930.15|5930.44|5930.44|5929.37|5929.37|0
1638962310000|2021-12-08 11:18:30|5931.27|5931.27|5931.5|5931.5|5931.5|5931.5|5931.27|5931.27|0
1638962320000|2021-12-08 11:18:40|5932.37|5932.37|5931.79|5931.79|5933.37|5933.37|5931.79|5931.79|0
1638962330000|2021-12-08 11:18:50|5932.66|5932.66|5930.96|5930.96|5932.66|5932.66|5930.72|5930.72|0
1638962340000|2021-12-08 11:19:00|5931.01|5931.01|5930.77|5930.77|5931.01|5931.01|5930.77|5930.77|0
1638962360000|2021-12-08 11:19:20|5930.19|5930.19|5929.2|5929.2|5930.19|5930.19|5929.2|5929.2|0
1638962370000|2021-12-08 11:19:30|5929.24|5929.24|5928.95|5928.95|5929.24|5929.24|5928.66|5928.66|0
1638962380000|2021-12-08 11:19:40|5928.66|5928.66|5929.14|5929.14|5929.14|5929.14|5928.66|5928.66|0
1638962390000|2021-12-08 11:19:50|5929.43|5929.43|5928.81|5928.81|5929.43|5929.43|5928.76|5928.76|0
1638962400000|2021-12-08 11:20:00|5928.24|5928.24|5927.76|5927.76|5928.24|5928.24|5927.76|5927.76|0
1638962410000|2021-12-08 11:20:10|5928.29|5928.29|5928.07|5928.07|5928.29|5928.29|5928.07|5928.07|0
1638962420000|2021-12-08 11:20:20|5928.55|5928.55|5929.56|5929.56|5929.56|5929.56|5928.55|5928.55|0
1638962430000|2021-12-08 11:20:30|5930.2|5930.2|5933.44|5933.44|5933.44|5933.44|5930.2|5930.2|0
1638962440000|2021-12-08 11:20:40|5933.15|5933.15|5932.17|5932.17|5933.15|5933.15|5931.93|5931.93|0
1638962450000|2021-12-08 11:20:50|5932.19|5932.19|5932.43|5932.43|5932.43|5932.43|5932.19|5932.19|0
1638962460000|2021-12-08 11:21:00|5933.01|5933.01|5934.26|5934.26|5934.63|5934.63|5933.01|5933.01|0
1638962470000|2021-12-08 11:21:10|5933.5|5933.5|5930.52|5930.52|5933.5|5933.5|5930.52|5930.52|0
1638962480000|2021-12-08 11:21:20|5930.23|5930.23|5929.8|5929.8|5930.23|5930.23|5929.33|5929.33|0
1638962490000|2021-12-08 11:21:30|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1638962500000|2021-12-08 11:21:40|5930.31|5930.31|5928.82|5928.82|5930.31|5930.31|5928.82|5928.82|0
1638962510000|2021-12-08 11:21:50|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|0
1638962520000|2021-12-08 11:22:00|5929.28|5929.28|5927.53|5927.53|5929.28|5929.28|5927.52|5927.52|0
1638962530000|2021-12-08 11:22:10|5926.88|5926.88|5926.14|5926.14|5927.1|5927.1|5925.9|5925.9|0
1638962540000|2021-12-08 11:22:20|5925.9|5925.9|5925.66|5925.66|5925.9|5925.9|5925.66|5925.66|0
1638962550000|2021-12-08 11:22:30|5926.9|5926.9|5926.91|5926.91|5926.91|5926.91|5926.9|5926.9|0
1638962580000|2021-12-08 11:23:00|5926.9|5926.9|5926.57|5926.57|5926.9|5926.9|5926.56|5926.56|0
1638962590000|2021-12-08 11:23:10|5927.73|5927.73|5927.49|5927.49|5927.73|5927.73|5927.49|5927.49|0
1638962610000|2021-12-08 11:23:30|5927.97|5927.97|5928.85|5928.85|5928.85|5928.85|5927.97|5927.97|0
1638962640000|2021-12-08 11:24:00|5928.61|5928.61|5930.45|5930.45|5931.35|5931.35|5928.32|5928.32|0
1638962650000|2021-12-08 11:24:10|5929.87|5929.87|5929.63|5929.63|5929.87|5929.87|5929.63|5929.63|0
1638962670000|2021-12-08 11:24:30|5929.7|5929.7|5931.8|5931.8|5931.88|5931.88|5929.7|5929.7|0
1638962680000|2021-12-08 11:24:40|5932.04|5932.04|5932.76|5932.76|5932.76|5932.76|5932.04|5932.04|0
1638962690000|2021-12-08 11:24:50|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|0
1638962700000|2021-12-08 11:25:00|5931.83|5931.83|5931.54|5931.54|5931.83|5931.83|5931.54|5931.54|0
1638962720000|2021-12-08 11:25:20|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|0
1638962730000|2021-12-08 11:25:30|5932.64|5932.64|5934.79|5934.79|5934.79|5934.79|5932.64|5932.64|0
1638962750000|2021-12-08 11:25:50|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1638962760000|2021-12-08 11:26:00|5934.41|5934.41|5933.72|5933.72|5934.41|5934.41|5933.72|5933.72|0
1638962770000|2021-12-08 11:26:10|5933.24|5933.24|5931.73|5931.73|5933.24|5933.24|5931.25|5931.25|0
1638962790000|2021-12-08 11:26:30|5931.01|5931.01|5928.71|5928.71|5931.44|5931.44|5928.71|5928.71|0
1638962800000|2021-12-08 11:26:40|5928.47|5928.47|5927.35|5927.35|5928.58|5928.58|5927.35|5927.35|0
1638962810000|2021-12-08 11:26:50|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|0
1638962820000|2021-12-08 11:27:00|5927.64|5927.64|5928.07|5928.07|5928.07|5928.07|5927.64|5927.64|0
1638962830000|2021-12-08 11:27:10|5927.86|5927.86|5927.43|5927.43|5927.86|5927.86|5927.43|5927.43|0
1638962850000|2021-12-08 11:27:30|5926.42|5926.42|5925.47|5925.47|5926.42|5926.42|5925.47|5925.47|0
1638962860000|2021-12-08 11:27:40|5926.59|5926.59|5926.35|5926.35|5926.59|5926.59|5926.35|5926.35|0
1638962880000|2021-12-08 11:28:00|5925.42|5925.42|5925.63|5925.63|5925.63|5925.63|5924.98|5924.98|0
1638962890000|2021-12-08 11:28:10|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|0
1638962900000|2021-12-08 11:28:20|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1638962910000|2021-12-08 11:28:30|5924.9|5924.9|5922.98|5922.98|5924.9|5924.9|5922.98|5922.98|0
1638962940000|2021-12-08 11:29:00|5923.69|5923.69|5924|5924|5924|5924|5923.69|5923.69|0
1638962950000|2021-12-08 11:29:10|5924.28|5924.28|5925.34|5925.34|5925.34|5925.34|5924.28|5924.28|0
1638962960000|2021-12-08 11:29:20|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|0
1638962970000|2021-12-08 11:29:30|5925.63|5925.63|5925.7|5925.7|5925.7|5925.7|5924.62|5924.62|0
1638962980000|2021-12-08 11:29:40|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|0
1638962990000|2021-12-08 11:29:50|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|0
1638963000000|2021-12-08 11:30:00|5926.47|5926.47|5927.69|5927.69|5927.69|5927.69|5926.47|5926.47|0
1638963010000|2021-12-08 11:30:10|5927.98|5927.98|5928.74|5928.74|5928.74|5928.74|5927.98|5927.98|0
1638963030000|2021-12-08 11:30:30|5928.77|5928.77|5928.53|5928.53|5928.77|5928.77|5928.53|5928.53|0
1638963040000|2021-12-08 11:30:40|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|0
1638963050000|2021-12-08 11:30:50|5928.02|5928.02|5928.02|5928.02|5928.02|5928.02|5928.02|5928.02|0
1638963060000|2021-12-08 11:31:00|5928.88|5928.88|5928.77|5928.77|5928.96|5928.96|5928.75|5928.75|0
1638963080000|2021-12-08 11:31:20|5928.76|5928.76|5929.34|5929.34|5929.34|5929.34|5928.76|5928.76|0
1638963090000|2021-12-08 11:31:30|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1638963100000|2021-12-08 11:31:40|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|0
1638963110000|2021-12-08 11:31:50|5932.66|5932.66|5932.43|5932.43|5932.67|5932.67|5932.43|5932.43|0
1638963120000|2021-12-08 11:32:00|5931.96|5931.96|5932.53|5932.53|5932.53|5932.53|5931.67|5931.67|0
1638963130000|2021-12-08 11:32:10|5931.72|5931.72|5931.72|5931.72|5931.72|5931.72|5931.72|5931.72|0
1638963140000|2021-12-08 11:32:20|5931.05|5931.05|5931.63|5931.63|5931.63|5931.63|5931.05|5931.05|0
1638963150000|2021-12-08 11:32:30|5931.05|5931.05|5931.05|5931.05|5931.05|5931.05|5931.05|5931.05|0
1638963170000|2021-12-08 11:32:50|5931.34|5931.34|5931.63|5931.63|5932.44|5932.44|5931.34|5931.34|0
1638963180000|2021-12-08 11:33:00|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|0
1638963200000|2021-12-08 11:33:20|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1638963220000|2021-12-08 11:33:40|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|5931.53|5931.53|0
1638963230000|2021-12-08 11:33:50|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|0
1638963240000|2021-12-08 11:34:00|5932.48|5932.48|5932.95|5932.95|5932.95|5932.95|5932.48|5932.48|0
1638963250000|2021-12-08 11:34:10|5933.17|5933.17|5931.96|5931.96|5933.17|5933.17|5931.96|5931.96|0
1638963260000|2021-12-08 11:34:20|5931.93|5931.93|5931.64|5931.64|5931.93|5931.93|5931.64|5931.64|0
1638963270000|2021-12-08 11:34:30|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|0
1638963280000|2021-12-08 11:34:40|5931.36|5931.36|5930.78|5930.78|5931.36|5931.36|5930.78|5930.78|0
1638963290000|2021-12-08 11:34:50|5930.77|5930.77|5930.48|5930.48|5930.8|5930.8|5930.48|5930.48|0
1638963300000|2021-12-08 11:35:00|5930.47|5930.47|5928.77|5928.77|5930.47|5930.47|5928.77|5928.77|0
1638963310000|2021-12-08 11:35:10|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|0
1638963320000|2021-12-08 11:35:20|5927.95|5927.95|5927.94|5927.94|5927.95|5927.95|5927.94|5927.94|0
1638963330000|2021-12-08 11:35:30|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|0
1638963340000|2021-12-08 11:35:40|5928.15|5928.15|5927.67|5927.67|5928.15|5928.15|5927.67|5927.67|0
1638963350000|2021-12-08 11:35:50|5927.38|5927.38|5928.89|5928.89|5928.89|5928.89|5927.38|5927.38|0
1638963360000|2021-12-08 11:36:00|5928.88|5928.88|5928.88|5928.88|5928.88|5928.88|5928.88|5928.88|0
1638963370000|2021-12-08 11:36:10|5929.93|5929.93|5930.8|5930.8|5930.8|5930.8|5929.93|5929.93|0
1638963380000|2021-12-08 11:36:20|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|0
1638963390000|2021-12-08 11:36:30|5929.91|5929.91|5930.2|5930.2|5930.2|5930.2|5929.91|5929.91|0
1638963400000|2021-12-08 11:36:40|5930.68|5930.68|5931.11|5931.11|5931.11|5931.11|5930.68|5930.68|0
1638963410000|2021-12-08 11:36:50|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|0
1638963420000|2021-12-08 11:37:00|5932.02|5932.02|5931.74|5931.74|5932.02|5932.02|5931.74|5931.74|0
1638963430000|2021-12-08 11:37:10|5931.69|5931.69|5931.4|5931.4|5931.69|5931.69|5931.4|5931.4|0
1638963440000|2021-12-08 11:37:20|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1638963470000|2021-12-08 11:37:50|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|0
1638963480000|2021-12-08 11:38:00|5933.65|5933.65|5933.89|5933.89|5934.37|5934.37|5933.65|5933.65|0
1638963500000|2021-12-08 11:38:20|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|0
1638963520000|2021-12-08 11:38:40|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|0
1638963530000|2021-12-08 11:38:50|5935.76|5935.76|5936.45|5936.45|5936.45|5936.45|5935.47|5935.47|0
1638963540000|2021-12-08 11:39:00|5935.7|5935.7|5935.7|5935.7|5935.7|5935.7|5935.7|5935.7|0
1638963560000|2021-12-08 11:39:20|5935.94|5935.94|5935.65|5935.65|5935.94|5935.94|5935.65|5935.65|0
1638963590000|2021-12-08 11:39:50|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1638963600000|2021-12-08 11:40:00|5935.44|5935.44|5935.15|5935.15|5935.44|5935.44|5935.15|5935.15|0
1638963610000|2021-12-08 11:40:10|5935.6|5935.6|5935.08|5935.08|5935.89|5935.89|5935.08|5935.08|0
1638963620000|2021-12-08 11:40:20|5935.37|5935.37|5935.48|5935.48|5937.71|5937.71|5934.53|5934.53|0
1638963640000|2021-12-08 11:40:40|5936.06|5936.06|5937.65|5937.65|5937.86|5937.86|5936.06|5936.06|0
1638963650000|2021-12-08 11:40:50|5937.89|5937.89|5938.25|5938.25|5938.25|5938.25|5937.39|5937.39|0
1638963660000|2021-12-08 11:41:00|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1638963670000|2021-12-08 11:41:10|5940.17|5940.17|5940.38|5940.38|5940.38|5940.38|5940.17|5940.17|0
1638963680000|2021-12-08 11:41:20|5940.67|5940.67|5941.18|5941.18|5941.18|5941.18|5940.67|5940.67|0
1638963690000|2021-12-08 11:41:30|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1638963700000|2021-12-08 11:41:40|5941.87|5941.87|5942.34|5942.34|5942.34|5942.34|5941.87|5941.87|0
1638963710000|2021-12-08 11:41:50|5942.92|5942.92|5943.15|5943.15|5943.15|5943.15|5942.92|5942.92|0
1638963720000|2021-12-08 11:42:00|5943.16|5943.16|5943.93|5943.93|5943.93|5943.93|5943.16|5943.16|0
1638963730000|2021-12-08 11:42:10|5943.92|5943.92|5943.66|5943.66|5943.92|5943.92|5943.66|5943.66|0
1638963740000|2021-12-08 11:42:20|5943.68|5943.68|5944.14|5944.14|5944.14|5944.14|5943.42|5943.42|0
1638963750000|2021-12-08 11:42:30|5944.35|5944.35|5946.32|5946.32|5946.32|5946.32|5944.12|5944.12|0
1638963760000|2021-12-08 11:42:40|5947.95|5947.95|5950.77|5950.77|5950.77|5950.77|5947.95|5947.95|0
1638963770000|2021-12-08 11:42:50|5950.54|5950.54|5949.78|5949.78|5950.54|5950.54|5949.2|5949.2|0
1638963780000|2021-12-08 11:43:00|5949.2|5949.2|5948.75|5948.75|5949.2|5949.2|5948.75|5948.75|0
1638963790000|2021-12-08 11:43:10|5947.88|5947.88|5948.17|5948.17|5948.17|5948.17|5947.88|5947.88|0
1638963800000|2021-12-08 11:43:20|5947.93|5947.93|5947.64|5947.64|5947.93|5947.93|5947.64|5947.64|0
1638963810000|2021-12-08 11:43:30|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|0
1638963820000|2021-12-08 11:43:40|5947.23|5947.23|5946.99|5946.99|5947.23|5947.23|5946.99|5946.99|0
1638963830000|2021-12-08 11:43:50|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1638963840000|2021-12-08 11:44:00|5946.74|5946.74|5947.75|5947.75|5947.75|5947.75|5946.74|5946.74|0
1638963850000|2021-12-08 11:44:10|5947.46|5947.46|5947.94|5947.94|5947.94|5947.94|5947.46|5947.46|0
1638963860000|2021-12-08 11:44:20|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|0
1638963870000|2021-12-08 11:44:30|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|0
1638963880000|2021-12-08 11:44:40|5947.63|5947.63|5947.63|5947.63|5947.63|5947.63|5947.63|5947.63|0
1638963900000|2021-12-08 11:45:00|5948.1|5948.1|5947.82|5947.82|5948.1|5948.1|5947.82|5947.82|0
1638963910000|2021-12-08 11:45:10|5946.46|5946.46|5945.35|5945.35|5946.46|5946.46|5945.35|5945.35|0
1638963930000|2021-12-08 11:45:30|5945.06|5945.06|5945.35|5945.35|5945.35|5945.35|5945.06|5945.06|0
1638963940000|2021-12-08 11:45:40|5945.38|5945.38|5950.91|5950.91|5950.91|5950.91|5944.37|5944.37|0
1638963950000|2021-12-08 11:45:50|5951.68|5951.68|5955.07|5955.07|5955.07|5955.07|5944.31|5944.31|0
1638963960000|2021-12-08 11:46:00|5957.83|5957.83|5964.01|5964.01|5964.01|5964.01|5957.18|5957.18|0
1638963970000|2021-12-08 11:46:10|5967.4|5967.4|5976.21|5976.21|5976.57|5976.57|5967.4|5967.4|0
1638963980000|2021-12-08 11:46:20|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|0
1638963990000|2021-12-08 11:46:30|5979.1|5979.1|5976.6|5976.6|5979.1|5979.1|5975.87|5975.87|0
1638964000000|2021-12-08 11:46:40|5975.65|5975.65|5976.07|5976.07|5978.46|5978.46|5973.76|5973.76|0
1638964010000|2021-12-08 11:46:50|5974.92|5974.92|5976.5|5976.5|5976.5|5976.5|5970.71|5970.71|0
1638964020000|2021-12-08 11:47:00|5978.03|5978.03|5969.03|5969.03|5978.03|5978.03|5969.03|5969.03|0
1638964030000|2021-12-08 11:47:10|5969.02|5969.02|5970.07|5970.07|5970.94|5970.94|5968.3|5968.3|0
1638964040000|2021-12-08 11:47:20|5970.36|5970.36|5975|5975|5975.43|5975.43|5969.8|5969.8|0
1638964050000|2021-12-08 11:47:30|5975.58|5975.58|5975.09|5975.09|5975.8|5975.8|5972.75|5972.75|0
1638964060000|2021-12-08 11:47:40|5974.62|5974.62|5979.21|5979.21|5979.21|5979.21|5974.3|5974.3|0
1638964070000|2021-12-08 11:47:50|5980.25|5980.25|5980.9|5980.9|5981.53|5981.53|5979.11|5979.11|0
1638964080000|2021-12-08 11:48:00|5980.33|5980.33|5979.41|5979.41|5981.86|5981.86|5978.94|5978.94|0
1638964090000|2021-12-08 11:48:10|5980.97|5980.97|5981.35|5981.35|5982.65|5982.65|5978.03|5978.03|0
1638964100000|2021-12-08 11:48:20|5981.07|5981.07|5985.58|5985.58|5985.58|5985.58|5979.44|5979.44|0
1638964110000|2021-12-08 11:48:30|5985|5985|5989.55|5989.55|5989.55|5989.55|5985|5985|0
1638964120000|2021-12-08 11:48:40|5990.19|5990.19|5991.08|5991.08|5991.11|5991.11|5989.05|5989.05|0
1638964130000|2021-12-08 11:48:50|5992.07|5992.07|5994.33|5994.33|5997.66|5997.66|5991.43|5991.43|0
1638964140000|2021-12-08 11:49:00|5994.09|5994.09|5996.13|5996.13|5996.8|5996.8|5993.88|5993.88|0
1638964150000|2021-12-08 11:49:10|5996.23|5996.23|5991.52|5991.52|5996.57|5996.57|5991.1|5991.1|0
1638964160000|2021-12-08 11:49:20|5990.99|5990.99|5991.85|5991.85|5994.5|5994.5|5990.38|5990.38|0
1638964170000|2021-12-08 11:49:30|5991.56|5991.56|5994.77|5994.77|5995.44|5995.44|5991.4|5991.4|0
1638964180000|2021-12-08 11:49:40|5994.34|5994.34|5993.6|5993.6|5994.34|5994.34|5993.53|5993.53|0
1638964190000|2021-12-08 11:49:50|5993.64|5993.64|5996.12|5996.12|5996.12|5996.12|5993.64|5993.64|0
1638964200000|2021-12-08 11:50:00|5995.9|5995.9|5997.05|5997.05|5998.73|5998.73|5995.62|5995.62|0
1638964210000|2021-12-08 11:50:10|5996.41|5996.41|5998.97|5998.97|5998.97|5998.97|5996.41|5996.41|0
1638964220000|2021-12-08 11:50:20|5998.54|5998.54|6002.93|6002.93|6002.93|6002.93|5996.63|5996.63|0
1638964230000|2021-12-08 11:50:30|6002.95|6002.95|6004.8|6004.8|6004.8|6004.8|6002.95|6002.95|0
1638964240000|2021-12-08 11:50:40|6005.08|6005.08|6009.21|6009.21|6010.07|6010.07|6005.08|6005.08|0
1638964250000|2021-12-08 11:50:50|6009.64|6009.64|6005.82|6005.82|6009.64|6009.64|6005.11|6005.11|0
1638964260000|2021-12-08 11:51:00|6005.8|6005.8|6003.78|6003.78|6007.5|6007.5|6003.78|6003.78|0
1638964270000|2021-12-08 11:51:10|6003.56|6003.56|6001.32|6001.32|6003.56|6003.56|6001.32|6001.32|0
1638964280000|2021-12-08 11:51:20|6001.25|6001.25|6000.88|6000.88|6002.61|6002.61|6000.88|6000.88|0
1638964290000|2021-12-08 11:51:30|5998.83|5998.83|5996.26|5996.26|5998.83|5998.83|5996.26|5996.26|0
1638964300000|2021-12-08 11:51:40|5996.47|5996.47|5989.01|5989.01|5996.47|5996.47|5988.53|5988.53|0
1638964310000|2021-12-08 11:51:50|5988.99|5988.99|5990.32|5990.32|5990.75|5990.75|5987.84|5987.84|0
1638964320000|2021-12-08 11:52:00|5990.36|5990.36|5989.45|5989.45|5990.36|5990.36|5989.02|5989.02|0
1638964340000|2021-12-08 11:52:20|5989.02|5989.02|5990.56|5990.56|5991.28|5991.28|5989.02|5989.02|0
1638964350000|2021-12-08 11:52:30|5991.21|5991.21|5991.16|5991.16|5991.21|5991.21|5991.16|5991.16|0
1638964360000|2021-12-08 11:52:40|5991.38|5991.38|5987.65|5987.65|5992.91|5992.91|5987.65|5987.65|0
1638964370000|2021-12-08 11:52:50|5987.07|5987.07|5986.38|5986.38|5987.07|5987.07|5986.38|5986.38|0
1638964380000|2021-12-08 11:53:00|5987.09|5987.09|5989.91|5989.91|5989.91|5989.91|5987.09|5987.09|0
1638964390000|2021-12-08 11:53:10|5990.39|5990.39|5990.97|5990.97|5992.54|5992.54|5990.39|5990.39|0
1638964400000|2021-12-08 11:53:20|5991.45|5991.45|5989.24|5989.24|5991.45|5991.45|5989.24|5989.24|0
1638964410000|2021-12-08 11:53:30|5988.95|5988.95|5994.4|5994.4|5994.6|5994.6|5985.82|5985.82|0
1638964420000|2021-12-08 11:53:40|5994.35|5994.35|5992.69|5992.69|5994.35|5994.35|5992.69|5992.69|0
1638964430000|2021-12-08 11:53:50|5992.08|5992.08|5990.74|5990.74|5992.08|5992.08|5990.74|5990.74|0
1638964440000|2021-12-08 11:54:00|5991.03|5991.03|5991.89|5991.89|5991.89|5991.89|5991.03|5991.03|0
1638964450000|2021-12-08 11:54:10|5993.8|5993.8|5998.35|5998.35|5998.35|5998.35|5993.8|5993.8|0
1638964460000|2021-12-08 11:54:20|5998.06|5998.06|5996.14|5996.14|5998.39|5998.39|5996.14|5996.14|0
1638964470000|2021-12-08 11:54:30|5996.61|5996.61|5996.9|5996.9|5997.48|5997.48|5996.61|5996.61|0
1638964480000|2021-12-08 11:54:40|5997.48|5997.48|5997.21|5997.21|5997.48|5997.48|5995.78|5995.78|0
1638964490000|2021-12-08 11:54:50|5997.19|5997.19|5998.94|5998.94|5999.15|5999.15|5997.19|5997.19|0
1638964500000|2021-12-08 11:55:00|5999.06|5999.06|5999.2|5999.2|5999.2|5999.2|5999.06|5999.06|0
1638964510000|2021-12-08 11:55:10|5999.42|5999.42|5999.94|5999.94|5999.94|5999.94|5999.42|5999.42|0
1638964520000|2021-12-08 11:55:20|6000.59|6000.59|6000.08|6000.08|6000.59|6000.59|6000.08|6000.08|0
1638964530000|2021-12-08 11:55:30|6000.66|6000.66|6002.75|6002.75|6003.23|6003.23|6000.66|6000.66|0
1638964540000|2021-12-08 11:55:40|6002.77|6002.77|6004.13|6004.13|6004.13|6004.13|6001.9|6001.9|0
1638964550000|2021-12-08 11:55:50|6006.68|6006.68|6006.68|6006.68|6006.68|6006.68|6006.68|6006.68|0
1638964560000|2021-12-08 11:56:00|6006.72|6006.72|6006.5|6006.5|6006.72|6006.72|6006.5|6006.5|0
1638964570000|2021-12-08 11:56:10|6006.03|6006.03|6006.89|6006.89|6006.89|6006.89|6006.03|6006.03|0
1638964580000|2021-12-08 11:56:20|6006.42|6006.42|6005.89|6005.89|6006.45|6006.45|6005.87|6005.87|0
1638964590000|2021-12-08 11:56:30|6005.87|6005.87|6007.64|6007.64|6007.64|6007.64|6005.87|6005.87|0
1638964600000|2021-12-08 11:56:40|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1638964610000|2021-12-08 11:56:50|6008.29|6008.29|6009.37|6009.37|6009.66|6009.66|6008.29|6008.29|0
1638964620000|2021-12-08 11:57:00|6009.15|6009.15|6009.68|6009.68|6010.54|6010.54|6009.15|6009.15|0
1638964630000|2021-12-08 11:57:10|6009.03|6009.03|6009.32|6009.32|6009.32|6009.32|6009.03|6009.03|0
1638964640000|2021-12-08 11:57:20|6008.37|6008.37|6008.09|6008.09|6008.37|6008.37|6008.08|6008.08|0
1638964650000|2021-12-08 11:57:30|6008.52|6008.52|6008.6|6008.6|6008.81|6008.81|6008.52|6008.52|0
1638964660000|2021-12-08 11:57:40|6008.84|6008.84|6008.55|6008.55|6008.84|6008.84|6008.55|6008.55|0
1638964670000|2021-12-08 11:57:50|6007.9|6007.9|6005.92|6005.92|6007.9|6007.9|6005.92|6005.92|0
1638964680000|2021-12-08 11:58:00|6005.63|6005.63|6004.69|6004.69|6005.63|6005.63|6004.69|6004.69|0
1638964690000|2021-12-08 11:58:10|6004.98|6004.98|6000.66|6000.66|6004.98|6004.98|6000.66|6000.66|0
1638964700000|2021-12-08 11:58:20|6000.08|6000.08|5999.33|5999.33|6000.08|6000.08|5999.33|5999.33|0
1638964710000|2021-12-08 11:58:30|5997.82|5997.82|5996.74|5996.74|5997.82|5997.82|5996.74|5996.74|0
1638964720000|2021-12-08 11:58:40|5997.9|5997.9|5998.02|5998.02|5999|5999|5997.61|5997.61|0
1638964730000|2021-12-08 11:58:50|5996.87|5996.87|5992.86|5992.86|5996.87|5996.87|5992.86|5992.86|0
1638964740000|2021-12-08 11:59:00|5992.82|5992.82|5997.24|5997.24|5997.25|5997.25|5992.82|5992.82|0
1638964750000|2021-12-08 11:59:10|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1638964760000|2021-12-08 11:59:20|5995.58|5995.58|5995.08|5995.08|5995.58|5995.58|5995.08|5995.08|0
1638964770000|2021-12-08 11:59:30|5994.43|5994.43|5995.19|5995.19|5995.19|5995.19|5993.96|5993.96|0
1638964780000|2021-12-08 11:59:40|5994.9|5994.9|5993.97|5993.97|5994.9|5994.9|5993.97|5993.97|0
1638964790000|2021-12-08 11:59:50|5992.54|5992.54|5995.04|5995.04|5995.47|5995.47|5992.54|5992.54|0
1638964800000|2021-12-08 12:00:00|5995.33|5995.33|5996.33|5996.33|5996.33|5996.33|5995.33|5995.33|0
1638964810000|2021-12-08 12:00:10|5997.41|5997.41|5998.75|5998.75|5998.75|5998.75|5997.41|5997.41|0
1638964820000|2021-12-08 12:00:20|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|0
1638964830000|2021-12-08 12:00:30|5999.04|5999.04|6004.6|6004.6|6005.03|6005.03|5999.04|5999.04|0
1638964840000|2021-12-08 12:00:40|6005.46|6005.46|6005.53|6005.53|6005.53|6005.53|6004.81|6004.81|0
1638964850000|2021-12-08 12:00:50|6005.31|6005.31|6001.04|6001.04|6005.72|6005.72|6001.04|6001.04|0
1638964860000|2021-12-08 12:01:00|6000.75|6000.75|6000.51|6000.51|6000.75|6000.75|6000.51|6000.51|0
1638964870000|2021-12-08 12:01:10|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|0
1638964880000|2021-12-08 12:01:20|5999.64|5999.64|5999.47|5999.47|5999.93|5999.93|5999.35|5999.35|0
1638964890000|2021-12-08 12:01:30|5999.23|5999.23|6000.82|6000.82|6000.82|6000.82|5999.23|5999.23|0
1638964900000|2021-12-08 12:01:40|6001.11|6001.11|6000.9|6000.9|6001.12|6001.12|6000.9|6000.9|0
1638964910000|2021-12-08 12:01:50|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|0
1638964920000|2021-12-08 12:02:00|6001.67|6001.67|6002.91|6002.91|6002.91|6002.91|6001.67|6001.67|0
1638964930000|2021-12-08 12:02:10|6002.34|6002.34|6001.19|6001.19|6002.34|6002.34|6001.19|6001.19|0
1638964940000|2021-12-08 12:02:20|6001.18|6001.18|6004.85|6004.85|6004.85|6004.85|6001.18|6001.18|0
1638964950000|2021-12-08 12:02:30|6004.27|6004.27|6004.26|6004.26|6004.27|6004.27|6003.97|6003.97|0
1638964960000|2021-12-08 12:02:40|6003.62|6003.62|6003.62|6003.62|6003.62|6003.62|6003.62|6003.62|0
1638964970000|2021-12-08 12:02:50|6003.83|6003.83|6003.83|6003.83|6003.83|6003.83|6003.83|6003.83|0
1638964980000|2021-12-08 12:03:00|6003.54|6003.54|6004.02|6004.02|6004.02|6004.02|6003.01|6003.01|0
1638964990000|2021-12-08 12:03:10|6003.38|6003.38|6002.47|6002.47|6003.38|6003.38|6002.47|6002.47|0
1638965000000|2021-12-08 12:03:20|6002.04|6002.04|6002.11|6002.11|6002.11|6002.11|6002.04|6002.04|0
1638965010000|2021-12-08 12:03:30|6002.04|6002.04|6002.33|6002.33|6002.33|6002.33|6002.04|6002.04|0
1638965020000|2021-12-08 12:03:40|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1638965030000|2021-12-08 12:03:50|6003.2|6003.2|6004.78|6004.78|6004.78|6004.78|6003.2|6003.2|0
1638965040000|2021-12-08 12:04:00|6005.36|6005.36|6006.38|6006.38|6006.96|6006.96|6005.36|6005.36|0
1638965050000|2021-12-08 12:04:10|6006.16|6006.16|6006.74|6006.74|6006.74|6006.74|6006.16|6006.16|0
1638965060000|2021-12-08 12:04:20|6006.96|6006.96|6007.53|6007.53|6007.53|6007.53|6006.96|6006.96|0
1638965070000|2021-12-08 12:04:30|6007.25|6007.25|6008.11|6008.11|6008.11|6008.11|6007.25|6007.25|0
1638965080000|2021-12-08 12:04:40|6007.46|6007.46|6007.17|6007.17|6007.46|6007.46|6007.17|6007.17|0
1638965090000|2021-12-08 12:04:50|6006.29|6006.29|6006.29|6006.29|6006.29|6006.29|6006.29|6006.29|0
1638965100000|2021-12-08 12:05:00|6006.58|6006.58|6007.8|6007.8|6007.8|6007.8|6006.58|6006.58|0
1638965110000|2021-12-08 12:05:10|6008.08|6008.08|6007.8|6007.8|6008.66|6008.66|6007.8|6007.8|0
1638965120000|2021-12-08 12:05:20|6007.51|6007.51|6003.31|6003.31|6007.51|6007.51|6003.02|6003.02|0
1638965130000|2021-12-08 12:05:30|6003.89|6003.89|6004.47|6004.47|6004.47|6004.47|6003.89|6003.89|0
1638965140000|2021-12-08 12:05:40|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|0
1638965150000|2021-12-08 12:05:50|6005.05|6005.05|6005.55|6005.55|6005.55|6005.55|6005.05|6005.05|0
1638965160000|2021-12-08 12:06:00|6006.2|6006.2|6007.21|6007.21|6007.21|6007.21|6006.2|6006.2|0
1638965170000|2021-12-08 12:06:10|6007.22|6007.22|6007|6007|6007.22|6007.22|6007|6007|0
1638965190000|2021-12-08 12:06:30|6006.42|6006.42|6006.64|6006.64|6007.65|6007.65|6006.42|6006.42|0
1638965200000|2021-12-08 12:06:40|6006.43|6006.43|6007.96|6007.96|6007.96|6007.96|6006.43|6006.43|0
1638965220000|2021-12-08 12:07:00|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|0
1638965230000|2021-12-08 12:07:10|6007.77|6007.77|6007.82|6007.82|6007.82|6007.82|6007.77|6007.77|0
1638965240000|2021-12-08 12:07:20|6009.94|6009.94|6011.38|6011.38|6011.38|6011.38|6009.94|6009.94|0
1638965250000|2021-12-08 12:07:30|6012.62|6012.62|6012.42|6012.42|6012.62|6012.62|6012.41|6012.41|0
1638965260000|2021-12-08 12:07:40|6010.2|6010.2|6010.27|6010.27|6010.27|6010.27|6010.2|6010.2|0
1638965270000|2021-12-08 12:07:50|6010.56|6010.56|6010.27|6010.27|6010.56|6010.56|6010.27|6010.27|0
1638965280000|2021-12-08 12:08:00|6009.98|6009.98|6009.77|6009.77|6009.98|6009.98|6009.77|6009.77|0
1638965290000|2021-12-08 12:08:10|6010.05|6010.05|6010.34|6010.34|6010.34|6010.34|6010.05|6010.05|0
1638965300000|2021-12-08 12:08:20|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|0
1638965310000|2021-12-08 12:08:30|6009.48|6009.48|6008.76|6008.76|6009.48|6009.48|6008.76|6008.76|0
1638965320000|2021-12-08 12:08:40|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|0
1638965330000|2021-12-08 12:08:50|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1638965340000|2021-12-08 12:09:00|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|0
1638965350000|2021-12-08 12:09:10|6008.03|6008.03|6007.22|6007.22|6008.03|6008.03|6007.22|6007.22|0
1638965360000|2021-12-08 12:09:20|6006.36|6006.36|6003.8|6003.8|6006.36|6006.36|6003.8|6003.8|0
1638965370000|2021-12-08 12:09:30|6004.09|6004.09|6003.66|6003.66|6004.09|6004.09|6003.66|6003.66|0
1638965380000|2021-12-08 12:09:40|6002.95|6002.95|6002.23|6002.23|6002.95|6002.95|6002.23|6002.23|0
1638965390000|2021-12-08 12:09:50|6002.12|6002.12|6004.11|6004.11|6004.11|6004.11|6002.12|6002.12|0
1638965400000|2021-12-08 12:10:00|6004.06|6004.06|6004.11|6004.11|6004.11|6004.11|6004.06|6004.06|0
1638965410000|2021-12-08 12:10:10|6003.82|6003.82|6004.64|6004.64|6004.64|6004.64|6003.82|6003.82|0
1638965430000|2021-12-08 12:10:30|6005.35|6005.35|6005.78|6005.78|6005.78|6005.78|6005.35|6005.35|0
1638965440000|2021-12-08 12:10:40|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|0
1638965460000|2021-12-08 12:11:00|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|0
1638965470000|2021-12-08 12:11:10|6005.21|6005.21|6004.03|6004.03|6005.21|6005.21|6004.03|6004.03|0
1638965480000|2021-12-08 12:11:20|6003.52|6003.52|6003.02|6003.02|6003.52|6003.52|6003.02|6003.02|0
1638965490000|2021-12-08 12:11:30|6002.37|6002.37|6002.57|6002.57|6002.57|6002.57|6000.84|6000.84|0
1638965510000|2021-12-08 12:11:50|6002.78|6002.78|6002.57|6002.57|6002.78|6002.78|6002.57|6002.57|0
1638965520000|2021-12-08 12:12:00|6002.86|6002.86|6004.98|6004.98|6004.98|6004.98|6002.86|6002.86|0
1638965530000|2021-12-08 12:12:10|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|0
1638965540000|2021-12-08 12:12:20|6005.56|6005.56|6004.22|6004.22|6005.56|6005.56|6004.22|6004.22|0
1638965550000|2021-12-08 12:12:30|6004.51|6004.51|6003.64|6003.64|6004.51|6004.51|6003.64|6003.64|0
1638965560000|2021-12-08 12:12:40|6003.29|6003.29|5999.9|5999.9|6003.29|6003.29|5999.68|5999.68|0
1638965570000|2021-12-08 12:12:50|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|0
1638965580000|2021-12-08 12:13:00|5997.76|5997.76|5998.44|5998.44|5998.45|5998.45|5997.69|5997.69|0
1638965590000|2021-12-08 12:13:10|5998.73|5998.73|6000.65|6000.65|6000.65|6000.65|5998.44|5998.44|0
1638965600000|2021-12-08 12:13:20|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1638965620000|2021-12-08 12:13:40|6002.16|6002.16|6002.45|6002.45|6002.74|6002.74|6002.16|6002.16|0
1638965630000|2021-12-08 12:13:50|6002.02|6002.02|6002.24|6002.24|6002.24|6002.24|6002.02|6002.02|0
1638965640000|2021-12-08 12:14:00|6002.53|6002.53|6002.51|6002.51|6002.53|6002.53|6002.51|6002.51|0
1638965650000|2021-12-08 12:14:10|6003.22|6003.22|6002.14|6002.14|6003.22|6003.22|6002.14|6002.14|0
1638965660000|2021-12-08 12:14:20|6002.38|6002.38|6002.67|6002.67|6002.67|6002.67|6002.38|6002.38|0
1638965670000|2021-12-08 12:14:30|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|0
1638965680000|2021-12-08 12:14:40|6002.65|6002.65|6000.57|6000.57|6002.65|6002.65|6000.09|6000.09|0
1638965690000|2021-12-08 12:14:50|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1638965700000|2021-12-08 12:15:00|6000.62|6000.62|6001.48|6001.48|6001.48|6001.48|6000.62|6000.62|0
1638965710000|2021-12-08 12:15:10|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|0
1638965720000|2021-12-08 12:15:20|6001.98|6001.98|6002.56|6002.56|6002.56|6002.56|6001.98|6001.98|0
1638965730000|2021-12-08 12:15:30|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|0
1638965740000|2021-12-08 12:15:40|6002.48|6002.48|6002.27|6002.27|6002.48|6002.48|6002.27|6002.27|0
1638965760000|2021-12-08 12:16:00|6002.48|6002.48|6003.2|6003.2|6003.2|6003.2|6002.48|6002.48|0
1638965770000|2021-12-08 12:16:10|6003.49|6003.49|6004.44|6004.44|6004.44|6004.44|6003.49|6003.49|0
1638965780000|2021-12-08 12:16:20|6004.73|6004.73|6004.52|6004.52|6004.95|6004.95|6004.52|6004.52|0
1638965790000|2021-12-08 12:16:30|6003.32|6003.32|6002.41|6002.41|6003.32|6003.32|6002.41|6002.41|0
1638965800000|2021-12-08 12:16:40|6001.55|6001.55|6000.83|6000.83|6001.55|6001.55|6000.83|6000.83|0
1638965810000|2021-12-08 12:16:50|6000.61|6000.61|6000.62|6000.62|6000.62|6000.62|6000.61|6000.61|0
1638965830000|2021-12-08 12:17:10|5999.67|5999.67|5999.17|5999.17|5999.67|5999.67|5999.17|5999.17|0
1638965840000|2021-12-08 12:17:20|5998.95|5998.95|5999.36|5999.36|5999.36|5999.36|5997.5|5997.5|0
1638965850000|2021-12-08 12:17:30|5999.65|5999.65|6000.39|6000.39|6000.39|6000.39|5999.65|5999.65|0
1638965860000|2021-12-08 12:17:40|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1638965870000|2021-12-08 12:17:50|6000.92|6000.92|6004.03|6004.03|6004.03|6004.03|6000.92|6000.92|0
1638965880000|2021-12-08 12:18:00|6005|6005|6009.53|6009.53|6009.53|6009.53|6005|6005|0
1638965890000|2021-12-08 12:18:10|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|0
1638965900000|2021-12-08 12:18:20|6008.47|6008.47|6008.33|6008.33|6008.47|6008.47|6006.92|6006.92|0
1638965910000|2021-12-08 12:18:30|6006.23|6006.23|6004.56|6004.56|6006.46|6006.46|6004.56|6004.56|0
1638965920000|2021-12-08 12:18:40|6004.34|6004.34|6005.61|6005.61|6005.61|6005.61|6004.34|6004.34|0
1638965930000|2021-12-08 12:18:50|6005.37|6005.37|6005.8|6005.8|6005.8|6005.8|6005.16|6005.16|0
1638965940000|2021-12-08 12:19:00|6006.09|6006.09|6008.89|6008.89|6008.89|6008.89|6006.09|6006.09|0
1638965950000|2021-12-08 12:19:10|6008.46|6008.46|6010.39|6010.39|6010.39|6010.39|6008.46|6008.46|0
1638965960000|2021-12-08 12:19:20|6010.11|6010.11|6005.83|6005.83|6010.11|6010.11|6005.83|6005.83|0
1638965970000|2021-12-08 12:19:30|6005.54|6005.54|6006.11|6006.11|6006.11|6006.11|6005.54|6005.54|0
1638965980000|2021-12-08 12:19:40|6006.64|6006.64|6006.66|6006.66|6007.57|6007.57|6006.64|6006.64|0
1638965990000|2021-12-08 12:19:50|6006.38|6006.38|6006.16|6006.16|6006.38|6006.38|6006.16|6006.16|0
1638966000000|2021-12-08 12:20:00|6005.58|6005.58|6005.29|6005.29|6005.58|6005.58|6005.29|6005.29|0
1638966010000|2021-12-08 12:20:10|6004.34|6004.34|6004.82|6004.82|6004.82|6004.82|6003.43|6003.43|0
1638966020000|2021-12-08 12:20:20|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|0
1638966030000|2021-12-08 12:20:30|6004.82|6004.82|6004.58|6004.58|6004.82|6004.82|6004.58|6004.58|0
1638966040000|2021-12-08 12:20:40|6004.36|6004.36|6004.58|6004.58|6004.58|6004.58|6004.36|6004.36|0
1638966050000|2021-12-08 12:20:50|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1638966070000|2021-12-08 12:21:10|6003.62|6003.62|6001.66|6001.66|6003.62|6003.62|6001.66|6001.66|0
1638966080000|2021-12-08 12:21:20|6001.9|6001.9|6000.25|6000.25|6002.19|6002.19|6000.25|6000.25|0
1638966090000|2021-12-08 12:21:30|5999.96|5999.96|6002.05|6002.05|6002.05|6002.05|5999.96|5999.96|0
1638966100000|2021-12-08 12:21:40|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|0
1638966110000|2021-12-08 12:21:50|6000.81|6000.81|6000.35|6000.35|6000.81|6000.81|6000.35|6000.35|0
1638966120000|2021-12-08 12:22:00|6000.86|6000.86|5999.42|5999.42|6001.81|6001.81|5999.42|5999.42|0
1638966130000|2021-12-08 12:22:10|6000.54|6000.54|5999.4|5999.4|6000.78|6000.78|5998.94|5998.94|0
1638966140000|2021-12-08 12:22:20|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1638966150000|2021-12-08 12:22:30|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|0
1638966160000|2021-12-08 12:22:40|5999.47|5999.47|6000.18|6000.18|6000.18|6000.18|5999.47|5999.47|0
1638966170000|2021-12-08 12:22:50|5999.94|5999.94|6000.42|6000.42|6000.42|6000.42|5999.94|5999.94|0
1638966180000|2021-12-08 12:23:00|6000.71|6000.71|6001|6001|6001|6001|6000.71|6000.71|0
1638966200000|2021-12-08 12:23:20|6001.71|6001.71|6002.36|6002.36|6002.36|6002.36|6001.71|6001.71|0
1638966210000|2021-12-08 12:23:30|6002.57|6002.57|6001.83|6001.83|6003.03|6003.03|6001.83|6001.83|0
1638966220000|2021-12-08 12:23:40|6001.54|6001.54|6001.11|6001.11|6001.54|6001.54|6001.11|6001.11|0
1638966230000|2021-12-08 12:23:50|6000.63|6000.63|6000.92|6000.92|6000.92|6000.92|6000.63|6000.63|0
1638966240000|2021-12-08 12:24:00|6001.14|6001.14|5999.67|5999.67|6001.14|6001.14|5999.67|5999.67|0
1638966250000|2021-12-08 12:24:10|5998.4|5998.4|5998.38|5998.38|5998.69|5998.69|5998.11|5998.11|0
1638966260000|2021-12-08 12:24:20|5998.62|5998.62|5999.28|5999.28|5999.28|5999.28|5998.62|5998.62|0
1638966270000|2021-12-08 12:24:30|5999.05|5999.05|5997.92|5997.92|5999.05|5999.05|5997.88|5997.88|0
1638966280000|2021-12-08 12:24:40|5997.71|5997.71|5997.42|5997.42|5997.71|5997.71|5997.42|5997.42|0
1638966290000|2021-12-08 12:24:50|5997.18|5997.18|5995.51|5995.51|5997.18|5997.18|5995.51|5995.51|0
1638966300000|2021-12-08 12:25:00|5995.08|5995.08|5996.74|5996.74|5996.74|5996.74|5995.08|5995.08|0
1638966310000|2021-12-08 12:25:10|5997.03|5997.03|5995.91|5995.91|5997.03|5997.03|5995.91|5995.91|0
1638966320000|2021-12-08 12:25:20|5996.34|5996.34|5996.84|5996.84|5996.84|5996.84|5996.34|5996.34|0
1638966330000|2021-12-08 12:25:30|5996.55|5996.55|5996.03|5996.03|5996.55|5996.55|5996.03|5996.03|0
1638966340000|2021-12-08 12:25:40|5995.16|5995.16|5993.33|5993.33|5995.16|5995.16|5993.33|5993.33|0
1638966350000|2021-12-08 12:25:50|5992.75|5992.75|5991.84|5991.84|5993.33|5993.33|5991.84|5991.84|0
1638966360000|2021-12-08 12:26:00|5992.05|5992.05|5993.05|5993.05|5993.05|5993.05|5992.05|5992.05|0
1638966370000|2021-12-08 12:26:10|5993.34|5993.34|5993.72|5993.72|5994.25|5994.25|5993.34|5993.34|0
1638966380000|2021-12-08 12:26:20|5993.43|5993.43|5994.25|5994.25|5994.25|5994.25|5993.43|5993.43|0
1638966390000|2021-12-08 12:26:30|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|0
1638966400000|2021-12-08 12:26:40|5993.6|5993.6|5993.48|5993.48|5993.77|5993.77|5993.2|5993.2|0
1638966410000|2021-12-08 12:26:50|5993.77|5993.77|5994.25|5994.25|5994.25|5994.25|5993.77|5993.77|0
1638966430000|2021-12-08 12:27:10|5994.54|5994.54|5995.52|5995.52|5995.52|5995.52|5994.54|5994.54|0
1638966440000|2021-12-08 12:27:20|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1638966450000|2021-12-08 12:27:30|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|0
1638966460000|2021-12-08 12:27:40|5995.52|5995.52|5995.52|5995.52|5995.52|5995.52|5995.52|5995.52|0
1638966470000|2021-12-08 12:27:50|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1638966480000|2021-12-08 12:28:00|5997.46|5997.46|5998.89|5998.89|5998.89|5998.89|5997.46|5997.46|0
1638966490000|2021-12-08 12:28:10|5999.18|5999.18|5999.2|5999.2|5999.2|5999.2|5999.18|5999.18|0
1638966500000|2021-12-08 12:28:20|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1638966520000|2021-12-08 12:28:40|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|0
1638966530000|2021-12-08 12:28:50|5998.14|5998.14|5997.13|5997.13|5998.14|5998.14|5997.13|5997.13|0
1638966550000|2021-12-08 12:29:10|5997.12|5997.12|6000.21|6000.21|6000.21|6000.21|5997.12|5997.12|0
1638966560000|2021-12-08 12:29:20|6000.5|6000.5|6000.57|6000.57|6000.57|6000.57|6000.05|6000.05|0
1638966570000|2021-12-08 12:29:30|6000.81|6000.81|6000.79|6000.79|6000.81|6000.81|6000.79|6000.79|0
1638966580000|2021-12-08 12:29:40|6001.44|6001.44|6001.2|6001.2|6001.44|6001.44|6001.2|6001.2|0
1638966600000|2021-12-08 12:30:00|6000.56|6000.56|5999.79|5999.79|6000.56|6000.56|5999.79|5999.79|0
1638966610000|2021-12-08 12:30:10|6000.03|6000.03|6002.05|6002.05|6002.05|6002.05|5999.55|5999.55|0
1638966620000|2021-12-08 12:30:20|6001.81|6001.81|6001.1|6001.1|6001.81|6001.81|6001.1|6001.1|0
1638966630000|2021-12-08 12:30:30|6001.31|6001.31|6001.33|6001.33|6001.33|6001.33|6001.31|6001.31|0
1638966640000|2021-12-08 12:30:40|6002.52|6002.52|6003.02|6003.02|6003.02|6003.02|6002.52|6002.52|0
1638966660000|2021-12-08 12:31:00|6002.73|6002.73|6003.02|6003.02|6003.02|6003.02|6002.73|6002.73|0
1638966680000|2021-12-08 12:31:20|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|0
1638966690000|2021-12-08 12:31:30|6002.84|6002.84|6001.88|6001.88|6002.84|6002.84|6001.88|6001.88|0
1638966710000|2021-12-08 12:31:50|6002.31|6002.31|6002.55|6002.55|6002.55|6002.55|6002.31|6002.31|0
1638966720000|2021-12-08 12:32:00|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|6002.84|0
1638966730000|2021-12-08 12:32:10|6003.55|6003.55|6004.29|6004.29|6004.29|6004.29|6003.55|6003.55|0
1638966750000|2021-12-08 12:32:30|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|0
1638966760000|2021-12-08 12:32:40|6004.96|6004.96|6005.28|6005.28|6005.28|6005.28|6004.96|6004.96|0
1638966770000|2021-12-08 12:32:50|6005.57|6005.57|6006.47|6006.47|6006.47|6006.47|6005.57|6005.57|0
1638966780000|2021-12-08 12:33:00|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|0
1638966790000|2021-12-08 12:33:10|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1638966800000|2021-12-08 12:33:20|6006.18|6006.18|6005.61|6005.61|6006.18|6006.18|6005.61|6005.61|0
1638966820000|2021-12-08 12:33:40|6004.46|6004.46|6004.7|6004.7|6004.7|6004.7|6004.46|6004.46|0
1638966830000|2021-12-08 12:33:50|6005.2|6005.2|6004.97|6004.97|6005.2|6005.2|6004.97|6004.97|0
1638966840000|2021-12-08 12:34:00|6004.46|6004.46|6005.61|6005.61|6005.61|6005.61|6004.46|6004.46|0
1638966850000|2021-12-08 12:34:10|6005.9|6005.9|6006.96|6006.96|6006.96|6006.96|6005.9|6005.9|0
1638966860000|2021-12-08 12:34:20|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|0
1638966870000|2021-12-08 12:34:30|6008.44|6008.44|6009.26|6009.26|6009.26|6009.26|6008.44|6008.44|0
1638966880000|2021-12-08 12:34:40|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|0
1638966900000|2021-12-08 12:35:00|6008.75|6008.75|6008.32|6008.32|6008.75|6008.75|6008.08|6008.08|0
1638966920000|2021-12-08 12:35:20|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1638966930000|2021-12-08 12:35:30|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|0
1638966940000|2021-12-08 12:35:40|6006.33|6006.33|6005.56|6005.56|6006.33|6006.33|6005.56|6005.56|0
1638966950000|2021-12-08 12:35:50|6005.55|6005.55|6004.69|6004.69|6005.55|6005.55|6004.69|6004.69|0
1638966960000|2021-12-08 12:36:00|6004.97|6004.97|6003.85|6003.85|6004.97|6004.97|6003.85|6003.85|0
1638966970000|2021-12-08 12:36:10|6003.82|6003.82|6004.11|6004.11|6004.11|6004.11|6003.82|6003.82|0
1638966980000|2021-12-08 12:36:20|6003.82|6003.82|6003.77|6003.77|6003.82|6003.82|6003.77|6003.77|0
1638966990000|2021-12-08 12:36:30|6004.06|6004.06|6004.3|6004.3|6004.3|6004.3|6004.06|6004.06|0
1638967000000|2021-12-08 12:36:40|6004.59|6004.59|6003.95|6003.95|6004.88|6004.88|6003.95|6003.95|0
1638967010000|2021-12-08 12:36:50|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1638967020000|2021-12-08 12:37:00|6003.66|6003.66|6003.55|6003.55|6003.9|6003.9|6003.55|6003.55|0
1638967030000|2021-12-08 12:37:10|6003.51|6003.51|6003.75|6003.75|6003.75|6003.75|6003.51|6003.51|0
1638967050000|2021-12-08 12:37:30|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1638967060000|2021-12-08 12:37:40|6003.55|6003.55|6004.27|6004.27|6004.27|6004.27|6003.55|6003.55|0
1638967080000|2021-12-08 12:38:00|6003.98|6003.98|6004.43|6004.43|6004.43|6004.43|6003.98|6003.98|0
1638967090000|2021-12-08 12:38:10|6004.72|6004.72|6004.7|6004.7|6004.72|6004.72|6004.7|6004.7|0
1638967100000|2021-12-08 12:38:20|6004.46|6004.46|6003.88|6003.88|6004.46|6004.46|6003.88|6003.88|0
1638967110000|2021-12-08 12:38:30|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1638967130000|2021-12-08 12:38:50|6003.43|6003.43|6001.52|6001.52|6003.43|6003.43|6001.52|6001.52|0
1638967140000|2021-12-08 12:39:00|6001.99|6001.99|6002|6002|6002.02|6002.02|6001.78|6001.78|0
1638967150000|2021-12-08 12:39:10|6002.24|6002.24|6002.67|6002.67|6002.67|6002.67|6002.24|6002.24|0
1638967160000|2021-12-08 12:39:20|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1638967170000|2021-12-08 12:39:30|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|0
1638967180000|2021-12-08 12:39:40|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1638967190000|2021-12-08 12:39:50|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|0
1638967200000|2021-12-08 12:40:00|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|0
1638967210000|2021-12-08 12:40:10|6000.89|6000.89|5998.97|5998.97|6000.89|6000.89|5998.97|5998.97|0
1638967220000|2021-12-08 12:40:20|5999.4|5999.4|6000.12|6000.12|6000.12|6000.12|5999.11|5999.11|0
1638967230000|2021-12-08 12:40:30|6001.6|6001.6|6001.98|6001.98|6002.27|6002.27|6001.6|6001.6|0
1638967250000|2021-12-08 12:40:50|6001.74|6001.74|6001.7|6001.7|6001.74|6001.74|6001.7|6001.7|0
1638967260000|2021-12-08 12:41:00|6001.06|6001.06|6001.05|6001.05|6001.06|6001.06|6000.76|6000.76|0
1638967280000|2021-12-08 12:41:20|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|0
1638967300000|2021-12-08 12:41:40|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|0
1638967310000|2021-12-08 12:41:50|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1638967320000|2021-12-08 12:42:00|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|0
1638967330000|2021-12-08 12:42:10|6000.23|6000.23|6000.97|6000.97|6000.97|6000.97|6000.23|6000.23|0
1638967340000|2021-12-08 12:42:20|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1638967350000|2021-12-08 12:42:30|6001.17|6001.17|6000.71|6000.71|6001.17|6001.17|6000.71|6000.71|0
1638967360000|2021-12-08 12:42:40|6000.47|6000.47|6000.18|6000.18|6000.47|6000.47|6000.18|6000.18|0
1638967370000|2021-12-08 12:42:50|6000.47|6000.47|6000.52|6000.52|6000.76|6000.76|6000.47|6000.47|0
1638967390000|2021-12-08 12:43:10|6001.45|6001.45|6001.69|6001.69|6001.69|6001.69|6001.45|6001.45|0
1638967400000|2021-12-08 12:43:20|6002.27|6002.27|6002.48|6002.48|6002.48|6002.48|6002.27|6002.27|0
1638967410000|2021-12-08 12:43:30|6002.7|6002.7|6003.17|6003.17|6003.17|6003.17|6002.48|6002.48|0
1638967420000|2021-12-08 12:43:40|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1638967430000|2021-12-08 12:43:50|6002.48|6002.48|6000.77|6000.77|6002.48|6002.48|6000.75|6000.75|0
1638967440000|2021-12-08 12:44:00|5997.97|5997.97|5997.54|5997.54|5997.97|5997.97|5997.54|5997.54|0
1638967450000|2021-12-08 12:44:10|5996.24|5996.24|5995.52|5995.52|5996.24|5996.24|5995.31|5995.31|0
1638967460000|2021-12-08 12:44:20|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1638967470000|2021-12-08 12:44:30|5997.03|5997.03|5997.03|5997.03|5997.03|5997.03|5997.03|5997.03|0
1638967480000|2021-12-08 12:44:40|5997.32|5997.32|5997.32|5997.32|5997.32|5997.32|5997.32|5997.32|0
1638967490000|2021-12-08 12:44:50|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1638967500000|2021-12-08 12:45:00|5996.17|5996.17|5995.02|5995.02|5996.17|5996.17|5995.02|5995.02|0
1638967510000|2021-12-08 12:45:10|5994.78|5994.78|5994.78|5994.78|5994.78|5994.78|5994.78|5994.78|0
1638967520000|2021-12-08 12:45:20|5995.07|5995.07|5995.55|5995.55|5995.55|5995.55|5995.07|5995.07|0
1638967540000|2021-12-08 12:45:40|5995.76|5995.76|5995.93|5995.93|5996.44|5996.44|5995.76|5995.76|0
1638967550000|2021-12-08 12:45:50|5995.69|5995.69|5994.09|5994.09|5995.69|5995.69|5994.09|5994.09|0
1638967570000|2021-12-08 12:46:10|5994.11|5994.11|5994.4|5994.4|5994.4|5994.4|5994.11|5994.11|0
1638967580000|2021-12-08 12:46:20|5994.61|5994.61|5994.4|5994.4|5994.61|5994.61|5994.4|5994.4|0
1638967590000|2021-12-08 12:46:30|5994.16|5994.16|5993.58|5993.58|5994.16|5994.16|5993.58|5993.58|0
1638967600000|2021-12-08 12:46:40|5993.05|5993.05|5992.12|5992.12|5993.05|5993.05|5992.12|5992.12|0
1638967610000|2021-12-08 12:46:50|5991.54|5991.54|5991.83|5991.83|5991.83|5991.83|5991.54|5991.54|0
1638967630000|2021-12-08 12:47:10|5990.64|5990.64|5988.57|5988.57|5990.64|5990.64|5988.57|5988.57|0
1638967640000|2021-12-08 12:47:20|5988.85|5988.85|5989.14|5989.14|5989.14|5989.14|5988.85|5988.85|0
1638967650000|2021-12-08 12:47:30|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|0
1638967660000|2021-12-08 12:47:40|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|0
1638967670000|2021-12-08 12:47:50|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|0
1638967700000|2021-12-08 12:48:20|5989.86|5989.86|5988.45|5988.45|5989.86|5989.86|5988.45|5988.45|0
1638967710000|2021-12-08 12:48:30|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|0
1638967720000|2021-12-08 12:48:40|5988.45|5988.45|5988.16|5988.16|5988.45|5988.45|5988.16|5988.16|0
1638967730000|2021-12-08 12:48:50|5988.14|5988.14|5988.75|5988.75|5988.78|5988.78|5988.14|5988.14|0
1638967740000|2021-12-08 12:49:00|5989.47|5989.47|5990.26|5990.26|5990.26|5990.26|5989.47|5989.47|0
1638967750000|2021-12-08 12:49:10|5990.27|5990.27|5990.35|5990.35|5990.35|5990.35|5990.06|5990.06|0
1638967760000|2021-12-08 12:49:20|5990.78|5990.78|5991.25|5991.25|5991.25|5991.25|5990.78|5990.78|0
1638967780000|2021-12-08 12:49:40|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|0
1638967800000|2021-12-08 12:50:00|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|0
1638967810000|2021-12-08 12:50:10|5991.49|5991.49|5990.96|5990.96|5991.49|5991.49|5990.96|5990.96|0
1638967820000|2021-12-08 12:50:20|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1638967840000|2021-12-08 12:50:40|5991.34|5991.34|5992.24|5992.24|5992.24|5992.24|5991.34|5991.34|0
1638967850000|2021-12-08 12:50:50|5992.53|5992.53|5992.24|5992.24|5992.53|5992.53|5991.67|5991.67|0
1638967860000|2021-12-08 12:51:00|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|0
1638967870000|2021-12-08 12:51:10|5992.32|5992.32|5992.55|5992.55|5993.02|5993.02|5992.32|5992.32|0
1638967880000|2021-12-08 12:51:20|5992.33|5992.33|5992.57|5992.57|5992.57|5992.57|5992.33|5992.33|0
1638967890000|2021-12-08 12:51:30|5992.86|5992.86|5993.31|5993.31|5993.31|5993.31|5992.86|5992.86|0
1638967900000|2021-12-08 12:51:40|5994.1|5994.1|5994.43|5994.43|5994.43|5994.43|5994.1|5994.1|0
1638967910000|2021-12-08 12:51:50|5994.67|5994.67|5994.86|5994.86|5994.86|5994.86|5994.67|5994.67|0
1638967920000|2021-12-08 12:52:00|5994.57|5994.57|5994.59|5994.59|5994.59|5994.59|5994.36|5994.36|0
1638967940000|2021-12-08 12:52:20|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|0
1638967960000|2021-12-08 12:52:40|5995.31|5995.31|5996.08|5996.08|5996.08|5996.08|5995.31|5995.31|0
1638967970000|2021-12-08 12:52:50|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1638967980000|2021-12-08 12:53:00|5996.36|5996.36|5996.7|5996.7|5996.7|5996.7|5996.36|5996.36|0
1638967990000|2021-12-08 12:53:10|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|0
1638968020000|2021-12-08 12:53:40|5997.21|5997.21|5998.46|5998.46|5998.46|5998.46|5997.21|5997.21|0
1638968030000|2021-12-08 12:53:50|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|0
1638968050000|2021-12-08 12:54:10|5997.88|5997.88|5996.44|5996.44|5997.88|5997.88|5996.44|5996.44|0
1638968060000|2021-12-08 12:54:20|5997.11|5997.11|5997.39|5997.39|5997.39|5997.39|5997.11|5997.11|0
1638968070000|2021-12-08 12:54:30|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|0
1638968080000|2021-12-08 12:54:40|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|0
1638968090000|2021-12-08 12:54:50|5997.71|5997.71|5997.71|5997.71|5997.71|5997.71|5997.71|5997.71|0
1638968100000|2021-12-08 12:55:00|5997.94|5997.94|5996.44|5996.44|5997.94|5997.94|5996.44|5996.44|0
1638968110000|2021-12-08 12:55:10|5996.67|5996.67|5995.98|5995.98|5996.96|5996.96|5995.98|5995.98|0
1638968120000|2021-12-08 12:55:20|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|0
1638968130000|2021-12-08 12:55:30|5995.98|5995.98|5996.89|5996.89|5996.89|5996.89|5995.98|5995.98|0
1638968140000|2021-12-08 12:55:40|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|0
1638968150000|2021-12-08 12:55:50|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1638968160000|2021-12-08 12:56:00|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1638968180000|2021-12-08 12:56:20|5997.18|5997.18|5995.74|5995.74|5997.18|5997.18|5995.74|5995.74|0
1638968190000|2021-12-08 12:56:30|5996.03|5996.03|5997.2|5997.2|5997.2|5997.2|5996.03|5996.03|0
1638968220000|2021-12-08 12:57:00|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1638968230000|2021-12-08 12:57:10|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|0
1638968240000|2021-12-08 12:57:20|5997.63|5997.63|5999.71|5999.71|5999.71|5999.71|5997.63|5997.63|0
1638968250000|2021-12-08 12:57:30|6000|6000|6000|6000|6000|6000|6000|6000|0
1638968270000|2021-12-08 12:57:50|6000.43|6000.43|6001.01|6001.01|6001.01|6001.01|6000.43|6000.43|0
1638968280000|2021-12-08 12:58:00|6001|6001|6002.7|6002.7|6002.7|6002.7|6001|6001|0
1638968290000|2021-12-08 12:58:10|6002.91|6002.91|6003.2|6003.2|6003.2|6003.2|6002.91|6002.91|0
1638968300000|2021-12-08 12:58:20|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|0
1638968310000|2021-12-08 12:58:30|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|0
1638968330000|2021-12-08 12:58:50|6002.27|6002.27|6001.69|6001.69|6002.27|6002.27|6001.69|6001.69|0
1638968340000|2021-12-08 12:59:00|6001.98|6001.98|6003.18|6003.18|6003.18|6003.18|6001.98|6001.98|0
1638968350000|2021-12-08 12:59:10|6003.19|6003.19|6004.43|6004.43|6004.43|6004.43|6003.19|6003.19|0
1638968360000|2021-12-08 12:59:20|6004.72|6004.72|6005.25|6005.25|6005.25|6005.25|6004.72|6004.72|0
1638968370000|2021-12-08 12:59:30|6006.54|6006.54|6006.54|6006.54|6006.54|6006.54|6006.54|6006.54|0
1638968390000|2021-12-08 12:59:50|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|0
1638968400000|2021-12-08 13:00:00|6006.46|6006.46|6006.58|6006.58|6007.4|6007.4|6006.46|6006.46|0
1638968410000|2021-12-08 13:00:10|6006.29|6006.29|6004.25|6004.25|6006.29|6006.29|6004.25|6004.25|0
1638968420000|2021-12-08 13:00:20|6003.53|6003.53|6002.96|6002.96|6003.54|6003.54|6002.96|6002.96|0
1638968440000|2021-12-08 13:00:40|6002.68|6002.68|6001.96|6001.96|6002.68|6002.68|6001.96|6001.96|0
1638968450000|2021-12-08 13:00:50|6001.1|6001.1|6001.84|6001.84|6001.84|6001.84|6001.1|6001.1|0
1638968460000|2021-12-08 13:01:00|6002.08|6002.08|6001.84|6001.84|6002.08|6002.08|6001.84|6001.84|0
1638968470000|2021-12-08 13:01:10|6002.58|6002.58|6003.09|6003.09|6003.09|6003.09|6002.37|6002.37|0
1638968490000|2021-12-08 13:01:30|6003.38|6003.38|6002.58|6002.58|6003.38|6003.38|6002.58|6002.58|0
1638968500000|2021-12-08 13:01:40|6002.87|6002.87|6003.83|6003.83|6003.83|6003.83|6002.87|6002.87|0
1638968510000|2021-12-08 13:01:50|6003.32|6003.32|6003.51|6003.51|6003.51|6003.51|6002.82|6002.82|0
1638968520000|2021-12-08 13:02:00|6003.23|6003.23|6004.29|6004.29|6004.29|6004.29|6003.23|6003.23|0
1638968530000|2021-12-08 13:02:10|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|0
1638968550000|2021-12-08 13:02:30|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1638968560000|2021-12-08 13:02:40|6002.56|6002.56|6000.89|6000.89|6002.56|6002.56|6000.89|6000.89|0
1638968580000|2021-12-08 13:03:00|6000.45|6000.45|6000.89|6000.89|6001.12|6001.12|6000.41|6000.41|0
1638968590000|2021-12-08 13:03:10|6001.17|6001.17|6001.84|6001.84|6001.84|6001.84|6001.17|6001.17|0
1638968600000|2021-12-08 13:03:20|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|0
1638968610000|2021-12-08 13:03:30|6002.37|6002.37|6002.59|6002.59|6002.59|6002.59|6002.37|6002.37|0
1638968620000|2021-12-08 13:03:40|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|0
1638968630000|2021-12-08 13:03:50|6001.89|6001.89|6001.08|6001.08|6001.89|6001.89|6001.08|6001.08|0
1638968640000|2021-12-08 13:04:00|6001.37|6001.37|5999.68|5999.68|6001.37|6001.37|5999.68|5999.68|0
1638968650000|2021-12-08 13:04:10|5999.44|5999.44|5999.73|5999.73|5999.73|5999.73|5999.44|5999.44|0
1638968670000|2021-12-08 13:04:30|5999.7|5999.7|5999.68|5999.68|5999.7|5999.7|5999.68|5999.68|0
1638968680000|2021-12-08 13:04:40|5999.97|5999.97|6001.82|6001.82|6001.82|6001.82|5999.97|5999.97|0
1638968700000|2021-12-08 13:05:00|6001.39|6001.39|6001.67|6001.67|6001.67|6001.67|6001.39|6001.39|0
1638968710000|2021-12-08 13:05:10|6001.39|6001.39|6001.39|6001.39|6001.96|6001.96|6001.39|6001.39|0
1638968720000|2021-12-08 13:05:20|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1638968740000|2021-12-08 13:05:40|6001.15|6001.15|6000.43|6000.43|6001.15|6001.15|6000.43|6000.43|0
1638968750000|2021-12-08 13:05:50|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|0
1638968760000|2021-12-08 13:06:00|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|0
1638968790000|2021-12-08 13:06:30|6000.48|6000.48|6001.89|6001.89|6001.89|6001.89|6000.48|6000.48|0
1638968800000|2021-12-08 13:06:40|6001.12|6001.12|6000.91|6000.91|6001.12|6001.12|6000.91|6000.91|0
1638968830000|2021-12-08 13:07:10|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1638968840000|2021-12-08 13:07:20|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|0
1638968850000|2021-12-08 13:07:30|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1638968860000|2021-12-08 13:07:40|6001.44|6001.44|6001.45|6001.45|6001.45|6001.45|6001.44|6001.44|0
1638968870000|2021-12-08 13:07:50|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1638968880000|2021-12-08 13:08:00|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|0
1638968900000|2021-12-08 13:08:20|6002.66|6002.66|6003.38|6003.38|6003.38|6003.38|6002.66|6002.66|0
1638968910000|2021-12-08 13:08:30|6003.85|6003.85|6006.11|6006.11|6006.11|6006.11|6003.85|6003.85|0
1638968920000|2021-12-08 13:08:40|6006.4|6006.4|6006.4|6006.4|6006.4|6006.4|6006.11|6006.11|0
1638968930000|2021-12-08 13:08:50|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|0
1638968940000|2021-12-08 13:09:00|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|0
1638968950000|2021-12-08 13:09:10|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|0
1638968960000|2021-12-08 13:09:20|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|0
1638968970000|2021-12-08 13:09:30|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|0
1638968980000|2021-12-08 13:09:40|6005.18|6005.18|6005.61|6005.61|6005.61|6005.61|6005.18|6005.18|0
1638968990000|2021-12-08 13:09:50|6005.32|6005.32|6005.41|6005.41|6005.41|6005.41|6005.32|6005.32|0
1638969000000|2021-12-08 13:10:00|6005.89|6005.89|6006.15|6006.15|6006.15|6006.15|6005.86|6005.86|0
1638969010000|2021-12-08 13:10:10|6005.86|6005.86|6005.15|6005.15|6005.86|6005.86|6005.15|6005.15|0
1638969020000|2021-12-08 13:10:20|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1638969030000|2021-12-08 13:10:30|6005.4|6005.4|6006.76|6006.76|6006.76|6006.76|6005.4|6005.4|0
1638969040000|2021-12-08 13:10:40|6006.97|6006.97|6007.67|6007.67|6007.67|6007.67|6006.97|6006.97|0
1638969060000|2021-12-08 13:11:00|6007.02|6007.02|6006.09|6006.09|6007.02|6007.02|6005.33|6005.33|0
1638969070000|2021-12-08 13:11:10|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1638969080000|2021-12-08 13:11:20|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|6005.88|0
1638969090000|2021-12-08 13:11:30|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1638969100000|2021-12-08 13:11:40|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|0
1638969110000|2021-12-08 13:11:50|6006.43|6006.43|6006.39|6006.39|6006.43|6006.43|6006.39|6006.39|0
1638969120000|2021-12-08 13:12:00|6006.38|6006.38|6006.08|6006.08|6006.38|6006.38|6005.79|6005.79|0
1638969140000|2021-12-08 13:12:20|6006.04|6006.04|6006.25|6006.25|6006.25|6006.25|6006.04|6006.04|0
1638969150000|2021-12-08 13:12:30|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|0
1638969160000|2021-12-08 13:12:40|6007.12|6007.12|6008.58|6008.58|6008.58|6008.58|6007.12|6007.12|0
1638969170000|2021-12-08 13:12:50|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|0
1638969180000|2021-12-08 13:13:00|6008.81|6008.81|6009.47|6009.47|6009.47|6009.47|6008.81|6008.81|0
1638969200000|2021-12-08 13:13:20|6009.26|6009.26|6009.26|6009.26|6009.26|6009.26|6009.26|6009.26|0
1638969220000|2021-12-08 13:13:40|6009.55|6009.55|6012.01|6012.01|6012.01|6012.01|6009.55|6009.55|0
1638969230000|2021-12-08 13:13:50|6012.04|6012.04|6012.28|6012.28|6012.28|6012.28|6012.04|6012.04|0
1638969240000|2021-12-08 13:14:00|6012.51|6012.51|6012.54|6012.54|6012.54|6012.54|6012.51|6012.51|0
1638969250000|2021-12-08 13:14:10|6012.83|6012.83|6014.2|6014.2|6014.2|6014.2|6012.83|6012.83|0
1638969270000|2021-12-08 13:14:30|6015.39|6015.39|6016.4|6016.4|6016.4|6016.4|6015.39|6015.39|0
1638969280000|2021-12-08 13:14:40|6016.11|6016.11|6016.47|6016.47|6016.47|6016.47|6016.11|6016.11|0
1638969300000|2021-12-08 13:15:00|6015.97|6015.97|6015.84|6015.84|6015.97|6015.97|6015.49|6015.49|0
1638969310000|2021-12-08 13:15:10|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|0
1638969320000|2021-12-08 13:15:20|6015.84|6015.84|6016.6|6016.6|6016.6|6016.6|6015.84|6015.84|0
1638969340000|2021-12-08 13:15:40|6016.31|6016.31|6016.24|6016.24|6016.53|6016.53|6016.02|6016.02|0
1638969350000|2021-12-08 13:15:50|6016|6016|6015.04|6015.04|6016|6016|6015.04|6015.04|0
1638969360000|2021-12-08 13:16:00|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|0
1638969370000|2021-12-08 13:16:10|6015.6|6015.6|6015.67|6015.67|6015.67|6015.67|6015.38|6015.38|0
1638969380000|2021-12-08 13:16:20|6015.24|6015.24|6014.49|6014.49|6015.28|6015.28|6014.49|6014.49|0
1638969390000|2021-12-08 13:16:30|6014.47|6014.47|6013.73|6013.73|6014.47|6014.47|6013.73|6013.73|0
1638969400000|2021-12-08 13:16:40|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|0
1638969420000|2021-12-08 13:17:00|6013.81|6013.81|6013.43|6013.43|6014.39|6014.39|6013.43|6013.43|0
1638969430000|2021-12-08 13:17:10|6012.85|6012.85|6013.19|6013.19|6013.43|6013.43|6012.85|6012.85|0
1638969450000|2021-12-08 13:17:30|6014.1|6014.1|6015.51|6015.51|6015.72|6015.72|6014.1|6014.1|0
1638969460000|2021-12-08 13:17:40|6015.08|6015.08|6014.6|6014.6|6015.08|6015.08|6014.6|6014.6|0
1638969480000|2021-12-08 13:18:00|6014.36|6014.36|6014.65|6014.65|6014.65|6014.65|6014.36|6014.36|0
1638969490000|2021-12-08 13:18:10|6014.94|6014.94|6014.94|6014.94|6014.94|6014.94|6014.94|6014.94|0
1638969500000|2021-12-08 13:18:20|6016.14|6016.14|6016.73|6016.73|6016.73|6016.73|6016.14|6016.14|0
1638969510000|2021-12-08 13:18:30|6016.94|6016.94|6018.18|6018.18|6018.18|6018.18|6016.94|6016.94|0
1638969520000|2021-12-08 13:18:40|6018.42|6018.42|6018.65|6018.65|6018.65|6018.65|6018.42|6018.42|0
1638969530000|2021-12-08 13:18:50|6018.67|6018.67|6018.67|6018.67|6018.67|6018.67|6018.67|6018.67|0
1638969540000|2021-12-08 13:19:00|6018.96|6018.96|6018.52|6018.52|6018.96|6018.96|6018.52|6018.52|0
1638969550000|2021-12-08 13:19:10|6018.5|6018.5|6017.55|6017.55|6018.5|6018.5|6017.55|6017.55|0
1638969560000|2021-12-08 13:19:20|6016.97|6016.97|6016.75|6016.75|6016.97|6016.97|6016.46|6016.46|0
1638969570000|2021-12-08 13:19:30|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1638969580000|2021-12-08 13:19:40|6016.96|6016.96|6016.96|6016.96|6016.96|6016.96|6016.96|6016.96|0
1638969590000|2021-12-08 13:19:50|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|0
1638969600000|2021-12-08 13:20:00|6016.65|6016.65|6016.94|6016.94|6016.94|6016.94|6016.37|6016.37|0
1638969610000|2021-12-08 13:20:10|6017.4|6017.4|6018.16|6018.16|6018.16|6018.16|6017.4|6017.4|0
1638969620000|2021-12-08 13:20:20|6019.34|6019.34|6019.37|6019.37|6019.37|6019.37|6019.34|6019.34|0
1638969630000|2021-12-08 13:20:30|6018.92|6018.92|6017.73|6017.73|6018.92|6018.92|6017.73|6017.73|0
1638969660000|2021-12-08 13:21:00|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|0
1638969670000|2021-12-08 13:21:10|6017.99|6017.99|6017.71|6017.71|6018.28|6018.28|6017.42|6017.42|0
1638969710000|2021-12-08 13:21:50|6016.46|6016.46|6016.03|6016.03|6016.46|6016.46|6016.03|6016.03|0
1638969720000|2021-12-08 13:22:00|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1638969730000|2021-12-08 13:22:10|6015.74|6015.74|6015.76|6015.76|6015.76|6015.76|6015.74|6015.74|0
1638969740000|2021-12-08 13:22:20|6016.05|6016.05|6016.82|6016.82|6016.82|6016.82|6016.05|6016.05|0
1638969750000|2021-12-08 13:22:30|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1638969760000|2021-12-08 13:22:40|6017.25|6017.25|6016.54|6016.54|6017.47|6017.47|6016.54|6016.54|0
1638969770000|2021-12-08 13:22:50|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1638969790000|2021-12-08 13:23:10|6015.31|6015.31|6015.41|6015.41|6015.41|6015.41|6015.31|6015.31|0
1638969820000|2021-12-08 13:23:40|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|0
1638969830000|2021-12-08 13:23:50|6015.17|6015.17|6014.42|6014.42|6015.17|6015.17|6014.42|6014.42|0
1638969840000|2021-12-08 13:24:00|6014.54|6014.54|6012.22|6012.22|6014.54|6014.54|6012.22|6012.22|0
1638969860000|2021-12-08 13:24:20|6011.98|6011.98|6011.41|6011.41|6011.98|6011.98|6011.41|6011.41|0
1638969870000|2021-12-08 13:24:30|6010.74|6010.74|6009.94|6009.94|6010.74|6010.74|6009.94|6009.94|0
1638969890000|2021-12-08 13:24:50|6009.51|6009.51|6009.22|6009.22|6009.51|6009.51|6008.94|6008.94|0
1638969900000|2021-12-08 13:25:00|6009.12|6009.12|6008.91|6008.91|6009.62|6009.62|6008.91|6008.91|0
1638969910000|2021-12-08 13:25:10|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|0
1638969920000|2021-12-08 13:25:20|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.43|6008.43|0
1638969930000|2021-12-08 13:25:30|6009.01|6009.01|6009.76|6009.76|6009.76|6009.76|6009.01|6009.01|0
1638969950000|2021-12-08 13:25:50|6009.98|6009.98|6010.46|6010.46|6010.67|6010.67|6009.98|6009.98|0
1638969960000|2021-12-08 13:26:00|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|0
1638969970000|2021-12-08 13:26:10|6010.46|6010.46|6009.55|6009.55|6010.46|6010.46|6009.55|6009.55|0
1638969980000|2021-12-08 13:26:20|6009.26|6009.26|6009.5|6009.5|6009.5|6009.5|6009.26|6009.26|0
1638969990000|2021-12-08 13:26:30|6009.93|6009.93|6010.75|6010.75|6010.75|6010.75|6009.93|6009.93|0
1638970000000|2021-12-08 13:26:40|6010.27|6010.27|6009.41|6009.41|6010.27|6010.27|6009.41|6009.41|0
1638970010000|2021-12-08 13:26:50|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1638970020000|2021-12-08 13:27:00|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1638970030000|2021-12-08 13:27:10|6008.84|6008.84|6008.15|6008.15|6008.84|6008.84|6007.43|6007.43|0
1638970040000|2021-12-08 13:27:20|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|0
1638970050000|2021-12-08 13:27:30|6008.65|6008.65|6009.17|6009.17|6009.41|6009.41|6008.61|6008.61|0
1638970060000|2021-12-08 13:27:40|6009.65|6009.65|6009.86|6009.86|6009.86|6009.86|6009.65|6009.65|0
1638970070000|2021-12-08 13:27:50|6009.9|6009.9|6009.39|6009.39|6009.9|6009.9|6009.39|6009.39|0
1638970080000|2021-12-08 13:28:00|6009.37|6009.37|6008.79|6008.79|6009.37|6009.37|6008.79|6008.79|0
1638970090000|2021-12-08 13:28:10|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1638970110000|2021-12-08 13:28:30|6007.55|6007.55|6007.53|6007.53|6007.55|6007.55|6007.53|6007.53|0
1638970120000|2021-12-08 13:28:40|6007.1|6007.1|6005.83|6005.83|6007.1|6007.1|6005.83|6005.83|0
1638970130000|2021-12-08 13:28:50|6006.12|6006.12|6006.36|6006.36|6006.36|6006.36|6006.12|6006.12|0
1638970140000|2021-12-08 13:29:00|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|0
1638970150000|2021-12-08 13:29:10|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|0
1638970160000|2021-12-08 13:29:20|6005.64|6005.64|6005.64|6005.64|6005.64|6005.64|6005.64|6005.64|0
1638970170000|2021-12-08 13:29:30|6004.2|6004.2|6004.49|6004.49|6004.49|6004.49|6004.2|6004.2|0
1638970180000|2021-12-08 13:29:40|6004.97|6004.97|6004.68|6004.68|6004.97|6004.97|6004.68|6004.68|0
1638970190000|2021-12-08 13:29:50|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1638970200000|2021-12-08 13:30:00|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1638970210000|2021-12-08 13:30:10|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1638970220000|2021-12-08 13:30:20|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|0
1638970240000|2021-12-08 13:30:40|6006.79|6006.79|6008.03|6008.03|6008.03|6008.03|6006.79|6006.79|0
1638970260000|2021-12-08 13:31:00|6008.25|6008.25|6007.79|6007.79|6008.54|6008.54|6007.79|6007.79|0
1638970270000|2021-12-08 13:31:10|6008.23|6008.23|6008.46|6008.46|6008.46|6008.46|6008.23|6008.23|0
1638970280000|2021-12-08 13:31:20|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1638970290000|2021-12-08 13:31:30|6008.01|6008.01|6008.44|6008.44|6008.44|6008.44|6008.01|6008.01|0
1638970310000|2021-12-08 13:31:50|6008.15|6008.15|6007.86|6007.86|6008.15|6008.15|6007.86|6007.86|0
1638970320000|2021-12-08 13:32:00|6007.57|6007.57|6006.66|6006.66|6007.57|6007.57|6006.66|6006.66|0
1638970330000|2021-12-08 13:32:10|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|0
1638970340000|2021-12-08 13:32:20|6006.35|6006.35|6004.75|6004.75|6006.35|6006.35|6004.75|6004.75|0
1638970360000|2021-12-08 13:32:40|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1638970370000|2021-12-08 13:32:50|6005.05|6005.05|6005.05|6005.05|6005.05|6005.05|6005.05|6005.05|0
1638970380000|2021-12-08 13:33:00|6005.29|6005.29|6007.25|6007.25|6007.92|6007.92|6005.29|6005.29|0
1638970390000|2021-12-08 13:33:10|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|0
1638970400000|2021-12-08 13:33:20|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|0
1638970410000|2021-12-08 13:33:30|6008.95|6008.95|6009.17|6009.17|6009.17|6009.17|6008.74|6008.74|0
1638970420000|2021-12-08 13:33:40|6009.64|6009.64|6009.65|6009.65|6009.65|6009.65|6009.64|6009.64|0
1638970430000|2021-12-08 13:33:50|6009.94|6009.94|6010.47|6010.47|6010.47|6010.47|6009.94|6009.94|0
1638970440000|2021-12-08 13:34:00|6010.53|6010.53|6010.77|6010.77|6010.8|6010.8|6010.53|6010.53|0
1638970450000|2021-12-08 13:34:10|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|0
1638970460000|2021-12-08 13:34:20|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|0
1638970490000|2021-12-08 13:34:50|6011.05|6011.05|6011.69|6011.69|6011.69|6011.69|6011.05|6011.05|0
1638970500000|2021-12-08 13:35:00|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|0
1638970510000|2021-12-08 13:35:10|6012.22|6012.22|6012.65|6012.65|6012.87|6012.87|6012.22|6012.22|0
1638970530000|2021-12-08 13:35:30|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|0
1638970540000|2021-12-08 13:35:40|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|0
1638970550000|2021-12-08 13:35:50|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|0
1638970580000|2021-12-08 13:36:20|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|0
1638970620000|2021-12-08 13:37:00|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|0
1638970630000|2021-12-08 13:37:10|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1638970640000|2021-12-08 13:37:20|6013.83|6013.83|6013.54|6013.54|6013.83|6013.83|6013.54|6013.54|0
1638970660000|2021-12-08 13:37:40|6013.59|6013.59|6013.57|6013.57|6013.59|6013.59|6013.57|6013.57|0
1638970670000|2021-12-08 13:37:50|6014.04|6014.04|6015.14|6015.14|6015.62|6015.62|6014.04|6014.04|0
1638970680000|2021-12-08 13:38:00|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|0
1638970690000|2021-12-08 13:38:10|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1638970700000|2021-12-08 13:38:20|6014.99|6014.99|6015.28|6015.28|6015.28|6015.28|6014.99|6014.99|0
1638970710000|2021-12-08 13:38:30|6015.98|6015.98|6016.41|6016.41|6016.42|6016.42|6015.98|6015.98|0
1638970720000|2021-12-08 13:38:40|6016.17|6016.17|6016.24|6016.24|6016.24|6016.24|6015.67|6015.67|0
1638970730000|2021-12-08 13:38:50|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|0
1638970760000|2021-12-08 13:39:20|6015.19|6015.19|6015.77|6015.77|6015.77|6015.77|6015.19|6015.19|0
1638970770000|2021-12-08 13:39:30|6016.01|6016.01|6015.03|6015.03|6016.01|6016.01|6015.03|6015.03|0
1638970780000|2021-12-08 13:39:40|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1638970790000|2021-12-08 13:39:50|6014.69|6014.69|6013.63|6013.63|6014.69|6014.69|6013.2|6013.2|0
1638970800000|2021-12-08 13:40:00|6013.2|6013.2|6012.22|6012.22|6013.2|6013.2|6011.93|6011.93|0
1638970810000|2021-12-08 13:40:10|6012.27|6012.27|6012.75|6012.75|6012.75|6012.75|6012.27|6012.27|0
1638970850000|2021-12-08 13:40:50|6013.18|6013.18|6013.65|6013.65|6013.65|6013.65|6013.18|6013.18|0
1638970860000|2021-12-08 13:41:00|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1638970870000|2021-12-08 13:41:10|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1638970880000|2021-12-08 13:41:20|6014.92|6014.92|6014.96|6014.96|6014.96|6014.96|6014.92|6014.92|0
1638970890000|2021-12-08 13:41:30|6015.17|6015.17|6015.15|6015.15|6015.39|6015.39|6015.15|6015.15|0
1638970900000|2021-12-08 13:41:40|6014.48|6014.48|6014.72|6014.72|6014.72|6014.72|6014.24|6014.24|0
1638970910000|2021-12-08 13:41:50|6015.15|6015.15|6014.24|6014.24|6015.15|6015.15|6014.24|6014.24|0
1638970920000|2021-12-08 13:42:00|6014.96|6014.96|6015.39|6015.39|6015.39|6015.39|6014.96|6014.96|0
1638970930000|2021-12-08 13:42:10|6015.68|6015.68|6015.68|6015.68|6015.68|6015.68|6015.68|6015.68|0
1638970940000|2021-12-08 13:42:20|6015.39|6015.39|6015.63|6015.63|6015.63|6015.63|6015.39|6015.39|0
1638970960000|2021-12-08 13:42:40|6016.34|6016.34|6016.34|6016.34|6016.34|6016.34|6016.34|6016.34|0
1638970970000|2021-12-08 13:42:50|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|0
1638970990000|2021-12-08 13:43:10|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|0
1638971000000|2021-12-08 13:43:20|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|0
1638971010000|2021-12-08 13:43:30|6017.05|6017.05|6017.05|6017.05|6017.05|6017.05|6017.05|6017.05|0
1638971020000|2021-12-08 13:43:40|6017.34|6017.34|6017.05|6017.05|6017.34|6017.34|6017.05|6017.05|0
1638971030000|2021-12-08 13:43:50|6017|6017|6015.82|6015.82|6017|6017|6015.82|6015.82|0
1638971040000|2021-12-08 13:44:00|6016.06|6016.06|6018.82|6018.82|6018.82|6018.82|6016.06|6016.06|0
1638971050000|2021-12-08 13:44:10|6019.3|6019.3|6019.3|6019.3|6019.3|6019.3|6019.3|6019.3|0
1638971060000|2021-12-08 13:44:20|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1638971070000|2021-12-08 13:44:30|6019.71|6019.71|6020.19|6020.19|6020.19|6020.19|6019.71|6019.71|0
1638971080000|2021-12-08 13:44:40|6020.43|6020.43|6021.13|6021.13|6021.51|6021.51|6020.43|6020.43|0
1638971100000|2021-12-08 13:45:00|6021.42|6021.42|6021.92|6021.92|6021.93|6021.93|6021.42|6021.42|0
1638971110000|2021-12-08 13:45:10|6021.7|6021.7|6021.68|6021.68|6021.92|6021.92|6021.68|6021.68|0
1638971120000|2021-12-08 13:45:20|6021.39|6021.39|6020.6|6020.6|6021.39|6021.39|6020.6|6020.6|0
1638971130000|2021-12-08 13:45:30|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|0
1638971160000|2021-12-08 13:46:00|6020.15|6020.15|6019.4|6019.4|6020.15|6020.15|6019.4|6019.4|0
1638971170000|2021-12-08 13:46:10|6019.38|6019.38|6019.11|6019.11|6019.4|6019.4|6019.11|6019.11|0
1638971180000|2021-12-08 13:46:20|6018.54|6018.54|6018.54|6018.54|6018.54|6018.54|6018.54|6018.54|0
1638971190000|2021-12-08 13:46:30|6018.06|6018.06|6018.06|6018.06|6018.06|6018.06|6018.06|6018.06|0
1638971200000|2021-12-08 13:46:40|6017.77|6017.77|6017.06|6017.06|6017.77|6017.77|6017.06|6017.06|0
1638971210000|2021-12-08 13:46:50|6016.41|6016.41|6015.98|6015.98|6016.41|6016.41|6015.98|6015.98|0
1638971230000|2021-12-08 13:47:10|6015.11|6015.11|6015.4|6015.4|6015.4|6015.4|6015.11|6015.11|0
1638971240000|2021-12-08 13:47:20|6015.11|6015.11|6015.4|6015.4|6015.4|6015.4|6015.11|6015.11|0
1638971250000|2021-12-08 13:47:30|6014.21|6014.21|6013.99|6013.99|6014.21|6014.21|6013.99|6013.99|0
1638971270000|2021-12-08 13:47:50|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|0
1638971280000|2021-12-08 13:48:00|6015.16|6015.16|6015.91|6015.91|6015.91|6015.91|6015.16|6015.16|0
1638971290000|2021-12-08 13:48:10|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1638971300000|2021-12-08 13:48:20|6016.67|6016.67|6016.6|6016.6|6016.89|6016.89|6016.6|6016.6|0
1638971310000|2021-12-08 13:48:30|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1638971330000|2021-12-08 13:48:50|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|0
1638971340000|2021-12-08 13:49:00|6016.18|6016.18|6014.59|6014.59|6016.18|6016.18|6014.59|6014.59|0
1638971350000|2021-12-08 13:49:10|6014.38|6014.38|6013.72|6013.72|6014.38|6014.38|6013.72|6013.72|0
1638971380000|2021-12-08 13:49:40|6013.5|6013.5|6013.22|6013.22|6013.5|6013.5|6013.22|6013.22|0
1638971390000|2021-12-08 13:49:50|6012.98|6012.98|6013.27|6013.27|6013.27|6013.27|6012.98|6012.98|0
1638971410000|2021-12-08 13:50:10|6013.74|6013.74|6014.39|6014.39|6014.39|6014.39|6013.74|6013.74|0
1638971430000|2021-12-08 13:50:30|6014.82|6014.82|6015.64|6015.64|6015.64|6015.64|6014.82|6014.82|0
1638971440000|2021-12-08 13:50:40|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|0
1638971450000|2021-12-08 13:50:50|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|0
1638971460000|2021-12-08 13:51:00|6016.11|6016.11|6018.27|6018.27|6018.27|6018.27|6016.11|6016.11|0
1638971470000|2021-12-08 13:51:10|6018.5|6018.5|6018.48|6018.48|6019.06|6019.06|6018.2|6018.2|0
1638971480000|2021-12-08 13:51:20|6018.92|6018.92|6019.49|6019.49|6019.49|6019.49|6018.92|6018.92|0
1638971490000|2021-12-08 13:51:30|6019.78|6019.78|6020.47|6020.47|6020.47|6020.47|6019.75|6019.75|0
1638971500000|2021-12-08 13:51:40|6020.46|6020.46|6015.87|6015.87|6020.47|6020.47|6015.87|6015.87|0
1638971510000|2021-12-08 13:51:50|6016.11|6016.11|6017.26|6017.26|6017.26|6017.26|6016.11|6016.11|0
1638971520000|2021-12-08 13:52:00|6017.55|6017.55|6017.55|6017.55|6017.55|6017.55|6017.55|6017.55|0
1638971540000|2021-12-08 13:52:20|6017.58|6017.58|6018.31|6018.31|6018.31|6018.31|6017.58|6017.58|0
1638971550000|2021-12-08 13:52:30|6018.02|6018.02|6016.51|6016.51|6018.02|6018.02|6016.51|6016.51|0
1638971560000|2021-12-08 13:52:40|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|0
1638971570000|2021-12-08 13:52:50|6017.1|6017.1|6018.03|6018.03|6018.03|6018.03|6017.1|6017.1|0
1638971580000|2021-12-08 13:53:00|6018.25|6018.25|6019.03|6019.03|6019.31|6019.31|6018.25|6018.25|0
1638971590000|2021-12-08 13:53:10|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|0
1638971600000|2021-12-08 13:53:20|6020.32|6020.32|6020.03|6020.03|6020.32|6020.32|6020.03|6020.03|0
1638971620000|2021-12-08 13:53:40|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|0
1638971630000|2021-12-08 13:53:50|6020.25|6020.25|6020.54|6020.54|6020.54|6020.54|6020.25|6020.25|0
1638971640000|2021-12-08 13:54:00|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|0
1638971650000|2021-12-08 13:54:10|6020.03|6020.03|6019.75|6019.75|6020.03|6020.03|6019.75|6019.75|0
1638971660000|2021-12-08 13:54:20|6019.98|6019.98|6021.01|6021.01|6021.01|6021.01|6019.96|6019.96|0
1638971680000|2021-12-08 13:54:40|6021.25|6021.25|6021.25|6021.25|6021.25|6021.25|6021.25|6021.25|0
1638971690000|2021-12-08 13:54:50|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|0
1638971700000|2021-12-08 13:55:00|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|0
1638971710000|2021-12-08 13:55:10|6021.96|6021.96|6021.38|6021.38|6021.96|6021.96|6021.09|6021.09|0
1638971720000|2021-12-08 13:55:20|6021.09|6021.09|6021.73|6021.73|6021.73|6021.73|6021.09|6021.09|0
1638971730000|2021-12-08 13:55:30|6021.95|6021.95|6022.64|6022.64|6022.64|6022.64|6021.95|6021.95|0
1638971740000|2021-12-08 13:55:40|6022.43|6022.43|6023.24|6023.24|6023.96|6023.96|6022.43|6022.43|0
1638971770000|2021-12-08 13:56:10|6023.48|6023.48|6023|6023|6023.48|6023.48|6023|6023|0
1638971780000|2021-12-08 13:56:20|6022.76|6022.76|6020.94|6020.94|6022.76|6022.76|6020.94|6020.94|0
1638971790000|2021-12-08 13:56:30|6021.23|6021.23|6020.75|6020.75|6021.23|6021.23|6020.7|6020.7|0
1638971800000|2021-12-08 13:56:40|6020.74|6020.74|6020.69|6020.69|6020.74|6020.74|6020.69|6020.69|0
1638971810000|2021-12-08 13:56:50|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|0
1638971830000|2021-12-08 13:57:10|6020.74|6020.74|6021|6021|6021|6021|6020.74|6020.74|0
1638971840000|2021-12-08 13:57:20|6020.78|6020.78|6020.5|6020.5|6020.78|6020.78|6020.5|6020.5|0
1638971850000|2021-12-08 13:57:30|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|0
1638971860000|2021-12-08 13:57:40|6020.5|6020.5|6021.31|6021.31|6021.31|6021.31|6020.5|6020.5|0
1638971870000|2021-12-08 13:57:50|6021.74|6021.74|6021.53|6021.53|6021.74|6021.74|6021.53|6021.53|0
1638971890000|2021-12-08 13:58:10|6021.96|6021.96|6023.61|6023.61|6023.61|6023.61|6021.96|6021.96|0
1638971900000|2021-12-08 13:58:20|6023.35|6023.35|6023.64|6023.64|6023.64|6023.64|6023.35|6023.35|0
1638971910000|2021-12-08 13:58:30|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1638971930000|2021-12-08 13:58:50|6023.2|6023.2|6023.78|6023.78|6023.78|6023.78|6023.2|6023.2|0
1638971940000|2021-12-08 13:59:00|6024.71|6024.71|6023.41|6023.41|6024.71|6024.71|6023.41|6023.41|0
1638971950000|2021-12-08 13:59:10|6021.16|6021.16|6021.15|6021.15|6021.16|6021.16|6021.15|6021.15|0
1638971970000|2021-12-08 13:59:30|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|0
1638971980000|2021-12-08 13:59:40|6020|6020|6020|6020|6020|6020|6020|6020|0
1638971990000|2021-12-08 13:59:50|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6019.48|6019.48|0
1638972000000|2021-12-08 14:00:00|6020.49|6020.49|6019.42|6019.42|6021.23|6021.23|6019.42|6019.42|0
1638972010000|2021-12-08 14:00:10|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1638972030000|2021-12-08 14:00:30|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1638972040000|2021-12-08 14:00:40|6018.34|6018.34|6017.53|6017.53|6018.34|6018.34|6017.53|6017.53|0
1638972050000|2021-12-08 14:00:50|6017.24|6017.24|6017|6017|6017.24|6017.24|6017|6017|0
1638972060000|2021-12-08 14:01:00|6016.57|6016.57|6015.84|6015.84|6016.57|6016.57|6015.33|6015.33|0
1638972070000|2021-12-08 14:01:10|6015.55|6015.55|6013.71|6013.71|6015.55|6015.55|6013.71|6013.71|0
1638972080000|2021-12-08 14:01:20|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|0
1638972090000|2021-12-08 14:01:30|6013.13|6013.13|6014.47|6014.47|6014.47|6014.47|6013.13|6013.13|0
1638972100000|2021-12-08 14:01:40|6014.76|6014.76|6015.29|6015.29|6015.29|6015.29|6014.76|6014.76|0
1638972120000|2021-12-08 14:02:00|6014.47|6014.47|6014.24|6014.24|6014.47|6014.47|6013.95|6013.95|0
1638972130000|2021-12-08 14:02:10|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|0
1638972140000|2021-12-08 14:02:20|6014.26|6014.26|6013.78|6013.78|6014.26|6014.26|6013.78|6013.78|0
1638972150000|2021-12-08 14:02:30|6014.36|6014.36|6016.25|6016.25|6016.25|6016.25|6014.36|6014.36|0
1638972160000|2021-12-08 14:02:40|6015.96|6015.96|6015.05|6015.05|6015.96|6015.96|6015.05|6015.05|0
1638972170000|2021-12-08 14:02:50|6014.76|6014.76|6015.34|6015.34|6015.34|6015.34|6014.76|6014.76|0
1638972180000|2021-12-08 14:03:00|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|0
1638972190000|2021-12-08 14:03:10|6014.47|6014.47|6013.03|6013.03|6014.47|6014.47|6013.03|6013.03|0
1638972210000|2021-12-08 14:03:30|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|0
1638972220000|2021-12-08 14:03:40|6012.53|6012.53|6010.89|6010.89|6012.53|6012.53|6010.89|6010.89|0
1638972230000|2021-12-08 14:03:50|6010.6|6010.6|6010.09|6010.09|6010.6|6010.6|6010.09|6010.09|0
1638972240000|2021-12-08 14:04:00|6010.05|6010.05|6009.51|6009.51|6010.05|6010.05|6009.22|6009.22|0
1638972250000|2021-12-08 14:04:10|6010.44|6010.44|6001.88|6001.88|6010.44|6010.44|6001.88|6001.88|0
1638972260000|2021-12-08 14:04:20|6001.86|6001.86|5998.19|5998.19|6001.86|6001.86|5997.61|5997.61|0
1638972270000|2021-12-08 14:04:30|5997.76|5997.76|5997.04|5997.04|5997.76|5997.76|5996.46|5996.46|0
1638972280000|2021-12-08 14:04:40|5997.26|5997.26|5996.99|5996.99|5997.26|5997.26|5996.68|5996.68|0
1638972290000|2021-12-08 14:04:50|5996.71|5996.71|5996.13|5996.13|5996.71|5996.71|5996.13|5996.13|0
1638972300000|2021-12-08 14:05:00|5996.42|5996.42|5999.06|5999.06|5999.06|5999.06|5996.42|5996.42|0
1638972310000|2021-12-08 14:05:10|5999.64|5999.64|6001.05|6001.05|6001.05|6001.05|5999.33|5999.33|0
1638972320000|2021-12-08 14:05:20|6000.34|6000.34|6001.87|6001.87|6001.87|6001.87|6000.34|6000.34|0
1638972330000|2021-12-08 14:05:30|6001.88|6001.88|6002.21|6002.21|6002.21|6002.21|6001.88|6001.88|0
1638972340000|2021-12-08 14:05:40|6002.98|6002.98|6002.62|6002.62|6002.98|6002.98|6002.62|6002.62|0
1638972350000|2021-12-08 14:05:50|6002.84|6002.84|6004.61|6004.61|6004.61|6004.61|6002.84|6002.84|0
1638972360000|2021-12-08 14:06:00|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|0
1638972370000|2021-12-08 14:06:10|6003.72|6003.72|6003.27|6003.27|6003.72|6003.72|6003.27|6003.27|0
1638972380000|2021-12-08 14:06:20|6003.7|6003.7|6000.9|6000.9|6003.7|6003.7|6000.88|6000.88|0
1638972390000|2021-12-08 14:06:30|6000.89|6000.89|6000.72|6000.72|6000.89|6000.89|5999.69|5999.69|0
1638972400000|2021-12-08 14:06:40|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|0
1638972410000|2021-12-08 14:06:50|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|0
1638972420000|2021-12-08 14:07:00|6000.16|6000.16|5999.87|5999.87|6000.16|6000.16|5999.87|5999.87|0
1638972440000|2021-12-08 14:07:20|6000.16|6000.16|6001.38|6001.38|6001.38|6001.38|6000.16|6000.16|0
1638972450000|2021-12-08 14:07:30|6001.09|6001.09|6000.78|6000.78|6001.09|6001.09|6000.76|6000.76|0
1638972460000|2021-12-08 14:07:40|6000.76|6000.76|6000.42|6000.42|6000.76|6000.76|6000.42|6000.42|0
1638972470000|2021-12-08 14:07:50|6000.68|6000.68|6000.64|6000.64|6000.68|6000.68|6000.64|6000.64|0
1638972480000|2021-12-08 14:08:00|6000.36|6000.36|6000.28|6000.28|6000.36|6000.36|6000.28|6000.28|0
1638972490000|2021-12-08 14:08:10|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|0
1638972500000|2021-12-08 14:08:20|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|0
1638972520000|2021-12-08 14:08:40|6000.36|6000.36|6000.48|6000.48|6001.24|6001.24|6000.36|6000.36|0
1638972530000|2021-12-08 14:08:50|6000.79|6000.79|6001.96|6001.96|6001.96|6001.96|6000.79|6000.79|0
1638972540000|2021-12-08 14:09:00|6001.67|6001.67|6001.03|6001.03|6001.67|6001.67|6000.74|6000.74|0
1638972550000|2021-12-08 14:09:10|6000.81|6000.81|6001.1|6001.1|6001.1|6001.1|6000.81|6000.81|0
1638972560000|2021-12-08 14:09:20|6001.12|6001.12|6002.05|6002.05|6002.05|6002.05|6001.12|6001.12|0
1638972570000|2021-12-08 14:09:30|6002.77|6002.77|6003.22|6003.22|6003.22|6003.22|6002.53|6002.53|0
1638972590000|2021-12-08 14:09:50|6003|6003|6001.9|6001.9|6003|6003|6001.9|6001.9|0
1638972600000|2021-12-08 14:10:00|6001.32|6001.32|6002.11|6002.11|6002.11|6002.11|6001.32|6001.32|0
1638972610000|2021-12-08 14:10:10|6002.33|6002.33|6002.11|6002.11|6002.33|6002.33|6002.11|6002.11|0
1638972620000|2021-12-08 14:10:20|6001.82|6001.82|6001.3|6001.3|6001.82|6001.82|6001.3|6001.3|0
1638972630000|2021-12-08 14:10:30|6001.01|6001.01|6000.79|6000.79|6001.01|6001.01|6000.79|6000.79|0
1638972640000|2021-12-08 14:10:40|6001.25|6001.25|6001.25|6001.25|6001.54|6001.54|6001.25|6001.25|0
1638972660000|2021-12-08 14:11:00|6001.82|6001.82|6000.49|6000.49|6001.82|6001.82|6000.49|6000.49|0
1638972670000|2021-12-08 14:11:10|5999.91|5999.91|6000.93|6000.93|6000.93|6000.93|5999.91|5999.91|0
1638972680000|2021-12-08 14:11:20|6001.36|6001.36|6001.84|6001.84|6001.84|6001.84|6001.36|6001.36|0
1638972690000|2021-12-08 14:11:30|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1638972700000|2021-12-08 14:11:40|6002.92|6002.92|6003.49|6003.49|6003.49|6003.49|6002.92|6002.92|0
1638972710000|2021-12-08 14:11:50|6005.65|6005.65|6006.97|6006.97|6006.97|6006.97|6005.65|6005.65|0
1638972720000|2021-12-08 14:12:00|6008.04|6008.04|6008.04|6008.04|6008.52|6008.52|6008.04|6008.04|0
1638972740000|2021-12-08 14:12:20|6009|6009|6009.88|6009.88|6009.88|6009.88|6009|6009|0
1638972750000|2021-12-08 14:12:30|6009.96|6009.96|6011.68|6011.68|6011.68|6011.68|6009.96|6009.96|0
1638972760000|2021-12-08 14:12:40|6011.62|6011.62|6009.01|6009.01|6011.62|6011.62|6009.01|6009.01|0
1638972770000|2021-12-08 14:12:50|6009.02|6009.02|6009.02|6009.02|6009.02|6009.02|6009.02|6009.02|0
1638972780000|2021-12-08 14:13:00|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|0
1638972790000|2021-12-08 14:13:10|6008.59|6008.59|6011.6|6011.6|6011.6|6011.6|6008.59|6008.59|0
1638972800000|2021-12-08 14:13:20|6010.74|6010.74|6009.52|6009.52|6010.74|6010.74|6008.38|6008.38|0
1638972810000|2021-12-08 14:13:30|6009.31|6009.31|6007.65|6007.65|6009.31|6009.31|6007.65|6007.65|0
1638972830000|2021-12-08 14:13:50|6007.86|6007.86|6008.44|6008.44|6008.44|6008.44|6007.86|6007.86|0
1638972840000|2021-12-08 14:14:00|6008.15|6008.15|6008.58|6008.58|6008.58|6008.58|6008.15|6008.15|0
1638972860000|2021-12-08 14:14:20|6009.77|6009.77|6009.49|6009.49|6010.35|6010.35|6009.2|6009.2|0
1638972880000|2021-12-08 14:14:40|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|0
1638972910000|2021-12-08 14:15:10|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|0
1638972920000|2021-12-08 14:15:20|6010.73|6010.73|6011.05|6011.05|6011.05|6011.05|6010.73|6010.73|0
1638972930000|2021-12-08 14:15:30|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|6014.46|0
1638972940000|2021-12-08 14:15:40|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|0
1638972950000|2021-12-08 14:15:50|6014.26|6014.26|6014.48|6014.48|6014.48|6014.48|6014.26|6014.26|0
1638972960000|2021-12-08 14:16:00|6013.9|6013.9|6012.7|6012.7|6013.9|6013.9|6012.7|6012.7|0
1638972980000|2021-12-08 14:16:20|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1638973000000|2021-12-08 14:16:40|6012.63|6012.63|6012.34|6012.34|6012.63|6012.63|6012.34|6012.34|0
1638973010000|2021-12-08 14:16:50|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1638973020000|2021-12-08 14:17:00|6012.41|6012.41|6011.65|6011.65|6012.41|6012.41|6011.65|6011.65|0
1638973040000|2021-12-08 14:17:20|6011.67|6011.67|6011.64|6011.64|6011.67|6011.67|6011.64|6011.64|0
1638973060000|2021-12-08 14:17:40|6012.12|6012.12|6013.82|6013.82|6013.82|6013.82|6012.12|6012.12|0
1638973070000|2021-12-08 14:17:50|6013.31|6013.31|6013.35|6013.35|6013.35|6013.35|6013.31|6013.31|0
1638973080000|2021-12-08 14:18:00|6014.52|6014.52|6015.11|6015.11|6015.11|6015.11|6014.52|6014.52|0
1638973090000|2021-12-08 14:18:10|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1638973100000|2021-12-08 14:18:20|6014.39|6014.39|6013.86|6013.86|6014.39|6014.39|6013.86|6013.86|0
1638973110000|2021-12-08 14:18:30|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|0
1638973120000|2021-12-08 14:18:40|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|0
1638973140000|2021-12-08 14:19:00|6015.75|6015.75|6016.25|6016.25|6016.25|6016.25|6015.75|6015.75|0
1638973160000|2021-12-08 14:19:20|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|0
1638973170000|2021-12-08 14:19:30|6016.54|6016.54|6016.33|6016.33|6016.54|6016.54|6016.33|6016.33|0
1638973180000|2021-12-08 14:19:40|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1638973200000|2021-12-08 14:20:00|6016.25|6016.25|6015.93|6015.93|6016.25|6016.25|6015.93|6015.93|0
1638973210000|2021-12-08 14:20:10|6015.45|6015.45|6014.72|6014.72|6015.45|6015.45|6014.72|6014.72|0
1638973220000|2021-12-08 14:20:20|6014.95|6014.95|6015.7|6015.7|6015.7|6015.7|6014.95|6014.95|0
1638973230000|2021-12-08 14:20:30|6016.58|6016.58|6017.16|6017.16|6017.16|6017.16|6016.58|6016.58|0
1638973250000|2021-12-08 14:20:50|6015.46|6015.46|6014.46|6014.46|6015.46|6015.46|6014.46|6014.46|0
1638973260000|2021-12-08 14:21:00|6014.74|6014.74|6014.78|6014.78|6014.78|6014.78|6014.74|6014.74|0
1638973270000|2021-12-08 14:21:10|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|0
1638973290000|2021-12-08 14:21:30|6014.97|6014.97|6015.2|6015.2|6015.2|6015.2|6014.97|6014.97|0
1638973310000|2021-12-08 14:21:50|6016.36|6016.36|6018|6018|6018|6018|6016.36|6016.36|0
1638973320000|2021-12-08 14:22:00|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|0
1638973330000|2021-12-08 14:22:10|6017.98|6017.98|6018.84|6018.84|6018.84|6018.84|6017.98|6017.98|0
1638973340000|2021-12-08 14:22:20|6019.08|6019.08|6017.09|6017.09|6019.08|6019.08|6017.09|6017.09|0
1638973350000|2021-12-08 14:22:30|6016.8|6016.8|6016.23|6016.23|6016.8|6016.8|6016.08|6016.08|0
1638973370000|2021-12-08 14:22:50|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|0
1638973380000|2021-12-08 14:23:00|6015.36|6015.36|6016.23|6016.23|6016.23|6016.23|6015.36|6015.36|0
1638973390000|2021-12-08 14:23:10|6016.46|6016.46|6015.99|6015.99|6016.46|6016.46|6015.99|6015.99|0
1638973400000|2021-12-08 14:23:20|6015.56|6015.56|6013.75|6013.75|6015.56|6015.56|6013.74|6013.74|0
1638973410000|2021-12-08 14:23:30|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|6013.17|0
1638973420000|2021-12-08 14:23:40|6010.37|6010.37|6008.75|6008.75|6010.37|6010.37|6007.94|6007.94|0
1638973430000|2021-12-08 14:23:50|6008.97|6008.97|6009.18|6009.18|6010.05|6010.05|6008.97|6008.97|0
1638973440000|2021-12-08 14:24:00|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|0
1638973450000|2021-12-08 14:24:10|6008.97|6008.97|6009.42|6009.42|6009.42|6009.42|6008.97|6008.97|0
1638973460000|2021-12-08 14:24:20|6009.66|6009.66|6009.6|6009.6|6010.38|6010.38|6009.6|6009.6|0
1638973470000|2021-12-08 14:24:30|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|0
1638973480000|2021-12-08 14:24:40|6008.5|6008.5|6008|6008|6008.5|6008.5|6008|6008|0
1638973490000|2021-12-08 14:24:50|6007.57|6007.57|6007.78|6007.78|6008.29|6008.29|6007.57|6007.57|0
1638973500000|2021-12-08 14:25:00|6008|6008|6011.47|6011.47|6011.47|6011.47|6008|6008|0
1638973510000|2021-12-08 14:25:10|6010.89|6010.89|6012.36|6012.36|6012.36|6012.36|6010.89|6010.89|0
1638973520000|2021-12-08 14:25:20|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|0
1638973530000|2021-12-08 14:25:30|6012.5|6012.5|6012.07|6012.07|6012.5|6012.5|6012.07|6012.07|0
1638973540000|2021-12-08 14:25:40|6012.09|6012.09|6014.12|6014.12|6014.41|6014.41|6012.09|6012.09|0
1638973550000|2021-12-08 14:25:50|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1638973570000|2021-12-08 14:26:10|6014.48|6014.48|6015.24|6015.24|6015.24|6015.24|6014.48|6014.48|0
1638973590000|2021-12-08 14:26:30|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1638973600000|2021-12-08 14:26:40|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1638973610000|2021-12-08 14:26:50|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1638973620000|2021-12-08 14:27:00|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1638973630000|2021-12-08 14:27:10|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1638973640000|2021-12-08 14:27:20|6014.1|6014.1|6013.78|6013.78|6014.1|6014.1|6013.78|6013.78|0
1638973650000|2021-12-08 14:27:30|6013.5|6013.5|6012.52|6012.52|6013.5|6013.5|6012.44|6012.44|0
1638973660000|2021-12-08 14:27:40|6012.75|6012.75|6013.32|6013.32|6013.32|6013.32|6012.75|6012.75|0
1638973670000|2021-12-08 14:27:50|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|0
1638973680000|2021-12-08 14:28:00|6013.42|6013.42|6012.89|6012.89|6013.47|6013.47|6012.89|6012.89|0
1638973690000|2021-12-08 14:28:10|6012.02|6012.02|6012.31|6012.31|6012.31|6012.31|6012.02|6012.02|0
1638973700000|2021-12-08 14:28:20|6013.8|6013.8|6014.09|6014.09|6014.09|6014.09|6013.8|6013.8|0
1638973710000|2021-12-08 14:28:30|6014.11|6014.11|6013.82|6013.82|6014.11|6014.11|6013.82|6013.82|0
1638973720000|2021-12-08 14:28:40|6013.53|6013.53|6014.27|6014.27|6014.27|6014.27|6013.31|6013.31|0
1638973730000|2021-12-08 14:28:50|6014.06|6014.06|6015.3|6015.3|6015.3|6015.3|6014.06|6014.06|0
1638973750000|2021-12-08 14:29:10|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|0
1638973760000|2021-12-08 14:29:20|6015.01|6015.01|6013.81|6013.81|6015.01|6015.01|6013.81|6013.81|0
1638973770000|2021-12-08 14:29:30|6013.75|6013.75|6014.47|6014.47|6014.47|6014.47|6013.75|6013.75|0
1638973780000|2021-12-08 14:29:40|6014.42|6014.42|6012.6|6012.6|6014.42|6014.42|6012.31|6012.31|0
1638973790000|2021-12-08 14:29:50|6012.57|6012.57|6008.47|6008.47|6012.57|6012.57|6008.47|6008.47|0
1638973800000|2021-12-08 14:30:00|6008.28|6008.28|6008.45|6008.45|6014.49|6014.49|6008.26|6008.26|0
1638973810000|2021-12-08 14:30:10|6009.14|6009.14|6008.71|6008.71|6009.79|6009.79|6007.01|6007.01|0
1638973820000|2021-12-08 14:30:20|6009.19|6009.19|6014.45|6014.45|6015.27|6015.27|6009.19|6009.19|0
1638973830000|2021-12-08 14:30:30|6014.24|6014.24|6012.69|6012.69|6014.38|6014.38|6011.9|6011.9|0
1638973840000|2021-12-08 14:30:40|6012.41|6012.41|6008.19|6008.19|6012.41|6012.41|6007.97|6007.97|0
1638973850000|2021-12-08 14:30:50|6007.9|6007.9|6011.9|6011.9|6011.9|6011.9|6007.9|6007.9|0
1638973860000|2021-12-08 14:31:00|6012.77|6012.77|6013.98|6013.98|6014.56|6014.56|6011.3|6011.3|0
1638973870000|2021-12-08 14:31:10|6014.27|6014.27|6017.45|6017.45|6018.03|6018.03|6014.27|6014.27|0
1638973880000|2021-12-08 14:31:20|6018.46|6018.46|6019.17|6019.17|6019.17|6019.17|6018.46|6018.46|0
1638973890000|2021-12-08 14:31:30|6019.18|6019.18|6021.84|6021.84|6022.18|6022.18|6018.94|6018.94|0
1638973900000|2021-12-08 14:31:40|6021.12|6021.12|6024.06|6024.06|6024.06|6024.06|6020.62|6020.62|0
1638973910000|2021-12-08 14:31:50|6024.1|6024.1|6021.08|6021.08|6025.94|6025.94|6021.08|6021.08|0
1638973920000|2021-12-08 14:32:00|6021.32|6021.32|6020.52|6020.52|6021.82|6021.82|6020.52|6020.52|0
1638973930000|2021-12-08 14:32:10|6020.74|6020.74|6022.56|6022.56|6022.85|6022.85|6020.74|6020.74|0
1638973940000|2021-12-08 14:32:20|6022.85|6022.85|6021.47|6021.47|6023.32|6023.32|6021.25|6021.25|0
1638973950000|2021-12-08 14:32:30|6022.42|6022.42|6030.06|6030.06|6030.06|6030.06|6022.42|6022.42|0
1638973960000|2021-12-08 14:32:40|6030.64|6030.64|6032.07|6032.07|6032.07|6032.07|6030.21|6030.21|0
1638973970000|2021-12-08 14:32:50|6032.08|6032.08|6032.09|6032.09|6032.95|6032.95|6031.08|6031.08|0
1638973980000|2021-12-08 14:33:00|6031.8|6031.8|6034.5|6034.5|6034.5|6034.5|6031.8|6031.8|0
1638973990000|2021-12-08 14:33:10|6035.93|6035.93|6033.63|6033.63|6037.51|6037.51|6033.05|6033.05|0
1638974000000|2021-12-08 14:33:20|6034.06|6034.06|6031.74|6031.74|6034.06|6034.06|6031.04|6031.04|0
1638974010000|2021-12-08 14:33:30|6031.53|6031.53|6029.79|6029.79|6031.53|6031.53|6029.79|6029.79|0
1638974020000|2021-12-08 14:33:40|6029.21|6029.21|6025.66|6025.66|6029.21|6029.21|6025.66|6025.66|0
1638974030000|2021-12-08 14:33:50|6025.95|6025.95|6024.08|6024.08|6025.95|6025.95|6024.08|6024.08|0
1638974040000|2021-12-08 14:34:00|6024.06|6024.06|6018.46|6018.46|6024.06|6024.06|6018.46|6018.46|0
1638974050000|2021-12-08 14:34:10|6018.75|6018.75|6017.38|6017.38|6018.75|6018.75|6017.38|6017.38|0
1638974060000|2021-12-08 14:34:20|6017.35|6017.35|6015.89|6015.89|6017.35|6017.35|6014.96|6014.96|0
1638974070000|2021-12-08 14:34:30|6016.13|6016.13|6015.12|6015.12|6016.13|6016.13|6015.12|6015.12|0
1638974080000|2021-12-08 14:34:40|6014.21|6014.21|6011.49|6011.49|6014.26|6014.26|6011.49|6011.49|0
1638974090000|2021-12-08 14:34:50|6011.51|6011.51|6009.95|6009.95|6012.04|6012.04|6009.95|6009.95|0
1638974100000|2021-12-08 14:35:00|6008.42|6008.42|6009.48|6009.48|6010.05|6010.05|6008.42|6008.42|0
1638974110000|2021-12-08 14:35:10|6010.05|6010.05|6006.24|6006.24|6010.05|6010.05|6006.24|6006.24|0
1638974120000|2021-12-08 14:35:20|6004.28|6004.28|6005.03|6005.03|6006.03|6006.03|6003.42|6003.42|0
1638974130000|2021-12-08 14:35:30|6004.74|6004.74|6001.49|6001.49|6004.74|6004.74|6000.82|6000.82|0
1638974140000|2021-12-08 14:35:40|6001.27|6001.27|5999.09|5999.09|6001.27|6001.27|5998.52|5998.52|0
1638974150000|2021-12-08 14:35:50|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|0
1638974160000|2021-12-08 14:36:00|6000.22|6000.22|6005.7|6005.7|6005.7|6005.7|6000.22|6000.22|0
1638974170000|2021-12-08 14:36:10|6005.49|6005.49|6006.2|6006.2|6006.2|6006.2|6004.8|6004.8|0
1638974180000|2021-12-08 14:36:20|6007.07|6007.07|6005.2|6005.2|6007.98|6007.98|6005.2|6005.2|0
1638974190000|2021-12-08 14:36:30|6005.49|6005.49|6005.29|6005.29|6005.49|6005.49|6002.44|6002.44|0
1638974200000|2021-12-08 14:36:40|6006.73|6006.73|6005.18|6005.18|6007|6007|6005.18|6005.18|0
1638974210000|2021-12-08 14:36:50|6004.89|6004.89|6002.96|6002.96|6004.89|6004.89|6002.96|6002.96|0
1638974220000|2021-12-08 14:37:00|6002.38|6002.38|6002.88|6002.88|6002.88|6002.88|6002.38|6002.38|0
1638974230000|2021-12-08 14:37:10|6002.45|6002.45|6002.86|6002.86|6003.14|6003.14|6001.27|6001.27|0
1638974240000|2021-12-08 14:37:20|6001.18|6001.18|6001.97|6001.97|6002.5|6002.5|6001.18|6001.18|0
1638974250000|2021-12-08 14:37:30|6003.07|6003.07|6000.37|6000.37|6003.31|6003.31|5999.87|5999.87|0
1638974260000|2021-12-08 14:37:40|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1638974270000|2021-12-08 14:37:50|6001.79|6001.79|6001.5|6001.5|6001.79|6001.79|6001.5|6001.5|0
1638974280000|2021-12-08 14:38:00|6000.56|6000.56|6006.28|6006.28|6006.5|6006.5|6000.26|6000.26|0
1638974290000|2021-12-08 14:38:10|6005.99|6005.99|6005.25|6005.25|6005.99|6005.99|6005.25|6005.25|0
1638974300000|2021-12-08 14:38:20|6005.01|6005.01|6004.27|6004.27|6005.01|6005.01|6004.27|6004.27|0
1638974310000|2021-12-08 14:38:30|6002.76|6002.76|6000.95|6000.95|6002.76|6002.76|6000.95|6000.95|0
1638974320000|2021-12-08 14:38:40|6001.39|6001.39|6000.51|6000.51|6001.39|6001.39|6000.51|6000.51|0
1638974330000|2021-12-08 14:38:50|6000.29|6000.29|6000.69|6000.69|6001.99|6001.99|6000.29|6000.29|0
1638974340000|2021-12-08 14:39:00|6000.98|6000.98|5999.04|5999.04|6000.98|6000.98|5999.04|5999.04|0
1638974350000|2021-12-08 14:39:10|5999.33|5999.33|5999.6|5999.6|5999.6|5999.6|5998.88|5998.88|0
1638974360000|2021-12-08 14:39:20|5999.09|5999.09|5998.09|5998.09|5999.09|5999.09|5997.51|5997.51|0
1638974370000|2021-12-08 14:39:30|5998.37|5998.37|5999.51|5999.51|5999.51|5999.51|5998.16|5998.16|0
1638974380000|2021-12-08 14:39:40|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|0
1638974390000|2021-12-08 14:39:50|6001.3|6001.3|6002.04|6002.04|6002.04|6002.04|6000.43|6000.43|0
1638974400000|2021-12-08 14:40:00|6001.61|6001.61|5995.99|5995.99|6001.61|6001.61|5995.77|5995.77|0
1638974410000|2021-12-08 14:40:10|5996.86|5996.86|5997.68|5997.68|5997.68|5997.68|5996.06|5996.06|0
1638974420000|2021-12-08 14:40:20|5997.45|5997.45|5998.47|5998.47|5998.53|5998.53|5997.45|5997.45|0
1638974430000|2021-12-08 14:40:30|6000.22|6000.22|6003.75|6003.75|6004.04|6004.04|6000.22|6000.22|0
1638974440000|2021-12-08 14:40:40|6004.04|6004.04|6004.23|6004.23|6005.72|6005.72|6003.94|6003.94|0
1638974450000|2021-12-08 14:40:50|6003.94|6003.94|6000.82|6000.82|6004.24|6004.24|6000.82|6000.82|0
1638974460000|2021-12-08 14:41:00|6000.39|6000.39|6003.18|6003.18|6003.18|6003.18|6000.02|6000.02|0
1638974470000|2021-12-08 14:41:10|6002.67|6002.67|6005.35|6005.35|6005.35|6005.35|6002.46|6002.46|0
1638974480000|2021-12-08 14:41:20|6004.78|6004.78|6003.12|6003.12|6004.78|6004.78|6003.12|6003.12|0
1638974490000|2021-12-08 14:41:30|6003.7|6003.7|6003.44|6003.44|6003.74|6003.74|6003.44|6003.44|0
1638974500000|2021-12-08 14:41:40|6001.67|6001.67|6006.38|6006.38|6006.38|6006.38|6001.67|6001.67|0
1638974510000|2021-12-08 14:41:50|6006.86|6006.86|6009.9|6009.9|6009.9|6009.9|6006.62|6006.62|0
1638974520000|2021-12-08 14:42:00|6009.96|6009.96|6008.23|6008.23|6009.96|6009.96|6007.66|6007.66|0
1638974530000|2021-12-08 14:42:10|6008.02|6008.02|6006.7|6006.7|6008.02|6008.02|6006.7|6006.7|0
1638974540000|2021-12-08 14:42:20|6007.28|6007.28|6005.81|6005.81|6007.28|6007.28|6005.34|6005.34|0
1638974550000|2021-12-08 14:42:30|6007.26|6007.26|6011.83|6011.83|6011.83|6011.83|6007.26|6007.26|0
1638974560000|2021-12-08 14:42:40|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|0
1638974570000|2021-12-08 14:42:50|6011.03|6011.03|6010.51|6010.51|6011.03|6011.03|6010.46|6010.46|0
1638974580000|2021-12-08 14:43:00|6010.94|6010.94|6009.96|6009.96|6010.94|6010.94|6009.53|6009.53|0
1638974590000|2021-12-08 14:43:10|6010.17|6010.17|6012.16|6012.16|6012.45|6012.45|6010.17|6010.17|0
1638974600000|2021-12-08 14:43:20|6012.45|6012.45|6008.65|6008.65|6012.45|6012.45|6008.65|6008.65|0
1638974610000|2021-12-08 14:43:30|6008.36|6008.36|6005.77|6005.77|6008.44|6008.44|6005.77|6005.77|0
1638974620000|2021-12-08 14:43:40|6005.34|6005.34|6001.89|6001.89|6005.56|6005.56|6001.13|6001.13|0
1638974630000|2021-12-08 14:43:50|6002.18|6002.18|6003.65|6003.65|6003.65|6003.65|6002.18|6002.18|0
1638974640000|2021-12-08 14:44:00|6003.93|6003.93|6003.86|6003.86|6004.15|6004.15|6003.72|6003.72|0
1638974650000|2021-12-08 14:44:10|6003.57|6003.57|6002.83|6002.83|6003.57|6003.57|6002.83|6002.83|0
1638974660000|2021-12-08 14:44:20|6002.61|6002.61|6002.18|6002.18|6002.61|6002.61|6002.18|6002.18|0
1638974670000|2021-12-08 14:44:30|6002.47|6002.47|6002.93|6002.93|6002.93|6002.93|6002.47|6002.47|0
1638974680000|2021-12-08 14:44:40|6002.45|6002.45|6003.36|6003.36|6004.17|6004.17|6002.45|6002.45|0
1638974690000|2021-12-08 14:44:50|6001.54|6001.54|6000.39|6000.39|6001.54|6001.54|6000.39|6000.39|0
1638974700000|2021-12-08 14:45:00|6000.41|6000.41|6000.55|6000.55|6001.57|6001.57|6000.41|6000.41|0
1638974710000|2021-12-08 14:45:10|6000.33|6000.33|5997.56|5997.56|6000.33|6000.33|5997.27|5997.27|0
1638974720000|2021-12-08 14:45:20|5997.55|5997.55|5996.44|5996.44|5997.57|5997.57|5996.44|5996.44|0
1638974730000|2021-12-08 14:45:30|5996.15|5996.15|5996.72|5996.72|5997|5997|5995.86|5995.86|0
1638974740000|2021-12-08 14:45:40|5997.19|5997.19|5997.76|5997.76|5997.76|5997.76|5996.94|5996.94|0
1638974750000|2021-12-08 14:45:50|5998.28|5998.28|6000.09|6000.09|6000.09|6000.09|5998.28|5998.28|0
1638974760000|2021-12-08 14:46:00|5999.88|5999.88|5998.7|5998.7|5999.88|5999.88|5998.42|5998.42|0
1638974770000|2021-12-08 14:46:10|5998.23|5998.23|5996.14|5996.14|5998.23|5998.23|5996.14|5996.14|0
1638974780000|2021-12-08 14:46:20|5996.12|5996.12|5994.59|5994.59|5996.12|5996.12|5994.16|5994.16|0
1638974790000|2021-12-08 14:46:30|5994.88|5994.88|5995.46|5995.46|5995.89|5995.89|5994.88|5994.88|0
1638974800000|2021-12-08 14:46:40|5995.67|5995.67|5996.11|5996.11|5996.11|5996.11|5995.67|5995.67|0
1638974810000|2021-12-08 14:46:50|5996.98|5996.98|5998.49|5998.49|5998.49|5998.49|5996.98|5996.98|0
1638974820000|2021-12-08 14:47:00|5998.2|5998.2|6001.33|6001.33|6001.33|6001.33|5998.2|5998.2|0
1638974830000|2021-12-08 14:47:10|6001.81|6001.81|6002.78|6002.78|6002.78|6002.78|6001.81|6001.81|0
1638974840000|2021-12-08 14:47:20|6003.43|6003.43|6003.2|6003.2|6003.44|6003.44|6002.25|6002.25|0
1638974850000|2021-12-08 14:47:30|6002.91|6002.91|6003.2|6003.2|6003.2|6003.2|6002.63|6002.63|0
1638974860000|2021-12-08 14:47:40|6002.63|6002.63|6002.46|6002.46|6003.04|6003.04|6001.93|6001.93|0
1638974870000|2021-12-08 14:47:50|6002.55|6002.55|6004.7|6004.7|6005.23|6005.23|6002.55|6002.55|0
1638974880000|2021-12-08 14:48:00|6003.58|6003.58|6000.5|6000.5|6003.79|6003.79|6000.47|6000.47|0
1638974890000|2021-12-08 14:48:10|6000.26|6000.26|5997.24|5997.24|6000.26|6000.26|5996.76|5996.76|0
1638974900000|2021-12-08 14:48:20|5997|5997|5997.48|5997.48|5997.76|5997.76|5996.49|5996.49|0
1638974910000|2021-12-08 14:48:30|5997.71|5997.71|5994.55|5994.55|5997.71|5997.71|5993.98|5993.98|0
1638974920000|2021-12-08 14:48:40|5994.34|5994.34|5994.63|5994.63|5994.63|5994.63|5993.76|5993.76|0
1638974930000|2021-12-08 14:48:50|5994.64|5994.64|5996.08|5996.08|5996.08|5996.08|5994.64|5994.64|0
1638974940000|2021-12-08 14:49:00|5997.28|5997.28|6001.39|6001.39|6001.63|6001.63|5997.28|5997.28|0
1638974950000|2021-12-08 14:49:10|6000.72|6000.72|5999.63|5999.63|6000.93|6000.93|5999.63|5999.63|0
1638974960000|2021-12-08 14:49:20|5998.69|5998.69|5998.19|5998.19|5998.69|5998.69|5998.19|5998.19|0
1638974970000|2021-12-08 14:49:30|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1638974980000|2021-12-08 14:49:40|5996.44|5996.44|5994.93|5994.93|5996.44|5996.44|5994.93|5994.93|0
1638974990000|2021-12-08 14:49:50|5994.92|5994.92|5995.45|5995.45|5995.69|5995.69|5994.92|5994.92|0
1638975000000|2021-12-08 14:50:00|5995.16|5995.16|5997.91|5997.91|5997.91|5997.91|5995.16|5995.16|0
1638975010000|2021-12-08 14:50:10|5997.63|5997.63|5997.41|5997.41|5997.63|5997.63|5997.41|5997.41|0
1638975020000|2021-12-08 14:50:20|5997.94|5997.94|5999.28|5999.28|5999.28|5999.28|5997.94|5997.94|0
1638975030000|2021-12-08 14:50:30|5998.99|5998.99|5998.61|5998.61|5998.99|5998.99|5998.32|5998.32|0
1638975040000|2021-12-08 14:50:40|5998.9|5998.9|5999.06|5999.06|6000.28|6000.28|5998.9|5998.9|0
1638975050000|2021-12-08 14:50:50|5999.35|5999.35|5999.38|5999.38|5999.38|5999.38|5999.35|5999.35|0
1638975060000|2021-12-08 14:51:00|6000.02|6000.02|5998.48|5998.48|6000.55|6000.55|5998.48|5998.48|0
1638975070000|2021-12-08 14:51:10|5999.06|5999.06|5998.34|5998.34|5999.06|5999.06|5998.34|5998.34|0
1638975080000|2021-12-08 14:51:20|5998.92|5998.92|6000.5|6000.5|6001.08|6001.08|5998.92|5998.92|0
1638975090000|2021-12-08 14:51:30|6000.79|6000.79|6000.5|6000.5|6000.79|6000.79|6000.5|6000.5|0
1638975100000|2021-12-08 14:51:40|6000.21|6000.21|6002.58|6002.58|6002.58|6002.58|6000.21|6000.21|0
1638975110000|2021-12-08 14:51:50|6002.29|6002.29|6002.8|6002.8|6002.8|6002.8|6002.29|6002.29|0
1638975120000|2021-12-08 14:52:00|6002.56|6002.56|6003.59|6003.59|6003.59|6003.59|6002.56|6002.56|0
1638975130000|2021-12-08 14:52:10|6004.02|6004.02|6004.31|6004.31|6004.79|6004.79|6004.02|6004.02|0
1638975140000|2021-12-08 14:52:20|6004.6|6004.6|6006.46|6006.46|6006.46|6006.46|6004.56|6004.56|0
1638975160000|2021-12-08 14:52:40|6006.7|6006.7|6007.82|6007.82|6007.82|6007.82|6006.7|6006.7|0
1638975170000|2021-12-08 14:52:50|6008.25|6008.25|6008.27|6008.27|6008.27|6008.27|6008.04|6008.04|0
1638975180000|2021-12-08 14:53:00|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1638975190000|2021-12-08 14:53:10|6008.29|6008.29|6010.35|6010.35|6010.78|6010.78|6008.29|6008.29|0
1638975200000|2021-12-08 14:53:20|6010.56|6010.56|6011.12|6011.12|6011.84|6011.84|6010.56|6010.56|0
1638975210000|2021-12-08 14:53:30|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1638975220000|2021-12-08 14:53:40|6010.19|6010.19|6009.5|6009.5|6010.19|6010.19|6009.5|6009.5|0
1638975230000|2021-12-08 14:53:50|6009.55|6009.55|6009.99|6009.99|6010.31|6010.31|6009.52|6009.52|0
1638975240000|2021-12-08 14:54:00|6009.98|6009.98|6006.92|6006.92|6009.98|6009.98|6006.92|6006.92|0
1638975250000|2021-12-08 14:54:10|6006.68|6006.68|6006.52|6006.52|6006.68|6006.68|6006.02|6006.02|0
1638975260000|2021-12-08 14:54:20|6006.81|6006.81|6007.55|6007.55|6007.55|6007.55|6006.81|6006.81|0
1638975270000|2021-12-08 14:54:30|6007.78|6007.78|6007.56|6007.56|6007.78|6007.78|6007.56|6007.56|0
1638975280000|2021-12-08 14:54:40|6007.34|6007.34|6009.32|6009.32|6009.32|6009.32|6007.05|6007.05|0
1638975290000|2021-12-08 14:54:50|6009.84|6009.84|6013.13|6013.13|6013.13|6013.13|6009.84|6009.84|0
1638975300000|2021-12-08 14:55:00|6013.18|6013.18|6011.5|6011.5|6013.18|6013.18|6011.5|6011.5|0
1638975310000|2021-12-08 14:55:10|6011.29|6011.29|6010.38|6010.38|6011.29|6011.29|6009.94|6009.94|0
1638975320000|2021-12-08 14:55:20|6010.61|6010.61|6011.98|6011.98|6011.98|6011.98|6010.37|6010.37|0
1638975330000|2021-12-08 14:55:30|6012.01|6012.01|6010.58|6010.58|6012.01|6012.01|6010.58|6010.58|0
1638975340000|2021-12-08 14:55:40|6010.82|6010.82|6009.19|6009.19|6011.05|6011.05|6009.19|6009.19|0
1638975350000|2021-12-08 14:55:50|6008.9|6008.9|6008.87|6008.87|6008.9|6008.9|6008.83|6008.83|0
1638975360000|2021-12-08 14:56:00|6008.29|6008.29|6007.01|6007.01|6008.29|6008.29|6007.01|6007.01|0
1638975370000|2021-12-08 14:56:10|6007.87|6007.87|6008.3|6008.3|6009.39|6009.39|6007.87|6007.87|0
1638975380000|2021-12-08 14:56:20|6008.28|6008.28|6006.82|6006.82|6008.28|6008.28|6006.82|6006.82|0
1638975390000|2021-12-08 14:56:30|6006.53|6006.53|6007.34|6007.34|6007.34|6007.34|6005.86|6005.86|0
1638975400000|2021-12-08 14:56:40|6007.05|6007.05|6006.62|6006.62|6007.05|6007.05|6006.62|6006.62|0
1638975410000|2021-12-08 14:56:50|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1638975420000|2021-12-08 14:57:00|6005.12|6005.12|6004.63|6004.63|6005.3|6005.3|6004.05|6004.05|0
1638975430000|2021-12-08 14:57:10|6004.34|6004.34|6003.67|6003.67|6004.34|6004.34|6003.67|6003.67|0
1638975440000|2021-12-08 14:57:20|6002.95|6002.95|6002.47|6002.47|6002.95|6002.95|6002.47|6002.47|0
1638975450000|2021-12-08 14:57:30|6002.76|6002.76|6003.68|6003.68|6004.26|6004.26|6002.76|6002.76|0
1638975460000|2021-12-08 14:57:40|6004.11|6004.11|6004.45|6004.45|6004.74|6004.74|6003.9|6003.9|0
1638975470000|2021-12-08 14:57:50|6004.16|6004.16|6003.87|6003.87|6004.45|6004.45|6003.58|6003.58|0
1638975480000|2021-12-08 14:58:00|6004.16|6004.16|6004.6|6004.6|6004.89|6004.89|6003.84|6003.84|0
1638975490000|2021-12-08 14:58:10|6004.36|6004.36|6003.12|6003.12|6004.36|6004.36|6003.12|6003.12|0
1638975500000|2021-12-08 14:58:20|6004.75|6004.75|6005.92|6005.92|6005.92|6005.92|6004.75|6004.75|0
1638975510000|2021-12-08 14:58:30|6006.5|6006.5|6008.79|6008.79|6008.79|6008.79|6006.5|6006.5|0
1638975520000|2021-12-08 14:58:40|6008.08|6008.08|6007.57|6007.57|6008.08|6008.08|6007.57|6007.57|0
1638975530000|2021-12-08 14:58:50|6007.86|6007.86|6007.99|6007.99|6008.27|6008.27|6007.41|6007.41|0
1638975540000|2021-12-08 14:59:00|6007.7|6007.7|6005.76|6005.76|6007.7|6007.7|6005.18|6005.18|0
1638975550000|2021-12-08 14:59:10|6005.99|6005.99|6006.41|6006.41|6006.41|6006.41|6005.98|6005.98|0
1638975560000|2021-12-08 14:59:20|6006.84|6006.84|6007.97|6007.97|6007.97|6007.97|6006.7|6006.7|0
1638975570000|2021-12-08 14:59:30|6007.98|6007.98|6006.9|6006.9|6008|6008|6006.9|6006.9|0
1638975580000|2021-12-08 14:59:40|6006.61|6006.61|6005.03|6005.03|6006.61|6006.61|6005.03|6005.03|0
1638975590000|2021-12-08 14:59:50|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|0
1638975600000|2021-12-08 15:00:00|6005.1|6005.1|6005.43|6005.43|6005.65|6005.65|6003.26|6003.26|0
1638975610000|2021-12-08 15:00:10|6005.45|6005.45|6006.93|6006.93|6006.93|6006.93|6004.8|6004.8|0
1638975620000|2021-12-08 15:00:20|6007.14|6007.14|6007.6|6007.6|6007.6|6007.6|6007.14|6007.14|0
1638975630000|2021-12-08 15:00:30|6008.17|6008.17|6011.28|6011.28|6011.28|6011.28|6008.17|6008.17|0
1638975640000|2021-12-08 15:00:40|6010.81|6010.81|6008.62|6008.62|6010.81|6010.81|6008.6|6008.6|0
1638975650000|2021-12-08 15:00:50|6008.19|6008.19|6004.71|6004.71|6008.19|6008.19|6004.71|6004.71|0
1638975660000|2021-12-08 15:01:00|6004.5|6004.5|6005.3|6005.3|6005.95|6005.95|6004.21|6004.21|0
1638975670000|2021-12-08 15:01:10|6005.73|6005.73|6005.61|6005.61|6005.73|6005.73|6005.3|6005.3|0
1638975680000|2021-12-08 15:01:20|6005.03|6005.03|6005.02|6005.02|6005.03|6005.03|6004.73|6004.73|0
1638975690000|2021-12-08 15:01:30|6005.24|6005.24|6004.73|6004.73|6005.24|6005.24|6004.73|6004.73|0
1638975700000|2021-12-08 15:01:40|6005.02|6005.02|6005.24|6005.24|6005.67|6005.67|6005.02|6005.02|0
1638975720000|2021-12-08 15:02:00|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.66|6004.66|0
1638975730000|2021-12-08 15:02:10|6005.98|6005.98|6004.49|6004.49|6006.19|6006.19|6004.49|6004.49|0
1638975740000|2021-12-08 15:02:20|6004.78|6004.78|6004.26|6004.26|6004.78|6004.78|6004.26|6004.26|0
1638975750000|2021-12-08 15:02:30|6004.02|6004.02|6005.72|6005.72|6005.96|6005.96|6004.02|6004.02|0
1638975760000|2021-12-08 15:02:40|6005.96|6005.96|6008.08|6008.08|6008.08|6008.08|6005.96|6005.96|0
1638975770000|2021-12-08 15:02:50|6007.79|6007.79|6005.88|6005.88|6007.79|6007.79|6005.59|6005.59|0
1638975780000|2021-12-08 15:03:00|6005.59|6005.59|6003.99|6003.99|6006.17|6006.17|6003.99|6003.99|0
1638975790000|2021-12-08 15:03:10|6003.51|6003.51|6002.65|6002.65|6003.51|6003.51|6002.65|6002.65|0
1638975800000|2021-12-08 15:03:20|6002.36|6002.36|6001.67|6001.67|6002.36|6002.36|6001.38|6001.38|0
1638975810000|2021-12-08 15:03:30|6001.23|6001.23|5999.16|5999.16|6001.23|6001.23|5998.48|5998.48|0
1638975820000|2021-12-08 15:03:40|5998.58|5998.58|6000.17|6000.17|6000.17|6000.17|5998.58|5998.58|0
1638975830000|2021-12-08 15:03:50|6001.61|6001.61|6003.65|6003.65|6003.65|6003.65|6001.61|6001.61|0
1638975840000|2021-12-08 15:04:00|6003.13|6003.13|6000.86|6000.86|6003.13|6003.13|6000.86|6000.86|0
1638975850000|2021-12-08 15:04:10|6000.43|6000.43|6000.73|6000.73|6001|6001|6000.43|6000.43|0
1638975860000|2021-12-08 15:04:20|6000.44|6000.44|6000.75|6000.75|6000.75|6000.75|6000.44|6000.44|0
1638975870000|2021-12-08 15:04:30|6000.46|6000.46|6000.46|6000.46|6000.75|6000.75|6000.25|6000.25|0
1638975880000|2021-12-08 15:04:40|6000.25|6000.25|6000.49|6000.49|6000.71|6000.71|6000.25|6000.25|0
1638975890000|2021-12-08 15:04:50|6001.36|6001.36|6002.05|6002.05|6002.05|6002.05|6001.36|6001.36|0
1638975900000|2021-12-08 15:05:00|6002.63|6002.63|6003.5|6003.5|6003.5|6003.5|6002.63|6002.63|0
1638975910000|2021-12-08 15:05:10|6003.22|6003.22|6002.19|6002.19|6003.22|6003.22|6002.17|6002.17|0
1638975920000|2021-12-08 15:05:20|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.66|6001.66|0
1638975930000|2021-12-08 15:05:30|6002.89|6002.89|6005.09|6005.09|6005.09|6005.09|6002.6|6002.6|0
1638975940000|2021-12-08 15:05:40|6004.8|6004.8|6004.56|6004.56|6004.8|6004.8|6004.56|6004.56|0
1638975950000|2021-12-08 15:05:50|6004.03|6004.03|6001.75|6001.75|6004.03|6004.03|6001.75|6001.75|0
1638975960000|2021-12-08 15:06:00|6001.32|6001.32|6002.11|6002.11|6002.41|6002.41|6001.32|6001.32|0
1638975970000|2021-12-08 15:06:10|6002.68|6002.68|6002.63|6002.63|6003.38|6003.38|6002.63|6002.63|0
1638975980000|2021-12-08 15:06:20|6003.09|6003.09|6003.14|6003.14|6003.16|6003.16|6002.87|6002.87|0
1638975990000|2021-12-08 15:06:30|6003.35|6003.35|6002.33|6002.33|6003.35|6003.35|6002.33|6002.33|0
1638976000000|2021-12-08 15:06:40|6002.04|6002.04|6000.61|6000.61|6002.04|6002.04|6000.61|6000.61|0
1638976010000|2021-12-08 15:06:50|6000.32|6000.32|5999.36|5999.36|6000.32|6000.32|5999.12|5999.12|0
1638976020000|2021-12-08 15:07:00|5999.94|5999.94|6002.55|6002.55|6002.55|6002.55|5999.94|5999.94|0
1638976030000|2021-12-08 15:07:10|6002.56|6002.56|6004.65|6004.65|6004.65|6004.65|6002.56|6002.56|0
1638976040000|2021-12-08 15:07:20|6005.51|6005.51|6007.06|6007.06|6007.06|6007.06|6005.51|6005.51|0
1638976050000|2021-12-08 15:07:30|6007.27|6007.27|6007.11|6007.11|6007.78|6007.78|6006.98|6006.98|0
1638976060000|2021-12-08 15:07:40|6007.83|6007.83|6007.54|6007.54|6007.83|6007.83|6007.54|6007.54|0
1638976070000|2021-12-08 15:07:50|6007.25|6007.25|6006.57|6006.57|6007.58|6007.58|6006.57|6006.57|0
1638976080000|2021-12-08 15:08:00|6005.92|6005.92|6003.89|6003.89|6005.92|6005.92|6003.67|6003.67|0
1638976090000|2021-12-08 15:08:10|6003.6|6003.6|6002.88|6002.88|6003.6|6003.6|6002.88|6002.88|0
1638976100000|2021-12-08 15:08:20|6002.16|6002.16|6002.76|6002.76|6003.05|6003.05|6002.1|6002.1|0
1638976110000|2021-12-08 15:08:30|6002.48|6002.48|6002.76|6002.76|6002.76|6002.76|6002.48|6002.48|0
1638976120000|2021-12-08 15:08:40|6003.29|6003.29|6002.5|6002.5|6004.27|6004.27|6002.5|6002.5|0
1638976130000|2021-12-08 15:08:50|6002.21|6002.21|6001.44|6001.44|6002.21|6002.21|6001.44|6001.44|0
1638976140000|2021-12-08 15:09:00|6001.97|6001.97|5999.35|5999.35|6002.19|6002.19|5999.35|5999.35|0
1638976150000|2021-12-08 15:09:10|5999.64|5999.64|6001.85|6001.85|6001.85|6001.85|5999.64|5999.64|0
1638976160000|2021-12-08 15:09:20|6001.63|6001.63|6001.79|6001.79|6001.79|6001.79|6001.56|6001.56|0
1638976170000|2021-12-08 15:09:30|6001.51|6001.51|6000.44|6000.44|6001.51|6001.51|6000.44|6000.44|0
1638976180000|2021-12-08 15:09:40|6000.3|6000.3|6000.8|6000.8|6000.8|6000.8|6000.3|6000.3|0
1638976190000|2021-12-08 15:09:50|6000.56|6000.56|6000.27|6000.27|6000.56|6000.56|6000.27|6000.27|0
1638976200000|2021-12-08 15:10:00|6000.56|6000.56|6000.85|6000.85|6000.85|6000.85|6000.56|6000.56|0
1638976210000|2021-12-08 15:10:10|6000.64|6000.64|6003.99|6003.99|6003.99|6003.99|6000.42|6000.42|0
1638976220000|2021-12-08 15:10:20|6003.77|6003.77|6001.54|6001.54|6003.77|6003.77|6001.54|6001.54|0
1638976230000|2021-12-08 15:10:30|6001.25|6001.25|5999.21|5999.21|6001.25|6001.25|5999.21|5999.21|0
1638976240000|2021-12-08 15:10:40|5998.26|5998.26|5996.18|5996.18|5998.26|5998.26|5995.73|5995.73|0
1638976250000|2021-12-08 15:10:50|5995.89|5995.89|5996.16|5996.16|5996.16|5996.16|5994.67|5994.67|0
1638976260000|2021-12-08 15:11:00|5995.94|5995.94|5995.51|5995.51|5995.94|5995.94|5995.3|5995.3|0
1638976270000|2021-12-08 15:11:10|5995.73|5995.73|5998.12|5998.12|5998.33|5998.33|5995.73|5995.73|0
1638976280000|2021-12-08 15:11:20|5998.33|5998.33|5997.14|5997.14|5998.33|5998.33|5997.14|5997.14|0
1638976290000|2021-12-08 15:11:30|5997.35|5997.35|5997.09|5997.09|5997.35|5997.35|5997.09|5997.09|0
1638976300000|2021-12-08 15:11:40|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1638976310000|2021-12-08 15:11:50|5997.09|5997.09|5996.88|5996.88|5997.09|5997.09|5996.66|5996.66|0
1638976320000|2021-12-08 15:12:00|5996.59|5996.59|5995.66|5995.66|5996.69|5996.69|5995.66|5995.66|0
1638976330000|2021-12-08 15:12:10|5995.23|5995.23|5996.21|5996.21|5996.21|5996.21|5995.23|5995.23|0
1638976340000|2021-12-08 15:12:20|5996.19|5996.19|5997.21|5997.21|5997.21|5997.21|5995.98|5995.98|0
1638976350000|2021-12-08 15:12:30|5997.45|5997.45|5998.23|5998.23|5998.23|5998.23|5997.22|5997.22|0
1638976360000|2021-12-08 15:12:40|5998.01|5998.01|5996.03|5996.03|5998.01|5998.01|5996.03|5996.03|0
1638976370000|2021-12-08 15:12:50|5995.81|5995.81|5996.32|5996.32|5996.32|5996.32|5995.81|5995.81|0
1638976380000|2021-12-08 15:13:00|5997.27|5997.27|5997.51|5997.51|5997.99|5997.99|5997.27|5997.27|0
1638976390000|2021-12-08 15:13:10|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1638976400000|2021-12-08 15:13:20|5996.55|5996.55|5995.2|5995.2|5996.57|5996.57|5995.2|5995.2|0
1638976410000|2021-12-08 15:13:30|5994.5|5994.5|5994.91|5994.91|5994.91|5994.91|5993.42|5993.42|0
1638976420000|2021-12-08 15:13:40|5995.5|5995.5|5998.8|5998.8|5998.8|5998.8|5995.21|5995.21|0
1638976430000|2021-12-08 15:13:50|5998.59|5998.59|5997.72|5997.72|5998.59|5998.59|5997.72|5997.72|0
1638976440000|2021-12-08 15:14:00|5997.5|5997.5|5993.81|5993.81|5997.5|5997.5|5993.81|5993.81|0
1638976450000|2021-12-08 15:14:10|5994.05|5994.05|5990.7|5990.7|5994.05|5994.05|5990.7|5990.7|0
1638976460000|2021-12-08 15:14:20|5990.41|5990.41|5992.03|5992.03|5992.03|5992.03|5990.41|5990.41|0
1638976470000|2021-12-08 15:14:30|5991.6|5991.6|5990.89|5990.89|5991.6|5991.6|5990.89|5990.89|0
1638976480000|2021-12-08 15:14:40|5990.9|5990.9|5989.88|5989.88|5990.9|5990.9|5989.81|5989.81|0
1638976490000|2021-12-08 15:14:50|5989.59|5989.59|5987.27|5987.27|5989.59|5989.59|5987.27|5987.27|0
1638976500000|2021-12-08 15:15:00|5987.26|5987.26|5988.13|5988.13|5988.13|5988.13|5987.26|5987.26|0
1638976510000|2021-12-08 15:15:10|5988.57|5988.57|5991.87|5991.87|5991.87|5991.87|5988.57|5988.57|0
1638976520000|2021-12-08 15:15:20|5991.88|5991.88|5991.31|5991.31|5992.8|5992.8|5991.31|5991.31|0
1638976530000|2021-12-08 15:15:30|5991.6|5991.6|5992.13|5992.13|5992.13|5992.13|5991.31|5991.31|0
1638976540000|2021-12-08 15:15:40|5991.68|5991.68|5990.64|5990.64|5991.68|5991.68|5990.64|5990.64|0
1638976550000|2021-12-08 15:15:50|5990.93|5990.93|5990.39|5990.39|5990.93|5990.93|5988.91|5988.91|0
1638976560000|2021-12-08 15:16:00|5990.68|5990.68|5991.64|5991.64|5991.64|5991.64|5990.68|5990.68|0
1638976570000|2021-12-08 15:16:10|5992.62|5992.62|5992.13|5992.13|5992.62|5992.62|5991.84|5991.84|0
1638976580000|2021-12-08 15:16:20|5992.42|5992.42|5993.57|5993.57|5993.57|5993.57|5992.42|5992.42|0
1638976590000|2021-12-08 15:16:30|5993.36|5993.36|5994.81|5994.81|5994.81|5994.81|5993.36|5993.36|0
1638976600000|2021-12-08 15:16:40|5995.03|5995.03|5995.79|5995.79|5995.79|5995.79|5995.03|5995.03|0
1638976610000|2021-12-08 15:16:50|5994.57|5994.57|5995.74|5995.74|5995.74|5995.74|5994.57|5994.57|0
1638976620000|2021-12-08 15:17:00|5996.61|5996.61|5998.45|5998.45|5998.45|5998.45|5996.61|5996.61|0
1638976630000|2021-12-08 15:17:10|5999.03|5999.03|6000.32|6000.32|6000.32|6000.32|5999.03|5999.03|0
1638976640000|2021-12-08 15:17:20|6001.61|6001.61|6002.22|6002.22|6002.22|6002.22|6001.61|6001.61|0
1638976650000|2021-12-08 15:17:30|6002.01|6002.01|6003.35|6003.35|6004.26|6004.26|6002.01|6002.01|0
1638976660000|2021-12-08 15:17:40|6003.06|6003.06|6003.08|6003.08|6003.08|6003.08|6003.06|6003.06|0
1638976670000|2021-12-08 15:17:50|6002.79|6002.79|6004.73|6004.73|6004.73|6004.73|6002.79|6002.79|0
1638976680000|2021-12-08 15:18:00|6004.51|6004.51|6002.68|6002.68|6004.51|6004.51|6002.1|6002.1|0
1638976690000|2021-12-08 15:18:10|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1638976700000|2021-12-08 15:18:20|6002.39|6002.39|6002.68|6002.68|6002.68|6002.68|6002.39|6002.39|0
1638976710000|2021-12-08 15:18:30|6002.89|6002.89|6002.73|6002.73|6002.89|6002.89|6002.44|6002.44|0
1638976720000|2021-12-08 15:18:40|6002.96|6002.96|6001.24|6001.24|6002.96|6002.96|6001.24|6001.24|0
1638976730000|2021-12-08 15:18:50|6001.03|6001.03|6000.95|6000.95|6001.03|6001.03|6000.74|6000.74|0
1638976740000|2021-12-08 15:19:00|6001.24|6001.24|6001.73|6001.73|6001.73|6001.73|6001.24|6001.24|0
1638976750000|2021-12-08 15:19:10|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|0
1638976760000|2021-12-08 15:19:20|6001.73|6001.73|6001.73|6001.73|6001.73|6001.73|6001.73|6001.73|0
1638976770000|2021-12-08 15:19:30|6001.7|6001.7|6001.69|6001.69|6001.7|6001.7|6001.69|6001.69|0
1638976790000|2021-12-08 15:19:50|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1638976800000|2021-12-08 15:20:00|6002.27|6002.27|6004.02|6004.02|6004.02|6004.02|6002.27|6002.27|0
1638976810000|2021-12-08 15:20:10|6004.88|6004.88|6005.39|6005.39|6005.39|6005.39|6004.88|6004.88|0
1638976820000|2021-12-08 15:20:20|6005.89|6005.89|6006.64|6006.64|6008.13|6008.13|6005.89|6005.89|0
1638976830000|2021-12-08 15:20:30|6006.35|6006.35|6005.59|6005.59|6006.35|6006.35|6005.59|6005.59|0
1638976840000|2021-12-08 15:20:40|6005.83|6005.83|6005.83|6005.83|6005.83|6005.83|6005.83|6005.83|0
1638976850000|2021-12-08 15:20:50|6005.61|6005.61|6003.59|6003.59|6005.61|6005.61|6003.59|6003.59|0
1638976860000|2021-12-08 15:21:00|6003.57|6003.57|6003|6003|6003.57|6003.57|6003|6003|0
1638976870000|2021-12-08 15:21:10|6003.28|6003.28|6003.07|6003.07|6003.28|6003.28|6003.07|6003.07|0
1638976880000|2021-12-08 15:21:20|6002.62|6002.62|6004.6|6004.6|6004.6|6004.6|6002.62|6002.62|0
1638976890000|2021-12-08 15:21:30|6004.64|6004.64|6007.63|6007.63|6007.81|6007.81|6004.64|6004.64|0
1638976900000|2021-12-08 15:21:40|6007.92|6007.92|6008.39|6008.39|6008.68|6008.68|6007.92|6007.92|0
1638976920000|2021-12-08 15:22:00|6008.1|6008.1|6006.93|6006.93|6008.1|6008.1|6006.93|6006.93|0
1638976930000|2021-12-08 15:22:10|6006.64|6006.64|6007.58|6007.58|6007.86|6007.86|6006.64|6006.64|0
1638976940000|2021-12-08 15:22:20|6007.86|6007.86|6008.51|6008.51|6008.51|6008.51|6007.58|6007.58|0
1638976950000|2021-12-08 15:22:30|6009.66|6009.66|6009.44|6009.44|6009.66|6009.66|6009.42|6009.42|0
1638976960000|2021-12-08 15:22:40|6009.15|6009.15|6008.91|6008.91|6009.15|6009.15|6008.69|6008.69|0
1638976970000|2021-12-08 15:22:50|6009.2|6009.2|6009.93|6009.93|6009.93|6009.93|6009.2|6009.2|0
1638976980000|2021-12-08 15:23:00|6009.69|6009.69|6010.13|6010.13|6010.41|6010.41|6009.69|6009.69|0
1638976990000|2021-12-08 15:23:10|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|0
1638977000000|2021-12-08 15:23:20|6009.55|6009.55|6009.84|6009.84|6009.84|6009.84|6009.55|6009.55|0
1638977010000|2021-12-08 15:23:30|6009.83|6009.83|6009.64|6009.64|6009.83|6009.83|6009.35|6009.35|0
1638977020000|2021-12-08 15:23:40|6009.43|6009.43|6008.67|6008.67|6009.43|6009.43|6008.67|6008.67|0
1638977030000|2021-12-08 15:23:50|6008.89|6008.89|6009.45|6009.45|6009.45|6009.45|6008.89|6008.89|0
1638977040000|2021-12-08 15:24:00|6009.69|6009.69|6010.41|6010.41|6010.41|6010.41|6009.69|6009.69|0
1638977050000|2021-12-08 15:24:10|6009.98|6009.98|6010.49|6010.49|6010.49|6010.49|6009.98|6009.98|0
1638977060000|2021-12-08 15:24:20|6010.25|6010.25|6010.2|6010.2|6010.25|6010.25|6009.96|6009.96|0
1638977070000|2021-12-08 15:24:30|6010.44|6010.44|6010.94|6010.94|6010.94|6010.94|6010.44|6010.44|0
1638977080000|2021-12-08 15:24:40|6010.93|6010.93|6010.96|6010.96|6011.44|6011.44|6009.15|6009.15|0
1638977090000|2021-12-08 15:24:50|6010.38|6010.38|6008.32|6008.32|6010.38|6010.38|6008.28|6008.28|0
1638977100000|2021-12-08 15:25:00|6008.1|6008.1|6007.31|6007.31|6008.1|6008.1|6007.31|6007.31|0
1638977110000|2021-12-08 15:25:10|6007.02|6007.02|6007.07|6007.07|6007.74|6007.74|6007.02|6007.02|0
1638977120000|2021-12-08 15:25:20|6007.31|6007.31|6008.24|6008.24|6008.24|6008.24|6007.31|6007.31|0
1638977130000|2021-12-08 15:25:30|6008.96|6008.96|6008.19|6008.19|6008.96|6008.96|6008.19|6008.19|0
1638977140000|2021-12-08 15:25:40|6008.43|6008.43|6008.05|6008.05|6008.43|6008.43|6007.66|6007.66|0
1638977150000|2021-12-08 15:25:50|6007.53|6007.53|6007.16|6007.16|6007.6|6007.6|6007.16|6007.16|0
1638977160000|2021-12-08 15:26:00|6007.19|6007.19|6006.2|6006.2|6007.19|6007.19|6006.2|6006.2|0
1638977170000|2021-12-08 15:26:10|6005.48|6005.48|6006.27|6006.27|6006.27|6006.27|6005.48|6005.48|0
1638977180000|2021-12-08 15:26:20|6006.56|6006.56|6007.75|6007.75|6007.75|6007.75|6006.56|6006.56|0
1638977190000|2021-12-08 15:26:30|6009.26|6009.26|6011.9|6011.9|6012.53|6012.53|6009.26|6009.26|0
1638977200000|2021-12-08 15:26:40|6011.61|6011.61|6009.65|6009.65|6011.61|6011.61|6009.41|6009.41|0
1638977210000|2021-12-08 15:26:50|6009.89|6009.89|6009.46|6009.46|6009.89|6009.89|6009.46|6009.46|0
1638977230000|2021-12-08 15:27:10|6008.74|6008.74|6007.71|6007.71|6008.74|6008.74|6007.71|6007.71|0
1638977240000|2021-12-08 15:27:20|6008.17|6008.17|6007.95|6007.95|6008.17|6008.17|6007.95|6007.95|0
1638977250000|2021-12-08 15:27:30|6007.37|6007.37|6008.62|6008.62|6008.62|6008.62|6007.37|6007.37|0
1638977270000|2021-12-08 15:27:50|6008.14|6008.14|6006.66|6006.66|6008.14|6008.14|6006.66|6006.66|0
1638977280000|2021-12-08 15:28:00|6006.95|6006.95|6008.24|6008.24|6008.24|6008.24|6006.95|6006.95|0
1638977290000|2021-12-08 15:28:10|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|0
1638977300000|2021-12-08 15:28:20|6007.88|6007.88|6008.12|6008.12|6008.12|6008.12|6007.83|6007.83|0
1638977310000|2021-12-08 15:28:30|6008.33|6008.33|6008.19|6008.19|6008.62|6008.62|6008.19|6008.19|0
1638977320000|2021-12-08 15:28:40|6007.95|6007.95|6006.94|6006.94|6007.95|6007.95|6006.94|6006.94|0
1638977330000|2021-12-08 15:28:50|6006.73|6006.73|6004.47|6004.47|6006.73|6006.73|6004.47|6004.47|0
1638977340000|2021-12-08 15:29:00|6004.26|6004.26|6003.73|6003.73|6004.26|6004.26|6003.73|6003.73|0
1638977350000|2021-12-08 15:29:10|6003.44|6003.44|6000.89|6000.89|6003.44|6003.44|6000.89|6000.89|0
1638977360000|2021-12-08 15:29:20|6001.1|6001.1|6001.64|6001.64|6001.87|6001.87|6001.1|6001.1|0
1638977370000|2021-12-08 15:29:30|6001.07|6001.07|6000.78|6000.78|6001.07|6001.07|6000.78|6000.78|0
1638977380000|2021-12-08 15:29:40|6000.08|6000.08|6000.81|6000.81|6001.05|6001.05|5999.78|5999.78|0
1638977390000|2021-12-08 15:29:50|6001.45|6001.45|6001.16|6001.16|6001.45|6001.45|6001.16|6001.16|0
1638977400000|2021-12-08 15:30:00|6000.59|6000.59|5992.25|5992.25|6000.59|6000.59|5992.25|5992.25|0
1638977410000|2021-12-08 15:30:10|5992.68|5992.68|5996.2|5996.2|5996.2|5996.2|5992.39|5992.39|0
1638977420000|2021-12-08 15:30:20|5996.49|5996.49|5993.47|5993.47|5996.49|5996.49|5993.23|5993.23|0
1638977430000|2021-12-08 15:30:30|5993|5993|5992.84|5992.84|5993.69|5993.69|5991.99|5991.99|0
1638977440000|2021-12-08 15:30:40|5992.62|5992.62|5991.48|5991.48|5992.62|5992.62|5990.97|5990.97|0
1638977450000|2021-12-08 15:30:50|5991.69|5991.69|5991.07|5991.07|5991.69|5991.69|5990.28|5990.28|0
1638977460000|2021-12-08 15:31:00|5990.83|5990.83|5991.5|5991.5|5991.5|5991.5|5990.81|5990.81|0
1638977470000|2021-12-08 15:31:10|5990.73|5990.73|5990.08|5990.08|5990.73|5990.73|5989.5|5989.5|0
1638977480000|2021-12-08 15:31:20|5990.75|5990.75|5990.06|5990.06|5991.22|5991.22|5990.06|5990.06|0
1638977490000|2021-12-08 15:31:30|5990.53|5990.53|5989.6|5989.6|5990.77|5990.77|5989.6|5989.6|0
1638977500000|2021-12-08 15:31:40|5989.39|5989.39|5987.85|5987.85|5989.39|5989.39|5987.16|5987.16|0
1638977510000|2021-12-08 15:31:50|5988.09|5988.09|5989.62|5989.62|5989.62|5989.62|5988.09|5988.09|0
1638977520000|2021-12-08 15:32:00|5989.15|5989.15|5990.34|5990.34|5990.34|5990.34|5989.15|5989.15|0
1638977530000|2021-12-08 15:32:10|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|0
1638977540000|2021-12-08 15:32:20|5990.37|5990.37|5991.18|5991.18|5991.62|5991.62|5990.37|5990.37|0
1638977550000|2021-12-08 15:32:30|5991.61|5991.61|5991.64|5991.64|5992.11|5992.11|5991.61|5991.61|0
1638977560000|2021-12-08 15:32:40|5991.42|5991.42|5990.91|5990.91|5991.73|5991.73|5990.91|5990.91|0
1638977570000|2021-12-08 15:32:50|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|0
1638977580000|2021-12-08 15:33:00|5990.17|5990.17|5991.79|5991.79|5991.79|5991.79|5990.17|5990.17|0
1638977590000|2021-12-08 15:33:10|5991.5|5991.5|5992.41|5992.41|5992.41|5992.41|5991.5|5991.5|0
1638977600000|2021-12-08 15:33:20|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1638977610000|2021-12-08 15:33:30|5992.91|5992.91|5994.11|5994.11|5994.11|5994.11|5992.91|5992.91|0
1638977620000|2021-12-08 15:33:40|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1638977630000|2021-12-08 15:33:50|5994.98|5994.98|5995.84|5995.84|5995.84|5995.84|5994.98|5994.98|0
1638977640000|2021-12-08 15:34:00|5995.91|5995.91|5993.87|5993.87|5995.91|5995.91|5993.63|5993.63|0
1638977650000|2021-12-08 15:34:10|5994.45|5994.45|5994.9|5994.9|5994.9|5994.9|5994.45|5994.45|0
1638977660000|2021-12-08 15:34:20|5993.66|5993.66|5992.21|5992.21|5993.66|5993.66|5992.2|5992.2|0
1638977670000|2021-12-08 15:34:30|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|0
1638977680000|2021-12-08 15:34:40|5991.78|5991.78|5990.56|5990.56|5991.81|5991.81|5990.56|5990.56|0
1638977690000|2021-12-08 15:34:50|5990.77|5990.77|5990.3|5990.3|5990.77|5990.77|5990.3|5990.3|0
1638977700000|2021-12-08 15:35:00|5990.08|5990.08|5986.92|5986.92|5990.08|5990.08|5986.92|5986.92|0
1638977710000|2021-12-08 15:35:10|5986.63|5986.63|5984.11|5984.11|5986.63|5986.63|5984.11|5984.11|0
1638977720000|2021-12-08 15:35:20|5983.63|5983.63|5986.23|5986.23|5986.23|5986.23|5983.63|5983.63|0
1638977730000|2021-12-08 15:35:30|5985.66|5985.66|5986.45|5986.45|5986.45|5986.45|5985.66|5985.66|0
1638977740000|2021-12-08 15:35:40|5986.23|5986.23|5986.74|5986.74|5986.95|5986.95|5986.23|5986.23|0
1638977750000|2021-12-08 15:35:50|5986.95|5986.95|5987.92|5987.92|5988.21|5988.21|5986.95|5986.95|0
1638977760000|2021-12-08 15:36:00|5987.44|5987.44|5986.94|5986.94|5987.44|5987.44|5986.72|5986.72|0
1638977770000|2021-12-08 15:36:10|5987.52|5987.52|5987.88|5987.88|5987.99|5987.99|5987.52|5987.52|0
1638977780000|2021-12-08 15:36:20|5988.17|5988.17|5988.69|5988.69|5988.69|5988.69|5988.17|5988.17|0
1638977790000|2021-12-08 15:36:30|5989.63|5989.63|5992.42|5992.42|5992.42|5992.42|5989.63|5989.63|0
1638977800000|2021-12-08 15:36:40|5992.63|5992.63|5992.42|5992.42|5992.63|5992.63|5992.42|5992.42|0
1638977810000|2021-12-08 15:36:50|5991.51|5991.51|5992.57|5992.57|5992.57|5992.57|5991.51|5991.51|0
1638977820000|2021-12-08 15:37:00|5992.62|5992.62|5993.26|5993.26|5993.26|5993.26|5992.61|5992.61|0
1638977830000|2021-12-08 15:37:10|5992.68|5992.68|5991.94|5991.94|5992.68|5992.68|5991.94|5991.94|0
1638977840000|2021-12-08 15:37:20|5991.73|5991.73|5990.98|5990.98|5991.73|5991.73|5990.69|5990.69|0
1638977850000|2021-12-08 15:37:30|5991.21|5991.21|5993.63|5993.63|5993.63|5993.63|5991.21|5991.21|0
1638977870000|2021-12-08 15:37:50|5993.87|5993.87|5989.16|5989.16|5993.87|5993.87|5989.16|5989.16|0
1638977880000|2021-12-08 15:38:00|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|0
1638977890000|2021-12-08 15:38:10|5988.68|5988.68|5989.14|5989.14|5989.14|5989.14|5988.68|5988.68|0
1638977900000|2021-12-08 15:38:20|5988.56|5988.56|5988.56|5988.56|5988.85|5988.85|5988.56|5988.56|0
1638977910000|2021-12-08 15:38:30|5988.27|5988.27|5987.55|5987.55|5988.27|5988.27|5987.05|5987.05|0
1638977920000|2021-12-08 15:38:40|5987.27|5987.27|5987.73|5987.73|5987.73|5987.73|5986.52|5986.52|0
1638977930000|2021-12-08 15:38:50|5988.68|5988.68|5988.54|5988.54|5988.97|5988.97|5988.54|5988.54|0
1638977940000|2021-12-08 15:39:00|5988.75|5988.75|5988.47|5988.47|5988.75|5988.75|5988.47|5988.47|0
1638977950000|2021-12-08 15:39:10|5987.96|5987.96|5988.03|5988.03|5988.03|5988.03|5987.75|5987.75|0
1638977960000|2021-12-08 15:39:20|5988.47|5988.47|5988.5|5988.5|5988.75|5988.75|5988.47|5988.47|0
1638977970000|2021-12-08 15:39:30|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1638977980000|2021-12-08 15:39:40|5987.94|5987.94|5987.99|5987.99|5988.23|5988.23|5987.94|5987.94|0
1638977990000|2021-12-08 15:39:50|5987.2|5987.2|5986.96|5986.96|5987.2|5987.2|5986.45|5986.45|0
1638978000000|2021-12-08 15:40:00|5986.67|5986.67|5986.53|5986.53|5986.67|5986.67|5985.95|5985.95|0
1638978010000|2021-12-08 15:40:10|5986.82|5986.82|5986.16|5986.16|5986.82|5986.82|5985.95|5985.95|0
1638978020000|2021-12-08 15:40:20|5986.11|5986.11|5986.62|5986.62|5986.62|5986.62|5986.11|5986.11|0
1638978030000|2021-12-08 15:40:30|5986.83|5986.83|5987.57|5987.57|5987.86|5987.86|5986.83|5986.83|0
1638978040000|2021-12-08 15:40:40|5987.34|5987.34|5988.29|5988.29|5988.58|5988.58|5986.91|5986.91|0
1638978050000|2021-12-08 15:40:50|5988.87|5988.87|5988.07|5988.07|5988.87|5988.87|5988.07|5988.07|0
1638978060000|2021-12-08 15:41:00|5987.79|5987.79|5986.04|5986.04|5987.79|5987.79|5986.04|5986.04|0
1638978070000|2021-12-08 15:41:10|5986.62|5986.62|5991.79|5991.79|5991.79|5991.79|5986.62|5986.62|0
1638978080000|2021-12-08 15:41:20|5991.81|5991.81|5992.36|5992.36|5993.77|5993.77|5991.81|5991.81|0
1638978090000|2021-12-08 15:41:30|5992.6|5992.6|5994.25|5994.25|5994.25|5994.25|5992.6|5992.6|0
1638978100000|2021-12-08 15:41:40|5994.3|5994.3|5994.59|5994.59|5995.31|5995.31|5994.3|5994.3|0
1638978110000|2021-12-08 15:41:50|5995.39|5995.39|5994.57|5994.57|5995.39|5995.39|5994.57|5994.57|0
1638978120000|2021-12-08 15:42:00|5994.86|5994.86|5991.65|5991.65|5995.31|5995.31|5991.65|5991.65|0
1638978130000|2021-12-08 15:42:10|5991.41|5991.41|5990.17|5990.17|5991.41|5991.41|5990.17|5990.17|0
1638978140000|2021-12-08 15:42:20|5989.69|5989.69|5990.01|5990.01|5990.01|5990.01|5989.12|5989.12|0
1638978150000|2021-12-08 15:42:30|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|0
1638978160000|2021-12-08 15:42:40|5989.72|5989.72|5988.57|5988.57|5989.72|5989.72|5988.57|5988.57|0
1638978170000|2021-12-08 15:42:50|5988.28|5988.28|5988.57|5988.57|5988.57|5988.57|5988.28|5988.28|0
1638978180000|2021-12-08 15:43:00|5987.85|5987.85|5989.1|5989.1|5989.1|5989.1|5987.85|5987.85|0
1638978190000|2021-12-08 15:43:10|5989.39|5989.39|5989.01|5989.01|5989.39|5989.39|5989.01|5989.01|0
1638978200000|2021-12-08 15:43:20|5988.99|5988.99|5990.05|5990.05|5990.05|5990.05|5988.99|5988.99|0
1638978210000|2021-12-08 15:43:30|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|0
1638978220000|2021-12-08 15:43:40|5990.55|5990.55|5989.86|5989.86|5990.58|5990.58|5989.86|5989.86|0
1638978230000|2021-12-08 15:43:50|5989.39|5989.39|5989.36|5989.36|5989.39|5989.39|5989.36|5989.36|0
1638978240000|2021-12-08 15:44:00|5989.84|5989.84|5990.85|5990.85|5990.85|5990.85|5989.84|5989.84|0
1638978250000|2021-12-08 15:44:10|5990.34|5990.34|5990.68|5990.68|5990.68|5990.68|5990.11|5990.11|0
1638978260000|2021-12-08 15:44:20|5990.7|5990.7|5992.07|5992.07|5992.07|5992.07|5990.7|5990.7|0
1638978270000|2021-12-08 15:44:30|5992.31|5992.31|5992.23|5992.23|5992.52|5992.52|5992.23|5992.23|0
1638978280000|2021-12-08 15:44:40|5992.47|5992.47|5992.23|5992.23|5992.47|5992.47|5992.23|5992.23|0
1638978290000|2021-12-08 15:44:50|5992.47|5992.47|5994.31|5994.31|5994.31|5994.31|5992.47|5992.47|0
1638978300000|2021-12-08 15:45:00|5994.78|5994.78|5994.86|5994.86|5994.86|5994.86|5994.78|5994.78|0
1638978310000|2021-12-08 15:45:10|5994.84|5994.84|5994.25|5994.25|5994.84|5994.84|5994.25|5994.25|0
1638978320000|2021-12-08 15:45:20|5994.04|5994.04|5993.25|5993.25|5994.04|5994.04|5993.22|5993.22|0
1638978330000|2021-12-08 15:45:30|5993.2|5993.2|5994.46|5994.46|5994.46|5994.46|5992.95|5992.95|0
1638978340000|2021-12-08 15:45:40|5994.03|5994.03|5994.46|5994.46|5994.46|5994.46|5994.03|5994.03|0
1638978350000|2021-12-08 15:45:50|5994.7|5994.7|5994.41|5994.41|5994.7|5994.7|5994.12|5994.12|0
1638978360000|2021-12-08 15:46:00|5993.9|5993.9|5994.62|5994.62|5994.62|5994.62|5993.9|5993.9|0
1638978370000|2021-12-08 15:46:10|5995.1|5995.1|5995.75|5995.75|5995.75|5995.75|5994.88|5994.88|0
1638978380000|2021-12-08 15:46:20|5996.18|5996.18|5996.87|5996.87|5996.87|5996.87|5996.18|5996.18|0
1638978390000|2021-12-08 15:46:30|5996.58|5996.58|5994.33|5994.33|5996.58|5996.58|5994.33|5994.33|0
1638978400000|2021-12-08 15:46:40|5994.12|5994.12|5992.56|5992.56|5994.12|5994.12|5992.56|5992.56|0
1638978410000|2021-12-08 15:46:50|5991.4|5991.4|5991.56|5991.56|5991.8|5991.8|5990.93|5990.93|0
1638978420000|2021-12-08 15:47:00|5991.78|5991.78|5992.07|5992.07|5992.07|5992.07|5991.78|5991.78|0
1638978430000|2021-12-08 15:47:10|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1638978440000|2021-12-08 15:47:20|5991.23|5991.23|5989.04|5989.04|5991.23|5991.23|5989.04|5989.04|0
1638978450000|2021-12-08 15:47:30|5988.75|5988.75|5987.68|5987.68|5988.75|5988.75|5987.68|5987.68|0
1638978460000|2021-12-08 15:47:40|5987.25|5987.25|5987.06|5987.06|5987.25|5987.25|5986.77|5986.77|0
1638978470000|2021-12-08 15:47:50|5987.54|5987.54|5987.52|5987.52|5988.04|5988.04|5987.52|5987.52|0
1638978480000|2021-12-08 15:48:00|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5986.87|5986.87|0
1638978490000|2021-12-08 15:48:10|5987.32|5987.32|5988.33|5988.33|5988.33|5988.33|5987.32|5987.32|0
1638978500000|2021-12-08 15:48:20|5988.62|5988.62|5989.27|5989.27|5989.48|5989.48|5988.62|5988.62|0
1638978510000|2021-12-08 15:48:30|5989.05|5989.05|5989.03|5989.03|5989.05|5989.05|5989.03|5989.03|0
1638978520000|2021-12-08 15:48:40|5989.01|5989.01|5990.03|5990.03|5990.03|5990.03|5989.01|5989.01|0
1638978530000|2021-12-08 15:48:50|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1638978540000|2021-12-08 15:49:00|5992.13|5992.13|5993.39|5993.39|5993.39|5993.39|5992.13|5992.13|0
1638978550000|2021-12-08 15:49:10|5992.81|5992.81|5992.8|5992.8|5992.81|5992.81|5992.8|5992.8|0
1638978560000|2021-12-08 15:49:20|5992.81|5992.81|5992.81|5992.81|5992.81|5992.81|5992.81|5992.81|0
1638978570000|2021-12-08 15:49:30|5992.82|5992.82|5992.7|5992.7|5992.82|5992.82|5992.37|5992.37|0
1638978580000|2021-12-08 15:49:40|5992.72|5992.72|5993.37|5993.37|5993.37|5993.37|5992.72|5992.72|0
1638978590000|2021-12-08 15:49:50|5994.09|5994.09|5994.09|5994.09|5994.66|5994.66|5994.09|5994.09|0
1638978600000|2021-12-08 15:50:00|5993.37|5993.37|5992.94|5992.94|5993.37|5993.37|5992.72|5992.72|0
1638978610000|2021-12-08 15:50:10|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1638978620000|2021-12-08 15:50:20|5992.44|5992.44|5990.28|5990.28|5992.44|5992.44|5990.21|5990.21|0
1638978630000|2021-12-08 15:50:30|5989.99|5989.99|5988.39|5988.39|5989.99|5989.99|5988.18|5988.18|0
1638978640000|2021-12-08 15:50:40|5988.38|5988.38|5988.01|5988.01|5988.38|5988.38|5988.01|5988.01|0
1638978650000|2021-12-08 15:50:50|5988.22|5988.22|5989.03|5989.03|5989.03|5989.03|5987.95|5987.95|0
1638978660000|2021-12-08 15:51:00|5989.02|5989.02|5989|5989|5989.03|5989.03|5989|5989|0
1638978670000|2021-12-08 15:51:10|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|0
1638978680000|2021-12-08 15:51:20|5989.71|5989.71|5991.59|5991.59|5991.59|5991.59|5989.71|5989.71|0
1638978690000|2021-12-08 15:51:30|5990.15|5990.15|5989.63|5989.63|5990.15|5990.15|5989.63|5989.63|0
1638978700000|2021-12-08 15:51:40|5989.34|5989.34|5988.45|5988.45|5989.34|5989.34|5988.45|5988.45|0
1638978710000|2021-12-08 15:51:50|5988.16|5988.16|5988.21|5988.21|5988.21|5988.21|5988.16|5988.16|0
1638978720000|2021-12-08 15:52:00|5988.5|5988.5|5989.52|5989.52|5989.52|5989.52|5988.5|5988.5|0
1638978730000|2021-12-08 15:52:10|5989.09|5989.09|5989.99|5989.99|5989.99|5989.99|5989.09|5989.09|0
1638978740000|2021-12-08 15:52:20|5990.21|5990.21|5990.22|5990.22|5990.22|5990.22|5990.21|5990.21|0
1638978760000|2021-12-08 15:52:40|5989.93|5989.93|5989.64|5989.64|5989.93|5989.93|5989.64|5989.64|0
1638978770000|2021-12-08 15:52:50|5989.93|5989.93|5989.19|5989.19|5989.93|5989.93|5989.19|5989.19|0
1638978780000|2021-12-08 15:53:00|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|0
1638978790000|2021-12-08 15:53:10|5988.75|5988.75|5988.85|5988.85|5988.85|5988.85|5988.03|5988.03|0
1638978800000|2021-12-08 15:53:20|5988.56|5988.56|5988.27|5988.27|5988.56|5988.56|5988.27|5988.27|0
1638978810000|2021-12-08 15:53:30|5987.34|5987.34|5987.56|5987.56|5987.56|5987.56|5987.34|5987.34|0
1638978820000|2021-12-08 15:53:40|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1638978830000|2021-12-08 15:53:50|5985.97|5985.97|5985.94|5985.94|5986.55|5986.55|5985.68|5985.68|0
1638978840000|2021-12-08 15:54:00|5985.73|5985.73|5987.86|5987.86|5987.86|5987.86|5985.73|5985.73|0
1638978850000|2021-12-08 15:54:10|5987.85|5987.85|5987.81|5987.81|5987.85|5987.85|5987.81|5987.81|0
1638978860000|2021-12-08 15:54:20|5988.02|5988.02|5988.49|5988.49|5988.49|5988.49|5988|5988|0
1638978870000|2021-12-08 15:54:30|5988.73|5988.73|5990.44|5990.44|5990.44|5990.44|5988.71|5988.71|0
1638978880000|2021-12-08 15:54:40|5990.15|5990.15|5989.94|5989.94|5990.15|5990.15|5989.94|5989.94|0
1638978890000|2021-12-08 15:54:50|5990.25|5990.25|5990.28|5990.28|5990.28|5990.28|5990.25|5990.25|0
1638978900000|2021-12-08 15:55:00|5991.45|5991.45|5992.04|5992.04|5992.04|5992.04|5991.45|5991.45|0
1638978910000|2021-12-08 15:55:10|5991.58|5991.58|5990.06|5990.06|5991.58|5991.58|5990.06|5990.06|0
1638978920000|2021-12-08 15:55:20|5990.35|5990.35|5990.64|5990.64|5990.64|5990.64|5990.35|5990.35|0
1638978930000|2021-12-08 15:55:30|5991.11|5991.11|5991.76|5991.76|5991.76|5991.76|5991.11|5991.11|0
1638978940000|2021-12-08 15:55:40|5991.47|5991.47|5991.59|5991.59|5991.77|5991.77|5991.18|5991.18|0
1638978950000|2021-12-08 15:55:50|5991.3|5991.3|5990.34|5990.34|5991.3|5991.3|5990.34|5990.34|0
1638978960000|2021-12-08 15:56:00|5990.55|5990.55|5990.5|5990.5|5991.08|5991.08|5990.27|5990.27|0
1638978990000|2021-12-08 15:56:30|5991.08|5991.08|5990.5|5990.5|5991.08|5991.08|5990.5|5990.5|0
1638979000000|2021-12-08 15:56:40|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1638979010000|2021-12-08 15:56:50|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|0
1638979020000|2021-12-08 15:57:00|5990.65|5990.65|5991.62|5991.62|5991.8|5991.8|5990.65|5990.65|0
1638979030000|2021-12-08 15:57:10|5991.05|5991.05|5990.62|5990.62|5991.05|5991.05|5990.62|5990.62|0
1638979040000|2021-12-08 15:57:20|5990.59|5990.59|5991|5991|5991.33|5991.33|5990.3|5990.3|0
1638979050000|2021-12-08 15:57:30|5991.01|5991.01|5991|5991|5991.01|5991.01|5991|5991|0
1638979060000|2021-12-08 15:57:40|5991.21|5991.21|5992.53|5992.53|5992.53|5992.53|5991.21|5991.21|0
1638979070000|2021-12-08 15:57:50|5992.58|5992.58|5993.3|5993.3|5993.3|5993.3|5992.58|5992.58|0
1638979080000|2021-12-08 15:58:00|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|0
1638979090000|2021-12-08 15:58:10|5993.56|5993.56|5994.28|5994.28|5994.28|5994.28|5993.56|5993.56|0
1638979100000|2021-12-08 15:58:20|5994.3|5994.3|5995.21|5995.21|5995.21|5995.21|5994.3|5994.3|0
1638979110000|2021-12-08 15:58:30|5995.5|5995.5|5994.04|5994.04|5995.5|5995.5|5993.75|5993.75|0
1638979120000|2021-12-08 15:58:40|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|0
1638979130000|2021-12-08 15:58:50|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1638979140000|2021-12-08 15:59:00|5994.71|5994.71|5995.47|5995.47|5995.47|5995.47|5994.71|5994.71|0
1638979150000|2021-12-08 15:59:10|5995.18|5995.18|5994.08|5994.08|5995.18|5995.18|5994.08|5994.08|0
1638979160000|2021-12-08 15:59:20|5993.6|5993.6|5993.29|5993.29|5993.6|5993.6|5993|5993|0
1638979170000|2021-12-08 15:59:30|5993.3|5993.3|5992.44|5992.44|5993.3|5993.3|5992.44|5992.44|0
1638979180000|2021-12-08 15:59:40|5992.15|5992.15|5991.22|5991.22|5992.15|5992.15|5991.22|5991.22|0
1638979190000|2021-12-08 15:59:50|5991.2|5991.2|5991.49|5991.49|5991.49|5991.49|5990.77|5990.77|0
1638979200000|2021-12-08 16:00:00|5991.96|5991.96|5993.77|5993.77|5994.31|5994.31|5991.96|5991.96|0
1638979210000|2021-12-08 16:00:10|5994.05|5994.05|5994.46|5994.46|5994.98|5994.98|5994.05|5994.05|0
1638979220000|2021-12-08 16:00:20|5994.17|5994.17|5993.74|5993.74|5994.17|5994.17|5993.74|5993.74|0
1638979230000|2021-12-08 16:00:30|5994.19|5994.19|5993.9|5993.9|5994.19|5994.19|5993.9|5993.9|0
1638979240000|2021-12-08 16:00:40|5994.19|5994.19|5991.82|5991.82|5994.41|5994.41|5991.82|5991.82|0
1638979250000|2021-12-08 16:00:50|5992.11|5992.11|5990.76|5990.76|5992.11|5992.11|5990.74|5990.74|0
1638979260000|2021-12-08 16:01:00|5991.05|5991.05|5990.84|5990.84|5991.55|5991.55|5990.84|5990.84|0
1638979270000|2021-12-08 16:01:10|5990.82|5990.82|5990.82|5990.82|5991.11|5991.11|5990.82|5990.82|0
1638979280000|2021-12-08 16:01:20|5991.4|5991.4|5992.99|5992.99|5993.57|5993.57|5991.4|5991.4|0
1638979290000|2021-12-08 16:01:30|5992.54|5992.54|5992.82|5992.82|5992.82|5992.82|5992.54|5992.54|0
1638979300000|2021-12-08 16:01:40|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1638979310000|2021-12-08 16:01:50|5993.28|5993.28|5994.12|5994.12|5994.34|5994.34|5993.28|5993.28|0
1638979320000|2021-12-08 16:02:00|5994.41|5994.41|5995.32|5995.32|5995.32|5995.32|5994.41|5994.41|0
1638979330000|2021-12-08 16:02:10|5994.89|5994.89|5994.12|5994.12|5994.89|5994.89|5994.12|5994.12|0
1638979340000|2021-12-08 16:02:20|5994.14|5994.14|5993.92|5993.92|5994.14|5994.14|5993.92|5993.92|0
1638979360000|2021-12-08 16:02:40|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1638979370000|2021-12-08 16:02:50|5994.43|5994.43|5993.92|5993.92|5994.43|5994.43|5993.42|5993.42|0
1638979380000|2021-12-08 16:03:00|5993.71|5993.71|5992.21|5992.21|5993.71|5993.71|5992.21|5992.21|0
1638979390000|2021-12-08 16:03:10|5992.43|5992.43|5991.25|5991.25|5992.43|5992.43|5991.25|5991.25|0
1638979400000|2021-12-08 16:03:20|5991.27|5991.27|5991.49|5991.49|5991.49|5991.49|5991.27|5991.27|0
1638979410000|2021-12-08 16:03:30|5991.78|5991.78|5990.58|5990.58|5991.78|5991.78|5990.58|5990.58|0
1638979420000|2021-12-08 16:03:40|5989.84|5989.84|5989.61|5989.61|5989.84|5989.84|5989.6|5989.6|0
1638979430000|2021-12-08 16:03:50|5989.9|5989.9|5990.19|5990.19|5990.19|5990.19|5989.9|5989.9|0
1638979440000|2021-12-08 16:04:00|5989.95|5989.95|5992.45|5992.45|5992.45|5992.45|5989.95|5989.95|0
1638979460000|2021-12-08 16:04:20|5992.67|5992.67|5992.43|5992.43|5992.67|5992.67|5992.43|5992.43|0
1638979470000|2021-12-08 16:04:30|5992.44|5992.44|5992.68|5992.68|5992.68|5992.68|5992.44|5992.44|0
1638979480000|2021-12-08 16:04:40|5992.44|5992.44|5992.69|5992.69|5992.69|5992.69|5992.44|5992.44|0
1638979490000|2021-12-08 16:04:50|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5991.88|5991.88|0
1638979500000|2021-12-08 16:05:00|5992.62|5992.62|5993.14|5993.14|5993.14|5993.14|5992.62|5992.62|0
1638979510000|2021-12-08 16:05:10|5993.43|5993.43|5994.39|5994.39|5994.39|5994.39|5993.43|5993.43|0
1638979520000|2021-12-08 16:05:20|5994.1|5994.1|5993.36|5993.36|5994.1|5994.1|5993.36|5993.36|0
1638979530000|2021-12-08 16:05:30|5993.07|5993.07|5992.28|5992.28|5993.07|5993.07|5992.28|5992.28|0
1638979540000|2021-12-08 16:05:40|5992.52|5992.52|5994.05|5994.05|5994.05|5994.05|5992.52|5992.52|0
1638979550000|2021-12-08 16:05:50|5993.77|5993.77|5993.48|5993.48|5993.77|5993.77|5993.19|5993.19|0
1638979560000|2021-12-08 16:06:00|5993.24|5993.24|5991.3|5991.3|5993.24|5993.24|5991.3|5991.3|0
1638979570000|2021-12-08 16:06:10|5990.87|5990.87|5990.61|5990.61|5990.87|5990.87|5990.29|5990.29|0
1638979580000|2021-12-08 16:06:20|5990.9|5990.9|5990.06|5990.06|5991.9|5991.9|5990.06|5990.06|0
1638979590000|2021-12-08 16:06:30|5990.35|5990.35|5989.95|5989.95|5990.35|5990.35|5989.95|5989.95|0
1638979600000|2021-12-08 16:06:40|5989.71|5989.71|5989.78|5989.78|5990.02|5990.02|5989.11|5989.11|0
1638979610000|2021-12-08 16:06:50|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|0
1638979620000|2021-12-08 16:07:00|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1638979630000|2021-12-08 16:07:10|5989.33|5989.33|5988.4|5988.4|5989.62|5989.62|5988.4|5988.4|0
1638979640000|2021-12-08 16:07:20|5988.42|5988.42|5987.06|5987.06|5988.42|5988.42|5987.06|5987.06|0
1638979650000|2021-12-08 16:07:30|5986.84|5986.84|5987.21|5987.21|5987.42|5987.42|5986.84|5986.84|0
1638979660000|2021-12-08 16:07:40|5986.99|5986.99|5986.97|5986.97|5986.99|5986.99|5986.97|5986.97|0
1638979670000|2021-12-08 16:07:50|5986.94|5986.94|5987.37|5987.37|5987.37|5987.37|5986.94|5986.94|0
1638979680000|2021-12-08 16:08:00|5987.08|5987.08|5984.69|5984.69|5987.08|5987.08|5984.69|5984.69|0
1638979690000|2021-12-08 16:08:10|5984.48|5984.48|5983.65|5983.65|5984.48|5984.48|5983.36|5983.36|0
1638979700000|2021-12-08 16:08:20|5983.41|5983.41|5983.63|5983.63|5983.63|5983.63|5983.41|5983.41|0
1638979710000|2021-12-08 16:08:30|5983.05|5983.05|5983.1|5983.1|5983.34|5983.34|5983.05|5983.05|0
1638979720000|2021-12-08 16:08:40|5983.58|5983.58|5983.79|5983.79|5984.08|5984.08|5983.58|5983.58|0
1638979730000|2021-12-08 16:08:50|5984.08|5984.08|5984.08|5984.08|5984.08|5984.08|5984.08|5984.08|0
1638979740000|2021-12-08 16:09:00|5984.37|5984.37|5986|5986|5986|5986|5984.37|5984.37|0
1638979750000|2021-12-08 16:09:10|5986.24|5986.24|5986.2|5986.2|5986.24|5986.24|5986.2|5986.2|0
1638979760000|2021-12-08 16:09:20|5986.92|5986.92|5987.16|5987.16|5987.16|5987.16|5986.92|5986.92|0
1638979770000|2021-12-08 16:09:30|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|0
1638979780000|2021-12-08 16:09:40|5987.16|5987.16|5987.63|5987.63|5987.63|5987.63|5987.16|5987.16|0
1638979790000|2021-12-08 16:09:50|5987.87|5987.87|5988.9|5988.9|5988.9|5988.9|5987.87|5987.87|0
1638979800000|2021-12-08 16:10:00|5989.35|5989.35|5991.34|5991.34|5991.34|5991.34|5989.35|5989.35|0
1638979810000|2021-12-08 16:10:10|5991.58|5991.58|5991.81|5991.81|5991.81|5991.81|5991.58|5991.58|0
1638979820000|2021-12-08 16:10:20|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1638979830000|2021-12-08 16:10:30|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1638979850000|2021-12-08 16:10:50|5992.1|5992.1|5992.78|5992.78|5992.79|5992.79|5992.1|5992.1|0
1638979860000|2021-12-08 16:11:00|5992.99|5992.99|5993.5|5993.5|5993.5|5993.5|5992.99|5992.99|0
1638979870000|2021-12-08 16:11:10|5993.21|5993.21|5992.67|5992.67|5993.21|5993.21|5992.45|5992.45|0
1638979900000|2021-12-08 16:11:40|5992.43|5992.43|5990.58|5990.58|5992.43|5992.43|5990.58|5990.58|0
1638979910000|2021-12-08 16:11:50|5990.36|5990.36|5989.84|5989.84|5990.36|5990.36|5989.4|5989.4|0
1638979920000|2021-12-08 16:12:00|5990.12|5990.12|5990.66|5990.66|5991.11|5991.11|5989.84|5989.84|0
1638979930000|2021-12-08 16:12:10|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|0
1638979950000|2021-12-08 16:12:30|5991.16|5991.16|5992.94|5992.94|5992.94|5992.94|5991.16|5991.16|0
1638979960000|2021-12-08 16:12:40|5993.15|5993.15|5993.37|5993.37|5993.82|5993.82|5993.15|5993.15|0
1638979970000|2021-12-08 16:12:50|5993.6|5993.6|5993.89|5993.89|5994.32|5994.32|5993.6|5993.6|0
1638979980000|2021-12-08 16:13:00|5993.66|5993.66|5994.64|5994.64|5994.64|5994.64|5993.66|5993.66|0
1638979990000|2021-12-08 16:13:10|5995.57|5995.57|5996.08|5996.08|5996.08|5996.08|5995.28|5995.28|0
1638980000000|2021-12-08 16:13:20|5996.11|5996.11|5997.28|5997.28|5997.28|5997.28|5996.11|5996.11|0
1638980010000|2021-12-08 16:13:30|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1638980020000|2021-12-08 16:13:40|5997.52|5997.52|5997.81|5997.81|5997.81|5997.81|5997.52|5997.52|0
1638980030000|2021-12-08 16:13:50|5998.1|5998.1|5998.11|5998.11|5998.11|5998.11|5998.1|5998.1|0
1638980040000|2021-12-08 16:14:00|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|0
1638980050000|2021-12-08 16:14:10|5998.04|5998.04|5998.54|5998.54|5998.54|5998.54|5997.75|5997.75|0
1638980070000|2021-12-08 16:14:30|5998.25|5998.25|5997.01|5997.01|5998.25|5998.25|5996.87|5996.87|0
1638980090000|2021-12-08 16:14:50|5997.3|5997.3|5994.97|5994.97|5997.3|5997.3|5994.97|5994.97|0
1638980100000|2021-12-08 16:15:00|5994.92|5994.92|5994.03|5994.03|5994.92|5994.92|5994.03|5994.03|0
1638980110000|2021-12-08 16:15:10|5994.04|5994.04|5994.26|5994.26|5994.26|5994.26|5993.47|5993.47|0
1638980120000|2021-12-08 16:15:20|5993.97|5993.97|5994.23|5994.23|5994.23|5994.23|5993.97|5993.97|0
1638980130000|2021-12-08 16:15:30|5994.45|5994.45|5993.97|5993.97|5994.69|5994.69|5993.97|5993.97|0
1638980140000|2021-12-08 16:15:40|5993.68|5993.68|5993.23|5993.23|5993.68|5993.68|5993.2|5993.2|0
1638980150000|2021-12-08 16:15:50|5992.99|5992.99|5992.47|5992.47|5992.99|5992.99|5992.18|5992.18|0
1638980160000|2021-12-08 16:16:00|5992.52|5992.52|5992.74|5992.74|5993.02|5993.02|5992.52|5992.52|0
1638980170000|2021-12-08 16:16:10|5992.52|5992.52|5991.11|5991.11|5992.52|5992.52|5991.11|5991.11|0
1638980180000|2021-12-08 16:16:20|5990.24|5990.24|5990.22|5990.22|5990.24|5990.24|5989.77|5989.77|0
1638980190000|2021-12-08 16:16:30|5990.25|5990.25|5991.05|5991.05|5991.57|5991.57|5990.25|5990.25|0
1638980200000|2021-12-08 16:16:40|5990.76|5990.76|5989.02|5989.02|5990.76|5990.76|5989.02|5989.02|0
1638980210000|2021-12-08 16:16:50|5989.23|5989.23|5990.22|5990.22|5990.22|5990.22|5989.23|5989.23|0
1638980220000|2021-12-08 16:17:00|5990.45|5990.45|5990.45|5990.45|5991.12|5991.12|5990.45|5990.45|0
1638980230000|2021-12-08 16:17:10|5990.67|5990.67|5990.43|5990.43|5990.67|5990.67|5990.43|5990.43|0
1638980240000|2021-12-08 16:17:20|5990.22|5990.22|5989.76|5989.76|5990.45|5990.45|5989.76|5989.76|0
1638980250000|2021-12-08 16:17:30|5989.52|5989.52|5989.31|5989.31|5989.52|5989.52|5989.31|5989.31|0
1638980260000|2021-12-08 16:17:40|5989.02|5989.02|5989.26|5989.26|5989.26|5989.26|5989.02|5989.02|0
1638980270000|2021-12-08 16:17:50|5989.27|5989.27|5989.92|5989.92|5989.92|5989.92|5988.96|5988.96|0
1638980280000|2021-12-08 16:18:00|5990.21|5990.21|5989.47|5989.47|5990.22|5990.22|5989.47|5989.47|0
1638980290000|2021-12-08 16:18:10|5989.71|5989.71|5989.47|5989.47|5990|5990|5989.47|5989.47|0
1638980300000|2021-12-08 16:18:20|5989.52|5989.52|5989.06|5989.06|5989.52|5989.52|5989.06|5989.06|0
1638980310000|2021-12-08 16:18:30|5988.82|5988.82|5987.29|5987.29|5988.82|5988.82|5987|5987|0
1638980320000|2021-12-08 16:18:40|5987.24|5987.24|5988.24|5988.24|5988.24|5988.24|5987.24|5987.24|0
1638980330000|2021-12-08 16:18:50|5988.02|5988.02|5987.73|5987.73|5988.02|5988.02|5987.44|5987.44|0
1638980340000|2021-12-08 16:19:00|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|0
1638980360000|2021-12-08 16:19:20|5988.24|5988.24|5988.45|5988.45|5988.74|5988.74|5987.87|5987.87|0
1638980370000|2021-12-08 16:19:30|5987.76|5987.76|5988.4|5988.4|5988.45|5988.45|5987.76|5987.76|0
1638980380000|2021-12-08 16:19:40|5988.64|5988.64|5989.22|5989.22|5989.22|5989.22|5988.64|5988.64|0
1638980390000|2021-12-08 16:19:50|5989.44|5989.44|5988.72|5988.72|5989.49|5989.49|5988.72|5988.72|0
1638980400000|2021-12-08 16:20:00|5988.29|5988.29|5987.76|5987.76|5988.34|5988.34|5987.76|5987.76|0
1638980410000|2021-12-08 16:20:10|5987.98|5987.98|5987.97|5987.97|5987.98|5987.98|5986.66|5986.66|0
1638980420000|2021-12-08 16:20:20|5987.95|5987.95|5987.24|5987.24|5987.95|5987.95|5987.24|5987.24|0
1638980430000|2021-12-08 16:20:30|5987.25|5987.25|5987.5|5987.5|5987.54|5987.54|5987.25|5987.25|0
1638980440000|2021-12-08 16:20:40|5987.51|5987.51|5989.63|5989.63|5989.63|5989.63|5987.51|5987.51|0
1638980450000|2021-12-08 16:20:50|5990.08|5990.08|5989.79|5989.79|5990.08|5990.08|5989.79|5989.79|0
1638980460000|2021-12-08 16:21:00|5990.08|5990.08|5992.3|5992.3|5992.51|5992.51|5990.08|5990.08|0
1638980470000|2021-12-08 16:21:10|5992.54|5992.54|5994.79|5994.79|5994.79|5994.79|5992.49|5992.49|0
1638980480000|2021-12-08 16:21:20|5994|5994|5993.08|5993.08|5994|5994|5993.06|5993.06|0
1638980490000|2021-12-08 16:21:30|5993.06|5993.06|5992.04|5992.04|5993.08|5993.08|5991.76|5991.76|0
1638980500000|2021-12-08 16:21:40|5992.5|5992.5|5991.66|5991.66|5992.79|5992.79|5991.66|5991.66|0
1638980510000|2021-12-08 16:21:50|5991.71|5991.71|5990.64|5990.64|5991.71|5991.71|5990.63|5990.63|0
1638980520000|2021-12-08 16:22:00|5990.88|5990.88|5992.41|5992.41|5992.41|5992.41|5990.88|5990.88|0
1638980530000|2021-12-08 16:22:10|5992.43|5992.43|5994.04|5994.04|5994.04|5994.04|5992.43|5992.43|0
1638980540000|2021-12-08 16:22:20|5993.83|5993.83|5993.55|5993.55|5993.83|5993.83|5993.3|5993.3|0
1638980550000|2021-12-08 16:22:30|5993.84|5993.84|5992.36|5992.36|5993.84|5993.84|5992.12|5992.12|0
1638980560000|2021-12-08 16:22:40|5992.14|5992.14|5992.36|5992.36|5992.36|5992.36|5992.14|5992.14|0
1638980570000|2021-12-08 16:22:50|5992.37|5992.37|5992.13|5992.13|5992.68|5992.68|5992.13|5992.13|0
1638980580000|2021-12-08 16:23:00|5992.42|5992.42|5993.15|5993.15|5993.15|5993.15|5992.42|5992.42|0
1638980600000|2021-12-08 16:23:20|5993.18|5993.18|5992.64|5992.64|5993.62|5993.62|5992.64|5992.64|0
1638980610000|2021-12-08 16:23:30|5992.42|5992.42|5992.64|5992.64|5992.64|5992.64|5992.13|5992.13|0
1638980620000|2021-12-08 16:23:40|5992.85|5992.85|5992.54|5992.54|5992.85|5992.85|5992.54|5992.54|0
1638980630000|2021-12-08 16:23:50|5991.35|5991.35|5990.61|5990.61|5991.42|5991.42|5990.61|5990.61|0
1638980640000|2021-12-08 16:24:00|5991.13|5991.13|5990.55|5990.55|5991.37|5991.37|5990.55|5990.55|0
1638980650000|2021-12-08 16:24:10|5989.97|5989.97|5990.22|5990.22|5990.22|5990.22|5989.97|5989.97|0
1638980660000|2021-12-08 16:24:20|5990.51|5990.51|5990.72|5990.72|5990.72|5990.72|5990.51|5990.51|0
1638980670000|2021-12-08 16:24:30|5990.71|5990.71|5990.2|5990.2|5990.71|5990.71|5990.2|5990.2|0
1638980680000|2021-12-08 16:24:40|5990.78|5990.78|5991.81|5991.81|5991.81|5991.81|5990.78|5990.78|0
1638980690000|2021-12-08 16:24:50|5992.03|5992.03|5991.81|5991.81|5992.03|5992.03|5991.81|5991.81|0
1638980700000|2021-12-08 16:25:00|5992.1|5992.1|5991.45|5991.45|5992.1|5992.1|5991.23|5991.23|0
1638980710000|2021-12-08 16:25:10|5991.88|5991.88|5992.38|5992.38|5992.6|5992.6|5991.88|5991.88|0
1638980720000|2021-12-08 16:25:20|5992.47|5992.47|5992.32|5992.32|5992.54|5992.54|5991.84|5991.84|0
1638980730000|2021-12-08 16:25:30|5991.84|5991.84|5989.99|5989.99|5991.84|5991.84|5989.99|5989.99|0
1638980740000|2021-12-08 16:25:40|5989.95|5989.95|5990.57|5990.57|5990.57|5990.57|5989.93|5989.93|0
1638980750000|2021-12-08 16:25:50|5990.36|5990.36|5990.89|5990.89|5990.89|5990.89|5990.36|5990.36|0
1638980760000|2021-12-08 16:26:00|5990.6|5990.6|5991.12|5991.12|5991.12|5991.12|5990.6|5990.6|0
1638980770000|2021-12-08 16:26:10|5991.14|5991.14|5993.45|5993.45|5993.45|5993.45|5991.14|5991.14|0
1638980780000|2021-12-08 16:26:20|5993.17|5993.17|5993.44|5993.44|5993.89|5993.89|5993.17|5993.17|0
1638980790000|2021-12-08 16:26:30|5993.43|5993.43|5992.92|5992.92|5993.43|5993.43|5992.92|5992.92|0
1638980800000|2021-12-08 16:26:40|5992.25|5992.25|5992.18|5992.18|5992.47|5992.47|5992.18|5992.18|0
1638980810000|2021-12-08 16:26:50|5991.73|5991.73|5990.18|5990.18|5991.73|5991.73|5990.18|5990.18|0
1638980820000|2021-12-08 16:27:00|5990.39|5990.39|5989.36|5989.36|5990.92|5990.92|5989.36|5989.36|0
1638980830000|2021-12-08 16:27:10|5989.39|5989.39|5989.15|5989.15|5989.39|5989.39|5989.15|5989.15|0
1638980840000|2021-12-08 16:27:20|5989.11|5989.11|5989.34|5989.34|5989.85|5989.85|5989.11|5989.11|0
1638980850000|2021-12-08 16:27:30|5989.35|5989.35|5989.08|5989.08|5989.37|5989.37|5989.08|5989.08|0
1638980870000|2021-12-08 16:27:50|5989.1|5989.1|5989.91|5989.91|5989.91|5989.91|5989.1|5989.1|0
1638980880000|2021-12-08 16:28:00|5990.56|5990.56|5989.38|5989.38|5990.56|5990.56|5989.38|5989.38|0
1638980890000|2021-12-08 16:28:10|5988.88|5988.88|5988.89|5988.89|5988.89|5988.89|5988.55|5988.55|0
1638980900000|2021-12-08 16:28:20|5989.1|5989.1|5989.1|5989.1|5989.1|5989.1|5989.1|5989.1|0
1638980910000|2021-12-08 16:28:30|5988.58|5988.58|5988.65|5988.65|5988.65|5988.65|5988.15|5988.15|0
1638980920000|2021-12-08 16:28:40|5988.66|5988.66|5988.16|5988.16|5988.66|5988.66|5988.16|5988.16|0
1638980930000|2021-12-08 16:28:50|5988.4|5988.4|5988.37|5988.37|5988.4|5988.4|5987.47|5987.47|0
1638980940000|2021-12-08 16:29:00|5988.21|5988.21|5987.08|5987.08|5988.23|5988.23|5986.87|5986.87|0
1638980950000|2021-12-08 16:29:10|5987.32|5987.32|5986.62|5986.62|5988.4|5988.4|5986.62|5986.62|0
1638980960000|2021-12-08 16:29:20|5986.91|5986.91|5984.66|5984.66|5987.13|5987.13|5984.45|5984.45|0
1638980970000|2021-12-08 16:29:30|5984.67|5984.67|5987.15|5987.15|5988.24|5988.24|5984.67|5984.67|0
1638980980000|2021-12-08 16:29:40|5987.16|5987.16|5986.86|5986.86|5987.16|5987.16|5986.64|5986.64|0
1638980990000|2021-12-08 16:29:50|5986.83|5986.83|5989.63|5989.63|5989.63|5989.63|5986.83|5986.83|0
1639037700000|2021-12-09 08:15:00|5962.44|5962.44|5962.88|5962.88|5962.88|5962.88|5962.44|5962.44|0
1639037710000|2021-12-09 08:15:10|5962.87|5962.87|5967.93|5967.93|5967.93|5967.93|5962.85|5962.85|0
1639037720000|2021-12-09 08:15:20|5968.8|5968.8|5970.66|5970.66|5970.71|5970.71|5968.49|5968.49|0
1639037730000|2021-12-09 08:15:30|5972.33|5972.33|5973.91|5973.91|5973.91|5973.91|5972.33|5972.33|0
1639037740000|2021-12-09 08:15:40|5973.7|5973.7|5974.77|5974.77|5974.77|5974.77|5973.41|5973.41|0
1639037750000|2021-12-09 08:15:50|5974.34|5974.34|5971.99|5971.99|5974.56|5974.56|5971.9|5971.9|0
1639037760000|2021-12-09 08:16:00|5972.2|5972.2|5971.72|5971.72|5972.2|5972.2|5971.72|5971.72|0
1639037770000|2021-12-09 08:16:10|5972.01|5972.01|5970.07|5970.07|5972.01|5972.01|5970.07|5970.07|0
1639037780000|2021-12-09 08:16:20|5969.86|5969.86|5970.47|5970.47|5970.47|5970.47|5969.68|5969.68|0
1639037790000|2021-12-09 08:16:30|5970.9|5970.9|5972.54|5972.54|5972.54|5972.54|5970.9|5970.9|0
1639037800000|2021-12-09 08:16:40|5971.9|5971.9|5972.02|5972.02|5973.19|5973.19|5971.87|5971.87|0
1639037810000|2021-12-09 08:16:50|5971.73|5971.73|5971.69|5971.69|5971.73|5971.73|5970.97|5970.97|0
1639037820000|2021-12-09 08:17:00|5972.12|5972.12|5972.69|5972.69|5972.98|5972.98|5972.12|5972.12|0
1639037840000|2021-12-09 08:17:20|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|0
1639037850000|2021-12-09 08:17:30|5972.52|5972.52|5970.98|5970.98|5972.52|5972.52|5970.98|5970.98|0
1639037860000|2021-12-09 08:17:40|5970.96|5970.96|5969.52|5969.52|5970.96|5970.96|5969.52|5969.52|0
1639037870000|2021-12-09 08:17:50|5968.85|5968.85|5968.33|5968.33|5968.85|5968.85|5968.33|5968.33|0
1639037880000|2021-12-09 08:18:00|5969.5|5969.5|5966.84|5966.84|5969.5|5969.5|5966.84|5966.84|0
1639037890000|2021-12-09 08:18:10|5967.42|5967.42|5967.13|5967.13|5967.42|5967.42|5967.13|5967.13|0
1639037900000|2021-12-09 08:18:20|5968.08|5968.08|5968.95|5968.95|5968.95|5968.95|5968.08|5968.08|0
1639037910000|2021-12-09 08:18:30|5969.24|5969.24|5971.55|5971.55|5971.57|5971.57|5969.24|5969.24|0
1639037920000|2021-12-09 08:18:40|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.12|5971.12|0
1639037930000|2021-12-09 08:18:50|5972.99|5972.99|5971.55|5971.55|5972.99|5972.99|5970.76|5970.76|0
1639037940000|2021-12-09 08:19:00|5972.13|5972.13|5975.9|5975.9|5975.9|5975.9|5972.13|5972.13|0
1639037950000|2021-12-09 08:19:10|5975.61|5975.61|5974.36|5974.36|5975.66|5975.66|5974.36|5974.36|0
1639037960000|2021-12-09 08:19:20|5974.94|5974.94|5975.45|5975.45|5975.45|5975.45|5974.94|5974.94|0
1639037980000|2021-12-09 08:19:40|5975.23|5975.23|5975.09|5975.09|5975.23|5975.23|5975.09|5975.09|0
1639037990000|2021-12-09 08:19:50|5975.38|5975.38|5973.59|5973.59|5975.38|5975.38|5973.59|5973.59|0
1639038000000|2021-12-09 08:20:00|5974.1|5974.1|5971.46|5971.46|5974.1|5974.1|5971.17|5971.17|0
1639038010000|2021-12-09 08:20:10|5970.7|5970.7|5968.61|5968.61|5970.7|5970.7|5968.32|5968.32|0
1639038020000|2021-12-09 08:20:20|5968.53|5968.53|5967.84|5967.84|5968.53|5968.53|5967.84|5967.84|0
1639038030000|2021-12-09 08:20:30|5967.94|5967.94|5967.94|5967.94|5967.94|5967.94|5967.94|5967.94|0
1639038040000|2021-12-09 08:20:40|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|0
1639038060000|2021-12-09 08:21:00|5968.5|5968.5|5969.29|5969.29|5969.51|5969.51|5968.5|5968.5|0
1639038070000|2021-12-09 08:21:10|5969.77|5969.77|5970.35|5970.35|5970.35|5970.35|5969.77|5969.77|0
1639038090000|2021-12-09 08:21:30|5970.56|5970.56|5972.29|5972.29|5972.58|5972.58|5970.56|5970.56|0
1639038100000|2021-12-09 08:21:40|5973.51|5973.51|5973.8|5973.8|5973.8|5973.8|5973.51|5973.51|0
1639038110000|2021-12-09 08:21:50|5974.52|5974.52|5975.45|5975.45|5975.68|5975.68|5974.23|5974.23|0
1639038120000|2021-12-09 08:22:00|5975.66|5975.66|5974.68|5974.68|5976.93|5976.93|5974.68|5974.68|0
1639038130000|2021-12-09 08:22:10|5974.39|5974.39|5972.98|5972.98|5974.63|5974.63|5972.98|5972.98|0
1639038140000|2021-12-09 08:22:20|5973.19|5973.19|5973.27|5973.27|5973.27|5973.27|5972.98|5972.98|0
1639038150000|2021-12-09 08:22:30|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|0
1639038160000|2021-12-09 08:22:40|5973.68|5973.68|5973.5|5973.5|5973.68|5973.68|5973.46|5973.46|0
1639038170000|2021-12-09 08:22:50|5973.07|5973.07|5972.78|5972.78|5973.07|5973.07|5972.78|5972.78|0
1639038180000|2021-12-09 08:23:00|5972.54|5972.54|5971.32|5971.32|5972.54|5972.54|5971.32|5971.32|0
1639038190000|2021-12-09 08:23:10|5971.54|5971.54|5971.52|5971.52|5971.54|5971.54|5971.25|5971.25|0
1639038200000|2021-12-09 08:23:20|5972.24|5972.24|5973.48|5973.48|5973.48|5973.48|5972.24|5972.24|0
1639038210000|2021-12-09 08:23:30|5973.19|5973.19|5972.21|5972.21|5973.19|5973.19|5972.21|5972.21|0
1639038220000|2021-12-09 08:23:40|5972.42|5972.42|5972.21|5972.21|5972.42|5972.42|5972.21|5972.21|0
1639038230000|2021-12-09 08:23:50|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|0
1639038240000|2021-12-09 08:24:00|5972.83|5972.83|5973.85|5973.85|5973.89|5973.89|5972.83|5972.83|0
1639038250000|2021-12-09 08:24:10|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1639038260000|2021-12-09 08:24:20|5972.51|5972.51|5971.93|5971.93|5972.51|5972.51|5971.93|5971.93|0
1639038270000|2021-12-09 08:24:30|5971.35|5971.35|5966.66|5966.66|5971.35|5971.35|5966.38|5966.38|0
1639038280000|2021-12-09 08:24:40|5966.38|5966.38|5966.16|5966.16|5966.38|5966.38|5966.16|5966.16|0
1639038290000|2021-12-09 08:24:50|5966.1|5966.1|5966.89|5966.89|5966.89|5966.89|5966.1|5966.1|0
1639038300000|2021-12-09 08:25:00|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1639038320000|2021-12-09 08:25:20|5966.84|5966.84|5967.42|5967.42|5967.42|5967.42|5966.84|5966.84|0
1639038330000|2021-12-09 08:25:30|5967.2|5967.2|5965.53|5965.53|5967.2|5967.2|5965.53|5965.53|0
1639038350000|2021-12-09 08:25:50|5966.18|5966.18|5966.76|5966.76|5967.32|5967.32|5966.18|5966.18|0
1639038360000|2021-12-09 08:26:00|5966.31|5966.31|5965.88|5965.88|5966.31|5966.31|5965.88|5965.88|0
1639038370000|2021-12-09 08:26:10|5965.59|5965.59|5964.29|5964.29|5965.59|5965.59|5964.29|5964.29|0
1639038380000|2021-12-09 08:26:20|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|0
1639038390000|2021-12-09 08:26:30|5963.94|5963.94|5962.75|5962.75|5963.94|5963.94|5962.75|5962.75|0
1639038400000|2021-12-09 08:26:40|5963.18|5963.18|5962.89|5962.89|5963.18|5963.18|5962.89|5962.89|0
1639038420000|2021-12-09 08:27:00|5963.36|5963.36|5962.57|5962.57|5963.65|5963.65|5962.57|5962.57|0
1639038430000|2021-12-09 08:27:10|5963.29|5963.29|5963.12|5963.12|5963.76|5963.76|5963.12|5963.12|0
1639038440000|2021-12-09 08:27:20|5962.83|5962.83|5962.14|5962.14|5962.83|5962.83|5961.88|5961.88|0
1639038450000|2021-12-09 08:27:30|5961.85|5961.85|5960.61|5960.61|5961.85|5961.85|5960.61|5960.61|0
1639038460000|2021-12-09 08:27:40|5960.62|5960.62|5961.29|5961.29|5961.58|5961.58|5960.62|5960.62|0
1639038470000|2021-12-09 08:27:50|5961.58|5961.58|5962.53|5962.53|5962.53|5962.53|5961.58|5961.58|0
1639038480000|2021-12-09 08:28:00|5963.11|5963.11|5962.34|5962.34|5963.11|5963.11|5962.32|5962.32|0
1639038490000|2021-12-09 08:28:10|5962.32|5962.32|5962.66|5962.66|5962.66|5962.66|5962.32|5962.32|0
1639038500000|2021-12-09 08:28:20|5962.67|5962.67|5961.83|5961.83|5962.67|5962.67|5961.83|5961.83|0
1639038520000|2021-12-09 08:28:40|5962.47|5962.47|5961.84|5961.84|5962.47|5962.47|5961.84|5961.84|0
1639038530000|2021-12-09 08:28:50|5961.61|5961.61|5960.06|5960.06|5961.61|5961.61|5960.06|5960.06|0
1639038540000|2021-12-09 08:29:00|5960.35|5960.35|5960.86|5960.86|5960.86|5960.86|5960.35|5960.35|0
1639038550000|2021-12-09 08:29:10|5961.43|5961.43|5960.79|5960.79|5961.72|5961.72|5960.79|5960.79|0
1639038560000|2021-12-09 08:29:20|5961.08|5961.08|5962.49|5962.49|5962.49|5962.49|5961.08|5961.08|0
1639038570000|2021-12-09 08:29:30|5962.7|5962.7|5962.73|5962.73|5962.73|5962.73|5962.7|5962.7|0
1639038590000|2021-12-09 08:29:50|5963.6|5963.6|5964.11|5964.11|5964.11|5964.11|5963.6|5963.6|0
1639038600000|2021-12-09 08:30:00|5964.69|5964.69|5964.89|5964.89|5965.18|5965.18|5964.69|5964.69|0
1639038610000|2021-12-09 08:30:10|5964.91|5964.91|5964.36|5964.36|5964.94|5964.94|5964.36|5964.36|0
1639038630000|2021-12-09 08:30:30|5963|5963|5963.29|5963.29|5963.29|5963.29|5962.13|5962.13|0
1639038640000|2021-12-09 08:30:40|5963|5963|5962.42|5962.42|5963|5963|5962.42|5962.42|0
1639038660000|2021-12-09 08:31:00|5962.21|5962.21|5961.99|5961.99|5962.21|5962.21|5961.25|5961.25|0
1639038680000|2021-12-09 08:31:20|5963.1|5963.1|5964.65|5964.65|5964.65|5964.65|5963.1|5963.1|0
1639038690000|2021-12-09 08:31:30|5964.89|5964.89|5964.79|5964.79|5964.89|5964.89|5964.79|5964.79|0
1639038720000|2021-12-09 08:32:00|5965.08|5965.08|5963.84|5963.84|5965.08|5965.08|5963.79|5963.79|0
1639038730000|2021-12-09 08:32:10|5963.8|5963.8|5960.85|5960.85|5963.8|5963.8|5960.85|5960.85|0
1639038740000|2021-12-09 08:32:20|5960.61|5960.61|5959.2|5959.2|5960.61|5960.61|5958.91|5958.91|0
1639038750000|2021-12-09 08:32:30|5959.63|5959.63|5960.46|5960.46|5960.46|5960.46|5959.63|5959.63|0
1639038760000|2021-12-09 08:32:40|5960.44|5960.44|5960.2|5960.2|5960.44|5960.44|5960.2|5960.2|0
1639038770000|2021-12-09 08:32:50|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|0
1639038780000|2021-12-09 08:33:00|5960.22|5960.22|5961.7|5961.7|5961.7|5961.7|5960.08|5960.08|0
1639038790000|2021-12-09 08:33:10|5961.66|5961.66|5960.44|5960.44|5961.66|5961.66|5960.44|5960.44|0
1639038800000|2021-12-09 08:33:20|5961.01|5961.01|5961.49|5961.49|5961.49|5961.49|5961.01|5961.01|0
1639038810000|2021-12-09 08:33:30|5961.78|5961.78|5962.31|5962.31|5962.31|5962.31|5961.78|5961.78|0
1639038820000|2021-12-09 08:33:40|5962.28|5962.28|5963.38|5963.38|5963.38|5963.38|5962.28|5962.28|0
1639038830000|2021-12-09 08:33:50|5963.67|5963.67|5963.09|5963.09|5963.67|5963.67|5963.09|5963.09|0
1639038840000|2021-12-09 08:34:00|5964.5|5964.5|5964.33|5964.33|5964.5|5964.5|5964.33|5964.33|0
1639038870000|2021-12-09 08:34:30|5963.75|5963.75|5963.27|5963.27|5963.75|5963.75|5963.27|5963.27|0
1639038880000|2021-12-09 08:34:40|5962.98|5962.98|5961.47|5961.47|5962.98|5962.98|5961.47|5961.47|0
1639038890000|2021-12-09 08:34:50|5961.9|5961.9|5961.76|5961.76|5962.19|5962.19|5961.76|5961.76|0
1639038900000|2021-12-09 08:35:00|5961.52|5961.52|5960.62|5960.62|5961.52|5961.52|5960.62|5960.62|0
1639038910000|2021-12-09 08:35:10|5960.57|5960.57|5960.12|5960.12|5960.57|5960.57|5959.83|5959.83|0
1639038920000|2021-12-09 08:35:20|5959.83|5959.83|5959.79|5959.79|5959.83|5959.83|5959.79|5959.79|0
1639038930000|2021-12-09 08:35:30|5959.85|5959.85|5959.39|5959.39|5959.85|5959.85|5959.39|5959.39|0
1639038940000|2021-12-09 08:35:40|5958.72|5958.72|5957.62|5957.62|5958.72|5958.72|5957.36|5957.36|0
1639038950000|2021-12-09 08:35:50|5956.92|5956.92|5956.69|5956.69|5956.92|5956.92|5956.69|5956.69|0
1639038960000|2021-12-09 08:36:00|5956.12|5956.12|5953.87|5953.87|5956.12|5956.12|5953.87|5953.87|0
1639038970000|2021-12-09 08:36:10|5954.1|5954.1|5954.32|5954.32|5954.32|5954.32|5954.1|5954.1|0
1639038980000|2021-12-09 08:36:20|5953.87|5953.87|5953.05|5953.05|5953.87|5953.87|5953.05|5953.05|0
1639038990000|2021-12-09 08:36:30|5953.27|5953.27|5952.38|5952.38|5953.27|5953.27|5952.38|5952.38|0
1639039000000|2021-12-09 08:36:40|5952.86|5952.86|5955.19|5955.19|5955.42|5955.42|5952.86|5952.86|0
1639039010000|2021-12-09 08:36:50|5955.62|5955.62|5957.1|5957.1|5957.58|5957.58|5955.62|5955.62|0
1639039020000|2021-12-09 08:37:00|5957.58|5957.58|5955.8|5955.8|5957.58|5957.58|5955.8|5955.8|0
1639039030000|2021-12-09 08:37:10|5955.85|5955.85|5954.66|5954.66|5955.85|5955.85|5954.66|5954.66|0
1639039040000|2021-12-09 08:37:20|5954.71|5954.71|5955.64|5955.64|5955.64|5955.64|5954.71|5954.71|0
1639039050000|2021-12-09 08:37:30|5955.4|5955.4|5955.69|5955.69|5955.69|5955.69|5955.4|5955.4|0
1639039060000|2021-12-09 08:37:40|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|0
1639039070000|2021-12-09 08:37:50|5956.18|5956.18|5957.11|5957.11|5957.11|5957.11|5956.18|5956.18|0
1639039080000|2021-12-09 08:38:00|5956.82|5956.82|5956.61|5956.61|5956.82|5956.82|5956.61|5956.61|0
1639039100000|2021-12-09 08:38:20|5957.04|5957.04|5957.3|5957.3|5957.3|5957.3|5956.82|5956.82|0
1639039110000|2021-12-09 08:38:30|5956.39|5956.39|5955.21|5955.21|5956.39|5956.39|5955.21|5955.21|0
1639039120000|2021-12-09 08:38:40|5955.45|5955.45|5955.69|5955.69|5955.69|5955.69|5955.21|5955.21|0
1639039130000|2021-12-09 08:38:50|5955.9|5955.9|5955.9|5955.9|5956.14|5956.14|5955.9|5955.9|0
1639039140000|2021-12-09 08:39:00|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|0
1639039150000|2021-12-09 08:39:10|5955.93|5955.93|5958.41|5958.41|5958.48|5958.48|5955.72|5955.72|0
1639039160000|2021-12-09 08:39:20|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|0
1639039170000|2021-12-09 08:39:30|5958.6|5958.6|5958.91|5958.91|5958.91|5958.91|5958.6|5958.6|0
1639039180000|2021-12-09 08:39:40|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|5958.46|5958.46|0
1639039190000|2021-12-09 08:39:50|5958.46|5958.46|5958.22|5958.22|5958.46|5958.46|5958.22|5958.22|0
1639039200000|2021-12-09 08:40:00|5957.98|5957.98|5957.55|5957.55|5957.98|5957.98|5957.55|5957.55|0
1639039210000|2021-12-09 08:40:10|5956.5|5956.5|5956.5|5956.5|5956.5|5956.5|5956.5|5956.5|0
1639039220000|2021-12-09 08:40:20|5956.02|5956.02|5956.36|5956.36|5956.36|5956.36|5955.83|5955.83|0
1639039230000|2021-12-09 08:40:30|5956.65|5956.65|5955.59|5955.59|5956.65|5956.65|5955.59|5955.59|0
1639039240000|2021-12-09 08:40:40|5955.16|5955.16|5949.66|5949.66|5955.16|5955.16|5949.66|5949.66|0
1639039250000|2021-12-09 08:40:50|5949.38|5949.38|5948.85|5948.85|5949.38|5949.38|5948.85|5948.85|0
1639039260000|2021-12-09 08:41:00|5948.61|5948.61|5947.34|5947.34|5948.61|5948.61|5947.34|5947.34|0
1639039270000|2021-12-09 08:41:10|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|0
1639039280000|2021-12-09 08:41:20|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|0
1639039290000|2021-12-09 08:41:30|5947.62|5947.62|5947.91|5947.91|5948.2|5948.2|5947.39|5947.39|0
1639039300000|2021-12-09 08:41:40|5948.15|5948.15|5947.91|5947.91|5948.39|5948.39|5947.91|5947.91|0
1639039310000|2021-12-09 08:41:50|5947.62|5947.62|5947.34|5947.34|5947.62|5947.62|5947.34|5947.34|0
1639039320000|2021-12-09 08:42:00|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|0
1639039330000|2021-12-09 08:42:10|5947.37|5947.37|5947.16|5947.16|5947.88|5947.88|5946.87|5946.87|0
1639039340000|2021-12-09 08:42:20|5948.16|5948.16|5947.83|5947.83|5948.16|5948.16|5947.83|5947.83|0
1639039350000|2021-12-09 08:42:30|5948.41|5948.41|5948.11|5948.11|5949.34|5949.34|5948.11|5948.11|0
1639039360000|2021-12-09 08:42:40|5947.46|5947.46|5947.16|5947.16|5947.46|5947.46|5947.16|5947.16|0
1639039370000|2021-12-09 08:42:50|5947.45|5947.45|5949.03|5949.03|5949.03|5949.03|5947.45|5947.45|0
1639039380000|2021-12-09 08:43:00|5948.81|5948.81|5948.91|5948.91|5949.39|5949.39|5948.81|5948.81|0
1639039400000|2021-12-09 08:43:20|5949.39|5949.39|5948.31|5948.31|5949.61|5949.61|5948.31|5948.31|0
1639039410000|2021-12-09 08:43:30|5948.55|5948.55|5949.08|5949.08|5949.08|5949.08|5948.55|5948.55|0
1639039440000|2021-12-09 08:44:00|5948.62|5948.62|5948.05|5948.05|5948.62|5948.62|5948.05|5948.05|0
1639039460000|2021-12-09 08:44:20|5948.1|5948.1|5944.46|5944.46|5948.1|5948.1|5944.46|5944.46|0
1639039470000|2021-12-09 08:44:30|5944.22|5944.22|5943.55|5943.55|5944.22|5944.22|5943.31|5943.31|0
1639039480000|2021-12-09 08:44:40|5944.67|5944.67|5944.44|5944.44|5944.67|5944.67|5944.44|5944.44|0
1639039490000|2021-12-09 08:44:50|5944.51|5944.51|5943.84|5943.84|5944.51|5944.51|5943.84|5943.84|0
1639039500000|2021-12-09 08:45:00|5944.13|5944.13|5943.65|5943.65|5944.61|5944.61|5943.65|5943.65|0
1639039510000|2021-12-09 08:45:10|5943.41|5943.41|5943.2|5943.2|5943.41|5943.41|5942.96|5942.96|0
1639039520000|2021-12-09 08:45:20|5943.78|5943.78|5944.61|5944.61|5944.61|5944.61|5943.49|5943.49|0
1639039540000|2021-12-09 08:45:40|5945.52|5945.52|5946.31|5946.31|5946.31|5946.31|5945.52|5945.52|0
1639039550000|2021-12-09 08:45:50|5946.1|5946.1|5946.02|5946.02|5946.1|5946.1|5945.81|5945.81|0
1639039560000|2021-12-09 08:46:00|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1639039570000|2021-12-09 08:46:10|5948.56|5948.56|5948.59|5948.59|5948.59|5948.59|5948.56|5948.56|0
1639039580000|2021-12-09 08:46:20|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|0
1639039590000|2021-12-09 08:46:30|5949.81|5949.81|5946.93|5946.93|5949.81|5949.81|5946.93|5946.93|0
1639039600000|2021-12-09 08:46:40|5947.17|5947.17|5946.14|5946.14|5947.17|5947.17|5946.14|5946.14|0
1639039610000|2021-12-09 08:46:50|5945.27|5945.27|5945.27|5945.27|5945.27|5945.27|5945.27|5945.27|0
1639039620000|2021-12-09 08:47:00|5944.98|5944.98|5944.74|5944.74|5944.98|5944.98|5944.74|5944.74|0
1639039630000|2021-12-09 08:47:10|5945.54|5945.54|5946.59|5946.59|5946.59|5946.59|5945.54|5945.54|0
1639039640000|2021-12-09 08:47:20|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|0
1639039650000|2021-12-09 08:47:30|5946.69|5946.69|5944.17|5944.17|5946.69|5946.69|5943.72|5943.72|0
1639039670000|2021-12-09 08:47:50|5943.72|5943.72|5943.72|5943.72|5944.01|5944.01|5943.72|5943.72|0
1639039680000|2021-12-09 08:48:00|5943.27|5943.27|5941.61|5941.61|5943.27|5943.27|5941.61|5941.61|0
1639039690000|2021-12-09 08:48:10|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|0
1639039700000|2021-12-09 08:48:20|5942.49|5942.49|5943.83|5943.83|5943.83|5943.83|5942.49|5942.49|0
1639039710000|2021-12-09 08:48:30|5943.59|5943.59|5943.02|5943.02|5943.59|5943.59|5943.02|5943.02|0
1639039720000|2021-12-09 08:48:40|5943.23|5943.23|5943.47|5943.47|5943.47|5943.47|5943.23|5943.23|0
1639039730000|2021-12-09 08:48:50|5944.05|5944.05|5943.49|5943.49|5944.29|5944.29|5943.49|5943.49|0
1639039740000|2021-12-09 08:49:00|5943.02|5943.02|5943.18|5943.18|5943.18|5943.18|5942.49|5942.49|0
1639039750000|2021-12-09 08:49:10|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|5943.4|0
1639039760000|2021-12-09 08:49:20|5943.16|5943.16|5941.5|5941.5|5943.16|5943.16|5941.5|5941.5|0
1639039770000|2021-12-09 08:49:30|5941.73|5941.73|5941.44|5941.44|5941.73|5941.73|5941.44|5941.44|0
1639039780000|2021-12-09 08:49:40|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|0
1639039790000|2021-12-09 08:49:50|5943.1|5943.1|5943.8|5943.8|5943.8|5943.8|5943.1|5943.1|0
1639039800000|2021-12-09 08:50:00|5943.56|5943.56|5944.2|5944.2|5944.2|5944.2|5942.98|5942.98|0
1639039810000|2021-12-09 08:50:10|5944.92|5944.92|5945.35|5945.35|5945.35|5945.35|5944.92|5944.92|0
1639039820000|2021-12-09 08:50:20|5945.58|5945.58|5945.2|5945.2|5945.87|5945.87|5945.2|5945.2|0
1639039830000|2021-12-09 08:50:30|5944.97|5944.97|5944.06|5944.06|5944.97|5944.97|5944.06|5944.06|0
1639039840000|2021-12-09 08:50:40|5943.53|5943.53|5942.29|5942.29|5943.53|5943.53|5942.29|5942.29|0
1639039850000|2021-12-09 08:50:50|5942.05|5942.05|5940.99|5940.99|5942.05|5942.05|5940.99|5940.99|0
1639039860000|2021-12-09 08:51:00|5940.7|5940.7|5937.18|5937.18|5940.7|5940.7|5937.18|5937.18|0
1639039870000|2021-12-09 08:51:10|5936.89|5936.89|5936|5936|5936.89|5936.89|5936|5936|0
1639039880000|2021-12-09 08:51:20|5935.91|5935.91|5931.97|5931.97|5935.91|5935.91|5931.97|5931.97|0
1639039890000|2021-12-09 08:51:30|5931.68|5931.68|5931.51|5931.51|5931.73|5931.73|5931.51|5931.51|0
1639039900000|2021-12-09 08:51:40|5931.94|5931.94|5932.52|5932.52|5932.52|5932.52|5931.94|5931.94|0
1639039910000|2021-12-09 08:51:50|5932.81|5932.81|5932.54|5932.54|5932.81|5932.81|5932.52|5932.52|0
1639039920000|2021-12-09 08:52:00|5931.97|5931.97|5932.21|5932.21|5932.21|5932.21|5931.92|5931.92|0
1639039930000|2021-12-09 08:52:10|5932.79|5932.79|5933.75|5933.75|5934.04|5934.04|5932.79|5932.79|0
1639039940000|2021-12-09 08:52:20|5933.53|5933.53|5933.24|5933.24|5933.53|5933.53|5933.24|5933.24|0
1639039950000|2021-12-09 08:52:30|5933.01|5933.01|5931.71|5931.71|5933.01|5933.01|5931.71|5931.71|0
1639039960000|2021-12-09 08:52:40|5931.66|5931.66|5929.71|5929.71|5931.66|5931.66|5929.13|5929.13|0
1639039970000|2021-12-09 08:52:50|5929.95|5929.95|5928.18|5928.18|5929.95|5929.95|5928.18|5928.18|0
1639039980000|2021-12-09 08:53:00|5927.94|5927.94|5926.85|5926.85|5927.94|5927.94|5926.82|5926.82|0
1639039990000|2021-12-09 08:53:10|5926.87|5926.87|5928.12|5928.12|5928.12|5928.12|5926.87|5926.87|0
1639040000000|2021-12-09 08:53:20|5927.83|5927.83|5928.57|5928.57|5928.57|5928.57|5927.83|5927.83|0
1639040010000|2021-12-09 08:53:30|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1639040020000|2021-12-09 08:53:40|5929.1|5929.1|5928.81|5928.81|5929.1|5929.1|5928.81|5928.81|0
1639040030000|2021-12-09 08:53:50|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1639040040000|2021-12-09 08:54:00|5929.13|5929.13|5930.08|5930.08|5930.08|5930.08|5929.13|5929.13|0
1639040050000|2021-12-09 08:54:10|5929.65|5929.65|5929.44|5929.44|5929.65|5929.65|5929.15|5929.15|0
1639040060000|2021-12-09 08:54:20|5929.41|5929.41|5929.22|5929.22|5929.41|5929.41|5929.22|5929.22|0
1639040070000|2021-12-09 08:54:30|5928.98|5928.98|5926.62|5926.62|5928.98|5928.98|5926.62|5926.62|0
1639040080000|2021-12-09 08:54:40|5926.58|5926.58|5927.06|5927.06|5927.06|5927.06|5926.58|5926.58|0
1639040090000|2021-12-09 08:54:50|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|0
1639040100000|2021-12-09 08:55:00|5926.19|5926.19|5926.77|5926.77|5926.77|5926.77|5926.19|5926.19|0
1639040110000|2021-12-09 08:55:10|5926.27|5926.27|5926.56|5926.56|5926.56|5926.56|5926.27|5926.27|0
1639040120000|2021-12-09 08:55:20|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|0
1639040130000|2021-12-09 08:55:30|5926.27|5926.27|5927.92|5927.92|5927.92|5927.92|5926.27|5926.27|0
1639040150000|2021-12-09 08:55:50|5928.21|5928.21|5928.85|5928.85|5928.85|5928.85|5928.21|5928.21|0
1639040160000|2021-12-09 08:56:00|5928.56|5928.56|5929.02|5929.02|5929.02|5929.02|5928.56|5928.56|0
1639040170000|2021-12-09 08:56:10|5928.56|5928.56|5925.57|5925.57|5928.56|5928.56|5925.57|5925.57|0
1639040190000|2021-12-09 08:56:30|5925.86|5925.86|5925.35|5925.35|5926.07|5926.07|5925.35|5925.35|0
1639040200000|2021-12-09 08:56:40|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|0
1639040210000|2021-12-09 08:56:50|5924.42|5924.42|5924.13|5924.13|5924.42|5924.42|5924.13|5924.13|0
1639040220000|2021-12-09 08:57:00|5923.85|5923.85|5923.01|5923.01|5923.85|5923.85|5922.67|5922.67|0
1639040230000|2021-12-09 08:57:10|5922.99|5922.99|5922.4|5922.4|5922.99|5922.99|5922.4|5922.4|0
1639040240000|2021-12-09 08:57:20|5922.61|5922.61|5922.56|5922.56|5922.85|5922.85|5922.56|5922.56|0
1639040250000|2021-12-09 08:57:30|5922.85|5922.85|5922.85|5922.85|5922.85|5922.85|5922.85|5922.85|0
1639040260000|2021-12-09 08:57:40|5922.14|5922.14|5921.66|5921.66|5922.14|5922.14|5921.66|5921.66|0
1639040270000|2021-12-09 08:57:50|5921.01|5921.01|5920.77|5920.77|5921.01|5921.01|5920.73|5920.73|0
1639040280000|2021-12-09 08:58:00|5921.06|5921.06|5919.93|5919.93|5921.86|5921.86|5919.93|5919.93|0
1639040290000|2021-12-09 08:58:10|5919.91|5919.91|5919.98|5919.98|5920.63|5920.63|5919.91|5919.91|0
1639040300000|2021-12-09 08:58:20|5919.45|5919.45|5918.59|5918.59|5919.45|5919.45|5918.59|5918.59|0
1639040310000|2021-12-09 08:58:30|5918.56|5918.56|5918.32|5918.32|5918.56|5918.56|5918.32|5918.32|0
1639040320000|2021-12-09 08:58:40|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|0
1639040330000|2021-12-09 08:58:50|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|5918.52|0
1639040340000|2021-12-09 08:59:00|5918.97|5918.97|5920.67|5920.67|5920.94|5920.94|5918.68|5918.68|0
1639040350000|2021-12-09 08:59:10|5920.73|5920.73|5921.94|5921.94|5921.94|5921.94|5920.73|5920.73|0
1639040360000|2021-12-09 08:59:20|5921.51|5921.51|5920.79|5920.79|5921.51|5921.51|5920.79|5920.79|0
1639040370000|2021-12-09 08:59:30|5921.08|5921.08|5921.08|5921.08|5921.08|5921.08|5921.08|5921.08|0
1639040380000|2021-12-09 08:59:40|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|0
1639040390000|2021-12-09 08:59:50|5921.79|5921.79|5922.65|5922.65|5922.87|5922.87|5921.79|5921.79|0
1639040400000|2021-12-09 09:00:00|5923.85|5923.85|5925.6|5925.6|5925.6|5925.6|5923.85|5923.85|0
1639040410000|2021-12-09 09:00:10|5926.75|5926.75|5926.21|5926.21|5927.18|5927.18|5926.12|5926.12|0
1639040420000|2021-12-09 09:00:20|5926.79|5926.79|5926.5|5926.5|5926.79|5926.79|5926.5|5926.5|0
1639040430000|2021-12-09 09:00:30|5926.21|5926.21|5925.92|5925.92|5926.21|5926.21|5925.92|5925.92|0
1639040440000|2021-12-09 09:00:40|5926.16|5926.16|5926.16|5926.16|5926.16|5926.16|5926.16|5926.16|0
1639040450000|2021-12-09 09:00:50|5926.45|5926.45|5926.65|5926.65|5926.93|5926.93|5926.44|5926.44|0
1639040460000|2021-12-09 09:01:00|5926.43|5926.43|5926.65|5926.65|5926.65|5926.65|5926.43|5926.43|0
1639040470000|2021-12-09 09:01:10|5926.14|5926.14|5925.33|5925.33|5926.14|5926.14|5925.33|5925.33|0
1639040480000|2021-12-09 09:01:20|5924.66|5924.66|5924.66|5924.66|5924.66|5924.66|5924.66|5924.66|0
1639040490000|2021-12-09 09:01:30|5925.52|5925.52|5924.95|5924.95|5925.52|5925.52|5924.95|5924.95|0
1639040500000|2021-12-09 09:01:40|5924.47|5924.47|5922.36|5922.36|5924.47|5924.47|5922.35|5922.35|0
1639040510000|2021-12-09 09:01:50|5922.94|5922.94|5922.29|5922.29|5922.94|5922.94|5922.29|5922.29|0
1639040520000|2021-12-09 09:02:00|5922.24|5922.24|5923.73|5923.73|5923.73|5923.73|5922.24|5922.24|0
1639040530000|2021-12-09 09:02:10|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|0
1639040540000|2021-12-09 09:02:20|5924.63|5924.63|5924.18|5924.18|5924.63|5924.63|5924.18|5924.18|0
1639040550000|2021-12-09 09:02:30|5924.2|5924.2|5924.18|5924.18|5924.2|5924.2|5924.18|5924.18|0
1639040560000|2021-12-09 09:02:40|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|0
1639040570000|2021-12-09 09:02:50|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|0
1639040580000|2021-12-09 09:03:00|5927.1|5927.1|5927.39|5927.39|5927.39|5927.39|5927.1|5927.1|0
1639040590000|2021-12-09 09:03:10|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|0
1639040600000|2021-12-09 09:03:20|5927.7|5927.7|5928.28|5928.28|5928.28|5928.28|5927.7|5927.7|0
1639040610000|2021-12-09 09:03:30|5927.99|5927.99|5928.13|5928.13|5928.42|5928.42|5927.99|5927.99|0
1639040620000|2021-12-09 09:03:40|5927.92|5927.92|5927.63|5927.63|5927.92|5927.92|5927.63|5927.63|0
1639040630000|2021-12-09 09:03:50|5927.84|5927.84|5928.08|5928.08|5928.08|5928.08|5927.84|5927.84|0
1639040640000|2021-12-09 09:04:00|5927.87|5927.87|5927.65|5927.65|5927.87|5927.87|5927.65|5927.65|0
1639040650000|2021-12-09 09:04:10|5926.94|5926.94|5926.65|5926.65|5926.94|5926.94|5926.65|5926.65|0
1639040660000|2021-12-09 09:04:20|5926.43|5926.43|5925.35|5925.35|5926.43|5926.43|5925.35|5925.35|0
1639040670000|2021-12-09 09:04:30|5924.63|5924.63|5924.31|5924.31|5924.63|5924.63|5924.31|5924.31|0
1639040680000|2021-12-09 09:04:40|5924.6|5924.6|5923.73|5923.73|5924.6|5924.6|5923.73|5923.73|0
1639040690000|2021-12-09 09:04:50|5921.7|5921.7|5921.84|5921.84|5922.13|5922.13|5921.7|5921.7|0
1639040700000|2021-12-09 09:05:00|5921.41|5921.41|5921.2|5921.2|5921.41|5921.41|5921.2|5921.2|0
1639040720000|2021-12-09 09:05:20|5920.72|5920.72|5920.17|5920.17|5920.72|5920.72|5920.17|5920.17|0
1639040730000|2021-12-09 09:05:30|5920.13|5920.13|5919.07|5919.07|5920.13|5920.13|5919.07|5919.07|0
1639040740000|2021-12-09 09:05:40|5918.79|5918.79|5919.08|5919.08|5919.31|5919.31|5917.9|5917.9|0
1639040750000|2021-12-09 09:05:50|5918.6|5918.6|5918.83|5918.83|5919.12|5919.12|5918.6|5918.6|0
1639040760000|2021-12-09 09:06:00|5918.85|5918.85|5921.96|5921.96|5922|5922|5918.85|5918.85|0
1639040770000|2021-12-09 09:06:10|5921.72|5921.72|5922.01|5922.01|5922.01|5922.01|5921.72|5921.72|0
1639040780000|2021-12-09 09:06:20|5922.66|5922.66|5921.92|5921.92|5922.66|5922.66|5921.92|5921.92|0
1639040790000|2021-12-09 09:06:30|5921.68|5921.68|5920.37|5920.37|5921.68|5921.68|5920.37|5920.37|0
1639040800000|2021-12-09 09:06:40|5919.3|5919.3|5919.01|5919.01|5919.3|5919.3|5919.01|5919.01|0
1639040810000|2021-12-09 09:06:50|5919.22|5919.22|5918.72|5918.72|5919.22|5919.22|5918.72|5918.72|0
1639040820000|2021-12-09 09:07:00|5918.48|5918.48|5916.25|5916.25|5918.96|5918.96|5916.25|5916.25|0
1639040830000|2021-12-09 09:07:10|5916.73|5916.73|5917.16|5917.16|5917.16|5917.16|5916.73|5916.73|0
1639040840000|2021-12-09 09:07:20|5917.4|5917.4|5917.4|5917.4|5917.4|5917.4|5917.4|5917.4|0
1639040850000|2021-12-09 09:07:30|5917.11|5917.11|5916.63|5916.63|5917.11|5917.11|5916.63|5916.63|0
1639040860000|2021-12-09 09:07:40|5916.34|5916.34|5915.46|5915.46|5916.34|5916.34|5915.46|5915.46|0
1639040870000|2021-12-09 09:07:50|5914.26|5914.26|5914.26|5914.26|5914.26|5914.26|5914.26|5914.26|0
1639040880000|2021-12-09 09:08:00|5914.21|5914.21|5913.9|5913.9|5914.23|5914.23|5913.89|5913.89|0
1639040890000|2021-12-09 09:08:10|5913.96|5913.96|5913.91|5913.91|5913.96|5913.96|5913.67|5913.67|0
1639040900000|2021-12-09 09:08:20|5915.03|5915.03|5917.45|5917.45|5917.45|5917.45|5915.03|5915.03|0
1639040910000|2021-12-09 09:08:30|5917.23|5917.23|5916.99|5916.99|5917.23|5917.23|5916.99|5916.99|0
1639040920000|2021-12-09 09:08:40|5917.28|5917.28|5916.7|5916.7|5917.28|5917.28|5916.7|5916.7|0
1639040930000|2021-12-09 09:08:50|5917.14|5917.14|5917.42|5917.42|5917.42|5917.42|5916.56|5916.56|0
1639040940000|2021-12-09 09:09:00|5917.9|5917.9|5919.82|5919.82|5920.11|5920.11|5917.9|5917.9|0
1639040950000|2021-12-09 09:09:10|5920.06|5920.06|5922.07|5922.07|5922.07|5922.07|5920.06|5920.06|0
1639040960000|2021-12-09 09:09:20|5922.36|5922.36|5922.12|5922.12|5922.36|5922.36|5922.12|5922.12|0
1639040970000|2021-12-09 09:09:30|5922.41|5922.41|5922.41|5922.41|5922.41|5922.41|5922.41|5922.41|0
1639040980000|2021-12-09 09:09:40|5924.78|5924.78|5924.11|5924.11|5925.16|5925.16|5924.11|5924.11|0
1639040990000|2021-12-09 09:09:50|5924.35|5924.35|5921.38|5921.38|5924.35|5924.35|5921.38|5921.38|0
1639041000000|2021-12-09 09:10:00|5920.19|5920.19|5919.03|5919.03|5920.19|5920.19|5918.17|5918.17|0
1639041010000|2021-12-09 09:10:10|5919.32|5919.32|5918.6|5918.6|5919.75|5919.75|5918.6|5918.6|0
1639041020000|2021-12-09 09:10:20|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|0
1639041030000|2021-12-09 09:10:30|5919.29|5919.29|5920.51|5920.51|5920.51|5920.51|5919.29|5919.29|0
1639041050000|2021-12-09 09:10:50|5920.08|5920.08|5921.06|5921.06|5921.06|5921.06|5920.06|5920.06|0
1639041060000|2021-12-09 09:11:00|5920.77|5920.77|5920.82|5920.82|5921.28|5921.28|5920.58|5920.58|0
1639041070000|2021-12-09 09:11:10|5921.04|5921.04|5920.75|5920.75|5921.04|5921.04|5920.46|5920.46|0
1639041090000|2021-12-09 09:11:30|5921.33|5921.33|5922.02|5922.02|5922.69|5922.69|5921.33|5921.33|0
1639041100000|2021-12-09 09:11:40|5921.73|5921.73|5921.94|5921.94|5921.94|5921.94|5921.73|5921.73|0
1639041120000|2021-12-09 09:12:00|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|5922.52|0
1639041130000|2021-12-09 09:12:10|5922.74|5922.74|5923.58|5923.58|5923.58|5923.58|5922.74|5922.74|0
1639041150000|2021-12-09 09:12:30|5923.53|5923.53|5923.82|5923.82|5923.82|5923.82|5923.53|5923.53|0
1639041160000|2021-12-09 09:12:40|5923.58|5923.58|5923.36|5923.36|5923.58|5923.58|5923.36|5923.36|0
1639041170000|2021-12-09 09:12:50|5923.6|5923.6|5923.93|5923.93|5923.94|5923.94|5923.6|5923.6|0
1639041180000|2021-12-09 09:13:00|5923.9|5923.9|5924.68|5924.68|5924.68|5924.68|5923.87|5923.87|0
1639041190000|2021-12-09 09:13:10|5924.69|5924.69|5924.68|5924.68|5924.69|5924.69|5924.68|5924.68|0
1639041200000|2021-12-09 09:13:20|5924.39|5924.39|5924.32|5924.32|5924.61|5924.61|5924.32|5924.32|0
1639041210000|2021-12-09 09:13:30|5924.08|5924.08|5924.08|5924.08|5924.08|5924.08|5924.08|5924.08|0
1639041220000|2021-12-09 09:13:40|5924.37|5924.37|5924.34|5924.34|5924.37|5924.37|5924.34|5924.34|0
1639041240000|2021-12-09 09:14:00|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|0
1639041260000|2021-12-09 09:14:20|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|0
1639041270000|2021-12-09 09:14:30|5924.67|5924.67|5924.49|5924.49|5924.96|5924.96|5924.49|5924.49|0
1639041280000|2021-12-09 09:14:40|5924.46|5924.46|5924.19|5924.19|5924.46|5924.46|5924.17|5924.17|0
1639041290000|2021-12-09 09:14:50|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1639041310000|2021-12-09 09:15:10|5924.87|5924.87|5924.87|5924.87|5924.87|5924.87|5924.87|5924.87|0
1639041320000|2021-12-09 09:15:20|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1639041330000|2021-12-09 09:15:30|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|0
1639041340000|2021-12-09 09:15:40|5925.93|5925.93|5924.49|5924.49|5925.93|5925.93|5923.91|5923.91|0
1639041350000|2021-12-09 09:15:50|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|0
1639041360000|2021-12-09 09:16:00|5924.54|5924.54|5926.36|5926.36|5926.36|5926.36|5924.54|5924.54|0
1639041370000|2021-12-09 09:16:10|5926.6|5926.6|5926.6|5926.6|5926.6|5926.6|5926.6|5926.6|0
1639041380000|2021-12-09 09:16:20|5927.03|5927.03|5926.56|5926.56|5927.03|5927.03|5926.56|5926.56|0
1639041390000|2021-12-09 09:16:30|5927.13|5927.13|5926.7|5926.7|5927.13|5927.13|5926.7|5926.7|0
1639041400000|2021-12-09 09:16:40|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|0
1639041410000|2021-12-09 09:16:50|5927.5|5927.5|5928.22|5928.22|5928.22|5928.22|5927.5|5927.5|0
1639041430000|2021-12-09 09:17:10|5928.64|5928.64|5928.35|5928.35|5928.64|5928.64|5928.35|5928.35|0
1639041440000|2021-12-09 09:17:20|5928.33|5928.33|5924.42|5924.42|5928.33|5928.33|5924.41|5924.41|0
1639041450000|2021-12-09 09:17:30|5924.18|5924.18|5923.61|5923.61|5924.18|5924.18|5923.61|5923.61|0
1639041460000|2021-12-09 09:17:40|5922.53|5922.53|5922.77|5922.77|5922.77|5922.77|5922.53|5922.53|0
1639041470000|2021-12-09 09:17:50|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|0
1639041480000|2021-12-09 09:18:00|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|0
1639041490000|2021-12-09 09:18:10|5922.71|5922.71|5922.4|5922.4|5922.71|5922.71|5922.4|5922.4|0
1639041500000|2021-12-09 09:18:20|5922.98|5922.98|5923.02|5923.02|5923.02|5923.02|5922.98|5922.98|0
1639041510000|2021-12-09 09:18:30|5922.75|5922.75|5922.78|5922.78|5922.79|5922.79|5922.75|5922.75|0
1639041520000|2021-12-09 09:18:40|5922.49|5922.49|5922.53|5922.53|5922.53|5922.53|5922.49|5922.49|0
1639041530000|2021-12-09 09:18:50|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|0
1639041540000|2021-12-09 09:19:00|5922.87|5922.87|5923.13|5923.13|5923.13|5923.13|5922.87|5922.87|0
1639041550000|2021-12-09 09:19:10|5923.71|5923.71|5923.67|5923.67|5923.71|5923.71|5923.67|5923.67|0
1639041570000|2021-12-09 09:19:30|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|0
1639041580000|2021-12-09 09:19:40|5924.44|5924.44|5925.88|5925.88|5925.88|5925.88|5924.44|5924.44|0
1639041590000|2021-12-09 09:19:50|5926.52|5926.52|5926.42|5926.42|5927.24|5927.24|5926.42|5926.42|0
1639041600000|2021-12-09 09:20:00|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|0
1639041610000|2021-12-09 09:20:10|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|0
1639041620000|2021-12-09 09:20:20|5925.88|5925.88|5923.27|5923.27|5925.88|5925.88|5923.27|5923.27|0
1639041630000|2021-12-09 09:20:30|5923.23|5923.23|5923.14|5923.14|5923.23|5923.23|5923.14|5923.14|0
1639041640000|2021-12-09 09:20:40|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|0
1639041650000|2021-12-09 09:20:50|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|0
1639041660000|2021-12-09 09:21:00|5922.28|5922.28|5921.71|5921.71|5922.28|5922.28|5921.71|5921.71|0
1639041670000|2021-12-09 09:21:10|5921.99|5921.99|5922.57|5922.57|5922.57|5922.57|5921.99|5921.99|0
1639041690000|2021-12-09 09:21:30|5922.86|5922.86|5922.15|5922.15|5922.86|5922.86|5922.15|5922.15|0
1639041700000|2021-12-09 09:21:40|5922.62|5922.62|5923.37|5923.37|5923.37|5923.37|5922.62|5922.62|0
1639041710000|2021-12-09 09:21:50|5922.89|5922.89|5922.89|5922.89|5922.89|5922.89|5922.89|5922.89|0
1639041740000|2021-12-09 09:22:20|5922.6|5922.6|5923.32|5923.32|5923.32|5923.32|5922.6|5922.6|0
1639041760000|2021-12-09 09:22:40|5923.03|5923.03|5924.27|5924.27|5924.27|5924.27|5923.03|5923.03|0
1639041770000|2021-12-09 09:22:50|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|0
1639041790000|2021-12-09 09:23:10|5926.08|5926.08|5927.66|5927.66|5927.66|5927.66|5926.08|5926.08|0
1639041800000|2021-12-09 09:23:20|5927.23|5927.23|5927.81|5927.81|5927.81|5927.81|5927.23|5927.23|0
1639041810000|2021-12-09 09:23:30|5927.57|5927.57|5927.28|5927.28|5927.57|5927.57|5927.28|5927.28|0
1639041820000|2021-12-09 09:23:40|5928.67|5928.67|5928.66|5928.66|5928.67|5928.67|5928.66|5928.66|0
1639041830000|2021-12-09 09:23:50|5929.14|5929.14|5928.96|5928.96|5929.14|5929.14|5928.9|5928.9|0
1639041840000|2021-12-09 09:24:00|5929.39|5929.39|5929.89|5929.89|5929.89|5929.89|5929.39|5929.39|0
1639041850000|2021-12-09 09:24:10|5929.6|5929.6|5929.78|5929.78|5929.78|5929.78|5929.54|5929.54|0
1639041860000|2021-12-09 09:24:20|5929.8|5929.8|5929.84|5929.84|5929.84|5929.84|5929.8|5929.8|0
1639041900000|2021-12-09 09:25:00|5930.51|5930.51|5931.38|5931.38|5931.38|5931.38|5930.51|5930.51|0
1639041910000|2021-12-09 09:25:10|5931.4|5931.4|5930.03|5930.03|5931.87|5931.87|5930.03|5930.03|0
1639041930000|2021-12-09 09:25:30|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|0
1639041940000|2021-12-09 09:25:40|5929.69|5929.69|5927.15|5927.15|5929.69|5929.69|5927.15|5927.15|0
1639041950000|2021-12-09 09:25:50|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|0
1639041960000|2021-12-09 09:26:00|5926.62|5926.62|5924.97|5924.97|5926.62|5926.62|5924.97|5924.97|0
1639041970000|2021-12-09 09:26:10|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|0
1639041990000|2021-12-09 09:26:30|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|0
1639042000000|2021-12-09 09:26:40|5926|5926|5926|5926|5926|5926|5926|5926|0
1639042010000|2021-12-09 09:26:50|5925.71|5925.71|5925.13|5925.13|5925.71|5925.71|5925.13|5925.13|0
1639042020000|2021-12-09 09:27:00|5924.91|5924.91|5924.62|5924.62|5924.91|5924.91|5924.62|5924.62|0
1639042030000|2021-12-09 09:27:10|5925.49|5925.49|5924.96|5924.96|5925.49|5925.49|5924.96|5924.96|0
1639042040000|2021-12-09 09:27:20|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|0
1639042050000|2021-12-09 09:27:30|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|0
1639042060000|2021-12-09 09:27:40|5925.25|5925.25|5925.24|5925.24|5925.25|5925.25|5925.23|5925.23|0
1639042070000|2021-12-09 09:27:50|5925.25|5925.25|5924.96|5924.96|5925.25|5925.25|5924.96|5924.96|0
1639042080000|2021-12-09 09:28:00|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|0
1639042090000|2021-12-09 09:28:10|5924.9|5924.9|5924.95|5924.95|5924.95|5924.95|5924.9|5924.9|0
1639042100000|2021-12-09 09:28:20|5925.17|5925.17|5923.32|5923.32|5925.17|5925.17|5923.32|5923.32|0
1639042110000|2021-12-09 09:28:30|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1639042120000|2021-12-09 09:28:40|5923.83|5923.83|5923.59|5923.59|5924.12|5924.12|5923.59|5923.59|0
1639042130000|2021-12-09 09:28:50|5923.37|5923.37|5923.37|5923.37|5923.37|5923.37|5923.37|5923.37|0
1639042140000|2021-12-09 09:29:00|5923.32|5923.32|5925.05|5925.05|5925.05|5925.05|5923.32|5923.32|0
1639042150000|2021-12-09 09:29:10|5925.27|5925.27|5926.35|5926.35|5926.35|5926.35|5925.27|5925.27|0
1639042160000|2021-12-09 09:29:20|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|0
1639042170000|2021-12-09 09:29:30|5925.92|5925.92|5925.95|5925.95|5925.95|5925.95|5925.92|5925.92|0
1639042180000|2021-12-09 09:29:40|5925.97|5925.97|5924.75|5924.75|5925.97|5925.97|5924.75|5924.75|0
1639042190000|2021-12-09 09:29:50|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|5924.72|0
1639042210000|2021-12-09 09:30:10|5925.63|5925.63|5925.15|5925.15|5925.63|5925.63|5925.15|5925.15|0
1639042220000|2021-12-09 09:30:20|5924.51|5924.51|5924.29|5924.29|5924.51|5924.51|5924.29|5924.29|0
1639042230000|2021-12-09 09:30:30|5923.82|5923.82|5923.8|5923.8|5923.82|5923.82|5923.8|5923.8|0
1639042240000|2021-12-09 09:30:40|5923.82|5923.82|5923.84|5923.84|5923.84|5923.84|5923.82|5923.82|0
1639042260000|2021-12-09 09:31:00|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1639042270000|2021-12-09 09:31:10|5924.77|5924.77|5925.8|5925.8|5925.8|5925.8|5924.75|5924.75|0
1639042280000|2021-12-09 09:31:20|5925.52|5925.52|5925.49|5925.49|5925.52|5925.52|5925.49|5925.49|0
1639042290000|2021-12-09 09:31:30|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1639042310000|2021-12-09 09:31:50|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|5926.14|0
1639042320000|2021-12-09 09:32:00|5924.99|5924.99|5923.69|5923.69|5924.99|5924.99|5923.69|5923.69|0
1639042330000|2021-12-09 09:32:10|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1639042340000|2021-12-09 09:32:20|5924.63|5924.63|5922.43|5922.43|5924.63|5924.63|5922.43|5922.43|0
1639042350000|2021-12-09 09:32:30|5922.14|5922.14|5922.14|5922.14|5922.14|5922.14|5922.14|5922.14|0
1639042360000|2021-12-09 09:32:40|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|0
1639042380000|2021-12-09 09:33:00|5922|5922|5923.51|5923.51|5923.73|5923.73|5922|5922|0
1639042390000|2021-12-09 09:33:10|5923.99|5923.99|5925.47|5925.47|5925.47|5925.47|5923.99|5923.99|0
1639042400000|2021-12-09 09:33:20|5925.45|5925.45|5925.78|5925.78|5925.78|5925.78|5925.45|5925.45|0
1639042410000|2021-12-09 09:33:30|5927.29|5927.29|5926.69|5926.69|5927.29|5927.29|5926.69|5926.69|0
1639042420000|2021-12-09 09:33:40|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1639042430000|2021-12-09 09:33:50|5927.67|5927.67|5928.15|5928.15|5928.15|5928.15|5927.67|5927.67|0
1639042440000|2021-12-09 09:34:00|5927.91|5927.91|5928.1|5928.1|5928.34|5928.34|5927.91|5927.91|0
1639042460000|2021-12-09 09:34:20|5927.89|5927.89|5927.86|5927.86|5927.89|5927.89|5927.86|5927.86|0
1639042470000|2021-12-09 09:34:30|5928.73|5928.73|5928.4|5928.4|5929.02|5929.02|5928.4|5928.4|0
1639042480000|2021-12-09 09:34:40|5928.11|5928.11|5928.09|5928.09|5928.11|5928.11|5928.09|5928.09|0
1639042490000|2021-12-09 09:34:50|5928.38|5928.38|5928.56|5928.56|5928.85|5928.85|5928.38|5928.38|0
1639042500000|2021-12-09 09:35:00|5929.79|5929.79|5930.21|5930.21|5930.5|5930.5|5929.79|5929.79|0
1639042520000|2021-12-09 09:35:20|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|0
1639042530000|2021-12-09 09:35:30|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|0
1639042540000|2021-12-09 09:35:40|5930.23|5930.23|5932.02|5932.02|5932.31|5932.31|5930.23|5930.23|0
1639042550000|2021-12-09 09:35:50|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|0
1639042560000|2021-12-09 09:36:00|5932.38|5932.38|5931.8|5931.8|5932.38|5932.38|5931.8|5931.8|0
1639042580000|2021-12-09 09:36:20|5932.04|5932.04|5932.28|5932.28|5932.28|5932.28|5932.04|5932.04|0
1639042590000|2021-12-09 09:36:30|5932.04|5932.04|5931.8|5931.8|5932.04|5932.04|5931.8|5931.8|0
1639042610000|2021-12-09 09:36:50|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|0
1639042630000|2021-12-09 09:37:10|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|0
1639042640000|2021-12-09 09:37:20|5931.54|5931.54|5931.51|5931.51|5931.54|5931.54|5931.51|5931.51|0
1639042670000|2021-12-09 09:37:50|5931.47|5931.47|5931.26|5931.26|5931.47|5931.47|5931.25|5931.25|0
1639042680000|2021-12-09 09:38:00|5931.5|5931.5|5929.94|5929.94|5931.5|5931.5|5929.94|5929.94|0
1639042690000|2021-12-09 09:38:10|5929.65|5929.65|5929.65|5929.65|5929.65|5929.65|5929.65|5929.65|0
1639042700000|2021-12-09 09:38:20|5929.94|5929.94|5930.23|5930.23|5930.23|5930.23|5929.94|5929.94|0
1639042730000|2021-12-09 09:38:50|5929.65|5929.65|5929.89|5929.89|5929.89|5929.89|5929.65|5929.65|0
1639042740000|2021-12-09 09:39:00|5929.84|5929.84|5930.56|5930.56|5930.56|5930.56|5929.84|5929.84|0
1639042760000|2021-12-09 09:39:20|5930.32|5930.32|5929.54|5929.54|5930.32|5930.32|5929.25|5929.25|0
1639042770000|2021-12-09 09:39:30|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|0
1639042790000|2021-12-09 09:39:50|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|0
1639042820000|2021-12-09 09:40:20|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|0
1639042830000|2021-12-09 09:40:30|5927.62|5927.62|5926.69|5926.69|5927.62|5927.62|5926.69|5926.69|0
1639042860000|2021-12-09 09:41:00|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|0
1639042870000|2021-12-09 09:41:10|5926.14|5926.14|5927.22|5927.22|5927.22|5927.22|5926.14|5926.14|0
1639042880000|2021-12-09 09:41:20|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1639042890000|2021-12-09 09:41:30|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|0
1639042910000|2021-12-09 09:41:50|5927.65|5927.65|5929.32|5929.32|5929.32|5929.32|5927.65|5927.65|0
1639042920000|2021-12-09 09:42:00|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|0
1639042930000|2021-12-09 09:42:10|5929.07|5929.07|5929.07|5929.07|5929.07|5929.07|5929.07|5929.07|0
1639042940000|2021-12-09 09:42:20|5929.4|5929.4|5931.2|5931.2|5931.2|5931.2|5929.4|5929.4|0
1639042950000|2021-12-09 09:42:30|5931.63|5931.63|5932.21|5932.21|5932.5|5932.5|5931.63|5931.63|0
1639042970000|2021-12-09 09:42:50|5931.63|5931.63|5931.92|5931.92|5931.92|5931.92|5931.63|5931.63|0
1639042990000|2021-12-09 09:43:10|5932.37|5932.37|5932.15|5932.15|5932.37|5932.37|5932.15|5932.15|0
1639043000000|2021-12-09 09:43:20|5931.92|5931.92|5931.3|5931.3|5931.92|5931.92|5931.3|5931.3|0
1639043020000|2021-12-09 09:43:40|5931.01|5931.01|5930.8|5930.8|5931.01|5931.01|5930.8|5930.8|0
1639043040000|2021-12-09 09:44:00|5930.15|5930.15|5930.37|5930.37|5930.37|5930.37|5930.15|5930.15|0
1639043050000|2021-12-09 09:44:10|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|0
1639043060000|2021-12-09 09:44:20|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1639043080000|2021-12-09 09:44:40|5930.94|5930.94|5930.92|5930.92|5931.37|5931.37|5930.92|5930.92|0
1639043110000|2021-12-09 09:45:10|5930.93|5930.93|5930.87|5930.87|5930.93|5930.93|5930.87|5930.87|0
1639043120000|2021-12-09 09:45:20|5929.64|5929.64|5928.45|5928.45|5929.64|5929.64|5928.45|5928.45|0
1639043130000|2021-12-09 09:45:30|5928.43|5928.43|5928.64|5928.64|5928.64|5928.64|5928.43|5928.43|0
1639043150000|2021-12-09 09:45:50|5929.12|5929.12|5929.1|5929.1|5929.12|5929.12|5929.1|5929.1|0
1639043160000|2021-12-09 09:46:00|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|0
1639043180000|2021-12-09 09:46:20|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|0
1639043190000|2021-12-09 09:46:30|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|0
1639043200000|2021-12-09 09:46:40|5931.11|5931.11|5930.56|5930.56|5931.11|5931.11|5930.56|5930.56|0
1639043220000|2021-12-09 09:47:00|5930.57|5930.57|5930.58|5930.58|5930.58|5930.58|5930.57|5930.57|0
1639043230000|2021-12-09 09:47:10|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|5930.61|0
1639043240000|2021-12-09 09:47:20|5929.87|5929.87|5929.89|5929.89|5929.89|5929.89|5929.87|5929.87|0
1639043250000|2021-12-09 09:47:30|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|0
1639043260000|2021-12-09 09:47:40|5930.37|5930.37|5930.13|5930.13|5930.37|5930.37|5930.13|5930.13|0
1639043270000|2021-12-09 09:47:50|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|0
1639043280000|2021-12-09 09:48:00|5929.41|5929.41|5929.41|5929.41|5929.41|5929.41|5929.41|5929.41|0
1639043300000|2021-12-09 09:48:20|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|5929.7|0
1639043310000|2021-12-09 09:48:30|5929.12|5929.12|5928.6|5928.6|5929.12|5929.12|5928.31|5928.31|0
1639043320000|2021-12-09 09:48:40|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|0
1639043330000|2021-12-09 09:48:50|5928.62|5928.62|5929.36|5929.36|5929.36|5929.36|5928.62|5928.62|0
1639043350000|2021-12-09 09:49:10|5929.65|5929.65|5929.43|5929.43|5929.65|5929.65|5929.07|5929.07|0
1639043360000|2021-12-09 09:49:20|5929.65|5929.65|5929.88|5929.88|5929.88|5929.88|5929.65|5929.65|0
1639043370000|2021-12-09 09:49:30|5929.6|5929.6|5928.9|5928.9|5929.6|5929.6|5928.9|5928.9|0
1639043380000|2021-12-09 09:49:40|5929.48|5929.48|5928.85|5928.85|5929.48|5929.48|5928.85|5928.85|0
1639043400000|2021-12-09 09:50:00|5929.43|5929.43|5929.43|5929.43|5929.43|5929.43|5929.43|5929.43|0
1639043410000|2021-12-09 09:50:10|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|0
1639043420000|2021-12-09 09:50:20|5928.67|5928.67|5928.65|5928.65|5928.94|5928.94|5928.65|5928.65|0
1639043430000|2021-12-09 09:50:30|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|0
1639043450000|2021-12-09 09:50:50|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|0
1639043460000|2021-12-09 09:51:00|5928.94|5928.94|5928.94|5928.94|5928.94|5928.94|5928.94|5928.94|0
1639043480000|2021-12-09 09:51:20|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|0
1639043500000|2021-12-09 09:51:40|5928.89|5928.89|5928.89|5928.89|5928.89|5928.89|5928.89|5928.89|0
1639043510000|2021-12-09 09:51:50|5928.65|5928.65|5928.4|5928.4|5928.69|5928.69|5928.4|5928.4|0
1639043540000|2021-12-09 09:52:20|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|0
1639043550000|2021-12-09 09:52:30|5929.19|5929.19|5929.19|5929.19|5929.19|5929.19|5929.19|5929.19|0
1639043560000|2021-12-09 09:52:40|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|0
1639043570000|2021-12-09 09:52:50|5929.26|5929.26|5929.28|5929.28|5929.28|5929.28|5929.26|5929.26|0
1639043580000|2021-12-09 09:53:00|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1639043590000|2021-12-09 09:53:10|5929.8|5929.8|5931.99|5931.99|5931.99|5931.99|5929.59|5929.59|0
1639043600000|2021-12-09 09:53:20|5931.12|5931.12|5931.5|5931.5|5931.5|5931.5|5931.12|5931.12|0
1639043610000|2021-12-09 09:53:30|5931.52|5931.52|5931.11|5931.11|5931.76|5931.76|5931.11|5931.11|0
1639043620000|2021-12-09 09:53:40|5931.98|5931.98|5932.41|5932.41|5932.41|5932.41|5931.98|5931.98|0
1639043630000|2021-12-09 09:53:50|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|0
1639043640000|2021-12-09 09:54:00|5932.58|5932.58|5932.87|5932.87|5932.87|5932.87|5932.58|5932.58|0
1639043660000|2021-12-09 09:54:20|5932.58|5932.58|5933.01|5933.01|5933.01|5933.01|5932.58|5932.58|0
1639043670000|2021-12-09 09:54:30|5933.56|5933.56|5933.85|5933.85|5933.85|5933.85|5933.56|5933.56|0
1639043680000|2021-12-09 09:54:40|5935|5935|5934.71|5934.71|5935|5935|5934.71|5934.71|0
1639043690000|2021-12-09 09:54:50|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|0
1639043700000|2021-12-09 09:55:00|5934.71|5934.71|5936.43|5936.43|5936.43|5936.43|5934.69|5934.69|0
1639043710000|2021-12-09 09:55:10|5937.07|5937.07|5938.18|5938.18|5938.19|5938.19|5936.78|5936.78|0
1639043730000|2021-12-09 09:55:30|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|0
1639043740000|2021-12-09 09:55:40|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1639043750000|2021-12-09 09:55:50|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1639043780000|2021-12-09 09:56:20|5937.76|5937.76|5938.53|5938.53|5939.64|5939.64|5937.76|5937.76|0
1639043790000|2021-12-09 09:56:30|5938.82|5938.82|5939.08|5939.08|5939.08|5939.08|5938.61|5938.61|0
1639043800000|2021-12-09 09:56:40|5938.51|5938.51|5937.52|5937.52|5938.79|5938.79|5937.52|5937.52|0
1639043830000|2021-12-09 09:57:10|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1639043840000|2021-12-09 09:57:20|5936.06|5936.06|5935.54|5935.54|5936.06|5936.06|5935.54|5935.54|0
1639043850000|2021-12-09 09:57:30|5935.25|5935.25|5934.53|5934.53|5935.25|5935.25|5934.53|5934.53|0
1639043860000|2021-12-09 09:57:40|5934.54|5934.54|5932.85|5932.85|5934.54|5934.54|5932.85|5932.85|0
1639043870000|2021-12-09 09:57:50|5932.82|5932.82|5932.77|5932.77|5933.06|5933.06|5932.77|5932.77|0
1639043880000|2021-12-09 09:58:00|5932.98|5932.98|5933.56|5933.56|5933.56|5933.56|5932.98|5932.98|0
1639043890000|2021-12-09 09:58:10|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|0
1639043900000|2021-12-09 09:58:20|5933.29|5933.29|5932.78|5932.78|5933.29|5933.29|5932.78|5932.78|0
1639043910000|2021-12-09 09:58:30|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|0
1639043920000|2021-12-09 09:58:40|5932.52|5932.52|5931.72|5931.72|5932.52|5932.52|5931.72|5931.72|0
1639043930000|2021-12-09 09:58:50|5931.71|5931.71|5932|5932|5932|5932|5931.71|5931.71|0
1639043960000|2021-12-09 09:59:20|5932.29|5932.29|5931.71|5931.71|5932.29|5932.29|5931.71|5931.71|0
1639043970000|2021-12-09 09:59:30|5931.47|5931.47|5931.47|5931.47|5931.47|5931.47|5931.47|5931.47|0
1639043980000|2021-12-09 09:59:40|5931.19|5931.19|5932.53|5932.53|5932.53|5932.53|5931.19|5931.19|0
1639043990000|2021-12-09 09:59:50|5932.56|5932.56|5932.3|5932.3|5932.56|5932.56|5932.08|5932.08|0
1639044010000|2021-12-09 10:00:10|5932.27|5932.27|5932.3|5932.3|5932.3|5932.3|5932.27|5932.27|0
1639044020000|2021-12-09 10:00:20|5932.51|5932.51|5932.3|5932.3|5932.51|5932.51|5932.3|5932.3|0
1639044030000|2021-12-09 10:00:30|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1639044040000|2021-12-09 10:00:40|5932.5|5932.5|5931.45|5931.45|5932.5|5932.5|5931.45|5931.45|0
1639044050000|2021-12-09 10:00:50|5931.23|5931.23|5931.02|5931.02|5931.23|5931.23|5931.02|5931.02|0
1639044060000|2021-12-09 10:01:00|5930.73|5930.73|5931.83|5931.83|5931.83|5931.83|5930.73|5930.73|0
1639044070000|2021-12-09 10:01:10|5931.54|5931.54|5931.61|5931.61|5931.61|5931.61|5931.54|5931.54|0
1639044090000|2021-12-09 10:01:30|5931.57|5931.57|5931.52|5931.52|5931.57|5931.57|5931.52|5931.52|0
1639044100000|2021-12-09 10:01:40|5931.47|5931.47|5931.69|5931.69|5931.69|5931.69|5931.47|5931.47|0
1639044110000|2021-12-09 10:01:50|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|0
1639044120000|2021-12-09 10:02:00|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|0
1639044150000|2021-12-09 10:02:30|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1639044160000|2021-12-09 10:02:40|5931.57|5931.57|5929.58|5929.58|5931.57|5931.57|5929.58|5929.58|0
1639044180000|2021-12-09 10:03:00|5929.55|5929.55|5930.21|5930.21|5930.21|5930.21|5929.34|5929.34|0
1639044190000|2021-12-09 10:03:10|5928.98|5928.98|5925.84|5925.84|5928.98|5928.98|5925.84|5925.84|0
1639044200000|2021-12-09 10:03:20|5925.6|5925.6|5925.55|5925.55|5925.6|5925.6|5925.31|5925.31|0
1639044210000|2021-12-09 10:03:30|5924.02|5924.02|5921.89|5921.89|5924.02|5924.02|5921.89|5921.89|0
1639044220000|2021-12-09 10:03:40|5921.86|5921.86|5922.03|5922.03|5922.03|5922.03|5921.27|5921.27|0
1639044230000|2021-12-09 10:03:50|5922.32|5922.32|5921.89|5921.89|5922.32|5922.32|5921.89|5921.89|0
1639044240000|2021-12-09 10:04:00|5921.9|5921.9|5921.92|5921.92|5921.92|5921.92|5921.9|5921.9|0
1639044250000|2021-12-09 10:04:10|5921.9|5921.9|5921.69|5921.69|5921.9|5921.9|5921.69|5921.69|0
1639044260000|2021-12-09 10:04:20|5922.01|5922.01|5922.24|5922.24|5922.48|5922.48|5922.01|5922.01|0
1639044270000|2021-12-09 10:04:30|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|0
1639044290000|2021-12-09 10:04:50|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|0
1639044300000|2021-12-09 10:05:00|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|0
1639044310000|2021-12-09 10:05:10|5923.58|5923.58|5924.16|5924.16|5924.16|5924.16|5923.58|5923.58|0
1639044320000|2021-12-09 10:05:20|5923.58|5923.58|5923.58|5923.58|5923.87|5923.87|5923.58|5923.58|0
1639044330000|2021-12-09 10:05:30|5922.86|5922.86|5920.45|5920.45|5922.86|5922.86|5920.16|5920.16|0
1639044360000|2021-12-09 10:06:00|5920.38|5920.38|5919.51|5919.51|5920.38|5920.38|5919.51|5919.51|0
1639044370000|2021-12-09 10:06:10|5920.09|5920.09|5919.39|5919.39|5920.09|5920.09|5918.63|5918.63|0
1639044380000|2021-12-09 10:06:20|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1639044390000|2021-12-09 10:06:30|5919.39|5919.39|5919.31|5919.31|5919.39|5919.39|5919.09|5919.09|0
1639044400000|2021-12-09 10:06:40|5919.02|5919.02|5916.84|5916.84|5919.02|5919.02|5916.84|5916.84|0
1639044410000|2021-12-09 10:06:50|5915.96|5915.96|5916.83|5916.83|5916.83|5916.83|5915.96|5915.96|0
1639044420000|2021-12-09 10:07:00|5916.96|5916.96|5915.86|5915.86|5916.96|5916.96|5915.86|5915.86|0
1639044440000|2021-12-09 10:07:20|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|0
1639044450000|2021-12-09 10:07:30|5914.88|5914.88|5914.59|5914.59|5914.88|5914.88|5914.1|5914.1|0
1639044460000|2021-12-09 10:07:40|5914.11|5914.11|5913.9|5913.9|5914.11|5914.11|5913.9|5913.9|0
1639044470000|2021-12-09 10:07:50|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|0
1639044480000|2021-12-09 10:08:00|5913.13|5913.13|5912.7|5912.7|5913.13|5913.13|5912.7|5912.7|0
1639044490000|2021-12-09 10:08:10|5912.41|5912.41|5912.2|5912.2|5912.41|5912.41|5912.2|5912.2|0
1639044500000|2021-12-09 10:08:20|5911.91|5911.91|5911.9|5911.9|5911.91|5911.91|5911.9|5911.9|0
1639044510000|2021-12-09 10:08:30|5910.22|5910.22|5910.01|5910.01|5910.22|5910.22|5910.01|5910.01|0
1639044520000|2021-12-09 10:08:40|5910.22|5910.22|5910.48|5910.48|5910.48|5910.48|5910.19|5910.19|0
1639044530000|2021-12-09 10:08:50|5910.19|5910.19|5909.22|5909.22|5910.19|5910.19|5909.22|5909.22|0
1639044540000|2021-12-09 10:09:00|5908.98|5908.98|5909.41|5909.41|5909.41|5909.41|5908.98|5908.98|0
1639044550000|2021-12-09 10:09:10|5909.36|5909.36|5909.58|5909.58|5909.58|5909.58|5909.36|5909.36|0
1639044560000|2021-12-09 10:09:20|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|0
1639044570000|2021-12-09 10:09:30|5909.58|5909.58|5909.87|5909.87|5909.87|5909.87|5909.58|5909.58|0
1639044580000|2021-12-09 10:09:40|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|0
1639044600000|2021-12-09 10:10:00|5910.13|5910.13|5911.61|5911.61|5911.61|5911.61|5910.13|5910.13|0
1639044620000|2021-12-09 10:10:20|5912.09|5912.09|5912.29|5912.29|5912.52|5912.52|5912.09|5912.09|0
1639044630000|2021-12-09 10:10:30|5912.87|5912.87|5914.06|5914.06|5914.06|5914.06|5912.63|5912.63|0
1639044640000|2021-12-09 10:10:40|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|5914.34|0
1639044650000|2021-12-09 10:10:50|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|5915.3|0
1639044660000|2021-12-09 10:11:00|5915.59|5915.59|5915.8|5915.8|5915.8|5915.8|5915.59|5915.59|0
1639044680000|2021-12-09 10:11:20|5915.72|5915.72|5915.31|5915.31|5915.74|5915.74|5915.31|5915.31|0
1639044700000|2021-12-09 10:11:40|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1639044710000|2021-12-09 10:11:50|5916.03|5916.03|5916.03|5916.03|5916.03|5916.03|5916.03|5916.03|0
1639044740000|2021-12-09 10:12:20|5916.08|5916.08|5915.6|5915.6|5916.08|5916.08|5915.6|5915.6|0
1639044750000|2021-12-09 10:12:30|5915.89|5915.89|5915.79|5915.79|5915.89|5915.89|5915.79|5915.79|0
1639044760000|2021-12-09 10:12:40|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|0
1639044770000|2021-12-09 10:12:50|5916.95|5916.95|5917.66|5917.66|5917.66|5917.66|5916.95|5916.95|0
1639044780000|2021-12-09 10:13:00|5918.09|5918.09|5917.98|5917.98|5918.09|5918.09|5917.4|5917.4|0
1639044790000|2021-12-09 10:13:10|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|5917.33|0
1639044800000|2021-12-09 10:13:20|5917.81|5917.81|5917.33|5917.33|5917.81|5917.81|5917.33|5917.33|0
1639044810000|2021-12-09 10:13:30|5917.36|5917.36|5917.67|5917.67|5917.67|5917.67|5917.36|5917.36|0
1639044820000|2021-12-09 10:13:40|5917.38|5917.38|5915.84|5915.84|5917.38|5917.38|5915.84|5915.84|0
1639044830000|2021-12-09 10:13:50|5915.6|5915.6|5914.38|5914.38|5915.6|5915.6|5914.38|5914.38|0
1639044840000|2021-12-09 10:14:00|5914.85|5914.85|5915.43|5915.43|5915.43|5915.43|5914.85|5914.85|0
1639044850000|2021-12-09 10:14:10|5915.42|5915.42|5915.43|5915.43|5915.43|5915.43|5915.42|5915.42|0
1639044860000|2021-12-09 10:14:20|5915.67|5915.67|5916.77|5916.77|5916.77|5916.77|5915.67|5915.67|0
1639044870000|2021-12-09 10:14:30|5916.24|5916.24|5915.29|5915.29|5916.24|5916.24|5915.29|5915.29|0
1639044900000|2021-12-09 10:15:00|5915.51|5915.51|5916.61|5916.61|5916.61|5916.61|5915.51|5915.51|0
1639044910000|2021-12-09 10:15:10|5916.85|5916.85|5915.48|5915.48|5916.85|5916.85|5915.48|5915.48|0
1639044920000|2021-12-09 10:15:20|5915.27|5915.27|5915.27|5915.27|5915.27|5915.27|5915.27|5915.27|0
1639044930000|2021-12-09 10:15:30|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1639044940000|2021-12-09 10:15:40|5914.99|5914.99|5915.28|5915.28|5915.28|5915.28|5914.99|5914.99|0
1639044950000|2021-12-09 10:15:50|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|0
1639044960000|2021-12-09 10:16:00|5916.21|5916.21|5916.5|5916.5|5916.5|5916.5|5916.21|5916.21|0
1639044980000|2021-12-09 10:16:20|5916.21|5916.21|5916.79|5916.79|5916.79|5916.79|5916.21|5916.21|0
1639044990000|2021-12-09 10:16:30|5917.27|5917.27|5917.6|5917.6|5917.62|5917.62|5917.27|5917.27|0
1639045000000|2021-12-09 10:16:40|5917.59|5917.59|5917.59|5917.59|5917.59|5917.59|5917.59|5917.59|0
1639045010000|2021-12-09 10:16:50|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|0
1639045020000|2021-12-09 10:17:00|5917.59|5917.59|5915.86|5915.86|5917.59|5917.59|5915.86|5915.86|0
1639045030000|2021-12-09 10:17:10|5916.1|5916.1|5916.39|5916.39|5916.39|5916.39|5916.1|5916.1|0
1639045040000|2021-12-09 10:17:20|5915.91|5915.91|5915.48|5915.48|5915.91|5915.91|5915.48|5915.48|0
1639045050000|2021-12-09 10:17:30|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1639045070000|2021-12-09 10:17:50|5914.62|5914.62|5913.64|5913.64|5914.62|5914.62|5913.64|5913.64|0
1639045080000|2021-12-09 10:18:00|5913.85|5913.85|5914.33|5914.33|5914.33|5914.33|5913.85|5913.85|0
1639045090000|2021-12-09 10:18:10|5914.25|5914.25|5915.41|5915.41|5915.41|5915.41|5914.25|5914.25|0
1639045100000|2021-12-09 10:18:20|5915.4|5915.4|5915.06|5915.06|5915.61|5915.61|5915.06|5915.06|0
1639045110000|2021-12-09 10:18:30|5915.07|5915.07|5914.78|5914.78|5915.07|5915.07|5914.78|5914.78|0
1639045120000|2021-12-09 10:18:40|5914.35|5914.35|5914.28|5914.28|5914.35|5914.35|5914.06|5914.06|0
1639045130000|2021-12-09 10:18:50|5913.99|5913.99|5913.08|5913.08|5913.99|5913.99|5913.08|5913.08|0
1639045140000|2021-12-09 10:19:00|5913.04|5913.04|5912.98|5912.98|5913.04|5913.04|5912.98|5912.98|0
1639045150000|2021-12-09 10:19:10|5912.41|5912.41|5912.2|5912.2|5912.42|5912.42|5912.2|5912.2|0
1639045160000|2021-12-09 10:19:20|5912.14|5912.14|5912.19|5912.19|5912.19|5912.19|5912.14|5912.14|0
1639045180000|2021-12-09 10:19:40|5911.97|5911.97|5910.44|5910.44|5911.97|5911.97|5910.43|5910.43|0
1639045190000|2021-12-09 10:19:50|5910.23|5910.23|5911.16|5911.16|5911.16|5911.16|5910.23|5910.23|0
1639045200000|2021-12-09 10:20:00|5911.38|5911.38|5912.19|5912.19|5912.62|5912.62|5911.38|5911.38|0
1639045210000|2021-12-09 10:20:10|5912.2|5912.2|5912.2|5912.2|5912.2|5912.2|5912.19|5912.19|0
1639045220000|2021-12-09 10:20:20|5912.68|5912.68|5912.96|5912.96|5912.96|5912.96|5912.68|5912.68|0
1639045230000|2021-12-09 10:20:30|5912.97|5912.97|5913.12|5913.12|5913.12|5913.12|5912.97|5912.97|0
1639045240000|2021-12-09 10:20:40|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|0
1639045250000|2021-12-09 10:20:50|5913.12|5913.12|5913.13|5913.13|5913.13|5913.13|5913.12|5913.12|0
1639045260000|2021-12-09 10:21:00|5913.42|5913.42|5914.15|5914.15|5914.15|5914.15|5913.42|5913.42|0
1639045270000|2021-12-09 10:21:10|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|0
1639045280000|2021-12-09 10:21:20|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|5914.81|0
1639045290000|2021-12-09 10:21:30|5915.1|5915.1|5915.83|5915.83|5915.83|5915.83|5915.1|5915.1|0
1639045300000|2021-12-09 10:21:40|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|0
1639045310000|2021-12-09 10:21:50|5916.06|5916.06|5916.09|5916.09|5916.09|5916.09|5915.85|5915.85|0
1639045320000|2021-12-09 10:22:00|5915.56|5915.56|5914.36|5914.36|5915.56|5915.56|5914.36|5914.36|0
1639045330000|2021-12-09 10:22:10|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|0
1639045340000|2021-12-09 10:22:20|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|0
1639045350000|2021-12-09 10:22:30|5915.08|5915.08|5915.1|5915.1|5915.1|5915.1|5915.08|5915.08|0
1639045360000|2021-12-09 10:22:40|5915.39|5915.39|5915.39|5915.39|5915.39|5915.39|5915.39|5915.39|0
1639045370000|2021-12-09 10:22:50|5916.11|5916.11|5916.66|5916.66|5917.09|5917.09|5916.11|5916.11|0
1639045380000|2021-12-09 10:23:00|5916.37|5916.37|5915.9|5915.9|5916.37|5916.37|5915.9|5915.9|0
1639045390000|2021-12-09 10:23:10|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|0
1639045400000|2021-12-09 10:23:20|5915.69|5915.69|5916.97|5916.97|5916.97|5916.97|5915.68|5915.68|0
1639045410000|2021-12-09 10:23:30|5916.96|5916.96|5916.44|5916.44|5917.25|5917.25|5916.44|5916.44|0
1639045420000|2021-12-09 10:23:40|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1639045430000|2021-12-09 10:23:50|5917.37|5917.37|5917.66|5917.66|5917.66|5917.66|5917.37|5917.37|0
1639045440000|2021-12-09 10:24:00|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|0
1639045460000|2021-12-09 10:24:20|5917.36|5917.36|5918.12|5918.12|5918.12|5918.12|5917.36|5917.36|0
1639045470000|2021-12-09 10:24:30|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|0
1639045480000|2021-12-09 10:24:40|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1639045490000|2021-12-09 10:24:50|5919.26|5919.26|5919.73|5919.73|5919.73|5919.73|5919.26|5919.26|0
1639045500000|2021-12-09 10:25:00|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1639045510000|2021-12-09 10:25:10|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|5919.71|0
1639045530000|2021-12-09 10:25:30|5919.42|5919.42|5918.75|5918.75|5919.42|5919.42|5918.46|5918.46|0
1639045540000|2021-12-09 10:25:40|5918.46|5918.46|5918.75|5918.75|5918.75|5918.75|5918.46|5918.46|0
1639045550000|2021-12-09 10:25:50|5918.97|5918.97|5918.75|5918.75|5918.97|5918.97|5918.75|5918.75|0
1639045560000|2021-12-09 10:26:00|5919.71|5919.71|5921.07|5921.07|5921.07|5921.07|5919.71|5919.71|0
1639045570000|2021-12-09 10:26:10|5921.08|5921.08|5921.74|5921.74|5921.74|5921.74|5921.08|5921.08|0
1639045580000|2021-12-09 10:26:20|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|0
1639045590000|2021-12-09 10:26:30|5921.45|5921.45|5922.95|5922.95|5922.95|5922.95|5921.45|5921.45|0
1639045610000|2021-12-09 10:26:50|5924.48|5924.48|5924.24|5924.24|5924.48|5924.48|5924.24|5924.24|0
1639045630000|2021-12-09 10:27:10|5924.48|5924.48|5924.41|5924.41|5924.48|5924.48|5924.19|5924.19|0
1639045640000|2021-12-09 10:27:20|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|0
1639045650000|2021-12-09 10:27:30|5924.91|5924.91|5924.62|5924.62|5925.36|5925.36|5924.62|5924.62|0
1639045660000|2021-12-09 10:27:40|5924.38|5924.38|5922.99|5922.99|5924.38|5924.38|5922.99|5922.99|0
1639045680000|2021-12-09 10:28:00|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|0
1639045710000|2021-12-09 10:28:30|5922.4|5922.4|5922.1|5922.1|5922.4|5922.4|5922.1|5922.1|0
1639045730000|2021-12-09 10:28:50|5922.39|5922.39|5923.58|5923.58|5923.59|5923.59|5922.39|5922.39|0
1639045740000|2021-12-09 10:29:00|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|0
1639045750000|2021-12-09 10:29:10|5923.58|5923.58|5923.5|5923.5|5923.79|5923.79|5923.5|5923.5|0
1639045760000|2021-12-09 10:29:20|5924.01|5924.01|5924.48|5924.48|5924.48|5924.48|5924.01|5924.01|0
1639045770000|2021-12-09 10:29:30|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|0
1639045780000|2021-12-09 10:29:40|5924.48|5924.48|5924.46|5924.46|5924.48|5924.48|5924.46|5924.46|0
1639045790000|2021-12-09 10:29:50|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|0
1639045800000|2021-12-09 10:30:00|5925.46|5925.46|5925.99|5925.99|5925.99|5925.99|5925.46|5925.46|0
1639045820000|2021-12-09 10:30:20|5926.85|5926.85|5926.88|5926.88|5927.11|5927.11|5926.63|5926.63|0
1639045830000|2021-12-09 10:30:30|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|0
1639045840000|2021-12-09 10:30:40|5927.46|5927.46|5927.75|5927.75|5927.75|5927.75|5927.46|5927.46|0
1639045860000|2021-12-09 10:31:00|5927.77|5927.77|5927.99|5927.99|5927.99|5927.99|5927.77|5927.77|0
1639045870000|2021-12-09 10:31:10|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|0
1639045880000|2021-12-09 10:31:20|5928.06|5928.06|5928.35|5928.35|5928.35|5928.35|5928.06|5928.06|0
1639045890000|2021-12-09 10:31:30|5929.07|5929.07|5930|5930|5930|5930|5929.07|5929.07|0
1639045920000|2021-12-09 10:32:00|5930.03|5930.03|5930.5|5930.5|5930.5|5930.5|5930.03|5930.03|0
1639045930000|2021-12-09 10:32:10|5930.79|5930.79|5930.77|5930.77|5931.22|5931.22|5930.77|5930.77|0
1639045940000|2021-12-09 10:32:20|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1639045960000|2021-12-09 10:32:40|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|0
1639045970000|2021-12-09 10:32:50|5930.52|5930.52|5930.82|5930.82|5930.82|5930.82|5930.52|5930.52|0
1639045980000|2021-12-09 10:33:00|5930.58|5930.58|5930.37|5930.37|5930.58|5930.58|5930.37|5930.37|0
1639045990000|2021-12-09 10:33:10|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1639046000000|2021-12-09 10:33:20|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|0
1639046010000|2021-12-09 10:33:30|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|0
1639046020000|2021-12-09 10:33:40|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|0
1639046030000|2021-12-09 10:33:50|5930.93|5930.93|5931.69|5931.69|5931.69|5931.69|5930.93|5930.93|0
1639046040000|2021-12-09 10:34:00|5931.91|5931.91|5933.19|5933.19|5933.19|5933.19|5931.77|5931.77|0
1639046060000|2021-12-09 10:34:20|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1639046070000|2021-12-09 10:34:30|5932.97|5932.97|5933.27|5933.27|5933.27|5933.27|5932.97|5932.97|0
1639046080000|2021-12-09 10:34:40|5933.03|5933.03|5933.61|5933.61|5933.61|5933.61|5933.03|5933.03|0
1639046090000|2021-12-09 10:34:50|5933.83|5933.83|5934.54|5934.54|5934.54|5934.54|5933.83|5933.83|0
1639046110000|2021-12-09 10:35:10|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1639046120000|2021-12-09 10:35:20|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1639046130000|2021-12-09 10:35:30|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|0
1639046140000|2021-12-09 10:35:40|5937.2|5937.2|5937.44|5937.44|5937.44|5937.44|5937.2|5937.2|0
1639046150000|2021-12-09 10:35:50|5937.68|5937.68|5938.13|5938.13|5938.13|5938.13|5937.68|5937.68|0
1639046160000|2021-12-09 10:36:00|5937.65|5937.65|5938.76|5938.76|5938.76|5938.76|5937.65|5937.65|0
1639046170000|2021-12-09 10:36:10|5938.74|5938.74|5939.21|5939.21|5939.43|5939.43|5938.74|5938.74|0
1639046180000|2021-12-09 10:36:20|5939.2|5939.2|5939.24|5939.24|5939.24|5939.24|5939.2|5939.2|0
1639046190000|2021-12-09 10:36:30|5939.67|5939.67|5939.67|5939.67|5939.88|5939.88|5939.67|5939.67|0
1639046200000|2021-12-09 10:36:40|5939.88|5939.88|5939.83|5939.83|5939.88|5939.88|5939.83|5939.83|0
1639046210000|2021-12-09 10:36:50|5940.07|5940.07|5941.65|5941.65|5941.65|5941.65|5940.07|5940.07|0
1639046220000|2021-12-09 10:37:00|5942.16|5942.16|5941.25|5941.25|5942.16|5942.16|5941.25|5941.25|0
1639046230000|2021-12-09 10:37:10|5940.12|5940.12|5940.55|5940.55|5940.55|5940.55|5940.12|5940.12|0
1639046240000|2021-12-09 10:37:20|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1639046260000|2021-12-09 10:37:40|5940.27|5940.27|5940.66|5940.66|5940.66|5940.66|5940.23|5940.23|0
1639046270000|2021-12-09 10:37:50|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1639046280000|2021-12-09 10:38:00|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|0
1639046290000|2021-12-09 10:38:10|5941.64|5941.64|5941.65|5941.65|5941.65|5941.65|5941.64|5941.64|0
1639046300000|2021-12-09 10:38:20|5941.68|5941.68|5942.13|5942.13|5942.13|5942.13|5941.68|5941.68|0
1639046310000|2021-12-09 10:38:30|5942.37|5942.37|5945.46|5945.46|5945.46|5945.46|5942.37|5942.37|0
1639046330000|2021-12-09 10:38:50|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|0
1639046340000|2021-12-09 10:39:00|5944.98|5944.98|5945.27|5945.27|5945.27|5945.27|5944.98|5944.98|0
1639046350000|2021-12-09 10:39:10|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|5945.7|0
1639046360000|2021-12-09 10:39:20|5945.46|5945.46|5945.75|5945.75|5945.75|5945.75|5945.46|5945.46|0
1639046370000|2021-12-09 10:39:30|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|0
1639046380000|2021-12-09 10:39:40|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|0
1639046390000|2021-12-09 10:39:50|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1639046400000|2021-12-09 10:40:00|5945.46|5945.46|5945.94|5945.94|5945.94|5945.94|5945.46|5945.46|0
1639046410000|2021-12-09 10:40:10|5945.51|5945.51|5945.46|5945.46|5945.51|5945.51|5945.46|5945.46|0
1639046420000|2021-12-09 10:40:20|5944.17|5944.17|5943.96|5943.96|5944.17|5944.17|5943.96|5943.96|0
1639046430000|2021-12-09 10:40:30|5944.17|5944.17|5944.51|5944.51|5944.52|5944.52|5944.17|5944.17|0
1639046460000|2021-12-09 10:41:00|5944.8|5944.8|5945.23|5945.23|5945.23|5945.23|5944.8|5944.8|0
1639046470000|2021-12-09 10:41:10|5944.65|5944.65|5944.36|5944.36|5944.65|5944.65|5944.36|5944.36|0
1639046480000|2021-12-09 10:41:20|5943.93|5943.93|5943.64|5943.64|5943.93|5943.93|5943.64|5943.64|0
1639046490000|2021-12-09 10:41:30|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1639046500000|2021-12-09 10:41:40|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|0
1639046510000|2021-12-09 10:41:50|5943.38|5943.38|5942.14|5942.14|5943.38|5943.38|5942.12|5942.12|0
1639046520000|2021-12-09 10:42:00|5942.21|5942.21|5942.41|5942.41|5942.41|5942.41|5942.19|5942.19|0
1639046530000|2021-12-09 10:42:10|5942.7|5942.7|5943.39|5943.39|5943.39|5943.39|5942.7|5942.7|0
1639046540000|2021-12-09 10:42:20|5943.38|5943.38|5943.67|5943.67|5943.67|5943.67|5943.38|5943.38|0
1639046550000|2021-12-09 10:42:30|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|0
1639046560000|2021-12-09 10:42:40|5943.35|5943.35|5943.57|5943.57|5943.57|5943.57|5943.35|5943.35|0
1639046570000|2021-12-09 10:42:50|5943.55|5943.55|5942.85|5942.85|5943.55|5943.55|5942.85|5942.85|0
1639046580000|2021-12-09 10:43:00|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|0
1639046590000|2021-12-09 10:43:10|5943.12|5943.12|5942.91|5942.91|5943.12|5943.12|5942.91|5942.91|0
1639046600000|2021-12-09 10:43:20|5943.2|5943.2|5943.2|5943.2|5943.2|5943.2|5943.2|5943.2|0
1639046610000|2021-12-09 10:43:30|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1639046640000|2021-12-09 10:44:00|5943.47|5943.47|5943.9|5943.9|5943.9|5943.9|5943.47|5943.47|0
1639046650000|2021-12-09 10:44:10|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1639046660000|2021-12-09 10:44:20|5944.6|5944.6|5944.61|5944.61|5944.61|5944.61|5944.6|5944.6|0
1639046670000|2021-12-09 10:44:30|5945.04|5945.04|5946.57|5946.57|5946.57|5946.57|5945.04|5945.04|0
1639046680000|2021-12-09 10:44:40|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|0
1639046690000|2021-12-09 10:44:50|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|0
1639046700000|2021-12-09 10:45:00|5946.75|5946.75|5948.86|5948.86|5948.86|5948.86|5946.75|5946.75|0
1639046710000|2021-12-09 10:45:10|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1639046720000|2021-12-09 10:45:20|5948.36|5948.36|5946.73|5946.73|5948.36|5948.36|5946.73|5946.73|0
1639046730000|2021-12-09 10:45:30|5946.15|5946.15|5945.85|5945.85|5946.15|5946.15|5945.85|5945.85|0
1639046750000|2021-12-09 10:45:50|5945.88|5945.88|5946.11|5946.11|5946.11|5946.11|5945.88|5945.88|0
1639046760000|2021-12-09 10:46:00|5946.4|5946.4|5946.39|5946.39|5946.4|5946.4|5946.39|5946.39|0
1639046770000|2021-12-09 10:46:10|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|0
1639046790000|2021-12-09 10:46:30|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|0
1639046800000|2021-12-09 10:46:40|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|0
1639046820000|2021-12-09 10:47:00|5946|5946|5945.46|5945.46|5946|5946|5945.46|5945.46|0
1639046840000|2021-12-09 10:47:20|5945.24|5945.24|5945.26|5945.26|5945.26|5945.26|5945.24|5945.24|0
1639046850000|2021-12-09 10:47:30|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|0
1639046860000|2021-12-09 10:47:40|5945.98|5945.98|5945.98|5945.98|5945.98|5945.98|5945.98|5945.98|0
1639046870000|2021-12-09 10:47:50|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1639046880000|2021-12-09 10:48:00|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|0
1639046890000|2021-12-09 10:48:10|5946.74|5946.74|5947.25|5947.25|5947.25|5947.25|5946.74|5946.74|0
1639046900000|2021-12-09 10:48:20|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1639046910000|2021-12-09 10:48:30|5947.51|5947.51|5947.51|5947.51|5947.52|5947.52|5947.51|5947.51|0
1639046940000|2021-12-09 10:49:00|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|0
1639046950000|2021-12-09 10:49:10|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|0
1639046960000|2021-12-09 10:49:20|5947.46|5947.46|5947.75|5947.75|5947.75|5947.75|5947.46|5947.46|0
1639046970000|2021-12-09 10:49:30|5948.04|5948.04|5947.8|5947.8|5948.04|5948.04|5947.8|5947.8|0
1639046980000|2021-12-09 10:49:40|5947.51|5947.51|5947.22|5947.22|5947.51|5947.51|5947.22|5947.22|0
1639046990000|2021-12-09 10:49:50|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|0
1639047010000|2021-12-09 10:50:10|5947.87|5947.87|5947.66|5947.66|5947.87|5947.87|5947.66|5947.66|0
1639047020000|2021-12-09 10:50:20|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|0
1639047030000|2021-12-09 10:50:30|5946.77|5946.77|5946.81|5946.81|5946.81|5946.81|5946.77|5946.77|0
1639047050000|2021-12-09 10:50:50|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1639047060000|2021-12-09 10:51:00|5947.55|5947.55|5947.07|5947.07|5947.55|5947.55|5947.07|5947.07|0
1639047120000|2021-12-09 10:52:00|5947.05|5947.05|5947.04|5947.04|5947.05|5947.05|5947.04|5947.04|0
1639047130000|2021-12-09 10:52:10|5946.75|5946.75|5946.71|5946.71|5946.77|5946.77|5946.71|5946.71|0
1639047140000|2021-12-09 10:52:20|5946.5|5946.5|5946.79|5946.79|5946.79|5946.79|5946.5|5946.5|0
1639047150000|2021-12-09 10:52:30|5947.03|5947.03|5947.32|5947.32|5947.32|5947.32|5947.03|5947.03|0
1639047160000|2021-12-09 10:52:40|5947.3|5947.3|5947.88|5947.88|5947.88|5947.88|5947.3|5947.3|0
1639047180000|2021-12-09 10:53:00|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1639047190000|2021-12-09 10:53:10|5948.55|5948.55|5948.55|5948.55|5948.55|5948.55|5948.55|5948.55|0
1639047200000|2021-12-09 10:53:20|5948.12|5948.12|5947.85|5947.85|5948.12|5948.12|5947.85|5947.85|0
1639047210000|2021-12-09 10:53:30|5947.88|5947.88|5946.28|5946.28|5947.92|5947.92|5946.28|5946.28|0
1639047220000|2021-12-09 10:53:40|5946.04|5946.04|5945.71|5945.71|5946.04|5946.04|5945.71|5945.71|0
1639047230000|2021-12-09 10:53:50|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|0
1639047240000|2021-12-09 10:54:00|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.4|5945.4|0
1639047270000|2021-12-09 10:54:30|5945.66|5945.66|5947.74|5947.74|5947.74|5947.74|5945.66|5945.66|0
1639047280000|2021-12-09 10:54:40|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1639047290000|2021-12-09 10:54:50|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1639047300000|2021-12-09 10:55:00|5947.6|5947.6|5948.17|5948.17|5948.17|5948.17|5947.6|5947.6|0
1639047320000|2021-12-09 10:55:20|5948.19|5948.19|5948.9|5948.9|5948.9|5948.9|5948.19|5948.19|0
1639047330000|2021-12-09 10:55:30|5948.91|5948.91|5948.99|5948.99|5948.99|5948.99|5948.91|5948.91|0
1639047340000|2021-12-09 10:55:40|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1639047350000|2021-12-09 10:55:50|5949.78|5949.78|5950.82|5950.82|5950.82|5950.82|5949.76|5949.76|0
1639047360000|2021-12-09 10:56:00|5951.25|5951.25|5951.25|5951.25|5951.25|5951.25|5951.25|5951.25|0
1639047370000|2021-12-09 10:56:10|5951.27|5951.27|5951.46|5951.46|5951.46|5951.46|5951.22|5951.22|0
1639047380000|2021-12-09 10:56:20|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|0
1639047390000|2021-12-09 10:56:30|5951.21|5951.21|5950.92|5950.92|5951.21|5951.21|5950.92|5950.92|0
1639047400000|2021-12-09 10:56:40|5950.84|5950.84|5950.38|5950.38|5950.84|5950.84|5950.38|5950.38|0
1639047410000|2021-12-09 10:56:50|5950.41|5950.41|5950.43|5950.43|5950.43|5950.43|5950.41|5950.41|0
1639047420000|2021-12-09 10:57:00|5950.72|5950.72|5950.73|5950.73|5950.73|5950.73|5950.72|5950.72|0
1639047430000|2021-12-09 10:57:10|5950.77|5950.77|5950.78|5950.78|5950.78|5950.78|5950.77|5950.77|0
1639047440000|2021-12-09 10:57:20|5950.77|5950.77|5950.77|5950.77|5950.78|5950.78|5950.76|5950.76|0
1639047450000|2021-12-09 10:57:30|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1639047460000|2021-12-09 10:57:40|5950.61|5950.61|5950|5950|5950.61|5950.61|5950|5950|0
1639047470000|2021-12-09 10:57:50|5949.57|5949.57|5949.38|5949.38|5949.57|5949.57|5949.36|5949.36|0
1639047480000|2021-12-09 10:58:00|5949.09|5949.09|5949.06|5949.06|5949.09|5949.09|5949.06|5949.06|0
1639047490000|2021-12-09 10:58:10|5948.2|5948.2|5948.2|5948.2|5948.22|5948.22|5948.2|5948.2|0
1639047500000|2021-12-09 10:58:20|5948.22|5948.22|5948.23|5948.23|5948.23|5948.23|5948.22|5948.22|0
1639047510000|2021-12-09 10:58:30|5948.21|5948.21|5946.86|5946.86|5948.21|5948.21|5946.86|5946.86|0
1639047520000|2021-12-09 10:58:40|5946.85|5946.85|5943.95|5943.95|5946.85|5946.85|5943.95|5943.95|0
1639047530000|2021-12-09 10:58:50|5943.93|5943.93|5943.93|5943.93|5943.93|5943.93|5943.93|5943.93|0
1639047540000|2021-12-09 10:59:00|5944.17|5944.17|5944.16|5944.16|5944.17|5944.17|5944.16|5944.16|0
1639047550000|2021-12-09 10:59:10|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|0
1639047560000|2021-12-09 10:59:20|5944.1|5944.1|5944.82|5944.82|5944.82|5944.82|5944.1|5944.1|0
1639047570000|2021-12-09 10:59:30|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|0
1639047580000|2021-12-09 10:59:40|5945.05|5945.05|5945.05|5945.05|5945.05|5945.05|5945.05|5945.05|0
1639047590000|2021-12-09 10:59:50|5945.06|5945.06|5944.77|5944.77|5945.06|5945.06|5944.77|5944.77|0
1639047600000|2021-12-09 11:00:00|5944.34|5944.34|5944.63|5944.63|5944.81|5944.81|5944.34|5944.34|0
1639047610000|2021-12-09 11:00:10|5945.27|5945.27|5945.27|5945.27|5945.27|5945.27|5945.27|5945.27|0
1639047620000|2021-12-09 11:00:20|5945.24|5945.24|5945.52|5945.52|5945.52|5945.52|5945.24|5945.24|0
1639047630000|2021-12-09 11:00:30|5946.24|5946.24|5946.02|5946.02|5946.48|5946.48|5946.02|5946.02|0
1639047640000|2021-12-09 11:00:40|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|0
1639047660000|2021-12-09 11:01:00|5945.75|5945.75|5946.97|5946.97|5946.97|5946.97|5945.75|5945.75|0
1639047670000|2021-12-09 11:01:10|5946.68|5946.68|5944.93|5944.93|5946.68|5946.68|5944.93|5944.93|0
1639047680000|2021-12-09 11:01:20|5944.94|5944.94|5944.36|5944.36|5944.94|5944.94|5944.36|5944.36|0
1639047700000|2021-12-09 11:01:40|5944.15|5944.15|5944.15|5944.15|5944.15|5944.15|5944.15|5944.15|0
1639047710000|2021-12-09 11:01:50|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1639047720000|2021-12-09 11:02:00|5944.87|5944.87|5944.63|5944.63|5944.87|5944.87|5944.63|5944.63|0
1639047750000|2021-12-09 11:02:30|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|0
1639047760000|2021-12-09 11:02:40|5944.63|5944.63|5946.17|5946.17|5946.17|5946.17|5944.63|5944.63|0
1639047770000|2021-12-09 11:02:50|5945.88|5945.88|5945.91|5945.91|5945.91|5945.91|5945.88|5945.88|0
1639047780000|2021-12-09 11:03:00|5945.69|5945.69|5945.45|5945.45|5945.69|5945.69|5945.42|5945.42|0
1639047790000|2021-12-09 11:03:10|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|0
1639047800000|2021-12-09 11:03:20|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|5945.14|0
1639047820000|2021-12-09 11:03:40|5945.59|5945.59|5945.64|5945.64|5945.93|5945.93|5945.35|5945.35|0
1639047830000|2021-12-09 11:03:50|5946.12|5946.12|5945.88|5945.88|5946.12|5946.12|5945.88|5945.88|0
1639047840000|2021-12-09 11:04:00|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|0
1639047850000|2021-12-09 11:04:10|5945.88|5945.88|5945.66|5945.66|5945.88|5945.88|5945.66|5945.66|0
1639047860000|2021-12-09 11:04:20|5945.37|5945.37|5944.13|5944.13|5945.37|5945.37|5944.13|5944.13|0
1639047870000|2021-12-09 11:04:30|5944.12|5944.12|5944.41|5944.41|5944.41|5944.41|5944.12|5944.12|0
1639047880000|2021-12-09 11:04:40|5945.34|5945.34|5945.63|5945.63|5945.63|5945.63|5945.34|5945.34|0
1639047900000|2021-12-09 11:05:00|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|0
1639047910000|2021-12-09 11:05:10|5944.33|5944.33|5944.91|5944.91|5944.91|5944.91|5944.33|5944.33|0
1639047920000|2021-12-09 11:05:20|5944.62|5944.62|5944.33|5944.33|5944.62|5944.62|5944.33|5944.33|0
1639047930000|2021-12-09 11:05:30|5944.62|5944.62|5943.72|5943.72|5944.62|5944.62|5943.72|5943.72|0
1639047950000|2021-12-09 11:05:50|5943.14|5943.14|5942.85|5942.85|5943.14|5943.14|5942.85|5942.85|0
1639047960000|2021-12-09 11:06:00|5942.87|5942.87|5941.9|5941.9|5942.87|5942.87|5941.9|5941.9|0
1639047970000|2021-12-09 11:06:10|5941.19|5941.19|5941.01|5941.01|5941.19|5941.19|5940.88|5940.88|0
1639047980000|2021-12-09 11:06:20|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1639047990000|2021-12-09 11:06:30|5941|5941|5941.51|5941.51|5941.51|5941.51|5941|5941|0
1639048010000|2021-12-09 11:06:50|5941.72|5941.72|5940.72|5940.72|5941.72|5941.72|5940.72|5940.72|0
1639048020000|2021-12-09 11:07:00|5941.42|5941.42|5942.64|5942.64|5942.64|5942.64|5941.42|5941.42|0
1639048030000|2021-12-09 11:07:10|5942.92|5942.92|5941.13|5941.13|5942.92|5942.92|5941.13|5941.13|0
1639048040000|2021-12-09 11:07:20|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|0
1639048050000|2021-12-09 11:07:30|5940.84|5940.84|5941.05|5941.05|5941.05|5941.05|5940.84|5940.84|0
1639048060000|2021-12-09 11:07:40|5940.77|5940.77|5941.02|5941.02|5941.02|5941.02|5940.77|5940.77|0
1639048070000|2021-12-09 11:07:50|5941|5941|5941|5941|5941|5941|5941|5941|0
1639048080000|2021-12-09 11:08:00|5940.71|5940.71|5937.84|5937.84|5940.71|5940.71|5937.84|5937.84|0
1639048090000|2021-12-09 11:08:10|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|5938.13|0
1639048100000|2021-12-09 11:08:20|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|0
1639048120000|2021-12-09 11:08:40|5938.48|5938.48|5939.16|5939.16|5939.16|5939.16|5938.47|5938.47|0
1639048130000|2021-12-09 11:08:50|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|0
1639048140000|2021-12-09 11:09:00|5938.6|5938.6|5939.02|5939.02|5939.02|5939.02|5938.55|5938.55|0
1639048180000|2021-12-09 11:09:40|5938.81|5938.81|5937.88|5937.88|5938.81|5938.81|5937.88|5937.88|0
1639048190000|2021-12-09 11:09:50|5938.17|5938.17|5938.24|5938.24|5938.46|5938.46|5938.17|5938.17|0
1639048210000|2021-12-09 11:10:10|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|5938.19|5938.19|0
1639048220000|2021-12-09 11:10:20|5938.93|5938.93|5940.44|5940.44|5940.44|5940.44|5938.93|5938.93|0
1639048230000|2021-12-09 11:10:30|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|0
1639048240000|2021-12-09 11:10:40|5941.03|5941.03|5941.68|5941.68|5941.89|5941.89|5941.03|5941.03|0
1639048260000|2021-12-09 11:11:00|5941.39|5941.39|5941.39|5941.39|5941.39|5941.39|5941.39|5941.39|0
1639048280000|2021-12-09 11:11:20|5941.36|5941.36|5941.35|5941.35|5941.36|5941.36|5941.35|5941.35|0
1639048290000|2021-12-09 11:11:30|5940.49|5940.49|5939.48|5939.48|5940.49|5940.49|5939.48|5939.48|0
1639048300000|2021-12-09 11:11:40|5939.47|5939.47|5938.24|5938.24|5939.47|5939.47|5938.24|5938.24|0
1639048310000|2021-12-09 11:11:50|5937.66|5937.66|5933.62|5933.62|5937.66|5937.66|5933.62|5933.62|0
1639048320000|2021-12-09 11:12:00|5933.33|5933.33|5934.36|5934.36|5934.58|5934.58|5933.33|5933.33|0
1639048330000|2021-12-09 11:12:10|5934.07|5934.07|5934.36|5934.36|5934.36|5934.36|5934.07|5934.07|0
1639048340000|2021-12-09 11:12:20|5935.72|5935.72|5935.49|5935.49|5935.72|5935.72|5935.49|5935.49|0
1639048360000|2021-12-09 11:12:40|5935.25|5935.25|5934.96|5934.96|5935.25|5935.25|5934.96|5934.96|0
1639048370000|2021-12-09 11:12:50|5934.72|5934.72|5933.77|5933.77|5934.72|5934.72|5933.77|5933.77|0
1639048380000|2021-12-09 11:13:00|5933.74|5933.74|5933.12|5933.12|5933.74|5933.74|5933.12|5933.12|0
1639048390000|2021-12-09 11:13:10|5933.33|5933.33|5932.86|5932.86|5933.33|5933.33|5932.86|5932.86|0
1639048400000|2021-12-09 11:13:20|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|0
1639048430000|2021-12-09 11:13:50|5932.37|5932.37|5931.11|5931.11|5932.37|5932.37|5931.11|5931.11|0
1639048440000|2021-12-09 11:14:00|5930.87|5930.87|5928.67|5928.67|5930.87|5930.87|5928.67|5928.67|0
1639048450000|2021-12-09 11:14:10|5928.64|5928.64|5928.54|5928.54|5928.85|5928.85|5928.54|5928.54|0
1639048460000|2021-12-09 11:14:20|5928.78|5928.78|5930.42|5930.42|5930.42|5930.42|5928.78|5928.78|0
1639048470000|2021-12-09 11:14:30|5929.77|5929.77|5928.65|5928.65|5929.99|5929.99|5928.65|5928.65|0
1639048480000|2021-12-09 11:14:40|5928.36|5928.36|5929.05|5929.05|5929.05|5929.05|5928.36|5928.36|0
1639048490000|2021-12-09 11:14:50|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|0
1639048500000|2021-12-09 11:15:00|5928.82|5928.82|5929.1|5929.1|5929.1|5929.1|5928.81|5928.81|0
1639048510000|2021-12-09 11:15:10|5929.39|5929.39|5930.1|5930.1|5930.1|5930.1|5929.39|5929.39|0
1639048530000|2021-12-09 11:15:30|5930.19|5930.19|5930.24|5930.24|5930.24|5930.24|5930.19|5930.19|0
1639048540000|2021-12-09 11:15:40|5930.82|5930.82|5931.38|5931.38|5931.38|5931.38|5930.82|5930.82|0
1639048560000|2021-12-09 11:16:00|5931.67|5931.67|5933.93|5933.93|5933.93|5933.93|5931.67|5931.67|0
1639048570000|2021-12-09 11:16:10|5934.51|5934.51|5934.43|5934.43|5934.51|5934.51|5933.93|5933.93|0
1639048580000|2021-12-09 11:16:20|5934.41|5934.41|5935.36|5935.36|5935.36|5935.36|5934.41|5934.41|0
1639048590000|2021-12-09 11:16:30|5934.78|5934.78|5934.11|5934.11|5934.78|5934.78|5934.11|5934.11|0
1639048600000|2021-12-09 11:16:40|5933.4|5933.4|5932.39|5932.39|5933.4|5933.4|5932.39|5932.39|0
1639048620000|2021-12-09 11:17:00|5933.11|5933.11|5932.63|5932.63|5933.11|5933.11|5932.63|5932.63|0
1639048630000|2021-12-09 11:17:10|5932.84|5932.84|5933.8|5933.8|5933.8|5933.8|5932.84|5932.84|0
1639048640000|2021-12-09 11:17:20|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|0
1639048650000|2021-12-09 11:17:30|5933.6|5933.6|5933.61|5933.61|5933.61|5933.61|5933.6|5933.6|0
1639048660000|2021-12-09 11:17:40|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|5933.97|0
1639048680000|2021-12-09 11:18:00|5933.95|5933.95|5935.1|5935.1|5935.1|5935.1|5933.95|5933.95|0
1639048690000|2021-12-09 11:18:10|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|0
1639048710000|2021-12-09 11:18:30|5935.14|5935.14|5936.5|5936.5|5936.5|5936.5|5935.14|5935.14|0
1639048720000|2021-12-09 11:18:40|5936.47|5936.47|5936.19|5936.19|5936.47|5936.47|5936.19|5936.19|0
1639048730000|2021-12-09 11:18:50|5935.97|5935.97|5936.76|5936.76|5936.76|5936.76|5935.97|5935.97|0
1639048740000|2021-12-09 11:19:00|5936.77|5936.77|5936.77|5936.77|5936.77|5936.77|5936.77|5936.77|0
1639048760000|2021-12-09 11:19:20|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|0
1639048770000|2021-12-09 11:19:30|5935.25|5935.25|5935.24|5935.24|5935.25|5935.25|5935.24|5935.24|0
1639048780000|2021-12-09 11:19:40|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|0
1639048790000|2021-12-09 11:19:50|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1639048800000|2021-12-09 11:20:00|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1639048810000|2021-12-09 11:20:10|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1639048820000|2021-12-09 11:20:20|5936.06|5936.06|5936.06|5936.06|5936.06|5936.06|5936.06|5936.06|0
1639048830000|2021-12-09 11:20:30|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1639048840000|2021-12-09 11:20:40|5935.63|5935.63|5935.39|5935.39|5935.63|5935.63|5935.39|5935.39|0
1639048870000|2021-12-09 11:21:10|5935.68|5935.68|5936.44|5936.44|5936.44|5936.44|5935.68|5935.68|0
1639048890000|2021-12-09 11:21:30|5936.5|5936.5|5937.33|5937.33|5937.33|5937.33|5936.47|5936.47|0
1639048930000|2021-12-09 11:22:10|5937.05|5937.05|5936.81|5936.81|5937.05|5937.05|5936.81|5936.81|0
1639048940000|2021-12-09 11:22:20|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1639048950000|2021-12-09 11:22:30|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1639048960000|2021-12-09 11:22:40|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1639048970000|2021-12-09 11:22:50|5936.31|5936.31|5936.6|5936.6|5936.6|5936.6|5936.31|5936.31|0
1639048980000|2021-12-09 11:23:00|5936.89|5936.89|5937.13|5937.13|5937.34|5937.34|5936.89|5936.89|0
1639048990000|2021-12-09 11:23:10|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|0
1639049000000|2021-12-09 11:23:20|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|0
1639049010000|2021-12-09 11:23:30|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1639049030000|2021-12-09 11:23:50|5937.87|5937.87|5936.06|5936.06|5938.35|5938.35|5936.06|5936.06|0
1639049040000|2021-12-09 11:24:00|5935.58|5935.58|5935.29|5935.29|5935.58|5935.58|5935.29|5935.29|0
1639049060000|2021-12-09 11:24:20|5935.08|5935.08|5935.08|5935.08|5935.08|5935.08|5935.08|5935.08|0
1639049070000|2021-12-09 11:24:30|5935.07|5935.07|5934.59|5934.59|5935.07|5935.07|5934.59|5934.59|0
1639049080000|2021-12-09 11:24:40|5933.72|5933.72|5933.28|5933.28|5933.72|5933.72|5933.28|5933.28|0
1639049090000|2021-12-09 11:24:50|5933.86|5933.86|5934.77|5934.77|5934.77|5934.77|5933.86|5933.86|0
1639049100000|2021-12-09 11:25:00|5934.78|5934.78|5935.86|5935.86|5935.86|5935.86|5934.78|5934.78|0
1639049120000|2021-12-09 11:25:20|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|0
1639049130000|2021-12-09 11:25:30|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|0
1639049150000|2021-12-09 11:25:50|5935.04|5935.04|5935.03|5935.03|5935.04|5935.04|5935.03|5935.03|0
1639049160000|2021-12-09 11:26:00|5935.32|5935.32|5935.61|5935.61|5935.61|5935.61|5935.32|5935.32|0
1639049170000|2021-12-09 11:26:10|5934.65|5934.65|5934.36|5934.36|5934.65|5934.65|5934.36|5934.36|0
1639049180000|2021-12-09 11:26:20|5934.4|5934.4|5934.9|5934.9|5934.9|5934.9|5934.4|5934.4|0
1639049220000|2021-12-09 11:27:00|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|0
1639049250000|2021-12-09 11:27:30|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|0
1639049260000|2021-12-09 11:27:40|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1639049270000|2021-12-09 11:27:50|5936.42|5936.42|5937.98|5937.98|5938.01|5938.01|5936.42|5936.42|0
1639049280000|2021-12-09 11:28:00|5937.74|5937.74|5937.22|5937.22|5937.74|5937.74|5937.22|5937.22|0
1639049290000|2021-12-09 11:28:10|5936.57|5936.57|5935.47|5935.47|5936.57|5936.57|5935.47|5935.47|0
1639049300000|2021-12-09 11:28:20|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|0
1639049330000|2021-12-09 11:28:50|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|0
1639049340000|2021-12-09 11:29:00|5934.32|5934.32|5933.78|5933.78|5934.32|5934.32|5933.54|5933.54|0
1639049350000|2021-12-09 11:29:10|5934.02|5934.02|5934.23|5934.23|5934.23|5934.23|5934.02|5934.02|0
1639049360000|2021-12-09 11:29:20|5933.7|5933.7|5933.49|5933.49|5933.7|5933.7|5933.49|5933.49|0
1639049370000|2021-12-09 11:29:30|5933.25|5933.25|5932.72|5932.72|5933.25|5933.25|5932.72|5932.72|0
1639049400000|2021-12-09 11:30:00|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|0
1639049410000|2021-12-09 11:30:10|5933.18|5933.18|5933.41|5933.41|5933.41|5933.41|5933.18|5933.18|0
1639049420000|2021-12-09 11:30:20|5933.63|5933.63|5933.63|5933.63|5933.63|5933.63|5933.63|5933.63|0
1639049440000|2021-12-09 11:30:40|5933.64|5933.64|5933.63|5933.63|5933.64|5933.64|5933.63|5933.63|0
1639049450000|2021-12-09 11:30:50|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|0
1639049460000|2021-12-09 11:31:00|5934.5|5934.5|5935.16|5935.16|5935.16|5935.16|5934.5|5934.5|0
1639049470000|2021-12-09 11:31:10|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1639049490000|2021-12-09 11:31:30|5935.39|5935.39|5935.37|5935.37|5935.39|5935.39|5935.37|5935.37|0
1639049500000|2021-12-09 11:31:40|5935.35|5935.35|5935.59|5935.59|5935.59|5935.59|5935.35|5935.35|0
1639049510000|2021-12-09 11:31:50|5935.3|5935.3|5935.59|5935.59|5935.59|5935.59|5935.3|5935.3|0
1639049520000|2021-12-09 11:32:00|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1639049540000|2021-12-09 11:32:20|5935.8|5935.8|5936.01|5936.01|5936.01|5936.01|5935.8|5935.8|0
1639049550000|2021-12-09 11:32:30|5936.05|5936.05|5936.34|5936.34|5936.34|5936.34|5936.05|5936.05|0
1639049570000|2021-12-09 11:32:50|5936.63|5936.63|5937.32|5937.32|5937.32|5937.32|5936.63|5936.63|0
1639049590000|2021-12-09 11:33:10|5937.61|5937.61|5937.37|5937.37|5937.61|5937.61|5937.37|5937.37|0
1639049610000|2021-12-09 11:33:30|5937.08|5937.08|5937.08|5937.08|5937.08|5937.08|5937.08|5937.08|0
1639049620000|2021-12-09 11:33:40|5937.13|5937.13|5936.33|5936.33|5937.13|5937.13|5936.33|5936.33|0
1639049640000|2021-12-09 11:34:00|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|0
1639049660000|2021-12-09 11:34:20|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|0
1639049670000|2021-12-09 11:34:30|5936.26|5936.26|5936.84|5936.84|5936.84|5936.84|5936.26|5936.26|0
1639049690000|2021-12-09 11:34:50|5937.55|5937.55|5938.27|5938.27|5938.27|5938.27|5937.55|5937.55|0
1639049720000|2021-12-09 11:35:20|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|0
1639049760000|2021-12-09 11:36:00|5938.8|5938.8|5938.82|5938.82|5938.82|5938.82|5938.8|5938.8|0
1639049790000|2021-12-09 11:36:30|5938.81|5938.81|5938.78|5938.78|5938.81|5938.81|5938.78|5938.78|0
1639049800000|2021-12-09 11:36:40|5938.57|5938.57|5939.72|5939.72|5939.72|5939.72|5938.57|5938.57|0
1639049820000|2021-12-09 11:37:00|5939.01|5939.01|5935.99|5935.99|5939.01|5939.01|5935.99|5935.99|0
1639049830000|2021-12-09 11:37:10|5935.41|5935.41|5935.17|5935.17|5935.41|5935.41|5935.17|5935.17|0
1639049840000|2021-12-09 11:37:20|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|0
1639049880000|2021-12-09 11:38:00|5935.17|5935.17|5935.55|5935.55|5935.55|5935.55|5935.17|5935.17|0
1639049890000|2021-12-09 11:38:10|5935.84|5935.84|5936.06|5936.06|5936.06|5936.06|5935.84|5935.84|0
1639049900000|2021-12-09 11:38:20|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1639049910000|2021-12-09 11:38:30|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1639049930000|2021-12-09 11:38:50|5935.08|5935.08|5933.16|5933.16|5935.08|5935.08|5933.16|5933.16|0
1639049940000|2021-12-09 11:39:00|5933.45|5933.45|5932.26|5932.26|5933.45|5933.45|5932.26|5932.26|0
1639049950000|2021-12-09 11:39:10|5931.97|5931.97|5931.93|5931.93|5931.97|5931.97|5931.93|5931.93|0
1639049960000|2021-12-09 11:39:20|5932.22|5932.22|5931.94|5931.94|5932.22|5932.22|5931.93|5931.93|0
1639049980000|2021-12-09 11:39:40|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1639049990000|2021-12-09 11:39:50|5931.94|5931.94|5931.94|5931.94|5931.95|5931.95|5931.94|5931.94|0
1639050000000|2021-12-09 11:40:00|5931.92|5931.92|5931.71|5931.71|5931.92|5931.92|5931.71|5931.71|0
1639050010000|2021-12-09 11:40:10|5932|5932|5931.71|5931.71|5932|5932|5931.71|5931.71|0
1639050020000|2021-12-09 11:40:20|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|0
1639050040000|2021-12-09 11:40:40|5931.66|5931.66|5931.41|5931.41|5931.67|5931.67|5931.38|5931.38|0
1639050050000|2021-12-09 11:40:50|5931.17|5931.17|5930.4|5930.4|5931.17|5931.17|5930.4|5930.4|0
1639050060000|2021-12-09 11:41:00|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1639050080000|2021-12-09 11:41:20|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|0
1639050090000|2021-12-09 11:41:30|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|0
1639050100000|2021-12-09 11:41:40|5928.28|5928.28|5927.85|5927.85|5928.28|5928.28|5927.85|5927.85|0
1639050120000|2021-12-09 11:42:00|5927.86|5927.86|5928.26|5928.26|5928.27|5928.27|5927.86|5927.86|0
1639050130000|2021-12-09 11:42:10|5928.76|5928.76|5928.47|5928.47|5928.76|5928.76|5928.47|5928.47|0
1639050140000|2021-12-09 11:42:20|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|0
1639050150000|2021-12-09 11:42:30|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1639050180000|2021-12-09 11:43:00|5930.38|5930.38|5930.6|5930.6|5930.6|5930.6|5930.38|5930.38|0
1639050190000|2021-12-09 11:43:10|5930.5|5930.5|5930.07|5930.07|5930.5|5930.5|5930.07|5930.07|0
1639050200000|2021-12-09 11:43:20|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1639050210000|2021-12-09 11:43:30|5929.53|5929.53|5929.54|5929.54|5929.54|5929.54|5929.53|5929.53|0
1639050220000|2021-12-09 11:43:40|5929.33|5929.33|5928.85|5928.85|5929.33|5929.33|5928.85|5928.85|0
1639050240000|2021-12-09 11:44:00|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1639050250000|2021-12-09 11:44:10|5928.82|5928.82|5928.78|5928.78|5928.82|5928.82|5928.78|5928.78|0
1639050260000|2021-12-09 11:44:20|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|0
1639050280000|2021-12-09 11:44:40|5928.92|5928.92|5929.91|5929.91|5929.91|5929.91|5928.92|5928.92|0
1639050310000|2021-12-09 11:45:10|5930.13|5930.13|5930.85|5930.85|5930.85|5930.85|5930.13|5930.13|0
1639050330000|2021-12-09 11:45:30|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|0
1639050340000|2021-12-09 11:45:40|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1639050360000|2021-12-09 11:46:00|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|0
1639050390000|2021-12-09 11:46:30|5930.66|5930.66|5930.95|5930.95|5930.95|5930.95|5930.66|5930.66|0
1639050410000|2021-12-09 11:46:50|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|0
1639050420000|2021-12-09 11:47:00|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1639050430000|2021-12-09 11:47:10|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|0
1639050440000|2021-12-09 11:47:20|5931.45|5931.45|5931.69|5931.69|5931.69|5931.69|5931.45|5931.45|0
1639050450000|2021-12-09 11:47:30|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|0
1639050480000|2021-12-09 11:48:00|5932.59|5932.59|5933.17|5933.17|5933.17|5933.17|5932.59|5932.59|0
1639050490000|2021-12-09 11:48:10|5932.88|5932.88|5932.88|5932.88|5932.88|5932.88|5932.88|5932.88|0
1639050500000|2021-12-09 11:48:20|5933.17|5933.17|5933.39|5933.39|5933.39|5933.39|5933.17|5933.17|0
1639050510000|2021-12-09 11:48:30|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|0
1639050520000|2021-12-09 11:48:40|5934.15|5934.15|5934.13|5934.13|5934.15|5934.15|5934.13|5934.13|0
1639050530000|2021-12-09 11:48:50|5933.7|5933.7|5933.8|5933.8|5933.8|5933.8|5933.7|5933.7|0
1639050540000|2021-12-09 11:49:00|5933.83|5933.83|5932.57|5932.57|5933.83|5933.83|5932.57|5932.57|0
1639050550000|2021-12-09 11:49:10|5932.55|5932.55|5932.03|5932.03|5932.55|5932.55|5932.03|5932.03|0
1639050560000|2021-12-09 11:49:20|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|0
1639050570000|2021-12-09 11:49:30|5932.53|5932.53|5933.75|5933.75|5933.75|5933.75|5932.53|5932.53|0
1639050590000|2021-12-09 11:49:50|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|0
1639050600000|2021-12-09 11:50:00|5935.45|5935.45|5935.4|5935.4|5935.69|5935.69|5935.4|5935.4|0
1639050610000|2021-12-09 11:50:10|5935.11|5935.11|5934.42|5934.42|5935.11|5935.11|5934.42|5934.42|0
1639050620000|2021-12-09 11:50:20|5933.6|5933.6|5933.6|5933.6|5933.6|5933.6|5933.6|5933.6|0
1639050630000|2021-12-09 11:50:30|5933.31|5933.31|5933.1|5933.1|5933.31|5933.31|5932.88|5932.88|0
1639050640000|2021-12-09 11:50:40|5933.14|5933.14|5932.71|5932.71|5933.14|5933.14|5932.71|5932.71|0
1639050650000|2021-12-09 11:50:50|5932.24|5932.24|5932.02|5932.02|5932.24|5932.24|5932.02|5932.02|0
1639050660000|2021-12-09 11:51:00|5932.26|5932.26|5932.27|5932.27|5932.27|5932.27|5932.26|5932.26|0
1639050670000|2021-12-09 11:51:10|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|0
1639050680000|2021-12-09 11:51:20|5932.78|5932.78|5932.56|5932.56|5932.78|5932.78|5932.56|5932.56|0
1639050690000|2021-12-09 11:51:30|5932.78|5932.78|5932.78|5932.78|5932.78|5932.78|5932.78|5932.78|0
1639050720000|2021-12-09 11:52:00|5932.56|5932.56|5932.83|5932.83|5932.83|5932.83|5932.56|5932.56|0
1639050730000|2021-12-09 11:52:10|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1639050740000|2021-12-09 11:52:20|5932.75|5932.75|5932.32|5932.32|5932.75|5932.75|5932.32|5932.32|0
1639050750000|2021-12-09 11:52:30|5932.03|5932.03|5931.39|5931.39|5932.03|5932.03|5931.39|5931.39|0
1639050760000|2021-12-09 11:52:40|5931.41|5931.41|5931.39|5931.39|5931.41|5931.41|5931.39|5931.39|0
1639050780000|2021-12-09 11:53:00|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|0
1639050790000|2021-12-09 11:53:10|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|0
1639050800000|2021-12-09 11:53:20|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|0
1639050820000|2021-12-09 11:53:40|5929.52|5929.52|5929.73|5929.73|5929.73|5929.73|5929.52|5929.52|0
1639050830000|2021-12-09 11:53:50|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|0
1639050850000|2021-12-09 11:54:10|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|0
1639050860000|2021-12-09 11:54:20|5930.49|5930.49|5930.95|5930.95|5930.95|5930.95|5930.49|5930.49|0
1639050870000|2021-12-09 11:54:30|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1639050880000|2021-12-09 11:54:40|5931.18|5931.18|5931.85|5931.85|5931.85|5931.85|5931.18|5931.18|0
1639050890000|2021-12-09 11:54:50|5932.09|5932.09|5931.8|5931.8|5932.09|5932.09|5931.8|5931.8|0
1639050900000|2021-12-09 11:55:00|5931.81|5931.81|5931.81|5931.81|5932.03|5932.03|5931.81|5931.81|0
1639050920000|2021-12-09 11:55:20|5931.82|5931.82|5931.61|5931.61|5931.82|5931.82|5931.61|5931.61|0
1639050940000|2021-12-09 11:55:40|5931.85|5931.85|5931.84|5931.84|5931.85|5931.85|5931.84|5931.84|0
1639050950000|2021-12-09 11:55:50|5932.05|5932.05|5932.04|5932.04|5932.05|5932.05|5932.04|5932.04|0
1639050980000|2021-12-09 11:56:20|5931.75|5931.75|5931.74|5931.74|5931.75|5931.75|5931.74|5931.74|0
1639050990000|2021-12-09 11:56:30|5930.97|5930.97|5930.68|5930.68|5930.97|5930.97|5930.68|5930.68|0
1639051010000|2021-12-09 11:56:50|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|0
1639051030000|2021-12-09 11:57:10|5930.68|5930.68|5930.66|5930.66|5930.68|5930.68|5930.66|5930.66|0
1639051040000|2021-12-09 11:57:20|5930.44|5930.44|5929.68|5929.68|5930.44|5930.44|5929.68|5929.68|0
1639051050000|2021-12-09 11:57:30|5929.69|5929.69|5930.17|5930.17|5930.17|5930.17|5929.69|5929.69|0
1639051060000|2021-12-09 11:57:40|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|0
1639051070000|2021-12-09 11:57:50|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|0
1639051080000|2021-12-09 11:58:00|5930.28|5930.28|5930.25|5930.25|5930.28|5930.28|5930.25|5930.25|0
1639051090000|2021-12-09 11:58:10|5929.96|5929.96|5929.49|5929.49|5929.96|5929.96|5929.49|5929.49|0
1639051120000|2021-12-09 11:58:40|5929.72|5929.72|5930.01|5930.01|5930.01|5930.01|5929.72|5929.72|0
1639051140000|2021-12-09 11:59:00|5929.72|5929.72|5930.17|5930.17|5930.18|5930.18|5929.72|5929.72|0
1639051150000|2021-12-09 11:59:10|5930.12|5930.12|5930.16|5930.16|5930.16|5930.16|5930.12|5930.12|0
1639051170000|2021-12-09 11:59:30|5930.15|5930.15|5930.26|5930.26|5930.26|5930.26|5930.12|5930.12|0
1639051180000|2021-12-09 11:59:40|5930.21|5930.21|5932.42|5932.42|5932.42|5932.42|5930.21|5930.21|0
1639051190000|2021-12-09 11:59:50|5932.43|5932.43|5931.88|5931.88|5932.46|5932.46|5931.88|5931.88|0
1639051200000|2021-12-09 12:00:00|5932.75|5932.75|5933.21|5933.21|5933.21|5933.21|5932.75|5932.75|0
1639051210000|2021-12-09 12:00:10|5933.22|5933.22|5932.43|5932.43|5933.22|5933.22|5932.43|5932.43|0
1639051230000|2021-12-09 12:00:30|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|0
1639051240000|2021-12-09 12:00:40|5932.93|5932.93|5933.88|5933.88|5933.88|5933.88|5932.93|5932.93|0
1639051280000|2021-12-09 12:01:20|5934.1|5934.1|5934.1|5934.1|5934.1|5934.1|5934.1|5934.1|0
1639051290000|2021-12-09 12:01:30|5934.06|5934.06|5932.6|5932.6|5934.06|5934.06|5932.6|5932.6|0
1639051300000|2021-12-09 12:01:40|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1639051320000|2021-12-09 12:02:00|5932.09|5932.09|5931.37|5931.37|5932.09|5932.09|5931.37|5931.37|0
1639051330000|2021-12-09 12:02:10|5931.6|5931.6|5931.8|5931.8|5931.8|5931.8|5931.58|5931.58|0
1639051340000|2021-12-09 12:02:20|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|0
1639051350000|2021-12-09 12:02:30|5933.02|5933.02|5933.02|5933.02|5933.03|5933.03|5933.02|5933.02|0
1639051360000|2021-12-09 12:02:40|5933.45|5933.45|5933.24|5933.24|5933.45|5933.45|5933.24|5933.24|0
1639051380000|2021-12-09 12:03:00|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|5934.32|0
1639051390000|2021-12-09 12:03:10|5934.03|5934.03|5933.81|5933.81|5934.03|5934.03|5933.8|5933.8|0
1639051400000|2021-12-09 12:03:20|5933.8|5933.8|5933.81|5933.81|5933.81|5933.81|5933.8|5933.8|0
1639051420000|2021-12-09 12:03:40|5935.96|5935.96|5934.94|5934.94|5936.39|5936.39|5934.94|5934.94|0
1639051430000|2021-12-09 12:03:50|5934.88|5934.88|5933.67|5933.67|5934.88|5934.88|5933.67|5933.67|0
1639051440000|2021-12-09 12:04:00|5933.69|5933.69|5933.62|5933.62|5933.9|5933.9|5933.62|5933.62|0
1639051450000|2021-12-09 12:04:10|5933.9|5933.9|5933.79|5933.79|5933.9|5933.9|5933.57|5933.57|0
1639051460000|2021-12-09 12:04:20|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1639051470000|2021-12-09 12:04:30|5933.59|5933.59|5934.64|5934.64|5934.64|5934.64|5933.55|5933.55|0
1639051480000|2021-12-09 12:04:40|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|0
1639051500000|2021-12-09 12:05:00|5935.3|5935.3|5936.17|5936.17|5936.17|5936.17|5935.3|5935.3|0
1639051510000|2021-12-09 12:05:10|5936.39|5936.39|5936.17|5936.17|5936.39|5936.39|5936.17|5936.17|0
1639051520000|2021-12-09 12:05:20|5936.12|5936.12|5935.98|5935.98|5936.12|5936.12|5935.98|5935.98|0
1639051530000|2021-12-09 12:05:30|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1639051550000|2021-12-09 12:05:50|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1639051560000|2021-12-09 12:06:00|5935.77|5935.77|5935.98|5935.98|5935.98|5935.98|5935.77|5935.77|0
1639051570000|2021-12-09 12:06:10|5936|5936|5936.02|5936.02|5936.02|5936.02|5936|5936|0
1639051580000|2021-12-09 12:06:20|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1639051610000|2021-12-09 12:06:50|5935.37|5935.37|5935.37|5935.37|5935.37|5935.37|5935.37|5935.37|0
1639051620000|2021-12-09 12:07:00|5935.34|5935.34|5935.37|5935.37|5935.37|5935.37|5935.34|5935.34|0
1639051630000|2021-12-09 12:07:10|5935.59|5935.59|5935.59|5935.59|5935.59|5935.59|5935.59|5935.59|0
1639051650000|2021-12-09 12:07:30|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|0
1639051670000|2021-12-09 12:07:50|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|0
1639051680000|2021-12-09 12:08:00|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|0
1639051690000|2021-12-09 12:08:10|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|0
1639051720000|2021-12-09 12:08:40|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|0
1639051740000|2021-12-09 12:09:00|5934.48|5934.48|5933.71|5933.71|5934.58|5934.58|5933.71|5933.71|0
1639051760000|2021-12-09 12:09:20|5933.42|5933.42|5933.21|5933.21|5933.42|5933.42|5933.21|5933.21|0
1639051780000|2021-12-09 12:09:40|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1639051790000|2021-12-09 12:09:50|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1639051800000|2021-12-09 12:10:00|5932.22|5932.22|5931.7|5931.7|5932.28|5932.28|5931.7|5931.7|0
1639051830000|2021-12-09 12:10:30|5931.71|5931.71|5931.69|5931.69|5931.71|5931.71|5931.69|5931.69|0
1639051850000|2021-12-09 12:10:50|5931.47|5931.47|5931.47|5931.47|5931.47|5931.47|5931.47|5931.47|0
1639051890000|2021-12-09 12:11:30|5931.69|5931.69|5932.19|5932.19|5932.19|5932.19|5931.69|5931.69|0
1639051920000|2021-12-09 12:12:00|5932.67|5932.67|5932.38|5932.38|5932.67|5932.67|5932.38|5932.38|0
1639051950000|2021-12-09 12:12:30|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1639051960000|2021-12-09 12:12:40|5932.4|5932.4|5932.39|5932.39|5932.4|5932.4|5932.39|5932.39|0
1639051970000|2021-12-09 12:12:50|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|0
1639051990000|2021-12-09 12:13:10|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|0
1639052000000|2021-12-09 12:13:20|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|0
1639052020000|2021-12-09 12:13:40|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|0
1639052030000|2021-12-09 12:13:50|5930.73|5930.73|5929.94|5929.94|5930.73|5930.73|5929.94|5929.94|0
1639052040000|2021-12-09 12:14:00|5929.93|5929.93|5929.64|5929.64|5929.93|5929.93|5929.64|5929.64|0
1639052050000|2021-12-09 12:14:10|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|0
1639052060000|2021-12-09 12:14:20|5928.3|5928.3|5927.83|5927.83|5928.3|5928.3|5927.83|5927.83|0
1639052070000|2021-12-09 12:14:30|5927.85|5927.85|5927.85|5927.85|5927.85|5927.85|5927.85|5927.85|0
1639052080000|2021-12-09 12:14:40|5927.84|5927.84|5927.52|5927.52|5927.84|5927.84|5927.52|5927.52|0
1639052090000|2021-12-09 12:14:50|5926.95|5926.95|5926.9|5926.9|5926.95|5926.95|5926.9|5926.9|0
1639052100000|2021-12-09 12:15:00|5926.86|5926.86|5927.51|5927.51|5927.53|5927.53|5926.86|5926.86|0
1639052110000|2021-12-09 12:15:10|5928.09|5928.09|5928.09|5928.09|5928.09|5928.09|5928.09|5928.09|0
1639052120000|2021-12-09 12:15:20|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|5928.31|0
1639052130000|2021-12-09 12:15:30|5928.02|5928.02|5928.02|5928.02|5928.02|5928.02|5928.02|5928.02|0
1639052140000|2021-12-09 12:15:40|5927.73|5927.73|5928.45|5928.45|5928.74|5928.74|5927.73|5927.73|0
1639052150000|2021-12-09 12:15:50|5928.47|5928.47|5930.83|5930.83|5930.83|5930.83|5928.47|5928.47|0
1639052160000|2021-12-09 12:16:00|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|0
1639052170000|2021-12-09 12:16:10|5930.58|5930.58|5930.09|5930.09|5930.58|5930.58|5930|5930|0
1639052180000|2021-12-09 12:16:20|5929.8|5929.8|5929.79|5929.79|5929.8|5929.8|5929.79|5929.79|0
1639052190000|2021-12-09 12:16:30|5929.57|5929.57|5929.56|5929.56|5929.57|5929.57|5929.56|5929.56|0
1639052200000|2021-12-09 12:16:40|5929.34|5929.34|5929.32|5929.32|5929.34|5929.34|5929.32|5929.32|0
1639052210000|2021-12-09 12:16:50|5929.11|5929.11|5929.09|5929.09|5929.11|5929.11|5929.09|5929.09|0
1639052220000|2021-12-09 12:17:00|5928.32|5928.32|5926.79|5926.79|5928.32|5928.32|5926.79|5926.79|0
1639052230000|2021-12-09 12:17:10|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|0
1639052240000|2021-12-09 12:17:20|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|0
1639052250000|2021-12-09 12:17:30|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|0
1639052260000|2021-12-09 12:17:40|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1639052270000|2021-12-09 12:17:50|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1639052280000|2021-12-09 12:18:00|5926|5926|5925.51|5925.51|5926|5926|5925.51|5925.51|0
1639052290000|2021-12-09 12:18:10|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1639052310000|2021-12-09 12:18:30|5925.22|5925.22|5925.17|5925.17|5925.99|5925.99|5925.17|5925.17|0
1639052320000|2021-12-09 12:18:40|5925.6|5925.6|5925.31|5925.31|5925.6|5925.6|5925.31|5925.31|0
1639052330000|2021-12-09 12:18:50|5925.6|5925.6|5926.03|5926.03|5926.03|5926.03|5925.6|5925.6|0
1639052340000|2021-12-09 12:19:00|5926.25|5926.25|5928.33|5928.33|5928.33|5928.33|5926.25|5926.25|0
1639052350000|2021-12-09 12:19:10|5929.53|5929.53|5929.55|5929.55|5929.55|5929.55|5929.31|5929.31|0
1639052360000|2021-12-09 12:19:20|5929.33|5929.33|5928.86|5928.86|5929.33|5929.33|5928.86|5928.86|0
1639052370000|2021-12-09 12:19:30|5929.33|5929.33|5929.31|5929.31|5929.33|5929.33|5929.31|5929.31|0
1639052380000|2021-12-09 12:19:40|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|0
1639052400000|2021-12-09 12:20:00|5928.82|5928.82|5928.39|5928.39|5928.82|5928.82|5928.39|5928.39|0
1639052450000|2021-12-09 12:20:50|5928.1|5928.1|5928.05|5928.05|5928.1|5928.1|5927.84|5927.84|0
1639052460000|2021-12-09 12:21:00|5928.34|5928.34|5928.58|5928.58|5928.58|5928.58|5928.34|5928.34|0
1639052480000|2021-12-09 12:21:20|5928|5928|5928|5928|5928|5928|5928|5928|0
1639052490000|2021-12-09 12:21:30|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|0
1639052500000|2021-12-09 12:21:40|5928.52|5928.52|5928.76|5928.76|5928.99|5928.99|5928.52|5928.52|0
1639052510000|2021-12-09 12:21:50|5928.52|5928.52|5928.1|5928.1|5928.52|5928.52|5928.1|5928.1|0
1639052530000|2021-12-09 12:22:10|5928.34|5928.34|5928.34|5928.34|5928.34|5928.34|5928.34|5928.34|0
1639052570000|2021-12-09 12:22:50|5927.76|5927.76|5927.07|5927.07|5927.76|5927.76|5927.07|5927.07|0
1639052580000|2021-12-09 12:23:00|5926.86|5926.86|5926.62|5926.62|5926.86|5926.86|5926.62|5926.62|0
1639052590000|2021-12-09 12:23:10|5926.91|5926.91|5927.14|5927.14|5927.14|5927.14|5926.91|5926.91|0
1639052630000|2021-12-09 12:23:50|5927.24|5927.24|5928.25|5928.25|5928.25|5928.25|5927.24|5927.24|0
1639052640000|2021-12-09 12:24:00|5928.04|5928.04|5927.2|5927.2|5928.04|5928.04|5927.2|5927.2|0
1639052660000|2021-12-09 12:24:20|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|0
1639052670000|2021-12-09 12:24:30|5927.68|5927.68|5927.64|5927.64|5927.68|5927.68|5927.64|5927.64|0
1639052680000|2021-12-09 12:24:40|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1639052690000|2021-12-09 12:24:50|5927.12|5927.12|5926.83|5926.83|5927.12|5927.12|5926.83|5926.83|0
1639052700000|2021-12-09 12:25:00|5926.59|5926.59|5924.19|5924.19|5926.59|5926.59|5924.19|5924.19|0
1639052710000|2021-12-09 12:25:10|5924.15|5924.15|5923.58|5923.58|5924.15|5924.15|5923.58|5923.58|0
1639052730000|2021-12-09 12:25:30|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|0
1639052740000|2021-12-09 12:25:40|5923.58|5923.58|5923.58|5923.58|5923.58|5923.58|5923.58|5923.58|0
1639052750000|2021-12-09 12:25:50|5924.39|5924.39|5922.54|5922.54|5924.39|5924.39|5922.54|5922.54|0
1639052760000|2021-12-09 12:26:00|5922.76|5922.76|5923.05|5923.05|5923.05|5923.05|5922.76|5922.76|0
1639052780000|2021-12-09 12:26:20|5923.15|5923.15|5922.66|5922.66|5923.15|5923.15|5922.66|5922.66|0
1639052790000|2021-12-09 12:26:30|5922.68|5922.68|5922.49|5922.49|5922.73|5922.73|5922.49|5922.49|0
1639052800000|2021-12-09 12:26:40|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1639052810000|2021-12-09 12:26:50|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|0
1639052850000|2021-12-09 12:27:30|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|0
1639052860000|2021-12-09 12:27:40|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1639052870000|2021-12-09 12:27:50|5922.54|5922.54|5922.08|5922.08|5922.54|5922.54|5922.08|5922.08|0
1639052880000|2021-12-09 12:28:00|5922.07|5922.07|5920.93|5920.93|5922.07|5922.07|5920.92|5920.92|0
1639052890000|2021-12-09 12:28:10|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1639052900000|2021-12-09 12:28:20|5920.73|5920.73|5921.16|5921.16|5921.16|5921.16|5920.73|5920.73|0
1639052910000|2021-12-09 12:28:30|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|5921.38|0
1639052920000|2021-12-09 12:28:40|5921.85|5921.85|5922.14|5922.14|5922.14|5922.14|5921.85|5921.85|0
1639052930000|2021-12-09 12:28:50|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|5922.57|0
1639052940000|2021-12-09 12:29:00|5922.36|5922.36|5921.78|5921.78|5922.36|5922.36|5921.78|5921.78|0
1639052950000|2021-12-09 12:29:10|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|0
1639052960000|2021-12-09 12:29:20|5922.09|5922.09|5921.85|5921.85|5922.09|5922.09|5921.85|5921.85|0
1639052980000|2021-12-09 12:29:40|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|0
1639052990000|2021-12-09 12:29:50|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|0
1639053000000|2021-12-09 12:30:00|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|0
1639053010000|2021-12-09 12:30:10|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|5921.96|0
1639053020000|2021-12-09 12:30:20|5922.02|5922.02|5922.03|5922.03|5922.03|5922.03|5922.02|5922.02|0
1639053030000|2021-12-09 12:30:30|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|0
1639053040000|2021-12-09 12:30:40|5923.63|5923.63|5923.98|5923.98|5923.98|5923.98|5923.63|5923.63|0
1639053050000|2021-12-09 12:30:50|5924.19|5924.19|5924.2|5924.2|5924.2|5924.2|5924.17|5924.17|0
1639053060000|2021-12-09 12:31:00|5924.17|5924.17|5924.16|5924.16|5924.17|5924.17|5924.16|5924.16|0
1639053070000|2021-12-09 12:31:10|5923.87|5923.87|5923.58|5923.58|5923.87|5923.87|5923.58|5923.58|0
1639053080000|2021-12-09 12:31:20|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|0
1639053090000|2021-12-09 12:31:30|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|0
1639053100000|2021-12-09 12:31:40|5923.3|5923.3|5923.04|5923.04|5923.3|5923.3|5923.04|5923.04|0
1639053110000|2021-12-09 12:31:50|5921.63|5921.63|5921.61|5921.61|5921.63|5921.63|5919.91|5919.91|0
1639053120000|2021-12-09 12:32:00|5921.9|5921.9|5921.9|5921.9|5921.9|5921.9|5921.9|5921.9|0
1639053130000|2021-12-09 12:32:10|5922.19|5922.19|5921.45|5921.45|5922.62|5922.62|5921.45|5921.45|0
1639053140000|2021-12-09 12:32:20|5920.97|5920.97|5920.39|5920.39|5920.97|5920.97|5920.39|5920.39|0
1639053150000|2021-12-09 12:32:30|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1639053200000|2021-12-09 12:33:20|5920.47|5920.47|5920.12|5920.12|5920.47|5920.47|5920.12|5920.12|0
1639053210000|2021-12-09 12:33:30|5920.13|5920.13|5919.89|5919.89|5920.13|5920.13|5919.89|5919.89|0
1639053220000|2021-12-09 12:33:40|5919.31|5919.31|5919.6|5919.6|5919.6|5919.6|5919.31|5919.31|0
1639053230000|2021-12-09 12:33:50|5920.47|5920.47|5919.6|5919.6|5920.47|5920.47|5919.6|5919.6|0
1639053240000|2021-12-09 12:34:00|5920.47|5920.47|5919.39|5919.39|5920.47|5920.47|5919.39|5919.39|0
1639053250000|2021-12-09 12:34:10|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1639053260000|2021-12-09 12:34:20|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|0
1639053270000|2021-12-09 12:34:30|5919.66|5919.66|5919.36|5919.36|5919.66|5919.66|5919.36|5919.36|0
1639053280000|2021-12-09 12:34:40|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|0
1639053290000|2021-12-09 12:34:50|5918.4|5918.4|5918.85|5918.85|5918.85|5918.85|5917.38|5917.38|0
1639053300000|2021-12-09 12:35:00|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|0
1639053310000|2021-12-09 12:35:10|5918.9|5918.9|5917.84|5917.84|5918.9|5918.9|5917.84|5917.84|0
1639053330000|2021-12-09 12:35:30|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1639053340000|2021-12-09 12:35:40|5917.49|5917.49|5917.2|5917.2|5917.49|5917.49|5917.2|5917.2|0
1639053360000|2021-12-09 12:36:00|5917.41|5917.41|5917.4|5917.4|5917.41|5917.41|5917.4|5917.4|0
1639053370000|2021-12-09 12:36:10|5917.98|5917.98|5916.94|5916.94|5917.98|5917.98|5916.94|5916.94|0
1639053380000|2021-12-09 12:36:20|5916.99|5916.99|5915.93|5915.93|5916.99|5916.99|5915.93|5915.93|0
1639053390000|2021-12-09 12:36:30|5916.8|5916.8|5915.56|5915.56|5916.8|5916.8|5915.56|5915.56|0
1639053400000|2021-12-09 12:36:40|5916.04|5916.04|5916.04|5916.04|5916.04|5916.04|5916.04|5916.04|0
1639053420000|2021-12-09 12:37:00|5915.75|5915.75|5914.67|5914.67|5915.75|5915.75|5914.67|5914.67|0
1639053430000|2021-12-09 12:37:10|5914.38|5914.38|5914.37|5914.37|5914.38|5914.38|5914.37|5914.37|0
1639053440000|2021-12-09 12:37:20|5913.79|5913.79|5913.79|5913.79|5914.08|5914.08|5913.79|5913.79|0
1639053450000|2021-12-09 12:37:30|5913.77|5913.77|5913.83|5913.83|5913.83|5913.83|5913.77|5913.77|0
1639053460000|2021-12-09 12:37:40|5913.61|5913.61|5913.06|5913.06|5913.61|5913.61|5912.94|5912.94|0
1639053470000|2021-12-09 12:37:50|5912.63|5912.63|5913.23|5913.23|5913.23|5913.23|5912.63|5912.63|0
1639053480000|2021-12-09 12:38:00|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|0
1639053490000|2021-12-09 12:38:10|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1639053510000|2021-12-09 12:38:30|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1639053540000|2021-12-09 12:39:00|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|5912.5|0
1639053560000|2021-12-09 12:39:20|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|0
1639053570000|2021-12-09 12:39:30|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|0
1639053590000|2021-12-09 12:39:50|5912.06|5912.06|5912.04|5912.04|5912.32|5912.32|5912.04|5912.04|0
1639053600000|2021-12-09 12:40:00|5912.61|5912.61|5912.04|5912.04|5912.9|5912.9|5912.04|5912.04|0
1639053630000|2021-12-09 12:40:30|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|0
1639053640000|2021-12-09 12:40:40|5912.44|5912.44|5911.92|5911.92|5912.44|5912.44|5911.92|5911.92|0
1639053650000|2021-12-09 12:40:50|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|0
1639053660000|2021-12-09 12:41:00|5912.76|5912.76|5913|5913|5913|5913|5912.76|5912.76|0
1639053670000|2021-12-09 12:41:10|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|0
1639053690000|2021-12-09 12:41:30|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|5913.67|0
1639053700000|2021-12-09 12:41:40|5913.38|5913.38|5913.38|5913.38|5913.39|5913.39|5913.34|5913.34|0
1639053710000|2021-12-09 12:41:50|5913.35|5913.35|5913.34|5913.34|5913.35|5913.35|5913.34|5913.34|0
1639053720000|2021-12-09 12:42:00|5913.36|5913.36|5913.12|5913.12|5913.36|5913.36|5913.12|5913.12|0
1639053730000|2021-12-09 12:42:10|5912.45|5912.45|5912.24|5912.24|5912.45|5912.45|5912.24|5912.24|0
1639053740000|2021-12-09 12:42:20|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|0
1639053760000|2021-12-09 12:42:40|5911.76|5911.76|5911.76|5911.76|5911.76|5911.76|5911.76|5911.76|0
1639053770000|2021-12-09 12:42:50|5911.98|5911.98|5912.54|5912.54|5912.54|5912.54|5911.77|5911.77|0
1639053780000|2021-12-09 12:43:00|5912.3|5912.3|5911.85|5911.85|5912.3|5912.3|5911.85|5911.85|0
1639053810000|2021-12-09 12:43:30|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|0
1639053820000|2021-12-09 12:43:40|5911.34|5911.34|5910|5910|5911.34|5911.34|5910|5910|0
1639053830000|2021-12-09 12:43:50|5910.01|5910.01|5909.96|5909.96|5910.01|5910.01|5909.96|5909.96|0
1639053840000|2021-12-09 12:44:00|5909.32|5909.32|5909.03|5909.03|5909.32|5909.32|5909.03|5909.03|0
1639053850000|2021-12-09 12:44:10|5909.32|5909.32|5909.25|5909.25|5909.32|5909.32|5909.25|5909.25|0
1639053860000|2021-12-09 12:44:20|5908.97|5908.97|5907.82|5907.82|5908.97|5908.97|5907.82|5907.82|0
1639053870000|2021-12-09 12:44:30|5908.06|5908.06|5908.26|5908.26|5908.27|5908.27|5908.06|5908.06|0
1639053880000|2021-12-09 12:44:40|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|0
1639053890000|2021-12-09 12:44:50|5909.41|5909.41|5908.98|5908.98|5909.41|5909.41|5908.98|5908.98|0
1639053900000|2021-12-09 12:45:00|5908.74|5908.74|5908.71|5908.71|5908.74|5908.74|5908.48|5908.48|0
1639053920000|2021-12-09 12:45:20|5908.76|5908.76|5909.21|5909.21|5909.21|5909.21|5908.76|5908.76|0
1639053930000|2021-12-09 12:45:30|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1639053940000|2021-12-09 12:45:40|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1639053950000|2021-12-09 12:45:50|5908.79|5908.79|5907.8|5907.8|5908.79|5908.79|5907.8|5907.8|0
1639053960000|2021-12-09 12:46:00|5907.76|5907.76|5907.53|5907.53|5907.76|5907.76|5907.53|5907.53|0
1639053970000|2021-12-09 12:46:10|5907.51|5907.51|5907.74|5907.74|5907.74|5907.74|5907.51|5907.51|0
1639053980000|2021-12-09 12:46:20|5907.46|5907.46|5907.26|5907.26|5907.52|5907.52|5907.26|5907.26|0
1639053990000|2021-12-09 12:46:30|5907.04|5907.04|5907.04|5907.04|5907.26|5907.26|5907.04|5907.04|0
1639054000000|2021-12-09 12:46:40|5907.28|5907.28|5907.5|5907.5|5907.5|5907.5|5907.28|5907.28|0
1639054010000|2021-12-09 12:46:50|5907.26|5907.26|5906.97|5906.97|5907.26|5907.26|5906.97|5906.97|0
1639054020000|2021-12-09 12:47:00|5906.54|5906.54|5905.72|5905.72|5906.75|5906.75|5905.72|5905.72|0
1639054030000|2021-12-09 12:47:10|5905.48|5905.48|5903.26|5903.26|5905.48|5905.48|5903.04|5903.04|0
1639054050000|2021-12-09 12:47:30|5902.61|5902.61|5902.06|5902.06|5902.61|5902.61|5901.61|5901.61|0
1639054060000|2021-12-09 12:47:40|5901.82|5901.82|5901.81|5901.81|5901.82|5901.82|5901.81|5901.81|0
1639054070000|2021-12-09 12:47:50|5901.59|5901.59|5900.64|5900.64|5901.59|5901.59|5900.64|5900.64|0
1639054080000|2021-12-09 12:48:00|5900.85|5900.85|5901.06|5901.06|5901.14|5901.14|5900.85|5900.85|0
1639054090000|2021-12-09 12:48:10|5901.35|5901.35|5902.26|5902.26|5902.26|5902.26|5901.35|5901.35|0
1639054100000|2021-12-09 12:48:20|5902.55|5902.55|5903.28|5903.28|5903.28|5903.28|5902.55|5902.55|0
1639054110000|2021-12-09 12:48:30|5903.19|5903.19|5903.14|5903.14|5903.19|5903.19|5903.14|5903.14|0
1639054120000|2021-12-09 12:48:40|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|5902.85|0
1639054130000|2021-12-09 12:48:50|5902.42|5902.42|5902.2|5902.2|5902.42|5902.42|5902.2|5902.2|0
1639054140000|2021-12-09 12:49:00|5902.18|5902.18|5902.51|5902.51|5902.51|5902.51|5902.18|5902.18|0
1639054160000|2021-12-09 12:49:20|5902.8|5902.8|5903.8|5903.8|5903.8|5903.8|5902.8|5902.8|0
1639054170000|2021-12-09 12:49:30|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|0
1639054180000|2021-12-09 12:49:40|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|0
1639054190000|2021-12-09 12:49:50|5903.77|5903.77|5903.55|5903.55|5903.77|5903.77|5903.55|5903.55|0
1639054200000|2021-12-09 12:50:00|5903.56|5903.56|5903.79|5903.79|5903.79|5903.79|5903.56|5903.56|0
1639054210000|2021-12-09 12:50:10|5904.03|5904.03|5904.29|5904.29|5904.29|5904.29|5904.03|5904.03|0
1639054220000|2021-12-09 12:50:20|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|0
1639054250000|2021-12-09 12:50:50|5903.19|5903.19|5902.54|5902.54|5903.19|5903.19|5902.54|5902.54|0
1639054260000|2021-12-09 12:51:00|5902.04|5902.04|5901.51|5901.51|5902.04|5902.04|5901.51|5901.51|0
1639054270000|2021-12-09 12:51:10|5901.22|5901.22|5901.52|5901.52|5901.52|5901.52|5900.94|5900.94|0
1639054280000|2021-12-09 12:51:20|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|5901.8|0
1639054290000|2021-12-09 12:51:30|5901.28|5901.28|5898.23|5898.23|5901.28|5901.28|5898.23|5898.23|0
1639054300000|2021-12-09 12:51:40|5898.92|5898.92|5899.78|5899.78|5899.78|5899.78|5898.84|5898.84|0
1639054310000|2021-12-09 12:51:50|5899.76|5899.76|5899.51|5899.51|5899.76|5899.76|5899.47|5899.47|0
1639054320000|2021-12-09 12:52:00|5899.27|5899.27|5899.56|5899.56|5899.56|5899.56|5899.27|5899.27|0
1639054330000|2021-12-09 12:52:10|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|0
1639054340000|2021-12-09 12:52:20|5898.6|5898.6|5897.93|5897.93|5898.6|5898.6|5897.93|5897.93|0
1639054350000|2021-12-09 12:52:30|5897.69|5897.69|5896.9|5896.9|5897.69|5897.69|5896.9|5896.9|0
1639054360000|2021-12-09 12:52:40|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1639054370000|2021-12-09 12:52:50|5896.98|5896.98|5896.65|5896.65|5896.98|5896.98|5896.65|5896.65|0
1639054380000|2021-12-09 12:53:00|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1639054390000|2021-12-09 12:53:10|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|0
1639054400000|2021-12-09 12:53:20|5897.23|5897.23|5897.68|5897.68|5897.68|5897.68|5897.23|5897.23|0
1639054420000|2021-12-09 12:53:40|5897.69|5897.69|5897.98|5897.98|5897.98|5897.98|5897.69|5897.69|0
1639054430000|2021-12-09 12:53:50|5898.2|5898.2|5898.49|5898.49|5898.49|5898.49|5898.2|5898.2|0
1639054450000|2021-12-09 12:54:10|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1639054460000|2021-12-09 12:54:20|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1639054480000|2021-12-09 12:54:40|5898.99|5898.99|5899.21|5899.21|5899.21|5899.21|5898.92|5898.92|0
1639054500000|2021-12-09 12:55:00|5899.79|5899.79|5900.79|5900.79|5900.79|5900.79|5899.79|5899.79|0
1639054510000|2021-12-09 12:55:10|5900.82|5900.82|5901.06|5901.06|5901.06|5901.06|5900.82|5900.82|0
1639054520000|2021-12-09 12:55:20|5901.02|5901.02|5901.27|5901.27|5901.27|5901.27|5901.02|5901.02|0
1639054530000|2021-12-09 12:55:30|5901.51|5901.51|5901.3|5901.3|5901.51|5901.51|5901.08|5901.08|0
1639054540000|2021-12-09 12:55:40|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1639054560000|2021-12-09 12:56:00|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|5900.77|0
1639054580000|2021-12-09 12:56:20|5901.64|5901.64|5901.59|5901.59|5901.64|5901.64|5901.35|5901.35|0
1639054590000|2021-12-09 12:56:30|5901.8|5901.8|5902.09|5902.09|5902.09|5902.09|5901.8|5901.8|0
1639054600000|2021-12-09 12:56:40|5901.8|5901.8|5901.51|5901.51|5901.8|5901.8|5901.51|5901.51|0
1639054620000|2021-12-09 12:57:00|5901.8|5901.8|5901.59|5901.59|5902.02|5902.02|5901.59|5901.59|0
1639054640000|2021-12-09 12:57:20|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1639054650000|2021-12-09 12:57:30|5901.08|5901.08|5901.08|5901.08|5901.08|5901.08|5901.08|5901.08|0
1639054660000|2021-12-09 12:57:40|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1639054680000|2021-12-09 12:58:00|5901.87|5901.87|5901.55|5901.55|5902.16|5902.16|5901.3|5901.3|0
1639054690000|2021-12-09 12:58:10|5901.5|5901.5|5899.54|5899.54|5901.5|5901.5|5899.54|5899.54|0
1639054700000|2021-12-09 12:58:20|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|0
1639054710000|2021-12-09 12:58:30|5899.27|5899.27|5899.28|5899.28|5899.28|5899.28|5899.27|5899.27|0
1639054720000|2021-12-09 12:58:40|5899.04|5899.04|5898.85|5898.85|5899.07|5899.07|5898.85|5898.85|0
1639054730000|2021-12-09 12:58:50|5898.81|5898.81|5899.68|5899.68|5899.68|5899.68|5898.8|5898.8|0
1639054740000|2021-12-09 12:59:00|5899.66|5899.66|5898.74|5898.74|5899.66|5899.66|5898.7|5898.7|0
1639054750000|2021-12-09 12:59:10|5898.73|5898.73|5898.51|5898.51|5898.73|5898.73|5898.51|5898.51|0
1639054760000|2021-12-09 12:59:20|5898.52|5898.52|5898.51|5898.51|5898.52|5898.52|5898.51|5898.51|0
1639054770000|2021-12-09 12:59:30|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|0
1639054780000|2021-12-09 12:59:40|5898.51|5898.51|5898.49|5898.49|5898.51|5898.51|5898.27|5898.27|0
1639054790000|2021-12-09 12:59:50|5898.96|5898.96|5899.49|5899.49|5899.49|5899.49|5898.95|5898.95|0
1639054800000|2021-12-09 13:00:00|5899.71|5899.71|5898.75|5898.75|5899.71|5899.71|5898.75|5898.75|0
1639054810000|2021-12-09 13:00:10|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|5898.51|0
1639054820000|2021-12-09 13:00:20|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1639054830000|2021-12-09 13:00:30|5898.32|5898.32|5898.56|5898.56|5898.56|5898.56|5898.32|5898.32|0
1639054840000|2021-12-09 13:00:40|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|0
1639054850000|2021-12-09 13:00:50|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1639054860000|2021-12-09 13:01:00|5897.6|5897.6|5897.32|5897.32|5897.6|5897.6|5897.32|5897.32|0
1639054870000|2021-12-09 13:01:10|5896.84|5896.84|5896.41|5896.41|5896.84|5896.84|5895.69|5895.69|0
1639054890000|2021-12-09 13:01:30|5896.17|5896.17|5895.88|5895.88|5896.17|5896.17|5895.88|5895.88|0
1639054910000|2021-12-09 13:01:50|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|0
1639054920000|2021-12-09 13:02:00|5896.1|5896.1|5895.89|5895.89|5896.1|5896.1|5895.89|5895.89|0
1639054930000|2021-12-09 13:02:10|5895.6|5895.6|5896.29|5896.29|5896.29|5896.29|5895.6|5895.6|0
1639054940000|2021-12-09 13:02:20|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1639054950000|2021-12-09 13:02:30|5896.47|5896.47|5896.48|5896.48|5896.48|5896.48|5896.47|5896.47|0
1639054980000|2021-12-09 13:03:00|5896.19|5896.19|5895.93|5895.93|5896.19|5896.19|5895.93|5895.93|0
1639054990000|2021-12-09 13:03:10|5895.92|5895.92|5894.28|5894.28|5895.92|5895.92|5894.28|5894.28|0
1639055000000|2021-12-09 13:03:20|5894.26|5894.26|5894.8|5894.8|5894.8|5894.8|5893.53|5893.53|0
1639055010000|2021-12-09 13:03:30|5894.82|5894.82|5894.75|5894.75|5894.82|5894.82|5894.53|5894.53|0
1639055020000|2021-12-09 13:03:40|5895.04|5895.04|5895.63|5895.63|5895.63|5895.63|5895.04|5895.04|0
1639055030000|2021-12-09 13:03:50|5895.7|5895.7|5896.22|5896.22|5896.22|5896.22|5895.7|5895.7|0
1639055040000|2021-12-09 13:04:00|5896.17|5896.17|5895.67|5895.67|5896.17|5896.17|5895.67|5895.67|0
1639055050000|2021-12-09 13:04:10|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|0
1639055060000|2021-12-09 13:04:20|5895.91|5895.91|5895.69|5895.69|5895.91|5895.91|5895.69|5895.69|0
1639055090000|2021-12-09 13:04:50|5896.17|5896.17|5896.6|5896.6|5896.6|5896.6|5896.17|5896.17|0
1639055100000|2021-12-09 13:05:00|5897.13|5897.13|5897.34|5897.34|5897.34|5897.34|5897.13|5897.13|0
1639055120000|2021-12-09 13:05:20|5897.13|5897.13|5896.84|5896.84|5897.13|5897.13|5896.84|5896.84|0
1639055130000|2021-12-09 13:05:30|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|0
1639055150000|2021-12-09 13:05:50|5897.56|5897.56|5897.34|5897.34|5897.56|5897.56|5897.34|5897.34|0
1639055160000|2021-12-09 13:06:00|5898.08|5898.08|5898.32|5898.32|5898.37|5898.37|5898.08|5898.08|0
1639055180000|2021-12-09 13:06:20|5898.54|5898.54|5900.27|5900.27|5900.27|5900.27|5898.54|5898.54|0
1639055190000|2021-12-09 13:06:30|5900.74|5900.74|5900.5|5900.5|5900.74|5900.74|5900.5|5900.5|0
1639055200000|2021-12-09 13:06:40|5900.55|5900.55|5900.14|5900.14|5900.59|5900.59|5899.85|5899.85|0
1639055210000|2021-12-09 13:06:50|5900.38|5900.38|5900.88|5900.88|5900.88|5900.88|5900.38|5900.38|0
1639055230000|2021-12-09 13:07:10|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1639055240000|2021-12-09 13:07:20|5901.28|5901.28|5901.28|5901.28|5901.5|5901.5|5901.28|5901.28|0
1639055250000|2021-12-09 13:07:30|5901.5|5901.5|5902|5902|5902|5902|5901.5|5901.5|0
1639055260000|2021-12-09 13:07:40|5901.71|5901.71|5901.48|5901.48|5901.71|5901.71|5901.48|5901.48|0
1639055270000|2021-12-09 13:07:50|5901.05|5901.05|5899.78|5899.78|5901.05|5901.05|5899.78|5899.78|0
1639055280000|2021-12-09 13:08:00|5900.3|5900.3|5901.05|5901.05|5901.05|5901.05|5900.3|5900.3|0
1639055290000|2021-12-09 13:08:10|5901.03|5901.03|5900.98|5900.98|5901.03|5901.03|5900.98|5900.98|0
1639055300000|2021-12-09 13:08:20|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|0
1639055310000|2021-12-09 13:08:30|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|0
1639055320000|2021-12-09 13:08:40|5901.89|5901.89|5902.18|5902.18|5902.18|5902.18|5901.89|5901.89|0
1639055350000|2021-12-09 13:09:10|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|0
1639055360000|2021-12-09 13:09:20|5901.73|5901.73|5902.23|5902.23|5902.25|5902.25|5901.73|5901.73|0
1639055370000|2021-12-09 13:09:30|5902.52|5902.52|5903.86|5903.86|5903.86|5903.86|5902.52|5902.52|0
1639055380000|2021-12-09 13:09:40|5904.08|5904.08|5904.09|5904.09|5904.09|5904.09|5904.08|5904.08|0
1639055390000|2021-12-09 13:09:50|5903.8|5903.8|5903.11|5903.11|5903.8|5903.8|5903.11|5903.11|0
1639055400000|2021-12-09 13:10:00|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1639055410000|2021-12-09 13:10:10|5901.47|5901.47|5901.18|5901.18|5901.47|5901.47|5901.18|5901.18|0
1639055420000|2021-12-09 13:10:20|5901.19|5901.19|5901.91|5901.91|5901.91|5901.91|5901.14|5901.14|0
1639055430000|2021-12-09 13:10:30|5902.2|5902.2|5902.18|5902.18|5902.2|5902.2|5902.18|5902.18|0
1639055440000|2021-12-09 13:10:40|5901.95|5901.95|5901.73|5901.73|5901.95|5901.95|5900.97|5900.97|0
1639055450000|2021-12-09 13:10:50|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|0
1639055460000|2021-12-09 13:11:00|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1639055470000|2021-12-09 13:11:10|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1639055490000|2021-12-09 13:11:30|5901.58|5901.58|5901.35|5901.35|5901.58|5901.58|5901.35|5901.35|0
1639055500000|2021-12-09 13:11:40|5901.13|5901.13|5901.66|5901.66|5901.66|5901.66|5901.13|5901.13|0
1639055510000|2021-12-09 13:11:50|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1639055530000|2021-12-09 13:12:10|5901.66|5901.66|5902.79|5902.79|5902.99|5902.99|5901.66|5901.66|0
1639055540000|2021-12-09 13:12:20|5902.57|5902.57|5901.81|5901.81|5902.57|5902.57|5901.81|5901.81|0
1639055550000|2021-12-09 13:12:30|5901.59|5901.59|5901.78|5901.78|5902.07|5902.07|5901.59|5901.59|0
1639055570000|2021-12-09 13:12:50|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1639055580000|2021-12-09 13:13:00|5901.33|5901.33|5900.51|5900.51|5901.33|5901.33|5900.51|5900.51|0
1639055590000|2021-12-09 13:13:10|5900.54|5900.54|5900.3|5900.3|5900.54|5900.54|5900.3|5900.3|0
1639055600000|2021-12-09 13:13:20|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1639055610000|2021-12-09 13:13:30|5900.12|5900.12|5900.11|5900.11|5900.12|5900.12|5900.11|5900.11|0
1639055620000|2021-12-09 13:13:40|5899.87|5899.87|5899.44|5899.44|5899.87|5899.87|5899.44|5899.44|0
1639055640000|2021-12-09 13:14:00|5899.68|5899.68|5900.4|5900.4|5900.4|5900.4|5899.68|5899.68|0
1639055660000|2021-12-09 13:14:20|5901.09|5901.09|5901.67|5901.67|5901.67|5901.67|5901.09|5901.09|0
1639055670000|2021-12-09 13:14:30|5901.88|5901.88|5902.94|5902.94|5902.94|5902.94|5901.88|5901.88|0
1639055680000|2021-12-09 13:14:40|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|0
1639055700000|2021-12-09 13:15:00|5902.91|5902.91|5903.03|5903.03|5903.13|5903.13|5902.91|5902.91|0
1639055710000|2021-12-09 13:15:10|5903.25|5903.25|5904.11|5904.11|5904.11|5904.11|5903.25|5903.25|0
1639055720000|2021-12-09 13:15:20|5904.59|5904.59|5904.81|5904.81|5904.81|5904.81|5904.59|5904.59|0
1639055730000|2021-12-09 13:15:30|5905.1|5905.1|5905.62|5905.62|5905.62|5905.62|5905.1|5905.1|0
1639055750000|2021-12-09 13:15:50|5905.66|5905.66|5905.99|5905.99|5906.02|5906.02|5905.66|5905.66|0
1639055760000|2021-12-09 13:16:00|5905.97|5905.97|5906.19|5906.19|5906.19|5906.19|5905.97|5905.97|0
1639055770000|2021-12-09 13:16:10|5905.95|5905.95|5904.93|5904.93|5905.95|5905.95|5904.93|5904.93|0
1639055780000|2021-12-09 13:16:20|5904.5|5904.5|5904.5|5904.5|5904.5|5904.5|5904.5|5904.5|0
1639055790000|2021-12-09 13:16:30|5904.51|5904.51|5904.51|5904.51|5904.51|5904.51|5904.51|5904.51|0
1639055800000|2021-12-09 13:16:40|5904.04|5904.04|5904.27|5904.27|5904.27|5904.27|5904.04|5904.04|0
1639055810000|2021-12-09 13:16:50|5904.78|5904.78|5904.92|5904.92|5904.92|5904.92|5904.68|5904.68|0
1639055820000|2021-12-09 13:17:00|5905.21|5905.21|5905.21|5905.21|5905.5|5905.5|5905.21|5905.21|0
1639055830000|2021-12-09 13:17:10|5905.19|5905.19|5905.23|5905.23|5905.23|5905.23|5905.19|5905.19|0
1639055840000|2021-12-09 13:17:20|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|0
1639055850000|2021-12-09 13:17:30|5905.86|5905.86|5906.44|5906.44|5906.44|5906.44|5905.86|5905.86|0
1639055880000|2021-12-09 13:18:00|5906.15|5906.15|5906.88|5906.88|5906.93|5906.93|5905.88|5905.88|0
1639055890000|2021-12-09 13:18:10|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|0
1639055900000|2021-12-09 13:18:20|5906.34|5906.34|5906.63|5906.63|5906.63|5906.63|5906.34|5906.34|0
1639055910000|2021-12-09 13:18:30|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|0
1639055920000|2021-12-09 13:18:40|5907.51|5907.51|5907.75|5907.75|5907.75|5907.75|5907.51|5907.51|0
1639055930000|2021-12-09 13:18:50|5907.76|5907.76|5907.75|5907.75|5907.76|5907.76|5907.75|5907.75|0
1639055940000|2021-12-09 13:19:00|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1639055950000|2021-12-09 13:19:10|5907.95|5907.95|5907.97|5907.97|5907.97|5907.97|5907.95|5907.95|0
1639055960000|2021-12-09 13:19:20|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|5908.71|0
1639055970000|2021-12-09 13:19:30|5908.7|5908.7|5907.21|5907.21|5908.7|5908.7|5907.21|5907.21|0
1639055980000|2021-12-09 13:19:40|5906.92|5906.92|5907.21|5907.21|5907.21|5907.21|5906.92|5906.92|0
1639056000000|2021-12-09 13:20:00|5906.76|5906.76|5906.76|5906.76|5906.76|5906.76|5906.76|5906.76|0
1639056020000|2021-12-09 13:20:20|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|0
1639056030000|2021-12-09 13:20:30|5906.95|5906.95|5907.16|5907.16|5907.16|5907.16|5906.95|5906.95|0
1639056040000|2021-12-09 13:20:40|5907.17|5907.17|5906.64|5906.64|5907.17|5907.17|5906.64|5906.64|0
1639056060000|2021-12-09 13:21:00|5905.97|5905.97|5905.74|5905.74|5905.97|5905.97|5905.74|5905.74|0
1639056070000|2021-12-09 13:21:10|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|0
1639056080000|2021-12-09 13:21:20|5905.74|5905.74|5904.67|5904.67|5905.74|5905.74|5904.67|5904.67|0
1639056090000|2021-12-09 13:21:30|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1639056100000|2021-12-09 13:21:40|5904.19|5904.19|5904.21|5904.21|5904.21|5904.21|5904.19|5904.19|0
1639056140000|2021-12-09 13:22:20|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1639056150000|2021-12-09 13:22:30|5903.3|5903.3|5901.24|5901.24|5903.3|5903.3|5901.24|5901.24|0
1639056160000|2021-12-09 13:22:40|5901.47|5901.47|5901.47|5901.47|5901.76|5901.76|5901.47|5901.47|0
1639056170000|2021-12-09 13:22:50|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|0
1639056180000|2021-12-09 13:23:00|5902.01|5902.01|5901.71|5901.71|5902.23|5902.23|5901.71|5901.71|0
1639056190000|2021-12-09 13:23:10|5901.95|5901.95|5902.38|5902.38|5902.67|5902.67|5901.95|5901.95|0
1639056200000|2021-12-09 13:23:20|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|0
1639056210000|2021-12-09 13:23:30|5902.17|5902.17|5902.6|5902.6|5902.89|5902.89|5902.17|5902.17|0
1639056220000|2021-12-09 13:23:40|5902.17|5902.17|5901.71|5901.71|5902.17|5902.17|5901.71|5901.71|0
1639056230000|2021-12-09 13:23:50|5901.47|5901.47|5898.91|5898.91|5901.47|5901.47|5898.91|5898.91|0
1639056240000|2021-12-09 13:24:00|5893.29|5893.29|5883.99|5883.99|5893.29|5893.29|5883.58|5883.58|0
1639056250000|2021-12-09 13:24:10|5884.46|5884.46|5881.44|5881.44|5884.46|5884.46|5880.62|5880.62|0
1639056260000|2021-12-09 13:24:20|5881.42|5881.42|5883.98|5883.98|5883.98|5883.98|5881.42|5881.42|0
1639056270000|2021-12-09 13:24:30|5884.27|5884.27|5886.94|5886.94|5886.94|5886.94|5884.27|5884.27|0
1639056280000|2021-12-09 13:24:40|5887.16|5887.16|5888.37|5888.37|5888.37|5888.37|5887.16|5887.16|0
1639056290000|2021-12-09 13:24:50|5888.65|5888.65|5888.97|5888.97|5888.97|5888.97|5888.65|5888.65|0
1639056300000|2021-12-09 13:25:00|5889.66|5889.66|5889.39|5889.39|5889.66|5889.66|5888.44|5888.44|0
1639056310000|2021-12-09 13:25:10|5889.17|5889.17|5890.37|5890.37|5890.66|5890.66|5888.36|5888.36|0
1639056320000|2021-12-09 13:25:20|5891.43|5891.43|5890.97|5890.97|5891.43|5891.43|5890.97|5890.97|0
1639056330000|2021-12-09 13:25:30|5890.74|5890.74|5890.28|5890.28|5890.74|5890.74|5890.28|5890.28|0
1639056340000|2021-12-09 13:25:40|5889.99|5889.99|5889.7|5889.7|5889.99|5889.99|5889.7|5889.7|0
1639056350000|2021-12-09 13:25:50|5889.47|5889.47|5888.94|5888.94|5889.75|5889.75|5888.94|5888.94|0
1639056360000|2021-12-09 13:26:00|5888.51|5888.51|5887.74|5887.74|5888.51|5888.51|5887.74|5887.74|0
1639056370000|2021-12-09 13:26:10|5887.73|5887.73|5887.75|5887.75|5887.75|5887.75|5887.73|5887.73|0
1639056390000|2021-12-09 13:26:30|5887.06|5887.06|5889.34|5889.34|5889.74|5889.74|5887.06|5887.06|0
1639056410000|2021-12-09 13:26:50|5890.49|5890.49|5890.78|5890.78|5890.78|5890.78|5890.2|5890.2|0
1639056420000|2021-12-09 13:27:00|5891.07|5891.07|5893.7|5893.7|5893.7|5893.7|5891.07|5891.07|0
1639056430000|2021-12-09 13:27:10|5893.41|5893.41|5893.65|5893.65|5893.65|5893.65|5893.41|5893.41|0
1639056440000|2021-12-09 13:27:20|5893.68|5893.68|5894.26|5894.26|5894.26|5894.26|5893.68|5893.68|0
1639056450000|2021-12-09 13:27:30|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|5893.97|0
1639056460000|2021-12-09 13:27:40|5893.4|5893.4|5892.84|5892.84|5893.4|5893.4|5892.84|5892.84|0
1639056470000|2021-12-09 13:27:50|5893.42|5893.42|5893.66|5893.66|5893.66|5893.66|5893.42|5893.42|0
1639056480000|2021-12-09 13:28:00|5893.18|5893.18|5891.51|5891.51|5893.18|5893.18|5891.51|5891.51|0
1639056490000|2021-12-09 13:28:10|5892.54|5892.54|5892.56|5892.56|5892.56|5892.56|5892.54|5892.54|0
1639056500000|2021-12-09 13:28:20|5892.58|5892.58|5892.58|5892.58|5892.58|5892.58|5892.58|5892.58|0
1639056510000|2021-12-09 13:28:30|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|0
1639056520000|2021-12-09 13:28:40|5892.59|5892.59|5892.32|5892.32|5892.59|5892.59|5892.3|5892.3|0
1639056530000|2021-12-09 13:28:50|5892.03|5892.03|5893.22|5893.22|5893.26|5893.26|5892.03|5892.03|0
1639056540000|2021-12-09 13:29:00|5893.46|5893.46|5893.48|5893.48|5893.48|5893.48|5893.46|5893.46|0
1639056560000|2021-12-09 13:29:20|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1639056570000|2021-12-09 13:29:30|5893.73|5893.73|5896.01|5896.01|5896.01|5896.01|5893.73|5893.73|0
1639056580000|2021-12-09 13:29:40|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|0
1639056590000|2021-12-09 13:29:50|5897.15|5897.15|5897.59|5897.59|5897.59|5897.59|5897.15|5897.15|0
1639056600000|2021-12-09 13:30:00|5897.87|5897.87|5897.93|5897.93|5897.93|5897.93|5896.58|5896.58|0
1639056610000|2021-12-09 13:30:10|5898.22|5898.22|5898.25|5898.25|5898.79|5898.79|5897.93|5897.93|0
1639056620000|2021-12-09 13:30:20|5898.49|5898.49|5898.53|5898.53|5898.53|5898.53|5898.49|5898.49|0
1639056630000|2021-12-09 13:30:30|5897.89|5897.89|5898.49|5898.49|5898.49|5898.49|5897.41|5897.41|0
1639056640000|2021-12-09 13:30:40|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|0
1639056660000|2021-12-09 13:31:00|5899.21|5899.21|5897.86|5897.86|5899.21|5899.21|5897.86|5897.86|0
1639056670000|2021-12-09 13:31:10|5898.29|5898.29|5900.06|5900.06|5900.06|5900.06|5898.29|5898.29|0
1639056680000|2021-12-09 13:31:20|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|0
1639056690000|2021-12-09 13:31:30|5899.54|5899.54|5898.56|5898.56|5899.54|5899.54|5898.56|5898.56|0
1639056700000|2021-12-09 13:31:40|5898.79|5898.79|5896.65|5896.65|5898.79|5898.79|5896.6|5896.6|0
1639056710000|2021-12-09 13:31:50|5896.43|5896.43|5896.21|5896.21|5896.43|5896.43|5895.98|5895.98|0
1639056720000|2021-12-09 13:32:00|5896.5|5896.5|5897.48|5897.48|5897.5|5897.5|5896.5|5896.5|0
1639056730000|2021-12-09 13:32:10|5897.72|5897.72|5896.21|5896.21|5897.72|5897.72|5895.78|5895.78|0
1639056740000|2021-12-09 13:32:20|5896|5896|5895.82|5895.82|5896|5896|5895.82|5895.82|0
1639056750000|2021-12-09 13:32:30|5895.84|5895.84|5894.41|5894.41|5895.84|5895.84|5894.41|5894.41|0
1639056760000|2021-12-09 13:32:40|5894.94|5894.94|5895.82|5895.82|5895.9|5895.9|5894.94|5894.94|0
1639056770000|2021-12-09 13:32:50|5895.83|5895.83|5895.37|5895.37|5895.83|5895.83|5895.08|5895.08|0
1639056780000|2021-12-09 13:33:00|5895.61|5895.61|5895.85|5895.85|5895.85|5895.85|5895.61|5895.61|0
1639056790000|2021-12-09 13:33:10|5896.28|5896.28|5894.94|5894.94|5896.56|5896.56|5894.94|5894.94|0
1639056800000|2021-12-09 13:33:20|5895.58|5895.58|5894.86|5894.86|5895.58|5895.58|5894.86|5894.86|0
1639056810000|2021-12-09 13:33:30|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|0
1639056820000|2021-12-09 13:33:40|5894.39|5894.39|5893.66|5893.66|5894.39|5894.39|5893.66|5893.66|0
1639056840000|2021-12-09 13:34:00|5893.69|5893.69|5894.22|5894.22|5894.91|5894.91|5893.69|5893.69|0
1639056850000|2021-12-09 13:34:10|5893.74|5893.74|5894.39|5894.39|5894.39|5894.39|5893.74|5893.74|0
1639056860000|2021-12-09 13:34:20|5894.17|5894.17|5894.65|5894.65|5894.65|5894.65|5894.17|5894.17|0
1639056870000|2021-12-09 13:34:30|5894.86|5894.86|5895.1|5895.1|5895.1|5895.1|5894.86|5894.86|0
1639056900000|2021-12-09 13:35:00|5894.86|5894.86|5895.15|5895.15|5895.15|5895.15|5894.63|5894.63|0
1639056910000|2021-12-09 13:35:10|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|0
1639056920000|2021-12-09 13:35:20|5895.61|5895.61|5895.9|5895.9|5895.9|5895.9|5895.61|5895.61|0
1639056930000|2021-12-09 13:35:30|5896.18|5896.18|5896.61|5896.61|5896.61|5896.61|5896.18|5896.18|0
1639056940000|2021-12-09 13:35:40|5896.18|5896.18|5896.47|5896.47|5896.47|5896.47|5896.18|5896.18|0
1639056950000|2021-12-09 13:35:50|5896.18|5896.18|5895.97|5895.97|5896.18|5896.18|5895.97|5895.97|0
1639056960000|2021-12-09 13:36:00|5895.75|5895.75|5897.22|5897.22|5897.22|5897.22|5895.75|5895.75|0
1639056970000|2021-12-09 13:36:10|5897.24|5897.24|5897.54|5897.54|5897.54|5897.54|5897.24|5897.24|0
1639056980000|2021-12-09 13:36:20|5897.52|5897.52|5897.5|5897.5|5897.52|5897.52|5897.5|5897.5|0
1639057000000|2021-12-09 13:36:40|5897.54|5897.54|5898.79|5898.79|5898.81|5898.81|5897.54|5897.54|0
1639057010000|2021-12-09 13:36:50|5899.03|5899.03|5897.33|5897.33|5899.27|5899.27|5897.33|5897.33|0
1639057020000|2021-12-09 13:37:00|5897.56|5897.56|5897.78|5897.78|5897.78|5897.78|5897.56|5897.56|0
1639057030000|2021-12-09 13:37:10|5897.56|5897.56|5897.86|5897.86|5897.86|5897.86|5897.56|5897.56|0
1639057040000|2021-12-09 13:37:20|5897.62|5897.62|5895.8|5895.8|5897.62|5897.62|5895.7|5895.7|0
1639057050000|2021-12-09 13:37:30|5896.02|5896.02|5896.54|5896.54|5896.83|5896.83|5896.02|5896.02|0
1639057060000|2021-12-09 13:37:40|5896.76|5896.76|5896.76|5896.76|5896.76|5896.76|5896.76|5896.76|0
1639057070000|2021-12-09 13:37:50|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1639057080000|2021-12-09 13:38:00|5896.54|5896.54|5897.36|5897.36|5897.36|5897.36|5896.54|5896.54|0
1639057090000|2021-12-09 13:38:10|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|0
1639057100000|2021-12-09 13:38:20|5897.81|5897.81|5897.81|5897.81|5898.03|5898.03|5897.81|5897.81|0
1639057120000|2021-12-09 13:38:40|5898.1|5898.1|5900.42|5900.42|5900.42|5900.42|5898.1|5898.1|0
1639057130000|2021-12-09 13:38:50|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|0
1639057140000|2021-12-09 13:39:00|5900.9|5900.9|5901.83|5901.83|5901.83|5901.83|5900.9|5900.9|0
1639057150000|2021-12-09 13:39:10|5902.07|5902.07|5902.05|5902.05|5902.29|5902.29|5902.05|5902.05|0
1639057160000|2021-12-09 13:39:20|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1639057170000|2021-12-09 13:39:30|5901.54|5901.54|5901.76|5901.76|5901.76|5901.76|5901.54|5901.54|0
1639057180000|2021-12-09 13:39:40|5902.05|5902.05|5899.53|5899.53|5902.05|5902.05|5899.53|5899.53|0
1639057190000|2021-12-09 13:39:50|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1639057210000|2021-12-09 13:40:10|5899.61|5899.61|5899.15|5899.15|5899.61|5899.61|5899.15|5899.15|0
1639057220000|2021-12-09 13:40:20|5899.73|5899.73|5899.1|5899.1|5899.73|5899.73|5899.1|5899.1|0
1639057230000|2021-12-09 13:40:30|5899.12|5899.12|5899.13|5899.13|5899.13|5899.13|5899.12|5899.12|0
1639057240000|2021-12-09 13:40:40|5899.35|5899.35|5899.82|5899.82|5899.82|5899.82|5899.35|5899.35|0
1639057250000|2021-12-09 13:40:50|5899.64|5899.64|5899.18|5899.18|5899.64|5899.64|5899.18|5899.18|0
1639057260000|2021-12-09 13:41:00|5898.94|5898.94|5899.2|5899.2|5899.22|5899.22|5898.94|5898.94|0
1639057270000|2021-12-09 13:41:10|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|0
1639057280000|2021-12-09 13:41:20|5899.18|5899.18|5900.06|5900.06|5900.35|5900.35|5899.18|5899.18|0
1639057290000|2021-12-09 13:41:30|5901.29|5901.29|5902|5902|5902|5902|5901.29|5901.29|0
1639057310000|2021-12-09 13:41:50|5901.71|5901.71|5901.13|5901.13|5901.71|5901.71|5901.13|5901.13|0
1639057320000|2021-12-09 13:42:00|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|0
1639057330000|2021-12-09 13:42:10|5900.9|5900.9|5900.86|5900.86|5900.9|5900.9|5900.86|5900.86|0
1639057340000|2021-12-09 13:42:20|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1639057350000|2021-12-09 13:42:30|5900.81|5900.81|5899.69|5899.69|5900.81|5900.81|5899.69|5899.69|0
1639057360000|2021-12-09 13:42:40|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|5899.45|0
1639057370000|2021-12-09 13:42:50|5899.66|5899.66|5900.35|5900.35|5900.35|5900.35|5899.66|5899.66|0
1639057380000|2021-12-09 13:43:00|5900.38|5900.38|5905.16|5905.16|5905.16|5905.16|5900.38|5900.38|0
1639057390000|2021-12-09 13:43:10|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|0
1639057400000|2021-12-09 13:43:20|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1639057410000|2021-12-09 13:43:30|5905.07|5905.07|5904.35|5904.35|5905.07|5905.07|5904.35|5904.35|0
1639057430000|2021-12-09 13:43:50|5904.36|5904.36|5904.57|5904.57|5904.57|5904.57|5904.36|5904.36|0
1639057440000|2021-12-09 13:44:00|5904.81|5904.81|5905.39|5905.39|5905.39|5905.39|5904.81|5904.81|0
1639057450000|2021-12-09 13:44:10|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1639057460000|2021-12-09 13:44:20|5905.83|5905.83|5904.99|5904.99|5905.83|5905.83|5904.99|5904.99|0
1639057470000|2021-12-09 13:44:30|5904.98|5904.98|5904.96|5904.96|5904.98|5904.98|5904.96|5904.96|0
1639057480000|2021-12-09 13:44:40|5906.02|5906.02|5906.02|5906.02|5906.02|5906.02|5906.02|5906.02|0
1639057490000|2021-12-09 13:44:50|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1639057500000|2021-12-09 13:45:00|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1639057510000|2021-12-09 13:45:10|5906.54|5906.54|5907.59|5907.59|5907.88|5907.88|5906.54|5906.54|0
1639057520000|2021-12-09 13:45:20|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1639057530000|2021-12-09 13:45:30|5908.24|5908.24|5908.19|5908.19|5908.24|5908.24|5908.19|5908.19|0
1639057540000|2021-12-09 13:45:40|5908.43|5908.43|5908.64|5908.64|5908.64|5908.64|5908.43|5908.43|0
1639057550000|2021-12-09 13:45:50|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1639057570000|2021-12-09 13:46:10|5908.84|5908.84|5908.04|5908.04|5909.31|5909.31|5908.04|5908.04|0
1639057580000|2021-12-09 13:46:20|5907.46|5907.46|5907.03|5907.03|5907.46|5907.46|5907.03|5907.03|0
1639057590000|2021-12-09 13:46:30|5906.81|5906.81|5905.33|5905.33|5906.84|5906.84|5905.33|5905.33|0
1639057610000|2021-12-09 13:46:50|5905.36|5905.36|5905.34|5905.34|5905.36|5905.36|5905.34|5905.34|0
1639057620000|2021-12-09 13:47:00|5905.77|5905.77|5905.29|5905.29|5905.77|5905.77|5905.29|5905.29|0
1639057630000|2021-12-09 13:47:10|5905.96|5905.96|5906.57|5906.57|5906.57|5906.57|5905.96|5905.96|0
1639057650000|2021-12-09 13:47:30|5906.58|5906.58|5907|5907|5907|5907|5906.52|5906.52|0
1639057660000|2021-12-09 13:47:40|5906.99|5906.99|5906.69|5906.69|5907.13|5907.13|5906.69|5906.69|0
1639057670000|2021-12-09 13:47:50|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|0
1639057680000|2021-12-09 13:48:00|5906.38|5906.38|5905.9|5905.9|5906.38|5906.38|5905.9|5905.9|0
1639057690000|2021-12-09 13:48:10|5905.85|5905.85|5905.83|5905.83|5905.85|5905.85|5905.83|5905.83|0
1639057700000|2021-12-09 13:48:20|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|0
1639057710000|2021-12-09 13:48:30|5905.32|5905.32|5904.56|5904.56|5905.32|5905.32|5904.56|5904.56|0
1639057720000|2021-12-09 13:48:40|5904.53|5904.53|5904.49|5904.49|5904.53|5904.53|5904.49|5904.49|0
1639057730000|2021-12-09 13:48:50|5903.75|5903.75|5903.09|5903.09|5903.75|5903.75|5903.09|5903.09|0
1639057740000|2021-12-09 13:49:00|5903.08|5903.08|5901.61|5901.61|5903.08|5903.08|5901.61|5901.61|0
1639057750000|2021-12-09 13:49:10|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1639057770000|2021-12-09 13:49:30|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1639057780000|2021-12-09 13:49:40|5900.89|5900.89|5899.87|5899.87|5900.89|5900.89|5899.87|5899.87|0
1639057790000|2021-12-09 13:49:50|5900.09|5900.09|5900.08|5900.08|5900.09|5900.09|5900.06|5900.06|0
1639057800000|2021-12-09 13:50:00|5900.58|5900.58|5901.03|5901.03|5901.03|5901.03|5900.58|5900.58|0
1639057820000|2021-12-09 13:50:20|5901.27|5901.27|5901.03|5901.03|5901.51|5901.51|5901.03|5901.03|0
1639057830000|2021-12-09 13:50:30|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|0
1639057840000|2021-12-09 13:50:40|5901.2|5901.2|5900.7|5900.7|5901.2|5901.2|5900.7|5900.7|0
1639057850000|2021-12-09 13:50:50|5900.48|5900.48|5900.77|5900.77|5900.77|5900.77|5900.48|5900.48|0
1639057870000|2021-12-09 13:51:10|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|0
1639057880000|2021-12-09 13:51:20|5901.25|5901.25|5901.27|5901.27|5901.5|5901.5|5901.25|5901.25|0
1639057890000|2021-12-09 13:51:30|5901.25|5901.25|5903.01|5903.01|5903.01|5903.01|5901.25|5901.25|0
1639057900000|2021-12-09 13:51:40|5903.29|5903.29|5903.06|5903.06|5903.29|5903.29|5903.06|5903.06|0
1639057920000|2021-12-09 13:52:00|5903.78|5903.78|5904.06|5904.06|5904.06|5904.06|5903.78|5903.78|0
1639057940000|2021-12-09 13:52:20|5904.54|5904.54|5905.12|5905.12|5905.12|5905.12|5904.54|5904.54|0
1639057950000|2021-12-09 13:52:30|5905.41|5905.41|5904.2|5904.2|5905.41|5905.41|5904.2|5904.2|0
1639057960000|2021-12-09 13:52:40|5904.19|5904.19|5905.29|5905.29|5905.29|5905.29|5904.19|5904.19|0
1639057970000|2021-12-09 13:52:50|5904.43|5904.43|5903.16|5903.16|5904.43|5904.43|5903.16|5903.16|0
1639057980000|2021-12-09 13:53:00|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|0
1639058000000|2021-12-09 13:53:20|5902.49|5902.49|5903.16|5903.16|5903.16|5903.16|5902.49|5902.49|0
1639058010000|2021-12-09 13:53:30|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|0
1639058020000|2021-12-09 13:53:40|5903.16|5903.16|5903.4|5903.4|5903.4|5903.4|5903.16|5903.16|0
1639058030000|2021-12-09 13:53:50|5903.11|5903.11|5903.33|5903.33|5903.33|5903.33|5903.11|5903.11|0
1639058040000|2021-12-09 13:54:00|5904.14|5904.14|5904.36|5904.36|5904.36|5904.36|5904.14|5904.14|0
1639058050000|2021-12-09 13:54:10|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1639058060000|2021-12-09 13:54:20|5905.04|5905.04|5905.76|5905.76|5905.76|5905.76|5905.04|5905.04|0
1639058070000|2021-12-09 13:54:30|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1639058080000|2021-12-09 13:54:40|5908.56|5908.56|5908.57|5908.57|5908.57|5908.57|5908.28|5908.28|0
1639058090000|2021-12-09 13:54:50|5908.81|5908.81|5909.03|5909.03|5909.03|5909.03|5908.81|5908.81|0
1639058100000|2021-12-09 13:55:00|5908.81|5908.81|5907.78|5907.78|5908.81|5908.81|5907.78|5907.78|0
1639058110000|2021-12-09 13:55:10|5907.83|5907.83|5907.16|5907.16|5907.83|5907.83|5907.16|5907.16|0
1639058120000|2021-12-09 13:55:20|5907.37|5907.37|5906.8|5906.8|5907.37|5907.37|5906.8|5906.8|0
1639058130000|2021-12-09 13:55:30|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1639058140000|2021-12-09 13:55:40|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|0
1639058150000|2021-12-09 13:55:50|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|0
1639058160000|2021-12-09 13:56:00|5903.59|5903.59|5901.9|5901.9|5904.06|5904.06|5901.69|5901.69|0
1639058170000|2021-12-09 13:56:10|5902.48|5902.48|5903.27|5903.27|5903.27|5903.27|5902.48|5902.48|0
1639058180000|2021-12-09 13:56:20|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|0
1639058190000|2021-12-09 13:56:30|5903.02|5903.02|5903.25|5903.25|5903.25|5903.25|5903.02|5903.02|0
1639058200000|2021-12-09 13:56:40|5904.06|5904.06|5904.64|5904.64|5904.64|5904.64|5904.06|5904.06|0
1639058210000|2021-12-09 13:56:50|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|0
1639058220000|2021-12-09 13:57:00|5904.64|5904.64|5904.16|5904.16|5904.64|5904.64|5904.16|5904.16|0
1639058230000|2021-12-09 13:57:10|5904.17|5904.17|5904.39|5904.39|5904.39|5904.39|5904.17|5904.17|0
1639058240000|2021-12-09 13:57:20|5904.68|5904.68|5903.77|5903.77|5904.68|5904.68|5903.77|5903.77|0
1639058250000|2021-12-09 13:57:30|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|0
1639058260000|2021-12-09 13:57:40|5904.26|5904.26|5904.21|5904.21|5904.26|5904.26|5903.97|5903.97|0
1639058270000|2021-12-09 13:57:50|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|0
1639058280000|2021-12-09 13:58:00|5904.63|5904.63|5904.38|5904.38|5904.86|5904.86|5904.38|5904.38|0
1639058300000|2021-12-09 13:58:20|5904.61|5904.61|5905.57|5905.57|5905.57|5905.57|5904.61|5904.61|0
1639058310000|2021-12-09 13:58:30|5905.58|5905.58|5905.31|5905.31|5905.6|5905.6|5905.31|5905.31|0
1639058320000|2021-12-09 13:58:40|5905.27|5905.27|5906.74|5906.74|5907.26|5907.26|5905.27|5905.27|0
1639058330000|2021-12-09 13:58:50|5906.45|5906.45|5907.22|5907.22|5907.26|5907.26|5906.45|5906.45|0
1639058340000|2021-12-09 13:59:00|5907.21|5907.21|5905.73|5905.73|5907.21|5907.21|5905.73|5905.73|0
1639058350000|2021-12-09 13:59:10|5905.94|5905.94|5906.21|5906.21|5906.23|5906.23|5905.94|5905.94|0
1639058370000|2021-12-09 13:59:30|5906.42|5906.42|5907.14|5907.14|5907.14|5907.14|5906.42|5906.42|0
1639058390000|2021-12-09 13:59:50|5906.9|5906.9|5905.39|5905.39|5906.9|5906.9|5905.39|5905.39|0
1639058400000|2021-12-09 14:00:00|5905.68|5905.68|5906.47|5906.47|5906.47|5906.47|5905.2|5905.2|0
1639058410000|2021-12-09 14:00:10|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1639058420000|2021-12-09 14:00:20|5906.22|5906.22|5905.93|5905.93|5906.22|5906.22|5905.93|5905.93|0
1639058430000|2021-12-09 14:00:30|5906.22|5906.22|5906.88|5906.88|5906.88|5906.88|5906.22|5906.22|0
1639058440000|2021-12-09 14:00:40|5906.65|5906.65|5906.41|5906.41|5906.65|5906.65|5906.41|5906.41|0
1639058450000|2021-12-09 14:00:50|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|0
1639058460000|2021-12-09 14:01:00|5905.83|5905.83|5906.23|5906.23|5906.23|5906.23|5905.4|5905.4|0
1639058470000|2021-12-09 14:01:10|5906.22|5906.22|5908.28|5908.28|5908.3|5908.3|5906.22|5906.22|0
1639058480000|2021-12-09 14:01:20|5907.99|5907.99|5907.98|5907.98|5907.99|5907.99|5907.98|5907.98|0
1639058490000|2021-12-09 14:01:30|5907.4|5907.4|5907.12|5907.12|5907.4|5907.4|5907.12|5907.12|0
1639058510000|2021-12-09 14:01:50|5907.98|5907.98|5907.73|5907.73|5908.24|5908.24|5907.73|5907.73|0
1639058520000|2021-12-09 14:02:00|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|0
1639058530000|2021-12-09 14:02:10|5907.73|5907.73|5908.02|5908.02|5908.02|5908.02|5907.73|5907.73|0
1639058540000|2021-12-09 14:02:20|5908.84|5908.84|5910.29|5910.29|5910.29|5910.29|5908.84|5908.84|0
1639058550000|2021-12-09 14:02:30|5910.32|5910.32|5910.29|5910.29|5910.8|5910.8|5910.29|5910.29|0
1639058560000|2021-12-09 14:02:40|5910.05|5910.05|5909.17|5909.17|5910.05|5910.05|5909.17|5909.17|0
1639058570000|2021-12-09 14:02:50|5909.46|5909.46|5910.37|5910.37|5910.37|5910.37|5909.46|5909.46|0
1639058580000|2021-12-09 14:03:00|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|0
1639058590000|2021-12-09 14:03:10|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|0
1639058610000|2021-12-09 14:03:30|5909.1|5909.1|5908.57|5908.57|5909.1|5909.1|5908.57|5908.57|0
1639058620000|2021-12-09 14:03:40|5908.56|5908.56|5907.65|5907.65|5908.56|5908.56|5907.65|5907.65|0
1639058630000|2021-12-09 14:03:50|5907.89|5907.89|5908.33|5908.33|5908.62|5908.62|5907.89|5907.89|0
1639058640000|2021-12-09 14:04:00|5908.32|5908.32|5907.79|5907.79|5908.32|5908.32|5907.79|5907.79|0
1639058650000|2021-12-09 14:04:10|5906.97|5906.97|5906.95|5906.95|5907.26|5907.26|5906.95|5906.95|0
1639058660000|2021-12-09 14:04:20|5907.19|5907.19|5907.18|5907.18|5907.19|5907.19|5907.18|5907.18|0
1639058670000|2021-12-09 14:04:30|5907.7|5907.7|5908.21|5908.21|5908.21|5908.21|5907.7|5907.7|0
1639058680000|2021-12-09 14:04:40|5907.68|5907.68|5907.22|5907.22|5907.68|5907.68|5907.22|5907.22|0
1639058690000|2021-12-09 14:04:50|5906.98|5906.98|5907.2|5907.2|5907.2|5907.2|5906.98|5906.98|0
1639058700000|2021-12-09 14:05:00|5906.91|5906.91|5906.46|5906.46|5906.91|5906.91|5906.03|5906.03|0
1639058710000|2021-12-09 14:05:10|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|0
1639058720000|2021-12-09 14:05:20|5906.98|5906.98|5907.25|5907.25|5907.25|5907.25|5906.98|5906.98|0
1639058740000|2021-12-09 14:05:40|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|0
1639058750000|2021-12-09 14:05:50|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|0
1639058760000|2021-12-09 14:06:00|5907.21|5907.21|5906.69|5906.69|5907.21|5907.21|5906.69|5906.69|0
1639058770000|2021-12-09 14:06:10|5906.91|5906.91|5906.38|5906.38|5906.91|5906.91|5906.38|5906.38|0
1639058780000|2021-12-09 14:06:20|5906.67|5906.67|5906.62|5906.62|5906.67|5906.67|5906.62|5906.62|0
1639058790000|2021-12-09 14:06:30|5906.38|5906.38|5905.71|5905.71|5906.38|5906.38|5905.71|5905.71|0
1639058800000|2021-12-09 14:06:40|5905.74|5905.74|5905.99|5905.99|5905.99|5905.99|5905.74|5905.74|0
1639058810000|2021-12-09 14:06:50|5906.75|5906.75|5907.05|5907.05|5907.05|5907.05|5906.29|5906.29|0
1639058820000|2021-12-09 14:07:00|5907.08|5907.08|5905.97|5905.97|5907.08|5907.08|5905.97|5905.97|0
1639058830000|2021-12-09 14:07:10|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.3|5905.3|0
1639058840000|2021-12-09 14:07:20|5905.56|5905.56|5905.58|5905.58|5905.58|5905.58|5905.56|5905.56|0
1639058850000|2021-12-09 14:07:30|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|0
1639058880000|2021-12-09 14:08:00|5905.81|5905.81|5906.03|5906.03|5906.03|5906.03|5905.81|5905.81|0
1639058890000|2021-12-09 14:08:10|5906.01|5906.01|5906|5906|5906.01|5906.01|5906|5906|0
1639058900000|2021-12-09 14:08:20|5905.78|5905.78|5906.07|5906.07|5906.07|5906.07|5905.78|5905.78|0
1639058910000|2021-12-09 14:08:30|5906.6|5906.6|5907.32|5907.32|5907.32|5907.32|5906.6|5906.6|0
1639058920000|2021-12-09 14:08:40|5907.61|5907.61|5908.19|5908.19|5908.19|5908.19|5907.61|5907.61|0
1639058930000|2021-12-09 14:08:50|5907.9|5907.9|5908.85|5908.85|5908.85|5908.85|5907.9|5907.9|0
1639058950000|2021-12-09 14:09:10|5908.61|5908.61|5908.36|5908.36|5908.61|5908.61|5908.36|5908.36|0
1639058960000|2021-12-09 14:09:20|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|0
1639058970000|2021-12-09 14:09:30|5908.87|5908.87|5908.65|5908.65|5908.87|5908.87|5908.65|5908.65|0
1639058980000|2021-12-09 14:09:40|5908.69|5908.69|5909.03|5909.03|5909.03|5909.03|5908.45|5908.45|0
1639058990000|2021-12-09 14:09:50|5910.1|5910.1|5910.06|5910.06|5910.1|5910.1|5910.06|5910.06|0
1639059000000|2021-12-09 14:10:00|5910.3|5910.3|5909.85|5909.85|5911.02|5911.02|5909.85|5909.85|0
1639059010000|2021-12-09 14:10:10|5909.56|5909.56|5909.57|5909.57|5909.57|5909.57|5909.56|5909.56|0
1639059020000|2021-12-09 14:10:20|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1639059030000|2021-12-09 14:10:30|5908.77|5908.77|5909.01|5909.01|5909.01|5909.01|5908.77|5908.77|0
1639059050000|2021-12-09 14:10:50|5909.22|5909.22|5908.77|5908.77|5909.22|5909.22|5908.77|5908.77|0
1639059060000|2021-12-09 14:11:00|5908.72|5908.72|5908.5|5908.5|5908.72|5908.72|5908.5|5908.5|0
1639059070000|2021-12-09 14:11:10|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|0
1639059080000|2021-12-09 14:11:20|5908.01|5908.01|5907.8|5907.8|5908.01|5908.01|5907.8|5907.8|0
1639059100000|2021-12-09 14:11:40|5908.04|5908.04|5908.33|5908.33|5908.33|5908.33|5908.04|5908.04|0
1639059110000|2021-12-09 14:11:50|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1639059120000|2021-12-09 14:12:00|5909.45|5909.45|5909.52|5909.52|5909.52|5909.52|5909.45|5909.45|0
1639059130000|2021-12-09 14:12:10|5909.76|5909.76|5910.71|5910.71|5910.71|5910.71|5909.76|5909.76|0
1639059140000|2021-12-09 14:12:20|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|0
1639059150000|2021-12-09 14:12:30|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|0
1639059160000|2021-12-09 14:12:40|5909.9|5909.9|5909.68|5909.68|5909.9|5909.9|5909.68|5909.68|0
1639059170000|2021-12-09 14:12:50|5909.44|5909.44|5909.66|5909.66|5909.66|5909.66|5909.44|5909.44|0
1639059180000|2021-12-09 14:13:00|5909.68|5909.68|5909.68|5909.68|5909.68|5909.68|5909.68|5909.68|0
1639059200000|2021-12-09 14:13:20|5909.67|5909.67|5909.18|5909.18|5909.67|5909.67|5909.18|5909.18|0
1639059210000|2021-12-09 14:13:30|5909.42|5909.42|5909.44|5909.44|5909.44|5909.44|5909.21|5909.21|0
1639059220000|2021-12-09 14:13:40|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|0
1639059230000|2021-12-09 14:13:50|5909.52|5909.52|5909.51|5909.51|5909.52|5909.52|5909.51|5909.51|0
1639059240000|2021-12-09 14:14:00|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|0
1639059250000|2021-12-09 14:14:10|5909.99|5909.99|5910.51|5910.51|5910.51|5910.51|5909.99|5909.99|0
1639059260000|2021-12-09 14:14:20|5910.53|5910.53|5910.64|5910.64|5910.64|5910.64|5910.21|5910.21|0
1639059280000|2021-12-09 14:14:40|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1639059300000|2021-12-09 14:15:00|5909.74|5909.74|5908.64|5908.64|5909.74|5909.74|5908.64|5908.64|0
1639059320000|2021-12-09 14:15:20|5908.88|5908.88|5908.45|5908.45|5908.88|5908.88|5908.45|5908.45|0
1639059330000|2021-12-09 14:15:30|5908.98|5908.98|5909.82|5909.82|5909.82|5909.82|5908.98|5908.98|0
1639059340000|2021-12-09 14:15:40|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|0
1639059350000|2021-12-09 14:15:50|5909.75|5909.75|5909.46|5909.46|5909.75|5909.75|5909.46|5909.46|0
1639059360000|2021-12-09 14:16:00|5909.17|5909.17|5908.95|5908.95|5909.17|5909.17|5908.95|5908.95|0
1639059370000|2021-12-09 14:16:10|5909.41|5909.41|5909.62|5909.62|5909.7|5909.7|5909.41|5909.41|0
1639059380000|2021-12-09 14:16:20|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1639059390000|2021-12-09 14:16:30|5909.7|5909.7|5909.91|5909.91|5909.91|5909.91|5909.7|5909.7|0
1639059410000|2021-12-09 14:16:50|5909.92|5909.92|5911.25|5911.25|5911.26|5911.26|5909.92|5909.92|0
1639059420000|2021-12-09 14:17:00|5911.73|5911.73|5912.21|5912.21|5912.21|5912.21|5911.49|5911.49|0
1639059430000|2021-12-09 14:17:10|5911.78|5911.78|5911.82|5911.82|5911.82|5911.82|5911.78|5911.78|0
1639059450000|2021-12-09 14:17:30|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|0
1639059460000|2021-12-09 14:17:40|5911.84|5911.84|5911.36|5911.36|5911.84|5911.84|5911.36|5911.36|0
1639059470000|2021-12-09 14:17:50|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|0
1639059480000|2021-12-09 14:18:00|5913.13|5913.13|5914.82|5914.82|5915.32|5915.32|5913.13|5913.13|0
1639059490000|2021-12-09 14:18:10|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|0
1639059500000|2021-12-09 14:18:20|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|0
1639059510000|2021-12-09 14:18:30|5914.88|5914.88|5913.9|5913.9|5914.88|5914.88|5913.9|5913.9|0
1639059520000|2021-12-09 14:18:40|5914.36|5914.36|5914.48|5914.48|5914.48|5914.48|5914.36|5914.36|0
1639059530000|2021-12-09 14:18:50|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|0
1639059540000|2021-12-09 14:19:00|5914.48|5914.48|5914.55|5914.55|5914.55|5914.55|5914.48|5914.48|0
1639059550000|2021-12-09 14:19:10|5914.59|5914.59|5915.25|5915.25|5915.27|5915.27|5914.59|5914.59|0
1639059560000|2021-12-09 14:19:20|5914.82|5914.82|5915.05|5915.05|5915.05|5915.05|5914.82|5914.82|0
1639059570000|2021-12-09 14:19:30|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|0
1639059580000|2021-12-09 14:19:40|5915.56|5915.56|5916.14|5916.14|5916.14|5916.14|5915.56|5915.56|0
1639059590000|2021-12-09 14:19:50|5916.15|5916.15|5917.06|5917.06|5917.06|5917.06|5916.15|5916.15|0
1639059600000|2021-12-09 14:20:00|5917.04|5917.04|5917.02|5917.02|5917.04|5917.04|5917.02|5917.02|0
1639059610000|2021-12-09 14:20:10|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|0
1639059620000|2021-12-09 14:20:20|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|0
1639059630000|2021-12-09 14:20:30|5916.54|5916.54|5916.77|5916.77|5916.78|5916.78|5916.54|5916.54|0
1639059640000|2021-12-09 14:20:40|5916.75|5916.75|5915.39|5915.39|5916.75|5916.75|5915.39|5915.39|0
1639059650000|2021-12-09 14:20:50|5915.1|5915.1|5914.2|5914.2|5915.1|5915.1|5914.2|5914.2|0
1639059670000|2021-12-09 14:21:10|5913.91|5913.91|5915.23|5915.23|5915.23|5915.23|5913.91|5913.91|0
1639059680000|2021-12-09 14:21:20|5915.17|5915.17|5915.17|5915.17|5915.17|5915.17|5915.17|5915.17|0
1639059690000|2021-12-09 14:21:30|5913.81|5913.81|5913.23|5913.23|5913.81|5913.81|5913.23|5913.23|0
1639059700000|2021-12-09 14:21:40|5913.44|5913.44|5913.69|5913.69|5913.69|5913.69|5913.44|5913.44|0
1639059720000|2021-12-09 14:22:00|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|0
1639059730000|2021-12-09 14:22:10|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1639059740000|2021-12-09 14:22:20|5914.36|5914.36|5913.93|5913.93|5914.36|5914.36|5913.93|5913.93|0
1639059750000|2021-12-09 14:22:30|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|0
1639059760000|2021-12-09 14:22:40|5913.92|5913.92|5913.7|5913.7|5913.92|5913.92|5913.7|5913.7|0
1639059770000|2021-12-09 14:22:50|5913.46|5913.46|5912.99|5912.99|5913.46|5913.46|5912.99|5912.99|0
1639059780000|2021-12-09 14:23:00|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|0
1639059790000|2021-12-09 14:23:10|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1639059800000|2021-12-09 14:23:20|5911.72|5911.72|5910.21|5910.21|5911.72|5911.72|5910.21|5910.21|0
1639059810000|2021-12-09 14:23:30|5909.99|5909.99|5910.21|5910.21|5910.21|5910.21|5909.28|5909.28|0
1639059820000|2021-12-09 14:23:40|5910.24|5910.24|5911.54|5911.54|5912.25|5912.25|5910.24|5910.24|0
1639059830000|2021-12-09 14:23:50|5911.3|5911.3|5911.21|5911.21|5911.3|5911.3|5911.21|5911.21|0
1639059840000|2021-12-09 14:24:00|5910.92|5910.92|5910.9|5910.9|5910.92|5910.92|5910.9|5910.9|0
1639059850000|2021-12-09 14:24:10|5910.68|5910.68|5910.22|5910.22|5910.7|5910.7|5910.22|5910.22|0
1639059860000|2021-12-09 14:24:20|5910.2|5910.2|5910.2|5910.2|5910.2|5910.2|5910.2|5910.2|0
1639059870000|2021-12-09 14:24:30|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.6|5909.6|0
1639059880000|2021-12-09 14:24:40|5909.83|5909.83|5910.85|5910.85|5910.86|5910.86|5909.83|5909.83|0
1639059910000|2021-12-09 14:25:10|5910.38|5910.38|5910.6|5910.6|5910.61|5910.61|5910.38|5910.38|0
1639059920000|2021-12-09 14:25:20|5910.59|5910.59|5909.39|5909.39|5910.59|5910.59|5909.39|5909.39|0
1639059940000|2021-12-09 14:25:40|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1639059950000|2021-12-09 14:25:50|5909.14|5909.14|5907.94|5907.94|5909.14|5909.14|5907.94|5907.94|0
1639059960000|2021-12-09 14:26:00|5908.47|5908.47|5908.42|5908.42|5909.16|5909.16|5908.42|5908.42|0
1639059970000|2021-12-09 14:26:10|5908.18|5908.18|5908.17|5908.17|5908.18|5908.18|5908.17|5908.17|0
1639059980000|2021-12-09 14:26:20|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|5908.18|0
1639059990000|2021-12-09 14:26:30|5908.2|5908.2|5909.44|5909.44|5909.44|5909.44|5908.2|5908.2|0
1639060000000|2021-12-09 14:26:40|5909.92|5909.92|5910.64|5910.64|5910.64|5910.64|5909.92|5909.92|0
1639060010000|2021-12-09 14:26:50|5910.65|5910.65|5910.65|5910.65|5910.65|5910.65|5910.65|5910.65|0
1639060020000|2021-12-09 14:27:00|5911.13|5911.13|5912.15|5912.15|5912.15|5912.15|5911.13|5911.13|0
1639060030000|2021-12-09 14:27:10|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1639060040000|2021-12-09 14:27:20|5911.83|5911.83|5910.85|5910.85|5911.83|5911.83|5910.83|5910.83|0
1639060050000|2021-12-09 14:27:30|5910.57|5910.57|5910.85|5910.85|5910.85|5910.85|5910.35|5910.35|0
1639060070000|2021-12-09 14:27:50|5910.87|5910.87|5911.56|5911.56|5911.56|5911.56|5910.87|5910.87|0
1639060080000|2021-12-09 14:28:00|5912.35|5912.35|5912.35|5912.35|5912.59|5912.59|5912.35|5912.35|0
1639060090000|2021-12-09 14:28:10|5911.82|5911.82|5911.9|5911.9|5912.11|5912.11|5911.82|5911.82|0
1639060100000|2021-12-09 14:28:20|5911.61|5911.61|5913.33|5913.33|5913.33|5913.33|5911.61|5911.61|0
1639060110000|2021-12-09 14:28:30|5913.91|5913.91|5913.59|5913.59|5913.91|5913.91|5913.59|5913.59|0
1639060120000|2021-12-09 14:28:40|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1639060130000|2021-12-09 14:28:50|5913.31|5913.31|5912.78|5912.78|5913.31|5913.31|5912.78|5912.78|0
1639060140000|2021-12-09 14:29:00|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1639060150000|2021-12-09 14:29:10|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1639060160000|2021-12-09 14:29:20|5912.57|5912.57|5912.08|5912.08|5912.57|5912.57|5912.08|5912.08|0
1639060170000|2021-12-09 14:29:30|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1639060180000|2021-12-09 14:29:40|5911.89|5911.89|5912.13|5912.13|5912.13|5912.13|5911.89|5911.89|0
1639060190000|2021-12-09 14:29:50|5912.16|5912.16|5909.44|5909.44|5913.35|5913.35|5909.44|5909.44|0
1639060200000|2021-12-09 14:30:00|5909.15|5909.15|5901.45|5901.45|5909.5|5909.5|5901.45|5901.45|0
1639060210000|2021-12-09 14:30:10|5900.16|5900.16|5901.65|5901.65|5902.83|5902.83|5899.01|5899.01|0
1639060220000|2021-12-09 14:30:20|5902.22|5902.22|5903.53|5903.53|5906.41|5906.41|5902.22|5902.22|0
1639060230000|2021-12-09 14:30:30|5902.86|5902.86|5897.49|5897.49|5902.86|5902.86|5896.48|5896.48|0
1639060240000|2021-12-09 14:30:40|5897.72|5897.72|5898.92|5898.92|5899.28|5899.28|5895.52|5895.52|0
1639060250000|2021-12-09 14:30:50|5898.63|5898.63|5898.68|5898.68|5898.68|5898.68|5897.44|5897.44|0
1639060260000|2021-12-09 14:31:00|5899.55|5899.55|5901.95|5901.95|5902.53|5902.53|5899.55|5899.55|0
1639060270000|2021-12-09 14:31:10|5902.23|5902.23|5898.97|5898.97|5903.5|5903.5|5898.92|5898.92|0
1639060280000|2021-12-09 14:31:20|5898.54|5898.54|5893.08|5893.08|5898.54|5898.54|5893.08|5893.08|0
1639060290000|2021-12-09 14:31:30|5893.66|5893.66|5894.89|5894.89|5895.36|5895.36|5893.35|5893.35|0
1639060300000|2021-12-09 14:31:40|5894.17|5894.17|5895.75|5895.75|5895.75|5895.75|5893.64|5893.64|0
1639060310000|2021-12-09 14:31:50|5896.33|5896.33|5902.97|5902.97|5902.97|5902.97|5896.33|5896.33|0
1639060320000|2021-12-09 14:32:00|5903.26|5903.26|5901.45|5901.45|5903.79|5903.79|5901.45|5901.45|0
1639060330000|2021-12-09 14:32:10|5901.9|5901.9|5902.62|5902.62|5902.62|5902.62|5900.82|5900.82|0
1639060340000|2021-12-09 14:32:20|5903.15|5903.15|5898.37|5898.37|5903.6|5903.6|5898.37|5898.37|0
1639060350000|2021-12-09 14:32:30|5898.4|5898.4|5895.73|5895.73|5898.4|5898.4|5895.73|5895.73|0
1639060360000|2021-12-09 14:32:40|5896.02|5896.02|5898.34|5898.34|5898.34|5898.34|5895.44|5895.44|0
1639060370000|2021-12-09 14:32:50|5898.35|5898.35|5895.35|5895.35|5899.72|5899.72|5895.35|5895.35|0
1639060380000|2021-12-09 14:33:00|5895.56|5895.56|5895.36|5895.36|5898.11|5898.11|5895.07|5895.07|0
1639060390000|2021-12-09 14:33:10|5894.35|5894.35|5891.07|5891.07|5894.35|5894.35|5891.07|5891.07|0
1639060400000|2021-12-09 14:33:20|5891.31|5891.31|5892.41|5892.41|5893.23|5893.23|5890.83|5890.83|0
1639060410000|2021-12-09 14:33:30|5892.7|5892.7|5894.42|5894.42|5894.42|5894.42|5892.7|5892.7|0
1639060420000|2021-12-09 14:33:40|5895.28|5895.28|5897.78|5897.78|5897.79|5897.79|5895.07|5895.07|0
1639060430000|2021-12-09 14:33:50|5897.54|5897.54|5896.32|5896.32|5898.36|5898.36|5896.32|5896.32|0
1639060440000|2021-12-09 14:34:00|5896.39|5896.39|5893.9|5893.9|5896.39|5896.39|5893.9|5893.9|0
1639060450000|2021-12-09 14:34:10|5893.61|5893.61|5893.98|5893.98|5893.98|5893.98|5893.31|5893.31|0
1639060460000|2021-12-09 14:34:20|5893.89|5893.89|5891.25|5891.25|5893.89|5893.89|5890.96|5890.96|0
1639060470000|2021-12-09 14:34:30|5892.16|5892.16|5890.75|5890.75|5893.27|5893.27|5890.75|5890.75|0
1639060480000|2021-12-09 14:34:40|5891.56|5891.56|5890.1|5890.1|5891.56|5891.56|5890.1|5890.1|0
1639060490000|2021-12-09 14:34:50|5890.39|5890.39|5892.26|5892.26|5892.73|5892.73|5889.31|5889.31|0
1639060500000|2021-12-09 14:35:00|5892.31|5892.31|5893.29|5893.29|5894.63|5894.63|5892.31|5892.31|0
1639060510000|2021-12-09 14:35:10|5893.58|5893.58|5893.91|5893.91|5894.51|5894.51|5893.58|5893.58|0
1639060520000|2021-12-09 14:35:20|5894.2|5894.2|5894.66|5894.66|5895.58|5895.58|5894.2|5894.2|0
1639060530000|2021-12-09 14:35:30|5894.45|5894.45|5893.95|5893.95|5894.45|5894.45|5893.43|5893.43|0
1639060540000|2021-12-09 14:35:40|5893.47|5893.47|5891.85|5891.85|5893.47|5893.47|5891.28|5891.28|0
1639060550000|2021-12-09 14:35:50|5891.57|5891.57|5890.25|5890.25|5891.57|5891.57|5890.01|5890.01|0
1639060560000|2021-12-09 14:36:00|5890.53|5890.53|5890.51|5890.51|5890.75|5890.75|5890.3|5890.3|0
1639060570000|2021-12-09 14:36:10|5889.87|5889.87|5890.2|5890.2|5890.65|5890.65|5889.53|5889.53|0
1639060580000|2021-12-09 14:36:20|5890.17|5890.17|5889.03|5889.03|5890.17|5890.17|5887.66|5887.66|0
1639060590000|2021-12-09 14:36:30|5888.45|5888.45|5885.14|5885.14|5888.45|5888.45|5885.14|5885.14|0
1639060600000|2021-12-09 14:36:40|5884.9|5884.9|5883.04|5883.04|5884.9|5884.9|5883.04|5883.04|0
1639060610000|2021-12-09 14:36:50|5882.18|5882.18|5878.79|5878.79|5882.42|5882.42|5878.79|5878.79|0
1639060620000|2021-12-09 14:37:00|5878.32|5878.32|5875.31|5875.31|5878.32|5878.32|5875.31|5875.31|0
1639060630000|2021-12-09 14:37:10|5876.27|5876.27|5874.28|5874.28|5876.5|5876.5|5874.28|5874.28|0
1639060640000|2021-12-09 14:37:20|5874.86|5874.86|5876.27|5876.27|5876.27|5876.27|5874.86|5874.86|0
1639060650000|2021-12-09 14:37:30|5877.22|5877.22|5876.88|5876.88|5877.22|5877.22|5876.88|5876.88|0
1639060660000|2021-12-09 14:37:40|5877.38|5877.38|5876.34|5876.34|5877.38|5877.38|5875.86|5875.86|0
1639060670000|2021-12-09 14:37:50|5876.56|5876.56|5875.02|5875.02|5876.56|5876.56|5874.52|5874.52|0
1639060680000|2021-12-09 14:38:00|5875.24|5875.24|5877.67|5877.67|5877.67|5877.67|5875.24|5875.24|0
1639060690000|2021-12-09 14:38:10|5878.38|5878.38|5879.94|5879.94|5880.01|5880.01|5877.95|5877.95|0
1639060700000|2021-12-09 14:38:20|5879.7|5879.7|5877.45|5877.45|5879.7|5879.7|5877.23|5877.23|0
1639060710000|2021-12-09 14:38:30|5877.67|5877.67|5877.61|5877.61|5878.43|5878.43|5877.61|5877.61|0
1639060720000|2021-12-09 14:38:40|5876.56|5876.56|5873.88|5873.88|5876.56|5876.56|5873.88|5873.88|0
1639060730000|2021-12-09 14:38:50|5874.36|5874.36|5873.13|5873.13|5874.36|5874.36|5873.13|5873.13|0
1639060740000|2021-12-09 14:39:00|5872.55|5872.55|5870.44|5870.44|5872.55|5872.55|5870.44|5870.44|0
1639060750000|2021-12-09 14:39:10|5870.01|5870.01|5869.51|5869.51|5870.01|5870.01|5869.51|5869.51|0
1639060760000|2021-12-09 14:39:20|5870.01|5870.01|5870.01|5870.01|5870.23|5870.23|5869.8|5869.8|0
1639060770000|2021-12-09 14:39:30|5870.3|5870.3|5865.75|5865.75|5870.3|5870.3|5865.54|5865.54|0
1639060780000|2021-12-09 14:39:40|5865.51|5865.51|5865.88|5865.88|5866.62|5866.62|5865.51|5865.51|0
1639060790000|2021-12-09 14:39:50|5866.11|5866.11|5865.25|5865.25|5866.11|5866.11|5865.25|5865.25|0
1639060800000|2021-12-09 14:40:00|5864.96|5864.96|5859.55|5859.55|5864.96|5864.96|5859.55|5859.55|0
1639060810000|2021-12-09 14:40:10|5859.79|5859.79|5861.42|5861.42|5862.48|5862.48|5859.79|5859.79|0
1639060820000|2021-12-09 14:40:20|5861.21|5861.21|5862.45|5862.45|5862.45|5862.45|5861.21|5861.21|0
1639060830000|2021-12-09 14:40:30|5862.74|5862.74|5863.97|5863.97|5863.97|5863.97|5862.74|5862.74|0
1639060840000|2021-12-09 14:40:40|5864.97|5864.97|5868.19|5868.19|5868.19|5868.19|5864.97|5864.97|0
1639060850000|2021-12-09 14:40:50|5868.63|5868.63|5864.12|5864.12|5868.63|5868.63|5864.12|5864.12|0
1639060860000|2021-12-09 14:41:00|5863.91|5863.91|5861.27|5861.27|5863.91|5863.91|5861.11|5861.11|0
1639060870000|2021-12-09 14:41:10|5861.22|5861.22|5860.95|5860.95|5862.38|5862.38|5860.95|5860.95|0
1639060880000|2021-12-09 14:41:20|5860.69|5860.69|5859.99|5859.99|5860.96|5860.96|5859.99|5859.99|0
1639060890000|2021-12-09 14:41:30|5859.56|5859.56|5861.09|5861.09|5861.31|5861.31|5859.37|5859.37|0
1639060900000|2021-12-09 14:41:40|5860.8|5860.8|5860.83|5860.83|5860.83|5860.83|5860.8|5860.8|0
1639060910000|2021-12-09 14:41:50|5861.05|5861.05|5860.36|5860.36|5861.05|5861.05|5860.36|5860.36|0
1639060920000|2021-12-09 14:42:00|5860.57|5860.57|5861.26|5861.26|5861.55|5861.55|5860.31|5860.31|0
1639060930000|2021-12-09 14:42:10|5860.97|5860.97|5860.7|5860.7|5860.97|5860.97|5860.7|5860.7|0
1639060940000|2021-12-09 14:42:20|5860.27|5860.27|5860.04|5860.04|5860.52|5860.52|5859.82|5859.82|0
1639060950000|2021-12-09 14:42:30|5860.25|5860.25|5861.15|5861.15|5861.15|5861.15|5860.22|5860.22|0
1639060960000|2021-12-09 14:42:40|5861.68|5861.68|5860.7|5860.7|5861.68|5861.68|5860.48|5860.48|0
1639060970000|2021-12-09 14:42:50|5860.93|5860.93|5860.93|5860.93|5860.93|5860.93|5860.93|5860.93|0
1639060980000|2021-12-09 14:43:00|5861.22|5861.22|5865.62|5865.62|5865.62|5865.62|5861.22|5861.22|0
1639060990000|2021-12-09 14:43:10|5866.62|5866.62|5867.43|5867.43|5867.43|5867.43|5866.62|5866.62|0
1639061000000|2021-12-09 14:43:20|5868.01|5868.01|5870.64|5870.64|5870.64|5870.64|5868.01|5868.01|0
1639061010000|2021-12-09 14:43:30|5870.93|5870.93|5869.11|5869.11|5871.14|5871.14|5868.82|5868.82|0
1639061020000|2021-12-09 14:43:40|5869.39|5869.39|5867.74|5867.74|5869.39|5869.39|5867.74|5867.74|0
1639061030000|2021-12-09 14:43:50|5867.26|5867.26|5867.09|5867.09|5867.54|5867.54|5865.48|5865.48|0
1639061040000|2021-12-09 14:44:00|5867.33|5867.33|5867.76|5867.76|5867.76|5867.76|5867.33|5867.33|0
1639061060000|2021-12-09 14:44:20|5867.54|5867.54|5869.35|5869.35|5869.35|5869.35|5867.04|5867.04|0
1639061070000|2021-12-09 14:44:30|5869.11|5869.11|5867.46|5867.46|5869.11|5869.11|5867.23|5867.23|0
1639061080000|2021-12-09 14:44:40|5867.48|5867.48|5867.43|5867.43|5867.56|5867.56|5867.34|5867.34|0
1639061090000|2021-12-09 14:44:50|5867.94|5867.94|5868.7|5868.7|5868.7|5868.7|5867.94|5867.94|0
1639061100000|2021-12-09 14:45:00|5868.46|5868.46|5864.54|5864.54|5868.46|5868.46|5864.54|5864.54|0
1639061110000|2021-12-09 14:45:10|5864.3|5864.3|5860.89|5860.89|5864.3|5864.3|5860.89|5860.89|0
1639061120000|2021-12-09 14:45:20|5861.18|5861.18|5862.66|5862.66|5862.66|5862.66|5861.09|5861.09|0
1639061130000|2021-12-09 14:45:30|5862.69|5862.69|5862.4|5862.4|5863.56|5863.56|5862.4|5862.4|0
1639061140000|2021-12-09 14:45:40|5862.33|5862.33|5861.04|5861.04|5862.33|5862.33|5861.04|5861.04|0
1639061150000|2021-12-09 14:45:50|5861.02|5861.02|5859.21|5859.21|5861.02|5861.02|5859.21|5859.21|0
1639061160000|2021-12-09 14:46:00|5859.16|5859.16|5859.86|5859.86|5859.86|5859.86|5859.16|5859.16|0
1639061170000|2021-12-09 14:46:10|5859.57|5859.57|5857.81|5857.81|5859.57|5859.57|5857.52|5857.52|0
1639061180000|2021-12-09 14:46:20|5858.1|5858.1|5859.57|5859.57|5859.57|5859.57|5858.1|5858.1|0
1639061190000|2021-12-09 14:46:30|5859.33|5859.33|5861.47|5861.47|5861.47|5861.47|5859.33|5859.33|0
1639061200000|2021-12-09 14:46:40|5862.98|5862.98|5862.37|5862.37|5863.45|5863.45|5861.8|5861.8|0
1639061210000|2021-12-09 14:46:50|5862.36|5862.36|5864.36|5864.36|5864.36|5864.36|5862.36|5862.36|0
1639061220000|2021-12-09 14:47:00|5864.8|5864.8|5865.62|5865.62|5865.62|5865.62|5864.8|5864.8|0
1639061230000|2021-12-09 14:47:10|5864.8|5864.8|5864.35|5864.35|5864.8|5864.8|5864.35|5864.35|0
1639061240000|2021-12-09 14:47:20|5864.06|5864.06|5864.01|5864.01|5864.36|5864.36|5863.74|5863.74|0
1639061250000|2021-12-09 14:47:30|5863.99|5863.99|5864.28|5864.28|5864.28|5864.28|5863.78|5863.78|0
1639061260000|2021-12-09 14:47:40|5864.57|5864.57|5865.25|5865.25|5865.54|5865.54|5864.57|5864.57|0
1639061270000|2021-12-09 14:47:50|5865.24|5865.24|5867.23|5867.23|5867.23|5867.23|5865.24|5865.24|0
1639061280000|2021-12-09 14:48:00|5867.46|5867.46|5866.2|5866.2|5867.68|5867.68|5866.2|5866.2|0
1639061290000|2021-12-09 14:48:10|5867.18|5867.18|5867.82|5867.82|5867.82|5867.82|5867.15|5867.15|0
1639061300000|2021-12-09 14:48:20|5868.68|5868.68|5867.26|5867.26|5868.68|5868.68|5867.18|5867.18|0
1639061310000|2021-12-09 14:48:30|5867.25|5867.25|5867.13|5867.13|5867.31|5867.31|5867.09|5867.09|0
1639061320000|2021-12-09 14:48:40|5867.17|5867.17|5867.01|5867.01|5868.33|5868.33|5866.86|5866.86|0
1639061330000|2021-12-09 14:48:50|5866.29|5866.29|5864.34|5864.34|5866.29|5866.29|5864.13|5864.13|0
1639061340000|2021-12-09 14:49:00|5863.55|5863.55|5864.02|5864.02|5864.02|5864.02|5863.55|5863.55|0
1639061350000|2021-12-09 14:49:10|5866.12|5866.12|5867.39|5867.39|5867.39|5867.39|5866.12|5866.12|0
1639061360000|2021-12-09 14:49:20|5867.46|5867.46|5869.43|5869.43|5869.67|5869.67|5867.46|5867.46|0
1639061370000|2021-12-09 14:49:30|5869.4|5869.4|5866.95|5866.95|5869.4|5869.4|5866.95|5866.95|0
1639061380000|2021-12-09 14:49:40|5867.17|5867.17|5866.17|5866.17|5867.17|5867.17|5866.17|5866.17|0
1639061390000|2021-12-09 14:49:50|5866.14|5866.14|5869.42|5869.42|5869.42|5869.42|5866.14|5866.14|0
1639061400000|2021-12-09 14:50:00|5869.66|5869.66|5870.67|5870.67|5870.67|5870.67|5869.66|5869.66|0
1639061410000|2021-12-09 14:50:10|5870.96|5870.96|5873.35|5873.35|5873.35|5873.35|5870.96|5870.96|0
1639061420000|2021-12-09 14:50:20|5873.37|5873.37|5872.4|5872.4|5873.38|5873.38|5871.82|5871.82|0
1639061430000|2021-12-09 14:50:30|5872.18|5872.18|5870.59|5870.59|5872.18|5872.18|5870.59|5870.59|0
1639061440000|2021-12-09 14:50:40|5870.35|5870.35|5870.19|5870.19|5870.35|5870.35|5869.9|5869.9|0
1639061450000|2021-12-09 14:50:50|5870.41|5870.41|5869.81|5869.81|5870.67|5870.67|5869.81|5869.81|0
1639061460000|2021-12-09 14:51:00|5869.28|5869.28|5869.26|5869.26|5869.55|5869.55|5869.02|5869.02|0
1639061470000|2021-12-09 14:51:10|5869.55|5869.55|5868.62|5868.62|5869.55|5869.55|5868.33|5868.33|0
1639061480000|2021-12-09 14:51:20|5868.6|5868.6|5868.07|5868.07|5868.6|5868.6|5868.07|5868.07|0
1639061490000|2021-12-09 14:51:30|5868.05|5868.05|5866.88|5866.88|5868.05|5868.05|5866.88|5866.88|0
1639061500000|2021-12-09 14:51:40|5866.66|5866.66|5863.41|5863.41|5866.66|5866.66|5863.41|5863.41|0
1639061510000|2021-12-09 14:51:50|5863.7|5863.7|5862.14|5862.14|5863.7|5863.7|5861.92|5861.92|0
1639061520000|2021-12-09 14:52:00|5862.09|5862.09|5862.8|5862.8|5862.8|5862.8|5862.09|5862.09|0
1639061530000|2021-12-09 14:52:10|5862.23|5862.23|5862.25|5862.25|5862.25|5862.25|5861.94|5861.94|0
1639061540000|2021-12-09 14:52:20|5863.33|5863.33|5864.61|5864.61|5864.62|5864.62|5863.33|5863.33|0
1639061560000|2021-12-09 14:52:40|5864.32|5864.32|5865.19|5865.19|5865.41|5865.41|5864.11|5864.11|0
1639061570000|2021-12-09 14:52:50|5865.48|5865.48|5865.19|5865.19|5865.72|5865.72|5865.19|5865.19|0
1639061580000|2021-12-09 14:53:00|5865.43|5865.43|5865.88|5865.88|5865.88|5865.88|5865.43|5865.43|0
1639061590000|2021-12-09 14:53:10|5866.17|5866.17|5867.31|5867.31|5868.49|5868.49|5866.17|5866.17|0
1639061600000|2021-12-09 14:53:20|5866.88|5866.88|5865.8|5865.8|5866.88|5866.88|5865.8|5865.8|0
1639061610000|2021-12-09 14:53:30|5865.77|5865.77|5864.67|5864.67|5865.8|5865.8|5864.67|5864.67|0
1639061620000|2021-12-09 14:53:40|5865.34|5865.34|5865.56|5865.56|5865.58|5865.58|5865.34|5865.34|0
1639061630000|2021-12-09 14:53:50|5866.43|5866.43|5867.28|5867.28|5867.28|5867.28|5866.43|5866.43|0
1639061640000|2021-12-09 14:54:00|5866.61|5866.61|5866.77|5866.77|5866.85|5866.85|5866.61|5866.61|0
1639061650000|2021-12-09 14:54:10|5866.99|5866.99|5868.26|5868.26|5868.26|5868.26|5866.99|5866.99|0
1639061670000|2021-12-09 14:54:30|5868.02|5868.02|5867.1|5867.1|5868.02|5868.02|5867.1|5867.1|0
1639061680000|2021-12-09 14:54:40|5870.13|5870.13|5869.99|5869.99|5870.85|5870.85|5869.98|5869.98|0
1639061690000|2021-12-09 14:54:50|5870.57|5870.57|5871.04|5871.04|5871.04|5871.04|5870.33|5870.33|0
1639061700000|2021-12-09 14:55:00|5870.8|5870.8|5866.36|5866.36|5871.24|5871.24|5866.12|5866.12|0
1639061710000|2021-12-09 14:55:10|5866.37|5866.37|5866.3|5866.3|5866.91|5866.91|5866.24|5866.24|0
1639061720000|2021-12-09 14:55:20|5866.31|5866.31|5866.76|5866.76|5866.76|5866.76|5866.29|5866.29|0
1639061730000|2021-12-09 14:55:30|5867.63|5867.63|5867.64|5867.64|5867.66|5867.66|5867.63|5867.63|0
1639061740000|2021-12-09 14:55:40|5867.35|5867.35|5867.36|5867.36|5867.36|5867.36|5867.06|5867.06|0
1639061750000|2021-12-09 14:55:50|5867.39|5867.39|5867.52|5867.52|5867.52|5867.52|5867.28|5867.28|0
1639061760000|2021-12-09 14:56:00|5867.48|5867.48|5867.7|5867.7|5867.7|5867.7|5866.75|5866.75|0
1639061770000|2021-12-09 14:56:10|5867.99|5867.99|5869.68|5869.68|5870.21|5870.21|5867.99|5867.99|0
1639061780000|2021-12-09 14:56:20|5870.32|5870.32|5868.1|5868.1|5870.8|5870.8|5867.81|5867.81|0
1639061790000|2021-12-09 14:56:30|5867.81|5867.81|5865.45|5865.45|5867.81|5867.81|5865.45|5865.45|0
1639061800000|2021-12-09 14:56:40|5865.41|5865.41|5864.57|5864.57|5865.41|5865.41|5863.55|5863.55|0
1639061810000|2021-12-09 14:56:50|5865.28|5865.28|5867.51|5867.51|5867.7|5867.7|5865.28|5865.28|0
1639061820000|2021-12-09 14:57:00|5867.29|5867.29|5867.53|5867.53|5868.11|5868.11|5867.29|5867.29|0
1639061830000|2021-12-09 14:57:10|5867.56|5867.56|5868.66|5868.66|5868.66|5868.66|5867.56|5867.56|0
1639061840000|2021-12-09 14:57:20|5869.09|5869.09|5869.37|5869.37|5869.38|5869.38|5869.09|5869.09|0
1639061850000|2021-12-09 14:57:30|5869.94|5869.94|5872.96|5872.96|5872.96|5872.96|5869.94|5869.94|0
1639061860000|2021-12-09 14:57:40|5872.67|5872.67|5873.59|5873.59|5873.59|5873.59|5872.37|5872.37|0
1639061870000|2021-12-09 14:57:50|5873.58|5873.58|5872.4|5872.4|5873.58|5873.58|5872.19|5872.19|0
1639061880000|2021-12-09 14:58:00|5872.98|5872.98|5873.32|5873.32|5873.61|5873.61|5872.82|5872.82|0
1639061890000|2021-12-09 14:58:10|5873.61|5873.61|5874.49|5874.49|5874.49|5874.49|5873.61|5873.61|0
1639061900000|2021-12-09 14:58:20|5874.78|5874.78|5877.79|5877.79|5877.79|5877.79|5874.78|5874.78|0
1639061910000|2021-12-09 14:58:30|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1639061920000|2021-12-09 14:58:40|5877.56|5877.56|5877.38|5877.38|5877.6|5877.6|5877.38|5877.38|0
1639061930000|2021-12-09 14:58:50|5877.32|5877.32|5878.88|5878.88|5878.88|5878.88|5877.32|5877.32|0
1639061940000|2021-12-09 14:59:00|5879.31|5879.31|5878.44|5878.44|5879.31|5879.31|5878.42|5878.42|0
1639061950000|2021-12-09 14:59:10|5878.97|5878.97|5879.23|5879.23|5879.23|5879.23|5878.96|5878.96|0
1639061960000|2021-12-09 14:59:20|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|0
1639061970000|2021-12-09 14:59:30|5879.65|5879.65|5880.37|5880.37|5880.37|5880.37|5879.65|5879.65|0
1639061980000|2021-12-09 14:59:40|5880.32|5880.32|5879.63|5879.63|5880.32|5880.32|5879.41|5879.41|0
1639061990000|2021-12-09 14:59:50|5879.91|5879.91|5879.92|5879.92|5880.21|5880.21|5879.91|5879.91|0
1639062000000|2021-12-09 15:00:00|5879.9|5879.9|5876.89|5876.89|5879.9|5879.9|5876.89|5876.89|0
1639062010000|2021-12-09 15:00:10|5877.18|5877.18|5875.72|5875.72|5877.18|5877.18|5875.72|5875.72|0
1639062020000|2021-12-09 15:00:20|5875.69|5875.69|5875.91|5875.91|5876.41|5876.41|5875.69|5875.69|0
1639062030000|2021-12-09 15:00:30|5875.88|5875.88|5874.77|5874.77|5875.88|5875.88|5874.77|5874.77|0
1639062040000|2021-12-09 15:00:40|5874.05|5874.05|5873.77|5873.77|5874.05|5874.05|5873.34|5873.34|0
1639062050000|2021-12-09 15:00:50|5873.34|5873.34|5876.91|5876.91|5876.91|5876.91|5873.34|5873.34|0
1639062060000|2021-12-09 15:01:00|5876.7|5876.7|5879.21|5879.21|5879.45|5879.45|5876.7|5876.7|0
1639062070000|2021-12-09 15:01:10|5879.45|5879.45|5880.79|5880.79|5880.79|5880.79|5879.07|5879.07|0
1639062080000|2021-12-09 15:01:20|5880.8|5880.8|5883.93|5883.93|5883.93|5883.93|5880.8|5880.8|0
1639062090000|2021-12-09 15:01:30|5884.37|5884.37|5884.51|5884.51|5884.51|5884.51|5883.57|5883.57|0
1639062100000|2021-12-09 15:01:40|5884.98|5884.98|5885.6|5885.6|5885.6|5885.6|5884.98|5884.98|0
1639062110000|2021-12-09 15:01:50|5886.08|5886.08|5886.65|5886.65|5886.94|5886.94|5886.08|5886.08|0
1639062120000|2021-12-09 15:02:00|5886.79|5886.79|5888.97|5888.97|5888.97|5888.97|5886.79|5886.79|0
1639062130000|2021-12-09 15:02:10|5889.26|5889.26|5890.26|5890.26|5890.26|5890.26|5888.78|5888.78|0
1639062140000|2021-12-09 15:02:20|5891.05|5891.05|5891.19|5891.19|5891.47|5891.47|5890.66|5890.66|0
1639062150000|2021-12-09 15:02:30|5891.48|5891.48|5892.46|5892.46|5892.46|5892.46|5891.48|5891.48|0
1639062160000|2021-12-09 15:02:40|5893.04|5893.04|5894.19|5894.19|5894.19|5894.19|5893.04|5893.04|0
1639062170000|2021-12-09 15:02:50|5893.95|5893.95|5894.12|5894.12|5895.64|5895.64|5893.95|5893.95|0
1639062180000|2021-12-09 15:03:00|5894.1|5894.1|5893.69|5893.69|5894.43|5894.43|5893.45|5893.45|0
1639062190000|2021-12-09 15:03:10|5893.98|5893.98|5893.24|5893.24|5895.09|5895.09|5893.22|5893.22|0
1639062200000|2021-12-09 15:03:20|5893.02|5893.02|5894.77|5894.77|5895.49|5895.49|5893.02|5893.02|0
1639062210000|2021-12-09 15:03:30|5894.99|5894.99|5893.21|5893.21|5894.99|5894.99|5893.21|5893.21|0
1639062220000|2021-12-09 15:03:40|5893.19|5893.19|5893.93|5893.93|5894.22|5894.22|5893.19|5893.19|0
1639062230000|2021-12-09 15:03:50|5894.22|5894.22|5895.06|5895.06|5895.06|5895.06|5894.22|5894.22|0
1639062240000|2021-12-09 15:04:00|5894.82|5894.82|5895.68|5895.68|5896.01|5896.01|5894.82|5894.82|0
1639062250000|2021-12-09 15:04:10|5896.11|5896.11|5896.67|5896.67|5896.89|5896.89|5896.11|5896.11|0
1639062260000|2021-12-09 15:04:20|5897.54|5897.54|5901.31|5901.31|5901.31|5901.31|5897.54|5897.54|0
1639062270000|2021-12-09 15:04:30|5901.09|5901.09|5899.35|5899.35|5901.33|5901.33|5898.24|5898.24|0
1639062280000|2021-12-09 15:04:40|5898.92|5898.92|5897.55|5897.55|5898.92|5898.92|5897.26|5897.26|0
1639062290000|2021-12-09 15:04:50|5897.62|5897.62|5897.4|5897.4|5897.62|5897.62|5897.4|5897.4|0
1639062300000|2021-12-09 15:05:00|5897.98|5897.98|5898.19|5898.19|5898.19|5898.19|5897.98|5897.98|0
1639062310000|2021-12-09 15:05:10|5897.96|5897.96|5895.99|5895.99|5897.96|5897.96|5895.99|5895.99|0
1639062320000|2021-12-09 15:05:20|5895.7|5895.7|5897.64|5897.64|5897.64|5897.64|5895.7|5895.7|0
1639062330000|2021-12-09 15:05:30|5897.86|5897.86|5899.78|5899.78|5899.78|5899.78|5897.86|5897.86|0
1639062340000|2021-12-09 15:05:40|5900.49|5900.49|5902.07|5902.07|5902.07|5902.07|5900.49|5900.49|0
1639062350000|2021-12-09 15:05:50|5902.29|5902.29|5902.74|5902.74|5902.74|5902.74|5902.07|5902.07|0
1639062360000|2021-12-09 15:06:00|5903.21|5903.21|5903.32|5903.32|5903.32|5903.32|5902.81|5902.81|0
1639062370000|2021-12-09 15:06:10|5903.1|5903.1|5901.57|5901.57|5903.1|5903.1|5901.57|5901.57|0
1639062380000|2021-12-09 15:06:20|5901.28|5901.28|5900.18|5900.18|5901.28|5901.28|5899.96|5899.96|0
1639062390000|2021-12-09 15:06:30|5900.17|5900.17|5900.31|5900.31|5900.44|5900.44|5899.73|5899.73|0
1639062400000|2021-12-09 15:06:40|5900.78|5900.78|5901.15|5901.15|5901.64|5901.64|5900.78|5900.78|0
1639062410000|2021-12-09 15:06:50|5900.72|5900.72|5900.71|5900.71|5900.72|5900.72|5900.71|5900.71|0
1639062420000|2021-12-09 15:07:00|5900.92|5900.92|5901.16|5901.16|5901.72|5901.72|5900.63|5900.63|0
1639062430000|2021-12-09 15:07:10|5900.73|5900.73|5899.47|5899.47|5900.73|5900.73|5899.18|5899.18|0
1639062440000|2021-12-09 15:07:20|5899.69|5899.69|5899.45|5899.45|5899.69|5899.69|5899.23|5899.23|0
1639062450000|2021-12-09 15:07:30|5898.87|5898.87|5899.2|5899.2|5899.2|5899.2|5898.87|5898.87|0
1639062460000|2021-12-09 15:07:40|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|0
1639062470000|2021-12-09 15:07:50|5899.2|5899.2|5899.52|5899.52|5899.52|5899.52|5898.95|5898.95|0
1639062480000|2021-12-09 15:08:00|5901.22|5901.22|5900.41|5900.41|5901.68|5901.68|5900.41|5900.41|0
1639062490000|2021-12-09 15:08:10|5900.99|5900.99|5902.53|5902.53|5902.82|5902.82|5900.99|5900.99|0
1639062500000|2021-12-09 15:08:20|5902.77|5902.77|5905.26|5905.26|5905.26|5905.26|5902.77|5902.77|0
1639062510000|2021-12-09 15:08:30|5905.27|5905.27|5905.27|5905.27|5905.27|5905.27|5905.27|5905.27|0
1639062520000|2021-12-09 15:08:40|5905.71|5905.71|5906.76|5906.76|5906.76|5906.76|5905.71|5905.71|0
1639062530000|2021-12-09 15:08:50|5907.34|5907.34|5907.05|5907.05|5907.34|5907.34|5907.05|5907.05|0
1639062540000|2021-12-09 15:09:00|5906.76|5906.76|5904.66|5904.66|5906.76|5906.76|5904.66|5904.66|0
1639062550000|2021-12-09 15:09:10|5904.89|5904.89|5904.99|5904.99|5905.56|5905.56|5904.66|5904.66|0
1639062560000|2021-12-09 15:09:20|5905.85|5905.85|5904.77|5904.77|5906.08|5906.08|5904.55|5904.55|0
1639062570000|2021-12-09 15:09:30|5905.06|5905.06|5905.57|5905.57|5906.05|5906.05|5905.06|5905.06|0
1639062580000|2021-12-09 15:09:40|5905.28|5905.28|5905.92|5905.92|5906.1|5906.1|5905.28|5905.28|0
1639062590000|2021-12-09 15:09:50|5905.97|5905.97|5905.7|5905.7|5905.97|5905.97|5905.47|5905.47|0
1639062600000|2021-12-09 15:10:00|5905.94|5905.94|5907.74|5907.74|5907.74|5907.74|5905.94|5905.94|0
1639062610000|2021-12-09 15:10:10|5908.03|5908.03|5908.68|5908.68|5908.68|5908.68|5908.03|5908.03|0
1639062620000|2021-12-09 15:10:20|5908.69|5908.69|5905.12|5905.12|5909.41|5909.41|5905.12|5905.12|0
1639062630000|2021-12-09 15:10:30|5904.91|5904.91|5904.04|5904.04|5905.14|5905.14|5904.04|5904.04|0
1639062640000|2021-12-09 15:10:40|5903.57|5903.57|5902.44|5902.44|5903.57|5903.57|5902.41|5902.41|0
1639062650000|2021-12-09 15:10:50|5901.86|5901.86|5901.93|5901.93|5901.93|5901.93|5901.43|5901.43|0
1639062660000|2021-12-09 15:11:00|5901.92|5901.92|5902.37|5902.37|5902.37|5902.37|5901.92|5901.92|0
1639062670000|2021-12-09 15:11:10|5902.66|5902.66|5903.23|5903.23|5903.23|5903.23|5902.66|5902.66|0
1639062680000|2021-12-09 15:11:20|5902.99|5902.99|5902.57|5902.57|5902.99|5902.99|5902.52|5902.52|0
1639062690000|2021-12-09 15:11:30|5902.79|5902.79|5903.48|5903.48|5903.48|5903.48|5902.79|5902.79|0
1639062700000|2021-12-09 15:11:40|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|0
1639062710000|2021-12-09 15:11:50|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|0
1639062720000|2021-12-09 15:12:00|5903.46|5903.46|5904.48|5904.48|5904.48|5904.48|5903.24|5903.24|0
1639062730000|2021-12-09 15:12:10|5904.19|5904.19|5904.62|5904.62|5904.62|5904.62|5903.92|5903.92|0
1639062740000|2021-12-09 15:12:20|5904.9|5904.9|5906.71|5906.71|5906.71|5906.71|5904.9|5904.9|0
1639062750000|2021-12-09 15:12:30|5907.57|5907.57|5907.36|5907.36|5907.57|5907.57|5907.36|5907.36|0
1639062760000|2021-12-09 15:12:40|5907.57|5907.57|5906.3|5906.3|5907.57|5907.57|5906.3|5906.3|0
1639062780000|2021-12-09 15:13:00|5905.08|5905.08|5905.29|5905.29|5905.29|5905.29|5905.08|5905.08|0
1639062790000|2021-12-09 15:13:10|5904.82|5904.82|5903.61|5903.61|5904.82|5904.82|5903.61|5903.61|0
1639062800000|2021-12-09 15:13:20|5903.9|5903.9|5902.28|5902.28|5903.9|5903.9|5902.28|5902.28|0
1639062810000|2021-12-09 15:13:30|5901.85|5901.85|5902.14|5902.14|5902.14|5902.14|5901.85|5901.85|0
1639062820000|2021-12-09 15:13:40|5901.7|5901.7|5901.67|5901.67|5901.7|5901.7|5901.67|5901.67|0
1639062830000|2021-12-09 15:13:50|5901.38|5901.38|5900.66|5900.66|5901.38|5901.38|5900.66|5900.66|0
1639062840000|2021-12-09 15:14:00|5900.38|5900.38|5897.94|5897.94|5900.66|5900.66|5897.94|5897.94|0
1639062850000|2021-12-09 15:14:10|5897.72|5897.72|5899.13|5899.13|5899.44|5899.44|5897.72|5897.72|0
1639062860000|2021-12-09 15:14:20|5898.9|5898.9|5899.06|5899.06|5899.06|5899.06|5898.59|5898.59|0
1639062870000|2021-12-09 15:14:30|5898.87|5898.87|5897.24|5897.24|5898.87|5898.87|5897.24|5897.24|0
1639062880000|2021-12-09 15:14:40|5897|5897|5895.57|5895.57|5897|5897|5895.57|5895.57|0
1639062890000|2021-12-09 15:14:50|5895.36|5895.36|5894.75|5894.75|5895.36|5895.36|5894.75|5894.75|0
1639062900000|2021-12-09 15:15:00|5895.5|5895.5|5896.07|5896.07|5896.29|5896.29|5895.5|5895.5|0
1639062910000|2021-12-09 15:15:10|5896.82|5896.82|5900.81|5900.81|5900.81|5900.81|5896.82|5896.82|0
1639062920000|2021-12-09 15:15:20|5901.03|5901.03|5900.98|5900.98|5901.04|5901.04|5900.8|5900.8|0
1639062930000|2021-12-09 15:15:30|5900.74|5900.74|5900.89|5900.89|5901.03|5901.03|5900.36|5900.36|0
1639062940000|2021-12-09 15:15:40|5900.68|5900.68|5900.24|5900.24|5900.68|5900.68|5900.2|5900.2|0
1639062950000|2021-12-09 15:15:50|5900.48|5900.48|5900.55|5900.55|5900.55|5900.55|5900.48|5900.48|0
1639062960000|2021-12-09 15:16:00|5899.97|5899.97|5897.46|5897.46|5900.26|5900.26|5897.46|5897.46|0
1639062970000|2021-12-09 15:16:10|5896.81|5896.81|5896.8|5896.8|5896.81|5896.81|5896.8|5896.8|0
1639062980000|2021-12-09 15:16:20|5895.55|5895.55|5897.31|5897.31|5897.31|5897.31|5895.27|5895.27|0
1639062990000|2021-12-09 15:16:30|5897.59|5897.59|5899.1|5899.1|5899.1|5899.1|5897.59|5897.59|0
1639063000000|2021-12-09 15:16:40|5899.39|5899.39|5900.04|5900.04|5900.04|5900.04|5899.39|5899.39|0
1639063010000|2021-12-09 15:16:50|5900.33|5900.33|5900.31|5900.31|5900.33|5900.33|5900.31|5900.31|0
1639063020000|2021-12-09 15:17:00|5900.1|5900.1|5899.02|5899.02|5901.08|5901.08|5899.02|5899.02|0
1639063030000|2021-12-09 15:17:10|5899.3|5899.3|5899.3|5899.3|5899.3|5899.3|5899.3|5899.3|0
1639063040000|2021-12-09 15:17:20|5898.73|5898.73|5898.46|5898.46|5898.73|5898.73|5898.46|5898.46|0
1639063050000|2021-12-09 15:17:30|5897.98|5897.98|5897.95|5897.95|5897.98|5897.98|5897.95|5897.95|0
1639063060000|2021-12-09 15:17:40|5898.96|5898.96|5898.72|5898.72|5899.25|5899.25|5898.72|5898.72|0
1639063070000|2021-12-09 15:17:50|5898.96|5898.96|5900.96|5900.96|5900.96|5900.96|5898.96|5898.96|0
1639063080000|2021-12-09 15:18:00|5900.97|5900.97|5900.96|5900.96|5900.97|5900.97|5900.96|5900.96|0
1639063090000|2021-12-09 15:18:10|5900.75|5900.75|5899|5899|5900.75|5900.75|5899|5899|0
1639063100000|2021-12-09 15:18:20|5898.71|5898.71|5897.46|5897.46|5898.71|5898.71|5897.46|5897.46|0
1639063110000|2021-12-09 15:18:30|5897.75|5897.75|5898.02|5898.02|5898.02|5898.02|5897.75|5897.75|0
1639063120000|2021-12-09 15:18:40|5897.73|5897.73|5897.3|5897.3|5897.73|5897.73|5896.48|5896.48|0
1639063130000|2021-12-09 15:18:50|5897.51|5897.51|5897.96|5897.96|5897.99|5897.99|5897.51|5897.51|0
1639063140000|2021-12-09 15:19:00|5898.25|5898.25|5896.48|5896.48|5898.25|5898.25|5896.48|5896.48|0
1639063160000|2021-12-09 15:19:20|5896.19|5896.19|5895.21|5895.21|5896.19|5896.19|5895.21|5895.21|0
1639063170000|2021-12-09 15:19:30|5894.56|5894.56|5893.55|5893.55|5894.56|5894.56|5893.53|5893.53|0
1639063180000|2021-12-09 15:19:40|5893.84|5893.84|5896.3|5896.3|5896.3|5896.3|5893.84|5893.84|0
1639063190000|2021-12-09 15:19:50|5896.75|5896.75|5897.88|5897.88|5897.88|5897.88|5896.75|5896.75|0
1639063200000|2021-12-09 15:20:00|5897.6|5897.6|5898.3|5898.3|5898.3|5898.3|5897.6|5897.6|0
1639063210000|2021-12-09 15:20:10|5898.06|5898.06|5896.74|5896.74|5898.06|5898.06|5896.74|5896.74|0
1639063220000|2021-12-09 15:20:20|5896.96|5896.96|5899.5|5899.5|5899.5|5899.5|5896.96|5896.96|0
1639063230000|2021-12-09 15:20:30|5900.57|5900.57|5901.58|5901.58|5901.58|5901.58|5900.57|5900.57|0
1639063240000|2021-12-09 15:20:40|5901.29|5901.29|5901|5901|5901.29|5901.29|5901|5901|0
1639063250000|2021-12-09 15:20:50|5900.35|5900.35|5898.85|5898.85|5900.35|5900.35|5898.85|5898.85|0
1639063260000|2021-12-09 15:21:00|5898.86|5898.86|5898.31|5898.31|5899.1|5899.1|5898.31|5898.31|0
1639063270000|2021-12-09 15:21:10|5898.09|5898.09|5897.85|5897.85|5898.09|5898.09|5897.85|5897.85|0
1639063280000|2021-12-09 15:21:20|5897.56|5897.56|5898.79|5898.79|5899.3|5899.3|5897.56|5897.56|0
1639063290000|2021-12-09 15:21:30|5898.58|5898.58|5897.19|5897.19|5898.87|5898.87|5897.19|5897.19|0
1639063300000|2021-12-09 15:21:40|5897.18|5897.18|5897.88|5897.88|5898.16|5898.16|5897.18|5897.18|0
1639063310000|2021-12-09 15:21:50|5897.64|5897.64|5897.42|5897.42|5897.64|5897.64|5897.42|5897.42|0
1639063320000|2021-12-09 15:22:00|5897.93|5897.93|5898.62|5898.62|5899.22|5899.22|5897.93|5897.93|0
1639063330000|2021-12-09 15:22:10|5898.4|5898.4|5898.67|5898.67|5898.67|5898.67|5898.16|5898.16|0
1639063340000|2021-12-09 15:22:20|5899.43|5899.43|5899.67|5899.67|5899.67|5899.67|5899.43|5899.43|0
1639063350000|2021-12-09 15:22:30|5900.1|5900.1|5900.1|5900.1|5900.39|5900.39|5900.1|5900.1|0
1639063360000|2021-12-09 15:22:40|5900.13|5900.13|5900.14|5900.14|5900.14|5900.14|5900.13|5900.13|0
1639063370000|2021-12-09 15:22:50|5900.43|5900.43|5901|5901|5901|5901|5900.43|5900.43|0
1639063390000|2021-12-09 15:23:10|5902.2|5902.2|5900.38|5900.38|5902.2|5902.2|5900.38|5900.38|0
1639063400000|2021-12-09 15:23:20|5900.35|5900.35|5900.64|5900.64|5900.64|5900.64|5900.35|5900.35|0
1639063410000|2021-12-09 15:23:30|5900.66|5900.66|5900.83|5900.83|5900.83|5900.83|5900.61|5900.61|0
1639063420000|2021-12-09 15:23:40|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|0
1639063430000|2021-12-09 15:23:50|5900.83|5900.83|5900.06|5900.06|5900.83|5900.83|5900.06|5900.06|0
1639063440000|2021-12-09 15:24:00|5899.78|5899.78|5897.68|5897.68|5899.78|5899.78|5897.68|5897.68|0
1639063450000|2021-12-09 15:24:10|5897.21|5897.21|5896.23|5896.23|5897.21|5897.21|5896.23|5896.23|0
1639063460000|2021-12-09 15:24:20|5896.25|5896.25|5896.28|5896.28|5896.28|5896.28|5895.99|5895.99|0
1639063480000|2021-12-09 15:24:40|5895.85|5895.85|5895.56|5895.56|5895.85|5895.85|5895.56|5895.56|0
1639063490000|2021-12-09 15:24:50|5894.31|5894.31|5893.67|5893.67|5894.31|5894.31|5893.24|5893.24|0
1639063500000|2021-12-09 15:25:00|5893.88|5893.88|5894.17|5894.17|5895.37|5895.37|5893.88|5893.88|0
1639063510000|2021-12-09 15:25:10|5893.93|5893.93|5891.75|5891.75|5893.93|5893.93|5891.54|5891.54|0
1639063520000|2021-12-09 15:25:20|5891.97|5891.97|5892.78|5892.78|5892.78|5892.78|5891.97|5891.97|0
1639063530000|2021-12-09 15:25:30|5893|5893|5893.29|5893.29|5893.31|5893.31|5893|5893|0
1639063540000|2021-12-09 15:25:40|5893.75|5893.75|5896.23|5896.23|5896.23|5896.23|5893.75|5893.75|0
1639063550000|2021-12-09 15:25:50|5895.99|5895.99|5895.12|5895.12|5895.99|5895.99|5895.12|5895.12|0
1639063560000|2021-12-09 15:26:00|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|0
1639063570000|2021-12-09 15:26:10|5894.62|5894.62|5894.33|5894.33|5894.62|5894.62|5894.33|5894.33|0
1639063580000|2021-12-09 15:26:20|5894.04|5894.04|5893.83|5893.83|5894.04|5894.04|5893.61|5893.61|0
1639063590000|2021-12-09 15:26:30|5894.17|5894.17|5894.62|5894.62|5894.62|5894.62|5894.17|5894.17|0
1639063610000|2021-12-09 15:26:50|5894.15|5894.15|5894.44|5894.44|5894.44|5894.44|5894.15|5894.15|0
1639063620000|2021-12-09 15:27:00|5894.91|5894.91|5894.62|5894.62|5894.91|5894.91|5894.62|5894.62|0
1639063630000|2021-12-09 15:27:10|5894.41|5894.41|5894.41|5894.41|5894.7|5894.7|5894.41|5894.41|0
1639063640000|2021-12-09 15:27:20|5893.4|5893.4|5893.18|5893.18|5893.4|5893.4|5893.18|5893.18|0
1639063650000|2021-12-09 15:27:30|5893.15|5893.15|5891.52|5891.52|5893.15|5893.15|5891.51|5891.51|0
1639063660000|2021-12-09 15:27:40|5891.09|5891.09|5891.31|5891.31|5891.31|5891.31|5891.09|5891.09|0
1639063670000|2021-12-09 15:27:50|5891.29|5891.29|5889.51|5889.51|5891.29|5891.29|5889.51|5889.51|0
1639063680000|2021-12-09 15:28:00|5889.5|5889.5|5886.89|5886.89|5889.5|5889.5|5886.89|5886.89|0
1639063690000|2021-12-09 15:28:10|5886.46|5886.46|5886.46|5886.46|5886.46|5886.46|5886.46|5886.46|0
1639063700000|2021-12-09 15:28:20|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|0
1639063710000|2021-12-09 15:28:30|5886.69|5886.69|5886.54|5886.54|5886.91|5886.91|5886.33|5886.33|0
1639063720000|2021-12-09 15:28:40|5886.33|5886.33|5885.64|5885.64|5886.38|5886.38|5885.64|5885.64|0
1639063730000|2021-12-09 15:28:50|5885.87|5885.87|5886.98|5886.98|5886.98|5886.98|5885.87|5885.87|0
1639063740000|2021-12-09 15:29:00|5888.05|5888.05|5889.06|5889.06|5889.06|5889.06|5888.05|5888.05|0
1639063750000|2021-12-09 15:29:10|5889.12|5889.12|5889.4|5889.4|5889.46|5889.46|5889.12|5889.12|0
1639063760000|2021-12-09 15:29:20|5889.43|5889.43|5889.44|5889.44|5889.44|5889.44|5889.43|5889.43|0
1639063770000|2021-12-09 15:29:30|5889.66|5889.66|5889.4|5889.4|5889.87|5889.87|5889.4|5889.4|0
1639063780000|2021-12-09 15:29:40|5889.42|5889.42|5889.87|5889.87|5889.88|5889.88|5889.42|5889.42|0
1639063790000|2021-12-09 15:29:50|5889.58|5889.58|5889.87|5889.87|5889.87|5889.87|5889.58|5889.58|0
1639063800000|2021-12-09 15:30:00|5890.09|5890.09|5892.54|5892.54|5892.55|5892.55|5890.09|5890.09|0
1639063810000|2021-12-09 15:30:10|5892.52|5892.52|5891.92|5891.92|5892.52|5892.52|5891.67|5891.67|0
1639063820000|2021-12-09 15:30:20|5892.5|5892.5|5893.51|5893.51|5894.42|5894.42|5892.5|5892.5|0
1639063830000|2021-12-09 15:30:30|5893.22|5893.22|5893.82|5893.82|5894.54|5894.54|5892.93|5892.93|0
1639063840000|2021-12-09 15:30:40|5893.24|5893.24|5892.66|5892.66|5893.24|5893.24|5892.37|5892.37|0
1639063850000|2021-12-09 15:30:50|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1639063860000|2021-12-09 15:31:00|5893.74|5893.74|5896.23|5896.23|5896.23|5896.23|5893.74|5893.74|0
1639063870000|2021-12-09 15:31:10|5896.52|5896.52|5896.43|5896.43|5896.52|5896.52|5896.14|5896.14|0
1639063880000|2021-12-09 15:31:20|5895.66|5895.66|5894.47|5894.47|5895.66|5895.66|5894.47|5894.47|0
1639063890000|2021-12-09 15:31:30|5894.49|5894.49|5894.28|5894.28|5894.49|5894.49|5894.28|5894.28|0
1639063900000|2021-12-09 15:31:40|5893.99|5893.99|5895.95|5895.95|5895.95|5895.95|5893.99|5893.99|0
1639063910000|2021-12-09 15:31:50|5896.19|5896.19|5896.93|5896.93|5896.93|5896.93|5896.07|5896.07|0
1639063920000|2021-12-09 15:32:00|5896.9|5896.9|5897.67|5897.67|5897.67|5897.67|5896.9|5896.9|0
1639063930000|2021-12-09 15:32:10|5897.9|5897.9|5897.94|5897.94|5897.94|5897.94|5897.69|5897.69|0
1639063940000|2021-12-09 15:32:20|5898.18|5898.18|5897.54|5897.54|5899|5899|5897.54|5897.54|0
1639063950000|2021-12-09 15:32:30|5897.25|5897.25|5898.83|5898.83|5898.83|5898.83|5897.25|5897.25|0
1639063960000|2021-12-09 15:32:40|5899.26|5899.26|5898.98|5898.98|5899.84|5899.84|5898.98|5898.98|0
1639063970000|2021-12-09 15:32:50|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|0
1639063980000|2021-12-09 15:33:00|5899.55|5899.55|5901.73|5901.73|5901.73|5901.73|5899.55|5899.55|0
1639063990000|2021-12-09 15:33:10|5901.74|5901.74|5902.22|5902.22|5902.22|5902.22|5901.74|5901.74|0
1639064000000|2021-12-09 15:33:20|5901.74|5901.74|5902.46|5902.46|5902.46|5902.46|5901.45|5901.45|0
1639064010000|2021-12-09 15:33:30|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|0
1639064020000|2021-12-09 15:33:40|5902.7|5902.7|5903.63|5903.63|5903.63|5903.63|5902.41|5902.41|0
1639064030000|2021-12-09 15:33:50|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5903.77|5903.77|0
1639064040000|2021-12-09 15:34:00|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|0
1639064050000|2021-12-09 15:34:10|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5903.84|5903.84|0
1639064060000|2021-12-09 15:34:20|5903.9|5903.9|5904.66|5904.66|5904.66|5904.66|5903.9|5903.9|0
1639064070000|2021-12-09 15:34:30|5904.95|5904.95|5905.21|5905.21|5905.21|5905.21|5904.95|5904.95|0
1639064080000|2021-12-09 15:34:40|5905.45|5905.45|5903.8|5903.8|5905.86|5905.86|5903.8|5903.8|0
1639064090000|2021-12-09 15:34:50|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|0
1639064100000|2021-12-09 15:35:00|5903.29|5903.29|5903.78|5903.78|5903.78|5903.78|5903.29|5903.29|0
1639064110000|2021-12-09 15:35:10|5903.56|5903.56|5903.54|5903.54|5903.56|5903.56|5903.01|5903.01|0
1639064120000|2021-12-09 15:35:20|5903.55|5903.55|5904.13|5904.13|5904.13|5904.13|5903.55|5903.55|0
1639064130000|2021-12-09 15:35:30|5904.56|5904.56|5903.17|5903.17|5904.56|5904.56|5902.94|5902.94|0
1639064140000|2021-12-09 15:35:40|5903.46|5903.46|5901.41|5901.41|5903.46|5903.46|5900.94|5900.94|0
1639064150000|2021-12-09 15:35:50|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5900.82|5900.82|0
1639064160000|2021-12-09 15:36:00|5901.62|5901.62|5901.38|5901.38|5901.62|5901.62|5901.38|5901.38|0
1639064170000|2021-12-09 15:36:10|5900.73|5900.73|5897.81|5897.81|5900.73|5900.73|5897.81|5897.81|0
1639064180000|2021-12-09 15:36:20|5897.6|5897.6|5897.91|5897.91|5897.91|5897.91|5896.9|5896.9|0
1639064190000|2021-12-09 15:36:30|5897.9|5897.9|5897.37|5897.37|5897.9|5897.9|5896.56|5896.56|0
1639064200000|2021-12-09 15:36:40|5897.36|5897.36|5896.39|5896.39|5897.37|5897.37|5896.39|5896.39|0
1639064210000|2021-12-09 15:36:50|5896.1|5896.1|5895.64|5895.64|5896.15|5896.15|5895.64|5895.64|0
1639064220000|2021-12-09 15:37:00|5895.66|5895.66|5896.14|5896.14|5896.14|5896.14|5895.66|5895.66|0
1639064230000|2021-12-09 15:37:10|5895.9|5895.9|5897.14|5897.14|5897.14|5897.14|5895.9|5895.9|0
1639064240000|2021-12-09 15:37:20|5897.79|5897.79|5899.08|5899.08|5899.08|5899.08|5897.79|5897.79|0
1639064250000|2021-12-09 15:37:30|5899.82|5899.82|5900.36|5900.36|5900.59|5900.59|5899.82|5899.82|0
1639064260000|2021-12-09 15:37:40|5900.6|5900.6|5902.06|5902.06|5902.06|5902.06|5900.6|5900.6|0
1639064270000|2021-12-09 15:37:50|5901.83|5901.83|5901.02|5901.02|5901.83|5901.83|5900.49|5900.49|0
1639064280000|2021-12-09 15:38:00|5900.35|5900.35|5900.64|5900.64|5900.64|5900.64|5900.13|5900.13|0
1639064290000|2021-12-09 15:38:10|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|0
1639064300000|2021-12-09 15:38:20|5900.2|5900.2|5900.47|5900.47|5900.47|5900.47|5899.98|5899.98|0
1639064310000|2021-12-09 15:38:30|5899.97|5899.97|5899.97|5899.97|5900.01|5900.01|5899.48|5899.48|0
1639064320000|2021-12-09 15:38:40|5899.73|5899.73|5900.02|5900.02|5900.02|5900.02|5899.73|5899.73|0
1639064330000|2021-12-09 15:38:50|5900.26|5900.26|5900.48|5900.48|5900.76|5900.76|5900.19|5900.19|0
1639064340000|2021-12-09 15:39:00|5900.93|5900.93|5902.41|5902.41|5902.41|5902.41|5900.69|5900.69|0
1639064350000|2021-12-09 15:39:10|5902.18|5902.18|5900.19|5900.19|5902.46|5902.46|5899.9|5899.9|0
1639064360000|2021-12-09 15:39:20|5899.95|5899.95|5896.18|5896.18|5899.95|5899.95|5896.18|5896.18|0
1639064370000|2021-12-09 15:39:30|5896.41|5896.41|5896.18|5896.18|5896.41|5896.41|5896.18|5896.18|0
1639064380000|2021-12-09 15:39:40|5897.14|5897.14|5897.41|5897.41|5897.41|5897.41|5897.12|5897.12|0
1639064390000|2021-12-09 15:39:50|5897.17|5897.17|5896.36|5896.36|5897.17|5897.17|5896.36|5896.36|0
1639064400000|2021-12-09 15:40:00|5896.14|5896.14|5895.39|5895.39|5896.14|5896.14|5895.15|5895.15|0
1639064410000|2021-12-09 15:40:10|5894.7|5894.7|5895.1|5895.1|5895.1|5895.1|5894.13|5894.13|0
1639064420000|2021-12-09 15:40:20|5895.08|5895.08|5895.86|5895.86|5895.86|5895.86|5894.84|5894.84|0
1639064430000|2021-12-09 15:40:30|5896.08|5896.08|5896.38|5896.38|5896.38|5896.38|5895.59|5895.59|0
1639064440000|2021-12-09 15:40:40|5896.62|5896.62|5896.62|5896.62|5896.62|5896.62|5896.62|5896.62|0
1639064450000|2021-12-09 15:40:50|5896.83|5896.83|5898.53|5898.53|5898.53|5898.53|5896.83|5896.83|0
1639064460000|2021-12-09 15:41:00|5898.77|5898.77|5898.84|5898.84|5899.06|5899.06|5898.61|5898.61|0
1639064470000|2021-12-09 15:41:10|5898.56|5898.56|5898.03|5898.03|5898.56|5898.56|5897.57|5897.57|0
1639064480000|2021-12-09 15:41:20|5897.34|5897.34|5896.64|5896.64|5897.57|5897.57|5896.43|5896.43|0
1639064490000|2021-12-09 15:41:30|5897.57|5897.57|5898.08|5898.08|5898.08|5898.08|5897.57|5897.57|0
1639064500000|2021-12-09 15:41:40|5898.32|5898.32|5898.27|5898.27|5898.32|5898.32|5898.03|5898.03|0
1639064510000|2021-12-09 15:41:50|5898.7|5898.7|5901.3|5901.3|5901.3|5901.3|5898.7|5898.7|0
1639064520000|2021-12-09 15:42:00|5901.06|5901.06|5901.5|5901.5|5901.79|5901.79|5901.06|5901.06|0
1639064530000|2021-12-09 15:42:10|5901.81|5901.81|5904.25|5904.25|5904.25|5904.25|5901.81|5901.81|0
1639064540000|2021-12-09 15:42:20|5904.53|5904.53|5904.05|5904.05|5904.55|5904.55|5904.05|5904.05|0
1639064550000|2021-12-09 15:42:30|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|0
1639064560000|2021-12-09 15:42:40|5903.96|5903.96|5905.24|5905.24|5905.24|5905.24|5903.96|5903.96|0
1639064570000|2021-12-09 15:42:50|5905.53|5905.53|5906.19|5906.19|5906.2|5906.2|5905.53|5905.53|0
1639064580000|2021-12-09 15:43:00|5906.43|5906.43|5905.14|5905.14|5906.43|5906.43|5905.14|5905.14|0
1639064590000|2021-12-09 15:43:10|5905.37|5905.37|5902.9|5902.9|5905.66|5905.66|5902.39|5902.39|0
1639064600000|2021-12-09 15:43:20|5902.68|5902.68|5901.39|5901.39|5902.68|5902.68|5901.18|5901.18|0
1639064610000|2021-12-09 15:43:30|5902.08|5902.08|5902.75|5902.75|5902.75|5902.75|5902.08|5902.08|0
1639064620000|2021-12-09 15:43:40|5903.04|5903.04|5903.64|5903.64|5903.64|5903.64|5902.75|5902.75|0
1639064630000|2021-12-09 15:43:50|5904.36|5904.36|5905.29|5905.29|5905.29|5905.29|5904.36|5904.36|0
1639064640000|2021-12-09 15:44:00|5905.58|5905.58|5907.37|5907.37|5907.37|5907.37|5905.58|5905.58|0
1639064650000|2021-12-09 15:44:10|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|0
1639064660000|2021-12-09 15:44:20|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5906.61|5906.61|0
1639064670000|2021-12-09 15:44:30|5907.8|5907.8|5907.85|5907.85|5907.85|5907.85|5907.56|5907.56|0
1639064680000|2021-12-09 15:44:40|5908.09|5908.09|5907.38|5907.38|5908.09|5908.09|5907.37|5907.37|0
1639064690000|2021-12-09 15:44:50|5907.81|5907.81|5906.83|5906.83|5907.81|5907.81|5906.62|5906.62|0
1639064700000|2021-12-09 15:45:00|5906.38|5906.38|5907.07|5907.07|5907.07|5907.07|5906.38|5906.38|0
1639064710000|2021-12-09 15:45:10|5907.29|5907.29|5908.51|5908.51|5908.51|5908.51|5907.29|5907.29|0
1639064720000|2021-12-09 15:45:20|5908.79|5908.79|5909.01|5909.01|5909.01|5909.01|5908.79|5908.79|0
1639064730000|2021-12-09 15:45:30|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|0
1639064740000|2021-12-09 15:45:40|5909.25|5909.25|5911.24|5911.24|5911.24|5911.24|5909.25|5909.25|0
1639064750000|2021-12-09 15:45:50|5910.95|5910.95|5911.45|5911.45|5911.67|5911.67|5910.95|5910.95|0
1639064760000|2021-12-09 15:46:00|5911.16|5911.16|5909.75|5909.75|5911.69|5911.69|5909.75|5909.75|0
1639064770000|2021-12-09 15:46:10|5909.99|5909.99|5907.07|5907.07|5909.99|5909.99|5907.07|5907.07|0
1639064780000|2021-12-09 15:46:20|5907.52|5907.52|5908.1|5908.1|5908.1|5908.1|5907.52|5907.52|0
1639064800000|2021-12-09 15:46:40|5908.56|5908.56|5908.27|5908.27|5908.56|5908.56|5908.27|5908.27|0
1639064810000|2021-12-09 15:46:50|5907.98|5907.98|5909.05|5909.05|5909.05|5909.05|5907.98|5907.98|0
1639064820000|2021-12-09 15:47:00|5909.29|5909.29|5909.05|5909.05|5909.29|5909.29|5909.05|5909.05|0
1639064830000|2021-12-09 15:47:10|5909.27|5909.27|5909.28|5909.28|5909.29|5909.29|5908.84|5908.84|0
1639064840000|2021-12-09 15:47:20|5909.04|5909.04|5908.61|5908.61|5909.8|5909.8|5908.61|5908.61|0
1639064850000|2021-12-09 15:47:30|5908.9|5908.9|5906.66|5906.66|5909.11|5909.11|5906.66|5906.66|0
1639064860000|2021-12-09 15:47:40|5905.96|5905.96|5905.66|5905.66|5905.96|5905.96|5905.66|5905.66|0
1639064870000|2021-12-09 15:47:50|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|0
1639064880000|2021-12-09 15:48:00|5906.11|5906.11|5909.17|5909.17|5909.17|5909.17|5906.11|5906.11|0
1639064890000|2021-12-09 15:48:10|5909.6|5909.6|5909.09|5909.09|5909.6|5909.6|5909.09|5909.09|0
1639064900000|2021-12-09 15:48:20|5909.33|5909.33|5909.55|5909.55|5909.55|5909.55|5909.33|5909.33|0
1639064910000|2021-12-09 15:48:30|5909.57|5909.57|5910.34|5910.34|5910.34|5910.34|5909.57|5909.57|0
1639064920000|2021-12-09 15:48:40|5910.25|5910.25|5911.67|5911.67|5911.67|5911.67|5910.25|5910.25|0
1639064930000|2021-12-09 15:48:50|5912.17|5912.17|5913.1|5913.1|5913.1|5913.1|5912.17|5912.17|0
1639064940000|2021-12-09 15:49:00|5913.34|5913.34|5914.91|5914.91|5914.91|5914.91|5913.34|5913.34|0
1639064950000|2021-12-09 15:49:10|5914.94|5914.94|5915.66|5915.66|5915.66|5915.66|5914.94|5914.94|0
1639064960000|2021-12-09 15:49:20|5916.09|5916.09|5915.21|5915.21|5916.09|5916.09|5914.63|5914.63|0
1639064970000|2021-12-09 15:49:30|5915.42|5915.42|5915.13|5915.13|5915.42|5915.42|5914.85|5914.85|0
1639064980000|2021-12-09 15:49:40|5914.9|5914.9|5913.95|5913.95|5914.9|5914.9|5913.14|5913.14|0
1639064990000|2021-12-09 15:49:50|5914.45|5914.45|5914.2|5914.2|5914.45|5914.45|5913.92|5913.92|0
1639065000000|2021-12-09 15:50:00|5914.44|5914.44|5913.94|5913.94|5914.47|5914.47|5913.94|5913.94|0
1639065010000|2021-12-09 15:50:10|5914.16|5914.16|5912.84|5912.84|5914.16|5914.16|5912.75|5912.75|0
1639065020000|2021-12-09 15:50:20|5913.07|5913.07|5911.88|5911.88|5913.07|5913.07|5911.88|5911.88|0
1639065030000|2021-12-09 15:50:30|5911.19|5911.19|5911.15|5911.15|5911.19|5911.19|5911.15|5911.15|0
1639065040000|2021-12-09 15:50:40|5911.12|5911.12|5910.3|5910.3|5911.12|5911.12|5910.3|5910.3|0
1639065050000|2021-12-09 15:50:50|5910.33|5910.33|5908.79|5908.79|5910.33|5910.33|5908.79|5908.79|0
1639065060000|2021-12-09 15:51:00|5909.08|5909.08|5909.29|5909.29|5909.29|5909.29|5909.08|5909.08|0
1639065070000|2021-12-09 15:51:10|5909.58|5909.58|5910.78|5910.78|5910.78|5910.78|5909.58|5909.58|0
1639065080000|2021-12-09 15:51:20|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|0
1639065090000|2021-12-09 15:51:30|5910.35|5910.35|5910.36|5910.36|5910.36|5910.36|5909.77|5909.77|0
1639065100000|2021-12-09 15:51:40|5909.59|5909.59|5909.35|5909.35|5909.59|5909.59|5909.14|5909.14|0
1639065110000|2021-12-09 15:51:50|5909.37|5909.37|5909.83|5909.83|5909.83|5909.83|5909.37|5909.37|0
1639065120000|2021-12-09 15:52:00|5909.59|5909.59|5908.02|5908.02|5909.83|5909.83|5908.02|5908.02|0
1639065130000|2021-12-09 15:52:10|5907.73|5907.73|5907.89|5907.89|5907.96|5907.96|5907.44|5907.44|0
1639065140000|2021-12-09 15:52:20|5908.18|5908.18|5908.47|5908.47|5908.47|5908.47|5908.18|5908.18|0
1639065150000|2021-12-09 15:52:30|5908.92|5908.92|5909.4|5909.4|5909.43|5909.43|5908.71|5908.71|0
1639065160000|2021-12-09 15:52:40|5909.64|5909.64|5908.63|5908.63|5909.64|5909.64|5908.63|5908.63|0
1639065170000|2021-12-09 15:52:50|5908.42|5908.42|5907.12|5907.12|5908.42|5908.42|5907.12|5907.12|0
1639065180000|2021-12-09 15:53:00|5907.6|5907.6|5907.67|5907.67|5907.87|5907.87|5907.58|5907.58|0
1639065190000|2021-12-09 15:53:10|5907.88|5907.88|5905.54|5905.54|5907.88|5907.88|5905.11|5905.11|0
1639065200000|2021-12-09 15:53:20|5905.53|5905.53|5905.31|5905.31|5905.53|5905.53|5905.31|5905.31|0
1639065210000|2021-12-09 15:53:30|5905.3|5905.3|5905.54|5905.54|5905.54|5905.54|5905.3|5905.3|0
1639065220000|2021-12-09 15:53:40|5905.3|5905.3|5904.12|5904.12|5905.35|5905.35|5904.12|5904.12|0
1639065230000|2021-12-09 15:53:50|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|0
1639065240000|2021-12-09 15:54:00|5903.89|5903.89|5903.45|5903.45|5903.9|5903.9|5903.45|5903.45|0
1639065260000|2021-12-09 15:54:20|5903.68|5903.68|5903.97|5903.97|5903.97|5903.97|5903.68|5903.68|0
1639065270000|2021-12-09 15:54:30|5904.43|5904.43|5903.45|5903.45|5904.64|5904.64|5903.45|5903.45|0
1639065280000|2021-12-09 15:54:40|5903.19|5903.19|5903.24|5903.24|5903.24|5903.24|5903.19|5903.19|0
1639065290000|2021-12-09 15:54:50|5902.53|5902.53|5902.26|5902.26|5902.72|5902.72|5901.81|5901.81|0
1639065300000|2021-12-09 15:55:00|5902.74|5902.74|5902.05|5902.05|5903.24|5903.24|5901.76|5901.76|0
1639065310000|2021-12-09 15:55:10|5902.29|5902.29|5900.09|5900.09|5902.29|5902.29|5900.09|5900.09|0
1639065320000|2021-12-09 15:55:20|5900.37|5900.37|5899.82|5899.82|5900.85|5900.85|5899.82|5899.82|0
1639065330000|2021-12-09 15:55:30|5899.32|5899.32|5898.05|5898.05|5899.32|5899.32|5898.02|5898.02|0
1639065340000|2021-12-09 15:55:40|5897.81|5897.81|5898.55|5898.55|5898.55|5898.55|5897.59|5897.59|0
1639065350000|2021-12-09 15:55:50|5898.33|5898.33|5898.78|5898.78|5898.78|5898.78|5898.27|5898.27|0
1639065360000|2021-12-09 15:56:00|5898.2|5898.2|5898.83|5898.83|5898.83|5898.83|5898.2|5898.2|0
1639065370000|2021-12-09 15:56:10|5899.06|5899.06|5899.28|5899.28|5899.28|5899.28|5899.06|5899.06|0
1639065380000|2021-12-09 15:56:20|5900.1|5900.1|5900.29|5900.29|5900.33|5900.33|5899.83|5899.83|0
1639065390000|2021-12-09 15:56:30|5900.23|5900.23|5900.25|5900.25|5900.25|5900.25|5900.23|5900.23|0
1639065400000|2021-12-09 15:56:40|5900.01|5900.01|5898.26|5898.26|5900.04|5900.04|5898.26|5898.26|0
1639065410000|2021-12-09 15:56:50|5897.36|5897.36|5898.29|5898.29|5898.29|5898.29|5897.36|5897.36|0
1639065420000|2021-12-09 15:57:00|5898|5898|5898.48|5898.48|5898.48|5898.48|5898|5898|0
1639065430000|2021-12-09 15:57:10|5898.24|5898.24|5898.48|5898.48|5898.48|5898.48|5898.03|5898.03|0
1639065440000|2021-12-09 15:57:20|5898.77|5898.77|5899.95|5899.95|5900.2|5900.2|5898.77|5898.77|0
1639065460000|2021-12-09 15:57:40|5899.28|5899.28|5897.7|5897.7|5899.28|5899.28|5897.7|5897.7|0
1639065470000|2021-12-09 15:57:50|5897.98|5897.98|5898.45|5898.45|5898.45|5898.45|5897.98|5897.98|0
1639065480000|2021-12-09 15:58:00|5899.2|5899.2|5899.18|5899.18|5899.2|5899.2|5899.18|5899.18|0
1639065490000|2021-12-09 15:58:10|5899.93|5899.93|5900.88|5900.88|5900.88|5900.88|5899.69|5899.69|0
1639065500000|2021-12-09 15:58:20|5900.67|5900.67|5902.08|5902.08|5902.08|5902.08|5900.67|5900.67|0
1639065510000|2021-12-09 15:58:30|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1639065520000|2021-12-09 15:58:40|5902.61|5902.61|5903.62|5903.62|5903.62|5903.62|5902.61|5902.61|0
1639065530000|2021-12-09 15:58:50|5904.98|5904.98|5905.29|5905.29|5905.29|5905.29|5904.98|5904.98|0
1639065540000|2021-12-09 15:59:00|5905.79|5905.79|5905.31|5905.31|5905.79|5905.79|5905.29|5905.29|0
1639065550000|2021-12-09 15:59:10|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|5905.53|0
1639065560000|2021-12-09 15:59:20|5904.82|5904.82|5905.55|5905.55|5905.55|5905.55|5904.58|5904.58|0
1639065570000|2021-12-09 15:59:30|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|0
1639065590000|2021-12-09 15:59:50|5905.05|5905.05|5906.32|5906.32|5906.32|5906.32|5904.81|5904.81|0
1639065600000|2021-12-09 16:00:00|5907.03|5907.03|5908.31|5908.31|5908.31|5908.31|5907.03|5907.03|0
1639065610000|2021-12-09 16:00:10|5908.02|5908.02|5906.3|5906.3|5908.02|5908.02|5906.3|5906.3|0
1639065620000|2021-12-09 16:00:20|5905.87|5905.87|5905.36|5905.36|5905.87|5905.87|5905.36|5905.36|0
1639065630000|2021-12-09 16:00:30|5905.12|5905.12|5902.08|5902.08|5905.12|5905.12|5902.08|5902.08|0
1639065640000|2021-12-09 16:00:40|5901.8|5901.8|5901.56|5901.56|5901.8|5901.8|5901.56|5901.56|0
1639065650000|2021-12-09 16:00:50|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|0
1639065660000|2021-12-09 16:01:00|5902.06|5902.06|5904.34|5904.34|5904.34|5904.34|5902.06|5902.06|0
1639065670000|2021-12-09 16:01:10|5904.12|5904.12|5903.5|5903.5|5904.12|5904.12|5903.5|5903.5|0
1639065680000|2021-12-09 16:01:20|5903.73|5903.73|5904.33|5904.33|5904.33|5904.33|5903.73|5903.73|0
1639065690000|2021-12-09 16:01:30|5904.86|5904.86|5906.99|5906.99|5906.99|5906.99|5904.86|5904.86|0
1639065700000|2021-12-09 16:01:40|5906.97|5906.97|5907.4|5907.4|5907.62|5907.62|5906.97|5906.97|0
1639065710000|2021-12-09 16:01:50|5907.62|5907.62|5908.56|5908.56|5908.57|5908.57|5907.62|5907.62|0
1639065720000|2021-12-09 16:02:00|5908.78|5908.78|5909.36|5909.36|5909.36|5909.36|5908.78|5908.78|0
1639065730000|2021-12-09 16:02:10|5908.57|5908.57|5908.08|5908.08|5909.07|5909.07|5907.55|5907.55|0
1639065740000|2021-12-09 16:02:20|5908.13|5908.13|5908.91|5908.91|5908.91|5908.91|5908.13|5908.13|0
1639065750000|2021-12-09 16:02:30|5908.33|5908.33|5906.9|5906.9|5908.33|5908.33|5906.9|5906.9|0
1639065760000|2021-12-09 16:02:40|5907.19|5907.19|5907.41|5907.41|5907.41|5907.41|5907.17|5907.17|0
1639065770000|2021-12-09 16:02:50|5907.17|5907.17|5906.96|5906.96|5907.17|5907.17|5906.96|5906.96|0
1639065780000|2021-12-09 16:03:00|5906.97|5906.97|5907.71|5907.71|5907.71|5907.71|5906.97|5906.97|0
1639065790000|2021-12-09 16:03:10|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1639065800000|2021-12-09 16:03:20|5908.46|5908.46|5909.2|5909.2|5909.49|5909.49|5908.46|5908.46|0
1639065810000|2021-12-09 16:03:30|5909.41|5909.41|5910.97|5910.97|5910.97|5910.97|5909.41|5909.41|0
1639065820000|2021-12-09 16:03:40|5910.47|5910.47|5910.23|5910.23|5910.47|5910.47|5910.23|5910.23|0
1639065830000|2021-12-09 16:03:50|5909.94|5909.94|5910.45|5910.45|5910.45|5910.45|5909.94|5909.94|0
1639065840000|2021-12-09 16:04:00|5910.73|5910.73|5909.99|5909.99|5910.73|5910.73|5909.99|5909.99|0
1639065850000|2021-12-09 16:04:10|5910.02|5910.02|5909.73|5909.73|5910.02|5910.02|5909.73|5909.73|0
1639065860000|2021-12-09 16:04:20|5909.94|5909.94|5910.02|5910.02|5910.47|5910.47|5909.94|5909.94|0
1639065870000|2021-12-09 16:04:30|5909.49|5909.49|5909.49|5909.49|5909.5|5909.5|5909.28|5909.28|0
1639065880000|2021-12-09 16:04:40|5909.78|5909.78|5907.79|5907.79|5910.02|5910.02|5907.6|5907.6|0
1639065890000|2021-12-09 16:04:50|5908.01|5908.01|5906.76|5906.76|5908.01|5908.01|5906.76|5906.76|0
1639065900000|2021-12-09 16:05:00|5906.31|5906.31|5906.72|5906.72|5906.74|5906.74|5906.31|5906.31|0
1639065910000|2021-12-09 16:05:10|5906.95|5906.95|5908.55|5908.55|5908.55|5908.55|5906.95|5906.95|0
1639065920000|2021-12-09 16:05:20|5908.32|5908.32|5909.06|5909.06|5909.35|5909.35|5908.32|5908.32|0
1639065930000|2021-12-09 16:05:30|5909.04|5909.04|5909.73|5909.73|5909.73|5909.73|5909.04|5909.04|0
1639065940000|2021-12-09 16:05:40|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1639065950000|2021-12-09 16:05:50|5909.73|5909.73|5909.71|5909.71|5909.73|5909.73|5909.71|5909.71|0
1639065960000|2021-12-09 16:06:00|5909.43|5909.43|5909.14|5909.14|5909.43|5909.43|5908.16|5908.16|0
1639065970000|2021-12-09 16:06:10|5908.92|5908.92|5909.14|5909.14|5909.14|5909.14|5908.45|5908.45|0
1639065980000|2021-12-09 16:06:20|5909.43|5909.43|5910.17|5910.17|5910.41|5910.41|5909.43|5909.43|0
1639065990000|2021-12-09 16:06:30|5910.13|5910.13|5910.11|5910.11|5910.13|5910.13|5909.89|5909.89|0
1639066000000|2021-12-09 16:06:40|5910.61|5910.61|5911.38|5911.38|5911.38|5911.38|5910.61|5910.61|0
1639066010000|2021-12-09 16:06:50|5911.66|5911.66|5911.59|5911.59|5911.66|5911.66|5911.38|5911.38|0
1639066020000|2021-12-09 16:07:00|5912.09|5912.09|5911.85|5911.85|5912.38|5912.38|5911.81|5911.81|0
1639066030000|2021-12-09 16:07:10|5911.62|5911.62|5912.36|5912.36|5912.6|5912.6|5911.62|5911.62|0
1639066040000|2021-12-09 16:07:20|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|0
1639066050000|2021-12-09 16:07:30|5912.05|5912.05|5911.01|5911.01|5912.05|5912.05|5910.81|5910.81|0
1639066060000|2021-12-09 16:07:40|5910.77|5910.77|5910.39|5910.39|5910.77|5910.77|5910.18|5910.18|0
1639066070000|2021-12-09 16:07:50|5910.97|5910.97|5911.49|5911.49|5911.49|5911.49|5910.97|5910.97|0
1639066080000|2021-12-09 16:08:00|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|0
1639066090000|2021-12-09 16:08:10|5910.91|5910.91|5911.7|5911.7|5911.7|5911.7|5910.91|5910.91|0
1639066100000|2021-12-09 16:08:20|5912.68|5912.68|5913.18|5913.18|5913.18|5913.18|5912.68|5912.68|0
1639066110000|2021-12-09 16:08:30|5912.9|5912.9|5913.18|5913.18|5913.18|5913.18|5912.9|5912.9|0
1639066120000|2021-12-09 16:08:40|5913.64|5913.64|5913.93|5913.93|5913.93|5913.93|5913.64|5913.64|0
1639066130000|2021-12-09 16:08:50|5913.64|5913.64|5912.33|5912.33|5913.67|5913.67|5912.33|5912.33|0
1639066140000|2021-12-09 16:09:00|5912.11|5912.11|5910.88|5910.88|5912.35|5912.35|5910.67|5910.67|0
1639066150000|2021-12-09 16:09:10|5911.09|5911.09|5910.81|5910.81|5911.09|5911.09|5910.81|5910.81|0
1639066160000|2021-12-09 16:09:20|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1639066170000|2021-12-09 16:09:30|5910.28|5910.28|5909.54|5909.54|5910.28|5910.28|5909.54|5909.54|0
1639066180000|2021-12-09 16:09:40|5909.82|5909.82|5910.57|5910.57|5910.57|5910.57|5909.82|5909.82|0
1639066190000|2021-12-09 16:09:50|5910.81|5910.81|5911.02|5911.02|5911.02|5911.02|5910.81|5910.81|0
1639066200000|2021-12-09 16:10:00|5910.78|5910.78|5909.56|5909.56|5910.78|5910.78|5909.3|5909.3|0
1639066220000|2021-12-09 16:10:20|5909.85|5909.85|5910.67|5910.67|5911.46|5911.46|5909.85|5909.85|0
1639066230000|2021-12-09 16:10:30|5912.02|5912.02|5913.23|5913.23|5913.74|5913.74|5912.02|5912.02|0
1639066240000|2021-12-09 16:10:40|5913.02|5913.02|5912.13|5912.13|5913.02|5913.02|5911.51|5911.51|0
1639066250000|2021-12-09 16:10:50|5912.42|5912.42|5910.92|5910.92|5912.42|5912.42|5910.92|5910.92|0
1639066260000|2021-12-09 16:11:00|5911.21|5911.21|5910.64|5910.64|5911.21|5911.21|5910.64|5910.64|0
1639066270000|2021-12-09 16:11:10|5910.43|5910.43|5910.52|5910.52|5910.81|5910.81|5910.43|5910.43|0
1639066280000|2021-12-09 16:11:20|5911.1|5911.1|5911.32|5911.32|5911.61|5911.61|5911.1|5911.1|0
1639066290000|2021-12-09 16:11:30|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1639066300000|2021-12-09 16:11:40|5910.96|5910.96|5910.1|5910.1|5911.02|5911.02|5910.1|5910.1|0
1639066310000|2021-12-09 16:11:50|5910.05|5910.05|5910.27|5910.27|5910.27|5910.27|5910.05|5910.05|0
1639066330000|2021-12-09 16:12:10|5910.48|5910.48|5911.99|5911.99|5911.99|5911.99|5910.48|5910.48|0
1639066340000|2021-12-09 16:12:20|5912.01|5912.01|5913.15|5913.15|5913.15|5913.15|5912.01|5912.01|0
1639066350000|2021-12-09 16:12:30|5913.73|5913.73|5913.9|5913.9|5913.9|5913.9|5913.68|5913.68|0
1639066360000|2021-12-09 16:12:40|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|5913.68|0
1639066370000|2021-12-09 16:12:50|5913.39|5913.39|5910.26|5910.26|5913.39|5913.39|5910.26|5910.26|0
1639066380000|2021-12-09 16:13:00|5910.55|5910.55|5910.81|5910.81|5911.05|5911.05|5910.52|5910.52|0
1639066390000|2021-12-09 16:13:10|5910.82|5910.82|5911.52|5911.52|5912.09|5912.09|5910.82|5910.82|0
1639066400000|2021-12-09 16:13:20|5911.48|5911.48|5910.9|5910.9|5911.49|5911.49|5910.61|5910.61|0
1639066410000|2021-12-09 16:13:30|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1639066420000|2021-12-09 16:13:40|5910.66|5910.66|5910.66|5910.66|5910.66|5910.66|5910.66|5910.66|0
1639066430000|2021-12-09 16:13:50|5910.88|5910.88|5910.93|5910.93|5911.22|5911.22|5910.7|5910.7|0
1639066440000|2021-12-09 16:14:00|5910.72|5910.72|5911.73|5911.73|5911.73|5911.73|5910.72|5910.72|0
1639066450000|2021-12-09 16:14:10|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|5911.97|0
1639066470000|2021-12-09 16:14:30|5912.25|5912.25|5912.2|5912.2|5912.87|5912.87|5911.97|5911.97|0
1639066480000|2021-12-09 16:14:40|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|0
1639066490000|2021-12-09 16:14:50|5912.14|5912.14|5911.63|5911.63|5912.14|5912.14|5911.63|5911.63|0
1639066500000|2021-12-09 16:15:00|5911.39|5911.39|5912.76|5912.76|5912.76|5912.76|5911.18|5911.18|0
1639066510000|2021-12-09 16:15:10|5912.04|5912.04|5910.56|5910.56|5912.04|5912.04|5910.56|5910.56|0
1639066520000|2021-12-09 16:15:20|5910.05|5910.05|5906.78|5906.78|5910.05|5910.05|5906.78|5906.78|0
1639066530000|2021-12-09 16:15:30|5907.36|5907.36|5905.35|5905.35|5907.83|5907.83|5905.35|5905.35|0
1639066540000|2021-12-09 16:15:40|5905.59|5905.59|5906.55|5906.55|5906.55|5906.55|5905.57|5905.57|0
1639066550000|2021-12-09 16:15:50|5906.83|5906.83|5908.01|5908.01|5908.01|5908.01|5906.6|5906.6|0
1639066560000|2021-12-09 16:16:00|5908.3|5908.3|5909.06|5909.06|5909.06|5909.06|5908.3|5908.3|0
1639066570000|2021-12-09 16:16:10|5909.28|5909.28|5909.57|5909.57|5909.57|5909.57|5909.28|5909.28|0
1639066580000|2021-12-09 16:16:20|5909.28|5909.28|5908.82|5908.82|5909.28|5909.28|5908.82|5908.82|0
1639066590000|2021-12-09 16:16:30|5908.84|5908.84|5908.8|5908.8|5908.84|5908.84|5908.8|5908.8|0
1639066600000|2021-12-09 16:16:40|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1639066610000|2021-12-09 16:16:50|5908.76|5908.76|5910.68|5910.68|5910.68|5910.68|5908.76|5908.76|0
1639066620000|2021-12-09 16:17:00|5910.97|5910.97|5910.68|5910.68|5910.97|5910.97|5910.68|5910.68|0
1639066630000|2021-12-09 16:17:10|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|0
1639066640000|2021-12-09 16:17:20|5910.52|5910.52|5910.22|5910.22|5910.52|5910.52|5910.22|5910.22|0
1639066650000|2021-12-09 16:17:30|5910.43|5910.43|5909.99|5909.99|5910.43|5910.43|5909.99|5909.99|0
1639066660000|2021-12-09 16:17:40|5909.56|5909.56|5908.98|5908.98|5909.56|5909.56|5908.69|5908.69|0
1639066670000|2021-12-09 16:17:50|5909.27|5909.27|5909.3|5909.3|5909.3|5909.3|5909.03|5909.03|0
1639066680000|2021-12-09 16:18:00|5909.51|5909.51|5909.99|5909.99|5909.99|5909.99|5909.51|5909.51|0
1639066690000|2021-12-09 16:18:10|5909.95|5909.95|5909.97|5909.97|5909.97|5909.97|5909.68|5909.68|0
1639066700000|2021-12-09 16:18:20|5909.68|5909.68|5909.94|5909.94|5909.94|5909.94|5909.68|5909.68|0
1639066710000|2021-12-09 16:18:30|5910.16|5910.16|5910.43|5910.43|5910.45|5910.45|5910.16|5910.16|0
1639066720000|2021-12-09 16:18:40|5909.61|5909.61|5909.11|5909.11|5909.9|5909.9|5909.11|5909.11|0
1639066730000|2021-12-09 16:18:50|5908.82|5908.82|5907.3|5907.3|5908.82|5908.82|5907.3|5907.3|0
1639066740000|2021-12-09 16:19:00|5907.01|5907.01|5905.93|5905.93|5907.01|5907.01|5905.93|5905.93|0
1639066750000|2021-12-09 16:19:10|5906.38|5906.38|5905.88|5905.88|5906.38|5906.38|5905.88|5905.88|0
1639066760000|2021-12-09 16:19:20|5905.87|5905.87|5905.11|5905.11|5905.89|5905.89|5905.11|5905.11|0
1639066770000|2021-12-09 16:19:30|5905.33|5905.33|5905.55|5905.55|5905.57|5905.57|5905.33|5905.33|0
1639066780000|2021-12-09 16:19:40|5905.84|5905.84|5906.3|5906.3|5906.3|5906.3|5905.84|5905.84|0
1639066790000|2021-12-09 16:19:50|5906.59|5906.59|5907.04|5907.04|5907.28|5907.28|5906.59|5906.59|0
1639066800000|2021-12-09 16:20:00|5907.33|5907.33|5907.85|5907.85|5907.85|5907.85|5907.33|5907.33|0
1639066810000|2021-12-09 16:20:10|5907.86|5907.86|5908.06|5908.06|5908.07|5908.07|5907.62|5907.62|0
1639066820000|2021-12-09 16:20:20|5907.85|5907.85|5907.03|5907.03|5907.85|5907.85|5907.03|5907.03|0
1639066830000|2021-12-09 16:20:30|5906.82|5906.82|5906|5906|5906.82|5906.82|5906|5906|0
1639066840000|2021-12-09 16:20:40|5905.57|5905.57|5904.57|5904.57|5905.57|5905.57|5904.57|5904.57|0
1639066850000|2021-12-09 16:20:50|5904.35|5904.35|5903.9|5903.9|5904.35|5904.35|5903.68|5903.68|0
1639066860000|2021-12-09 16:21:00|5904.14|5904.14|5903.58|5903.58|5904.14|5904.14|5903.58|5903.58|0
1639066870000|2021-12-09 16:21:10|5903.34|5903.34|5902.91|5902.91|5903.34|5903.34|5902.91|5902.91|0
1639066880000|2021-12-09 16:21:20|5903.12|5903.12|5903.6|5903.6|5903.6|5903.6|5902.83|5902.83|0
1639066890000|2021-12-09 16:21:30|5903.61|5903.61|5904.13|5904.13|5904.34|5904.34|5903.61|5903.61|0
1639066900000|2021-12-09 16:21:40|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5903.94|5903.94|0
1639066910000|2021-12-09 16:21:50|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.51|5903.51|0
1639066920000|2021-12-09 16:22:00|5903.38|5903.38|5903.44|5903.44|5903.44|5903.44|5903.15|5903.15|0
1639066930000|2021-12-09 16:22:10|5903.22|5903.22|5903.68|5903.68|5903.68|5903.68|5903.17|5903.17|0
1639066940000|2021-12-09 16:22:20|5903.92|5903.92|5905.04|5905.04|5905.04|5905.04|5903.92|5903.92|0
1639066950000|2021-12-09 16:22:30|5904.8|5904.8|5904.69|5904.69|5904.8|5904.8|5904.41|5904.41|0
1639066960000|2021-12-09 16:22:40|5904.65|5904.65|5904.68|5904.68|5904.68|5904.68|5904.64|5904.64|0
1639066970000|2021-12-09 16:22:50|5904.69|5904.69|5905.46|5905.46|5905.46|5905.46|5904.69|5904.69|0
1639066980000|2021-12-09 16:23:00|5905.24|5905.24|5905.47|5905.47|5905.48|5905.48|5905.23|5905.23|0
1639067000000|2021-12-09 16:23:20|5906.16|5906.16|5905.92|5905.92|5906.16|5906.16|5905.92|5905.92|0
1639067010000|2021-12-09 16:23:30|5905.94|5905.94|5905.93|5905.93|5905.96|5905.96|5905.93|5905.93|0
1639067020000|2021-12-09 16:23:40|5905.91|5905.91|5905.65|5905.65|5905.91|5905.91|5905.65|5905.65|0
1639067030000|2021-12-09 16:23:50|5905.62|5905.62|5905.86|5905.86|5905.86|5905.86|5905.62|5905.62|0
1639067040000|2021-12-09 16:24:00|5906.15|5906.15|5906.62|5906.62|5906.62|5906.62|5906.15|5906.15|0
1639067050000|2021-12-09 16:24:10|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1639067060000|2021-12-09 16:24:20|5906.93|5906.93|5905.9|5905.9|5906.93|5906.93|5905.9|5905.9|0
1639067070000|2021-12-09 16:24:30|5905.91|5905.91|5905.68|5905.68|5905.91|5905.91|5905.68|5905.68|0
1639067080000|2021-12-09 16:24:40|5905.69|5905.69|5906.71|5906.71|5906.73|5906.73|5905.69|5905.69|0
1639067090000|2021-12-09 16:24:50|5907.41|5907.41|5908.39|5908.39|5908.63|5908.63|5907.41|5907.41|0
1639067100000|2021-12-09 16:25:00|5907.96|5907.96|5908.87|5908.87|5908.87|5908.87|5907.96|5907.96|0
1639067110000|2021-12-09 16:25:10|5909.16|5909.16|5908.94|5908.94|5909.16|5909.16|5908.65|5908.65|0
1639067120000|2021-12-09 16:25:20|5908.65|5908.65|5908.34|5908.34|5908.65|5908.65|5908.34|5908.34|0
1639067130000|2021-12-09 16:25:30|5908.13|5908.13|5907.89|5907.89|5908.13|5908.13|5907.89|5907.89|0
1639067140000|2021-12-09 16:25:40|5907.9|5907.9|5906.65|5906.65|5907.9|5907.9|5906.63|5906.63|0
1639067150000|2021-12-09 16:25:50|5905.16|5905.16|5904.95|5904.95|5905.19|5905.19|5904.66|5904.66|0
1639067160000|2021-12-09 16:26:00|5905.47|5905.47|5905.47|5905.47|5905.47|5905.47|5905.47|5905.47|0
1639067170000|2021-12-09 16:26:10|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1639067180000|2021-12-09 16:26:20|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|0
1639067190000|2021-12-09 16:26:30|5905.2|5905.2|5905.24|5905.24|5905.24|5905.24|5905.2|5905.2|0
1639067200000|2021-12-09 16:26:40|5905.23|5905.23|5905.21|5905.21|5905.23|5905.23|5905.21|5905.21|0
1639067210000|2021-12-09 16:26:50|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|0
1639067220000|2021-12-09 16:27:00|5904.99|5904.99|5904.8|5904.8|5904.99|5904.99|5904.53|5904.53|0
1639067230000|2021-12-09 16:27:10|5905.01|5905.01|5905.03|5905.03|5905.03|5905.03|5904.72|5904.72|0
1639067240000|2021-12-09 16:27:20|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|0
1639067250000|2021-12-09 16:27:30|5905.72|5905.72|5906.25|5906.25|5906.25|5906.25|5905.72|5905.72|0
1639067260000|2021-12-09 16:27:40|5906.23|5906.23|5906.7|5906.7|5906.7|5906.7|5905.94|5905.94|0
1639067270000|2021-12-09 16:27:50|5907.17|5907.17|5907.38|5907.38|5907.4|5907.4|5907.17|5907.17|0
1639067280000|2021-12-09 16:28:00|5907.4|5907.4|5907.41|5907.41|5907.42|5907.42|5907.4|5907.4|0
1639067290000|2021-12-09 16:28:10|5907.43|5907.43|5907.27|5907.27|5907.48|5907.48|5906.98|5906.98|0
1639067300000|2021-12-09 16:28:20|5907.48|5907.48|5908.68|5908.68|5908.68|5908.68|5907.48|5907.48|0
1639067310000|2021-12-09 16:28:30|5908.92|5908.92|5907.96|5907.96|5908.92|5908.92|5907.96|5907.96|0
1639067320000|2021-12-09 16:28:40|5908.17|5908.17|5908.14|5908.14|5908.17|5908.17|5907.85|5907.85|0
1639067330000|2021-12-09 16:28:50|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|0
1639067340000|2021-12-09 16:29:00|5907.9|5907.9|5908.74|5908.74|5908.74|5908.74|5907.7|5907.7|0
1639067350000|2021-12-09 16:29:10|5908.71|5908.71|5909.53|5909.53|5909.53|5909.53|5908.71|5908.71|0
1639067360000|2021-12-09 16:29:20|5909.5|5909.5|5909.61|5909.61|5909.63|5909.63|5909.2|5909.2|0
1639067370000|2021-12-09 16:29:30|5910.19|5910.19|5911.79|5911.79|5911.79|5911.79|5910.19|5910.19|0
1639067380000|2021-12-09 16:29:40|5912.03|5912.03|5911.74|5911.74|5912.03|5912.03|5911.09|5911.09|0
1639067390000|2021-12-09 16:29:50|5911.31|5911.31|5910.74|5910.74|5911.89|5911.89|5910.74|5910.74|0
1639124100000|2021-12-10 08:15:00|5897.49|5897.49|5900.26|5900.26|5901.38|5901.38|5897.49|5897.49|0
1639124110000|2021-12-10 08:15:10|5900.17|5900.17|5900.22|5900.22|5900.22|5900.22|5899.74|5899.74|0
1639124120000|2021-12-10 08:15:20|5900|5900|5899.23|5899.23|5900.05|5900.05|5899.23|5899.23|0
1639124130000|2021-12-10 08:15:30|5899.47|5899.47|5900.36|5900.36|5900.36|5900.36|5899.47|5899.47|0
1639124140000|2021-12-10 08:15:40|5898.78|5898.78|5894.33|5894.33|5898.78|5898.78|5894.33|5894.33|0
1639124150000|2021-12-10 08:15:50|5894.28|5894.28|5895.04|5895.04|5895.04|5895.04|5894.23|5894.23|0
1639124160000|2021-12-10 08:16:00|5895.06|5895.06|5894.65|5894.65|5895.08|5895.08|5894.65|5894.65|0
1639124170000|2021-12-10 08:16:10|5893.94|5893.94|5894.26|5894.26|5894.26|5894.26|5893.65|5893.65|0
1639124180000|2021-12-10 08:16:20|5894.47|5894.47|5893.35|5893.35|5895.05|5895.05|5893.35|5893.35|0
1639124190000|2021-12-10 08:16:30|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|0
1639124200000|2021-12-10 08:16:40|5892.92|5892.92|5893.88|5893.88|5893.88|5893.88|5892.92|5892.92|0
1639124210000|2021-12-10 08:16:50|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|5894.88|0
1639124220000|2021-12-10 08:17:00|5895.34|5895.34|5895.43|5895.43|5896.44|5896.44|5895.34|5895.34|0
1639124230000|2021-12-10 08:17:10|5895.64|5895.64|5895.26|5895.26|5895.73|5895.73|5895.26|5895.26|0
1639124240000|2021-12-10 08:17:20|5895.97|5895.97|5896.02|5896.02|5896.02|5896.02|5895.97|5895.97|0
1639124250000|2021-12-10 08:17:30|5896.08|5896.08|5897.84|5897.84|5897.88|5897.88|5896.08|5896.08|0
1639124260000|2021-12-10 08:17:40|5898.08|5898.08|5898.72|5898.72|5898.72|5898.72|5898.08|5898.08|0
1639124270000|2021-12-10 08:17:50|5898.71|5898.71|5898.22|5898.22|5898.71|5898.71|5897.64|5897.64|0
1639124280000|2021-12-10 08:18:00|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|0
1639124290000|2021-12-10 08:18:10|5898.7|5898.7|5899.7|5899.7|5899.7|5899.7|5898.7|5898.7|0
1639124300000|2021-12-10 08:18:20|5901.49|5901.49|5902.44|5902.44|5902.44|5902.44|5901.49|5901.49|0
1639124310000|2021-12-10 08:18:30|5902.47|5902.47|5901.85|5901.85|5902.49|5902.49|5901.85|5901.85|0
1639124320000|2021-12-10 08:18:40|5903|5903|5904.01|5904.01|5904.01|5904.01|5903|5903|0
1639124330000|2021-12-10 08:18:50|5903.58|5903.58|5903.72|5903.72|5903.72|5903.72|5903.15|5903.15|0
1639124340000|2021-12-10 08:19:00|5903.74|5903.74|5902.54|5902.54|5903.74|5903.74|5902.54|5902.54|0
1639124350000|2021-12-10 08:19:10|5903.41|5903.41|5903.99|5903.99|5903.99|5903.99|5903.41|5903.41|0
1639124360000|2021-12-10 08:19:20|5904.01|5904.01|5904.25|5904.25|5904.3|5904.3|5904.01|5904.01|0
1639124370000|2021-12-10 08:19:30|5904.68|5904.68|5903.67|5903.67|5904.68|5904.68|5903.39|5903.39|0
1639124380000|2021-12-10 08:19:40|5903.17|5903.17|5904.67|5904.67|5904.67|5904.67|5903.17|5903.17|0
1639124390000|2021-12-10 08:19:50|5904.91|5904.91|5905.72|5905.72|5905.72|5905.72|5904.91|5904.91|0
1639124400000|2021-12-10 08:20:00|5906.68|5906.68|5906.68|5906.68|5906.68|5906.68|5906.68|5906.68|0
1639124410000|2021-12-10 08:20:10|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|0
1639124420000|2021-12-10 08:20:20|5907.83|5907.83|5907.98|5907.98|5908.99|5908.99|5907.83|5907.83|0
1639124430000|2021-12-10 08:20:30|5907.74|5907.74|5907.93|5907.93|5907.93|5907.93|5907.45|5907.45|0
1639124440000|2021-12-10 08:20:40|5907.45|5907.45|5909.03|5909.03|5909.03|5909.03|5907.45|5907.45|0
1639124450000|2021-12-10 08:20:50|5908.82|5908.82|5905.84|5905.84|5908.82|5908.82|5905.84|5905.84|0
1639124460000|2021-12-10 08:21:00|5905.08|5905.08|5904.12|5904.12|5905.29|5905.29|5904.12|5904.12|0
1639124470000|2021-12-10 08:21:10|5903.64|5903.64|5904.19|5904.19|5904.19|5904.19|5903.16|5903.16|0
1639124480000|2021-12-10 08:21:20|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|0
1639124490000|2021-12-10 08:21:30|5904.25|5904.25|5904.46|5904.46|5904.46|5904.46|5904.16|5904.16|0
1639124500000|2021-12-10 08:21:40|5903.77|5903.77|5903.48|5903.48|5903.77|5903.77|5903.48|5903.48|0
1639124510000|2021-12-10 08:21:50|5903.27|5903.27|5903.32|5903.32|5903.32|5903.32|5903.27|5903.27|0
1639124520000|2021-12-10 08:22:00|5903.03|5903.03|5904.16|5904.16|5904.99|5904.99|5902.98|5902.98|0
1639124530000|2021-12-10 08:22:10|5904.63|5904.63|5906.04|5906.04|5906.04|5906.04|5904.63|5904.63|0
1639124540000|2021-12-10 08:22:20|5906.03|5906.03|5905.26|5905.26|5906.03|5906.03|5905.26|5905.26|0
1639124550000|2021-12-10 08:22:30|5905.48|5905.48|5904.9|5904.9|5905.48|5905.48|5904.9|5904.9|0
1639124560000|2021-12-10 08:22:40|5904.91|5904.91|5903.05|5903.05|5905.13|5905.13|5903.05|5903.05|0
1639124570000|2021-12-10 08:22:50|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|0
1639124580000|2021-12-10 08:23:00|5902.73|5902.73|5902.4|5902.4|5902.73|5902.73|5902.4|5902.4|0
1639124590000|2021-12-10 08:23:10|5902.17|5902.17|5903.03|5903.03|5903.03|5903.03|5902.17|5902.17|0
1639124600000|2021-12-10 08:23:20|5902.74|5902.74|5902.17|5902.17|5902.74|5902.74|5902.17|5902.17|0
1639124610000|2021-12-10 08:23:30|5902.45|5902.45|5902.4|5902.4|5902.69|5902.69|5902.4|5902.4|0
1639124640000|2021-12-10 08:24:00|5903.27|5903.27|5903.27|5903.27|5903.27|5903.27|5903.27|5903.27|0
1639124650000|2021-12-10 08:24:10|5903.28|5903.28|5903.43|5903.43|5903.43|5903.43|5903.14|5903.14|0
1639124660000|2021-12-10 08:24:20|5903.44|5903.44|5903.87|5903.87|5903.87|5903.87|5903.44|5903.44|0
1639124670000|2021-12-10 08:24:30|5903.99|5903.99|5905.4|5905.4|5905.4|5905.4|5903.99|5903.99|0
1639124680000|2021-12-10 08:24:40|5905.35|5905.35|5905.59|5905.59|5905.59|5905.59|5905.35|5905.35|0
1639124690000|2021-12-10 08:24:50|5905.35|5905.35|5906.14|5906.14|5906.14|5906.14|5905.35|5905.35|0
1639124700000|2021-12-10 08:25:00|5907.93|5907.93|5906.51|5906.51|5908.5|5908.5|5906.51|5906.51|0
1639124710000|2021-12-10 08:25:10|5906.22|5906.22|5906.51|5906.51|5906.51|5906.51|5906.22|5906.22|0
1639124720000|2021-12-10 08:25:20|5905.93|5905.93|5905.45|5905.45|5905.93|5905.93|5905.45|5905.45|0
1639124730000|2021-12-10 08:25:30|5904.97|5904.97|5904|5904|5905.69|5905.69|5904|5904|0
1639124750000|2021-12-10 08:25:50|5904.91|5904.91|5904.67|5904.67|5904.91|5904.91|5904.67|5904.67|0
1639124760000|2021-12-10 08:26:00|5904.38|5904.38|5904.49|5904.49|5904.78|5904.78|5904.09|5904.09|0
1639124770000|2021-12-10 08:26:10|5904.26|5904.26|5904.73|5904.73|5904.73|5904.73|5904.26|5904.26|0
1639124780000|2021-12-10 08:26:20|5904.95|5904.95|5904.73|5904.73|5904.95|5904.95|5904.73|5904.73|0
1639124790000|2021-12-10 08:26:30|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1639124800000|2021-12-10 08:26:40|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|0
1639124810000|2021-12-10 08:26:50|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|0
1639124820000|2021-12-10 08:27:00|5905.64|5905.64|5905.33|5905.33|5905.64|5905.64|5905.11|5905.11|0
1639124840000|2021-12-10 08:27:20|5905.57|5905.57|5905.8|5905.8|5906.04|5906.04|5905.57|5905.57|0
1639124850000|2021-12-10 08:27:30|5906.67|5906.67|5906.17|5906.17|5906.96|5906.96|5906.17|5906.17|0
1639124860000|2021-12-10 08:27:40|5905.88|5905.88|5905.35|5905.35|5905.88|5905.88|5905.35|5905.35|0
1639124870000|2021-12-10 08:27:50|5904.87|5904.87|5905.33|5905.33|5905.33|5905.33|5904.87|5904.87|0
1639124880000|2021-12-10 08:28:00|5905.54|5905.54|5907.27|5907.27|5907.27|5907.27|5905.54|5905.54|0
1639124890000|2021-12-10 08:28:10|5907.5|5907.5|5908.37|5908.37|5908.37|5908.37|5907.5|5907.5|0
1639124900000|2021-12-10 08:28:20|5908.33|5908.33|5908.04|5908.04|5908.33|5908.33|5908.04|5908.04|0
1639124910000|2021-12-10 08:28:30|5908.47|5908.47|5905.01|5905.01|5908.95|5908.95|5904.53|5904.53|0
1639124920000|2021-12-10 08:28:40|5905.25|5905.25|5905.68|5905.68|5905.7|5905.7|5905.25|5905.25|0
1639124940000|2021-12-10 08:29:00|5905.2|5905.2|5902.37|5902.37|5905.2|5905.2|5902.37|5902.37|0
1639124950000|2021-12-10 08:29:10|5902.36|5902.36|5901.92|5901.92|5902.55|5902.55|5901.9|5901.9|0
1639124960000|2021-12-10 08:29:20|5902.2|5902.2|5902.48|5902.48|5902.51|5902.51|5902.2|5902.2|0
1639124970000|2021-12-10 08:29:30|5902.51|5902.51|5903.72|5903.72|5904.82|5904.82|5902.51|5902.51|0
1639124980000|2021-12-10 08:29:40|5903.58|5903.58|5901.76|5901.76|5903.58|5903.58|5901.76|5901.76|0
1639124990000|2021-12-10 08:29:50|5902.05|5902.05|5902.78|5902.78|5903.44|5903.44|5902.05|5902.05|0
1639125000000|2021-12-10 08:30:00|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.68|5902.68|0
1639125010000|2021-12-10 08:30:10|5902.49|5902.49|5901.87|5901.87|5902.52|5902.52|5901.71|5901.71|0
1639125020000|2021-12-10 08:30:20|5901.92|5901.92|5902.03|5902.03|5902.03|5902.03|5901.92|5901.92|0
1639125030000|2021-12-10 08:30:30|5902.89|5902.89|5905.34|5905.34|5905.34|5905.34|5902.89|5902.89|0
1639125040000|2021-12-10 08:30:40|5905.82|5905.82|5905.92|5905.92|5905.92|5905.92|5905.82|5905.82|0
1639125050000|2021-12-10 08:30:50|5905.96|5905.96|5907.49|5907.49|5907.49|5907.49|5905.96|5905.96|0
1639125060000|2021-12-10 08:31:00|5907.46|5907.46|5906.95|5906.95|5907.46|5907.46|5906.38|5906.38|0
1639125070000|2021-12-10 08:31:10|5907.17|5907.17|5907.71|5907.71|5907.71|5907.71|5906.85|5906.85|0
1639125080000|2021-12-10 08:31:20|5910.25|5910.25|5911.11|5911.11|5911.15|5911.15|5910.25|5910.25|0
1639125090000|2021-12-10 08:31:30|5911.69|5911.69|5911.71|5911.71|5912.77|5912.77|5911.69|5911.69|0
1639125100000|2021-12-10 08:31:40|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1639125110000|2021-12-10 08:31:50|5911.21|5911.21|5908.19|5908.19|5911.21|5911.21|5908.19|5908.19|0
1639125120000|2021-12-10 08:32:00|5908.66|5908.66|5908.09|5908.09|5908.66|5908.66|5908.09|5908.09|0
1639125130000|2021-12-10 08:32:10|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|0
1639125140000|2021-12-10 08:32:20|5907.37|5907.37|5907.35|5907.35|5907.37|5907.37|5907.35|5907.35|0
1639125150000|2021-12-10 08:32:30|5907.11|5907.11|5906.83|5906.83|5907.11|5907.11|5906.83|5906.83|0
1639125160000|2021-12-10 08:32:40|5907.07|5907.07|5906.71|5906.71|5907.07|5907.07|5906.71|5906.71|0
1639125170000|2021-12-10 08:32:50|5907|5907|5907.69|5907.69|5907.69|5907.69|5907|5907|0
1639125190000|2021-12-10 08:33:10|5908.27|5908.27|5908.94|5908.94|5908.94|5908.94|5908.27|5908.27|0
1639125200000|2021-12-10 08:33:20|5908.95|5908.95|5908.48|5908.48|5909.24|5909.24|5908.48|5908.48|0
1639125210000|2021-12-10 08:33:30|5908.27|5908.27|5908.03|5908.03|5908.27|5908.27|5908.03|5908.03|0
1639125220000|2021-12-10 08:33:40|5908.07|5908.07|5908.95|5908.95|5908.95|5908.95|5908.07|5908.07|0
1639125230000|2021-12-10 08:33:50|5909.24|5909.24|5910.48|5910.48|5910.48|5910.48|5909.24|5909.24|0
1639125250000|2021-12-10 08:34:10|5910.77|5910.77|5910.81|5910.81|5910.81|5910.81|5910.77|5910.77|0
1639125260000|2021-12-10 08:34:20|5910.52|5910.52|5912.31|5912.31|5912.31|5912.31|5910.52|5910.52|0
1639125270000|2021-12-10 08:34:30|5912.27|5912.27|5912.77|5912.77|5912.77|5912.77|5912.27|5912.27|0
1639125280000|2021-12-10 08:34:40|5913.35|5913.35|5914.73|5914.73|5914.73|5914.73|5913.35|5913.35|0
1639125290000|2021-12-10 08:34:50|5915.02|5915.02|5915.95|5915.95|5915.95|5915.95|5915.02|5915.02|0
1639125300000|2021-12-10 08:35:00|5915.66|5915.66|5915.21|5915.21|5915.66|5915.66|5915.21|5915.21|0
1639125310000|2021-12-10 08:35:10|5914.56|5914.56|5911.76|5911.76|5914.56|5914.56|5911.76|5911.76|0
1639125320000|2021-12-10 08:35:20|5911.33|5911.33|5911.19|5911.19|5911.33|5911.33|5911.19|5911.19|0
1639125330000|2021-12-10 08:35:30|5911.41|5911.41|5912.09|5912.09|5912.09|5912.09|5911.4|5911.4|0
1639125340000|2021-12-10 08:35:40|5911.66|5911.66|5912.55|5912.55|5912.55|5912.55|5911.66|5911.66|0
1639125350000|2021-12-10 08:35:50|5912.33|5912.33|5909.46|5909.46|5912.33|5912.33|5909.46|5909.46|0
1639125360000|2021-12-10 08:36:00|5909.25|5909.25|5907.07|5907.07|5909.25|5909.25|5907.07|5907.07|0
1639125370000|2021-12-10 08:36:10|5907.31|5907.31|5907.78|5907.78|5907.78|5907.78|5907.31|5907.31|0
1639125380000|2021-12-10 08:36:20|5908.07|5908.07|5908.27|5908.27|5908.27|5908.27|5907.83|5907.83|0
1639125390000|2021-12-10 08:36:30|5908.23|5908.23|5907.65|5907.65|5908.23|5908.23|5907.65|5907.65|0
1639125410000|2021-12-10 08:36:50|5907.43|5907.43|5907.47|5907.47|5907.47|5907.47|5906.82|5906.82|0
1639125430000|2021-12-10 08:37:10|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1639125440000|2021-12-10 08:37:20|5907.85|5907.85|5906.7|5906.7|5907.85|5907.85|5906.7|5906.7|0
1639125450000|2021-12-10 08:37:30|5906.69|5906.69|5906.64|5906.64|5906.69|5906.69|5906.4|5906.4|0
1639125460000|2021-12-10 08:37:40|5906.7|5906.7|5906.7|5906.7|5906.72|5906.72|5906.7|5906.7|0
1639125470000|2021-12-10 08:37:50|5906.69|5906.69|5906.97|5906.97|5907.01|5907.01|5906.69|5906.69|0
1639125480000|2021-12-10 08:38:00|5907.83|5907.83|5907.91|5907.91|5907.91|5907.91|5907.19|5907.19|0
1639125490000|2021-12-10 08:38:10|5908.15|5908.15|5908.6|5908.6|5908.89|5908.89|5908.15|5908.15|0
1639125500000|2021-12-10 08:38:20|5910.73|5910.73|5910.29|5910.29|5910.73|5910.73|5910.29|5910.29|0
1639125510000|2021-12-10 08:38:30|5910.51|5910.51|5911.68|5911.68|5911.68|5911.68|5910.51|5910.51|0
1639125520000|2021-12-10 08:38:40|5911.73|5911.73|5911.49|5911.49|5911.73|5911.73|5911.28|5911.28|0
1639125530000|2021-12-10 08:38:50|5910.34|5910.34|5910.34|5910.34|5910.34|5910.34|5910.34|5910.34|0
1639125540000|2021-12-10 08:39:00|5910.63|5910.63|5907.3|5907.3|5910.63|5910.63|5907.3|5907.3|0
1639125550000|2021-12-10 08:39:10|5906.87|5906.87|5906.58|5906.58|5906.87|5906.87|5906.53|5906.53|0
1639125570000|2021-12-10 08:39:30|5906.8|5906.8|5907.3|5907.3|5907.32|5907.32|5906.8|5906.8|0
1639125580000|2021-12-10 08:39:40|5907.31|5907.31|5907.55|5907.55|5907.55|5907.55|5907.07|5907.07|0
1639125590000|2021-12-10 08:39:50|5907.57|5907.57|5908.62|5908.62|5908.62|5908.62|5907.57|5907.57|0
1639125600000|2021-12-10 08:40:00|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|0
1639125610000|2021-12-10 08:40:10|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1639125620000|2021-12-10 08:40:20|5909.08|5909.08|5908.84|5908.84|5909.08|5909.08|5908.84|5908.84|0
1639125630000|2021-12-10 08:40:30|5908.63|5908.63|5908.34|5908.34|5908.63|5908.63|5908.34|5908.34|0
1639125640000|2021-12-10 08:40:40|5908.63|5908.63|5907.93|5907.93|5908.63|5908.63|5907.93|5907.93|0
1639125650000|2021-12-10 08:40:50|5908.22|5908.22|5907.98|5907.98|5908.22|5908.22|5907.98|5907.98|0
1639125660000|2021-12-10 08:41:00|5908.22|5908.22|5907.05|5907.05|5908.22|5908.22|5907.05|5907.05|0
1639125670000|2021-12-10 08:41:10|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1639125680000|2021-12-10 08:41:20|5907.92|5907.92|5909.54|5909.54|5909.54|5909.54|5907.92|5907.92|0
1639125700000|2021-12-10 08:41:40|5909.3|5909.3|5908.56|5908.56|5909.3|5909.3|5908.56|5908.56|0
1639125710000|2021-12-10 08:41:50|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|0
1639125720000|2021-12-10 08:42:00|5907.66|5907.66|5906.28|5906.28|5907.66|5907.66|5906.28|5906.28|0
1639125730000|2021-12-10 08:42:10|5905.57|5905.57|5906.08|5906.08|5906.08|5906.08|5905.57|5905.57|0
1639125740000|2021-12-10 08:42:20|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|0
1639125750000|2021-12-10 08:42:30|5906.51|5906.51|5907.51|5907.51|5907.51|5907.51|5906.51|5906.51|0
1639125770000|2021-12-10 08:42:50|5907.8|5907.8|5907.72|5907.72|5907.8|5907.8|5907.48|5907.48|0
1639125780000|2021-12-10 08:43:00|5907.96|5907.96|5908.7|5908.7|5908.7|5908.7|5907.96|5907.96|0
1639125810000|2021-12-10 08:43:30|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|0
1639125820000|2021-12-10 08:43:40|5908.47|5908.47|5908.24|5908.24|5908.47|5908.47|5908.24|5908.24|0
1639125830000|2021-12-10 08:43:50|5908.19|5908.19|5907.14|5907.14|5908.19|5908.19|5907.14|5907.14|0
1639125840000|2021-12-10 08:44:00|5907.15|5907.15|5905.34|5905.34|5907.15|5907.15|5905.34|5905.34|0
1639125850000|2021-12-10 08:44:10|5904.91|5904.91|5903.72|5903.72|5904.91|5904.91|5903.72|5903.72|0
1639125860000|2021-12-10 08:44:20|5904|5904|5904.53|5904.53|5904.53|5904.53|5904|5904|0
1639125880000|2021-12-10 08:44:40|5904.75|5904.75|5904.96|5904.96|5904.96|5904.96|5904.75|5904.75|0
1639125890000|2021-12-10 08:44:50|5905.63|5905.63|5906.32|5906.32|5906.54|5906.54|5905.63|5905.63|0
1639125900000|2021-12-10 08:45:00|5906.11|5906.11|5905.58|5905.58|5906.11|5906.11|5904.84|5904.84|0
1639125910000|2021-12-10 08:45:10|5906.16|5906.16|5906.16|5906.16|5906.17|5906.17|5906.16|5906.16|0
1639125920000|2021-12-10 08:45:20|5905.68|5905.68|5905.39|5905.39|5905.68|5905.68|5905.1|5905.1|0
1639125940000|2021-12-10 08:45:40|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|0
1639125950000|2021-12-10 08:45:50|5905.62|5905.62|5907.42|5907.42|5907.42|5907.42|5905.62|5905.62|0
1639125960000|2021-12-10 08:46:00|5907.7|5907.7|5907.39|5907.39|5907.7|5907.7|5907.39|5907.39|0
1639125970000|2021-12-10 08:46:10|5907.63|5907.63|5908.2|5908.2|5908.21|5908.21|5907.63|5907.63|0
1639125990000|2021-12-10 08:46:30|5908.49|5908.49|5910.51|5910.51|5910.99|5910.99|5908.49|5908.49|0
1639126000000|2021-12-10 08:46:40|5910.8|5910.8|5909.89|5909.89|5910.8|5910.8|5909.89|5909.89|0
1639126010000|2021-12-10 08:46:50|5909.6|5909.6|5908.91|5908.91|5909.6|5909.6|5908.91|5908.91|0
1639126020000|2021-12-10 08:47:00|5908.95|5908.95|5909.19|5909.19|5909.19|5909.19|5908.95|5908.95|0
1639126030000|2021-12-10 08:47:10|5908.95|5908.95|5909.16|5909.16|5909.16|5909.16|5908.95|5908.95|0
1639126040000|2021-12-10 08:47:20|5909.64|5909.64|5909.16|5909.16|5909.64|5909.64|5909.16|5909.16|0
1639126050000|2021-12-10 08:47:30|5909.18|5909.18|5906.42|5906.42|5909.18|5909.18|5906.42|5906.42|0
1639126060000|2021-12-10 08:47:40|5906.66|5906.66|5907.11|5907.11|5907.11|5907.11|5906.66|5906.66|0
1639126070000|2021-12-10 08:47:50|5907.18|5907.18|5907.44|5907.44|5907.44|5907.44|5907.18|5907.18|0
1639126080000|2021-12-10 08:48:00|5909.5|5909.5|5909.96|5909.96|5910.21|5910.21|5908.64|5908.64|0
1639126090000|2021-12-10 08:48:10|5909.75|5909.75|5909.53|5909.53|5909.96|5909.96|5909.53|5909.53|0
1639126100000|2021-12-10 08:48:20|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1639126110000|2021-12-10 08:48:30|5909.46|5909.46|5908.6|5908.6|5909.46|5909.46|5908.6|5908.6|0
1639126120000|2021-12-10 08:48:40|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|0
1639126130000|2021-12-10 08:48:50|5910.49|5910.49|5912.04|5912.04|5912.04|5912.04|5910.49|5910.49|0
1639126140000|2021-12-10 08:49:00|5912.33|5912.33|5912.73|5912.73|5912.73|5912.73|5912.04|5912.04|0
1639126150000|2021-12-10 08:49:10|5913.43|5913.43|5914.22|5914.22|5914.22|5914.22|5913.43|5913.43|0
1639126160000|2021-12-10 08:49:20|5914.2|5914.2|5918.02|5918.02|5918.02|5918.02|5914.2|5914.2|0
1639126170000|2021-12-10 08:49:30|5919.53|5919.53|5921.35|5921.35|5921.35|5921.35|5919.4|5919.4|0
1639126180000|2021-12-10 08:49:40|5920.92|5920.92|5920.46|5920.46|5920.92|5920.92|5919.74|5919.74|0
1639126190000|2021-12-10 08:49:50|5920.54|5920.54|5920.54|5920.54|5920.54|5920.54|5920.54|5920.54|0
1639126200000|2021-12-10 08:50:00|5920.26|5920.26|5919.06|5919.06|5920.26|5920.26|5918.15|5918.15|0
1639126210000|2021-12-10 08:50:10|5918.77|5918.77|5918.48|5918.48|5918.77|5918.77|5918.24|5918.24|0
1639126220000|2021-12-10 08:50:20|5918.27|5918.27|5918.72|5918.72|5918.72|5918.72|5917.81|5917.81|0
1639126230000|2021-12-10 08:50:30|5918.67|5918.67|5918.66|5918.66|5918.67|5918.67|5918.66|5918.66|0
1639126240000|2021-12-10 08:50:40|5918.18|5918.18|5917.59|5917.59|5918.18|5918.18|5917.39|5917.39|0
1639126250000|2021-12-10 08:50:50|5917.3|5917.3|5916.72|5916.72|5917.3|5917.3|5916.72|5916.72|0
1639126260000|2021-12-10 08:51:00|5916.44|5916.44|5916.96|5916.96|5917.25|5917.25|5916.44|5916.44|0
1639126270000|2021-12-10 08:51:10|5916.67|5916.67|5917.1|5917.1|5917.1|5917.1|5916.67|5916.67|0
1639126280000|2021-12-10 08:51:20|5916.89|5916.89|5917.65|5917.65|5917.65|5917.65|5916.89|5916.89|0
1639126300000|2021-12-10 08:51:40|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|0
1639126310000|2021-12-10 08:51:50|5918.75|5918.75|5922.32|5922.32|5922.32|5922.32|5918.75|5918.75|0
1639126320000|2021-12-10 08:52:00|5922.31|5922.31|5922.63|5922.63|5922.65|5922.65|5922.31|5922.31|0
1639126330000|2021-12-10 08:52:10|5922.92|5922.92|5922.85|5922.85|5922.92|5922.92|5922.85|5922.85|0
1639126340000|2021-12-10 08:52:20|5921.61|5921.61|5921.66|5921.66|5921.66|5921.66|5921.15|5921.15|0
1639126350000|2021-12-10 08:52:30|5921.95|5921.95|5921.95|5921.95|5921.96|5921.96|5921.95|5921.95|0
1639126360000|2021-12-10 08:52:40|5922.38|5922.38|5922.85|5922.85|5922.85|5922.85|5922.38|5922.38|0
1639126380000|2021-12-10 08:53:00|5922.9|5922.9|5922.16|5922.16|5922.9|5922.9|5921.66|5921.66|0
1639126390000|2021-12-10 08:53:10|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|0
1639126400000|2021-12-10 08:53:20|5921.23|5921.23|5919.05|5919.05|5921.23|5921.23|5919.05|5919.05|0
1639126420000|2021-12-10 08:53:40|5918.79|5918.79|5919|5919|5919|5919|5918.79|5918.79|0
1639126430000|2021-12-10 08:53:50|5919.03|5919.03|5919.71|5919.71|5919.71|5919.71|5919.03|5919.03|0
1639126440000|2021-12-10 08:54:00|5919.73|5919.73|5919.73|5919.73|5920.02|5920.02|5919.73|5919.73|0
1639126450000|2021-12-10 08:54:10|5920.89|5920.89|5921.43|5921.43|5921.47|5921.47|5920.89|5920.89|0
1639126470000|2021-12-10 08:54:30|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|0
1639126480000|2021-12-10 08:54:40|5920.9|5920.9|5921.19|5921.19|5921.19|5921.19|5920.9|5920.9|0
1639126490000|2021-12-10 08:54:50|5921.89|5921.89|5922.34|5922.34|5922.39|5922.39|5921.89|5921.89|0
1639126500000|2021-12-10 08:55:00|5922.3|5922.3|5922.4|5922.4|5922.4|5922.4|5922.11|5922.11|0
1639126510000|2021-12-10 08:55:10|5923.26|5923.26|5922.16|5922.16|5923.26|5923.26|5922.16|5922.16|0
1639126520000|2021-12-10 08:55:20|5922.81|5922.81|5923.52|5923.52|5923.52|5923.52|5922.81|5922.81|0
1639126530000|2021-12-10 08:55:30|5922.85|5922.85|5923.19|5923.19|5923.19|5923.19|5922.61|5922.61|0
1639126540000|2021-12-10 08:55:40|5923.43|5923.43|5923.43|5923.43|5923.43|5923.43|5923.43|5923.43|0
1639126550000|2021-12-10 08:55:50|5923.64|5923.64|5921.78|5921.78|5923.64|5923.64|5921.68|5921.68|0
1639126560000|2021-12-10 08:56:00|5921.3|5921.3|5920.73|5920.73|5921.3|5921.3|5920.73|5920.73|0
1639126570000|2021-12-10 08:56:10|5920.25|5920.25|5920.2|5920.2|5920.25|5920.25|5919.96|5919.96|0
1639126580000|2021-12-10 08:56:20|5920.25|5920.25|5920.29|5920.29|5920.29|5920.29|5920.25|5920.25|0
1639126590000|2021-12-10 08:56:30|5920.5|5920.5|5919.9|5919.9|5920.5|5920.5|5919.9|5919.9|0
1639126600000|2021-12-10 08:56:40|5919.91|5919.91|5919.89|5919.89|5919.91|5919.91|5919.89|5919.89|0
1639126610000|2021-12-10 08:56:50|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|0
1639126620000|2021-12-10 08:57:00|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|0
1639126630000|2021-12-10 08:57:10|5919.31|5919.31|5920.34|5920.34|5920.34|5920.34|5919.31|5919.31|0
1639126640000|2021-12-10 08:57:20|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|0
1639126650000|2021-12-10 08:57:30|5921.25|5921.25|5922.31|5922.31|5922.31|5922.31|5921.25|5921.25|0
1639126660000|2021-12-10 08:57:40|5922.07|5922.07|5922.76|5922.76|5922.76|5922.76|5922.07|5922.07|0
1639126670000|2021-12-10 08:57:50|5922.33|5922.33|5922.36|5922.36|5922.36|5922.36|5922.33|5922.33|0
1639126700000|2021-12-10 08:58:20|5922.65|5922.65|5923.07|5923.07|5923.08|5923.08|5922.65|5922.65|0
1639126710000|2021-12-10 08:58:30|5922.64|5922.64|5921.47|5921.47|5922.64|5922.64|5921.47|5921.47|0
1639126720000|2021-12-10 08:58:40|5921.42|5921.42|5921.43|5921.43|5921.47|5921.47|5921.42|5921.42|0
1639126730000|2021-12-10 08:58:50|5921.15|5921.15|5920.05|5920.05|5921.15|5921.15|5919.55|5919.55|0
1639126750000|2021-12-10 08:59:10|5920.02|5920.02|5918.79|5918.79|5920.02|5920.02|5918.79|5918.79|0
1639126760000|2021-12-10 08:59:20|5919.08|5919.08|5919.8|5919.8|5919.8|5919.8|5919.08|5919.08|0
1639126770000|2021-12-10 08:59:30|5919.22|5919.22|5918.93|5918.93|5919.22|5919.22|5918.93|5918.93|0
1639126790000|2021-12-10 08:59:50|5918.69|5918.69|5919.58|5919.58|5919.58|5919.58|5918.69|5918.69|0
1639126800000|2021-12-10 09:00:00|5919.87|5919.87|5921.01|5921.01|5921.01|5921.01|5919.87|5919.87|0
1639126810000|2021-12-10 09:00:10|5921.44|5921.44|5919.34|5919.34|5921.44|5921.44|5919.33|5919.33|0
1639126820000|2021-12-10 09:00:20|5919.33|5919.33|5918.92|5918.92|5919.33|5919.33|5918.64|5918.64|0
1639126830000|2021-12-10 09:00:30|5918.49|5918.49|5919.21|5919.21|5919.64|5919.64|5918.49|5918.49|0
1639126840000|2021-12-10 09:00:40|5918.78|5918.78|5918.28|5918.28|5918.78|5918.78|5917.83|5917.83|0
1639126850000|2021-12-10 09:00:50|5918.97|5918.97|5919.04|5919.04|5919.04|5919.04|5918.97|5918.97|0
1639126860000|2021-12-10 09:01:00|5918.59|5918.59|5917.27|5917.27|5918.59|5918.59|5917.27|5917.27|0
1639126880000|2021-12-10 09:01:20|5917.29|5917.29|5916.97|5916.97|5917.29|5917.29|5916.97|5916.97|0
1639126890000|2021-12-10 09:01:30|5916.92|5916.92|5917.39|5917.39|5917.4|5917.4|5916.92|5916.92|0
1639126900000|2021-12-10 09:01:40|5917.35|5917.35|5917.98|5917.98|5917.99|5917.99|5917.35|5917.35|0
1639126910000|2021-12-10 09:01:50|5917.55|5917.55|5917.56|5917.56|5917.56|5917.56|5917.55|5917.55|0
1639126920000|2021-12-10 09:02:00|5918.2|5918.2|5917.55|5917.55|5918.22|5918.22|5917.55|5917.55|0
1639126930000|2021-12-10 09:02:10|5917.56|5917.56|5918.11|5918.11|5918.11|5918.11|5917.56|5917.56|0
1639126940000|2021-12-10 09:02:20|5918.34|5918.34|5917.62|5917.62|5918.34|5918.34|5917.19|5917.19|0
1639126950000|2021-12-10 09:02:30|5917.61|5917.61|5917.58|5917.58|5917.61|5917.61|5916.71|5916.71|0
1639126960000|2021-12-10 09:02:40|5917.6|5917.6|5917.36|5917.36|5917.6|5917.6|5917.36|5917.36|0
1639126970000|2021-12-10 09:02:50|5917.12|5917.12|5916.23|5916.23|5917.12|5917.12|5916.23|5916.23|0
1639126980000|2021-12-10 09:03:00|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1639126990000|2021-12-10 09:03:10|5916.05|5916.05|5916.09|5916.09|5916.09|5916.09|5916.05|5916.05|0
1639127000000|2021-12-10 09:03:20|5915.87|5915.87|5915.66|5915.66|5915.87|5915.87|5915.66|5915.66|0
1639127010000|2021-12-10 09:03:30|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|0
1639127020000|2021-12-10 09:03:40|5915.23|5915.23|5917.46|5917.46|5917.46|5917.46|5915.23|5915.23|0
1639127030000|2021-12-10 09:03:50|5917.7|5917.7|5918.63|5918.63|5918.63|5918.63|5917.7|5917.7|0
1639127040000|2021-12-10 09:04:00|5918.7|5918.7|5918.99|5918.99|5919.01|5919.01|5918.48|5918.48|0
1639127050000|2021-12-10 09:04:10|5918.98|5918.98|5918.98|5918.98|5919.01|5919.01|5918.98|5918.98|0
1639127060000|2021-12-10 09:04:20|5918.69|5918.69|5918.91|5918.91|5918.91|5918.91|5918.69|5918.69|0
1639127070000|2021-12-10 09:04:30|5918.89|5918.89|5917.95|5917.95|5918.89|5918.89|5917.95|5917.95|0
1639127090000|2021-12-10 09:04:50|5916.53|5916.53|5916.31|5916.31|5916.53|5916.53|5916.31|5916.31|0
1639127110000|2021-12-10 09:05:10|5916.36|5916.36|5916.37|5916.37|5916.37|5916.37|5916.36|5916.36|0
1639127120000|2021-12-10 09:05:20|5916.4|5916.4|5915.86|5915.86|5916.41|5916.41|5915.86|5915.86|0
1639127130000|2021-12-10 09:05:30|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|0
1639127140000|2021-12-10 09:05:40|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|0
1639127150000|2021-12-10 09:05:50|5915.6|5915.6|5916.83|5916.83|5916.83|5916.83|5915.6|5915.6|0
1639127160000|2021-12-10 09:06:00|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|0
1639127170000|2021-12-10 09:06:10|5917.3|5917.3|5918.17|5918.17|5918.17|5918.17|5917.3|5917.3|0
1639127190000|2021-12-10 09:06:30|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1639127200000|2021-12-10 09:06:40|5917.69|5917.69|5917.35|5917.35|5917.69|5917.69|5917.35|5917.35|0
1639127210000|2021-12-10 09:06:50|5917.13|5917.13|5917.11|5917.11|5917.13|5917.13|5917.11|5917.11|0
1639127220000|2021-12-10 09:07:00|5916.4|5916.4|5914.16|5914.16|5916.4|5916.4|5914.16|5914.16|0
1639127230000|2021-12-10 09:07:10|5913.87|5913.87|5912.29|5912.29|5913.87|5913.87|5912.29|5912.29|0
1639127240000|2021-12-10 09:07:20|5913.16|5913.16|5912.92|5912.92|5913.16|5913.16|5912.92|5912.92|0
1639127250000|2021-12-10 09:07:30|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|0
1639127260000|2021-12-10 09:07:40|5913.59|5913.59|5914.88|5914.88|5914.88|5914.88|5913.59|5913.59|0
1639127270000|2021-12-10 09:07:50|5914.89|5914.89|5915.71|5915.71|5915.71|5915.71|5914.89|5914.89|0
1639127280000|2021-12-10 09:08:00|5917.48|5917.48|5917.01|5917.01|5917.58|5917.58|5917.01|5917.01|0
1639127290000|2021-12-10 09:08:10|5917.03|5917.03|5916.98|5916.98|5917.03|5917.03|5916.98|5916.98|0
1639127300000|2021-12-10 09:08:20|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1639127310000|2021-12-10 09:08:30|5917.03|5917.03|5917.51|5917.51|5917.51|5917.51|5917.03|5917.03|0
1639127320000|2021-12-10 09:08:40|5917.29|5917.29|5917.51|5917.51|5917.51|5917.51|5917.29|5917.29|0
1639127330000|2021-12-10 09:08:50|5917.72|5917.72|5918.01|5918.01|5918.25|5918.25|5917.72|5917.72|0
1639127340000|2021-12-10 09:09:00|5917.58|5917.58|5917.11|5917.11|5917.58|5917.58|5917.11|5917.11|0
1639127350000|2021-12-10 09:09:10|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|0
1639127360000|2021-12-10 09:09:20|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|0
1639127370000|2021-12-10 09:09:30|5916.55|5916.55|5914.89|5914.89|5916.84|5916.84|5914.89|5914.89|0
1639127380000|2021-12-10 09:09:40|5914.68|5914.68|5913.21|5913.21|5914.9|5914.9|5912.78|5912.78|0
1639127390000|2021-12-10 09:09:50|5913.45|5913.45|5912.57|5912.57|5913.45|5913.45|5912.57|5912.57|0
1639127400000|2021-12-10 09:10:00|5913.21|5913.21|5913.86|5913.86|5913.91|5913.91|5913.21|5913.21|0
1639127410000|2021-12-10 09:10:10|5913.91|5913.91|5914.49|5914.49|5914.49|5914.49|5913.91|5913.91|0
1639127430000|2021-12-10 09:10:30|5914.25|5914.25|5914.7|5914.7|5914.7|5914.7|5914.25|5914.25|0
1639127440000|2021-12-10 09:10:40|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|5914.49|0
1639127450000|2021-12-10 09:10:50|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|0
1639127460000|2021-12-10 09:11:00|5914.01|5914.01|5913.51|5913.51|5914.01|5914.01|5913.51|5913.51|0
1639127470000|2021-12-10 09:11:10|5912.93|5912.93|5912.92|5912.92|5912.93|5912.93|5912.92|5912.92|0
1639127480000|2021-12-10 09:11:20|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|5912.88|0
1639127500000|2021-12-10 09:11:40|5913.46|5913.46|5912.88|5912.88|5913.46|5913.46|5912.88|5912.88|0
1639127510000|2021-12-10 09:11:50|5912.17|5912.17|5911.66|5911.66|5912.17|5912.17|5911.66|5911.66|0
1639127520000|2021-12-10 09:12:00|5911.37|5911.37|5910.51|5910.51|5911.37|5911.37|5910.51|5910.51|0
1639127530000|2021-12-10 09:12:10|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|0
1639127540000|2021-12-10 09:12:20|5910.58|5910.58|5911.94|5911.94|5911.94|5911.94|5910.58|5910.58|0
1639127550000|2021-12-10 09:12:30|5911.73|5911.73|5911|5911|5911.73|5911.73|5911|5911|0
1639127560000|2021-12-10 09:12:40|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|0
1639127570000|2021-12-10 09:12:50|5911|5911|5910.31|5910.31|5911|5911|5910.31|5910.31|0
1639127580000|2021-12-10 09:13:00|5909.74|5909.74|5910.48|5910.48|5910.6|5910.6|5909.74|5909.74|0
1639127590000|2021-12-10 09:13:10|5910.72|5910.72|5909.71|5909.71|5910.72|5910.72|5909.71|5909.71|0
1639127600000|2021-12-10 09:13:20|5909.92|5909.92|5909.92|5909.92|5909.94|5909.94|5909.9|5909.9|0
1639127610000|2021-12-10 09:13:30|5909.49|5909.49|5909.48|5909.48|5909.49|5909.49|5909.48|5909.48|0
1639127620000|2021-12-10 09:13:40|5909.05|5909.05|5907.86|5907.86|5909.05|5909.05|5907.86|5907.86|0
1639127630000|2021-12-10 09:13:50|5907.28|5907.28|5907.76|5907.76|5907.76|5907.76|5907.28|5907.28|0
1639127640000|2021-12-10 09:14:00|5908|5908|5907.71|5907.71|5908|5908|5907.71|5907.71|0
1639127650000|2021-12-10 09:14:10|5907.23|5907.23|5906.94|5906.94|5907.23|5907.23|5906.94|5906.94|0
1639127660000|2021-12-10 09:14:20|5907.23|5907.23|5910.7|5910.7|5910.7|5910.7|5907.23|5907.23|0
1639127700000|2021-12-10 09:15:00|5910.12|5910.12|5911.24|5911.24|5911.24|5911.24|5910.12|5910.12|0
1639127710000|2021-12-10 09:15:10|5911.01|5911.01|5910.66|5910.66|5911.01|5911.01|5910.66|5910.66|0
1639127720000|2021-12-10 09:15:20|5911.33|5911.33|5915.74|5915.74|5915.74|5915.74|5911.33|5911.33|0
1639127730000|2021-12-10 09:15:30|5916.03|5916.03|5916.56|5916.56|5916.56|5916.56|5916.03|5916.03|0
1639127740000|2021-12-10 09:15:40|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|5916.27|0
1639127760000|2021-12-10 09:16:00|5916.51|5916.51|5916.19|5916.19|5917.22|5917.22|5916.19|5916.19|0
1639127770000|2021-12-10 09:16:10|5915.95|5915.95|5916.53|5916.53|5916.53|5916.53|5915.95|5915.95|0
1639127780000|2021-12-10 09:16:20|5916.77|5916.77|5917.2|5917.2|5917.2|5917.2|5916.77|5916.77|0
1639127790000|2021-12-10 09:16:30|5917.44|5917.44|5917.73|5917.73|5917.73|5917.73|5917.44|5917.44|0
1639127800000|2021-12-10 09:16:40|5917.69|5917.69|5915.9|5915.9|5917.7|5917.7|5915.9|5915.9|0
1639127810000|2021-12-10 09:16:50|5915.88|5915.88|5915.52|5915.52|5915.95|5915.95|5915.52|5915.52|0
1639127820000|2021-12-10 09:17:00|5915.23|5915.23|5914.94|5914.94|5915.23|5915.23|5914.94|5914.94|0
1639127830000|2021-12-10 09:17:10|5914.51|5914.51|5914.01|5914.01|5914.51|5914.51|5914.01|5914.01|0
1639127840000|2021-12-10 09:17:20|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1639127850000|2021-12-10 09:17:30|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1639127860000|2021-12-10 09:17:40|5913.08|5913.08|5912.5|5912.5|5913.08|5913.08|5912.5|5912.5|0
1639127870000|2021-12-10 09:17:50|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|0
1639127880000|2021-12-10 09:18:00|5912.71|5912.71|5913|5913|5913|5913|5912.71|5912.71|0
1639127890000|2021-12-10 09:18:10|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|0
1639127900000|2021-12-10 09:18:20|5913|5913|5913|5913|5913|5913|5913|5913|0
1639127910000|2021-12-10 09:18:30|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|5913.03|0
1639127920000|2021-12-10 09:18:40|5913|5913|5913.43|5913.43|5913.43|5913.43|5913|5913|0
1639127930000|2021-12-10 09:18:50|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|0
1639127970000|2021-12-10 09:19:30|5913.89|5913.89|5913.88|5913.88|5913.89|5913.89|5913.88|5913.88|0
1639127980000|2021-12-10 09:19:40|5913.67|5913.67|5913.88|5913.88|5913.88|5913.88|5913.67|5913.67|0
1639127990000|2021-12-10 09:19:50|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|0
1639128000000|2021-12-10 09:20:00|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|0
1639128010000|2021-12-10 09:20:10|5913.26|5913.26|5913.05|5913.05|5913.26|5913.26|5912.76|5912.76|0
1639128020000|2021-12-10 09:20:20|5912.76|5912.76|5912.76|5912.76|5912.76|5912.76|5912.74|5912.74|0
1639128030000|2021-12-10 09:20:30|5912.5|5912.5|5911.35|5911.35|5912.5|5912.5|5911.35|5911.35|0
1639128040000|2021-12-10 09:20:40|5910.77|5910.77|5908.42|5908.42|5910.77|5910.77|5908.42|5908.42|0
1639128050000|2021-12-10 09:20:50|5908.13|5908.13|5907.63|5907.63|5908.13|5908.13|5907.34|5907.34|0
1639128070000|2021-12-10 09:21:10|5908.49|5908.49|5908.49|5908.49|5908.49|5908.49|5908.49|5908.49|0
1639128090000|2021-12-10 09:21:30|5908.46|5908.46|5907.98|5907.98|5908.56|5908.56|5907.98|5907.98|0
1639128100000|2021-12-10 09:21:40|5909.35|5909.35|5909.23|5909.23|5909.59|5909.59|5909.23|5909.23|0
1639128110000|2021-12-10 09:21:50|5909.88|5909.88|5909.95|5909.95|5909.95|5909.95|5909.67|5909.67|0
1639128120000|2021-12-10 09:22:00|5910.24|5910.24|5910.53|5910.53|5910.53|5910.53|5910.24|5910.24|0
1639128130000|2021-12-10 09:22:10|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|0
1639128140000|2021-12-10 09:22:20|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|0
1639128150000|2021-12-10 09:22:30|5911.27|5911.27|5912.02|5912.02|5912.02|5912.02|5911.27|5911.27|0
1639128160000|2021-12-10 09:22:40|5912.31|5912.31|5912.32|5912.32|5912.33|5912.33|5912.31|5912.31|0
1639128170000|2021-12-10 09:22:50|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|0
1639128180000|2021-12-10 09:23:00|5911.76|5911.76|5911.81|5911.81|5912.1|5912.1|5911.76|5911.76|0
1639128190000|2021-12-10 09:23:10|5912.38|5912.38|5913.21|5913.21|5913.21|5913.21|5912.38|5912.38|0
1639128200000|2021-12-10 09:23:20|5914.27|5914.27|5914.85|5914.85|5914.85|5914.85|5914.27|5914.27|0
1639128210000|2021-12-10 09:23:30|5915.04|5915.04|5914.8|5914.8|5915.04|5915.04|5914.8|5914.8|0
1639128240000|2021-12-10 09:24:00|5916.28|5916.28|5916.31|5916.31|5916.52|5916.52|5916.28|5916.28|0
1639128260000|2021-12-10 09:24:20|5916.02|5916.02|5916.05|5916.05|5916.05|5916.05|5916.02|5916.02|0
1639128290000|2021-12-10 09:24:50|5915.19|5915.19|5914.76|5914.76|5915.19|5915.19|5914.76|5914.76|0
1639128300000|2021-12-10 09:25:00|5916.29|5916.29|5916.77|5916.77|5916.77|5916.77|5916.08|5916.08|0
1639128310000|2021-12-10 09:25:10|5916.53|5916.53|5916.57|5916.57|5916.57|5916.57|5916.53|5916.53|0
1639128320000|2021-12-10 09:25:20|5916.14|5916.14|5916.13|5916.13|5916.14|5916.14|5916.13|5916.13|0
1639128330000|2021-12-10 09:25:30|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|0
1639128340000|2021-12-10 09:25:40|5915.67|5915.67|5915.38|5915.38|5915.67|5915.67|5915.38|5915.38|0
1639128350000|2021-12-10 09:25:50|5915.6|5915.6|5915.89|5915.89|5915.89|5915.89|5915.6|5915.6|0
1639128360000|2021-12-10 09:26:00|5915.94|5915.94|5916.45|5916.45|5916.45|5916.45|5915.92|5915.92|0
1639128370000|2021-12-10 09:26:10|5915.35|5915.35|5914.57|5914.57|5915.35|5915.35|5914.57|5914.57|0
1639128380000|2021-12-10 09:26:20|5914.36|5914.36|5914.12|5914.12|5914.36|5914.36|5914.12|5914.12|0
1639128390000|2021-12-10 09:26:30|5913.88|5913.88|5913.09|5913.09|5913.88|5913.88|5913.09|5913.09|0
1639128400000|2021-12-10 09:26:40|5913.08|5913.08|5913.08|5913.08|5913.09|5913.09|5913.08|5913.08|0
1639128410000|2021-12-10 09:26:50|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|0
1639128420000|2021-12-10 09:27:00|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|5913.08|0
1639128430000|2021-12-10 09:27:10|5913.12|5913.12|5912.65|5912.65|5913.12|5913.12|5912.07|5912.07|0
1639128450000|2021-12-10 09:27:30|5910.33|5910.33|5910.09|5910.09|5910.33|5910.33|5910.09|5910.09|0
1639128470000|2021-12-10 09:27:50|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1639128480000|2021-12-10 09:28:00|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1639128490000|2021-12-10 09:28:10|5909.65|5909.65|5909.64|5909.64|5909.65|5909.65|5909.64|5909.64|0
1639128500000|2021-12-10 09:28:20|5909.61|5909.61|5909.12|5909.12|5909.62|5909.62|5909.12|5909.12|0
1639128510000|2021-12-10 09:28:30|5908.88|5908.88|5909.17|5909.17|5909.17|5909.17|5908.88|5908.88|0
1639128520000|2021-12-10 09:28:40|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|0
1639128530000|2021-12-10 09:28:50|5908.59|5908.59|5908.84|5908.84|5909.17|5909.17|5908.59|5908.59|0
1639128540000|2021-12-10 09:29:00|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|0
1639128550000|2021-12-10 09:29:10|5907.6|5907.6|5906.96|5906.96|5907.6|5907.6|5906.96|5906.96|0
1639128560000|2021-12-10 09:29:20|5906.74|5906.74|5906.54|5906.54|5906.74|5906.74|5905.84|5905.84|0
1639128570000|2021-12-10 09:29:30|5906.45|5906.45|5907.02|5907.02|5907.02|5907.02|5906.45|5906.45|0
1639128580000|2021-12-10 09:29:40|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|0
1639128590000|2021-12-10 09:29:50|5906.52|5906.52|5906.48|5906.48|5906.52|5906.52|5906.48|5906.48|0
1639128600000|2021-12-10 09:30:00|5905.53|5905.53|5905.74|5905.74|5905.74|5905.74|5905.53|5905.53|0
1639128610000|2021-12-10 09:30:10|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1639128620000|2021-12-10 09:30:20|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1639128630000|2021-12-10 09:30:30|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|0
1639128640000|2021-12-10 09:30:40|5907.72|5907.72|5907.69|5907.69|5907.72|5907.72|5907.69|5907.69|0
1639128650000|2021-12-10 09:30:50|5907.98|5907.98|5908.35|5908.35|5908.35|5908.35|5907.98|5907.98|0
1639128660000|2021-12-10 09:31:00|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|0
1639128670000|2021-12-10 09:31:10|5908.04|5908.04|5908.03|5908.03|5908.04|5908.04|5908.03|5908.03|0
1639128680000|2021-12-10 09:31:20|5908.25|5908.25|5908.27|5908.27|5908.27|5908.27|5908.25|5908.25|0
1639128710000|2021-12-10 09:31:50|5909.71|5909.71|5909.68|5909.68|5909.71|5909.71|5909.68|5909.68|0
1639128740000|2021-12-10 09:32:20|5910.11|5910.11|5913.99|5913.99|5914.08|5914.08|5910.11|5910.11|0
1639128750000|2021-12-10 09:32:30|5913.42|5913.42|5913.42|5913.42|5913.42|5913.42|5913.42|5913.42|0
1639128770000|2021-12-10 09:32:50|5914.99|5914.99|5915.28|5915.28|5915.28|5915.28|5914.99|5914.99|0
1639128780000|2021-12-10 09:33:00|5915.31|5915.31|5915.1|5915.1|5915.31|5915.31|5915.01|5915.01|0
1639128800000|2021-12-10 09:33:20|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|0
1639128810000|2021-12-10 09:33:30|5915.77|5915.77|5915.55|5915.55|5915.77|5915.77|5915.55|5915.55|0
1639128830000|2021-12-10 09:33:50|5915.54|5915.54|5915.76|5915.76|5915.76|5915.76|5915.54|5915.54|0
1639128840000|2021-12-10 09:34:00|5915.78|5915.78|5918.19|5918.19|5918.4|5918.4|5915.78|5915.78|0
1639128850000|2021-12-10 09:34:10|5918.48|5918.48|5919.2|5919.2|5919.2|5919.2|5918.48|5918.48|0
1639128860000|2021-12-10 09:34:20|5919.41|5919.41|5919.89|5919.89|5919.89|5919.89|5919.41|5919.41|0
1639128880000|2021-12-10 09:34:40|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1639128890000|2021-12-10 09:34:50|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|0
1639128900000|2021-12-10 09:35:00|5920.7|5920.7|5920.96|5920.96|5920.96|5920.96|5920.7|5920.7|0
1639128910000|2021-12-10 09:35:10|5921.17|5921.17|5920.7|5920.7|5921.17|5921.17|5920.7|5920.7|0
1639128920000|2021-12-10 09:35:20|5920.86|5920.86|5920.58|5920.58|5920.86|5920.86|5920.58|5920.58|0
1639128930000|2021-12-10 09:35:30|5920.36|5920.36|5920.82|5920.82|5920.82|5920.82|5920.36|5920.36|0
1639128950000|2021-12-10 09:35:50|5920.53|5920.53|5918.27|5918.27|5920.53|5920.53|5918.27|5918.27|0
1639128960000|2021-12-10 09:36:00|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|0
1639128970000|2021-12-10 09:36:10|5918.19|5918.19|5917.98|5917.98|5918.19|5918.19|5917.98|5917.98|0
1639128990000|2021-12-10 09:36:30|5918.22|5918.22|5919.23|5919.23|5919.23|5919.23|5918.22|5918.22|0
1639129000000|2021-12-10 09:36:40|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|0
1639129010000|2021-12-10 09:36:50|5918.96|5918.96|5918.96|5918.96|5918.96|5918.96|5918.96|5918.96|0
1639129020000|2021-12-10 09:37:00|5918.98|5918.98|5918.5|5918.5|5918.98|5918.98|5918.5|5918.5|0
1639129030000|2021-12-10 09:37:10|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1639129040000|2021-12-10 09:37:20|5918.45|5918.45|5918.45|5918.45|5918.45|5918.45|5918.45|5918.45|0
1639129080000|2021-12-10 09:38:00|5918.47|5918.47|5921.42|5921.42|5921.42|5921.42|5918.47|5918.47|0
1639129090000|2021-12-10 09:38:10|5920.95|5920.95|5920.3|5920.3|5920.95|5920.95|5920.3|5920.3|0
1639129100000|2021-12-10 09:38:20|5920.01|5920.01|5920.3|5920.3|5920.3|5920.3|5920.01|5920.01|0
1639129110000|2021-12-10 09:38:30|5920.33|5920.33|5922.08|5922.08|5922.08|5922.08|5920.33|5920.33|0
1639129130000|2021-12-10 09:38:50|5922.29|5922.29|5922.53|5922.53|5922.53|5922.53|5922.29|5922.29|0
1639129140000|2021-12-10 09:39:00|5922.31|5922.31|5922.53|5922.53|5922.53|5922.53|5922.31|5922.31|0
1639129160000|2021-12-10 09:39:20|5922.77|5922.77|5922.81|5922.81|5922.81|5922.81|5922.77|5922.77|0
1639129180000|2021-12-10 09:39:40|5922.59|5922.59|5921.87|5921.87|5922.59|5922.59|5921.87|5921.87|0
1639129190000|2021-12-10 09:39:50|5920.63|5920.63|5922.9|5922.9|5922.9|5922.9|5920.63|5920.63|0
1639129200000|2021-12-10 09:40:00|5923.48|5923.48|5924.53|5924.53|5924.77|5924.77|5923.48|5923.48|0
1639129210000|2021-12-10 09:40:10|5924.32|5924.32|5922.29|5922.29|5924.32|5924.32|5922.29|5922.29|0
1639129220000|2021-12-10 09:40:20|5922.34|5922.34|5921.77|5921.77|5922.34|5922.34|5921.77|5921.77|0
1639129240000|2021-12-10 09:40:40|5921.98|5921.98|5921.98|5921.98|5921.98|5921.98|5921.98|5921.98|0
1639129250000|2021-12-10 09:40:50|5922.7|5922.7|5922.41|5922.41|5922.7|5922.7|5922.41|5922.41|0
1639129260000|2021-12-10 09:41:00|5922.19|5922.19|5921.19|5921.19|5922.19|5922.19|5921.19|5921.19|0
1639129280000|2021-12-10 09:41:20|5920.61|5920.61|5917.46|5917.46|5920.61|5920.61|5917.46|5917.46|0
1639129290000|2021-12-10 09:41:30|5917.48|5917.48|5917.46|5917.46|5917.48|5917.48|5917.46|5917.46|0
1639129300000|2021-12-10 09:41:40|5917.5|5917.5|5917.02|5917.02|5917.5|5917.5|5917.02|5917.02|0
1639129310000|2021-12-10 09:41:50|5916.8|5916.8|5917.57|5917.57|5917.57|5917.57|5916.23|5916.23|0
1639129320000|2021-12-10 09:42:00|5918.67|5918.67|5919.08|5919.08|5919.08|5919.08|5918.43|5918.43|0
1639129330000|2021-12-10 09:42:10|5918.79|5918.79|5919.09|5919.09|5919.09|5919.09|5918.79|5918.79|0
1639129340000|2021-12-10 09:42:20|5919.08|5919.08|5918.88|5918.88|5919.32|5919.32|5918.88|5918.88|0
1639129370000|2021-12-10 09:42:50|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|0
1639129380000|2021-12-10 09:43:00|5919.32|5919.32|5919.55|5919.55|5919.59|5919.59|5919.32|5919.32|0
1639129390000|2021-12-10 09:43:10|5918.78|5918.78|5917.83|5917.83|5918.78|5918.78|5917.61|5917.61|0
1639129400000|2021-12-10 09:43:20|5917.78|5917.78|5917.27|5917.27|5917.78|5917.78|5917.27|5917.27|0
1639129410000|2021-12-10 09:43:30|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1639129420000|2021-12-10 09:43:40|5916.82|5916.82|5916.82|5916.82|5916.85|5916.85|5916.82|5916.82|0
1639129450000|2021-12-10 09:44:10|5916.81|5916.81|5916.52|5916.52|5916.81|5916.81|5916.52|5916.52|0
1639129460000|2021-12-10 09:44:20|5916.5|5916.5|5916.74|5916.74|5916.74|5916.74|5916.5|5916.5|0
1639129470000|2021-12-10 09:44:30|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|0
1639129490000|2021-12-10 09:44:50|5917.43|5917.43|5917.48|5917.48|5917.48|5917.48|5917.19|5917.19|0
1639129500000|2021-12-10 09:45:00|5918.53|5918.53|5921.96|5921.96|5921.96|5921.96|5918.53|5918.53|0
1639129520000|2021-12-10 09:45:20|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|0
1639129530000|2021-12-10 09:45:30|5922.89|5922.89|5923.11|5923.11|5923.11|5923.11|5922.89|5922.89|0
1639129560000|2021-12-10 09:46:00|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|0
1639129570000|2021-12-10 09:46:10|5923.84|5923.84|5923.84|5923.84|5923.84|5923.84|5923.84|5923.84|0
1639129580000|2021-12-10 09:46:20|5924.41|5924.41|5924.63|5924.63|5924.63|5924.63|5924.41|5924.41|0
1639129590000|2021-12-10 09:46:30|5924.39|5924.39|5924.39|5924.39|5924.39|5924.39|5924.39|5924.39|0
1639129600000|2021-12-10 09:46:40|5924.63|5924.63|5925.21|5925.21|5925.21|5925.21|5924.63|5924.63|0
1639129610000|2021-12-10 09:46:50|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|0
1639129620000|2021-12-10 09:47:00|5925.42|5925.42|5925.41|5925.41|5925.42|5925.42|5925.41|5925.41|0
1639129640000|2021-12-10 09:47:20|5924.98|5924.98|5923.54|5923.54|5924.98|5924.98|5923.54|5923.54|0
1639129650000|2021-12-10 09:47:30|5923.25|5923.25|5923.78|5923.78|5924.13|5924.13|5923.25|5923.25|0
1639129660000|2021-12-10 09:47:40|5923.75|5923.75|5923.53|5923.53|5923.79|5923.79|5923.53|5923.53|0
1639129670000|2021-12-10 09:47:50|5923.31|5923.31|5923.53|5923.53|5923.77|5923.77|5923.31|5923.31|0
1639129680000|2021-12-10 09:48:00|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|0
1639129700000|2021-12-10 09:48:20|5923.89|5923.89|5923.36|5923.36|5923.89|5923.89|5923.36|5923.36|0
1639129710000|2021-12-10 09:48:30|5924.11|5924.11|5925.11|5925.11|5925.69|5925.69|5924.11|5924.11|0
1639129720000|2021-12-10 09:48:40|5924.82|5924.82|5924.11|5924.11|5924.82|5924.82|5924.11|5924.11|0
1639129740000|2021-12-10 09:49:00|5924.34|5924.34|5924.06|5924.06|5924.34|5924.34|5923.82|5923.82|0
1639129760000|2021-12-10 09:49:20|5923.77|5923.77|5923.55|5923.55|5923.77|5923.77|5923.53|5923.53|0
1639129770000|2021-12-10 09:49:30|5923.79|5923.79|5924.96|5924.96|5924.96|5924.96|5923.79|5923.79|0
1639129790000|2021-12-10 09:49:50|5924.75|5924.75|5924.29|5924.29|5924.75|5924.75|5924.29|5924.29|0
1639129800000|2021-12-10 09:50:00|5924.53|5924.53|5924.75|5924.75|5924.75|5924.75|5924.53|5924.53|0
1639129820000|2021-12-10 09:50:20|5925.04|5925.04|5924.93|5924.93|5925.51|5925.51|5924.93|5924.93|0
1639129830000|2021-12-10 09:50:30|5925.15|5925.15|5925.73|5925.73|5925.73|5925.73|5925.15|5925.15|0
1639129840000|2021-12-10 09:50:40|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1639129860000|2021-12-10 09:51:00|5925.96|5925.96|5926.5|5926.5|5926.5|5926.5|5925.96|5925.96|0
1639129870000|2021-12-10 09:51:10|5926.48|5926.48|5926.46|5926.46|5926.48|5926.48|5926.46|5926.46|0
1639129880000|2021-12-10 09:51:20|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1639129890000|2021-12-10 09:51:30|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1639129910000|2021-12-10 09:51:50|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1639129930000|2021-12-10 09:52:10|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|0
1639129940000|2021-12-10 09:52:20|5926.22|5926.22|5926.21|5926.21|5926.22|5926.22|5926.21|5926.21|0
1639129960000|2021-12-10 09:52:40|5926.42|5926.42|5926.66|5926.66|5926.66|5926.66|5926.42|5926.42|0
1639129970000|2021-12-10 09:52:50|5926.42|5926.42|5926.4|5926.4|5926.42|5926.42|5925.97|5925.97|0
1639129980000|2021-12-10 09:53:00|5926.64|5926.64|5926.88|5926.88|5926.88|5926.88|5926.64|5926.64|0
1639130000000|2021-12-10 09:53:20|5926.84|5926.84|5926.3|5926.3|5926.84|5926.84|5925.67|5925.67|0
1639130010000|2021-12-10 09:53:30|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5925.87|5925.87|0
1639130020000|2021-12-10 09:53:40|5926.78|5926.78|5926.76|5926.76|5926.78|5926.78|5926.76|5926.76|0
1639130030000|2021-12-10 09:53:50|5927.43|5927.43|5927.82|5927.82|5928.01|5928.01|5927.43|5927.43|0
1639130050000|2021-12-10 09:54:10|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1639130060000|2021-12-10 09:54:20|5928.26|5928.26|5928.5|5928.5|5928.5|5928.5|5928.26|5928.26|0
1639130100000|2021-12-10 09:55:00|5928.29|5928.29|5928.07|5928.07|5928.29|5928.29|5928.07|5928.07|0
1639130130000|2021-12-10 09:55:30|5927.83|5927.83|5928.07|5928.07|5928.07|5928.07|5927.83|5927.83|0
1639130150000|2021-12-10 09:55:50|5927.78|5927.78|5928.8|5928.8|5928.8|5928.8|5927.78|5927.78|0
1639130160000|2021-12-10 09:56:00|5929.09|5929.09|5929.08|5929.08|5929.09|5929.09|5929.08|5929.08|0
1639130170000|2021-12-10 09:56:10|5930.03|5930.03|5930.46|5930.46|5930.46|5930.46|5930.03|5930.03|0
1639130180000|2021-12-10 09:56:20|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|0
1639130190000|2021-12-10 09:56:30|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1639130200000|2021-12-10 09:56:40|5930.42|5930.42|5932.49|5932.49|5932.49|5932.49|5930.42|5930.42|0
1639130220000|2021-12-10 09:57:00|5932.77|5932.77|5931.79|5931.79|5932.77|5932.77|5931.79|5931.79|0
1639130230000|2021-12-10 09:57:10|5931.82|5931.82|5931.87|5931.87|5931.87|5931.87|5931.82|5931.82|0
1639130260000|2021-12-10 09:57:40|5931.88|5931.88|5931.14|5931.14|5931.88|5931.88|5931.14|5931.14|0
1639130270000|2021-12-10 09:57:50|5930.9|5930.9|5931.07|5931.07|5931.07|5931.07|5930.61|5930.61|0
1639130280000|2021-12-10 09:58:00|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|0
1639130290000|2021-12-10 09:58:10|5931.76|5931.76|5932.55|5932.55|5932.55|5932.55|5931.76|5931.76|0
1639130300000|2021-12-10 09:58:20|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1639130310000|2021-12-10 09:58:30|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1639130320000|2021-12-10 09:58:40|5932.65|5932.65|5933.4|5933.4|5933.4|5933.4|5932.65|5932.65|0
1639130330000|2021-12-10 09:58:50|5933.64|5933.64|5933.43|5933.43|5933.64|5933.64|5933.43|5933.43|0
1639130340000|2021-12-10 09:59:00|5933.4|5933.4|5933.38|5933.38|5933.4|5933.4|5933.38|5933.38|0
1639130350000|2021-12-10 09:59:10|5933.41|5933.41|5932.29|5932.29|5933.41|5933.41|5932.29|5932.29|0
1639130370000|2021-12-10 09:59:30|5932.3|5932.3|5932.29|5932.29|5932.3|5932.3|5932.29|5932.29|0
1639130380000|2021-12-10 09:59:40|5932.5|5932.5|5932.54|5932.54|5932.54|5932.54|5932.5|5932.5|0
1639130390000|2021-12-10 09:59:50|5932.76|5932.76|5932.72|5932.72|5932.76|5932.76|5932.72|5932.72|0
1639130410000|2021-12-10 10:00:10|5933.2|5933.2|5933.75|5933.75|5933.8|5933.8|5933.2|5933.2|0
1639130420000|2021-12-10 10:00:20|5934.28|5934.28|5935.67|5935.67|5935.67|5935.67|5934.28|5934.28|0
1639130460000|2021-12-10 10:01:00|5935.65|5935.65|5935.43|5935.43|5935.65|5935.65|5935.43|5935.43|0
1639130470000|2021-12-10 10:01:10|5935.14|5935.14|5935.77|5935.77|5935.79|5935.79|5935.14|5935.14|0
1639130480000|2021-12-10 10:01:20|5935.2|5935.2|5934.91|5934.91|5935.2|5935.2|5934.91|5934.91|0
1639130490000|2021-12-10 10:01:30|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|0
1639130500000|2021-12-10 10:01:40|5932.65|5932.65|5932.65|5932.65|5932.65|5932.65|5932.65|5932.65|0
1639130510000|2021-12-10 10:01:50|5932.86|5932.86|5931.42|5931.42|5932.86|5932.86|5931.42|5931.42|0
1639130520000|2021-12-10 10:02:00|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1639130530000|2021-12-10 10:02:10|5930.89|5930.89|5929.44|5929.44|5930.89|5930.89|5929.44|5929.44|0
1639130540000|2021-12-10 10:02:20|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1639130550000|2021-12-10 10:02:30|5928.89|5928.89|5929.98|5929.98|5929.98|5929.98|5928.86|5928.86|0
1639130560000|2021-12-10 10:02:40|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1639130570000|2021-12-10 10:02:50|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|0
1639130580000|2021-12-10 10:03:00|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|0
1639130590000|2021-12-10 10:03:10|5931.35|5931.35|5930.55|5930.55|5931.35|5931.35|5930.55|5930.55|0
1639130600000|2021-12-10 10:03:20|5930.32|5930.32|5930.32|5930.32|5930.32|5930.32|5930.32|5930.32|0
1639130620000|2021-12-10 10:03:40|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|0
1639130630000|2021-12-10 10:03:50|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|5930.6|0
1639130660000|2021-12-10 10:04:20|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1639130680000|2021-12-10 10:04:40|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|0
1639130690000|2021-12-10 10:04:50|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|0
1639130700000|2021-12-10 10:05:00|5933.63|5933.63|5933.82|5933.82|5933.82|5933.82|5933.34|5933.34|0
1639130710000|2021-12-10 10:05:10|5934.68|5934.68|5933.93|5933.93|5934.68|5934.68|5933.93|5933.93|0
1639130740000|2021-12-10 10:05:40|5933.94|5933.94|5934.18|5934.18|5934.18|5934.18|5933.94|5933.94|0
1639130750000|2021-12-10 10:05:50|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1639130760000|2021-12-10 10:06:00|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1639130770000|2021-12-10 10:06:10|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|0
1639130780000|2021-12-10 10:06:20|5934.58|5934.58|5934.59|5934.59|5934.59|5934.59|5934.58|5934.58|0
1639130790000|2021-12-10 10:06:30|5934.16|5934.16|5934.37|5934.37|5934.37|5934.37|5934.16|5934.16|0
1639130800000|2021-12-10 10:06:40|5934.09|5934.09|5932.72|5932.72|5934.09|5934.09|5932.72|5932.72|0
1639130810000|2021-12-10 10:06:50|5933.18|5933.18|5932.75|5932.75|5933.18|5933.18|5932.75|5932.75|0
1639130870000|2021-12-10 10:07:50|5933.09|5933.09|5933.4|5933.4|5933.4|5933.4|5933.09|5933.09|0
1639130880000|2021-12-10 10:08:00|5932.13|5932.13|5932.37|5932.37|5932.37|5932.37|5932.13|5932.13|0
1639130920000|2021-12-10 10:08:40|5931.79|5931.79|5931.34|5931.34|5931.79|5931.79|5931.21|5931.21|0
1639130950000|2021-12-10 10:09:10|5930.22|5930.22|5930.17|5930.17|5930.22|5930.22|5930.17|5930.17|0
1639130960000|2021-12-10 10:09:20|5929.93|5929.93|5929.93|5929.93|5929.93|5929.93|5929.93|5929.93|0
1639131000000|2021-12-10 10:10:00|5929.72|5929.72|5927.94|5927.94|5929.72|5929.72|5927.94|5927.94|0
1639131010000|2021-12-10 10:10:10|5927.97|5927.97|5927.93|5927.93|5927.97|5927.97|5927.7|5927.7|0
1639131020000|2021-12-10 10:10:20|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1639131030000|2021-12-10 10:10:30|5927.27|5927.27|5926.71|5926.71|5927.27|5927.27|5926.71|5926.71|0
1639131040000|2021-12-10 10:10:40|5926.5|5926.5|5925.66|5925.66|5926.5|5926.5|5925.66|5925.66|0
1639131050000|2021-12-10 10:10:50|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|0
1639131070000|2021-12-10 10:11:10|5926.8|5926.8|5927.09|5927.09|5927.09|5927.09|5926.8|5926.8|0
1639131100000|2021-12-10 10:11:40|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|0
1639131120000|2021-12-10 10:12:00|5927.07|5927.07|5927.3|5927.3|5927.3|5927.3|5927.07|5927.07|0
1639131130000|2021-12-10 10:12:10|5927.33|5927.33|5927.35|5927.35|5927.35|5927.35|5927.33|5927.33|0
1639131140000|2021-12-10 10:12:20|5927.14|5927.14|5928.01|5928.01|5928.01|5928.01|5927.14|5927.14|0
1639131160000|2021-12-10 10:12:40|5927.77|5927.77|5927.53|5927.53|5927.77|5927.77|5927.53|5927.53|0
1639131180000|2021-12-10 10:13:00|5927.31|5927.31|5927.43|5927.43|5927.43|5927.43|5926.45|5926.45|0
1639131200000|2021-12-10 10:13:20|5926.97|5926.97|5926.54|5926.54|5926.97|5926.97|5926.54|5926.54|0
1639131210000|2021-12-10 10:13:30|5926.07|5926.07|5926.28|5926.28|5926.28|5926.28|5926.07|5926.07|0
1639131220000|2021-12-10 10:13:40|5925.99|5925.99|5926.28|5926.28|5926.28|5926.28|5925.99|5925.99|0
1639131230000|2021-12-10 10:13:50|5926.5|5926.5|5926.79|5926.79|5926.79|5926.79|5926.5|5926.5|0
1639131240000|2021-12-10 10:14:00|5927.26|5927.26|5927.26|5927.26|5927.26|5927.26|5927.26|5927.26|0
1639131250000|2021-12-10 10:14:10|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1639131260000|2021-12-10 10:14:20|5927.24|5927.24|5926.74|5926.74|5927.24|5927.24|5926.74|5926.74|0
1639131280000|2021-12-10 10:14:40|5926.45|5926.45|5926.51|5926.51|5926.51|5926.51|5926.45|5926.45|0
1639131310000|2021-12-10 10:15:10|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|0
1639131320000|2021-12-10 10:15:20|5927.81|5927.81|5928.34|5928.34|5928.34|5928.34|5927.81|5927.81|0
1639131330000|2021-12-10 10:15:30|5928.12|5928.12|5927.91|5927.91|5928.12|5928.12|5927.91|5927.91|0
1639131360000|2021-12-10 10:16:00|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.12|5927.12|0
1639131370000|2021-12-10 10:16:10|5927.12|5927.12|5926.88|5926.88|5927.12|5927.12|5926.88|5926.88|0
1639131380000|2021-12-10 10:16:20|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|0
1639131390000|2021-12-10 10:16:30|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|0
1639131400000|2021-12-10 10:16:40|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|0
1639131410000|2021-12-10 10:16:50|5927.77|5927.77|5927.79|5927.79|5927.79|5927.79|5927.77|5927.77|0
1639131420000|2021-12-10 10:17:00|5927.8|5927.8|5927.8|5927.8|5927.8|5927.8|5927.8|5927.8|0
1639131430000|2021-12-10 10:17:10|5928.09|5928.09|5928.09|5928.09|5928.09|5928.09|5928.09|5928.09|0
1639131440000|2021-12-10 10:17:20|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|0
1639131450000|2021-12-10 10:17:30|5929.45|5929.45|5928.68|5928.68|5929.45|5929.45|5928.68|5928.68|0
1639131460000|2021-12-10 10:17:40|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|0
1639131470000|2021-12-10 10:17:50|5927.99|5927.99|5927.7|5927.7|5927.99|5927.99|5927.7|5927.7|0
1639131480000|2021-12-10 10:18:00|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1639131500000|2021-12-10 10:18:20|5927.08|5927.08|5927.48|5927.48|5927.8|5927.8|5927.08|5927.08|0
1639131510000|2021-12-10 10:18:30|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|0
1639131540000|2021-12-10 10:19:00|5927.48|5927.48|5927.3|5927.3|5927.51|5927.51|5927.3|5927.3|0
1639131560000|2021-12-10 10:19:20|5926.72|5926.72|5924.81|5924.81|5926.72|5926.72|5924.81|5924.81|0
1639131570000|2021-12-10 10:19:30|5924.52|5924.52|5923.32|5923.32|5924.52|5924.52|5923.32|5923.32|0
1639131580000|2021-12-10 10:19:40|5923.11|5923.11|5922.87|5922.87|5923.11|5923.11|5922.87|5922.87|0
1639131600000|2021-12-10 10:20:00|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|0
1639131610000|2021-12-10 10:20:10|5922.68|5922.68|5922.67|5922.67|5922.68|5922.68|5922.67|5922.67|0
1639131620000|2021-12-10 10:20:20|5922.9|5922.9|5922.04|5922.04|5922.9|5922.9|5922.04|5922.04|0
1639131630000|2021-12-10 10:20:30|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|0
1639131640000|2021-12-10 10:20:40|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|0
1639131690000|2021-12-10 10:21:30|5922.9|5922.9|5924.15|5924.15|5924.16|5924.16|5922.9|5922.9|0
1639131700000|2021-12-10 10:21:40|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|0
1639131710000|2021-12-10 10:21:50|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|0
1639131720000|2021-12-10 10:22:00|5925.48|5925.48|5926.07|5926.07|5926.07|5926.07|5925.48|5925.48|0
1639131740000|2021-12-10 10:22:20|5926.94|5926.94|5927.2|5927.2|5927.2|5927.2|5926.72|5926.72|0
1639131750000|2021-12-10 10:22:30|5927.25|5927.25|5927.26|5927.26|5927.26|5927.26|5927.25|5927.25|0
1639131760000|2021-12-10 10:22:40|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|0
1639131770000|2021-12-10 10:22:50|5927.89|5927.89|5927.4|5927.4|5928.79|5928.79|5927.4|5927.4|0
1639131780000|2021-12-10 10:23:00|5927.11|5927.11|5926.83|5926.83|5927.11|5927.11|5926.83|5926.83|0
1639131790000|2021-12-10 10:23:10|5926.39|5926.39|5925.46|5925.46|5926.39|5926.39|5925.46|5925.46|0
1639131800000|2021-12-10 10:23:20|5925.25|5925.25|5925.14|5925.14|5925.25|5925.25|5925.14|5925.14|0
1639131810000|2021-12-10 10:23:30|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|5924.71|0
1639131820000|2021-12-10 10:23:40|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1639131850000|2021-12-10 10:24:10|5924.91|5924.91|5924.35|5924.35|5924.92|5924.92|5924.35|5924.35|0
1639131880000|2021-12-10 10:24:40|5923.84|5923.84|5921.93|5921.93|5923.84|5923.84|5921.93|5921.93|0
1639131890000|2021-12-10 10:24:50|5921.5|5921.5|5922.16|5922.16|5922.16|5922.16|5921.49|5921.49|0
1639131900000|2021-12-10 10:25:00|5922.4|5922.4|5922.61|5922.61|5923.04|5923.04|5922.4|5922.4|0
1639131910000|2021-12-10 10:25:10|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|5922.37|0
1639131920000|2021-12-10 10:25:20|5922.16|5922.16|5921.15|5921.15|5922.16|5922.16|5921.15|5921.15|0
1639131940000|2021-12-10 10:25:40|5921.58|5921.58|5922.35|5922.35|5922.35|5922.35|5921.58|5921.58|0
1639131960000|2021-12-10 10:26:00|5922.63|5922.63|5923.5|5923.5|5923.5|5923.5|5922.63|5922.63|0
1639131980000|2021-12-10 10:26:20|5923.97|5923.97|5923.73|5923.73|5923.97|5923.97|5923.73|5923.73|0
1639131990000|2021-12-10 10:26:30|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1639132000000|2021-12-10 10:26:40|5923.3|5923.3|5923.09|5923.09|5923.3|5923.3|5923.09|5923.09|0
1639132010000|2021-12-10 10:26:50|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|0
1639132020000|2021-12-10 10:27:00|5922.83|5922.83|5921.89|5921.89|5922.83|5922.83|5921.89|5921.89|0
1639132030000|2021-12-10 10:27:10|5921.6|5921.6|5919.34|5919.34|5921.6|5921.6|5919.34|5919.34|0
1639132040000|2021-12-10 10:27:20|5919.58|5919.58|5919.57|5919.57|5919.58|5919.58|5919.54|5919.54|0
1639132080000|2021-12-10 10:28:00|5919.86|5919.86|5919.62|5919.62|5919.86|5919.86|5919.62|5919.62|0
1639132100000|2021-12-10 10:28:20|5918.8|5918.8|5919.54|5919.54|5919.54|5919.54|5918.8|5918.8|0
1639132120000|2021-12-10 10:28:40|5919.53|5919.53|5919.49|5919.49|5919.53|5919.53|5919.49|5919.49|0
1639132130000|2021-12-10 10:28:50|5919.28|5919.28|5919.32|5919.32|5919.32|5919.32|5919.28|5919.28|0
1639132140000|2021-12-10 10:29:00|5918.75|5918.75|5918.24|5918.24|5918.75|5918.75|5918.24|5918.24|0
1639132150000|2021-12-10 10:29:10|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|0
1639132160000|2021-12-10 10:29:20|5918.02|5918.02|5917.78|5917.78|5918.02|5918.02|5917.75|5917.75|0
1639132170000|2021-12-10 10:29:30|5917.79|5917.79|5917.78|5917.78|5917.79|5917.79|5917.78|5917.78|0
1639132180000|2021-12-10 10:29:40|5917.8|5917.8|5917.84|5917.84|5917.84|5917.84|5917.8|5917.8|0
1639132190000|2021-12-10 10:29:50|5918.42|5918.42|5919.21|5919.21|5919.21|5919.21|5918.42|5918.42|0
1639132210000|2021-12-10 10:30:10|5919.42|5919.42|5920.5|5920.5|5920.5|5920.5|5919.42|5919.42|0
1639132220000|2021-12-10 10:30:20|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|0
1639132240000|2021-12-10 10:30:40|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|5920.93|0
1639132250000|2021-12-10 10:30:50|5922.39|5922.39|5922.63|5922.63|5922.92|5922.92|5922.39|5922.39|0
1639132260000|2021-12-10 10:31:00|5922.87|5922.87|5923.09|5923.09|5923.09|5923.09|5922.87|5922.87|0
1639132270000|2021-12-10 10:31:10|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1639132280000|2021-12-10 10:31:20|5923.54|5923.54|5923.54|5923.54|5923.54|5923.54|5923.54|5923.54|0
1639132300000|2021-12-10 10:31:40|5923.53|5923.53|5923.5|5923.5|5923.53|5923.53|5923.5|5923.5|0
1639132320000|2021-12-10 10:32:00|5924.46|5924.46|5924.46|5924.46|5924.46|5924.46|5924.46|5924.46|0
1639132330000|2021-12-10 10:32:10|5925.61|5925.61|5925.89|5925.89|5925.89|5925.89|5925.61|5925.61|0
1639132340000|2021-12-10 10:32:20|5925.92|5925.92|5926.81|5926.81|5926.87|5926.87|5925.92|5925.92|0
1639132360000|2021-12-10 10:32:40|5927.1|5927.1|5927.82|5927.82|5928.04|5928.04|5927.1|5927.1|0
1639132370000|2021-12-10 10:32:50|5927.79|5927.79|5927.71|5927.71|5928|5928|5927.71|5927.71|0
1639132390000|2021-12-10 10:33:10|5926.28|5926.28|5925.69|5925.69|5926.28|5926.28|5925.69|5925.69|0
1639132420000|2021-12-10 10:33:40|5925.67|5925.67|5925.7|5925.7|5925.7|5925.7|5925.46|5925.46|0
1639132430000|2021-12-10 10:33:50|5926.89|5926.89|5927.18|5927.18|5927.18|5927.18|5926.89|5926.89|0
1639132440000|2021-12-10 10:34:00|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|0
1639132450000|2021-12-10 10:34:10|5927.49|5927.49|5928.21|5928.21|5928.21|5928.21|5927.49|5927.49|0
1639132470000|2021-12-10 10:34:30|5929.29|5929.29|5931.44|5931.44|5931.44|5931.44|5929.29|5929.29|0
1639132480000|2021-12-10 10:34:40|5932.69|5932.69|5932.4|5932.4|5932.69|5932.69|5932.4|5932.4|0
1639132490000|2021-12-10 10:34:50|5932.88|5932.88|5933.35|5933.35|5933.35|5933.35|5932.88|5932.88|0
1639132500000|2021-12-10 10:35:00|5932.88|5932.88|5932.59|5932.59|5932.88|5932.88|5932.59|5932.59|0
1639132520000|2021-12-10 10:35:20|5931.87|5931.87|5931.87|5931.87|5931.87|5931.87|5931.87|5931.87|0
1639132530000|2021-12-10 10:35:30|5931.66|5931.66|5931.37|5931.37|5931.66|5931.66|5931.37|5931.37|0
1639132540000|2021-12-10 10:35:40|5930.94|5930.94|5930.92|5930.92|5930.94|5930.94|5930.92|5930.92|0
1639132570000|2021-12-10 10:36:10|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1639132580000|2021-12-10 10:36:20|5931.59|5931.59|5931.88|5931.88|5931.88|5931.88|5931.59|5931.59|0
1639132590000|2021-12-10 10:36:30|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|0
1639132600000|2021-12-10 10:36:40|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|0
1639132610000|2021-12-10 10:36:50|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1639132620000|2021-12-10 10:37:00|5932.86|5932.86|5932.57|5932.57|5932.86|5932.86|5932.57|5932.57|0
1639132630000|2021-12-10 10:37:10|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|0
1639132650000|2021-12-10 10:37:30|5933.03|5933.03|5933.89|5933.89|5933.89|5933.89|5933.03|5933.03|0
1639132660000|2021-12-10 10:37:40|5933.88|5933.88|5934.11|5934.11|5934.33|5934.33|5933.88|5933.88|0
1639132680000|2021-12-10 10:38:00|5933.63|5933.63|5933.2|5933.2|5933.63|5933.63|5933.2|5933.2|0
1639132720000|2021-12-10 10:38:40|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|0
1639132730000|2021-12-10 10:38:50|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|0
1639132740000|2021-12-10 10:39:00|5933.63|5933.63|5933.42|5933.42|5933.63|5933.63|5933.42|5933.42|0
1639132750000|2021-12-10 10:39:10|5933.13|5933.13|5932.91|5932.91|5933.13|5933.13|5932.91|5932.91|0
1639132760000|2021-12-10 10:39:20|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|0
1639132800000|2021-12-10 10:40:00|5932.05|5932.05|5930.28|5930.28|5932.05|5932.05|5930.28|5930.28|0
1639132810000|2021-12-10 10:40:10|5929.51|5929.51|5929.51|5929.51|5929.51|5929.51|5929.51|5929.51|0
1639132830000|2021-12-10 10:40:30|5929.49|5929.49|5928.84|5928.84|5929.49|5929.49|5928.84|5928.84|0
1639132850000|2021-12-10 10:40:50|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|0
1639132860000|2021-12-10 10:41:00|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|0
1639132870000|2021-12-10 10:41:10|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|0
1639132880000|2021-12-10 10:41:20|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|0
1639132890000|2021-12-10 10:41:30|5928.82|5928.82|5929.69|5929.69|5929.69|5929.69|5928.82|5928.82|0
1639132900000|2021-12-10 10:41:40|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|0
1639132920000|2021-12-10 10:42:00|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|0
1639132940000|2021-12-10 10:42:20|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|0
1639132950000|2021-12-10 10:42:30|5929.76|5929.76|5929.69|5929.69|5929.98|5929.98|5929.69|5929.69|0
1639132970000|2021-12-10 10:42:50|5929.68|5929.68|5929.89|5929.89|5929.9|5929.9|5929.68|5929.68|0
1639132980000|2021-12-10 10:43:00|5931.01|5931.01|5930.47|5930.47|5931.01|5931.01|5930.47|5930.47|0
1639132990000|2021-12-10 10:43:10|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|0
1639133000000|2021-12-10 10:43:20|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|0
1639133020000|2021-12-10 10:43:40|5931.99|5931.99|5932.37|5932.37|5932.46|5932.46|5931.99|5931.99|0
1639133030000|2021-12-10 10:43:50|5933.49|5933.49|5933.27|5933.27|5933.49|5933.49|5933.27|5933.27|0
1639133040000|2021-12-10 10:44:00|5933.71|5933.71|5934.56|5934.56|5934.8|5934.8|5933.71|5933.71|0
1639133050000|2021-12-10 10:44:10|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1639133060000|2021-12-10 10:44:20|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|0
1639133070000|2021-12-10 10:44:30|5934.75|5934.75|5934.71|5934.71|5934.76|5934.76|5934.71|5934.71|0
1639133080000|2021-12-10 10:44:40|5934.5|5934.5|5934.25|5934.25|5934.5|5934.5|5934.25|5934.25|0
1639133100000|2021-12-10 10:45:00|5933.53|5933.53|5933|5933|5933.53|5933.53|5933|5933|0
1639133110000|2021-12-10 10:45:10|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|0
1639133120000|2021-12-10 10:45:20|5933|5933|5933|5933|5933|5933|5933|5933|0
1639133130000|2021-12-10 10:45:30|5932.36|5932.36|5932.88|5932.88|5932.88|5932.88|5932.36|5932.36|0
1639133150000|2021-12-10 10:45:50|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|0
1639133160000|2021-12-10 10:46:00|5932.88|5932.88|5932.88|5932.88|5932.88|5932.88|5932.88|5932.88|0
1639133170000|2021-12-10 10:46:10|5932.59|5932.59|5933.62|5933.62|5933.62|5933.62|5932.59|5932.59|0
1639133180000|2021-12-10 10:46:20|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1639133190000|2021-12-10 10:46:30|5933.67|5933.67|5933.72|5933.72|5933.72|5933.72|5933.67|5933.67|0
1639133210000|2021-12-10 10:46:50|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|0
1639133230000|2021-12-10 10:47:10|5933.21|5933.21|5933.79|5933.79|5933.79|5933.79|5933.21|5933.21|0
1639133250000|2021-12-10 10:47:30|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1639133270000|2021-12-10 10:47:50|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|0
1639133280000|2021-12-10 10:48:00|5933.95|5933.95|5935.57|5935.57|5935.57|5935.57|5933.95|5933.95|0
1639133300000|2021-12-10 10:48:20|5935.78|5935.78|5935.8|5935.8|5935.8|5935.8|5935.78|5935.78|0
1639133310000|2021-12-10 10:48:30|5936.28|5936.28|5936.71|5936.71|5936.71|5936.71|5936.28|5936.28|0
1639133320000|2021-12-10 10:48:40|5937.86|5937.86|5937.89|5937.89|5938.1|5938.1|5937.86|5937.86|0
1639133330000|2021-12-10 10:48:50|5937.6|5937.6|5937.59|5937.59|5937.6|5937.6|5937.3|5937.3|0
1639133340000|2021-12-10 10:49:00|5937.3|5937.3|5936.55|5936.55|5937.3|5937.3|5936.55|5936.55|0
1639133370000|2021-12-10 10:49:30|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|0
1639133400000|2021-12-10 10:50:00|5935.5|5935.5|5934.4|5934.4|5935.5|5935.5|5934.4|5934.4|0
1639133410000|2021-12-10 10:50:10|5934.16|5934.16|5931.98|5931.98|5934.16|5934.16|5931.98|5931.98|0
1639133430000|2021-12-10 10:50:30|5932.22|5932.22|5932.2|5932.2|5932.22|5932.22|5932.18|5932.18|0
1639133450000|2021-12-10 10:50:50|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|0
1639133460000|2021-12-10 10:51:00|5931.09|5931.09|5931.43|5931.43|5931.43|5931.43|5931.09|5931.09|0
1639133470000|2021-12-10 10:51:10|5931.72|5931.72|5932.25|5932.25|5932.25|5932.25|5931.72|5931.72|0
1639133480000|2021-12-10 10:51:20|5932.7|5932.7|5932.46|5932.46|5932.7|5932.7|5932.46|5932.46|0
1639133490000|2021-12-10 10:51:30|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|0
1639133510000|2021-12-10 10:51:50|5932.97|5932.97|5933.73|5933.73|5933.73|5933.73|5932.97|5932.97|0
1639133520000|2021-12-10 10:52:00|5933.95|5933.95|5935.23|5935.23|5935.23|5935.23|5933.95|5933.95|0
1639133530000|2021-12-10 10:52:10|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|0
1639133540000|2021-12-10 10:52:20|5935.96|5935.96|5935.48|5935.48|5935.96|5935.96|5935.48|5935.48|0
1639133550000|2021-12-10 10:52:30|5934.91|5934.91|5934.92|5934.92|5934.92|5934.92|5934.91|5934.91|0
1639133570000|2021-12-10 10:52:50|5936.04|5936.04|5936.86|5936.86|5937.76|5937.76|5936.04|5936.04|0
1639133580000|2021-12-10 10:53:00|5937.07|5937.07|5938.1|5938.1|5938.1|5938.1|5937.07|5937.07|0
1639133600000|2021-12-10 10:53:20|5938.34|5938.34|5938.09|5938.09|5938.34|5938.34|5938.09|5938.09|0
1639133610000|2021-12-10 10:53:30|5938.07|5938.07|5937.54|5937.54|5938.07|5938.07|5937.54|5937.54|0
1639133620000|2021-12-10 10:53:40|5937.25|5937.25|5937.25|5937.25|5937.25|5937.25|5937.25|5937.25|0
1639133630000|2021-12-10 10:53:50|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|0
1639133640000|2021-12-10 10:54:00|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|0
1639133650000|2021-12-10 10:54:10|5936.77|5936.77|5936.82|5936.82|5936.82|5936.82|5936.77|5936.77|0
1639133660000|2021-12-10 10:54:20|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1639133670000|2021-12-10 10:54:30|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1639133700000|2021-12-10 10:55:00|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|0
1639133710000|2021-12-10 10:55:10|5937.08|5937.08|5937.08|5937.08|5937.08|5937.08|5937.08|5937.08|0
1639133720000|2021-12-10 10:55:20|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|0
1639133730000|2021-12-10 10:55:30|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|0
1639133740000|2021-12-10 10:55:40|5936.52|5936.52|5935.28|5935.28|5936.52|5936.52|5935.28|5935.28|0
1639133750000|2021-12-10 10:55:50|5935.51|5935.51|5935.54|5935.54|5935.54|5935.54|5935.51|5935.51|0
1639133760000|2021-12-10 10:56:00|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|0
1639133770000|2021-12-10 10:56:10|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|0
1639133780000|2021-12-10 10:56:20|5934.55|5934.55|5934.27|5934.27|5934.55|5934.55|5934.27|5934.27|0
1639133800000|2021-12-10 10:56:40|5933.83|5933.83|5934.12|5934.12|5934.41|5934.41|5933.83|5933.83|0
1639133810000|2021-12-10 10:56:50|5932.93|5932.93|5933.15|5933.15|5933.15|5933.15|5932.93|5932.93|0
1639133820000|2021-12-10 10:57:00|5933.62|5933.62|5933.91|5933.91|5933.91|5933.91|5933.62|5933.62|0
1639133840000|2021-12-10 10:57:20|5934.56|5934.56|5934.34|5934.34|5934.56|5934.56|5934.34|5934.34|0
1639133850000|2021-12-10 10:57:30|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|0
1639133860000|2021-12-10 10:57:40|5935.27|5935.27|5935.04|5935.04|5935.27|5935.27|5935.04|5935.04|0
1639133870000|2021-12-10 10:57:50|5934.75|5934.75|5933.39|5933.39|5934.75|5934.75|5933.39|5933.39|0
1639133880000|2021-12-10 10:58:00|5933.84|5933.84|5934.08|5934.08|5934.08|5934.08|5933.84|5933.84|0
1639133890000|2021-12-10 10:58:10|5934.37|5934.37|5934.32|5934.32|5934.37|5934.37|5934.08|5934.08|0
1639133900000|2021-12-10 10:58:20|5934.89|5934.89|5935.13|5935.13|5935.13|5935.13|5934.89|5934.89|0
1639133910000|2021-12-10 10:58:30|5935.37|5935.37|5936.47|5936.47|5936.47|5936.47|5935.37|5935.37|0
1639133920000|2021-12-10 10:58:40|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1639133930000|2021-12-10 10:58:50|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|0
1639133940000|2021-12-10 10:59:00|5935.27|5935.27|5934.98|5934.98|5935.27|5935.27|5934.98|5934.98|0
1639133950000|2021-12-10 10:59:10|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1639133960000|2021-12-10 10:59:20|5934.29|5934.29|5934.47|5934.47|5934.47|5934.47|5934.29|5934.29|0
1639133970000|2021-12-10 10:59:30|5934.23|5934.23|5934.47|5934.47|5934.47|5934.47|5934.23|5934.23|0
1639133990000|2021-12-10 10:59:50|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|0
1639134000000|2021-12-10 11:00:00|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|5935.28|0
1639134010000|2021-12-10 11:00:10|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1639134020000|2021-12-10 11:00:20|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1639134030000|2021-12-10 11:00:30|5933.85|5933.85|5934.14|5934.14|5934.14|5934.14|5933.85|5933.85|0
1639134060000|2021-12-10 11:01:00|5934.38|5934.38|5934.36|5934.36|5934.38|5934.38|5934.36|5934.36|0
1639134080000|2021-12-10 11:01:20|5934.79|5934.79|5935.03|5935.03|5935.26|5935.26|5934.79|5934.79|0
1639134090000|2021-12-10 11:01:30|5935.01|5935.01|5934.94|5934.94|5935.01|5935.01|5934.94|5934.94|0
1639134130000|2021-12-10 11:02:10|5934.22|5934.22|5934.8|5934.8|5934.8|5934.8|5934.22|5934.22|0
1639134140000|2021-12-10 11:02:20|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1639134150000|2021-12-10 11:02:30|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|0
1639134160000|2021-12-10 11:02:40|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|0
1639134170000|2021-12-10 11:02:50|5934.57|5934.57|5935.39|5935.39|5935.39|5935.39|5934.57|5934.57|0
1639134180000|2021-12-10 11:03:00|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|0
1639134190000|2021-12-10 11:03:10|5935.84|5935.84|5936.08|5936.08|5936.08|5936.08|5935.84|5935.84|0
1639134200000|2021-12-10 11:03:20|5936.09|5936.09|5936.08|5936.08|5936.09|5936.09|5936.08|5936.08|0
1639134210000|2021-12-10 11:03:30|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1639134220000|2021-12-10 11:03:40|5935.63|5935.63|5935.61|5935.61|5935.63|5935.63|5935.61|5935.61|0
1639134230000|2021-12-10 11:03:50|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.35|5935.35|0
1639134240000|2021-12-10 11:04:00|5935.09|5935.09|5934.48|5934.48|5935.09|5935.09|5934.48|5934.48|0
1639134250000|2021-12-10 11:04:10|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1639134260000|2021-12-10 11:04:20|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1639134280000|2021-12-10 11:04:40|5934.27|5934.27|5934.84|5934.84|5934.84|5934.84|5934.27|5934.27|0
1639134290000|2021-12-10 11:04:50|5935.13|5935.13|5935.59|5935.59|5935.59|5935.59|5935.13|5935.13|0
1639134300000|2021-12-10 11:05:00|5934.82|5934.82|5935.31|5935.31|5935.32|5935.32|5934.61|5934.61|0
1639134310000|2021-12-10 11:05:10|5935.07|5935.07|5935.94|5935.94|5935.94|5935.94|5935.07|5935.07|0
1639134320000|2021-12-10 11:05:20|5935.51|5935.51|5935.27|5935.27|5935.51|5935.51|5935.27|5935.27|0
1639134330000|2021-12-10 11:05:30|5936.23|5936.23|5935.05|5935.05|5936.23|5936.23|5935.05|5935.05|0
1639134350000|2021-12-10 11:05:50|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|0
1639134360000|2021-12-10 11:06:00|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1639134370000|2021-12-10 11:06:10|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1639134380000|2021-12-10 11:06:20|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|5935.03|0
1639134400000|2021-12-10 11:06:40|5934.79|5934.79|5934.36|5934.36|5934.79|5934.79|5934.36|5934.36|0
1639134410000|2021-12-10 11:06:50|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1639134420000|2021-12-10 11:07:00|5934.82|5934.82|5935.06|5935.06|5935.39|5935.39|5934.82|5934.82|0
1639134430000|2021-12-10 11:07:10|5935.08|5935.08|5936.78|5936.78|5937.47|5937.47|5935.08|5935.08|0
1639134440000|2021-12-10 11:07:20|5937.02|5937.02|5936.3|5936.3|5937.02|5937.02|5936.3|5936.3|0
1639134450000|2021-12-10 11:07:30|5936.01|5936.01|5936.45|5936.45|5936.45|5936.45|5936.01|5936.01|0
1639134460000|2021-12-10 11:07:40|5936.01|5936.01|5936.25|5936.25|5936.25|5936.25|5936.01|5936.01|0
1639134490000|2021-12-10 11:08:10|5936.23|5936.23|5935.54|5935.54|5936.81|5936.81|5935.11|5935.11|0
1639134500000|2021-12-10 11:08:20|5934.87|5934.87|5934.29|5934.29|5934.87|5934.87|5934.29|5934.29|0
1639134510000|2021-12-10 11:08:30|5934.32|5934.32|5935.52|5935.52|5935.52|5935.52|5934.32|5934.32|0
1639134520000|2021-12-10 11:08:40|5935.81|5935.81|5936.02|5936.02|5936.02|5936.02|5935.81|5935.81|0
1639134530000|2021-12-10 11:08:50|5936.74|5936.74|5936.71|5936.71|5936.74|5936.74|5936.5|5936.5|0
1639134540000|2021-12-10 11:09:00|5935.09|5935.09|5934.8|5934.8|5935.09|5935.09|5934.8|5934.8|0
1639134550000|2021-12-10 11:09:10|5934.58|5934.58|5934.11|5934.11|5934.58|5934.58|5934.11|5934.11|0
1639134560000|2021-12-10 11:09:20|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|0
1639134570000|2021-12-10 11:09:30|5935.06|5935.06|5936.85|5936.85|5936.85|5936.85|5935.06|5935.06|0
1639134600000|2021-12-10 11:10:00|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|0
1639134610000|2021-12-10 11:10:10|5936.4|5936.4|5935.68|5935.68|5936.4|5936.4|5935.68|5935.68|0
1639134620000|2021-12-10 11:10:20|5935.44|5935.44|5935.1|5935.1|5935.44|5935.44|5934.87|5934.87|0
1639134650000|2021-12-10 11:10:50|5934.81|5934.81|5934.38|5934.38|5934.81|5934.81|5934.38|5934.38|0
1639134660000|2021-12-10 11:11:00|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|0
1639134670000|2021-12-10 11:11:10|5934.11|5934.11|5934.04|5934.04|5934.33|5934.33|5934.04|5934.04|0
1639134680000|2021-12-10 11:11:20|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1639134700000|2021-12-10 11:11:40|5932.92|5932.92|5931.83|5931.83|5932.92|5932.92|5931.81|5931.81|0
1639134710000|2021-12-10 11:11:50|5931.6|5931.6|5931.83|5931.83|5931.83|5931.83|5931.6|5931.6|0
1639134720000|2021-12-10 11:12:00|5931.85|5931.85|5931.91|5931.91|5932.12|5932.12|5931.85|5931.85|0
1639134730000|2021-12-10 11:12:10|5931.93|5931.93|5932.36|5932.36|5932.36|5932.36|5931.93|5931.93|0
1639134740000|2021-12-10 11:12:20|5932.58|5932.58|5933.16|5933.16|5933.16|5933.16|5932.58|5932.58|0
1639134750000|2021-12-10 11:12:30|5933.39|5933.39|5933.38|5933.38|5933.42|5933.42|5933.38|5933.38|0
1639134770000|2021-12-10 11:12:50|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|0
1639134780000|2021-12-10 11:13:00|5932.85|5932.85|5932.04|5932.04|5932.85|5932.85|5932.04|5932.04|0
1639134790000|2021-12-10 11:13:10|5931.61|5931.61|5931.37|5931.37|5931.61|5931.61|5931.37|5931.37|0
1639134800000|2021-12-10 11:13:20|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|0
1639134810000|2021-12-10 11:13:30|5930.16|5930.16|5930.38|5930.38|5930.38|5930.38|5930.16|5930.16|0
1639134820000|2021-12-10 11:13:40|5930.16|5930.16|5930.37|5930.37|5930.37|5930.37|5930.16|5930.16|0
1639134830000|2021-12-10 11:13:50|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|0
1639134840000|2021-12-10 11:14:00|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|0
1639134850000|2021-12-10 11:14:10|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|0
1639134860000|2021-12-10 11:14:20|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|0
1639134870000|2021-12-10 11:14:30|5928.82|5928.82|5929.02|5929.02|5929.02|5929.02|5928.59|5928.59|0
1639134880000|2021-12-10 11:14:40|5929.03|5929.03|5929.27|5929.27|5929.27|5929.27|5929.03|5929.03|0
1639134890000|2021-12-10 11:14:50|5929.25|5929.25|5929.23|5929.23|5929.25|5929.25|5929.23|5929.23|0
1639134900000|2021-12-10 11:15:00|5928.99|5928.99|5928.7|5928.7|5928.99|5928.99|5928.7|5928.7|0
1639134910000|2021-12-10 11:15:10|5928.41|5928.41|5928.12|5928.12|5928.41|5928.41|5928.12|5928.12|0
1639134920000|2021-12-10 11:15:20|5927.48|5927.48|5926.76|5926.76|5927.48|5927.48|5926.76|5926.76|0
1639134930000|2021-12-10 11:15:30|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|0
1639134940000|2021-12-10 11:15:40|5926.51|5926.51|5926.48|5926.48|5926.51|5926.51|5926.48|5926.48|0
1639134950000|2021-12-10 11:15:50|5925.77|5925.77|5925.63|5925.63|5925.77|5925.77|5925.63|5925.63|0
1639134960000|2021-12-10 11:16:00|5925.19|5925.19|5925.48|5925.48|5925.48|5925.48|5925.19|5925.19|0
1639134970000|2021-12-10 11:16:10|5925.19|5925.19|5926.06|5926.06|5926.06|5926.06|5925.19|5925.19|0
1639134980000|2021-12-10 11:16:20|5926.51|5926.51|5927.42|5927.42|5927.42|5927.42|5926.5|5926.5|0
1639135000000|2021-12-10 11:16:40|5927.71|5927.71|5929.36|5929.36|5929.36|5929.36|5927.71|5927.71|0
1639135010000|2021-12-10 11:16:50|5928.88|5928.88|5928.82|5928.82|5928.88|5928.88|5928.81|5928.81|0
1639135020000|2021-12-10 11:17:00|5927.87|5927.87|5927.58|5927.58|5927.87|5927.87|5927.58|5927.58|0
1639135030000|2021-12-10 11:17:10|5926.93|5926.93|5927.34|5927.34|5927.36|5927.36|5926.93|5926.93|0
1639135040000|2021-12-10 11:17:20|5927.32|5927.32|5926.58|5926.58|5927.32|5927.32|5926.58|5926.58|0
1639135060000|2021-12-10 11:17:40|5925.93|5925.93|5925.22|5925.22|5925.93|5925.93|5925.22|5925.22|0
1639135070000|2021-12-10 11:17:50|5925.46|5925.46|5925.34|5925.34|5925.46|5925.46|5925.12|5925.12|0
1639135080000|2021-12-10 11:18:00|5925.43|5925.43|5925.28|5925.28|5925.43|5925.43|5925.28|5925.28|0
1639135100000|2021-12-10 11:18:20|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|0
1639135120000|2021-12-10 11:18:40|5924.79|5924.79|5924.81|5924.81|5925.02|5925.02|5924.79|5924.79|0
1639135140000|2021-12-10 11:19:00|5924.57|5924.57|5924.36|5924.36|5924.57|5924.57|5924.36|5924.36|0
1639135150000|2021-12-10 11:19:10|5924.37|5924.37|5924.38|5924.38|5924.38|5924.38|5924.37|5924.37|0
1639135170000|2021-12-10 11:19:30|5925.12|5925.12|5925.36|5925.36|5925.36|5925.36|5925.12|5925.12|0
1639135180000|2021-12-10 11:19:40|5925.65|5925.65|5925.36|5925.36|5925.65|5925.65|5925.36|5925.36|0
1639135210000|2021-12-10 11:20:10|5925.65|5925.65|5926.32|5926.32|5926.32|5926.32|5925.65|5925.65|0
1639135220000|2021-12-10 11:20:20|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|0
1639135240000|2021-12-10 11:20:40|5926.68|5926.68|5926.9|5926.9|5926.9|5926.9|5926.68|5926.68|0
1639135260000|2021-12-10 11:21:00|5926.88|5926.88|5925.28|5925.28|5926.88|5926.88|5925.28|5925.28|0
1639135270000|2021-12-10 11:21:10|5925.56|5925.56|5925.35|5925.35|5925.56|5925.56|5925.35|5925.35|0
1639135280000|2021-12-10 11:21:20|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|0
1639135310000|2021-12-10 11:21:50|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|0
1639135320000|2021-12-10 11:22:00|5925.62|5925.62|5925.58|5925.58|5925.62|5925.62|5925.58|5925.58|0
1639135330000|2021-12-10 11:22:10|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|0
1639135340000|2021-12-10 11:22:20|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|0
1639135360000|2021-12-10 11:22:40|5925.68|5925.68|5926.37|5926.37|5926.39|5926.39|5925.68|5925.68|0
1639135370000|2021-12-10 11:22:50|5926.58|5926.58|5925.57|5925.57|5926.58|5926.58|5925.57|5925.57|0
1639135400000|2021-12-10 11:23:20|5925.84|5925.84|5925.89|5925.89|5926.37|5926.37|5925.84|5925.84|0
1639135410000|2021-12-10 11:23:30|5926.37|5926.37|5926.1|5926.1|5926.58|5926.58|5926.1|5926.1|0
1639135430000|2021-12-10 11:23:50|5926.58|5926.58|5926.58|5926.58|5926.58|5926.58|5926.58|5926.58|0
1639135440000|2021-12-10 11:24:00|5926.1|5926.1|5925.67|5925.67|5926.1|5926.1|5925.67|5925.67|0
1639135450000|2021-12-10 11:24:10|5925.44|5925.44|5925.67|5925.67|5925.67|5925.67|5925.44|5925.44|0
1639135460000|2021-12-10 11:24:20|5925.2|5925.2|5925.22|5925.22|5925.22|5925.22|5925.2|5925.2|0
1639135470000|2021-12-10 11:24:30|5924.93|5924.93|5924.64|5924.64|5924.93|5924.93|5924.64|5924.64|0
1639135480000|2021-12-10 11:24:40|5924.35|5924.35|5923.64|5923.64|5924.35|5924.35|5923.64|5923.64|0
1639135490000|2021-12-10 11:24:50|5923.42|5923.42|5923.42|5923.42|5923.42|5923.42|5923.42|5923.42|0
1639135500000|2021-12-10 11:25:00|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|0
1639135510000|2021-12-10 11:25:10|5923.44|5923.44|5923.65|5923.65|5923.65|5923.65|5923.36|5923.36|0
1639135530000|2021-12-10 11:25:30|5923.67|5923.67|5923.38|5923.38|5923.67|5923.67|5923.38|5923.38|0
1639135550000|2021-12-10 11:25:50|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|5923.62|0
1639135560000|2021-12-10 11:26:00|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|0
1639135570000|2021-12-10 11:26:10|5923.86|5923.86|5926.87|5926.87|5926.87|5926.87|5923.86|5923.86|0
1639135580000|2021-12-10 11:26:20|5927.11|5927.11|5927.74|5927.74|5927.78|5927.78|5927.11|5927.11|0
1639135590000|2021-12-10 11:26:30|5927.96|5927.96|5929.51|5929.51|5929.51|5929.51|5927.96|5927.96|0
1639135620000|2021-12-10 11:27:00|5929.28|5929.28|5929.28|5929.28|5929.75|5929.75|5929.28|5929.28|0
1639135640000|2021-12-10 11:27:20|5929.49|5929.49|5930.47|5930.47|5930.66|5930.66|5929.49|5929.49|0
1639135650000|2021-12-10 11:27:30|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|0
1639135660000|2021-12-10 11:27:40|5930.72|5930.72|5930.14|5930.14|5930.72|5930.72|5930.14|5930.14|0
1639135670000|2021-12-10 11:27:50|5929.9|5929.9|5930.19|5930.19|5930.19|5930.19|5929.9|5929.9|0
1639135690000|2021-12-10 11:28:10|5929.96|5929.96|5929.67|5929.67|5929.96|5929.96|5929.67|5929.67|0
1639135700000|2021-12-10 11:28:20|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|0
1639135710000|2021-12-10 11:28:30|5931.12|5931.12|5931.17|5931.17|5931.41|5931.41|5931.12|5931.12|0
1639135720000|2021-12-10 11:28:40|5931.15|5931.15|5930.7|5930.7|5931.37|5931.37|5930.7|5930.7|0
1639135730000|2021-12-10 11:28:50|5930.67|5930.67|5930.44|5930.44|5930.67|5930.67|5930.44|5930.44|0
1639135740000|2021-12-10 11:29:00|5930.66|5930.66|5930.63|5930.63|5930.67|5930.67|5930.63|5930.63|0
1639135750000|2021-12-10 11:29:10|5930.61|5930.61|5931.05|5931.05|5931.08|5931.08|5930.61|5930.61|0
1639135760000|2021-12-10 11:29:20|5931.27|5931.27|5931.81|5931.81|5931.81|5931.81|5931.27|5931.27|0
1639135770000|2021-12-10 11:29:30|5932.04|5932.04|5932.74|5932.74|5932.74|5932.74|5932.04|5932.04|0
1639135780000|2021-12-10 11:29:40|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|0
1639135790000|2021-12-10 11:29:50|5931.83|5931.83|5931.61|5931.61|5931.83|5931.83|5931.61|5931.61|0
1639135810000|2021-12-10 11:30:10|5932.04|5932.04|5931.37|5931.37|5932.04|5932.04|5931.37|5931.37|0
1639135820000|2021-12-10 11:30:20|5931.36|5931.36|5931.36|5931.36|5931.36|5931.36|5931.36|5931.36|0
1639135840000|2021-12-10 11:30:40|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1639135880000|2021-12-10 11:31:20|5932.23|5932.23|5932.76|5932.76|5933.71|5933.71|5932.23|5932.23|0
1639135900000|2021-12-10 11:31:40|5932.25|5932.25|5930.96|5930.96|5932.25|5932.25|5930.96|5930.96|0
1639135910000|2021-12-10 11:31:50|5930.67|5930.67|5930.63|5930.63|5930.67|5930.67|5930.63|5930.63|0
1639135920000|2021-12-10 11:32:00|5930.2|5930.2|5929.96|5929.96|5930.2|5930.2|5929.96|5929.96|0
1639135930000|2021-12-10 11:32:10|5930.25|5930.25|5930.59|5930.59|5930.68|5930.68|5930.25|5930.25|0
1639135940000|2021-12-10 11:32:20|5930.57|5930.57|5930|5930|5930.57|5930.57|5930|5930|0
1639135950000|2021-12-10 11:32:30|5929.98|5929.98|5929.31|5929.31|5929.98|5929.98|5929.31|5929.31|0
1639135970000|2021-12-10 11:32:50|5929.55|5929.55|5930|5930|5930.22|5930.22|5929.55|5929.55|0
1639135980000|2021-12-10 11:33:00|5929.53|5929.53|5929.53|5929.53|5929.53|5929.53|5929.53|5929.53|0
1639135990000|2021-12-10 11:33:10|5929.52|5929.52|5929.56|5929.56|5929.56|5929.56|5929.52|5929.52|0
1639136010000|2021-12-10 11:33:30|5930.25|5930.25|5929.8|5929.8|5930.25|5930.25|5929.8|5929.8|0
1639136020000|2021-12-10 11:33:40|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|0
1639136030000|2021-12-10 11:33:50|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|0
1639136040000|2021-12-10 11:34:00|5929.23|5929.23|5930.68|5930.68|5931.13|5931.13|5929.23|5929.23|0
1639136050000|2021-12-10 11:34:10|5930.92|5930.92|5930.68|5930.68|5930.93|5930.93|5930.68|5930.68|0
1639136060000|2021-12-10 11:34:20|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1639136070000|2021-12-10 11:34:30|5930.87|5930.87|5932.07|5932.07|5932.07|5932.07|5930.87|5930.87|0
1639136080000|2021-12-10 11:34:40|5932.31|5932.31|5932.17|5932.17|5932.31|5932.31|5932.17|5932.17|0
1639136090000|2021-12-10 11:34:50|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1639136100000|2021-12-10 11:35:00|5932.17|5932.17|5933.11|5933.11|5933.11|5933.11|5932.17|5932.17|0
1639136110000|2021-12-10 11:35:10|5933.34|5933.34|5934.06|5934.06|5934.06|5934.06|5933.34|5933.34|0
1639136120000|2021-12-10 11:35:20|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|0
1639136130000|2021-12-10 11:35:30|5934.31|5934.31|5934.28|5934.28|5934.31|5934.31|5934.28|5934.28|0
1639136140000|2021-12-10 11:35:40|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1639136170000|2021-12-10 11:36:10|5934.3|5934.3|5934.73|5934.73|5934.95|5934.95|5934.3|5934.3|0
1639136180000|2021-12-10 11:36:20|5935.76|5935.76|5935.18|5935.18|5935.76|5935.76|5935.18|5935.18|0
1639136190000|2021-12-10 11:36:30|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1639136200000|2021-12-10 11:36:40|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1639136210000|2021-12-10 11:36:50|5934.37|5934.37|5934.37|5934.37|5934.37|5934.37|5934.37|5934.37|0
1639136240000|2021-12-10 11:37:20|5934.61|5934.61|5934.61|5934.61|5934.61|5934.61|5934.61|5934.61|0
1639136250000|2021-12-10 11:37:30|5934.32|5934.32|5934.77|5934.77|5934.77|5934.77|5934.32|5934.32|0
1639136260000|2021-12-10 11:37:40|5935.51|5935.51|5935.06|5935.06|5935.51|5935.51|5935.06|5935.06|0
1639136270000|2021-12-10 11:37:50|5934.84|5934.84|5934.59|5934.59|5934.84|5934.84|5934.59|5934.59|0
1639136280000|2021-12-10 11:38:00|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1639136300000|2021-12-10 11:38:20|5934.34|5934.34|5935.21|5935.21|5935.21|5935.21|5934.05|5934.05|0
1639136310000|2021-12-10 11:38:30|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|0
1639136320000|2021-12-10 11:38:40|5935.21|5935.21|5934.76|5934.76|5935.5|5935.5|5934.25|5934.25|0
1639136330000|2021-12-10 11:38:50|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1639136340000|2021-12-10 11:39:00|5935.48|5935.48|5935.19|5935.19|5935.48|5935.48|5935.19|5935.19|0
1639136350000|2021-12-10 11:39:10|5934.9|5934.9|5934.45|5934.45|5934.9|5934.9|5934.45|5934.45|0
1639136370000|2021-12-10 11:39:30|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|0
1639136380000|2021-12-10 11:39:40|5933.73|5933.73|5934.47|5934.47|5934.47|5934.47|5933.73|5933.73|0
1639136390000|2021-12-10 11:39:50|5934.45|5934.45|5935.31|5935.31|5935.38|5935.38|5934.45|5934.45|0
1639136400000|2021-12-10 11:40:00|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|0
1639136410000|2021-12-10 11:40:10|5935.89|5935.89|5937.25|5937.25|5937.27|5937.27|5935.89|5935.89|0
1639136420000|2021-12-10 11:40:20|5937.49|5937.49|5937.76|5937.76|5937.76|5937.76|5937.49|5937.49|0
1639136430000|2021-12-10 11:40:30|5937.28|5937.28|5936.99|5936.99|5937.28|5937.28|5936.99|5936.99|0
1639136440000|2021-12-10 11:40:40|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1639136470000|2021-12-10 11:41:10|5937.97|5937.97|5937.95|5937.95|5937.97|5937.97|5937.95|5937.95|0
1639136480000|2021-12-10 11:41:20|5938.04|5938.04|5937.74|5937.74|5938.04|5938.04|5937.5|5937.5|0
1639136490000|2021-12-10 11:41:30|5937.78|5937.78|5938.32|5938.32|5938.61|5938.61|5937.78|5937.78|0
1639136500000|2021-12-10 11:41:40|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|0
1639136520000|2021-12-10 11:42:00|5939.18|5939.18|5940.29|5940.29|5940.29|5940.29|5939.18|5939.18|0
1639136540000|2021-12-10 11:42:20|5940.57|5940.57|5941.19|5941.19|5941.19|5941.19|5940.57|5940.57|0
1639136560000|2021-12-10 11:42:40|5941.9|5941.9|5943.03|5943.03|5943.24|5943.24|5941.9|5941.9|0
1639136570000|2021-12-10 11:42:50|5942.79|5942.79|5942.55|5942.55|5942.79|5942.79|5942.55|5942.55|0
1639136590000|2021-12-10 11:43:10|5943.03|5943.03|5944.08|5944.08|5944.08|5944.08|5943.03|5943.03|0
1639136620000|2021-12-10 11:43:40|5943.84|5943.84|5943.84|5943.84|5943.84|5943.84|5943.84|5943.84|0
1639136630000|2021-12-10 11:43:50|5944.32|5944.32|5945.61|5945.61|5946.19|5946.19|5944.32|5944.32|0
1639136640000|2021-12-10 11:44:00|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|0
1639136670000|2021-12-10 11:44:30|5944.46|5944.46|5943.74|5943.74|5944.46|5944.46|5943.74|5943.74|0
1639136680000|2021-12-10 11:44:40|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|0
1639136690000|2021-12-10 11:44:50|5944.41|5944.41|5944.62|5944.62|5944.64|5944.64|5943.98|5943.98|0
1639136700000|2021-12-10 11:45:00|5944.4|5944.4|5944.62|5944.62|5944.62|5944.62|5944.4|5944.4|0
1639136710000|2021-12-10 11:45:10|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|5944.9|0
1639136730000|2021-12-10 11:45:30|5944.62|5944.62|5944.16|5944.16|5944.62|5944.62|5944.16|5944.16|0
1639136750000|2021-12-10 11:45:50|5944.64|5944.64|5944.93|5944.93|5944.93|5944.93|5944.64|5944.64|0
1639136760000|2021-12-10 11:46:00|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|0
1639136780000|2021-12-10 11:46:20|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|0
1639136790000|2021-12-10 11:46:30|5944.77|5944.77|5945|5945|5945|5945|5944.77|5944.77|0
1639136810000|2021-12-10 11:46:50|5944.99|5944.99|5944.97|5944.97|5944.99|5944.99|5944.97|5944.97|0
1639136820000|2021-12-10 11:47:00|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1639136830000|2021-12-10 11:47:10|5945.02|5945.02|5945.23|5945.23|5945.23|5945.23|5945.02|5945.02|0
1639136840000|2021-12-10 11:47:20|5945.26|5945.26|5945.27|5945.27|5945.27|5945.27|5945.26|5945.26|0
1639136870000|2021-12-10 11:47:50|5946.2|5946.2|5946.63|5946.63|5946.63|5946.63|5946.2|5946.2|0
1639136880000|2021-12-10 11:48:00|5948.14|5948.14|5948.14|5948.14|5948.38|5948.38|5948.14|5948.14|0
1639136890000|2021-12-10 11:48:10|5947.9|5947.9|5947.61|5947.61|5947.9|5947.9|5947.61|5947.61|0
1639136900000|2021-12-10 11:48:20|5947.32|5947.32|5947.56|5947.56|5947.56|5947.56|5947.11|5947.11|0
1639136920000|2021-12-10 11:48:40|5948.09|5948.09|5948.09|5948.09|5948.09|5948.09|5948.09|5948.09|0
1639136930000|2021-12-10 11:48:50|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1639136940000|2021-12-10 11:49:00|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|5948.52|0
1639136960000|2021-12-10 11:49:20|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|0
1639136970000|2021-12-10 11:49:30|5947.69|5947.69|5946.97|5946.97|5947.69|5947.69|5946.97|5946.97|0
1639136980000|2021-12-10 11:49:40|5946.95|5946.95|5946.94|5946.94|5946.95|5946.95|5946.94|5946.94|0
1639137010000|2021-12-10 11:50:10|5946.51|5946.51|5944.81|5944.81|5946.51|5946.51|5944.81|5944.81|0
1639137020000|2021-12-10 11:50:20|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|0
1639137030000|2021-12-10 11:50:30|5944.57|5944.57|5945.51|5945.51|5945.94|5945.94|5944.57|5944.57|0
1639137040000|2021-12-10 11:50:40|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|0
1639137050000|2021-12-10 11:50:50|5945.77|5945.77|5946.01|5946.01|5946.01|5946.01|5945.77|5945.77|0
1639137060000|2021-12-10 11:51:00|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|0
1639137070000|2021-12-10 11:51:10|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|0
1639137080000|2021-12-10 11:51:20|5946.65|5946.65|5945.75|5945.75|5946.65|5946.65|5945.75|5945.75|0
1639137090000|2021-12-10 11:51:30|5945.51|5945.51|5945.03|5945.03|5945.75|5945.75|5945.03|5945.03|0
1639137100000|2021-12-10 11:51:40|5944.55|5944.55|5945.03|5945.03|5945.03|5945.03|5944.55|5944.55|0
1639137120000|2021-12-10 11:52:00|5945.27|5945.27|5946.39|5946.39|5946.39|5946.39|5945.27|5945.27|0
1639137130000|2021-12-10 11:52:10|5946.17|5946.17|5946.32|5946.32|5946.32|5946.32|5945.94|5945.94|0
1639137140000|2021-12-10 11:52:20|5946.56|5946.56|5946.56|5946.56|5946.56|5946.56|5946.56|5946.56|0
1639137150000|2021-12-10 11:52:30|5946.32|5946.32|5945.79|5945.79|5946.32|5946.32|5945.79|5945.79|0
1639137170000|2021-12-10 11:52:50|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|0
1639137180000|2021-12-10 11:53:00|5945.12|5945.12|5945.12|5945.12|5945.12|5945.12|5945.12|5945.12|0
1639137190000|2021-12-10 11:53:10|5945.34|5945.34|5945.37|5945.37|5945.37|5945.37|5945.34|5945.34|0
1639137200000|2021-12-10 11:53:20|5945.38|5945.38|5945.39|5945.39|5945.39|5945.39|5945.38|5945.38|0
1639137210000|2021-12-10 11:53:30|5945.61|5945.61|5945.85|5945.85|5945.85|5945.85|5945.61|5945.61|0
1639137220000|2021-12-10 11:53:40|5945.63|5945.63|5946.32|5946.32|5946.32|5946.32|5945.63|5945.63|0
1639137230000|2021-12-10 11:53:50|5947.11|5947.11|5947.11|5947.11|5947.11|5947.11|5947.11|5947.11|0
1639137240000|2021-12-10 11:54:00|5946.9|5946.9|5946.66|5946.66|5946.9|5946.9|5946.66|5946.66|0
1639137250000|2021-12-10 11:54:10|5946.21|5946.21|5943.96|5943.96|5946.21|5946.21|5943.92|5943.92|0
1639137270000|2021-12-10 11:54:30|5943.74|5943.74|5943.16|5943.16|5943.74|5943.74|5943.16|5943.16|0
1639137280000|2021-12-10 11:54:40|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|0
1639137290000|2021-12-10 11:54:50|5942.76|5942.76|5942.54|5942.54|5942.76|5942.76|5942.54|5942.54|0
1639137300000|2021-12-10 11:55:00|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|0
1639137310000|2021-12-10 11:55:10|5942.02|5942.02|5942.31|5942.31|5942.31|5942.31|5942.02|5942.02|0
1639137320000|2021-12-10 11:55:20|5941.73|5941.73|5939.68|5939.68|5941.73|5941.73|5939.68|5939.68|0
1639137330000|2021-12-10 11:55:30|5939.39|5939.39|5939.62|5939.62|5939.62|5939.62|5939.39|5939.39|0
1639137340000|2021-12-10 11:55:40|5939.84|5939.84|5940.61|5940.61|5940.61|5940.61|5939.84|5939.84|0
1639137360000|2021-12-10 11:56:00|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|0
1639137370000|2021-12-10 11:56:10|5940.03|5940.03|5940|5940|5940.03|5940.03|5940|5940|0
1639137380000|2021-12-10 11:56:20|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|0
1639137400000|2021-12-10 11:56:40|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1639137410000|2021-12-10 11:56:50|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|0
1639137420000|2021-12-10 11:57:00|5939.52|5939.52|5941.69|5941.69|5941.74|5941.74|5939.52|5939.52|0
1639137440000|2021-12-10 11:57:20|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|0
1639137450000|2021-12-10 11:57:30|5942.2|5942.2|5943.01|5943.01|5943.68|5943.68|5942.2|5942.2|0
1639137460000|2021-12-10 11:57:40|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|0
1639137500000|2021-12-10 11:58:20|5942.2|5942.2|5943.92|5943.92|5943.92|5943.92|5942.2|5942.2|0
1639137510000|2021-12-10 11:58:30|5944.16|5944.16|5944.14|5944.14|5944.37|5944.37|5943.92|5943.92|0
1639137520000|2021-12-10 11:58:40|5943.92|5943.92|5943.92|5943.92|5943.92|5943.92|5943.92|5943.92|0
1639137530000|2021-12-10 11:58:50|5944.21|5944.21|5944.66|5944.66|5944.66|5944.66|5944.21|5944.21|0
1639137540000|2021-12-10 11:59:00|5944.42|5944.42|5943.47|5943.47|5944.42|5944.42|5943.47|5943.47|0
1639137550000|2021-12-10 11:59:10|5943.5|5943.5|5943.52|5943.52|5943.52|5943.52|5943.5|5943.5|0
1639137560000|2021-12-10 11:59:20|5942.8|5942.8|5942.87|5942.87|5942.87|5942.87|5942.8|5942.8|0
1639137570000|2021-12-10 11:59:30|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|0
1639137590000|2021-12-10 11:59:50|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|0
1639137600000|2021-12-10 12:00:00|5944.12|5944.12|5943.64|5943.64|5944.12|5944.12|5943.59|5943.59|0
1639137610000|2021-12-10 12:00:10|5943.88|5943.88|5940.51|5940.51|5943.88|5943.88|5940.51|5940.51|0
1639137620000|2021-12-10 12:00:20|5940.75|5940.75|5941.02|5941.02|5941.04|5941.04|5940.75|5940.75|0
1639137630000|2021-12-10 12:00:30|5941.03|5941.03|5941.03|5941.03|5941.03|5941.03|5941.03|5941.03|0
1639137640000|2021-12-10 12:00:40|5941|5941|5940.71|5940.71|5941|5941|5940.71|5940.71|0
1639137650000|2021-12-10 12:00:50|5940.76|5940.76|5940.79|5940.79|5940.79|5940.79|5940.76|5940.76|0
1639137670000|2021-12-10 12:01:10|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1639137680000|2021-12-10 12:01:20|5938.36|5938.36|5939.23|5939.23|5939.52|5939.52|5938.36|5938.36|0
1639137690000|2021-12-10 12:01:30|5938.94|5938.94|5937.79|5937.79|5938.94|5938.94|5937.79|5937.79|0
1639137700000|2021-12-10 12:01:40|5938.51|5938.51|5938.21|5938.21|5938.51|5938.51|5938.21|5938.21|0
1639137720000|2021-12-10 12:02:00|5938.19|5938.19|5936.68|5936.68|5938.4|5938.4|5936.68|5936.68|0
1639137730000|2021-12-10 12:02:10|5937.17|5937.17|5937.18|5937.18|5937.18|5937.18|5937.17|5937.17|0
1639137740000|2021-12-10 12:02:20|5936.95|5936.95|5937.39|5937.39|5937.39|5937.39|5936.52|5936.52|0
1639137760000|2021-12-10 12:02:40|5936.92|5936.92|5936.12|5936.12|5936.92|5936.92|5936.12|5936.12|0
1639137770000|2021-12-10 12:02:50|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1639137780000|2021-12-10 12:03:00|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|0
1639137800000|2021-12-10 12:03:20|5935.64|5935.64|5934.22|5934.22|5935.64|5935.64|5934.22|5934.22|0
1639137820000|2021-12-10 12:03:40|5933.94|5933.94|5933.94|5933.94|5933.94|5933.94|5933.94|5933.94|0
1639137830000|2021-12-10 12:03:50|5933.7|5933.7|5933.48|5933.48|5933.7|5933.7|5933.48|5933.48|0
1639137840000|2021-12-10 12:04:00|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|0
1639137850000|2021-12-10 12:04:10|5932.52|5932.52|5934.49|5934.49|5934.49|5934.49|5932.52|5932.52|0
1639137860000|2021-12-10 12:04:20|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|0
1639137870000|2021-12-10 12:04:30|5935.2|5935.2|5936.59|5936.59|5936.59|5936.59|5935.16|5935.16|0
1639137880000|2021-12-10 12:04:40|5936.12|5936.12|5936.69|5936.69|5936.69|5936.69|5936.12|5936.12|0
1639137890000|2021-12-10 12:04:50|5937.77|5937.77|5938.13|5938.13|5938.18|5938.18|5937.77|5937.77|0
1639137900000|2021-12-10 12:05:00|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1639137910000|2021-12-10 12:05:10|5938.69|5938.69|5936.66|5936.66|5938.69|5938.69|5936.66|5936.66|0
1639137920000|2021-12-10 12:05:20|5936.55|5936.55|5935.97|5935.97|5936.55|5936.55|5935.97|5935.97|0
1639137940000|2021-12-10 12:05:40|5935.26|5935.26|5934.25|5934.25|5935.26|5935.26|5934.25|5934.25|0
1639137950000|2021-12-10 12:05:50|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|0
1639137960000|2021-12-10 12:06:00|5933.25|5933.25|5933.25|5933.25|5933.25|5933.25|5933.25|5933.25|0
1639137970000|2021-12-10 12:06:10|5931.91|5931.91|5932.08|5932.08|5932.12|5932.12|5931.88|5931.88|0
1639137980000|2021-12-10 12:06:20|5931.79|5931.79|5932.31|5932.31|5932.31|5932.31|5931.79|5931.79|0
1639137990000|2021-12-10 12:06:30|5932.55|5932.55|5933.49|5933.49|5933.49|5933.49|5932.55|5932.55|0
1639138010000|2021-12-10 12:06:50|5933.7|5933.7|5933.99|5933.99|5933.99|5933.99|5933.7|5933.7|0
1639138020000|2021-12-10 12:07:00|5934.23|5934.23|5934.57|5934.57|5934.57|5934.57|5934.23|5934.23|0
1639138030000|2021-12-10 12:07:10|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|0
1639138040000|2021-12-10 12:07:20|5934.5|5934.5|5933.92|5933.92|5934.5|5934.5|5933.92|5933.92|0
1639138050000|2021-12-10 12:07:30|5933.49|5933.49|5933.94|5933.94|5933.94|5933.94|5933.49|5933.49|0
1639138060000|2021-12-10 12:07:40|5933.93|5933.93|5932.66|5932.66|5933.93|5933.93|5932.66|5932.66|0
1639138080000|2021-12-10 12:08:00|5932.37|5932.37|5932.62|5932.62|5932.62|5932.62|5932.13|5932.13|0
1639138090000|2021-12-10 12:08:10|5933.2|5933.2|5932.99|5932.99|5933.2|5933.2|5932.99|5932.99|0
1639138100000|2021-12-10 12:08:20|5932.51|5932.51|5931.48|5931.48|5932.51|5932.51|5931.48|5931.48|0
1639138110000|2021-12-10 12:08:30|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|0
1639138120000|2021-12-10 12:08:40|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|0
1639138130000|2021-12-10 12:08:50|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|0
1639138140000|2021-12-10 12:09:00|5931.22|5931.22|5931.22|5931.22|5931.22|5931.22|5931.22|5931.22|0
1639138150000|2021-12-10 12:09:10|5931.44|5931.44|5931.22|5931.22|5931.46|5931.46|5930.72|5930.72|0
1639138160000|2021-12-10 12:09:20|5931.99|5931.99|5931.81|5931.81|5931.99|5931.99|5931.52|5931.52|0
1639138170000|2021-12-10 12:09:30|5932.45|5932.45|5932.47|5932.47|5932.47|5932.47|5932.45|5932.45|0
1639138180000|2021-12-10 12:09:40|5932.7|5932.7|5934.33|5934.33|5934.33|5934.33|5932.7|5932.7|0
1639138190000|2021-12-10 12:09:50|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1639138200000|2021-12-10 12:10:00|5934.35|5934.35|5935.13|5935.13|5935.13|5935.13|5934.35|5934.35|0
1639138210000|2021-12-10 12:10:10|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|0
1639138230000|2021-12-10 12:10:30|5935.52|5935.52|5935.52|5935.52|5935.52|5935.52|5935.52|5935.52|0
1639138240000|2021-12-10 12:10:40|5935.99|5935.99|5936.88|5936.88|5936.88|5936.88|5935.99|5935.99|0
1639138250000|2021-12-10 12:10:50|5936.66|5936.66|5936.7|5936.7|5936.7|5936.7|5936.66|5936.66|0
1639138260000|2021-12-10 12:11:00|5936.49|5936.49|5935.65|5935.65|5936.49|5936.49|5935.65|5935.65|0
1639138270000|2021-12-10 12:11:10|5936.23|5936.23|5936.25|5936.25|5936.25|5936.25|5936.23|5936.23|0
1639138280000|2021-12-10 12:11:20|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|5937.07|0
1639138290000|2021-12-10 12:11:30|5936.54|5936.54|5936.33|5936.33|5936.54|5936.54|5936.33|5936.33|0
1639138320000|2021-12-10 12:12:00|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|0
1639138340000|2021-12-10 12:12:20|5936.34|5936.34|5935.84|5935.84|5936.63|5936.63|5935.84|5935.84|0
1639138350000|2021-12-10 12:12:30|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1639138360000|2021-12-10 12:12:40|5935.13|5935.13|5934.63|5934.63|5935.13|5935.13|5934.63|5934.63|0
1639138370000|2021-12-10 12:12:50|5934.34|5934.34|5934.34|5934.34|5934.34|5934.34|5934.34|5934.34|0
1639138380000|2021-12-10 12:13:00|5933.91|5933.91|5933.91|5933.91|5933.94|5933.94|5933.9|5933.9|0
1639138390000|2021-12-10 12:13:10|5933.63|5933.63|5933.36|5933.36|5933.63|5933.63|5933.36|5933.36|0
1639138400000|2021-12-10 12:13:20|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|0
1639138430000|2021-12-10 12:13:50|5933.7|5933.7|5933.72|5933.72|5933.72|5933.72|5933.69|5933.69|0
1639138440000|2021-12-10 12:14:00|5934.41|5934.41|5934.17|5934.17|5934.41|5934.41|5934.17|5934.17|0
1639138460000|2021-12-10 12:14:20|5933.7|5933.7|5933.94|5933.94|5933.94|5933.94|5933.7|5933.7|0
1639138470000|2021-12-10 12:14:30|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|0
1639138480000|2021-12-10 12:14:40|5933.71|5933.71|5933.42|5933.42|5933.71|5933.71|5933.42|5933.42|0
1639138490000|2021-12-10 12:14:50|5933.71|5933.71|5935.61|5935.61|5935.61|5935.61|5933.47|5933.47|0
1639138500000|2021-12-10 12:15:00|5935.37|5935.37|5935.18|5935.18|5935.37|5935.37|5935.16|5935.16|0
1639138510000|2021-12-10 12:15:10|5935.62|5935.62|5936.33|5936.33|5936.33|5936.33|5935.62|5935.62|0
1639138520000|2021-12-10 12:15:20|5934.82|5934.82|5934.77|5934.77|5934.82|5934.82|5934.32|5934.32|0
1639138530000|2021-12-10 12:15:30|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|0
1639138540000|2021-12-10 12:15:40|5935.89|5935.89|5936.37|5936.37|5936.37|5936.37|5935.89|5935.89|0
1639138550000|2021-12-10 12:15:50|5935.68|5935.68|5936.55|5936.55|5936.55|5936.55|5935.68|5935.68|0
1639138560000|2021-12-10 12:16:00|5936.09|5936.09|5936.09|5936.09|5936.09|5936.09|5936.09|5936.09|0
1639138570000|2021-12-10 12:16:10|5935.06|5935.06|5935.35|5935.35|5935.35|5935.35|5935.06|5935.06|0
1639138590000|2021-12-10 12:16:30|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|5934.77|5934.77|0
1639138610000|2021-12-10 12:16:50|5935.1|5935.1|5935.06|5935.06|5935.1|5935.1|5935.06|5935.06|0
1639138620000|2021-12-10 12:17:00|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|0
1639138630000|2021-12-10 12:17:10|5934.15|5934.15|5934.15|5934.15|5934.15|5934.15|5934.15|5934.15|0
1639138640000|2021-12-10 12:17:20|5934.37|5934.37|5934.08|5934.08|5934.37|5934.37|5934.08|5934.08|0
1639138650000|2021-12-10 12:17:30|5934.37|5934.37|5934.37|5934.37|5934.37|5934.37|5934.37|5934.37|0
1639138660000|2021-12-10 12:17:40|5934.15|5934.15|5933.86|5933.86|5934.15|5934.15|5933.86|5933.86|0
1639138670000|2021-12-10 12:17:50|5934.15|5934.15|5934.15|5934.15|5934.15|5934.15|5934.15|5934.15|0
1639138680000|2021-12-10 12:18:00|5934.18|5934.18|5933.9|5933.9|5934.19|5934.19|5933.9|5933.9|0
1639138700000|2021-12-10 12:18:20|5934.12|5934.12|5934.36|5934.36|5934.65|5934.65|5934.12|5934.12|0
1639138710000|2021-12-10 12:18:30|5935.05|5935.05|5935.2|5935.2|5935.49|5935.49|5935.05|5935.05|0
1639138720000|2021-12-10 12:18:40|5935.87|5935.87|5936.45|5936.45|5936.45|5936.45|5935.87|5935.87|0
1639138730000|2021-12-10 12:18:50|5936.74|5936.74|5936.74|5936.74|5936.74|5936.74|5936.74|5936.74|0
1639138740000|2021-12-10 12:19:00|5936.81|5936.81|5936.88|5936.88|5937.1|5937.1|5936.81|5936.81|0
1639138750000|2021-12-10 12:19:10|5936.64|5936.64|5936.35|5936.35|5936.64|5936.64|5936.35|5936.35|0
1639138760000|2021-12-10 12:19:20|5936.07|5936.07|5936.07|5936.07|5936.07|5936.07|5936.07|5936.07|0
1639138770000|2021-12-10 12:19:30|5935.78|5935.78|5935.56|5935.56|5935.78|5935.78|5935.56|5935.56|0
1639138780000|2021-12-10 12:19:40|5935.35|5935.35|5934.64|5934.64|5935.35|5935.35|5934.64|5934.64|0
1639138790000|2021-12-10 12:19:50|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1639138810000|2021-12-10 12:20:10|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|0
1639138820000|2021-12-10 12:20:20|5934.26|5934.26|5935.47|5935.47|5935.47|5935.47|5934.26|5934.26|0
1639138830000|2021-12-10 12:20:30|5935.69|5935.69|5936.23|5936.23|5936.23|5936.23|5935.69|5935.69|0
1639138840000|2021-12-10 12:20:40|5936.28|5936.28|5936.29|5936.29|5936.29|5936.29|5936.28|5936.28|0
1639138850000|2021-12-10 12:20:50|5936|5936|5936|5936|5936|5936|5936|5936|0
1639138860000|2021-12-10 12:21:00|5936.01|5936.01|5936.03|5936.03|5936.03|5936.03|5936.01|5936.01|0
1639138870000|2021-12-10 12:21:10|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|0
1639138880000|2021-12-10 12:21:20|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|0
1639138910000|2021-12-10 12:21:50|5937.34|5937.34|5938.34|5938.34|5938.34|5938.34|5937.34|5937.34|0
1639138920000|2021-12-10 12:22:00|5938.11|5938.11|5937.87|5937.87|5938.11|5938.11|5937.87|5937.87|0
1639138930000|2021-12-10 12:22:10|5937.91|5937.91|5937.72|5937.72|5937.98|5937.98|5937.72|5937.72|0
1639138950000|2021-12-10 12:22:30|5937.59|5937.59|5938.3|5938.3|5938.3|5938.3|5937.59|5937.59|0
1639138970000|2021-12-10 12:22:50|5938.06|5938.06|5937.6|5937.6|5938.35|5938.35|5937.6|5937.6|0
1639138980000|2021-12-10 12:23:00|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1639138990000|2021-12-10 12:23:10|5937.33|5937.33|5937.35|5937.35|5937.35|5937.35|5937.33|5937.33|0
1639139000000|2021-12-10 12:23:20|5937.36|5937.36|5937.35|5937.35|5937.36|5937.36|5937.35|5937.35|0
1639139010000|2021-12-10 12:23:30|5937.83|5937.83|5937.11|5937.11|5937.83|5937.83|5937.11|5937.11|0
1639139020000|2021-12-10 12:23:40|5936.83|5936.83|5936.32|5936.32|5936.83|5936.83|5936.32|5936.32|0
1639139040000|2021-12-10 12:24:00|5936.11|5936.11|5936.34|5936.34|5936.34|5936.34|5936.11|5936.11|0
1639139060000|2021-12-10 12:24:20|5937.52|5937.52|5937.81|5937.81|5937.81|5937.81|5937.52|5937.52|0
1639139070000|2021-12-10 12:24:30|5937.59|5937.59|5938.04|5938.04|5938.04|5938.04|5937.59|5937.59|0
1639139090000|2021-12-10 12:24:50|5938.47|5938.47|5939.17|5939.17|5939.17|5939.17|5938.47|5938.47|0
1639139100000|2021-12-10 12:25:00|5938.93|5938.93|5939.38|5939.38|5939.38|5939.38|5938.93|5938.93|0
1639139110000|2021-12-10 12:25:10|5939.49|5939.49|5938.86|5938.86|5939.53|5939.53|5938.86|5938.86|0
1639139120000|2021-12-10 12:25:20|5938.79|5938.79|5938.5|5938.5|5938.79|5938.79|5938.5|5938.5|0
1639139130000|2021-12-10 12:25:30|5938.49|5938.49|5938.49|5938.49|5938.49|5938.49|5938.49|5938.49|0
1639139140000|2021-12-10 12:25:40|5939.88|5939.88|5940.59|5940.59|5940.59|5940.59|5939.88|5939.88|0
1639139150000|2021-12-10 12:25:50|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1639139160000|2021-12-10 12:26:00|5940.78|5940.78|5940.11|5940.11|5940.78|5940.78|5940.11|5940.11|0
1639139170000|2021-12-10 12:26:10|5939.82|5939.82|5940.73|5940.73|5940.73|5940.73|5939.82|5939.82|0
1639139180000|2021-12-10 12:26:20|5940.49|5940.49|5940.28|5940.28|5940.49|5940.49|5940.28|5940.28|0
1639139190000|2021-12-10 12:26:30|5940.49|5940.49|5940.73|5940.73|5940.73|5940.73|5940.49|5940.49|0
1639139210000|2021-12-10 12:26:50|5941.31|5941.31|5941.76|5941.76|5941.76|5941.76|5941.31|5941.31|0
1639139240000|2021-12-10 12:27:20|5942.05|5942.05|5942.79|5942.79|5943.24|5943.24|5942.05|5942.05|0
1639139250000|2021-12-10 12:27:30|5942.55|5942.55|5942.34|5942.34|5942.58|5942.58|5942.34|5942.34|0
1639139260000|2021-12-10 12:27:40|5942.55|5942.55|5943.08|5943.08|5943.08|5943.08|5942.55|5942.55|0
1639139270000|2021-12-10 12:27:50|5943.77|5943.77|5943.53|5943.53|5943.77|5943.77|5943.53|5943.53|0
1639139300000|2021-12-10 12:28:20|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|5943.06|0
1639139310000|2021-12-10 12:28:30|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|0
1639139320000|2021-12-10 12:28:40|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|0
1639139330000|2021-12-10 12:28:50|5943.82|5943.82|5943.84|5943.84|5943.84|5943.84|5943.82|5943.82|0
1639139340000|2021-12-10 12:29:00|5944.51|5944.51|5946.01|5946.01|5946.01|5946.01|5944.51|5944.51|0
1639139350000|2021-12-10 12:29:10|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1639139360000|2021-12-10 12:29:20|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|0
1639139370000|2021-12-10 12:29:30|5946|5946|5945.47|5945.47|5946|5946|5945.47|5945.47|0
1639139380000|2021-12-10 12:29:40|5945.9|5945.9|5945.93|5945.93|5945.93|5945.93|5945.69|5945.69|0
1639139390000|2021-12-10 12:29:50|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|0
1639139400000|2021-12-10 12:30:00|5945.93|5945.93|5947.83|5947.83|5947.83|5947.83|5945.93|5945.93|0
1639139410000|2021-12-10 12:30:10|5947.59|5947.59|5947.56|5947.56|5947.85|5947.85|5947.56|5947.56|0
1639139420000|2021-12-10 12:30:20|5947.27|5947.27|5946.51|5946.51|5947.27|5947.27|5946.51|5946.51|0
1639139430000|2021-12-10 12:30:30|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|0
1639139440000|2021-12-10 12:30:40|5945.84|5945.84|5945.07|5945.07|5945.84|5945.84|5945.07|5945.07|0
1639139450000|2021-12-10 12:30:50|5945.31|5945.31|5945.07|5945.07|5945.31|5945.31|5945.07|5945.07|0
1639139460000|2021-12-10 12:31:00|5944.86|5944.86|5944.57|5944.57|5944.86|5944.86|5944.57|5944.57|0
1639139470000|2021-12-10 12:31:10|5944.52|5944.52|5944.45|5944.45|5944.52|5944.52|5944.45|5944.45|0
1639139480000|2021-12-10 12:31:20|5944.43|5944.43|5944.42|5944.42|5944.43|5944.43|5944.42|5944.42|0
1639139490000|2021-12-10 12:31:30|5944.18|5944.18|5944.44|5944.44|5944.65|5944.65|5944.18|5944.18|0
1639139500000|2021-12-10 12:31:40|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|0
1639139510000|2021-12-10 12:31:50|5943.91|5943.91|5944.6|5944.6|5944.6|5944.6|5943.91|5943.91|0
1639139520000|2021-12-10 12:32:00|5944.84|5944.84|5944.58|5944.58|5945.06|5945.06|5944.58|5944.58|0
1639139530000|2021-12-10 12:32:10|5944.82|5944.82|5944.05|5944.05|5944.82|5944.82|5944.05|5944.05|0
1639139540000|2021-12-10 12:32:20|5944.29|5944.29|5945.06|5945.06|5945.06|5945.06|5944.29|5944.29|0
1639139550000|2021-12-10 12:32:30|5945.73|5945.73|5945.33|5945.33|5945.78|5945.78|5945.33|5945.33|0
1639139560000|2021-12-10 12:32:40|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|0
1639139570000|2021-12-10 12:32:50|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|0
1639139580000|2021-12-10 12:33:00|5945.81|5945.81|5945.79|5945.79|5945.81|5945.81|5945.76|5945.76|0
1639139590000|2021-12-10 12:33:10|5946|5946|5946|5946|5946|5946|5946|5946|0
1639139600000|2021-12-10 12:33:20|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|5945.55|0
1639139610000|2021-12-10 12:33:30|5945.26|5945.26|5943.85|5943.85|5945.26|5945.26|5943.61|5943.61|0
1639139620000|2021-12-10 12:33:40|5944.06|5944.06|5943.61|5943.61|5944.06|5944.06|5943.61|5943.61|0
1639139630000|2021-12-10 12:33:50|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|0
1639139650000|2021-12-10 12:34:10|5943.7|5943.7|5943.65|5943.65|5943.7|5943.7|5943.63|5943.63|0
1639139660000|2021-12-10 12:34:20|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|5943.66|0
1639139670000|2021-12-10 12:34:30|5943.9|5943.9|5943.95|5943.95|5943.95|5943.95|5943.66|5943.66|0
1639139680000|2021-12-10 12:34:40|5944.19|5944.19|5944.19|5944.19|5944.19|5944.19|5944.19|5944.19|0
1639139710000|2021-12-10 12:35:10|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|0
1639139730000|2021-12-10 12:35:30|5943|5943|5943|5943|5943|5943|5943|5943|0
1639139750000|2021-12-10 12:35:50|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|0
1639139760000|2021-12-10 12:36:00|5943.52|5943.52|5943.74|5943.74|5943.74|5943.74|5943.28|5943.28|0
1639139770000|2021-12-10 12:36:10|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|0
1639139780000|2021-12-10 12:36:20|5943.93|5943.93|5944.58|5944.58|5944.58|5944.58|5943.88|5943.88|0
1639139790000|2021-12-10 12:36:30|5944.34|5944.34|5944.82|5944.82|5944.82|5944.82|5944.34|5944.34|0
1639139800000|2021-12-10 12:36:40|5945.04|5945.04|5945|5945|5945.04|5945.04|5945|5945|0
1639139810000|2021-12-10 12:36:50|5945.22|5945.22|5945|5945|5945.22|5945.22|5945|5945|0
1639139820000|2021-12-10 12:37:00|5944.55|5944.55|5943.8|5943.8|5944.55|5944.55|5943.8|5943.8|0
1639139830000|2021-12-10 12:37:10|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|0
1639139840000|2021-12-10 12:37:20|5943.87|5943.87|5944.67|5944.67|5944.88|5944.88|5943.87|5943.87|0
1639139870000|2021-12-10 12:37:50|5944.65|5944.65|5944.88|5944.88|5944.88|5944.88|5944.64|5944.64|0
1639139880000|2021-12-10 12:38:00|5944.87|5944.87|5945.96|5945.96|5945.96|5945.96|5944.87|5944.87|0
1639139890000|2021-12-10 12:38:10|5945.94|5945.94|5945.74|5945.74|5945.94|5945.94|5945.74|5945.74|0
1639139900000|2021-12-10 12:38:20|5945.75|5945.75|5945.53|5945.53|5945.75|5945.75|5945.53|5945.53|0
1639139910000|2021-12-10 12:38:30|5945.52|5945.52|5944.83|5944.83|5945.52|5945.52|5944.83|5944.83|0
1639139920000|2021-12-10 12:38:40|5945.28|5945.28|5945.79|5945.79|5945.79|5945.79|5945.28|5945.28|0
1639139930000|2021-12-10 12:38:50|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|0
1639139950000|2021-12-10 12:39:10|5945.79|5945.79|5945.76|5945.76|5945.8|5945.8|5945.75|5945.75|0
1639139960000|2021-12-10 12:39:20|5945.33|5945.33|5946|5946|5946|5946|5945.33|5945.33|0
1639139980000|2021-12-10 12:39:40|5946.67|5946.67|5947.41|5947.41|5947.65|5947.65|5946.67|5946.67|0
1639139990000|2021-12-10 12:39:50|5946.98|5946.98|5946.5|5946.5|5946.98|5946.98|5946.5|5946.5|0
1639140000000|2021-12-10 12:40:00|5946.54|5946.54|5947.01|5947.01|5947.01|5947.01|5946.54|5946.54|0
1639140010000|2021-12-10 12:40:10|5947|5947|5948.18|5948.18|5948.18|5948.18|5947|5947|0
1639140020000|2021-12-10 12:40:20|5947.89|5947.89|5947.94|5947.94|5947.94|5947.94|5947.89|5947.89|0
1639140040000|2021-12-10 12:40:40|5947.96|5947.96|5948.18|5948.18|5948.18|5948.18|5947.96|5947.96|0
1639140060000|2021-12-10 12:41:00|5947.7|5947.7|5947.03|5947.03|5947.7|5947.7|5947.03|5947.03|0
1639140070000|2021-12-10 12:41:10|5947.02|5947.02|5946.69|5946.69|5947.02|5947.02|5946.69|5946.69|0
1639140090000|2021-12-10 12:41:30|5946.74|5946.74|5946.95|5946.95|5946.97|5946.97|5946.74|5946.74|0
1639140120000|2021-12-10 12:42:00|5947.23|5947.23|5947|5947|5947.23|5947.23|5947|5947|0
1639140130000|2021-12-10 12:42:10|5947.02|5947.02|5947.26|5947.26|5947.26|5947.26|5947.02|5947.02|0
1639140150000|2021-12-10 12:42:30|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1639140160000|2021-12-10 12:42:40|5948.53|5948.53|5949.42|5949.42|5949.44|5949.44|5948.53|5948.53|0
1639140170000|2021-12-10 12:42:50|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|0
1639140180000|2021-12-10 12:43:00|5950.09|5950.09|5951.34|5951.34|5951.34|5951.34|5950.09|5950.09|0
1639140190000|2021-12-10 12:43:10|5951.42|5951.42|5951.2|5951.2|5951.42|5951.42|5951.17|5951.17|0
1639140200000|2021-12-10 12:43:20|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|0
1639140210000|2021-12-10 12:43:30|5950.75|5950.75|5950.28|5950.28|5950.75|5950.75|5950.28|5950.28|0
1639140220000|2021-12-10 12:43:40|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|0
1639140240000|2021-12-10 12:44:00|5950.3|5950.3|5949.77|5949.77|5950.3|5950.3|5949.77|5949.77|0
1639140250000|2021-12-10 12:44:10|5949.76|5949.76|5950.06|5950.06|5950.06|5950.06|5949.75|5949.75|0
1639140270000|2021-12-10 12:44:30|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|0
1639140280000|2021-12-10 12:44:40|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|0
1639140290000|2021-12-10 12:44:50|5948.84|5948.84|5949.42|5949.42|5949.42|5949.42|5948.6|5948.6|0
1639140300000|2021-12-10 12:45:00|5949.65|5949.65|5949.65|5949.65|5949.65|5949.65|5949.65|5949.65|0
1639140310000|2021-12-10 12:45:10|5949.68|5949.68|5949.7|5949.7|5949.7|5949.7|5949.68|5949.68|0
1639140320000|2021-12-10 12:45:20|5951.43|5951.43|5951|5951|5951.9|5951.9|5951|5951|0
1639140330000|2021-12-10 12:45:30|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|0
1639140340000|2021-12-10 12:45:40|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1639140350000|2021-12-10 12:45:50|5950.68|5950.68|5951.29|5951.29|5951.29|5951.29|5950.68|5950.68|0
1639140360000|2021-12-10 12:46:00|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|0
1639140370000|2021-12-10 12:46:10|5949.64|5949.64|5951.05|5951.05|5951.05|5951.05|5949.64|5949.64|0
1639140390000|2021-12-10 12:46:30|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1639140400000|2021-12-10 12:46:40|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|0
1639140410000|2021-12-10 12:46:50|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|0
1639140420000|2021-12-10 12:47:00|5950.53|5950.53|5951.83|5951.83|5951.83|5951.83|5950.53|5950.53|0
1639140430000|2021-12-10 12:47:10|5952.04|5952.04|5952.58|5952.58|5952.79|5952.79|5952.04|5952.04|0
1639140440000|2021-12-10 12:47:20|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1639140450000|2021-12-10 12:47:30|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|5951.64|0
1639140460000|2021-12-10 12:47:40|5951.41|5951.41|5950.76|5950.76|5951.41|5951.41|5950.76|5950.76|0
1639140470000|2021-12-10 12:47:50|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|0
1639140500000|2021-12-10 12:48:20|5950.54|5950.54|5950.95|5950.95|5950.95|5950.95|5950.52|5950.52|0
1639140510000|2021-12-10 12:48:30|5951.21|5951.21|5951|5951|5951.91|5951.91|5951|5951|0
1639140520000|2021-12-10 12:48:40|5951.05|5951.05|5951.09|5951.09|5951.27|5951.27|5950.81|5950.81|0
1639140530000|2021-12-10 12:48:50|5951.31|5951.31|5951.82|5951.82|5951.84|5951.84|5951.31|5951.31|0
1639140540000|2021-12-10 12:49:00|5951.59|5951.59|5951.32|5951.32|5951.59|5951.59|5951.3|5951.3|0
1639140550000|2021-12-10 12:49:10|5951.11|5951.11|5950.82|5950.82|5951.11|5951.11|5950.82|5950.82|0
1639140560000|2021-12-10 12:49:20|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1639140570000|2021-12-10 12:49:30|5950.48|5950.48|5950.46|5950.46|5950.48|5950.48|5950.46|5950.46|0
1639140580000|2021-12-10 12:49:40|5950.43|5950.43|5949.01|5949.01|5950.43|5950.43|5949.01|5949.01|0
1639140590000|2021-12-10 12:49:50|5949.02|5949.02|5949.07|5949.07|5949.07|5949.07|5949.02|5949.02|0
1639140600000|2021-12-10 12:50:00|5949.31|5949.31|5949.71|5949.71|5949.71|5949.71|5949.28|5949.28|0
1639140610000|2021-12-10 12:50:10|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|0
1639140620000|2021-12-10 12:50:20|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|0
1639140630000|2021-12-10 12:50:30|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|0
1639140640000|2021-12-10 12:50:40|5950.45|5950.45|5950.45|5950.45|5950.45|5950.45|5950.45|5950.45|0
1639140670000|2021-12-10 12:51:10|5950.74|5950.74|5951.75|5951.75|5951.75|5951.75|5950.74|5950.74|0
1639140680000|2021-12-10 12:51:20|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|0
1639140690000|2021-12-10 12:51:30|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|0
1639140710000|2021-12-10 12:51:50|5951.81|5951.81|5952.66|5952.66|5952.66|5952.66|5951.79|5951.79|0
1639140720000|2021-12-10 12:52:00|5953.11|5953.11|5954.31|5954.31|5954.31|5954.31|5953.11|5953.11|0
1639140730000|2021-12-10 12:52:10|5954.76|5954.76|5954.55|5954.55|5954.76|5954.76|5954.55|5954.55|0
1639140740000|2021-12-10 12:52:20|5955.58|5955.58|5955.56|5955.56|5955.79|5955.79|5955.56|5955.56|0
1639140750000|2021-12-10 12:52:30|5955.27|5955.27|5955.33|5955.33|5955.33|5955.33|5955.27|5955.27|0
1639140760000|2021-12-10 12:52:40|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1639140780000|2021-12-10 12:53:00|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|0
1639140790000|2021-12-10 12:53:10|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1639140810000|2021-12-10 12:53:30|5954.19|5954.19|5954.4|5954.4|5954.4|5954.4|5954.19|5954.19|0
1639140820000|2021-12-10 12:53:40|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.06|5954.06|0
1639140840000|2021-12-10 12:54:00|5954.93|5954.93|5955.67|5955.67|5955.67|5955.67|5954.93|5954.93|0
1639140850000|2021-12-10 12:54:10|5957.25|5957.25|5957.56|5957.56|5957.77|5957.77|5957.25|5957.25|0
1639140860000|2021-12-10 12:54:20|5957.77|5957.77|5958.47|5958.47|5959.35|5959.35|5957.77|5957.77|0
1639140870000|2021-12-10 12:54:30|5958.9|5958.9|5958.47|5958.47|5958.9|5958.9|5958.47|5958.47|0
1639140880000|2021-12-10 12:54:40|5958.68|5958.68|5959.11|5959.11|5959.11|5959.11|5958.68|5958.68|0
1639140890000|2021-12-10 12:54:50|5959.35|5959.35|5958.85|5958.85|5959.35|5959.35|5958.85|5958.85|0
1639140900000|2021-12-10 12:55:00|5959.13|5959.13|5958.39|5958.39|5959.13|5959.13|5958.39|5958.39|0
1639140910000|2021-12-10 12:55:10|5958.68|5958.68|5959.5|5959.5|5959.5|5959.5|5958.68|5958.68|0
1639140920000|2021-12-10 12:55:20|5959.71|5959.71|5959.5|5959.5|5959.71|5959.71|5959.5|5959.5|0
1639140930000|2021-12-10 12:55:30|5959.71|5959.71|5959.93|5959.93|5959.93|5959.93|5959.71|5959.71|0
1639140940000|2021-12-10 12:55:40|5960.51|5960.51|5960.29|5960.29|5960.51|5960.51|5960.29|5960.29|0
1639140950000|2021-12-10 12:55:50|5960|5960|5959.71|5959.71|5960|5960|5959.71|5959.71|0
1639140980000|2021-12-10 12:56:20|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|0
1639141000000|2021-12-10 12:56:40|5959.91|5959.91|5959.38|5959.38|5959.91|5959.91|5959.33|5959.33|0
1639141010000|2021-12-10 12:56:50|5959.37|5959.37|5958.43|5958.43|5959.37|5959.37|5958.43|5958.43|0
1639141020000|2021-12-10 12:57:00|5958.44|5958.44|5957.91|5957.91|5958.44|5958.44|5957.91|5957.91|0
1639141030000|2021-12-10 12:57:10|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|0
1639141040000|2021-12-10 12:57:20|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|0
1639141050000|2021-12-10 12:57:30|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|0
1639141080000|2021-12-10 12:58:00|5958.4|5958.4|5958.85|5958.85|5958.85|5958.85|5958.4|5958.4|0
1639141090000|2021-12-10 12:58:10|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|0
1639141100000|2021-12-10 12:58:20|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1639141130000|2021-12-10 12:58:50|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|0
1639141140000|2021-12-10 12:59:00|5957.72|5957.72|5955.42|5955.42|5957.72|5957.72|5955.42|5955.42|0
1639141150000|2021-12-10 12:59:10|5955.41|5955.41|5954.48|5954.48|5955.41|5955.41|5954.48|5954.48|0
1639141160000|2021-12-10 12:59:20|5954.71|5954.71|5954.95|5954.95|5954.95|5954.95|5954.71|5954.71|0
1639141170000|2021-12-10 12:59:30|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1639141180000|2021-12-10 12:59:40|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|5954.63|0
1639141190000|2021-12-10 12:59:50|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|0
1639141200000|2021-12-10 13:00:00|5954.87|5954.87|5953.79|5953.79|5954.87|5954.87|5953.79|5953.79|0
1639141210000|2021-12-10 13:00:10|5952.17|5952.17|5952.19|5952.19|5952.19|5952.19|5952.17|5952.17|0
1639141220000|2021-12-10 13:00:20|5952.43|5952.43|5953.1|5953.1|5953.1|5953.1|5952.43|5952.43|0
1639141230000|2021-12-10 13:00:30|5952.62|5952.62|5952.05|5952.05|5952.62|5952.62|5952.05|5952.05|0
1639141240000|2021-12-10 13:00:40|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|0
1639141250000|2021-12-10 13:00:50|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|0
1639141260000|2021-12-10 13:01:00|5951.14|5951.14|5951.38|5951.38|5951.38|5951.38|5951.14|5951.14|0
1639141280000|2021-12-10 13:01:20|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|0
1639141290000|2021-12-10 13:01:30|5951.81|5951.81|5952.77|5952.77|5952.77|5952.77|5951.81|5951.81|0
1639141300000|2021-12-10 13:01:40|5952.84|5952.84|5952.18|5952.18|5952.84|5952.84|5952.18|5952.18|0
1639141310000|2021-12-10 13:01:50|5952.13|5952.13|5952.13|5952.13|5952.13|5952.13|5952.13|5952.13|0
1639141330000|2021-12-10 13:02:10|5953.56|5953.56|5954.71|5954.71|5955|5955|5953.56|5953.56|0
1639141340000|2021-12-10 13:02:20|5954.23|5954.23|5954.47|5954.47|5954.68|5954.68|5954.23|5954.23|0
1639141350000|2021-12-10 13:02:30|5954.23|5954.23|5954.52|5954.52|5954.52|5954.52|5954.23|5954.23|0
1639141370000|2021-12-10 13:02:50|5954.76|5954.76|5954.69|5954.69|5954.76|5954.76|5954.67|5954.67|0
1639141380000|2021-12-10 13:03:00|5954.67|5954.67|5955.13|5955.13|5955.13|5955.13|5954.67|5954.67|0
1639141400000|2021-12-10 13:03:20|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1639141410000|2021-12-10 13:03:30|5955.09|5955.09|5954.62|5954.62|5955.09|5955.09|5954.62|5954.62|0
1639141430000|2021-12-10 13:03:50|5954.33|5954.33|5956.11|5956.11|5956.11|5956.11|5954.33|5954.33|0
1639141470000|2021-12-10 13:04:30|5956.13|5956.13|5956.12|5956.12|5956.13|5956.13|5956.12|5956.12|0
1639141480000|2021-12-10 13:04:40|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|0
1639141490000|2021-12-10 13:04:50|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1639141500000|2021-12-10 13:05:00|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1639141510000|2021-12-10 13:05:10|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.2|5954.2|0
1639141520000|2021-12-10 13:05:20|5953.77|5953.77|5954.42|5954.42|5954.42|5954.42|5953.77|5953.77|0
1639141530000|2021-12-10 13:05:30|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1639141540000|2021-12-10 13:05:40|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|0
1639141550000|2021-12-10 13:05:50|5954.25|5954.25|5954.24|5954.24|5954.25|5954.25|5954.24|5954.24|0
1639141560000|2021-12-10 13:06:00|5953.95|5953.95|5953.7|5953.7|5953.95|5953.95|5953.7|5953.7|0
1639141570000|2021-12-10 13:06:10|5952.94|5952.94|5952.65|5952.65|5952.94|5952.94|5952.65|5952.65|0
1639141600000|2021-12-10 13:06:40|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1639141620000|2021-12-10 13:07:00|5952.32|5952.32|5951.64|5951.64|5952.32|5952.32|5951.64|5951.64|0
1639141630000|2021-12-10 13:07:10|5951.85|5951.85|5951.88|5951.88|5951.89|5951.89|5951.85|5951.85|0
1639141640000|2021-12-10 13:07:20|5951.4|5951.4|5948.13|5948.13|5951.4|5951.4|5947.6|5947.6|0
1639141660000|2021-12-10 13:07:40|5948.17|5948.17|5947.69|5947.69|5948.17|5948.17|5947.69|5947.69|0
1639141670000|2021-12-10 13:07:50|5948.6|5948.6|5949.47|5949.47|5949.47|5949.47|5948.6|5948.6|0
1639141680000|2021-12-10 13:08:00|5950.18|5950.18|5949.94|5949.94|5950.18|5950.18|5949.94|5949.94|0
1639141690000|2021-12-10 13:08:10|5950.01|5950.01|5950.26|5950.26|5950.26|5950.26|5950.01|5950.01|0
1639141710000|2021-12-10 13:08:30|5950.58|5950.58|5950.06|5950.06|5950.59|5950.59|5950.06|5950.06|0
1639141720000|2021-12-10 13:08:40|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|0
1639141740000|2021-12-10 13:09:00|5949.1|5949.1|5949.07|5949.07|5949.1|5949.1|5949.05|5949.05|0
1639141750000|2021-12-10 13:09:10|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|0
1639141760000|2021-12-10 13:09:20|5949.6|5949.6|5949.61|5949.61|5949.61|5949.61|5949.6|5949.6|0
1639141770000|2021-12-10 13:09:30|5949.83|5949.83|5949.76|5949.76|5949.83|5949.83|5949.76|5949.76|0
1639141780000|2021-12-10 13:09:40|5950|5950|5950|5950|5950|5950|5950|5950|0
1639141790000|2021-12-10 13:09:50|5950.21|5950.21|5950.79|5950.79|5950.79|5950.79|5950.21|5950.21|0
1639141800000|2021-12-10 13:10:00|5951.08|5951.08|5951.32|5951.32|5951.32|5951.32|5951.08|5951.08|0
1639141820000|2021-12-10 13:10:20|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1639141830000|2021-12-10 13:10:30|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|0
1639141840000|2021-12-10 13:10:40|5950.11|5950.11|5948.89|5948.89|5950.11|5950.11|5948.86|5948.86|0
1639141860000|2021-12-10 13:11:00|5948.9|5948.9|5949.49|5949.49|5949.49|5949.49|5948.9|5948.9|0
1639141870000|2021-12-10 13:11:10|5949.73|5949.73|5949.94|5949.94|5949.94|5949.94|5949.73|5949.73|0
1639141880000|2021-12-10 13:11:20|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1639141890000|2021-12-10 13:11:30|5950.16|5950.16|5950.98|5950.98|5950.98|5950.98|5950.16|5950.16|0
1639141900000|2021-12-10 13:11:40|5950.69|5950.69|5950.98|5950.98|5950.98|5950.98|5950.69|5950.69|0
1639141910000|2021-12-10 13:11:50|5951.43|5951.43|5951.72|5951.72|5951.72|5951.72|5951.43|5951.43|0
1639141920000|2021-12-10 13:12:00|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.26|5951.26|0
1639141930000|2021-12-10 13:12:10|5951.72|5951.72|5951.69|5951.69|5951.72|5951.72|5951.69|5951.69|0
1639141960000|2021-12-10 13:12:40|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|0
1639141980000|2021-12-10 13:13:00|5950.66|5950.66|5949.44|5949.44|5950.66|5950.66|5948.96|5948.96|0
1639141990000|2021-12-10 13:13:10|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|0
1639142000000|2021-12-10 13:13:20|5948.44|5948.44|5948.41|5948.41|5948.44|5948.44|5948.41|5948.41|0
1639142010000|2021-12-10 13:13:30|5948.4|5948.4|5948.5|5948.5|5948.5|5948.5|5947.97|5947.97|0
1639142020000|2021-12-10 13:13:40|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|0
1639142030000|2021-12-10 13:13:50|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.69|5949.69|0
1639142040000|2021-12-10 13:14:00|5950.15|5950.15|5950.17|5950.17|5950.17|5950.17|5950.15|5950.15|0
1639142050000|2021-12-10 13:14:10|5949.93|5949.93|5949.5|5949.5|5949.93|5949.93|5949.5|5949.5|0
1639142060000|2021-12-10 13:14:20|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|0
1639142070000|2021-12-10 13:14:30|5948.57|5948.57|5948.81|5948.81|5949.03|5949.03|5948.57|5948.57|0
1639142080000|2021-12-10 13:14:40|5948.59|5948.59|5948.59|5948.59|5948.59|5948.59|5948.59|5948.59|0
1639142100000|2021-12-10 13:15:00|5948.61|5948.61|5948.85|5948.85|5948.85|5948.85|5948.61|5948.61|0
1639142110000|2021-12-10 13:15:10|5948.11|5948.11|5948.33|5948.33|5948.63|5948.63|5948.11|5948.11|0
1639142120000|2021-12-10 13:15:20|5947.11|5947.11|5947.59|5947.59|5947.59|5947.59|5947.11|5947.11|0
1639142140000|2021-12-10 13:15:40|5947.54|5947.54|5948.19|5948.19|5948.19|5948.19|5947.54|5947.54|0
1639142150000|2021-12-10 13:15:50|5948.21|5948.21|5947.3|5947.3|5948.21|5948.21|5947.3|5947.3|0
1639142160000|2021-12-10 13:16:00|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|0
1639142170000|2021-12-10 13:16:10|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|0
1639142180000|2021-12-10 13:16:20|5947.37|5947.37|5947.65|5947.65|5947.65|5947.65|5947.37|5947.37|0
1639142190000|2021-12-10 13:16:30|5947.94|5947.94|5948.16|5948.16|5948.16|5948.16|5947.94|5947.94|0
1639142210000|2021-12-10 13:16:50|5948.4|5948.4|5950.07|5950.07|5950.1|5950.1|5948.4|5948.4|0
1639142220000|2021-12-10 13:17:00|5950.1|5950.1|5950.34|5950.34|5950.34|5950.34|5950.1|5950.1|0
1639142240000|2021-12-10 13:17:20|5950.33|5950.33|5950.59|5950.59|5950.59|5950.59|5950.11|5950.11|0
1639142250000|2021-12-10 13:17:30|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1639142260000|2021-12-10 13:17:40|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1639142270000|2021-12-10 13:17:50|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1639142280000|2021-12-10 13:18:00|5949.8|5949.8|5949.58|5949.58|5950.04|5950.04|5949.58|5949.58|0
1639142290000|2021-12-10 13:18:10|5949.34|5949.34|5949.13|5949.13|5949.34|5949.34|5949.13|5949.13|0
1639142300000|2021-12-10 13:18:20|5949.09|5949.09|5947.35|5947.35|5949.09|5949.09|5947.33|5947.33|0
1639142310000|2021-12-10 13:18:30|5947.33|5947.33|5948.07|5948.07|5948.07|5948.07|5947.33|5947.33|0
1639142320000|2021-12-10 13:18:40|5948.31|5948.31|5948.49|5948.49|5948.53|5948.53|5948.31|5948.31|0
1639142330000|2021-12-10 13:18:50|5948.51|5948.51|5948.3|5948.3|5948.51|5948.51|5948.06|5948.06|0
1639142340000|2021-12-10 13:19:00|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|0
1639142350000|2021-12-10 13:19:10|5948.83|5948.83|5950.62|5950.62|5951.07|5951.07|5948.83|5948.83|0
1639142370000|2021-12-10 13:19:30|5951.05|5951.05|5951.52|5951.52|5951.52|5951.52|5951.05|5951.05|0
1639142380000|2021-12-10 13:19:40|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|0
1639142390000|2021-12-10 13:19:50|5951.55|5951.55|5950.64|5950.64|5951.55|5951.55|5950.64|5950.64|0
1639142400000|2021-12-10 13:20:00|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|0
1639142410000|2021-12-10 13:20:10|5949.73|5949.73|5949.36|5949.36|5949.73|5949.73|5949.36|5949.36|0
1639142420000|2021-12-10 13:20:20|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|0
1639142430000|2021-12-10 13:20:30|5950.03|5950.03|5949.65|5949.65|5950.03|5950.03|5949.6|5949.6|0
1639142440000|2021-12-10 13:20:40|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|5950.22|0
1639142460000|2021-12-10 13:21:00|5950.32|5950.32|5950.28|5950.28|5950.32|5950.32|5950.28|5950.28|0
1639142470000|2021-12-10 13:21:10|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1639142480000|2021-12-10 13:21:20|5950.76|5950.76|5951.05|5951.05|5951.05|5951.05|5950.76|5950.76|0
1639142490000|2021-12-10 13:21:30|5951.07|5951.07|5950.4|5950.4|5951.29|5951.29|5950.4|5950.4|0
1639142500000|2021-12-10 13:21:40|5950.83|5950.83|5951.27|5951.27|5951.27|5951.27|5950.83|5950.83|0
1639142530000|2021-12-10 13:22:10|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|0
1639142540000|2021-12-10 13:22:20|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|0
1639142560000|2021-12-10 13:22:40|5950.09|5950.09|5950.08|5950.08|5950.09|5950.09|5950.08|5950.08|0
1639142570000|2021-12-10 13:22:50|5950.07|5950.07|5949.81|5949.81|5950.07|5950.07|5949.81|5949.81|0
1639142580000|2021-12-10 13:23:00|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|0
1639142590000|2021-12-10 13:23:10|5949.49|5949.49|5946.58|5946.58|5949.49|5949.49|5946.57|5946.57|0
1639142620000|2021-12-10 13:23:40|5946.6|5946.6|5946.6|5946.6|5946.6|5946.6|5946.6|5946.6|0
1639142630000|2021-12-10 13:23:50|5945.88|5945.88|5946.86|5946.86|5947.43|5947.43|5945.88|5945.88|0
1639142640000|2021-12-10 13:24:00|5946.43|5946.43|5946.14|5946.14|5946.43|5946.43|5946.14|5946.14|0
1639142650000|2021-12-10 13:24:10|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1639142660000|2021-12-10 13:24:20|5945.61|5945.61|5945.9|5945.9|5945.9|5945.9|5945.61|5945.61|0
1639142670000|2021-12-10 13:24:30|5945.03|5945.03|5945.03|5945.03|5945.03|5945.03|5945.03|5945.03|0
1639142680000|2021-12-10 13:24:40|5944.39|5944.39|5943.88|5943.88|5944.39|5944.39|5943.88|5943.88|0
1639142700000|2021-12-10 13:25:00|5943.3|5943.3|5944.84|5944.84|5944.84|5944.84|5943.3|5943.3|0
1639142710000|2021-12-10 13:25:10|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|0
1639142740000|2021-12-10 13:25:40|5943.77|5943.77|5944.06|5944.06|5944.34|5944.34|5943.77|5943.77|0
1639142750000|2021-12-10 13:25:50|5943.63|5943.63|5944.44|5944.44|5944.44|5944.44|5943.58|5943.58|0
1639142760000|2021-12-10 13:26:00|5945.11|5945.11|5945.93|5945.93|5945.93|5945.93|5945.11|5945.11|0
1639142770000|2021-12-10 13:26:10|5946.36|5946.36|5946.6|5946.6|5946.6|5946.6|5946.36|5946.36|0
1639142780000|2021-12-10 13:26:20|5946.89|5946.89|5946.6|5946.6|5947.18|5947.18|5946.6|5946.6|0
1639142790000|2021-12-10 13:26:30|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.02|5946.02|0
1639142800000|2021-12-10 13:26:40|5946.02|5946.02|5946.6|5946.6|5946.6|5946.6|5946.02|5946.02|0
1639142810000|2021-12-10 13:26:50|5946.31|5946.31|5946.38|5946.38|5946.6|5946.6|5946.31|5946.31|0
1639142820000|2021-12-10 13:27:00|5945.52|5945.52|5945.81|5945.81|5945.81|5945.81|5945.52|5945.52|0
1639142830000|2021-12-10 13:27:10|5945.37|5945.37|5945.62|5945.62|5945.66|5945.66|5945.16|5945.16|0
1639142840000|2021-12-10 13:27:20|5946.2|5946.2|5946.2|5946.2|5946.77|5946.77|5946.2|5946.2|0
1639142850000|2021-12-10 13:27:30|5946.48|5946.48|5946.25|5946.25|5946.94|5946.94|5946.25|5946.25|0
1639142860000|2021-12-10 13:27:40|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|5945.31|5945.31|0
1639142870000|2021-12-10 13:27:50|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|5945.6|5945.6|0
1639142880000|2021-12-10 13:28:00|5946.18|5946.18|5945.6|5945.6|5946.18|5946.18|5945.6|5945.6|0
1639142900000|2021-12-10 13:28:20|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|0
1639142910000|2021-12-10 13:28:30|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1639142940000|2021-12-10 13:29:00|5944.61|5944.61|5944.39|5944.39|5944.61|5944.61|5943.44|5943.44|0
1639142960000|2021-12-10 13:29:20|5944.87|5944.87|5945.1|5945.1|5945.1|5945.1|5944.87|5944.87|0
1639142970000|2021-12-10 13:29:30|5944.64|5944.64|5944.93|5944.93|5944.93|5944.93|5944.07|5944.07|0
1639142980000|2021-12-10 13:29:40|5944.64|5944.64|5944.54|5944.54|5944.88|5944.88|5944.54|5944.54|0
1639142990000|2021-12-10 13:29:50|5943.35|5943.35|5942.05|5942.05|5943.35|5943.35|5941.67|5941.67|0
1639143000000|2021-12-10 13:30:00|5942.28|5942.28|5942.03|5942.03|5942.52|5942.52|5938.84|5938.84|0
1639143010000|2021-12-10 13:30:10|5942.75|5942.75|5948.42|5948.42|5948.9|5948.9|5942.75|5942.75|0
1639143020000|2021-12-10 13:30:20|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|0
1639143030000|2021-12-10 13:30:30|5947.54|5947.54|5952.85|5952.85|5953.59|5953.59|5947.54|5947.54|0
1639143040000|2021-12-10 13:30:40|5953.91|5953.91|5952.73|5952.73|5954.55|5954.55|5951.2|5951.2|0
1639143050000|2021-12-10 13:30:50|5953.59|5953.59|5950.24|5950.24|5953.59|5953.59|5950.24|5950.24|0
1639143060000|2021-12-10 13:31:00|5950|5950|5948.53|5948.53|5950.58|5950.58|5948.53|5948.53|0
1639143070000|2021-12-10 13:31:10|5947.58|5947.58|5948.32|5948.32|5948.32|5948.32|5946.97|5946.97|0
1639143080000|2021-12-10 13:31:20|5947.74|5947.74|5951.34|5951.34|5951.34|5951.34|5947.74|5947.74|0
1639143090000|2021-12-10 13:31:30|5951.8|5951.8|5953.45|5953.45|5953.93|5953.93|5951.8|5951.8|0
1639143100000|2021-12-10 13:31:40|5953.26|5953.26|5951.78|5951.78|5953.26|5953.26|5951.53|5951.53|0
1639143110000|2021-12-10 13:31:50|5949.63|5949.63|5949.27|5949.27|5949.87|5949.87|5948.79|5948.79|0
1639143120000|2021-12-10 13:32:00|5948.69|5948.69|5949.06|5949.06|5949.06|5949.06|5948.29|5948.29|0
1639143130000|2021-12-10 13:32:10|5951.16|5951.16|5950.92|5950.92|5951.16|5951.16|5950.68|5950.68|0
1639143140000|2021-12-10 13:32:20|5951.8|5951.8|5952.64|5952.64|5953.07|5953.07|5951.8|5951.8|0
1639143150000|2021-12-10 13:32:30|5952.35|5952.35|5952.59|5952.59|5952.59|5952.59|5950.9|5950.9|0
1639143160000|2021-12-10 13:32:40|5953.02|5953.02|5952.78|5952.78|5953.02|5953.02|5952.78|5952.78|0
1639143170000|2021-12-10 13:32:50|5953.02|5953.02|5949.59|5949.59|5953.02|5953.02|5949.59|5949.59|0
1639143180000|2021-12-10 13:33:00|5949.01|5949.01|5948.9|5948.9|5949.59|5949.59|5948.9|5948.9|0
1639143190000|2021-12-10 13:33:10|5948.61|5948.61|5948.15|5948.15|5948.61|5948.61|5948.15|5948.15|0
1639143200000|2021-12-10 13:33:20|5948.37|5948.37|5950.81|5950.81|5950.81|5950.81|5948.37|5948.37|0
1639143210000|2021-12-10 13:33:30|5950.09|5950.09|5951.44|5951.44|5951.44|5951.44|5950.09|5950.09|0
1639143220000|2021-12-10 13:33:40|5952.32|5952.32|5952.38|5952.38|5952.7|5952.7|5952.08|5952.08|0
1639143230000|2021-12-10 13:33:50|5952.37|5952.37|5954.71|5954.71|5954.71|5954.71|5952.37|5952.37|0
1639143240000|2021-12-10 13:34:00|5954.74|5954.74|5954.07|5954.07|5955.02|5955.02|5954.07|5954.07|0
1639143250000|2021-12-10 13:34:10|5954.06|5954.06|5954.36|5954.36|5955.01|5955.01|5953.64|5953.64|0
1639143260000|2021-12-10 13:34:20|5953.07|5953.07|5956.05|5956.05|5956.05|5956.05|5953.07|5953.07|0
1639143270000|2021-12-10 13:34:30|5956.57|5956.57|5957.98|5957.98|5958.27|5958.27|5956.28|5956.28|0
1639143280000|2021-12-10 13:34:40|5958|5958|5956.75|5956.75|5958.56|5958.56|5956.74|5956.74|0
1639143290000|2021-12-10 13:34:50|5956.77|5956.77|5959.24|5959.24|5959.24|5959.24|5956.75|5956.75|0
1639143300000|2021-12-10 13:35:00|5959.48|5959.48|5960.44|5960.44|5961.59|5961.59|5959.48|5959.48|0
1639143310000|2021-12-10 13:35:10|5960.49|5960.49|5960.56|5960.56|5960.56|5960.56|5960.25|5960.25|0
1639143320000|2021-12-10 13:35:20|5961.14|5961.14|5960.67|5960.67|5961.17|5961.17|5960.67|5960.67|0
1639143330000|2021-12-10 13:35:30|5960.66|5960.66|5958.15|5958.15|5960.66|5960.66|5958.13|5958.13|0
1639143340000|2021-12-10 13:35:40|5957.43|5957.43|5957.67|5957.67|5957.67|5957.67|5957.43|5957.43|0
1639143350000|2021-12-10 13:35:50|5958.25|5958.25|5958.01|5958.01|5958.25|5958.25|5958.01|5958.01|0
1639143360000|2021-12-10 13:36:00|5958.05|5958.05|5958.52|5958.52|5958.52|5958.52|5958.04|5958.04|0
1639143370000|2021-12-10 13:36:10|5959.19|5959.19|5958.95|5958.95|5959.19|5959.19|5958.95|5958.95|0
1639143380000|2021-12-10 13:36:20|5958.74|5958.74|5956.69|5956.69|5958.74|5958.74|5956.4|5956.4|0
1639143390000|2021-12-10 13:36:30|5956.73|5956.73|5957.29|5957.29|5958.1|5958.1|5956.73|5956.73|0
1639143400000|2021-12-10 13:36:40|5957.53|5957.53|5958.1|5958.1|5958.1|5958.1|5957.53|5957.53|0
1639143410000|2021-12-10 13:36:50|5957.82|5957.82|5959.8|5959.8|5959.8|5959.8|5957.82|5957.82|0
1639143420000|2021-12-10 13:37:00|5960.5|5960.5|5960.84|5960.84|5960.84|5960.84|5960.5|5960.5|0
1639143430000|2021-12-10 13:37:10|5960.8|5960.8|5960.29|5960.29|5960.8|5960.8|5960.29|5960.29|0
1639143440000|2021-12-10 13:37:20|5960.58|5960.58|5960.29|5960.29|5960.58|5960.58|5960.29|5960.29|0
1639143450000|2021-12-10 13:37:30|5960.32|5960.32|5960.33|5960.33|5960.33|5960.33|5960.32|5960.32|0
1639143460000|2021-12-10 13:37:40|5960.55|5960.55|5958.13|5958.13|5960.55|5960.55|5957.92|5957.92|0
1639143470000|2021-12-10 13:37:50|5957.7|5957.7|5957.73|5957.73|5957.73|5957.73|5957.49|5957.49|0
1639143480000|2021-12-10 13:38:00|5957.71|5957.71|5957.7|5957.7|5957.71|5957.71|5957.69|5957.69|0
1639143490000|2021-12-10 13:38:10|5958.13|5958.13|5956.59|5956.59|5958.13|5958.13|5956.59|5956.59|0
1639143510000|2021-12-10 13:38:30|5956.3|5956.3|5955.88|5955.88|5956.59|5956.59|5955.88|5955.88|0
1639143520000|2021-12-10 13:38:40|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|0
1639143530000|2021-12-10 13:38:50|5955.64|5955.64|5955.88|5955.88|5955.88|5955.88|5955.64|5955.64|0
1639143540000|2021-12-10 13:39:00|5956.17|5956.17|5956.46|5956.46|5956.46|5956.46|5956.17|5956.17|0
1639143560000|2021-12-10 13:39:20|5956.49|5956.49|5958.74|5958.74|5958.74|5958.74|5956.49|5956.49|0
1639143570000|2021-12-10 13:39:30|5959.79|5959.79|5958.84|5958.84|5959.79|5959.79|5958.84|5958.84|0
1639143580000|2021-12-10 13:39:40|5959.07|5959.07|5959.7|5959.7|5959.7|5959.7|5959.07|5959.07|0
1639143590000|2021-12-10 13:39:50|5959.92|5959.92|5960.16|5960.16|5960.16|5960.16|5959.92|5959.92|0
1639143600000|2021-12-10 13:40:00|5959.7|5959.7|5960.18|5960.18|5960.18|5960.18|5959.12|5959.12|0
1639143610000|2021-12-10 13:40:10|5959.17|5959.17|5957.44|5957.44|5959.17|5959.17|5957.42|5957.42|0
1639143620000|2021-12-10 13:40:20|5957.15|5957.15|5956.93|5956.93|5957.15|5957.15|5956.93|5956.93|0
1639143630000|2021-12-10 13:40:30|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|0
1639143640000|2021-12-10 13:40:40|5957.01|5957.01|5956.41|5956.41|5957.01|5957.01|5956.41|5956.41|0
1639143650000|2021-12-10 13:40:50|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|0
1639143660000|2021-12-10 13:41:00|5955.53|5955.53|5955.72|5955.72|5955.72|5955.72|5955.51|5955.51|0
1639143680000|2021-12-10 13:41:20|5956.15|5956.15|5957.47|5957.47|5957.47|5957.47|5956.15|5956.15|0
1639143690000|2021-12-10 13:41:30|5957.68|5957.68|5958.45|5958.45|5958.45|5958.45|5957.68|5957.68|0
1639143700000|2021-12-10 13:41:40|5958.66|5958.66|5959.19|5959.19|5959.19|5959.19|5958.66|5958.66|0
1639143710000|2021-12-10 13:41:50|5960.31|5960.31|5960.28|5960.28|5960.31|5960.31|5960.28|5960.28|0
1639143720000|2021-12-10 13:42:00|5961.36|5961.36|5962.39|5962.39|5962.63|5962.63|5960.93|5960.93|0
1639143740000|2021-12-10 13:42:20|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|0
1639143750000|2021-12-10 13:42:30|5961.27|5961.27|5959.82|5959.82|5961.27|5961.27|5959.82|5959.82|0
1639143760000|2021-12-10 13:42:40|5960.06|5960.06|5960.64|5960.64|5960.64|5960.64|5960.06|5960.06|0
1639143770000|2021-12-10 13:42:50|5960.4|5960.4|5959.52|5959.52|5960.4|5960.4|5959.52|5959.52|0
1639143780000|2021-12-10 13:43:00|5958.57|5958.57|5957.94|5957.94|5958.57|5958.57|5957.94|5957.94|0
1639143790000|2021-12-10 13:43:10|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1639143800000|2021-12-10 13:43:20|5958.18|5958.18|5958.11|5958.11|5958.18|5958.18|5957.89|5957.89|0
1639143810000|2021-12-10 13:43:30|5957.82|5957.82|5957.34|5957.34|5957.82|5957.82|5957.34|5957.34|0
1639143820000|2021-12-10 13:43:40|5956.62|5956.62|5956.15|5956.15|5956.62|5956.62|5956.15|5956.15|0
1639143830000|2021-12-10 13:43:50|5955.93|5955.93|5955.91|5955.91|5955.93|5955.93|5955.87|5955.87|0
1639143840000|2021-12-10 13:44:00|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1639143850000|2021-12-10 13:44:10|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1639143860000|2021-12-10 13:44:20|5956.5|5956.5|5957.91|5957.91|5958.15|5958.15|5956.5|5956.5|0
1639143870000|2021-12-10 13:44:30|5957.19|5957.19|5956.91|5956.91|5957.2|5957.2|5956.91|5956.91|0
1639143880000|2021-12-10 13:44:40|5955.96|5955.96|5956.44|5956.44|5956.44|5956.44|5955.96|5955.96|0
1639143900000|2021-12-10 13:45:00|5956.15|5956.15|5955.91|5955.91|5956.44|5956.44|5955.57|5955.57|0
1639143910000|2021-12-10 13:45:10|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|0
1639143920000|2021-12-10 13:45:20|5955.12|5955.12|5955.23|5955.23|5955.48|5955.48|5955.12|5955.12|0
1639143930000|2021-12-10 13:45:30|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1639143940000|2021-12-10 13:45:40|5954.16|5954.16|5954.92|5954.92|5955.21|5955.21|5954.16|5954.16|0
1639143950000|2021-12-10 13:45:50|5955.21|5955.21|5954.92|5954.92|5955.21|5955.21|5954.92|5954.92|0
1639143970000|2021-12-10 13:46:10|5954.63|5954.63|5953.27|5953.27|5954.63|5954.63|5953.27|5953.27|0
1639143990000|2021-12-10 13:46:30|5953.56|5953.56|5953.85|5953.85|5953.85|5953.85|5953.56|5953.56|0
1639144000000|2021-12-10 13:46:40|5953.32|5953.32|5952.85|5952.85|5953.32|5953.32|5952.85|5952.85|0
1639144010000|2021-12-10 13:46:50|5953.14|5953.14|5953.09|5953.09|5953.37|5953.37|5953.09|5953.09|0
1639144020000|2021-12-10 13:47:00|5953.06|5953.06|5951.98|5951.98|5953.35|5953.35|5951.69|5951.69|0
1639144030000|2021-12-10 13:47:10|5952.87|5952.87|5952.92|5952.92|5953.15|5953.15|5952.87|5952.87|0
1639144040000|2021-12-10 13:47:20|5953.15|5953.15|5953.37|5953.37|5953.58|5953.58|5953.14|5953.14|0
1639144050000|2021-12-10 13:47:30|5952.17|5952.17|5951.2|5951.2|5952.17|5952.17|5951.18|5951.18|0
1639144060000|2021-12-10 13:47:40|5951.19|5951.19|5951.48|5951.48|5951.48|5951.48|5951.19|5951.19|0
1639144070000|2021-12-10 13:47:50|5951.19|5951.19|5950.9|5950.9|5951.19|5951.19|5950.9|5950.9|0
1639144080000|2021-12-10 13:48:00|5950.47|5950.47|5949.6|5949.6|5950.47|5950.47|5949.6|5949.6|0
1639144090000|2021-12-10 13:48:10|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|0
1639144100000|2021-12-10 13:48:20|5949.81|5949.81|5949.91|5949.91|5950.2|5950.2|5949.62|5949.62|0
1639144110000|2021-12-10 13:48:30|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1639144120000|2021-12-10 13:48:40|5951.18|5951.18|5951.16|5951.16|5951.18|5951.18|5951.16|5951.16|0
1639144130000|2021-12-10 13:48:50|5951.12|5951.12|5950.55|5950.55|5951.12|5951.12|5950.55|5950.55|0
1639144140000|2021-12-10 13:49:00|5950.84|5950.84|5951.7|5951.7|5951.7|5951.7|5950.36|5950.36|0
1639144150000|2021-12-10 13:49:10|5952.13|5952.13|5952.5|5952.5|5952.5|5952.5|5952.13|5952.13|0
1639144160000|2021-12-10 13:49:20|5952.93|5952.93|5953.4|5953.4|5953.4|5953.4|5952.93|5952.93|0
1639144170000|2021-12-10 13:49:30|5953.64|5953.64|5954.22|5954.22|5954.22|5954.22|5953.64|5953.64|0
1639144180000|2021-12-10 13:49:40|5955.85|5955.85|5955.16|5955.16|5956.08|5956.08|5955.16|5955.16|0
1639144190000|2021-12-10 13:49:50|5955.45|5955.45|5955.51|5955.51|5955.51|5955.51|5955.45|5955.45|0
1639144200000|2021-12-10 13:50:00|5954.81|5954.81|5954.84|5954.84|5954.84|5954.84|5954.6|5954.6|0
1639144210000|2021-12-10 13:50:10|5955.34|5955.34|5954.99|5954.99|5955.34|5955.34|5954.99|5954.99|0
1639144220000|2021-12-10 13:50:20|5954.27|5954.27|5953.58|5953.58|5954.27|5954.27|5953.58|5953.58|0
1639144240000|2021-12-10 13:50:40|5953.6|5953.6|5954.77|5954.77|5955.06|5955.06|5953.6|5953.6|0
1639144250000|2021-12-10 13:50:50|5954.08|5954.08|5952.78|5952.78|5954.08|5954.08|5952.49|5952.49|0
1639144260000|2021-12-10 13:51:00|5952.04|5952.04|5951.46|5951.46|5952.04|5952.04|5951.46|5951.46|0
1639144270000|2021-12-10 13:51:10|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|0
1639144280000|2021-12-10 13:51:20|5951.23|5951.23|5952.2|5952.2|5952.2|5952.2|5951.23|5951.23|0
1639144290000|2021-12-10 13:51:30|5952.19|5952.19|5951.26|5951.26|5952.19|5952.19|5951.26|5951.26|0
1639144300000|2021-12-10 13:51:40|5950.8|5950.8|5950.56|5950.56|5950.8|5950.8|5950.33|5950.33|0
1639144310000|2021-12-10 13:51:50|5950.78|5950.78|5951.91|5951.91|5951.91|5951.91|5950.56|5950.56|0
1639144320000|2021-12-10 13:52:00|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|0
1639144330000|2021-12-10 13:52:10|5952.36|5952.36|5952.67|5952.67|5952.67|5952.67|5952.36|5952.36|0
1639144360000|2021-12-10 13:52:40|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1639144370000|2021-12-10 13:52:50|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1639144380000|2021-12-10 13:53:00|5954.54|5954.54|5955.12|5955.12|5955.12|5955.12|5954.54|5954.54|0
1639144390000|2021-12-10 13:53:10|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|0
1639144400000|2021-12-10 13:53:20|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|0
1639144410000|2021-12-10 13:53:30|5953.85|5953.85|5953.63|5953.63|5953.85|5953.85|5953.63|5953.63|0
1639144430000|2021-12-10 13:53:50|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1639144440000|2021-12-10 13:54:00|5954.75|5954.75|5954.52|5954.52|5954.75|5954.75|5954.52|5954.52|0
1639144450000|2021-12-10 13:54:10|5953.75|5953.75|5953.43|5953.43|5954.01|5954.01|5953.43|5953.43|0
1639144460000|2021-12-10 13:54:20|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|0
1639144470000|2021-12-10 13:54:30|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1639144490000|2021-12-10 13:54:50|5952|5952|5952|5952|5952|5952|5952|5952|0
1639144500000|2021-12-10 13:55:00|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|0
1639144520000|2021-12-10 13:55:20|5951.62|5951.62|5951.91|5951.91|5951.91|5951.91|5951.62|5951.62|0
1639144530000|2021-12-10 13:55:30|5951.92|5951.92|5951.63|5951.63|5951.92|5951.92|5951.63|5951.63|0
1639144550000|2021-12-10 13:55:50|5952.56|5952.56|5951.79|5951.79|5952.59|5952.59|5951.79|5951.79|0
1639144560000|2021-12-10 13:56:00|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|0
1639144580000|2021-12-10 13:56:20|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|5951.79|0
1639144590000|2021-12-10 13:56:30|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|0
1639144600000|2021-12-10 13:56:40|5951.87|5951.87|5951.39|5951.39|5951.87|5951.87|5951.15|5951.15|0
1639144610000|2021-12-10 13:56:50|5951.15|5951.15|5950.86|5950.86|5951.15|5951.15|5950.86|5950.86|0
1639144620000|2021-12-10 13:57:00|5950.65|5950.65|5950.92|5950.92|5950.92|5950.92|5950.63|5950.63|0
1639144630000|2021-12-10 13:57:10|5951.16|5951.16|5952.5|5952.5|5952.5|5952.5|5951.16|5951.16|0
1639144650000|2021-12-10 13:57:30|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|5952.26|0
1639144660000|2021-12-10 13:57:40|5952.02|5952.02|5951.28|5951.28|5952.02|5952.02|5951.28|5951.28|0
1639144670000|2021-12-10 13:57:50|5951.26|5951.26|5951.47|5951.47|5951.47|5951.47|5951.23|5951.23|0
1639144680000|2021-12-10 13:58:00|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1639144690000|2021-12-10 13:58:10|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|0
1639144700000|2021-12-10 13:58:20|5949.75|5949.75|5948.46|5948.46|5949.75|5949.75|5948.46|5948.46|0
1639144710000|2021-12-10 13:58:30|5948.45|5948.45|5948.46|5948.46|5948.46|5948.46|5948.45|5948.45|0
1639144720000|2021-12-10 13:58:40|5948.48|5948.48|5948.85|5948.85|5948.85|5948.85|5948.04|5948.04|0
1639144730000|2021-12-10 13:58:50|5949.09|5949.09|5949.48|5949.48|5949.48|5949.48|5949.03|5949.03|0
1639144740000|2021-12-10 13:59:00|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|0
1639144750000|2021-12-10 13:59:10|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|0
1639144760000|2021-12-10 13:59:20|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1639144770000|2021-12-10 13:59:30|5948.46|5948.46|5951.05|5951.05|5951.05|5951.05|5948.46|5948.46|0
1639144780000|2021-12-10 13:59:40|5951.34|5951.34|5952.45|5952.45|5952.45|5952.45|5951.34|5951.34|0
1639144790000|2021-12-10 13:59:50|5952.68|5952.68|5952.61|5952.61|5952.9|5952.9|5952.61|5952.61|0
1639144800000|2021-12-10 14:00:00|5952.83|5952.83|5953.17|5953.17|5954.22|5954.22|5952.83|5952.83|0
1639144810000|2021-12-10 14:00:10|5952.88|5952.88|5952.93|5952.93|5954.04|5954.04|5952.88|5952.88|0
1639144820000|2021-12-10 14:00:20|5953.41|5953.41|5952.54|5952.54|5953.7|5953.7|5952.54|5952.54|0
1639144830000|2021-12-10 14:00:30|5952.52|5952.52|5952.51|5952.51|5952.53|5952.53|5952.51|5952.51|0
1639144840000|2021-12-10 14:00:40|5952.8|5952.8|5950.65|5950.65|5952.8|5952.8|5950.65|5950.65|0
1639144860000|2021-12-10 14:01:00|5950.89|5950.89|5952.52|5952.52|5952.52|5952.52|5950.89|5950.89|0
1639144870000|2021-12-10 14:01:10|5954.31|5954.31|5954.59|5954.59|5954.6|5954.6|5954.31|5954.31|0
1639144890000|2021-12-10 14:01:30|5954.6|5954.6|5954.85|5954.85|5955.53|5955.53|5954.56|5954.56|0
1639144900000|2021-12-10 14:01:40|5954.56|5954.56|5953.03|5953.03|5954.56|5954.56|5953.03|5953.03|0
1639144910000|2021-12-10 14:01:50|5952.74|5952.74|5952.74|5952.74|5952.74|5952.74|5952.74|5952.74|0
1639144920000|2021-12-10 14:02:00|5952.07|5952.07|5951.38|5951.38|5952.1|5952.1|5951.38|5951.38|0
1639144930000|2021-12-10 14:02:10|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|0
1639144940000|2021-12-10 14:02:20|5950.66|5950.66|5949.61|5949.61|5950.66|5950.66|5949.37|5949.37|0
1639144950000|2021-12-10 14:02:30|5949.59|5949.59|5949.3|5949.3|5949.59|5949.59|5949.3|5949.3|0
1639144960000|2021-12-10 14:02:40|5948.11|5948.11|5945.48|5945.48|5948.11|5948.11|5945.48|5945.48|0
1639144970000|2021-12-10 14:02:50|5945.26|5945.26|5944.95|5944.95|5945.52|5945.52|5944.95|5944.95|0
1639144980000|2021-12-10 14:03:00|5944.96|5944.96|5945.43|5945.43|5945.43|5945.43|5944.92|5944.92|0
1639145000000|2021-12-10 14:03:20|5945.66|5945.66|5946.55|5946.55|5946.76|5946.76|5945.66|5945.66|0
1639145020000|2021-12-10 14:03:40|5946.09|5946.09|5945.33|5945.33|5946.09|5946.09|5945.33|5945.33|0
1639145030000|2021-12-10 14:03:50|5945.28|5945.28|5945.24|5945.24|5945.29|5945.29|5945|5945|0
1639145040000|2021-12-10 14:04:00|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|0
1639145060000|2021-12-10 14:04:20|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|0
1639145070000|2021-12-10 14:04:30|5944.42|5944.42|5944.81|5944.81|5944.81|5944.81|5944.42|5944.42|0
1639145080000|2021-12-10 14:04:40|5944.09|5944.09|5943.86|5943.86|5944.09|5944.09|5943.83|5943.83|0
1639145090000|2021-12-10 14:04:50|5943.85|5943.85|5942.58|5942.58|5943.85|5943.85|5942.58|5942.58|0
1639145100000|2021-12-10 14:05:00|5942.29|5942.29|5942.44|5942.44|5942.44|5942.44|5941.55|5941.55|0
1639145110000|2021-12-10 14:05:10|5942.97|5942.97|5944.07|5944.07|5944.07|5944.07|5942.97|5942.97|0
1639145120000|2021-12-10 14:05:20|5944.5|5944.5|5944.28|5944.28|5945.22|5945.22|5944.28|5944.28|0
1639145130000|2021-12-10 14:05:30|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1639145140000|2021-12-10 14:05:40|5944.57|5944.57|5944.13|5944.13|5944.57|5944.57|5943.6|5943.6|0
1639145160000|2021-12-10 14:06:00|5943.84|5943.84|5944.71|5944.71|5944.71|5944.71|5943.83|5943.83|0
1639145170000|2021-12-10 14:06:10|5944.02|5944.02|5943.12|5943.12|5944.02|5944.02|5943.12|5943.12|0
1639145180000|2021-12-10 14:06:20|5943.14|5943.14|5943.16|5943.16|5943.16|5943.16|5943.14|5943.14|0
1639145190000|2021-12-10 14:06:30|5942.68|5942.68|5942.68|5942.68|5942.68|5942.68|5942.68|5942.68|0
1639145200000|2021-12-10 14:06:40|5942.67|5942.67|5942.85|5942.85|5942.85|5942.85|5942.09|5942.09|0
1639145210000|2021-12-10 14:06:50|5942.87|5942.87|5943.38|5943.38|5943.38|5943.38|5942.87|5942.87|0
1639145220000|2021-12-10 14:07:00|5943.09|5943.09|5943.96|5943.96|5944|5944|5943.09|5943.09|0
1639145230000|2021-12-10 14:07:10|5944.25|5944.25|5944.54|5944.54|5945.07|5945.07|5944.25|5944.25|0
1639145240000|2021-12-10 14:07:20|5945.41|5945.41|5945.84|5945.84|5945.84|5945.84|5945.41|5945.41|0
1639145260000|2021-12-10 14:07:40|5946.08|5946.08|5943.8|5943.8|5946.08|5946.08|5943.8|5943.8|0
1639145270000|2021-12-10 14:07:50|5943.56|5943.56|5943.03|5943.03|5943.56|5943.56|5943.03|5943.03|0
1639145280000|2021-12-10 14:08:00|5942.46|5942.46|5941.88|5941.88|5942.46|5942.46|5941.88|5941.88|0
1639145290000|2021-12-10 14:08:10|5940.54|5940.54|5940.32|5940.32|5941.23|5941.23|5940.32|5940.32|0
1639145300000|2021-12-10 14:08:20|5940.54|5940.54|5939.82|5939.82|5941.02|5941.02|5939.82|5939.82|0
1639145320000|2021-12-10 14:08:40|5939.8|5939.8|5940.55|5940.55|5940.55|5940.55|5939.8|5939.8|0
1639145330000|2021-12-10 14:08:50|5940.76|5940.76|5941.27|5941.27|5941.27|5941.27|5940.74|5940.74|0
1639145340000|2021-12-10 14:09:00|5941.26|5941.26|5941.26|5941.26|5941.26|5941.26|5941.02|5941.02|0
1639145350000|2021-12-10 14:09:10|5941.27|5941.27|5941.37|5941.37|5941.37|5941.37|5941.08|5941.08|0
1639145360000|2021-12-10 14:09:20|5941.61|5941.61|5943.21|5943.21|5943.21|5943.21|5941.61|5941.61|0
1639145370000|2021-12-10 14:09:30|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|0
1639145380000|2021-12-10 14:09:40|5943.66|5943.66|5943.9|5943.9|5943.9|5943.9|5943.66|5943.66|0
1639145390000|2021-12-10 14:09:50|5943.66|5943.66|5943.45|5943.45|5943.66|5943.66|5943.45|5943.45|0
1639145400000|2021-12-10 14:10:00|5943.23|5943.23|5943.16|5943.16|5943.23|5943.23|5942.18|5942.18|0
1639145410000|2021-12-10 14:10:10|5943.45|5943.45|5942.41|5942.41|5943.45|5943.45|5942.41|5942.41|0
1639145430000|2021-12-10 14:10:30|5942.42|5942.42|5941.69|5941.69|5942.42|5942.42|5941.69|5941.69|0
1639145440000|2021-12-10 14:10:40|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|0
1639145450000|2021-12-10 14:10:50|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|0
1639145460000|2021-12-10 14:11:00|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|0
1639145470000|2021-12-10 14:11:10|5942.46|5942.46|5942.69|5942.69|5943.41|5943.41|5942.46|5942.46|0
1639145480000|2021-12-10 14:11:20|5941.69|5941.69|5941.2|5941.2|5941.69|5941.69|5941.2|5941.2|0
1639145490000|2021-12-10 14:11:30|5940.91|5940.91|5940.39|5940.39|5940.91|5940.91|5940.39|5940.39|0
1639145500000|2021-12-10 14:11:40|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|0
1639145510000|2021-12-10 14:11:50|5940.42|5940.42|5940.87|5940.87|5940.87|5940.87|5940.42|5940.42|0
1639145520000|2021-12-10 14:12:00|5941.09|5941.09|5941.66|5941.66|5941.66|5941.66|5941.09|5941.09|0
1639145530000|2021-12-10 14:12:10|5941.9|5941.9|5942.41|5942.41|5942.41|5942.41|5941.9|5941.9|0
1639145550000|2021-12-10 14:12:30|5943.65|5943.65|5943.69|5943.69|5943.69|5943.69|5943.65|5943.65|0
1639145560000|2021-12-10 14:12:40|5943.4|5943.4|5943.21|5943.21|5943.43|5943.43|5943.21|5943.21|0
1639145580000|2021-12-10 14:13:00|5943.2|5943.2|5943.87|5943.87|5943.87|5943.87|5943.2|5943.2|0
1639145590000|2021-12-10 14:13:10|5943.44|5943.44|5944.54|5944.54|5944.54|5944.54|5943.44|5943.44|0
1639145600000|2021-12-10 14:13:20|5945.12|5945.12|5945.6|5945.6|5945.6|5945.6|5945.12|5945.12|0
1639145610000|2021-12-10 14:13:30|5945.83|5945.83|5945.54|5945.54|5945.83|5945.83|5945.54|5945.54|0
1639145630000|2021-12-10 14:13:50|5946.19|5946.19|5947.39|5947.39|5948.27|5948.27|5946.19|5946.19|0
1639145640000|2021-12-10 14:14:00|5947.17|5947.17|5947.38|5947.38|5947.41|5947.41|5946.88|5946.88|0
1639145650000|2021-12-10 14:14:10|5947.37|5947.37|5947.13|5947.13|5947.59|5947.59|5947.13|5947.13|0
1639145670000|2021-12-10 14:14:30|5946.85|5946.85|5947.32|5947.32|5947.32|5947.32|5946.85|5946.85|0
1639145680000|2021-12-10 14:14:40|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|0
1639145690000|2021-12-10 14:14:50|5947.35|5947.35|5947.14|5947.14|5947.38|5947.38|5947.14|5947.14|0
1639145700000|2021-12-10 14:15:00|5947.81|5947.81|5948.79|5948.79|5948.79|5948.79|5947.81|5947.81|0
1639145710000|2021-12-10 14:15:10|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|0
1639145720000|2021-12-10 14:15:20|5948.5|5948.5|5947.59|5947.59|5948.5|5948.5|5947.07|5947.07|0
1639145740000|2021-12-10 14:15:40|5947.36|5947.36|5947.09|5947.09|5947.36|5947.36|5947.09|5947.09|0
1639145750000|2021-12-10 14:15:50|5947.38|5947.38|5947.1|5947.1|5947.38|5947.38|5947.1|5947.1|0
1639145760000|2021-12-10 14:16:00|5946.86|5946.86|5947.31|5947.31|5947.31|5947.31|5946.86|5946.86|0
1639145770000|2021-12-10 14:16:10|5948|5948|5948|5948|5948|5948|5948|5948|0
1639145790000|2021-12-10 14:16:30|5948.5|5948.5|5948.55|5948.55|5948.98|5948.98|5948.09|5948.09|0
1639145800000|2021-12-10 14:16:40|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|0
1639145810000|2021-12-10 14:16:50|5948.24|5948.24|5947.75|5947.75|5948.24|5948.24|5947.74|5947.74|0
1639145820000|2021-12-10 14:17:00|5947.32|5947.32|5946.36|5946.36|5947.32|5947.32|5946.36|5946.36|0
1639145830000|2021-12-10 14:17:10|5946.79|5946.79|5948.52|5948.52|5948.52|5948.52|5946.79|5946.79|0
1639145840000|2021-12-10 14:17:20|5948.53|5948.53|5948.46|5948.46|5948.75|5948.75|5948.46|5948.46|0
1639145850000|2021-12-10 14:17:30|5948.47|5948.47|5947.7|5947.7|5948.71|5948.71|5947.7|5947.7|0
1639145860000|2021-12-10 14:17:40|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|0
1639145870000|2021-12-10 14:17:50|5947.32|5947.32|5947.35|5947.35|5947.35|5947.35|5947.32|5947.32|0
1639145880000|2021-12-10 14:18:00|5947.11|5947.11|5947.65|5947.65|5947.65|5947.65|5947.11|5947.11|0
1639145890000|2021-12-10 14:18:10|5947.62|5947.62|5947.05|5947.05|5947.63|5947.63|5947.05|5947.05|0
1639145900000|2021-12-10 14:18:20|5946.6|5946.6|5944.82|5944.82|5946.6|5946.6|5944.82|5944.82|0
1639145910000|2021-12-10 14:18:30|5945.4|5945.4|5946.43|5946.43|5946.43|5946.43|5945.4|5945.4|0
1639145940000|2021-12-10 14:19:00|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|0
1639145960000|2021-12-10 14:19:20|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|0
1639145970000|2021-12-10 14:19:30|5946.32|5946.32|5945.68|5945.68|5946.35|5946.35|5945.68|5945.68|0
1639146000000|2021-12-10 14:20:00|5945.67|5945.67|5944.5|5944.5|5945.69|5945.69|5944.5|5944.5|0
1639146010000|2021-12-10 14:20:10|5944.73|5944.73|5944.95|5944.95|5944.95|5944.95|5944.73|5944.73|0
1639146020000|2021-12-10 14:20:20|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1639146030000|2021-12-10 14:20:30|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|0
1639146040000|2021-12-10 14:20:40|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|0
1639146060000|2021-12-10 14:21:00|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|5945.59|5945.59|0
1639146070000|2021-12-10 14:21:10|5945.62|5945.62|5945.6|5945.6|5945.62|5945.62|5945.6|5945.6|0
1639146080000|2021-12-10 14:21:20|5945.62|5945.62|5946.07|5946.07|5946.07|5946.07|5945.62|5945.62|0
1639146090000|2021-12-10 14:21:30|5945.78|5945.78|5944.53|5944.53|5945.99|5945.99|5944.53|5944.53|0
1639146100000|2021-12-10 14:21:40|5945.28|5945.28|5944.99|5944.99|5945.28|5945.28|5944.99|5944.99|0
1639146120000|2021-12-10 14:22:00|5945.2|5945.2|5944.08|5944.08|5945.2|5945.2|5944.08|5944.08|0
1639146130000|2021-12-10 14:22:10|5944.07|5944.07|5944.2|5944.2|5944.2|5944.2|5944.07|5944.07|0
1639146140000|2021-12-10 14:22:20|5944.19|5944.19|5943.49|5943.49|5944.4|5944.4|5943.49|5943.49|0
1639146150000|2021-12-10 14:22:30|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|0
1639146160000|2021-12-10 14:22:40|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|0
1639146170000|2021-12-10 14:22:50|5942.79|5942.79|5942.77|5942.77|5942.79|5942.79|5942.75|5942.75|0
1639146180000|2021-12-10 14:23:00|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|0
1639146210000|2021-12-10 14:23:30|5943.54|5943.54|5943.83|5943.83|5943.83|5943.83|5943.54|5943.54|0
1639146220000|2021-12-10 14:23:40|5943.25|5943.25|5942.67|5942.67|5943.25|5943.25|5942.67|5942.67|0
1639146230000|2021-12-10 14:23:50|5942.65|5942.65|5941.87|5941.87|5942.65|5942.65|5941.87|5941.87|0
1639146240000|2021-12-10 14:24:00|5941.91|5941.91|5942.63|5942.63|5942.63|5942.63|5941.91|5941.91|0
1639146250000|2021-12-10 14:24:10|5942.84|5942.84|5942.2|5942.2|5942.84|5942.84|5942.2|5942.2|0
1639146260000|2021-12-10 14:24:20|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|0
1639146300000|2021-12-10 14:25:00|5941.92|5941.92|5941.64|5941.64|5941.92|5941.92|5941.64|5941.64|0
1639146310000|2021-12-10 14:25:10|5941.35|5941.35|5941.57|5941.57|5941.59|5941.59|5941.35|5941.35|0
1639146320000|2021-12-10 14:25:20|5942.08|5942.08|5942.6|5942.6|5942.6|5942.6|5942.08|5942.08|0
1639146330000|2021-12-10 14:25:30|5942.37|5942.37|5942.42|5942.42|5942.42|5942.42|5942.37|5942.37|0
1639146340000|2021-12-10 14:25:40|5942.13|5942.13|5942.08|5942.08|5942.37|5942.37|5942.08|5942.08|0
1639146350000|2021-12-10 14:25:50|5942.03|5942.03|5941.77|5941.77|5942.03|5942.03|5941.48|5941.48|0
1639146360000|2021-12-10 14:26:00|5941.48|5941.48|5942.26|5942.26|5942.26|5942.26|5941.48|5941.48|0
1639146370000|2021-12-10 14:26:10|5942.22|5942.22|5942.24|5942.24|5942.24|5942.24|5942.22|5942.22|0
1639146380000|2021-12-10 14:26:20|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|0
1639146390000|2021-12-10 14:26:30|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|0
1639146400000|2021-12-10 14:26:40|5941.49|5941.49|5940.61|5940.61|5941.49|5941.49|5940.61|5940.61|0
1639146410000|2021-12-10 14:26:50|5939.66|5939.66|5938.66|5938.66|5939.9|5939.9|5938.66|5938.66|0
1639146420000|2021-12-10 14:27:00|5938.64|5938.64|5938.35|5938.35|5938.64|5938.64|5938.35|5938.35|0
1639146430000|2021-12-10 14:27:10|5938.1|5938.1|5936.49|5936.49|5938.54|5938.54|5936.48|5936.48|0
1639146440000|2021-12-10 14:27:20|5936.25|5936.25|5936.06|5936.06|5936.25|5936.25|5935.55|5935.55|0
1639146450000|2021-12-10 14:27:30|5936.27|5936.27|5936.51|5936.51|5936.8|5936.8|5936.27|5936.27|0
1639146470000|2021-12-10 14:27:50|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|0
1639146480000|2021-12-10 14:28:00|5935.93|5935.93|5936.22|5936.22|5936.22|5936.22|5935.93|5935.93|0
1639146490000|2021-12-10 14:28:10|5936.65|5936.65|5940.08|5940.08|5940.36|5940.36|5936.65|5936.65|0
1639146500000|2021-12-10 14:28:20|5940.06|5940.06|5939.13|5939.13|5940.08|5940.08|5939.13|5939.13|0
1639146510000|2021-12-10 14:28:30|5938.68|5938.68|5938.44|5938.44|5939.26|5939.26|5938.25|5938.25|0
1639146520000|2021-12-10 14:28:40|5937.96|5937.96|5938.2|5938.2|5938.2|5938.2|5937.96|5937.96|0
1639146530000|2021-12-10 14:28:50|5937.77|5937.77|5937.8|5937.8|5938.01|5938.01|5937.77|5937.77|0
1639146540000|2021-12-10 14:29:00|5937.22|5937.22|5936.57|5936.57|5937.22|5937.22|5936.33|5936.33|0
1639146550000|2021-12-10 14:29:10|5935.9|5935.9|5935.1|5935.1|5935.95|5935.95|5935.08|5935.08|0
1639146560000|2021-12-10 14:29:20|5935.11|5935.11|5934.87|5934.87|5935.11|5935.11|5934.87|5934.87|0
1639146570000|2021-12-10 14:29:30|5934.63|5934.63|5934.97|5934.97|5934.97|5934.97|5934.44|5934.44|0
1639146580000|2021-12-10 14:29:40|5934.49|5934.49|5934.69|5934.69|5934.73|5934.73|5934.49|5934.49|0
1639146590000|2021-12-10 14:29:50|5934.45|5934.45|5939.42|5939.42|5939.42|5939.42|5934.45|5934.45|0
1639146600000|2021-12-10 14:30:00|5939.9|5939.9|5942.52|5942.52|5946.96|5946.96|5939.9|5939.9|0
1639146610000|2021-12-10 14:30:10|5942.76|5942.76|5944.9|5944.9|5944.9|5944.9|5942.49|5942.49|0
1639146620000|2021-12-10 14:30:20|5945.14|5945.14|5939.64|5939.64|5945.14|5945.14|5939.64|5939.64|0
1639146630000|2021-12-10 14:30:30|5940.7|5940.7|5942.54|5942.54|5942.54|5942.54|5940.7|5940.7|0
1639146640000|2021-12-10 14:30:40|5942.49|5942.49|5942.13|5942.13|5943.45|5943.45|5939.56|5939.56|0
1639146650000|2021-12-10 14:30:50|5941.84|5941.84|5942.13|5942.13|5942.13|5942.13|5941.84|5941.84|0
1639146660000|2021-12-10 14:31:00|5939.83|5939.83|5939.52|5939.52|5939.83|5939.83|5937.94|5937.94|0
1639146670000|2021-12-10 14:31:10|5939.95|5939.95|5941.61|5941.61|5942.81|5942.81|5939.95|5939.95|0
1639146680000|2021-12-10 14:31:20|5941.62|5941.62|5937.28|5937.28|5941.62|5941.62|5936.99|5936.99|0
1639146690000|2021-12-10 14:31:30|5937.5|5937.5|5931.22|5931.22|5937.79|5937.79|5931.22|5931.22|0
1639146700000|2021-12-10 14:31:40|5930.93|5930.93|5930.57|5930.57|5932.13|5932.13|5930.04|5930.04|0
1639146710000|2021-12-10 14:31:50|5929.99|5929.99|5934|5934|5934|5934|5929.99|5929.99|0
1639146720000|2021-12-10 14:32:00|5934.24|5934.24|5937.51|5937.51|5937.51|5937.51|5934.24|5934.24|0
1639146730000|2021-12-10 14:32:10|5936.6|5936.6|5935.34|5935.34|5936.6|5936.6|5935.34|5935.34|0
1639146740000|2021-12-10 14:32:20|5934.9|5934.9|5934.62|5934.62|5934.9|5934.9|5934.62|5934.62|0
1639146750000|2021-12-10 14:32:30|5934.33|5934.33|5934.71|5934.71|5935.39|5935.39|5932.53|5932.53|0
1639146760000|2021-12-10 14:32:40|5933.85|5933.85|5933.19|5933.19|5933.85|5933.85|5933.19|5933.19|0
1639146770000|2021-12-10 14:32:50|5933.62|5933.62|5930.63|5930.63|5933.62|5933.62|5928.95|5928.95|0
1639146780000|2021-12-10 14:33:00|5931.58|5931.58|5929.94|5929.94|5931.58|5931.58|5928|5928|0
1639146790000|2021-12-10 14:33:10|5930.89|5930.89|5931.76|5931.76|5933.41|5933.41|5930.89|5930.89|0
1639146800000|2021-12-10 14:33:20|5932.05|5932.05|5931.76|5931.76|5932.45|5932.45|5931.47|5931.47|0
1639146810000|2021-12-10 14:33:30|5931.47|5931.47|5929.4|5929.4|5932.05|5932.05|5928.72|5928.72|0
1639146820000|2021-12-10 14:33:40|5929.98|5929.98|5929.28|5929.28|5931.92|5931.92|5929.28|5929.28|0
1639146830000|2021-12-10 14:33:50|5929.27|5929.27|5929.16|5929.16|5929.48|5929.48|5928.69|5928.69|0
1639146840000|2021-12-10 14:34:00|5928.73|5928.73|5925.17|5925.17|5928.73|5928.73|5924.95|5924.95|0
1639146850000|2021-12-10 14:34:10|5925.46|5925.46|5925.67|5925.67|5926.6|5926.6|5924.3|5924.3|0
1639146860000|2021-12-10 14:34:20|5926.15|5926.15|5926.56|5926.56|5927.31|5927.31|5925.24|5925.24|0
1639146870000|2021-12-10 14:34:30|5926.85|5926.85|5928.01|5928.01|5928.01|5928.01|5926.85|5926.85|0
1639146880000|2021-12-10 14:34:40|5929.09|5929.09|5930.82|5930.82|5930.82|5930.82|5928.87|5928.87|0
1639146890000|2021-12-10 14:34:50|5931.4|5931.4|5934.44|5934.44|5934.73|5934.73|5931.4|5931.4|0
1639146900000|2021-12-10 14:35:00|5934.73|5934.73|5932.84|5932.84|5935.02|5935.02|5931.43|5931.43|0
1639146910000|2021-12-10 14:35:10|5932.55|5932.55|5932.74|5932.74|5932.74|5932.74|5932.05|5932.05|0
1639146920000|2021-12-10 14:35:20|5933.03|5933.03|5934.78|5934.78|5934.78|5934.78|5933.03|5933.03|0
1639146930000|2021-12-10 14:35:30|5935.36|5935.36|5936.53|5936.53|5938.31|5938.31|5935.36|5935.36|0
1639146940000|2021-12-10 14:35:40|5937|5937|5939.23|5939.23|5939.23|5939.23|5937|5937|0
1639146950000|2021-12-10 14:35:50|5938.65|5938.65|5934.09|5934.09|5938.65|5938.65|5934.09|5934.09|0
1639146960000|2021-12-10 14:36:00|5934.05|5934.05|5933|5933|5934.05|5934.05|5932.97|5932.97|0
1639146970000|2021-12-10 14:36:10|5932.78|5932.78|5930.01|5930.01|5932.78|5932.78|5930.01|5930.01|0
1639146980000|2021-12-10 14:36:20|5929.36|5929.36|5930.15|5930.15|5930.15|5930.15|5929.14|5929.14|0
1639146990000|2021-12-10 14:36:30|5931.27|5931.27|5929.5|5929.5|5931.85|5931.85|5929.5|5929.5|0
1639147000000|2021-12-10 14:36:40|5928.42|5928.42|5928.11|5928.11|5928.42|5928.42|5927.85|5927.85|0
1639147010000|2021-12-10 14:36:50|5927.64|5927.64|5924.67|5924.67|5927.64|5927.64|5924.67|5924.67|0
1639147020000|2021-12-10 14:37:00|5924.38|5924.38|5921.99|5921.99|5924.38|5924.38|5921.99|5921.99|0
1639147030000|2021-12-10 14:37:10|5922.7|5922.7|5923.35|5923.35|5923.57|5923.57|5922.7|5922.7|0
1639147040000|2021-12-10 14:37:20|5923.57|5923.57|5923.76|5923.76|5924.05|5924.05|5923.33|5923.33|0
1639147050000|2021-12-10 14:37:30|5923.47|5923.47|5922.94|5922.94|5923.47|5923.47|5922.42|5922.42|0
1639147060000|2021-12-10 14:37:40|5923.23|5923.23|5920.84|5920.84|5923.23|5923.23|5920.62|5920.62|0
1639147070000|2021-12-10 14:37:50|5920.55|5920.55|5921.8|5921.8|5921.8|5921.8|5920.55|5920.55|0
1639147080000|2021-12-10 14:38:00|5922.99|5922.99|5921.48|5921.48|5922.99|5922.99|5921|5921|0
1639147090000|2021-12-10 14:38:10|5920.9|5920.9|5922.92|5922.92|5922.92|5922.92|5920.9|5920.9|0
1639147100000|2021-12-10 14:38:20|5922.63|5922.63|5924.23|5924.23|5924.73|5924.73|5922.63|5922.63|0
1639147110000|2021-12-10 14:38:30|5924.01|5924.01|5922.48|5922.48|5924.01|5924.01|5922.48|5922.48|0
1639147120000|2021-12-10 14:38:40|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.32|5921.32|0
1639147130000|2021-12-10 14:38:50|5921.03|5921.03|5920.53|5920.53|5921.03|5921.03|5920.53|5920.53|0
1639147140000|2021-12-10 14:39:00|5920.74|5920.74|5921.54|5921.54|5921.83|5921.83|5920.74|5920.74|0
1639147150000|2021-12-10 14:39:10|5921.83|5921.83|5922.89|5922.89|5922.89|5922.89|5921.83|5921.83|0
1639147160000|2021-12-10 14:39:20|5923.18|5923.18|5925.54|5925.54|5925.83|5925.83|5923.18|5923.18|0
1639147170000|2021-12-10 14:39:30|5925.76|5925.76|5926.24|5926.24|5926.24|5926.24|5924.06|5924.06|0
1639147180000|2021-12-10 14:39:40|5925.95|5925.95|5923.57|5923.57|5925.95|5925.95|5923.28|5923.28|0
1639147190000|2021-12-10 14:39:50|5922.49|5922.49|5922.78|5922.78|5922.78|5922.78|5922.49|5922.49|0
1639147200000|2021-12-10 14:40:00|5922.49|5922.49|5923.08|5923.08|5923.08|5923.08|5922.49|5922.49|0
1639147210000|2021-12-10 14:40:10|5923.37|5923.37|5922.99|5922.99|5925|5925|5922.99|5922.99|0
1639147220000|2021-12-10 14:40:20|5922.7|5922.7|5921.86|5921.86|5923.01|5923.01|5921.86|5921.86|0
1639147230000|2021-12-10 14:40:30|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|5922.29|0
1639147240000|2021-12-10 14:40:40|5921.71|5921.71|5924.97|5924.97|5924.97|5924.97|5921.71|5921.71|0
1639147250000|2021-12-10 14:40:50|5925|5925|5925.29|5925.29|5925.29|5925.29|5925|5925|0
1639147260000|2021-12-10 14:41:00|5925.31|5925.31|5922.27|5922.27|5925.31|5925.31|5922.27|5922.27|0
1639147270000|2021-12-10 14:41:10|5922.05|5922.05|5922.92|5922.92|5922.92|5922.92|5922.05|5922.05|0
1639147280000|2021-12-10 14:41:20|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|0
1639147290000|2021-12-10 14:41:30|5922.06|5922.06|5919.23|5919.23|5922.06|5922.06|5918.99|5918.99|0
1639147300000|2021-12-10 14:41:40|5919.01|5919.01|5918.68|5918.68|5919.3|5919.3|5918.68|5918.68|0
1639147310000|2021-12-10 14:41:50|5918.25|5918.25|5918.35|5918.35|5918.57|5918.57|5918.25|5918.25|0
1639147320000|2021-12-10 14:42:00|5917.77|5917.77|5917.48|5917.48|5917.77|5917.77|5916.91|5916.91|0
1639147330000|2021-12-10 14:42:10|5917.27|5917.27|5913.74|5913.74|5917.27|5917.27|5913.74|5913.74|0
1639147340000|2021-12-10 14:42:20|5914.03|5914.03|5917.65|5917.65|5917.65|5917.65|5914.03|5914.03|0
1639147350000|2021-12-10 14:42:30|5917.36|5917.36|5917.29|5917.29|5917.36|5917.36|5917.07|5917.07|0
1639147360000|2021-12-10 14:42:40|5916.57|5916.57|5916.85|5916.85|5916.85|5916.85|5915.68|5915.68|0
1639147370000|2021-12-10 14:42:50|5916.57|5916.57|5917.08|5917.08|5917.11|5917.11|5916.02|5916.02|0
1639147380000|2021-12-10 14:43:00|5916.79|5916.79|5914.59|5914.59|5916.79|5916.79|5914.59|5914.59|0
1639147390000|2021-12-10 14:43:10|5914.8|5914.8|5914.04|5914.04|5914.8|5914.8|5914.04|5914.04|0
1639147400000|2021-12-10 14:43:20|5914.47|5914.47|5915.16|5915.16|5915.16|5915.16|5914.47|5914.47|0
1639147410000|2021-12-10 14:43:30|5915.2|5915.2|5915.77|5915.77|5915.77|5915.77|5915.2|5915.2|0
1639147420000|2021-12-10 14:43:40|5916.25|5916.25|5917.4|5917.4|5917.4|5917.4|5916.25|5916.25|0
1639147430000|2021-12-10 14:43:50|5917.11|5917.11|5918.4|5918.4|5918.4|5918.4|5917.11|5917.11|0
1639147440000|2021-12-10 14:44:00|5919.1|5919.1|5918.19|5918.19|5919.63|5919.63|5917.47|5917.47|0
1639147450000|2021-12-10 14:44:10|5917.9|5917.9|5920.08|5920.08|5920.08|5920.08|5917.9|5917.9|0
1639147460000|2021-12-10 14:44:20|5919.79|5919.79|5920.08|5920.08|5920.08|5920.08|5919.21|5919.21|0
1639147470000|2021-12-10 14:44:30|5920.73|5920.73|5922.26|5922.26|5922.84|5922.84|5920.73|5920.73|0
1639147480000|2021-12-10 14:44:40|5922.27|5922.27|5921.98|5921.98|5922.56|5922.56|5921.98|5921.98|0
1639147490000|2021-12-10 14:44:50|5922.2|5922.2|5922.5|5922.5|5923|5923|5922.2|5922.2|0
1639147500000|2021-12-10 14:45:00|5922.47|5922.47|5919.11|5919.11|5922.47|5922.47|5919.11|5919.11|0
1639147510000|2021-12-10 14:45:10|5918.82|5918.82|5919.32|5919.32|5919.61|5919.61|5917.95|5917.95|0
1639147520000|2021-12-10 14:45:20|5919.8|5919.8|5915.47|5915.47|5920.74|5920.74|5915.47|5915.47|0
1639147530000|2021-12-10 14:45:30|5915.45|5915.45|5914.97|5914.97|5915.45|5915.45|5914.97|5914.97|0
1639147540000|2021-12-10 14:45:40|5914.39|5914.39|5913.8|5913.8|5914.39|5914.39|5913.8|5913.8|0
1639147550000|2021-12-10 14:45:50|5913.78|5913.78|5910.46|5910.46|5913.78|5913.78|5910.46|5910.46|0
1639147560000|2021-12-10 14:46:00|5910.75|5910.75|5911.18|5911.18|5911.71|5911.71|5910.75|5910.75|0
1639147570000|2021-12-10 14:46:10|5911.06|5911.06|5913.32|5913.32|5913.32|5913.32|5910.82|5910.82|0
1639147580000|2021-12-10 14:46:20|5913.31|5913.31|5913.39|5913.39|5913.39|5913.39|5912.95|5912.95|0
1639147590000|2021-12-10 14:46:30|5913.17|5913.17|5912.26|5912.26|5913.17|5913.17|5912.26|5912.26|0
1639147600000|2021-12-10 14:46:40|5912.04|5912.04|5912.22|5912.22|5912.22|5912.22|5912.04|5912.04|0
1639147610000|2021-12-10 14:46:50|5912.46|5912.46|5912.75|5912.75|5912.75|5912.75|5912.46|5912.46|0
1639147620000|2021-12-10 14:47:00|5912.46|5912.46|5915.6|5915.6|5915.6|5915.6|5912.46|5912.46|0
1639147630000|2021-12-10 14:47:10|5916.03|5916.03|5914.54|5914.54|5916.03|5916.03|5914.54|5914.54|0
1639147640000|2021-12-10 14:47:20|5913.97|5913.97|5909.31|5909.31|5913.97|5913.97|5909.31|5909.31|0
1639147650000|2021-12-10 14:47:30|5910.65|5910.65|5911.52|5911.52|5911.52|5911.52|5910.65|5910.65|0
1639147660000|2021-12-10 14:47:40|5911.23|5911.23|5911.15|5911.15|5911.23|5911.23|5911.15|5911.15|0
1639147670000|2021-12-10 14:47:50|5911.14|5911.14|5911.81|5911.81|5912.02|5912.02|5911.14|5911.14|0
1639147680000|2021-12-10 14:48:00|5912.02|5912.02|5910.92|5910.92|5912.31|5912.31|5910.92|5910.92|0
1639147690000|2021-12-10 14:48:10|5909.73|5909.73|5903.85|5903.85|5909.73|5909.73|5903.67|5903.67|0
1639147700000|2021-12-10 14:48:20|5902.92|5902.92|5904.74|5904.74|5904.78|5904.78|5902.32|5902.32|0
1639147710000|2021-12-10 14:48:30|5904.98|5904.98|5905.01|5905.01|5905.01|5905.01|5903.65|5903.65|0
1639147720000|2021-12-10 14:48:40|5904.8|5904.8|5904.06|5904.06|5904.8|5904.8|5904.06|5904.06|0
1639147730000|2021-12-10 14:48:50|5904.04|5904.04|5903.54|5903.54|5904.04|5904.04|5903.54|5903.54|0
1639147740000|2021-12-10 14:49:00|5903.11|5903.11|5906.14|5906.14|5906.14|5906.14|5902.53|5902.53|0
1639147750000|2021-12-10 14:49:10|5905.93|5905.93|5904.15|5904.15|5905.93|5905.93|5903.93|5903.93|0
1639147760000|2021-12-10 14:49:20|5903.72|5903.72|5902.49|5902.49|5903.73|5903.73|5902.49|5902.49|0
1639147770000|2021-12-10 14:49:30|5903.2|5903.2|5902.96|5902.96|5903.2|5903.2|5902.51|5902.51|0
1639147780000|2021-12-10 14:49:40|5902.98|5902.98|5903.23|5903.23|5903.86|5903.86|5902.98|5902.98|0
1639147790000|2021-12-10 14:49:50|5903.66|5903.66|5903.63|5903.63|5904.24|5904.24|5903.63|5903.63|0
1639147800000|2021-12-10 14:50:00|5903.87|5903.87|5904.7|5904.7|5904.7|5904.7|5903.87|5903.87|0
1639147810000|2021-12-10 14:50:10|5905.57|5905.57|5906.96|5906.96|5906.96|5906.96|5905.57|5905.57|0
1639147820000|2021-12-10 14:50:20|5907.53|5907.53|5910.1|5910.1|5910.1|5910.1|5907.53|5907.53|0
1639147830000|2021-12-10 14:50:30|5910.34|5910.34|5909.99|5909.99|5910.34|5910.34|5909.99|5909.99|0
1639147840000|2021-12-10 14:50:40|5909.7|5909.7|5909.2|5909.2|5909.7|5909.7|5909.2|5909.2|0
1639147850000|2021-12-10 14:50:50|5908.77|5908.77|5909.22|5909.22|5909.24|5909.24|5908.74|5908.74|0
1639147860000|2021-12-10 14:51:00|5908.93|5908.93|5909.41|5909.41|5909.41|5909.41|5907.92|5907.92|0
1639147870000|2021-12-10 14:51:10|5908.69|5908.69|5911.18|5911.18|5911.66|5911.66|5907.44|5907.44|0
1639147880000|2021-12-10 14:51:20|5910.03|5910.03|5908.88|5908.88|5910.03|5910.03|5908.88|5908.88|0
1639147890000|2021-12-10 14:51:30|5908.89|5908.89|5907.62|5907.62|5908.89|5908.89|5907.62|5907.62|0
1639147900000|2021-12-10 14:51:40|5906.67|5906.67|5906.67|5906.67|5906.95|5906.95|5906.67|5906.67|0
1639147910000|2021-12-10 14:51:50|5906.95|5906.95|5905.33|5905.33|5906.95|5906.95|5905.33|5905.33|0
1639147920000|2021-12-10 14:52:00|5905.57|5905.57|5905.12|5905.12|5905.59|5905.59|5904.85|5904.85|0
1639147930000|2021-12-10 14:52:10|5904.54|5904.54|5904.31|5904.31|5904.54|5904.54|5904.31|5904.31|0
1639147940000|2021-12-10 14:52:20|5904.33|5904.33|5904.11|5904.11|5904.33|5904.33|5904.11|5904.11|0
1639147950000|2021-12-10 14:52:30|5904.12|5904.12|5904.08|5904.08|5904.37|5904.37|5903.41|5903.41|0
1639147960000|2021-12-10 14:52:40|5904.13|5904.13|5904.08|5904.08|5904.13|5904.13|5904.08|5904.08|0
1639147970000|2021-12-10 14:52:50|5903.79|5903.79|5903.5|5903.5|5903.79|5903.79|5903.5|5903.5|0
1639147980000|2021-12-10 14:53:00|5903.28|5903.28|5903.82|5903.82|5903.82|5903.82|5903.28|5903.28|0
1639147990000|2021-12-10 14:53:10|5903.53|5903.53|5902.01|5902.01|5903.53|5903.53|5902.01|5902.01|0
1639148000000|2021-12-10 14:53:20|5902.3|5902.3|5902.22|5902.22|5902.3|5902.3|5902.01|5902.01|0
1639148010000|2021-12-10 14:53:30|5902.51|5902.51|5903.94|5903.94|5904.23|5904.23|5902.51|5902.51|0
1639148020000|2021-12-10 14:53:40|5904.76|5904.76|5906.03|5906.03|5906.03|5906.03|5904.76|5904.76|0
1639148030000|2021-12-10 14:53:50|5906.32|5906.32|5906.03|5906.03|5906.32|5906.32|5906.03|5906.03|0
1639148040000|2021-12-10 14:54:00|5906.32|5906.32|5906.24|5906.24|5906.82|5906.82|5906.24|5906.24|0
1639148050000|2021-12-10 14:54:10|5906.45|5906.45|5906.74|5906.74|5906.74|5906.74|5906.45|5906.45|0
1639148060000|2021-12-10 14:54:20|5906.73|5906.73|5906.68|5906.68|5907.13|5907.13|5906.67|5906.67|0
1639148070000|2021-12-10 14:54:30|5906.89|5906.89|5906.68|5906.68|5906.89|5906.89|5906.68|5906.68|0
1639148080000|2021-12-10 14:54:40|5906.89|5906.89|5906.61|5906.61|5906.89|5906.89|5906.61|5906.61|0
1639148090000|2021-12-10 14:54:50|5906.82|5906.82|5907.51|5907.51|5907.51|5907.51|5906.82|5906.82|0
1639148100000|2021-12-10 14:55:00|5907.04|5907.04|5906.32|5906.32|5907.04|5907.04|5906.08|5906.08|0
1639148110000|2021-12-10 14:55:10|5907.11|5907.11|5908.94|5908.94|5908.94|5908.94|5907.11|5907.11|0
1639148120000|2021-12-10 14:55:20|5908.66|5908.66|5906.81|5906.81|5908.66|5908.66|5906.81|5906.81|0
1639148130000|2021-12-10 14:55:30|5906.38|5906.38|5905.38|5905.38|5906.38|5906.38|5905.16|5905.16|0
1639148140000|2021-12-10 14:55:40|5905.17|5905.17|5905.17|5905.17|5905.41|5905.41|5905.17|5905.17|0
1639148150000|2021-12-10 14:55:50|5904.93|5904.93|5905.18|5905.18|5905.9|5905.9|5904.93|5904.93|0
1639148160000|2021-12-10 14:56:00|5904.47|5904.47|5903.12|5903.12|5904.47|5904.47|5903.12|5903.12|0
1639148170000|2021-12-10 14:56:10|5903.09|5903.09|5897.73|5897.73|5903.09|5903.09|5897.73|5897.73|0
1639148180000|2021-12-10 14:56:20|5898.97|5898.97|5899.33|5899.33|5899.83|5899.83|5898.97|5898.97|0
1639148190000|2021-12-10 14:56:30|5898.75|5898.75|5897.91|5897.91|5899.07|5899.07|5897.91|5897.91|0
1639148200000|2021-12-10 14:56:40|5897.62|5897.62|5896.45|5896.45|5897.62|5897.62|5896.45|5896.45|0
1639148210000|2021-12-10 14:56:50|5897.43|5897.43|5897.64|5897.64|5897.64|5897.64|5896.92|5896.92|0
1639148220000|2021-12-10 14:57:00|5897.21|5897.21|5897.96|5897.96|5898.17|5898.17|5896.92|5896.92|0
1639148230000|2021-12-10 14:57:10|5898.19|5898.19|5896.95|5896.95|5898.91|5898.91|5896.95|5896.95|0
1639148240000|2021-12-10 14:57:20|5896.52|5896.52|5897|5897|5897|5897|5896.3|5896.3|0
1639148250000|2021-12-10 14:57:30|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1639148270000|2021-12-10 14:57:50|5896.57|5896.57|5896.35|5896.35|5896.58|5896.58|5896.28|5896.28|0
1639148280000|2021-12-10 14:58:00|5896.14|5896.14|5896.84|5896.84|5896.84|5896.84|5895.61|5895.61|0
1639148290000|2021-12-10 14:58:10|5896.63|5896.63|5895.83|5895.83|5896.63|5896.63|5895.83|5895.83|0
1639148300000|2021-12-10 14:58:20|5895.54|5895.54|5894.43|5894.43|5895.54|5895.54|5894.14|5894.14|0
1639148310000|2021-12-10 14:58:30|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|0
1639148320000|2021-12-10 14:58:40|5893.92|5893.92|5895.67|5895.67|5895.67|5895.67|5893.92|5893.92|0
1639148330000|2021-12-10 14:58:50|5895.43|5895.43|5895.64|5895.64|5895.64|5895.64|5895.43|5895.43|0
1639148340000|2021-12-10 14:59:00|5895.86|5895.86|5895.9|5895.9|5895.9|5895.9|5895.13|5895.13|0
1639148350000|2021-12-10 14:59:10|5896.37|5896.37|5898.39|5898.39|5898.39|5898.39|5896.37|5896.37|0
1639148360000|2021-12-10 14:59:20|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5897.88|5897.88|0
1639148370000|2021-12-10 14:59:30|5898.11|5898.11|5899.44|5899.44|5899.44|5899.44|5898.11|5898.11|0
1639148380000|2021-12-10 14:59:40|5900.15|5900.15|5900.3|5900.3|5900.39|5900.39|5899.39|5899.39|0
1639148390000|2021-12-10 14:59:50|5900.45|5900.45|5902.42|5902.42|5902.42|5902.42|5900.26|5900.26|0
1639148400000|2021-12-10 15:00:00|5902.66|5902.66|5905.57|5905.57|5906.9|5906.9|5902.66|5902.66|0
1639148410000|2021-12-10 15:00:10|5905.86|5905.86|5903.84|5903.84|5905.86|5905.86|5903.84|5903.84|0
1639148420000|2021-12-10 15:00:20|5903.61|5903.61|5904.32|5904.32|5904.32|5904.32|5903.03|5903.03|0
1639148430000|2021-12-10 15:00:30|5903.75|5903.75|5901.77|5901.77|5903.75|5903.75|5900.17|5900.17|0
1639148440000|2021-12-10 15:00:40|5900.67|5900.67|5900.08|5900.08|5900.67|5900.67|5899.61|5899.61|0
1639148450000|2021-12-10 15:00:50|5900.37|5900.37|5901.59|5901.59|5901.59|5901.59|5900.37|5900.37|0
1639148460000|2021-12-10 15:01:00|5901.88|5901.88|5901.33|5901.33|5902|5902|5901.31|5901.31|0
1639148470000|2021-12-10 15:01:10|5899.6|5899.6|5898.34|5898.34|5899.6|5899.6|5898.34|5898.34|0
1639148480000|2021-12-10 15:01:20|5897.6|5897.6|5898.37|5898.37|5898.37|5898.37|5897.36|5897.36|0
1639148490000|2021-12-10 15:01:30|5898.95|5898.95|5899.96|5899.96|5899.96|5899.96|5898.95|5898.95|0
1639148500000|2021-12-10 15:01:40|5899.93|5899.93|5899.57|5899.57|5899.93|5899.93|5899.36|5899.36|0
1639148510000|2021-12-10 15:01:50|5898.99|5898.99|5898.71|5898.71|5898.99|5898.99|5898.71|5898.71|0
1639148520000|2021-12-10 15:02:00|5897.63|5897.63|5896.35|5896.35|5897.63|5897.63|5896.35|5896.35|0
1639148530000|2021-12-10 15:02:10|5896.13|5896.13|5894.61|5894.61|5896.13|5896.13|5894.61|5894.61|0
1639148540000|2021-12-10 15:02:20|5894.9|5894.9|5895.14|5895.14|5895.38|5895.38|5894.9|5894.9|0
1639148550000|2021-12-10 15:02:30|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|0
1639148560000|2021-12-10 15:02:40|5894.84|5894.84|5893.87|5893.87|5894.84|5894.84|5893.87|5893.87|0
1639148570000|2021-12-10 15:02:50|5894.16|5894.16|5894.8|5894.8|5895.02|5895.02|5893.87|5893.87|0
1639148580000|2021-12-10 15:03:00|5894.87|5894.87|5894.8|5894.8|5895.09|5895.09|5894.8|5894.8|0
1639148590000|2021-12-10 15:03:10|5894.66|5894.66|5893.89|5893.89|5894.87|5894.87|5893.89|5893.89|0
1639148600000|2021-12-10 15:03:20|5893.6|5893.6|5895.02|5895.02|5895.02|5895.02|5893.17|5893.17|0
1639148610000|2021-12-10 15:03:30|5896.39|5896.39|5896.1|5896.1|5896.39|5896.39|5896.1|5896.1|0
1639148620000|2021-12-10 15:03:40|5895.88|5895.88|5893.87|5893.87|5895.88|5895.88|5893.87|5893.87|0
1639148630000|2021-12-10 15:03:50|5893.85|5893.85|5890.12|5890.12|5894.06|5894.06|5890.12|5890.12|0
1639148640000|2021-12-10 15:04:00|5889.83|5889.83|5890.31|5890.31|5890.31|5890.31|5889.57|5889.57|0
1639148650000|2021-12-10 15:04:10|5890.6|5890.6|5890.52|5890.52|5890.81|5890.81|5890.52|5890.52|0
1639148660000|2021-12-10 15:04:20|5891|5891|5891.5|5891.5|5891.5|5891.5|5890.52|5890.52|0
1639148670000|2021-12-10 15:04:30|5891.27|5891.27|5891.21|5891.21|5891.5|5891.5|5891.21|5891.21|0
1639148680000|2021-12-10 15:04:40|5891.69|5891.69|5892.48|5892.48|5892.48|5892.48|5891.69|5891.69|0
1639148690000|2021-12-10 15:04:50|5892.77|5892.77|5893.67|5893.67|5893.72|5893.72|5892.77|5892.77|0
1639148700000|2021-12-10 15:05:00|5893.21|5893.21|5891.85|5891.85|5893.21|5893.21|5891.85|5891.85|0
1639148710000|2021-12-10 15:05:10|5892.07|5892.07|5895.74|5895.74|5895.76|5895.76|5892.07|5892.07|0
1639148720000|2021-12-10 15:05:20|5896.17|5896.17|5896.82|5896.82|5897.03|5897.03|5896.17|5896.17|0
1639148730000|2021-12-10 15:05:30|5896.53|5896.53|5896.24|5896.24|5896.53|5896.53|5896.24|5896.24|0
1639148740000|2021-12-10 15:05:40|5895.16|5895.16|5894.04|5894.04|5895.16|5895.16|5894.04|5894.04|0
1639148750000|2021-12-10 15:05:50|5893.76|5893.76|5890.85|5890.85|5893.76|5893.76|5890.85|5890.85|0
1639148760000|2021-12-10 15:06:00|5891.08|5891.08|5889.62|5889.62|5891.59|5891.59|5889.62|5889.62|0
1639148770000|2021-12-10 15:06:10|5888.76|5888.76|5889.55|5889.55|5889.55|5889.55|5888.47|5888.47|0
1639148780000|2021-12-10 15:06:20|5889.26|5889.26|5889.26|5889.26|5889.74|5889.74|5889.02|5889.02|0
1639148790000|2021-12-10 15:06:30|5889.47|5889.47|5891.79|5891.79|5891.79|5891.79|5889.47|5889.47|0
1639148810000|2021-12-10 15:06:50|5892.43|5892.43|5892.38|5892.38|5892.88|5892.88|5892.38|5892.38|0
1639148820000|2021-12-10 15:07:00|5891.47|5891.47|5894.3|5894.3|5894.49|5894.49|5891.47|5891.47|0
1639148830000|2021-12-10 15:07:10|5894.29|5894.29|5891.25|5891.25|5894.29|5894.29|5891.25|5891.25|0
1639148840000|2021-12-10 15:07:20|5891.53|5891.53|5892.54|5892.54|5892.54|5892.54|5891.53|5891.53|0
1639148850000|2021-12-10 15:07:30|5892.33|5892.33|5891.53|5891.53|5892.33|5892.33|5891.53|5891.53|0
1639148860000|2021-12-10 15:07:40|5891.32|5891.32|5890.74|5890.74|5891.32|5891.32|5890.74|5890.74|0
1639148870000|2021-12-10 15:07:50|5891.77|5891.77|5892.61|5892.61|5892.61|5892.61|5891.77|5891.77|0
1639148880000|2021-12-10 15:08:00|5893.32|5893.32|5894.76|5894.76|5894.76|5894.76|5893.32|5893.32|0
1639148890000|2021-12-10 15:08:10|5894.98|5894.98|5896.7|5896.7|5896.91|5896.91|5894.98|5894.98|0
1639148900000|2021-12-10 15:08:20|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1639148910000|2021-12-10 15:08:30|5897.92|5897.92|5897.35|5897.35|5897.92|5897.92|5897.35|5897.35|0
1639148920000|2021-12-10 15:08:40|5896.94|5896.94|5898.88|5898.88|5898.88|5898.88|5896.94|5896.94|0
1639148930000|2021-12-10 15:08:50|5898.89|5898.89|5899.9|5899.9|5899.9|5899.9|5898.89|5898.89|0
1639148940000|2021-12-10 15:09:00|5899.13|5899.13|5894.67|5894.67|5899.13|5899.13|5894.67|5894.67|0
1639148950000|2021-12-10 15:09:10|5894.66|5894.66|5892.94|5892.94|5894.66|5894.66|5892.51|5892.51|0
1639148960000|2021-12-10 15:09:20|5893.15|5893.15|5894.16|5894.16|5894.16|5894.16|5893.15|5893.15|0
1639148970000|2021-12-10 15:09:30|5894.45|5894.45|5894.26|5894.26|5894.69|5894.69|5894.26|5894.26|0
1639148980000|2021-12-10 15:09:40|5893.97|5893.97|5893.39|5893.39|5894.19|5894.19|5893.39|5893.39|0
1639148990000|2021-12-10 15:09:50|5893.61|5893.61|5892.96|5892.96|5893.61|5893.61|5892.67|5892.67|0
1639149000000|2021-12-10 15:10:00|5892.25|5892.25|5889.71|5889.71|5892.25|5892.25|5889.57|5889.57|0
1639149010000|2021-12-10 15:10:10|5889.5|5889.5|5889.79|5889.79|5889.79|5889.79|5889.5|5889.5|0
1639149020000|2021-12-10 15:10:20|5890.02|5890.02|5890.73|5890.73|5890.74|5890.74|5890.02|5890.02|0
1639149030000|2021-12-10 15:10:30|5890.3|5890.3|5889.43|5889.43|5890.3|5890.3|5889.43|5889.43|0
1639149040000|2021-12-10 15:10:40|5889.14|5889.14|5889.24|5889.24|5889.24|5889.24|5888.64|5888.64|0
1639149050000|2021-12-10 15:10:50|5889.53|5889.53|5889.27|5889.27|5889.53|5889.53|5889.24|5889.24|0
1639149060000|2021-12-10 15:11:00|5889.52|5889.52|5889.99|5889.99|5890.28|5890.28|5889.52|5889.52|0
1639149070000|2021-12-10 15:11:10|5890.21|5890.21|5887.98|5887.98|5890.21|5890.21|5887.98|5887.98|0
1639149080000|2021-12-10 15:11:20|5886.9|5886.9|5885.39|5885.39|5886.9|5886.9|5885.11|5885.11|0
1639149090000|2021-12-10 15:11:30|5885.82|5885.82|5885.82|5885.82|5885.82|5885.82|5885.82|5885.82|0
1639149100000|2021-12-10 15:11:40|5886.04|5886.04|5886.28|5886.28|5886.33|5886.33|5886.04|5886.04|0
1639149110000|2021-12-10 15:11:50|5885.85|5885.85|5885.86|5885.86|5886.37|5886.37|5885.65|5885.65|0
1639149130000|2021-12-10 15:12:10|5886.08|5886.08|5887.62|5887.62|5887.62|5887.62|5886.08|5886.08|0
1639149140000|2021-12-10 15:12:20|5887.19|5887.19|5886.21|5886.21|5887.19|5887.19|5885.92|5885.92|0
1639149150000|2021-12-10 15:12:30|5887.03|5887.03|5889.02|5889.02|5889.02|5889.02|5887.03|5887.03|0
1639149160000|2021-12-10 15:12:40|5889.66|5889.66|5889.9|5889.9|5889.9|5889.9|5889.66|5889.66|0
1639149170000|2021-12-10 15:12:50|5889.69|5889.69|5888.39|5888.39|5889.69|5889.69|5888.39|5888.39|0
1639149180000|2021-12-10 15:13:00|5888.37|5888.37|5888.37|5888.37|5888.66|5888.66|5888.37|5888.37|0
1639149190000|2021-12-10 15:13:10|5888.58|5888.58|5888.15|5888.15|5888.58|5888.58|5888.15|5888.15|0
1639149200000|2021-12-10 15:13:20|5888.13|5888.13|5887.34|5887.34|5888.13|5888.13|5886.91|5886.91|0
1639149210000|2021-12-10 15:13:30|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.34|5887.34|0
1639149220000|2021-12-10 15:13:40|5887.34|5887.34|5887.84|5887.84|5887.84|5887.84|5887.34|5887.34|0
1639149240000|2021-12-10 15:14:00|5887.74|5887.74|5887.21|5887.21|5887.74|5887.74|5887.21|5887.21|0
1639149250000|2021-12-10 15:14:10|5886.92|5886.92|5886.54|5886.54|5886.92|5886.92|5885.74|5885.74|0
1639149260000|2021-12-10 15:14:20|5885.96|5885.96|5887.29|5887.29|5887.29|5887.29|5885.48|5885.48|0
1639149270000|2021-12-10 15:14:30|5887.28|5887.28|5888.02|5888.02|5888.26|5888.26|5887.07|5887.07|0
1639149280000|2021-12-10 15:14:40|5888.55|5888.55|5887.31|5887.31|5888.55|5888.55|5886.81|5886.81|0
1639149300000|2021-12-10 15:15:00|5887.1|5887.1|5885.29|5885.29|5887.1|5887.1|5885.29|5885.29|0
1639149310000|2021-12-10 15:15:10|5883.62|5883.62|5883.11|5883.11|5883.62|5883.62|5883.11|5883.11|0
1639149320000|2021-12-10 15:15:20|5882.64|5882.64|5883.9|5883.9|5883.9|5883.9|5882.61|5882.61|0
1639149330000|2021-12-10 15:15:30|5884.19|5884.19|5886.48|5886.48|5886.48|5886.48|5884.19|5884.19|0
1639149340000|2021-12-10 15:15:40|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1639149350000|2021-12-10 15:15:50|5887.76|5887.76|5887.78|5887.78|5887.78|5887.78|5887.76|5887.76|0
1639149360000|2021-12-10 15:16:00|5888.57|5888.57|5888.52|5888.52|5888.57|5888.57|5888.52|5888.52|0
1639149370000|2021-12-10 15:16:10|5888.3|5888.3|5886.6|5886.6|5888.3|5888.3|5886.6|5886.6|0
1639149380000|2021-12-10 15:16:20|5886.39|5886.39|5887.45|5887.45|5887.66|5887.66|5886.1|5886.1|0
1639149390000|2021-12-10 15:16:30|5887.46|5887.46|5888.04|5888.04|5888.04|5888.04|5887.46|5887.46|0
1639149400000|2021-12-10 15:16:40|5889.93|5889.93|5889.21|5889.21|5889.93|5889.93|5889.21|5889.21|0
1639149410000|2021-12-10 15:16:50|5889.23|5889.23|5888.77|5888.77|5889.24|5889.24|5888.77|5888.77|0
1639149420000|2021-12-10 15:17:00|5889.06|5889.06|5891.27|5891.27|5891.27|5891.27|5889.06|5889.06|0
1639149430000|2021-12-10 15:17:10|5891.49|5891.49|5893.29|5893.29|5893.29|5893.29|5891.49|5891.49|0
1639149440000|2021-12-10 15:17:20|5893.07|5893.07|5892.02|5892.02|5893.07|5893.07|5892.02|5892.02|0
1639149450000|2021-12-10 15:17:30|5892.23|5892.23|5892.76|5892.76|5892.76|5892.76|5892.23|5892.23|0
1639149460000|2021-12-10 15:17:40|5892.32|5892.32|5890.02|5890.02|5892.32|5892.32|5890.02|5890.02|0
1639149470000|2021-12-10 15:17:50|5889.83|5889.83|5890.56|5890.56|5890.56|5890.56|5889.83|5889.83|0
1639149480000|2021-12-10 15:18:00|5890.58|5890.58|5891.37|5891.37|5891.37|5891.37|5890.58|5890.58|0
1639149490000|2021-12-10 15:18:10|5891.36|5891.36|5890.94|5890.94|5891.36|5891.36|5890.93|5890.93|0
1639149500000|2021-12-10 15:18:20|5890.37|5890.37|5895.84|5895.84|5895.84|5895.84|5890.37|5890.37|0
1639149510000|2021-12-10 15:18:30|5896.06|5896.06|5895.26|5895.26|5896.06|5896.06|5895.26|5895.26|0
1639149520000|2021-12-10 15:18:40|5895.55|5895.55|5896.27|5896.27|5896.86|5896.86|5895.55|5895.55|0
1639149530000|2021-12-10 15:18:50|5896.56|5896.56|5896.25|5896.25|5896.56|5896.56|5896.25|5896.25|0
1639149540000|2021-12-10 15:19:00|5896.46|5896.46|5896.17|5896.17|5896.46|5896.46|5896.17|5896.17|0
1639149550000|2021-12-10 15:19:10|5895.89|5895.89|5893.43|5893.43|5895.89|5895.89|5893.43|5893.43|0
1639149560000|2021-12-10 15:19:20|5892.85|5892.85|5891.95|5891.95|5892.87|5892.87|5891.66|5891.66|0
1639149570000|2021-12-10 15:19:30|5891.73|5891.73|5891.95|5891.95|5891.95|5891.95|5891.73|5891.73|0
1639149580000|2021-12-10 15:19:40|5892.24|5892.24|5892.77|5892.77|5892.77|5892.77|5892.24|5892.24|0
1639149590000|2021-12-10 15:19:50|5892.49|5892.49|5892.22|5892.22|5892.7|5892.7|5892.22|5892.22|0
1639149600000|2021-12-10 15:20:00|5891.58|5891.58|5889.02|5889.02|5891.58|5891.58|5889.02|5889.02|0
1639149610000|2021-12-10 15:20:10|5888.97|5888.97|5888.54|5888.54|5888.97|5888.97|5888.54|5888.54|0
1639149620000|2021-12-10 15:20:20|5887.96|5887.96|5888.58|5888.58|5888.58|5888.58|5887.73|5887.73|0
1639149630000|2021-12-10 15:20:30|5887.77|5887.77|5887.5|5887.5|5887.77|5887.77|5887.34|5887.34|0
1639149640000|2021-12-10 15:20:40|5887.72|5887.72|5887.67|5887.67|5887.72|5887.72|5887.67|5887.67|0
1639149650000|2021-12-10 15:20:50|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|0
1639149660000|2021-12-10 15:21:00|5888.72|5888.72|5892.17|5892.17|5892.17|5892.17|5888.72|5888.72|0
1639149670000|2021-12-10 15:21:10|5891.64|5891.64|5890.85|5890.85|5891.64|5891.64|5890.85|5890.85|0
1639149680000|2021-12-10 15:21:20|5890.88|5890.88|5891.13|5891.13|5891.13|5891.13|5890.84|5890.84|0
1639149690000|2021-12-10 15:21:30|5890.92|5890.92|5890.44|5890.44|5890.92|5890.92|5890.44|5890.44|0
1639149700000|2021-12-10 15:21:40|5891.16|5891.16|5890.94|5890.94|5891.16|5891.16|5890.94|5890.94|0
1639149710000|2021-12-10 15:21:50|5891.16|5891.16|5891.52|5891.52|5891.52|5891.52|5891.16|5891.16|0
1639149720000|2021-12-10 15:22:00|5891.95|5891.95|5891.4|5891.4|5893.2|5893.2|5891.4|5891.4|0
1639149730000|2021-12-10 15:22:10|5890.97|5890.97|5890.94|5890.94|5891.16|5891.16|5890.73|5890.73|0
1639149740000|2021-12-10 15:22:20|5891.52|5891.52|5892.45|5892.45|5892.45|5892.45|5891.52|5891.52|0
1639149750000|2021-12-10 15:22:30|5892.17|5892.17|5892.15|5892.15|5892.17|5892.17|5892.15|5892.15|0
1639149760000|2021-12-10 15:22:40|5891.48|5891.48|5890.97|5890.97|5891.48|5891.48|5890.97|5890.97|0
1639149770000|2021-12-10 15:22:50|5890.68|5890.68|5890.97|5890.97|5890.97|5890.97|5890.68|5890.68|0
1639149780000|2021-12-10 15:23:00|5891.26|5891.26|5891.46|5891.46|5891.46|5891.46|5891.24|5891.24|0
1639149790000|2021-12-10 15:23:10|5891.24|5891.24|5891.46|5891.46|5891.46|5891.46|5891.24|5891.24|0
1639149800000|2021-12-10 15:23:20|5891.67|5891.67|5892.25|5892.25|5892.25|5892.25|5891.67|5891.67|0
1639149810000|2021-12-10 15:23:30|5892.49|5892.49|5891.88|5891.88|5892.49|5892.49|5891.88|5891.88|0
1639149820000|2021-12-10 15:23:40|5891.16|5891.16|5889.38|5889.38|5891.16|5891.16|5888.51|5888.51|0
1639149830000|2021-12-10 15:23:50|5888.52|5888.52|5887.06|5887.06|5888.52|5888.52|5887.06|5887.06|0
1639149840000|2021-12-10 15:24:00|5887.3|5887.3|5886.5|5886.5|5887.3|5887.3|5885.12|5885.12|0
1639149850000|2021-12-10 15:24:10|5886.72|5886.72|5887.19|5887.19|5887.48|5887.48|5886.72|5886.72|0
1639149860000|2021-12-10 15:24:20|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|5887.48|0
1639149870000|2021-12-10 15:24:30|5888.34|5888.34|5890.06|5890.06|5890.06|5890.06|5888.34|5888.34|0
1639149880000|2021-12-10 15:24:40|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|0
1639149890000|2021-12-10 15:24:50|5890.56|5890.56|5890.68|5890.68|5891.09|5891.09|5890.56|5890.56|0
1639149900000|2021-12-10 15:25:00|5890.47|5890.47|5888.03|5888.03|5890.47|5890.47|5888.03|5888.03|0
1639149910000|2021-12-10 15:25:10|5887.74|5887.74|5887.02|5887.02|5887.96|5887.96|5887.02|5887.02|0
1639149920000|2021-12-10 15:25:20|5887.31|5887.31|5887.96|5887.96|5888.72|5888.72|5887.31|5887.31|0
1639149930000|2021-12-10 15:25:30|5888.25|5888.25|5888.23|5888.23|5888.25|5888.25|5888.23|5888.23|0
1639149940000|2021-12-10 15:25:40|5888.67|5888.67|5888.67|5888.67|5888.88|5888.88|5888.67|5888.67|0
1639149950000|2021-12-10 15:25:50|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|0
1639149960000|2021-12-10 15:26:00|5889.57|5889.57|5889.6|5889.6|5889.6|5889.6|5889.57|5889.57|0
1639149970000|2021-12-10 15:26:10|5889.89|5889.89|5889.46|5889.46|5890.17|5890.17|5889.46|5889.46|0
1639149990000|2021-12-10 15:26:30|5889.69|5889.69|5889.91|5889.91|5889.91|5889.91|5889.69|5889.69|0
1639150000000|2021-12-10 15:26:40|5889.69|5889.69|5889.2|5889.2|5889.71|5889.71|5889.2|5889.2|0
1639150010000|2021-12-10 15:26:50|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|0
1639150020000|2021-12-10 15:27:00|5889.2|5889.2|5889.71|5889.71|5889.71|5889.71|5889.2|5889.2|0
1639150030000|2021-12-10 15:27:10|5889.49|5889.49|5888.5|5888.5|5889.49|5889.49|5888.5|5888.5|0
1639150050000|2021-12-10 15:27:30|5888.79|5888.79|5888.8|5888.8|5888.8|5888.8|5888.79|5888.79|0
1639150060000|2021-12-10 15:27:40|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1639150070000|2021-12-10 15:27:50|5888.11|5888.11|5887.36|5887.36|5888.11|5888.11|5887.36|5887.36|0
1639150080000|2021-12-10 15:28:00|5887.07|5887.07|5887.04|5887.04|5887.07|5887.07|5886.5|5886.5|0
1639150090000|2021-12-10 15:28:10|5886.83|5886.83|5886.8|5886.8|5886.83|5886.83|5886.51|5886.51|0
1639150100000|2021-12-10 15:28:20|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|0
1639150120000|2021-12-10 15:28:40|5886.28|5886.28|5885.65|5885.65|5886.28|5886.28|5885.36|5885.36|0
1639150130000|2021-12-10 15:28:50|5885.36|5885.36|5883.61|5883.61|5885.36|5885.36|5883.61|5883.61|0
1639150140000|2021-12-10 15:29:00|5883.82|5883.82|5884.74|5884.74|5885.03|5885.03|5883.35|5883.35|0
1639150150000|2021-12-10 15:29:10|5885.93|5885.93|5886.21|5886.21|5886.21|5886.21|5885.92|5885.92|0
1639150160000|2021-12-10 15:29:20|5886.64|5886.64|5887.12|5887.12|5887.12|5887.12|5886.64|5886.64|0
1639150170000|2021-12-10 15:29:30|5886.9|5886.9|5887.88|5887.88|5887.88|5887.88|5886.9|5886.9|0
1639150180000|2021-12-10 15:29:40|5887.8|5887.8|5886.9|5886.9|5887.81|5887.81|5886.9|5886.9|0
1639150190000|2021-12-10 15:29:50|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5885.46|5885.46|0
1639150200000|2021-12-10 15:30:00|5885.97|5885.97|5885.18|5885.18|5886.45|5886.45|5884.51|5884.51|0
1639150210000|2021-12-10 15:30:10|5885.14|5885.14|5885.43|5885.43|5885.67|5885.67|5885.14|5885.14|0
1639150220000|2021-12-10 15:30:20|5886.2|5886.2|5887.47|5887.47|5887.47|5887.47|5886.2|5886.2|0
1639150230000|2021-12-10 15:30:30|5887.68|5887.68|5888.14|5888.14|5888.14|5888.14|5887.64|5887.64|0
1639150240000|2021-12-10 15:30:40|5888.57|5888.57|5888.57|5888.57|5888.6|5888.6|5888.57|5888.57|0
1639150250000|2021-12-10 15:30:50|5887.56|5887.56|5886.47|5886.47|5887.56|5887.56|5886.47|5886.47|0
1639150260000|2021-12-10 15:31:00|5886.23|5886.23|5884.73|5884.73|5886.23|5886.23|5884.73|5884.73|0
1639150270000|2021-12-10 15:31:10|5884.44|5884.44|5884.32|5884.32|5884.44|5884.44|5883.79|5883.79|0
1639150280000|2021-12-10 15:31:20|5884.1|5884.1|5884.62|5884.62|5884.62|5884.62|5883.86|5883.86|0
1639150290000|2021-12-10 15:31:30|5884.63|5884.63|5883.8|5883.8|5884.63|5884.63|5883.8|5883.8|0
1639150300000|2021-12-10 15:31:40|5884.25|5884.25|5882.6|5882.6|5884.25|5884.25|5882.6|5882.6|0
1639150320000|2021-12-10 15:32:00|5882.39|5882.39|5882.44|5882.44|5882.44|5882.44|5882.15|5882.15|0
1639150340000|2021-12-10 15:32:20|5882.87|5882.87|5882.85|5882.85|5882.87|5882.87|5882.64|5882.64|0
1639150360000|2021-12-10 15:32:40|5882.57|5882.57|5881.85|5881.85|5882.57|5882.57|5881.85|5881.85|0
1639150370000|2021-12-10 15:32:50|5881.83|5881.83|5881.83|5881.83|5881.83|5881.83|5881.83|5881.83|0
1639150380000|2021-12-10 15:33:00|5881.54|5881.54|5880.39|5880.39|5881.54|5881.54|5880.39|5880.39|0
1639150400000|2021-12-10 15:33:20|5880.63|5880.63|5878.04|5878.04|5880.63|5880.63|5878.04|5878.04|0
1639150410000|2021-12-10 15:33:30|5878.05|5878.05|5878.27|5878.27|5878.27|5878.27|5878.05|5878.05|0
1639150420000|2021-12-10 15:33:40|5878.75|5878.75|5876.78|5876.78|5878.75|5878.75|5876.57|5876.57|0
1639150430000|2021-12-10 15:33:50|5876.5|5876.5|5874.55|5874.55|5876.5|5876.5|5874.55|5874.55|0
1639150440000|2021-12-10 15:34:00|5874.54|5874.54|5873.73|5873.73|5874.54|5874.54|5872.76|5872.76|0
1639150450000|2021-12-10 15:34:10|5874.64|5874.64|5875.35|5875.35|5875.38|5875.38|5874.64|5874.64|0
1639150460000|2021-12-10 15:34:20|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|0
1639150470000|2021-12-10 15:34:30|5876.07|5876.07|5876.08|5876.08|5876.3|5876.3|5876.06|5876.06|0
1639150480000|2021-12-10 15:34:40|5876.3|5876.3|5876.55|5876.55|5876.58|5876.58|5876.02|5876.02|0
1639150490000|2021-12-10 15:34:50|5877.27|5877.27|5877.78|5877.78|5877.78|5877.78|5877.27|5877.27|0
1639150500000|2021-12-10 15:35:00|5878.07|5878.07|5878.46|5878.46|5878.46|5878.46|5878.07|5878.07|0
1639150520000|2021-12-10 15:35:20|5878.17|5878.17|5877.45|5877.45|5878.17|5878.17|5877.45|5877.45|0
1639150530000|2021-12-10 15:35:30|5877.68|5877.68|5877.16|5877.16|5877.68|5877.68|5877.16|5877.16|0
1639150540000|2021-12-10 15:35:40|5876.44|5876.44|5875.2|5875.2|5876.44|5876.44|5875.2|5875.2|0
1639150550000|2021-12-10 15:35:50|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|0
1639150560000|2021-12-10 15:36:00|5875.22|5875.22|5873.76|5873.76|5875.22|5875.22|5873.76|5873.76|0
1639150570000|2021-12-10 15:36:10|5874.67|5874.67|5877.09|5877.09|5877.09|5877.09|5874.67|5874.67|0
1639150580000|2021-12-10 15:36:20|5877.59|5877.59|5878.14|5878.14|5878.36|5878.36|5877.58|5877.58|0
1639150590000|2021-12-10 15:36:30|5878.17|5878.17|5878.39|5878.39|5878.39|5878.39|5878.17|5878.17|0
1639150600000|2021-12-10 15:36:40|5878.15|5878.15|5878.79|5878.79|5878.79|5878.79|5877.23|5877.23|0
1639150610000|2021-12-10 15:36:50|5879.08|5879.08|5879.52|5879.52|5879.52|5879.52|5879.08|5879.08|0
1639150620000|2021-12-10 15:37:00|5880|5880|5880|5880|5880|5880|5879.76|5879.76|0
1639150630000|2021-12-10 15:37:10|5880.45|5880.45|5882.1|5882.1|5882.1|5882.1|5880.45|5880.45|0
1639150640000|2021-12-10 15:37:20|5881.81|5881.81|5882.1|5882.1|5882.1|5882.1|5881.81|5881.81|0
1639150650000|2021-12-10 15:37:30|5882.74|5882.74|5885.1|5885.1|5885.1|5885.1|5882.74|5882.74|0
1639150660000|2021-12-10 15:37:40|5885.53|5885.53|5885.24|5885.24|5885.74|5885.74|5885.24|5885.24|0
1639150670000|2021-12-10 15:37:50|5885.48|5885.48|5885.49|5885.49|5885.49|5885.49|5885.48|5885.48|0
1639150680000|2021-12-10 15:38:00|5885.73|5885.73|5887.72|5887.72|5887.72|5887.72|5885.73|5885.73|0
1639150690000|2021-12-10 15:38:10|5888.01|5888.01|5887.34|5887.34|5888.01|5888.01|5887.34|5887.34|0
1639150700000|2021-12-10 15:38:20|5887.79|5887.79|5887.55|5887.55|5887.79|5887.79|5887.55|5887.55|0
1639150710000|2021-12-10 15:38:30|5887.27|5887.27|5888.54|5888.54|5888.54|5888.54|5887.27|5887.27|0
1639150720000|2021-12-10 15:38:40|5888.62|5888.62|5888.46|5888.46|5888.67|5888.67|5888.46|5888.46|0
1639150730000|2021-12-10 15:38:50|5888.74|5888.74|5888.72|5888.72|5888.74|5888.74|5888.51|5888.51|0
1639150740000|2021-12-10 15:39:00|5888.51|5888.51|5888.53|5888.53|5888.53|5888.53|5887.75|5887.75|0
1639150750000|2021-12-10 15:39:10|5888.24|5888.24|5888.26|5888.26|5888.26|5888.26|5888.24|5888.24|0
1639150760000|2021-12-10 15:39:20|5888.02|5888.02|5887.59|5887.59|5888.02|5888.02|5887.59|5887.59|0
1639150770000|2021-12-10 15:39:30|5887.35|5887.35|5886.79|5886.79|5887.36|5887.36|5886.79|5886.79|0
1639150780000|2021-12-10 15:39:40|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|0
1639150790000|2021-12-10 15:39:50|5886.48|5886.48|5884.46|5884.46|5886.48|5886.48|5884.46|5884.46|0
1639150800000|2021-12-10 15:40:00|5884.44|5884.44|5884.5|5884.5|5884.5|5884.5|5884.21|5884.21|0
1639150810000|2021-12-10 15:40:10|5884.73|5884.73|5884.52|5884.52|5885.45|5885.45|5884.52|5884.52|0
1639150820000|2021-12-10 15:40:20|5884.23|5884.23|5884.97|5884.97|5884.97|5884.97|5884.23|5884.23|0
1639150830000|2021-12-10 15:40:30|5885.26|5885.26|5885.79|5885.79|5885.79|5885.79|5884.97|5884.97|0
1639150840000|2021-12-10 15:40:40|5885.5|5885.5|5884.97|5884.97|5885.5|5885.5|5884.97|5884.97|0
1639150860000|2021-12-10 15:41:00|5884.68|5884.68|5884.76|5884.76|5884.76|5884.76|5884.23|5884.23|0
1639150870000|2021-12-10 15:41:10|5884.47|5884.47|5884.23|5884.23|5884.52|5884.52|5884.23|5884.23|0
1639150880000|2021-12-10 15:41:20|5883.96|5883.96|5883.41|5883.41|5883.96|5883.96|5883.4|5883.4|0
1639150890000|2021-12-10 15:41:30|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5882.91|5882.91|0
1639150900000|2021-12-10 15:41:40|5882.83|5882.83|5882.67|5882.67|5882.87|5882.87|5882.67|5882.67|0
1639150910000|2021-12-10 15:41:50|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|0
1639150920000|2021-12-10 15:42:00|5883.18|5883.18|5884.62|5884.62|5884.65|5884.65|5883.18|5883.18|0
1639150930000|2021-12-10 15:42:10|5884.91|5884.91|5884.62|5884.62|5884.91|5884.91|5884.62|5884.62|0
1639150940000|2021-12-10 15:42:20|5885.27|5885.27|5885.29|5885.29|5885.8|5885.8|5885.27|5885.27|0
1639150950000|2021-12-10 15:42:30|5885.53|5885.53|5886.03|5886.03|5886.03|5886.03|5885.53|5885.53|0
1639150960000|2021-12-10 15:42:40|5885.32|5885.32|5886.11|5886.11|5886.11|5886.11|5885.03|5885.03|0
1639150970000|2021-12-10 15:42:50|5886.32|5886.32|5886.09|5886.09|5886.32|5886.32|5886.09|5886.09|0
1639150980000|2021-12-10 15:43:00|5886.37|5886.37|5886.55|5886.55|5886.61|5886.61|5886.37|5886.37|0
1639150990000|2021-12-10 15:43:10|5886.54|5886.54|5886.55|5886.55|5886.55|5886.55|5886.54|5886.54|0
1639151000000|2021-12-10 15:43:20|5885.26|5885.26|5883.85|5883.85|5885.26|5885.26|5883.85|5883.85|0
1639151010000|2021-12-10 15:43:30|5884.37|5884.37|5885.09|5885.09|5885.09|5885.09|5884.37|5884.37|0
1639151020000|2021-12-10 15:43:40|5885.81|5885.81|5886.45|5886.45|5886.45|5886.45|5885.81|5885.81|0
1639151030000|2021-12-10 15:43:50|5886.51|5886.51|5886.44|5886.44|5886.51|5886.51|5886.44|5886.44|0
1639151040000|2021-12-10 15:44:00|5887.31|5887.31|5887.89|5887.89|5888.46|5888.46|5887.31|5887.31|0
1639151050000|2021-12-10 15:44:10|5888.67|5888.67|5890.15|5890.15|5890.15|5890.15|5888.67|5888.67|0
1639151060000|2021-12-10 15:44:20|5890.58|5890.58|5891.85|5891.85|5891.85|5891.85|5890.58|5890.58|0
1639151070000|2021-12-10 15:44:30|5891.84|5891.84|5892.7|5892.7|5892.91|5892.91|5891.81|5891.81|0
1639151080000|2021-12-10 15:44:40|5892.48|5892.48|5893.06|5893.06|5893.06|5893.06|5892.48|5892.48|0
1639151090000|2021-12-10 15:44:50|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1639151100000|2021-12-10 15:45:00|5893.06|5893.06|5893.27|5893.27|5893.85|5893.85|5892.61|5892.61|0
1639151110000|2021-12-10 15:45:10|5893.06|5893.06|5892.06|5892.06|5893.06|5893.06|5892.06|5892.06|0
1639151120000|2021-12-10 15:45:20|5891.77|5891.77|5893.59|5893.59|5893.59|5893.59|5891.34|5891.34|0
1639151130000|2021-12-10 15:45:30|5894.02|5894.02|5894.02|5894.02|5894.02|5894.02|5894.02|5894.02|0
1639151140000|2021-12-10 15:45:40|5893.73|5893.73|5892.75|5892.75|5893.73|5893.73|5892.75|5892.75|0
1639151150000|2021-12-10 15:45:50|5892.53|5892.53|5890.58|5890.58|5892.82|5892.82|5890.58|5890.58|0
1639151160000|2021-12-10 15:46:00|5890.52|5890.52|5890.96|5890.96|5890.96|5890.96|5890.28|5890.28|0
1639151170000|2021-12-10 15:46:10|5890.29|5890.29|5890|5890|5890.29|5890.29|5890|5890|0
1639151180000|2021-12-10 15:46:20|5890.04|5890.04|5890.47|5890.47|5890.47|5890.47|5890.04|5890.04|0
1639151190000|2021-12-10 15:46:30|5890.95|5890.95|5893.11|5893.11|5893.11|5893.11|5890.95|5890.95|0
1639151200000|2021-12-10 15:46:40|5893.39|5893.39|5894.87|5894.87|5894.87|5894.87|5893.34|5893.34|0
1639151210000|2021-12-10 15:46:50|5894.88|5894.88|5895.25|5895.25|5895.25|5895.25|5894.88|5894.88|0
1639151220000|2021-12-10 15:47:00|5895.21|5895.21|5895.34|5895.34|5896.83|5896.83|5895.21|5895.21|0
1639151230000|2021-12-10 15:47:10|5895.63|5895.63|5894.89|5894.89|5895.63|5895.63|5894.89|5894.89|0
1639151240000|2021-12-10 15:47:20|5895.11|5895.11|5896.91|5896.91|5897.2|5897.2|5895.11|5895.11|0
1639151250000|2021-12-10 15:47:30|5897.62|5897.62|5897.62|5897.62|5897.62|5897.62|5897.62|5897.62|0
1639151260000|2021-12-10 15:47:40|5897.41|5897.41|5897.12|5897.12|5897.41|5897.41|5897.12|5897.12|0
1639151270000|2021-12-10 15:47:50|5896.9|5896.9|5897.19|5897.19|5897.19|5897.19|5896.9|5896.9|0
1639151280000|2021-12-10 15:48:00|5896.61|5896.61|5894.31|5894.31|5896.61|5896.61|5894.31|5894.31|0
1639151290000|2021-12-10 15:48:10|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|0
1639151300000|2021-12-10 15:48:20|5894.83|5894.83|5895.05|5895.05|5895.05|5895.05|5894.83|5894.83|0
1639151310000|2021-12-10 15:48:30|5894.76|5894.76|5894.93|5894.93|5895.36|5895.36|5894.71|5894.71|0
1639151320000|2021-12-10 15:48:40|5894.88|5894.88|5894.94|5894.94|5894.94|5894.94|5894.59|5894.59|0
1639151330000|2021-12-10 15:48:50|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|0
1639151340000|2021-12-10 15:49:00|5895.92|5895.92|5894.73|5894.73|5896.21|5896.21|5894.73|5894.73|0
1639151350000|2021-12-10 15:49:10|5894.44|5894.44|5893.62|5893.62|5894.44|5894.44|5893.62|5893.62|0
1639151360000|2021-12-10 15:49:20|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|0
1639151370000|2021-12-10 15:49:30|5894.12|5894.12|5893.16|5893.16|5894.12|5894.12|5893.16|5893.16|0
1639151380000|2021-12-10 15:49:40|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|0
1639151390000|2021-12-10 15:49:50|5893.16|5893.16|5890.97|5890.97|5893.16|5893.16|5890.95|5890.95|0
1639151400000|2021-12-10 15:50:00|5890.75|5890.75|5889.15|5889.15|5890.76|5890.76|5889.06|5889.06|0
1639151410000|2021-12-10 15:50:10|5889.17|5889.17|5888.9|5888.9|5889.19|5889.19|5888.32|5888.32|0
1639151420000|2021-12-10 15:50:20|5888.84|5888.84|5887.75|5887.75|5888.84|5888.84|5887.69|5887.69|0
1639151430000|2021-12-10 15:50:30|5887.46|5887.46|5890.12|5890.12|5890.12|5890.12|5887.46|5887.46|0
1639151440000|2021-12-10 15:50:40|5890.13|5890.13|5890.9|5890.9|5890.9|5890.9|5890.13|5890.13|0
1639151450000|2021-12-10 15:50:50|5891.33|5891.33|5891.63|5891.63|5891.63|5891.63|5891.33|5891.33|0
1639151460000|2021-12-10 15:51:00|5891.39|5891.39|5890.67|5890.67|5891.39|5891.39|5890.67|5890.67|0
1639151470000|2021-12-10 15:51:10|5890.89|5890.89|5890.9|5890.9|5890.9|5890.9|5890.89|5890.89|0
1639151480000|2021-12-10 15:51:20|5890.91|5890.91|5892.45|5892.45|5892.45|5892.45|5890.91|5890.91|0
1639151490000|2021-12-10 15:51:30|5892.66|5892.66|5892.9|5892.9|5892.9|5892.9|5892.66|5892.66|0
1639151500000|2021-12-10 15:51:40|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1639151510000|2021-12-10 15:51:50|5893.41|5893.41|5892.78|5892.78|5893.45|5893.45|5892.78|5892.78|0
1639151520000|2021-12-10 15:52:00|5892.83|5892.83|5891.67|5891.67|5893.1|5893.1|5891.67|5891.67|0
1639151530000|2021-12-10 15:52:10|5891.38|5891.38|5890.85|5890.85|5891.38|5891.38|5890.85|5890.85|0
1639151540000|2021-12-10 15:52:20|5889.99|5889.99|5890.49|5890.49|5890.49|5890.49|5889.99|5889.99|0
1639151550000|2021-12-10 15:52:30|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|5890.71|0
1639151560000|2021-12-10 15:52:40|5891.47|5891.47|5891.67|5891.67|5891.9|5891.9|5891.47|5891.47|0
1639151570000|2021-12-10 15:52:50|5891.38|5891.38|5891.62|5891.62|5891.62|5891.62|5891.38|5891.38|0
1639151580000|2021-12-10 15:53:00|5892.07|5892.07|5892.07|5892.07|5892.07|5892.07|5892.07|5892.07|0
1639151590000|2021-12-10 15:53:10|5892.12|5892.12|5891.79|5891.79|5892.46|5892.46|5891.79|5891.79|0
1639151610000|2021-12-10 15:53:30|5891.34|5891.34|5889.84|5889.84|5891.34|5891.34|5889.84|5889.84|0
1639151620000|2021-12-10 15:53:40|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|0
1639151630000|2021-12-10 15:53:50|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|0
1639151640000|2021-12-10 15:54:00|5889.85|5889.85|5890.31|5890.31|5891.01|5891.01|5889.85|5889.85|0
1639151650000|2021-12-10 15:54:10|5890.32|5890.32|5890.6|5890.6|5890.6|5890.6|5890.32|5890.32|0
1639151660000|2021-12-10 15:54:20|5890.61|5890.61|5890.4|5890.4|5890.61|5890.61|5890.39|5890.39|0
1639151670000|2021-12-10 15:54:30|5890.62|5890.62|5891.49|5891.49|5891.49|5891.49|5890.62|5890.62|0
1639151680000|2021-12-10 15:54:40|5891.7|5891.7|5892.7|5892.7|5892.7|5892.7|5891.7|5891.7|0
1639151690000|2021-12-10 15:54:50|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|0
1639151700000|2021-12-10 15:55:00|5892.17|5892.17|5892.17|5892.17|5892.68|5892.68|5891.96|5891.96|0
1639151710000|2021-12-10 15:55:10|5892.41|5892.41|5892.92|5892.92|5892.92|5892.92|5892.37|5892.37|0
1639151720000|2021-12-10 15:55:20|5893.21|5893.21|5894.43|5894.43|5894.67|5894.67|5892.97|5892.97|0
1639151730000|2021-12-10 15:55:30|5894.22|5894.22|5894.07|5894.07|5894.22|5894.22|5893.48|5893.48|0
1639151740000|2021-12-10 15:55:40|5894.97|5894.97|5894.74|5894.74|5894.97|5894.97|5894.74|5894.74|0
1639151750000|2021-12-10 15:55:50|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|0
1639151760000|2021-12-10 15:56:00|5893.99|5893.99|5892.77|5892.77|5893.99|5893.99|5892.77|5892.77|0
1639151770000|2021-12-10 15:56:10|5892.13|5892.13|5892.58|5892.58|5892.58|5892.58|5892.13|5892.13|0
1639151780000|2021-12-10 15:56:20|5893.11|5893.11|5893.35|5893.35|5893.35|5893.35|5893.11|5893.11|0
1639151790000|2021-12-10 15:56:30|5893.37|5893.37|5893.95|5893.95|5893.95|5893.95|5893.37|5893.37|0
1639151800000|2021-12-10 15:56:40|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|0
1639151810000|2021-12-10 15:56:50|5894.6|5894.6|5894.24|5894.24|5894.81|5894.81|5894.24|5894.24|0
1639151820000|2021-12-10 15:57:00|5894.02|5894.02|5894.53|5894.53|5894.53|5894.53|5894.02|5894.02|0
1639151830000|2021-12-10 15:57:10|5895.65|5895.65|5894.67|5894.67|5895.65|5895.65|5894.67|5894.67|0
1639151840000|2021-12-10 15:57:20|5894.38|5894.38|5894.35|5894.35|5894.65|5894.65|5894.35|5894.35|0
1639151850000|2021-12-10 15:57:30|5894.11|5894.11|5894.24|5894.24|5894.24|5894.24|5893.68|5893.68|0
1639151860000|2021-12-10 15:57:40|5893.95|5893.95|5892.52|5892.52|5893.95|5893.95|5892.52|5892.52|0
1639151870000|2021-12-10 15:57:50|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1639151880000|2021-12-10 15:58:00|5892.01|5892.01|5892.44|5892.44|5892.44|5892.44|5892.01|5892.01|0
1639151890000|2021-12-10 15:58:10|5892.2|5892.2|5891.52|5891.52|5892.2|5892.2|5891.52|5891.52|0
1639151900000|2021-12-10 15:58:20|5892.29|5892.29|5895.22|5895.22|5895.22|5895.22|5892.29|5892.29|0
1639151910000|2021-12-10 15:58:30|5895.24|5895.24|5895.52|5895.52|5895.52|5895.52|5895.24|5895.24|0
1639151920000|2021-12-10 15:58:40|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1639151930000|2021-12-10 15:58:50|5896.24|5896.24|5896.29|5896.29|5896.29|5896.29|5896.24|5896.24|0
1639151950000|2021-12-10 15:59:10|5896.23|5896.23|5896|5896|5896.45|5896.45|5895.93|5895.93|0
1639151960000|2021-12-10 15:59:20|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|0
1639151970000|2021-12-10 15:59:30|5896.02|5896.02|5896.23|5896.23|5896.24|5896.24|5896.02|5896.02|0
1639151990000|2021-12-10 15:59:50|5896.94|5896.94|5897.47|5897.47|5897.47|5897.47|5896.94|5896.94|0
1639152000000|2021-12-10 16:00:00|5897.18|5897.18|5898.11|5898.11|5898.11|5898.11|5897.18|5897.18|0
1639152010000|2021-12-10 16:00:10|5898.4|5898.4|5896.17|5896.17|5898.63|5898.63|5896.17|5896.17|0
1639152020000|2021-12-10 16:00:20|5895.95|5895.95|5895.72|5895.72|5895.95|5895.95|5895.72|5895.72|0
1639152030000|2021-12-10 16:00:30|5896.19|5896.19|5897.01|5897.01|5897.01|5897.01|5896.19|5896.19|0
1639152040000|2021-12-10 16:00:40|5896.72|5896.72|5896.5|5896.5|5896.72|5896.72|5896.5|5896.5|0
1639152050000|2021-12-10 16:00:50|5895.79|5895.79|5894.48|5894.48|5895.79|5895.79|5894.48|5894.48|0
1639152060000|2021-12-10 16:01:00|5893.97|5893.97|5893.99|5893.99|5893.99|5893.99|5893.97|5893.97|0
1639152070000|2021-12-10 16:01:10|5893.75|5893.75|5893.17|5893.17|5893.75|5893.75|5893.17|5893.17|0
1639152080000|2021-12-10 16:01:20|5892.74|5892.74|5892.74|5892.74|5892.98|5892.98|5892.74|5892.74|0
1639152090000|2021-12-10 16:01:30|5892.73|5892.73|5892.71|5892.71|5892.73|5892.73|5892.71|5892.71|0
1639152100000|2021-12-10 16:01:40|5892.7|5892.7|5892.93|5892.93|5892.93|5892.93|5892.69|5892.69|0
1639152110000|2021-12-10 16:01:50|5892.64|5892.64|5891.73|5891.73|5892.64|5892.64|5891.73|5891.73|0
1639152120000|2021-12-10 16:02:00|5891.44|5891.44|5891.58|5891.58|5891.58|5891.58|5891.44|5891.44|0
1639152130000|2021-12-10 16:02:10|5891.79|5891.79|5892.61|5892.61|5892.61|5892.61|5891.79|5891.79|0
1639152150000|2021-12-10 16:02:30|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|0
1639152170000|2021-12-10 16:02:50|5893.47|5893.47|5893.45|5893.45|5893.47|5893.47|5893.45|5893.45|0
1639152180000|2021-12-10 16:03:00|5893.69|5893.69|5893|5893|5893.69|5893.69|5893|5893|0
1639152190000|2021-12-10 16:03:10|5892.99|5892.99|5892.56|5892.56|5892.99|5892.99|5892.56|5892.56|0
1639152200000|2021-12-10 16:03:20|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|0
1639152210000|2021-12-10 16:03:30|5892.77|5892.77|5892.32|5892.32|5892.77|5892.77|5892.32|5892.32|0
1639152220000|2021-12-10 16:03:40|5892.56|5892.56|5892.08|5892.08|5892.56|5892.56|5892.08|5892.08|0
1639152230000|2021-12-10 16:03:50|5891.5|5891.5|5889.14|5889.14|5891.5|5891.5|5889.14|5889.14|0
1639152240000|2021-12-10 16:04:00|5888.91|5888.91|5888.43|5888.43|5888.91|5888.91|5888.43|5888.43|0
1639152250000|2021-12-10 16:04:10|5888.24|5888.24|5888.48|5888.48|5888.76|5888.76|5888.24|5888.24|0
1639152260000|2021-12-10 16:04:20|5888.91|5888.91|5890.2|5890.2|5890.2|5890.2|5888.91|5888.91|0
1639152270000|2021-12-10 16:04:30|5890.49|5890.49|5890.75|5890.75|5890.75|5890.75|5890.25|5890.25|0
1639152280000|2021-12-10 16:04:40|5891.04|5891.04|5891.76|5891.76|5891.76|5891.76|5891.04|5891.04|0
1639152290000|2021-12-10 16:04:50|5891.52|5891.52|5892.69|5892.69|5892.69|5892.69|5891.52|5891.52|0
1639152310000|2021-12-10 16:05:10|5892.11|5892.11|5891.44|5891.44|5892.11|5892.11|5891.44|5891.44|0
1639152320000|2021-12-10 16:05:20|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|5891.66|0
1639152330000|2021-12-10 16:05:30|5891.42|5891.42|5891.4|5891.4|5891.42|5891.42|5891.16|5891.16|0
1639152340000|2021-12-10 16:05:40|5890.97|5890.97|5890.73|5890.73|5891.49|5891.49|5890.73|5890.73|0
1639152350000|2021-12-10 16:05:50|5890.94|5890.94|5891.27|5891.27|5891.51|5891.51|5890.94|5890.94|0
1639152360000|2021-12-10 16:06:00|5890.98|5890.98|5891.22|5891.22|5891.22|5891.22|5890.98|5890.98|0
1639152370000|2021-12-10 16:06:10|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|5890.98|0
1639152380000|2021-12-10 16:06:20|5890.53|5890.53|5889.5|5889.5|5890.53|5890.53|5889.5|5889.5|0
1639152390000|2021-12-10 16:06:30|5889.21|5889.21|5888.97|5888.97|5889.21|5889.21|5888.97|5888.97|0
1639152400000|2021-12-10 16:06:40|5888.75|5888.75|5888.54|5888.54|5888.75|5888.75|5888.01|5888.01|0
1639152410000|2021-12-10 16:06:50|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1639152420000|2021-12-10 16:07:00|5889.06|5889.06|5890.94|5890.94|5890.94|5890.94|5889.06|5889.06|0
1639152440000|2021-12-10 16:07:20|5890.14|5890.14|5889.87|5889.87|5890.14|5890.14|5889.87|5889.87|0
1639152450000|2021-12-10 16:07:30|5889.63|5889.63|5889.41|5889.41|5889.63|5889.63|5889.41|5889.41|0
1639152460000|2021-12-10 16:07:40|5889.65|5889.65|5888.94|5888.94|5889.65|5889.65|5888.94|5888.94|0
1639152470000|2021-12-10 16:07:50|5889.18|5889.18|5888.94|5888.94|5889.18|5889.18|5888.71|5888.71|0
1639152480000|2021-12-10 16:08:00|5888.51|5888.51|5887.77|5887.77|5888.51|5888.51|5887.77|5887.77|0
1639152490000|2021-12-10 16:08:10|5887.27|5887.27|5886.01|5886.01|5887.27|5887.27|5885.86|5885.86|0
1639152500000|2021-12-10 16:08:20|5886.46|5886.46|5886.68|5886.68|5886.68|5886.68|5886.46|5886.46|0
1639152510000|2021-12-10 16:08:30|5886.44|5886.44|5885.16|5885.16|5886.45|5886.45|5885.16|5885.16|0
1639152520000|2021-12-10 16:08:40|5883|5883|5882.47|5882.47|5883|5883|5882.47|5882.47|0
1639152530000|2021-12-10 16:08:50|5882.04|5882.04|5880.95|5880.95|5882.04|5882.04|5880.95|5880.95|0
1639152540000|2021-12-10 16:09:00|5880.28|5880.28|5881.18|5881.18|5881.18|5881.18|5880.02|5880.02|0
1639152550000|2021-12-10 16:09:10|5881.19|5881.19|5879.66|5879.66|5881.19|5881.19|5879.64|5879.64|0
1639152560000|2021-12-10 16:09:20|5879.65|5879.65|5883.87|5883.87|5883.87|5883.87|5879.65|5879.65|0
1639152570000|2021-12-10 16:09:30|5883.56|5883.56|5882.24|5882.24|5883.56|5883.56|5882.24|5882.24|0
1639152580000|2021-12-10 16:09:40|5882.03|5882.03|5883.18|5883.18|5883.18|5883.18|5881.81|5881.81|0
1639152590000|2021-12-10 16:09:50|5883.64|5883.64|5884.38|5884.38|5884.59|5884.59|5883.64|5883.64|0
1639152600000|2021-12-10 16:10:00|5884.14|5884.14|5884.09|5884.09|5884.67|5884.67|5884.09|5884.09|0
1639152610000|2021-12-10 16:10:10|5884.38|5884.38|5885.12|5885.12|5885.12|5885.12|5884.38|5884.38|0
1639152620000|2021-12-10 16:10:20|5884.88|5884.88|5883.85|5883.85|5885.12|5885.12|5883.85|5883.85|0
1639152630000|2021-12-10 16:10:30|5883.64|5883.64|5883.35|5883.35|5883.64|5883.64|5883.35|5883.35|0
1639152640000|2021-12-10 16:10:40|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|0
1639152650000|2021-12-10 16:10:50|5882.77|5882.77|5882.32|5882.32|5882.77|5882.77|5882.32|5882.32|0
1639152660000|2021-12-10 16:11:00|5881.1|5881.1|5881.81|5881.81|5881.81|5881.81|5881.1|5881.1|0
1639152670000|2021-12-10 16:11:10|5881.57|5881.57|5881.84|5881.84|5881.84|5881.84|5881.57|5881.57|0
1639152680000|2021-12-10 16:11:20|5882.13|5882.13|5882.87|5882.87|5882.87|5882.87|5882.13|5882.13|0
1639152690000|2021-12-10 16:11:30|5882.63|5882.63|5883.11|5883.11|5883.11|5883.11|5882.63|5882.63|0
1639152700000|2021-12-10 16:11:40|5883.68|5883.68|5883.9|5883.9|5883.9|5883.9|5883.42|5883.42|0
1639152710000|2021-12-10 16:11:50|5883.94|5883.94|5883.2|5883.2|5883.94|5883.94|5883.2|5883.2|0
1639152720000|2021-12-10 16:12:00|5883.41|5883.41|5883.82|5883.82|5883.82|5883.82|5882.84|5882.84|0
1639152730000|2021-12-10 16:12:10|5884.03|5884.03|5884.6|5884.6|5884.6|5884.6|5884.02|5884.02|0
1639152740000|2021-12-10 16:12:20|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|0
1639152750000|2021-12-10 16:12:30|5883.85|5883.85|5882.97|5882.97|5883.85|5883.85|5882.97|5882.97|0
1639152760000|2021-12-10 16:12:40|5883.21|5883.21|5882.99|5882.99|5883.21|5883.21|5882.99|5882.99|0
1639152770000|2021-12-10 16:12:50|5883.28|5883.28|5883.8|5883.8|5884.01|5884.01|5883.28|5883.28|0
1639152780000|2021-12-10 16:13:00|5884.57|5884.57|5884.2|5884.2|5884.78|5884.78|5884.2|5884.2|0
1639152790000|2021-12-10 16:13:10|5884.23|5884.23|5884.28|5884.28|5884.52|5884.52|5884.23|5884.23|0
1639152800000|2021-12-10 16:13:20|5884.25|5884.25|5882.44|5882.44|5884.47|5884.47|5882.44|5882.44|0
1639152810000|2021-12-10 16:13:30|5882.21|5882.21|5883.62|5883.62|5883.62|5883.62|5882.21|5882.21|0
1639152820000|2021-12-10 16:13:40|5883.61|5883.61|5884.07|5884.07|5884.07|5884.07|5883.61|5883.61|0
1639152830000|2021-12-10 16:13:50|5884.64|5884.64|5884.35|5884.35|5884.64|5884.64|5884.35|5884.35|0
1639152840000|2021-12-10 16:14:00|5884.59|5884.59|5884.02|5884.02|5884.59|5884.59|5884.02|5884.02|0
1639152850000|2021-12-10 16:14:10|5884.83|5884.83|5885.02|5885.02|5885.26|5885.26|5884.59|5884.59|0
1639152860000|2021-12-10 16:14:20|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5883.94|5883.94|0
1639152870000|2021-12-10 16:14:30|5884.68|5884.68|5884.21|5884.21|5884.71|5884.71|5884.21|5884.21|0
1639152880000|2021-12-10 16:14:40|5884.5|5884.5|5884.02|5884.02|5884.5|5884.5|5884.02|5884.02|0
1639152890000|2021-12-10 16:14:50|5883.81|5883.81|5884.28|5884.28|5884.28|5884.28|5883.81|5883.81|0
1639152900000|2021-12-10 16:15:00|5884|5884|5884.63|5884.63|5885.83|5885.83|5884|5884|0
1639152910000|2021-12-10 16:15:10|5884.42|5884.42|5883.17|5883.17|5884.42|5884.42|5883.17|5883.17|0
1639152930000|2021-12-10 16:15:30|5883.39|5883.39|5882.39|5882.39|5883.4|5883.4|5882.39|5882.39|0
1639152940000|2021-12-10 16:15:40|5882.4|5882.4|5882.05|5882.05|5882.4|5882.4|5882.05|5882.05|0
1639152950000|2021-12-10 16:15:50|5882.06|5882.06|5882.6|5882.6|5882.64|5882.64|5882.06|5882.06|0
1639152960000|2021-12-10 16:16:00|5882.08|5882.08|5880.18|5880.18|5882.08|5882.08|5879.97|5879.97|0
1639152970000|2021-12-10 16:16:10|5879.97|5879.97|5879.98|5879.98|5879.98|5879.98|5879.97|5879.97|0
1639152980000|2021-12-10 16:16:20|5879.77|5879.77|5879.78|5879.78|5879.78|5879.78|5879.56|5879.56|0
1639152990000|2021-12-10 16:16:30|5880.07|5880.07|5881.08|5881.08|5881.08|5881.08|5880.07|5880.07|0
1639153000000|2021-12-10 16:16:40|5881.55|5881.55|5881.57|5881.57|5881.57|5881.57|5881.55|5881.55|0
1639153010000|2021-12-10 16:16:50|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|0
1639153020000|2021-12-10 16:17:00|5882.1|5882.1|5883.76|5883.76|5883.76|5883.76|5882.1|5882.1|0
1639153030000|2021-12-10 16:17:10|5883.52|5883.52|5883.09|5883.09|5883.52|5883.52|5883.09|5883.09|0
1639153040000|2021-12-10 16:17:20|5883.12|5883.12|5883.86|5883.86|5883.86|5883.86|5883.12|5883.12|0
1639153050000|2021-12-10 16:17:30|5883.12|5883.12|5883.87|5883.87|5883.87|5883.87|5883.1|5883.1|0
1639153060000|2021-12-10 16:17:40|5885.04|5885.04|5885.56|5885.56|5885.56|5885.56|5885.04|5885.04|0
1639153070000|2021-12-10 16:17:50|5885.32|5885.32|5885.1|5885.1|5885.32|5885.32|5885.1|5885.1|0
1639153080000|2021-12-10 16:18:00|5885.14|5885.14|5885.19|5885.19|5885.62|5885.62|5885.14|5885.14|0
1639153090000|2021-12-10 16:18:10|5885.18|5885.18|5884.64|5884.64|5885.18|5885.18|5884.6|5884.6|0
1639153100000|2021-12-10 16:18:20|5884.16|5884.16|5884.21|5884.21|5884.21|5884.21|5884.16|5884.16|0
1639153110000|2021-12-10 16:18:30|5884.5|5884.5|5885.02|5885.02|5885.71|5885.71|5884.5|5884.5|0
1639153120000|2021-12-10 16:18:40|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|0
1639153130000|2021-12-10 16:18:50|5885.53|5885.53|5885.77|5885.77|5885.77|5885.77|5885.53|5885.53|0
1639153140000|2021-12-10 16:19:00|5886.29|5886.29|5887.06|5887.06|5887.85|5887.85|5886.08|5886.08|0
1639153150000|2021-12-10 16:19:10|5886.84|5886.84|5886.27|5886.27|5886.84|5886.84|5885.89|5885.89|0
1639153160000|2021-12-10 16:19:20|5886.04|5886.04|5884.27|5884.27|5886.04|5886.04|5884.27|5884.27|0
1639153170000|2021-12-10 16:19:30|5883.56|5883.56|5882.76|5882.76|5883.56|5883.56|5882.31|5882.31|0
1639153180000|2021-12-10 16:19:40|5883.22|5883.22|5883.13|5883.13|5883.53|5883.53|5882.84|5882.84|0
1639153190000|2021-12-10 16:19:50|5883.34|5883.34|5883.35|5883.35|5883.35|5883.35|5882.67|5882.67|0
1639153200000|2021-12-10 16:20:00|5883.14|5883.14|5882.71|5882.71|5883.45|5883.45|5882.71|5882.71|0
1639153210000|2021-12-10 16:20:10|5882.47|5882.47|5881.62|5881.62|5882.47|5882.47|5881.62|5881.62|0
1639153220000|2021-12-10 16:20:20|5882.07|5882.07|5882.23|5882.23|5882.25|5882.25|5881.97|5881.97|0
1639153230000|2021-12-10 16:20:30|5882.47|5882.47|5881.97|5881.97|5882.47|5882.47|5881.97|5881.97|0
1639153240000|2021-12-10 16:20:40|5881.75|5881.75|5881.76|5881.76|5881.76|5881.76|5881.75|5881.75|0
1639153250000|2021-12-10 16:20:50|5882|5882|5882|5882|5882|5882|5882|5882|0
1639153260000|2021-12-10 16:21:00|5881.79|5881.79|5880.66|5880.66|5881.79|5881.79|5879.97|5879.97|0
1639153270000|2021-12-10 16:21:10|5880.9|5880.9|5882.03|5882.03|5882.03|5882.03|5880.9|5880.9|0
1639153280000|2021-12-10 16:21:20|5881.79|5881.79|5881.79|5881.79|5882.08|5882.08|5881.79|5881.79|0
1639153290000|2021-12-10 16:21:30|5882.08|5882.08|5882.05|5882.05|5882.08|5882.08|5882.05|5882.05|0
1639153300000|2021-12-10 16:21:40|5881.76|5881.76|5881.95|5881.95|5882.23|5882.23|5881.76|5881.76|0
1639153310000|2021-12-10 16:21:50|5882.23|5882.23|5881.73|5881.73|5882.23|5882.23|5881.73|5881.73|0
1639153320000|2021-12-10 16:22:00|5881.04|5881.04|5880.51|5880.51|5881.04|5881.04|5879.63|5879.63|0
1639153330000|2021-12-10 16:22:10|5880.08|5880.08|5880.42|5880.42|5880.42|5880.42|5879.84|5879.84|0
1639153340000|2021-12-10 16:22:20|5880.71|5880.71|5881.72|5881.72|5881.72|5881.72|5880.71|5880.71|0
1639153350000|2021-12-10 16:22:30|5881.74|5881.74|5881.17|5881.17|5881.74|5881.74|5880.87|5880.87|0
1639153360000|2021-12-10 16:22:40|5881.41|5881.41|5880.72|5880.72|5881.41|5881.41|5880.67|5880.67|0
1639153370000|2021-12-10 16:22:50|5881.01|5881.01|5881.49|5881.49|5881.49|5881.49|5881.01|5881.01|0
1639153380000|2021-12-10 16:23:00|5881.5|5881.5|5882.73|5882.73|5882.73|5882.73|5881.5|5881.5|0
1639153390000|2021-12-10 16:23:10|5883.2|5883.2|5883.96|5883.96|5883.96|5883.96|5883.2|5883.2|0
1639153400000|2021-12-10 16:23:20|5884.2|5884.2|5884.11|5884.11|5884.44|5884.44|5883.96|5883.96|0
1639153410000|2021-12-10 16:23:30|5883.42|5883.42|5883.72|5883.72|5883.72|5883.72|5883.14|5883.14|0
1639153420000|2021-12-10 16:23:40|5883.02|5883.02|5883.07|5883.07|5883.07|5883.07|5883.02|5883.02|0
1639153430000|2021-12-10 16:23:50|5882.49|5882.49|5882.71|5882.71|5882.71|5882.71|5882.49|5882.49|0
1639153440000|2021-12-10 16:24:00|5882.68|5882.68|5882.68|5882.68|5882.68|5882.68|5882.68|5882.68|0
1639153450000|2021-12-10 16:24:10|5882.1|5882.1|5881.45|5881.45|5882.1|5882.1|5881.16|5881.16|0
1639153460000|2021-12-10 16:24:20|5881.16|5881.16|5881.61|5881.61|5881.61|5881.61|5881.16|5881.16|0
1639153470000|2021-12-10 16:24:30|5881.58|5881.58|5881.32|5881.32|5881.58|5881.58|5881.11|5881.11|0
1639153480000|2021-12-10 16:24:40|5881.34|5881.34|5882.06|5882.06|5882.06|5882.06|5881.1|5881.1|0
1639153490000|2021-12-10 16:24:50|5882.11|5882.11|5882.06|5882.06|5882.29|5882.29|5881.6|5881.6|0
1639153500000|2021-12-10 16:25:00|5881.84|5881.84|5881.91|5881.91|5882.07|5882.07|5881.38|5881.38|0
1639153510000|2021-12-10 16:25:10|5881.62|5881.62|5881.72|5881.72|5881.79|5881.79|5881.55|5881.55|0
1639153520000|2021-12-10 16:25:20|5881.73|5881.73|5881.73|5881.73|5882.02|5882.02|5881.73|5881.73|0
1639153530000|2021-12-10 16:25:30|5882.02|5882.02|5881.3|5881.3|5882.23|5882.23|5881.3|5881.3|0
1639153540000|2021-12-10 16:25:40|5881.29|5881.29|5880.57|5880.57|5881.29|5881.29|5880.57|5880.57|0
1639153550000|2021-12-10 16:25:50|5880.81|5880.81|5879.69|5879.69|5880.81|5880.81|5879.69|5879.69|0
1639153560000|2021-12-10 16:26:00|5879.67|5879.67|5879.46|5879.46|5879.67|5879.67|5879.46|5879.46|0
1639153570000|2021-12-10 16:26:10|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|0
1639153580000|2021-12-10 16:26:20|5879.01|5879.01|5877.64|5877.64|5879.01|5879.01|5876.54|5876.54|0
1639153590000|2021-12-10 16:26:30|5877.86|5877.86|5879.23|5879.23|5879.23|5879.23|5876.54|5876.54|0
1639153600000|2021-12-10 16:26:40|5878.65|5878.65|5878.65|5878.65|5878.65|5878.65|5878.65|5878.65|0
1639153610000|2021-12-10 16:26:50|5878.2|5878.2|5877.83|5877.83|5878.41|5878.41|5877.83|5877.83|0
1639153620000|2021-12-10 16:27:00|5877.4|5877.4|5878.22|5878.22|5878.51|5878.51|5877.4|5877.4|0
1639153630000|2021-12-10 16:27:10|5878.27|5878.27|5878.58|5878.58|5878.58|5878.58|5877.93|5877.93|0
1639153640000|2021-12-10 16:27:20|5878.36|5878.36|5879.23|5879.23|5879.87|5879.87|5878.36|5878.36|0
1639153650000|2021-12-10 16:27:30|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|0
1639153660000|2021-12-10 16:27:40|5878.94|5878.94|5878.35|5878.35|5878.94|5878.94|5878.35|5878.35|0
1639153670000|2021-12-10 16:27:50|5878.64|5878.64|5878.63|5878.63|5878.64|5878.64|5878.34|5878.34|0
1639153680000|2021-12-10 16:28:00|5879.75|5879.75|5879.37|5879.37|5879.75|5879.75|5879.08|5879.08|0
1639153690000|2021-12-10 16:28:10|5879.66|5879.66|5879.92|5879.92|5880.13|5880.13|5879.66|5879.66|0
1639153700000|2021-12-10 16:28:20|5880.21|5880.21|5880.42|5880.42|5880.42|5880.42|5880.21|5880.21|0
1639153710000|2021-12-10 16:28:30|5880.47|5880.47|5882.38|5882.38|5882.38|5882.38|5880.44|5880.44|0
1639153720000|2021-12-10 16:28:40|5882.09|5882.09|5882.59|5882.59|5882.82|5882.82|5882.09|5882.09|0
1639153730000|2021-12-10 16:28:50|5882.31|5882.31|5882.61|5882.61|5882.88|5882.88|5882.31|5882.31|0
1639153740000|2021-12-10 16:29:00|5883.18|5883.18|5883.3|5883.3|5883.51|5883.51|5882.37|5882.37|0
1639153750000|2021-12-10 16:29:10|5883.06|5883.06|5883.56|5883.56|5883.56|5883.56|5883.06|5883.06|0
1639153760000|2021-12-10 16:29:20|5883.8|5883.8|5882.37|5882.37|5883.8|5883.8|5882.37|5882.37|0
1639153770000|2021-12-10 16:29:30|5882.61|5882.61|5880.74|5880.74|5882.61|5882.61|5880.67|5880.67|0
1639153780000|2021-12-10 16:29:40|5880.71|5880.71|5880.96|5880.96|5880.97|5880.97|5880.09|5880.09|0
1639153790000|2021-12-10 16:29:50|5881.25|5881.25|5879.8|5879.8|5881.26|5881.26|5878.93|5878.93|0
1639383300000|2021-12-13 08:15:00|5885.45|5885.45|5885.62|5885.62|5885.62|5885.62|5883.25|5883.25|0
1639383310000|2021-12-13 08:15:10|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|5885.91|0
1639383320000|2021-12-13 08:15:20|5886.39|5886.39|5886.37|5886.37|5886.39|5886.39|5886.15|5886.15|0
1639383330000|2021-12-13 08:15:30|5885.79|5885.79|5885.79|5885.79|5886.08|5886.08|5885.79|5885.79|0
1639383340000|2021-12-13 08:15:40|5885.02|5885.02|5883.42|5883.42|5885.07|5885.07|5883.42|5883.42|0
1639383350000|2021-12-13 08:15:50|5883.19|5883.19|5880.33|5880.33|5883.19|5883.19|5880.33|5880.33|0
1639383360000|2021-12-13 08:16:00|5879.85|5879.85|5880.09|5880.09|5880.57|5880.57|5879.85|5879.85|0
1639383370000|2021-12-13 08:16:10|5879.85|5879.85|5879.35|5879.35|5879.85|5879.85|5879.35|5879.35|0
1639383380000|2021-12-13 08:16:20|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|0
1639383390000|2021-12-13 08:16:30|5879.3|5879.3|5880.78|5880.78|5881.36|5881.36|5879.3|5879.3|0
1639383410000|2021-12-13 08:16:50|5880.79|5880.79|5881.12|5881.12|5881.12|5881.12|5880.03|5880.03|0
1639383420000|2021-12-13 08:17:00|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1639383430000|2021-12-13 08:17:10|5880.81|5880.81|5882.13|5882.13|5882.13|5882.13|5880.81|5880.81|0
1639383440000|2021-12-13 08:17:20|5882.42|5882.42|5883.36|5883.36|5883.36|5883.36|5882.42|5882.42|0
1639383450000|2021-12-13 08:17:30|5883.4|5883.4|5887.97|5887.97|5887.97|5887.97|5883.4|5883.4|0
1639383460000|2021-12-13 08:17:40|5888.62|5888.62|5890.35|5890.35|5890.36|5890.36|5888.62|5888.62|0
1639383470000|2021-12-13 08:17:50|5890.11|5890.11|5888.44|5888.44|5890.11|5890.11|5888.44|5888.44|0
1639383480000|2021-12-13 08:18:00|5888.15|5888.15|5889.58|5889.58|5889.58|5889.58|5887.64|5887.64|0
1639383490000|2021-12-13 08:18:10|5889.11|5889.11|5886.9|5886.9|5889.11|5889.11|5886.9|5886.9|0
1639383500000|2021-12-13 08:18:20|5886.66|5886.66|5886.4|5886.4|5886.66|5886.66|5886.16|5886.16|0
1639383510000|2021-12-13 08:18:30|5886.69|5886.69|5888.31|5888.31|5888.31|5888.31|5886.69|5886.69|0
1639383520000|2021-12-13 08:18:40|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|0
1639383530000|2021-12-13 08:18:50|5888.34|5888.34|5888.55|5888.55|5888.55|5888.55|5888.34|5888.34|0
1639383540000|2021-12-13 08:19:00|5887.55|5887.55|5887.85|5887.85|5887.85|5887.85|5887.12|5887.12|0
1639383550000|2021-12-13 08:19:10|5888.14|5888.14|5887.85|5887.85|5888.43|5888.43|5887.85|5887.85|0
1639383570000|2021-12-13 08:19:30|5887.56|5887.56|5887.85|5887.85|5887.85|5887.85|5886.79|5886.79|0
1639383580000|2021-12-13 08:19:40|5887.63|5887.63|5887.05|5887.05|5887.63|5887.63|5887.05|5887.05|0
1639383590000|2021-12-13 08:19:50|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1639383600000|2021-12-13 08:20:00|5887.34|5887.34|5886.24|5886.24|5887.34|5887.34|5884.64|5884.64|0
1639383610000|2021-12-13 08:20:10|5886.53|5886.53|5887|5887|5887|5887|5886.53|5886.53|0
1639383620000|2021-12-13 08:20:20|5887.22|5887.22|5888.54|5888.54|5888.54|5888.54|5887.22|5887.22|0
1639383630000|2021-12-13 08:20:30|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|0
1639383640000|2021-12-13 08:20:40|5889.18|5889.18|5889.76|5889.76|5889.76|5889.76|5889.18|5889.18|0
1639383650000|2021-12-13 08:20:50|5888.97|5888.97|5886.75|5886.75|5888.97|5888.97|5886.75|5886.75|0
1639383660000|2021-12-13 08:21:00|5886.73|5886.73|5885.91|5885.91|5886.97|5886.97|5885.91|5885.91|0
1639383670000|2021-12-13 08:21:10|5887.03|5887.03|5887.27|5887.27|5887.27|5887.27|5887.03|5887.03|0
1639383680000|2021-12-13 08:21:20|5887.51|5887.51|5889.9|5889.9|5890.19|5890.19|5887.01|5887.01|0
1639383690000|2021-12-13 08:21:30|5890.36|5890.36|5890.43|5890.43|5890.64|5890.64|5890.36|5890.36|0
1639383700000|2021-12-13 08:21:40|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|5891.01|0
1639383710000|2021-12-13 08:21:50|5891.68|5891.68|5891.71|5891.71|5891.71|5891.71|5891.68|5891.68|0
1639383720000|2021-12-13 08:22:00|5892.51|5892.51|5891.42|5891.42|5892.51|5892.51|5891.42|5891.42|0
1639383730000|2021-12-13 08:22:10|5891.44|5891.44|5892.66|5892.66|5893.76|5893.76|5891.44|5891.44|0
1639383740000|2021-12-13 08:22:20|5893.24|5893.24|5894.19|5894.19|5894.19|5894.19|5893.24|5893.24|0
1639383750000|2021-12-13 08:22:30|5894.43|5894.43|5894.67|5894.67|5894.67|5894.67|5894.43|5894.43|0
1639383760000|2021-12-13 08:22:40|5894.96|5894.96|5893.71|5893.71|5894.96|5894.96|5893.71|5893.71|0
1639383770000|2021-12-13 08:22:50|5893.47|5893.47|5893.47|5893.47|5893.47|5893.47|5893.47|5893.47|0
1639383780000|2021-12-13 08:23:00|5893.71|5893.71|5894.67|5894.67|5894.67|5894.67|5893.23|5893.23|0
1639383790000|2021-12-13 08:23:10|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1639383800000|2021-12-13 08:23:20|5895.32|5895.32|5894.87|5894.87|5895.33|5895.33|5894.85|5894.85|0
1639383810000|2021-12-13 08:23:30|5894.93|5894.93|5895.08|5895.08|5896.06|5896.06|5894.56|5894.56|0
1639383820000|2021-12-13 08:23:40|5894.89|5894.89|5898.03|5898.03|5898.03|5898.03|5894.89|5894.89|0
1639383830000|2021-12-13 08:23:50|5898.72|5898.72|5898.38|5898.38|5899.15|5899.15|5898.38|5898.38|0
1639383840000|2021-12-13 08:24:00|5898.17|5898.17|5897.53|5897.53|5898.74|5898.74|5897.53|5897.53|0
1639383850000|2021-12-13 08:24:10|5897.24|5897.24|5895.22|5895.22|5897.24|5897.24|5895.22|5895.22|0
1639383860000|2021-12-13 08:24:20|5895.01|5895.01|5894.82|5894.82|5895.29|5895.29|5894.82|5894.82|0
1639383870000|2021-12-13 08:24:30|5894.6|5894.6|5893.14|5893.14|5894.6|5894.6|5893.14|5893.14|0
1639383880000|2021-12-13 08:24:40|5893.43|5893.43|5893.72|5893.72|5893.72|5893.72|5893.43|5893.43|0
1639383890000|2021-12-13 08:24:50|5893.24|5893.24|5893.24|5893.24|5893.24|5893.24|5893.24|5893.24|0
1639383900000|2021-12-13 08:25:00|5893.48|5893.48|5893.37|5893.37|5894.8|5894.8|5893.15|5893.15|0
1639383910000|2021-12-13 08:25:10|5893.08|5893.08|5892.12|5892.12|5893.08|5893.08|5892.12|5892.12|0
1639383930000|2021-12-13 08:25:30|5891.83|5891.83|5890.3|5890.3|5891.83|5891.83|5890.3|5890.3|0
1639383940000|2021-12-13 08:25:40|5890.34|5890.34|5889.01|5889.01|5890.34|5890.34|5889.01|5889.01|0
1639383950000|2021-12-13 08:25:50|5889.23|5889.23|5888.94|5888.94|5889.52|5889.52|5888.94|5888.94|0
1639383960000|2021-12-13 08:26:00|5888.65|5888.65|5888.22|5888.22|5888.65|5888.65|5887.98|5887.98|0
1639383970000|2021-12-13 08:26:10|5887.64|5887.64|5887.55|5887.55|5888.31|5888.31|5887.55|5887.55|0
1639383980000|2021-12-13 08:26:20|5886.75|5886.75|5885.75|5885.75|5886.75|5886.75|5885.75|5885.75|0
1639383990000|2021-12-13 08:26:30|5886.03|5886.03|5886.37|5886.37|5886.37|5886.37|5885.8|5885.8|0
1639384000000|2021-12-13 08:26:40|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.37|5886.37|0
1639384010000|2021-12-13 08:26:50|5887.59|5887.59|5887.81|5887.81|5887.81|5887.81|5887.59|5887.59|0
1639384020000|2021-12-13 08:27:00|5888.48|5888.48|5888.77|5888.77|5889.05|5889.05|5888.48|5888.48|0
1639384030000|2021-12-13 08:27:10|5888.53|5888.53|5887.5|5887.5|5888.53|5888.53|5887.19|5887.19|0
1639384040000|2021-12-13 08:27:20|5888.17|5888.17|5888.36|5888.36|5888.36|5888.36|5888.15|5888.15|0
1639384050000|2021-12-13 08:27:30|5888.6|5888.6|5888.65|5888.65|5889.39|5889.39|5888.6|5888.6|0
1639384060000|2021-12-13 08:27:40|5888.36|5888.36|5888.07|5888.07|5888.36|5888.36|5888.07|5888.07|0
1639384070000|2021-12-13 08:27:50|5887.36|5887.36|5885.59|5885.59|5887.36|5887.36|5885.59|5885.59|0
1639384080000|2021-12-13 08:28:00|5884.43|5884.43|5884.14|5884.14|5884.43|5884.43|5884.14|5884.14|0
1639384090000|2021-12-13 08:28:10|5883.86|5883.86|5884.07|5884.07|5884.07|5884.07|5883.16|5883.16|0
1639384100000|2021-12-13 08:28:20|5883.64|5883.64|5882.11|5882.11|5883.64|5883.64|5881.82|5881.82|0
1639384110000|2021-12-13 08:28:30|5882.35|5882.35|5882.59|5882.59|5882.59|5882.59|5882.35|5882.35|0
1639384120000|2021-12-13 08:28:40|5882.8|5882.8|5884.82|5884.82|5884.86|5884.86|5882.8|5882.8|0
1639384130000|2021-12-13 08:28:50|5885.51|5885.51|5885.8|5885.8|5885.8|5885.8|5885.51|5885.51|0
1639384140000|2021-12-13 08:29:00|5885.75|5885.75|5888.17|5888.17|5888.17|5888.17|5885.75|5885.75|0
1639384150000|2021-12-13 08:29:10|5887.95|5887.95|5888.43|5888.43|5888.93|5888.93|5887.95|5887.95|0
1639384170000|2021-12-13 08:29:30|5887.9|5887.9|5889.6|5889.6|5889.6|5889.6|5887.9|5887.9|0
1639384180000|2021-12-13 08:29:40|5889.89|5889.89|5891.45|5891.45|5891.45|5891.45|5889.89|5889.89|0
1639384190000|2021-12-13 08:29:50|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1639384200000|2021-12-13 08:30:00|5891.72|5891.72|5888.91|5888.91|5891.72|5891.72|5888.91|5888.91|0
1639384210000|2021-12-13 08:30:10|5889.49|5889.49|5889.2|5889.2|5889.49|5889.49|5889.2|5889.2|0
1639384220000|2021-12-13 08:30:20|5888.91|5888.91|5888.31|5888.31|5889.2|5889.2|5888.31|5888.31|0
1639384230000|2021-12-13 08:30:30|5888.3|5888.3|5888.96|5888.96|5888.96|5888.96|5888.29|5888.29|0
1639384240000|2021-12-13 08:30:40|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|0
1639384250000|2021-12-13 08:30:50|5888.79|5888.79|5885.79|5885.79|5888.79|5888.79|5885.79|5885.79|0
1639384260000|2021-12-13 08:31:00|5886.95|5886.95|5886.66|5886.66|5886.95|5886.95|5886.66|5886.66|0
1639384270000|2021-12-13 08:31:10|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|0
1639384280000|2021-12-13 08:31:20|5886.45|5886.45|5886.65|5886.65|5886.88|5886.88|5886.45|5886.45|0
1639384290000|2021-12-13 08:31:30|5886.88|5886.88|5888.63|5888.63|5888.63|5888.63|5886.88|5886.88|0
1639384300000|2021-12-13 08:31:40|5890.02|5890.02|5890.31|5890.31|5890.31|5890.31|5890.02|5890.02|0
1639384310000|2021-12-13 08:31:50|5890.52|5890.52|5891.63|5891.63|5891.63|5891.63|5890.52|5890.52|0
1639384320000|2021-12-13 08:32:00|5892.06|5892.06|5892.46|5892.46|5892.46|5892.46|5891.7|5891.7|0
1639384330000|2021-12-13 08:32:10|5892.17|5892.17|5891.7|5891.7|5892.17|5892.17|5891.7|5891.7|0
1639384340000|2021-12-13 08:32:20|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|0
1639384350000|2021-12-13 08:32:30|5891.89|5891.89|5892.74|5892.74|5892.74|5892.74|5891.69|5891.69|0
1639384360000|2021-12-13 08:32:40|5893.22|5893.22|5895.19|5895.19|5895.19|5895.19|5893.22|5893.22|0
1639384370000|2021-12-13 08:32:50|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1639384380000|2021-12-13 08:33:00|5895.62|5895.62|5895.59|5895.59|5895.62|5895.62|5895.59|5895.59|0
1639384390000|2021-12-13 08:33:10|5895.02|5895.02|5894.21|5894.21|5895.02|5895.02|5894.21|5894.21|0
1639384410000|2021-12-13 08:33:30|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|0
1639384420000|2021-12-13 08:33:40|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1639384430000|2021-12-13 08:33:50|5894.72|5894.72|5895.92|5895.92|5895.92|5895.92|5894.72|5894.72|0
1639384440000|2021-12-13 08:34:00|5895.9|5895.9|5895.68|5895.68|5895.9|5895.9|5895.68|5895.68|0
1639384450000|2021-12-13 08:34:10|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|0
1639384460000|2021-12-13 08:34:20|5896.39|5896.39|5896.18|5896.18|5896.39|5896.39|5896.18|5896.18|0
1639384470000|2021-12-13 08:34:30|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|0
1639384480000|2021-12-13 08:34:40|5896.18|5896.18|5898.12|5898.12|5898.12|5898.12|5895.93|5895.93|0
1639384490000|2021-12-13 08:34:50|5897.54|5897.54|5896.95|5896.95|5897.54|5897.54|5896.95|5896.95|0
1639384500000|2021-12-13 08:35:00|5897.24|5897.24|5898.31|5898.31|5898.31|5898.31|5897.24|5897.24|0
1639384510000|2021-12-13 08:35:10|5898.02|5898.02|5897.68|5897.68|5898.02|5898.02|5897.44|5897.44|0
1639384520000|2021-12-13 08:35:20|5897.61|5897.61|5898.81|5898.81|5898.81|5898.81|5897.61|5897.61|0
1639384530000|2021-12-13 08:35:30|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1639384540000|2021-12-13 08:35:40|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|0
1639384560000|2021-12-13 08:36:00|5899.6|5899.6|5900.65|5900.65|5900.65|5900.65|5899.6|5899.6|0
1639384590000|2021-12-13 08:36:30|5899.6|5899.6|5900.28|5900.28|5900.58|5900.58|5899.6|5899.6|0
1639384600000|2021-12-13 08:36:40|5900.04|5900.04|5899.6|5899.6|5900.04|5900.04|5899.6|5899.6|0
1639384610000|2021-12-13 08:36:50|5899.61|5899.61|5899.61|5899.61|5899.62|5899.62|5899.61|5899.61|0
1639384620000|2021-12-13 08:37:00|5900.04|5900.04|5900.62|5900.62|5900.62|5900.62|5900.04|5900.04|0
1639384630000|2021-12-13 08:37:10|5900.64|5900.64|5901.36|5901.36|5901.36|5901.36|5900.64|5900.64|0
1639384640000|2021-12-13 08:37:20|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|0
1639384650000|2021-12-13 08:37:30|5901.04|5901.04|5901.54|5901.54|5901.54|5901.54|5901.04|5901.04|0
1639384660000|2021-12-13 08:37:40|5901.31|5901.31|5901.02|5901.02|5901.31|5901.31|5901.02|5901.02|0
1639384680000|2021-12-13 08:38:00|5900.8|5900.8|5901.3|5901.3|5901.3|5901.3|5900.8|5900.8|0
1639384690000|2021-12-13 08:38:10|5902.05|5902.05|5903.58|5903.58|5903.58|5903.58|5902.05|5902.05|0
1639384700000|2021-12-13 08:38:20|5903.37|5903.37|5901.7|5901.7|5903.37|5903.37|5901.7|5901.7|0
1639384710000|2021-12-13 08:38:30|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|0
1639384720000|2021-12-13 08:38:40|5900.93|5900.93|5900.77|5900.77|5901|5901|5900.77|5900.77|0
1639384730000|2021-12-13 08:38:50|5900.8|5900.8|5900.79|5900.79|5900.8|5900.8|5900.79|5900.79|0
1639384740000|2021-12-13 08:39:00|5900.5|5900.5|5898.94|5898.94|5900.5|5900.5|5898.94|5898.94|0
1639384750000|2021-12-13 08:39:10|5898.65|5898.65|5898.36|5898.36|5898.65|5898.65|5898.36|5898.36|0
1639384760000|2021-12-13 08:39:20|5898.12|5898.12|5896.44|5896.44|5898.12|5898.12|5896.44|5896.44|0
1639384780000|2021-12-13 08:39:40|5896.73|5896.73|5895.99|5895.99|5896.73|5896.73|5895.99|5895.99|0
1639384790000|2021-12-13 08:39:50|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|0
1639384810000|2021-12-13 08:40:10|5897.38|5897.38|5896.82|5896.82|5897.38|5897.38|5896.81|5896.81|0
1639384820000|2021-12-13 08:40:20|5896.53|5896.53|5896.74|5896.74|5896.98|5896.98|5896.53|5896.53|0
1639384830000|2021-12-13 08:40:30|5896.45|5896.45|5893.77|5893.77|5896.45|5896.45|5893.77|5893.77|0
1639384840000|2021-12-13 08:40:40|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|0
1639384850000|2021-12-13 08:40:50|5892.79|5892.79|5892.77|5892.77|5892.79|5892.79|5892.77|5892.77|0
1639384860000|2021-12-13 08:41:00|5892.48|5892.48|5892.52|5892.52|5892.52|5892.52|5892.48|5892.48|0
1639384870000|2021-12-13 08:41:10|5892.09|5892.09|5891.34|5891.34|5892.09|5892.09|5891.34|5891.34|0
1639384880000|2021-12-13 08:41:20|5892.09|5892.09|5892.3|5892.3|5892.3|5892.3|5892.09|5892.09|0
1639384890000|2021-12-13 08:41:30|5892.06|5892.06|5892.3|5892.3|5892.3|5892.3|5892.06|5892.06|0
1639384910000|2021-12-13 08:41:50|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|0
1639384930000|2021-12-13 08:42:10|5890.6|5890.6|5890.89|5890.89|5890.89|5890.89|5890.6|5890.6|0
1639384940000|2021-12-13 08:42:20|5890.31|5890.31|5890.89|5890.89|5890.89|5890.89|5890.31|5890.31|0
1639384950000|2021-12-13 08:42:30|5890.65|5890.65|5891.85|5891.85|5891.85|5891.85|5890.65|5890.65|0
1639384970000|2021-12-13 08:42:50|5891.42|5891.42|5891.18|5891.18|5891.42|5891.42|5891.18|5891.18|0
1639384980000|2021-12-13 08:43:00|5890.89|5890.89|5889.74|5889.74|5890.89|5890.89|5889.74|5889.74|0
1639384990000|2021-12-13 08:43:10|5889.46|5889.46|5889.18|5889.18|5889.46|5889.46|5889.17|5889.17|0
1639385000000|2021-12-13 08:43:20|5890.16|5890.16|5890.38|5890.38|5890.38|5890.38|5890.16|5890.16|0
1639385020000|2021-12-13 08:43:40|5890.14|5890.14|5890.61|5890.61|5890.61|5890.61|5890.09|5890.09|0
1639385030000|2021-12-13 08:43:50|5890.67|5890.67|5892.1|5892.1|5892.1|5892.1|5890.67|5890.67|0
1639385040000|2021-12-13 08:44:00|5891.88|5891.88|5891.67|5891.67|5891.88|5891.88|5891.67|5891.67|0
1639385050000|2021-12-13 08:44:10|5891.38|5891.38|5891.39|5891.39|5891.39|5891.39|5891.38|5891.38|0
1639385060000|2021-12-13 08:44:20|5891.68|5891.68|5891.03|5891.03|5891.68|5891.68|5891.03|5891.03|0
1639385070000|2021-12-13 08:44:30|5890.75|5890.75|5891.03|5891.03|5891.03|5891.03|5890.75|5890.75|0
1639385080000|2021-12-13 08:44:40|5891.32|5891.32|5888.27|5888.27|5891.32|5891.32|5888.27|5888.27|0
1639385090000|2021-12-13 08:44:50|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.94|5887.94|0
1639385100000|2021-12-13 08:45:00|5887.31|5887.31|5887.53|5887.53|5887.53|5887.53|5887.31|5887.31|0
1639385110000|2021-12-13 08:45:10|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|0
1639385120000|2021-12-13 08:45:20|5888.06|5888.06|5889.23|5889.23|5889.23|5889.23|5888.06|5888.06|0
1639385130000|2021-12-13 08:45:30|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|0
1639385140000|2021-12-13 08:45:40|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|0
1639385150000|2021-12-13 08:45:50|5890.21|5890.21|5890.2|5890.2|5890.21|5890.21|5890.2|5890.2|0
1639385160000|2021-12-13 08:46:00|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|0
1639385170000|2021-12-13 08:46:10|5890.13|5890.13|5890.42|5890.42|5890.42|5890.42|5890.13|5890.13|0
1639385180000|2021-12-13 08:46:20|5890.63|5890.63|5891.09|5891.09|5891.09|5891.09|5890.63|5890.63|0
1639385190000|2021-12-13 08:46:30|5891.12|5891.12|5892.63|5892.63|5892.63|5892.63|5891.12|5891.12|0
1639385200000|2021-12-13 08:46:40|5892.65|5892.65|5892.67|5892.67|5892.67|5892.67|5892.65|5892.65|0
1639385210000|2021-12-13 08:46:50|5892.91|5892.91|5893.7|5893.7|5893.7|5893.7|5892.91|5892.91|0
1639385220000|2021-12-13 08:47:00|5893.71|5893.71|5894.65|5894.65|5894.65|5894.65|5893.71|5893.71|0
1639385230000|2021-12-13 08:47:10|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1639385240000|2021-12-13 08:47:20|5894.14|5894.14|5893.8|5893.8|5894.14|5894.14|5893.56|5893.56|0
1639385250000|2021-12-13 08:47:30|5892.68|5892.68|5892.39|5892.39|5892.68|5892.68|5892.39|5892.39|0
1639385260000|2021-12-13 08:47:40|5892.36|5892.36|5892.09|5892.09|5892.36|5892.36|5892.07|5892.07|0
1639385270000|2021-12-13 08:47:50|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|0
1639385280000|2021-12-13 08:48:00|5891.47|5891.47|5892.67|5892.67|5892.67|5892.67|5891.47|5891.47|0
1639385290000|2021-12-13 08:48:10|5892.68|5892.68|5892.68|5892.68|5892.68|5892.68|5892.68|5892.68|0
1639385300000|2021-12-13 08:48:20|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|0
1639385310000|2021-12-13 08:48:30|5892.7|5892.7|5893.17|5893.17|5893.17|5893.17|5892.67|5892.67|0
1639385320000|2021-12-13 08:48:40|5893.38|5893.38|5891.97|5891.97|5893.86|5893.86|5891.68|5891.68|0
1639385330000|2021-12-13 08:48:50|5892.19|5892.19|5891.9|5891.9|5892.19|5892.19|5891.9|5891.9|0
1639385340000|2021-12-13 08:49:00|5890.7|5890.7|5891.47|5891.47|5891.47|5891.47|5890.7|5890.7|0
1639385350000|2021-12-13 08:49:10|5891.97|5891.97|5892.21|5892.21|5892.21|5892.21|5891.97|5891.97|0
1639385370000|2021-12-13 08:49:30|5891.92|5891.92|5890.27|5890.27|5891.92|5891.92|5890.27|5890.27|0
1639385380000|2021-12-13 08:49:40|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|0
1639385390000|2021-12-13 08:49:50|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|0
1639385410000|2021-12-13 08:50:10|5890.03|5890.03|5888.69|5888.69|5890.03|5890.03|5888.69|5888.69|0
1639385420000|2021-12-13 08:50:20|5889.51|5889.51|5889.37|5889.37|5889.51|5889.51|5889.15|5889.15|0
1639385430000|2021-12-13 08:50:30|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|0
1639385440000|2021-12-13 08:50:40|5887.31|5887.31|5888|5888|5888|5888|5887.31|5887.31|0
1639385450000|2021-12-13 08:50:50|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|0
1639385460000|2021-12-13 08:51:00|5888.37|5888.37|5889.12|5889.12|5889.12|5889.12|5888.37|5888.37|0
1639385470000|2021-12-13 08:51:10|5889.35|5889.35|5888.19|5888.19|5889.35|5889.35|5888.19|5888.19|0
1639385480000|2021-12-13 08:51:20|5888.66|5888.66|5889.12|5889.12|5889.12|5889.12|5888.4|5888.4|0
1639385490000|2021-12-13 08:51:30|5889.35|5889.35|5889.57|5889.57|5889.57|5889.57|5889.12|5889.12|0
1639385500000|2021-12-13 08:51:40|5889.91|5889.91|5890.76|5890.76|5890.76|5890.76|5889.91|5889.91|0
1639385510000|2021-12-13 08:51:50|5891|5891|5891|5891|5891|5891|5891|5891|0
1639385520000|2021-12-13 08:52:00|5891.29|5891.29|5891.29|5891.29|5891.29|5891.29|5891.29|5891.29|0
1639385530000|2021-12-13 08:52:10|5891.03|5891.03|5889.71|5889.71|5891.03|5891.03|5889.47|5889.47|0
1639385540000|2021-12-13 08:52:20|5890.16|5890.16|5890.47|5890.47|5890.69|5890.69|5890.16|5890.16|0
1639385550000|2021-12-13 08:52:30|5890.46|5890.46|5890.25|5890.25|5890.48|5890.48|5890.25|5890.25|0
1639385560000|2021-12-13 08:52:40|5889.77|5889.77|5890.25|5890.25|5890.25|5890.25|5889.77|5889.77|0
1639385590000|2021-12-13 08:53:10|5890.54|5890.54|5890.3|5890.3|5890.59|5890.59|5890.3|5890.3|0
1639385600000|2021-12-13 08:53:20|5889.82|5889.82|5890.85|5890.85|5890.85|5890.85|5889.82|5889.82|0
1639385610000|2021-12-13 08:53:30|5890.94|5890.94|5890.95|5890.95|5890.95|5890.95|5890.94|5890.94|0
1639385620000|2021-12-13 08:53:40|5890.97|5890.97|5891.01|5891.01|5891.03|5891.03|5890.97|5890.97|0
1639385630000|2021-12-13 08:53:50|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|0
1639385640000|2021-12-13 08:54:00|5890.77|5890.77|5889.31|5889.31|5890.77|5890.77|5889.31|5889.31|0
1639385650000|2021-12-13 08:54:10|5889.02|5889.02|5887.11|5887.11|5889.02|5889.02|5886.89|5886.89|0
1639385660000|2021-12-13 08:54:20|5887.13|5887.13|5887.33|5887.33|5887.33|5887.33|5887.09|5887.09|0
1639385670000|2021-12-13 08:54:30|5886.18|5886.18|5885.89|5885.89|5886.18|5886.18|5885.6|5885.6|0
1639385680000|2021-12-13 08:54:40|5886.39|5886.39|5886.33|5886.33|5886.42|5886.42|5886.33|5886.33|0
1639385690000|2021-12-13 08:54:50|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1639385700000|2021-12-13 08:55:00|5886.3|5886.3|5886.89|5886.89|5886.89|5886.89|5886.3|5886.3|0
1639385710000|2021-12-13 08:55:10|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1639385730000|2021-12-13 08:55:30|5886.65|5886.65|5886.36|5886.36|5886.65|5886.65|5885.83|5885.83|0
1639385740000|2021-12-13 08:55:40|5886.35|5886.35|5886.33|5886.33|5886.35|5886.35|5886.04|5886.04|0
1639385750000|2021-12-13 08:55:50|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|5885.69|0
1639385760000|2021-12-13 08:56:00|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1639385770000|2021-12-13 08:56:10|5885.26|5885.26|5883.99|5883.99|5885.26|5885.26|5883.99|5883.99|0
1639385780000|2021-12-13 08:56:20|5884.03|5884.03|5883.69|5883.69|5884.03|5884.03|5883.69|5883.69|0
1639385790000|2021-12-13 08:56:30|5883.76|5883.76|5880.11|5880.11|5883.76|5883.76|5880.11|5880.11|0
1639385800000|2021-12-13 08:56:40|5880.1|5880.1|5878.9|5878.9|5880.1|5880.1|5878.9|5878.9|0
1639385810000|2021-12-13 08:56:50|5878.66|5878.66|5878.32|5878.32|5878.66|5878.66|5878.04|5878.04|0
1639385820000|2021-12-13 08:57:00|5878.08|5878.08|5878.85|5878.85|5878.85|5878.85|5877.8|5877.8|0
1639385830000|2021-12-13 08:57:10|5879.52|5879.52|5879.81|5879.81|5879.81|5879.81|5879.52|5879.52|0
1639385840000|2021-12-13 08:57:20|5879.52|5879.52|5878.25|5878.25|5879.52|5879.52|5878.25|5878.25|0
1639385850000|2021-12-13 08:57:30|5877.82|5877.82|5878.8|5878.8|5878.8|5878.8|5877.82|5877.82|0
1639385860000|2021-12-13 08:57:40|5878.32|5878.32|5878.32|5878.32|5878.32|5878.32|5878.32|5878.32|0
1639385870000|2021-12-13 08:57:50|5878.03|5878.03|5877.74|5877.74|5878.03|5878.03|5877.74|5877.74|0
1639385880000|2021-12-13 08:58:00|5878.03|5878.03|5877.21|5877.21|5878.03|5878.03|5877.21|5877.21|0
1639385890000|2021-12-13 08:58:10|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.76|5876.76|0
1639385910000|2021-12-13 08:58:30|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1639385920000|2021-12-13 08:58:40|5878.53|5878.53|5879.54|5879.54|5879.54|5879.54|5878.53|5878.53|0
1639385930000|2021-12-13 08:58:50|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|0
1639385940000|2021-12-13 08:59:00|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|0
1639385950000|2021-12-13 08:59:10|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|0
1639385960000|2021-12-13 08:59:20|5881.95|5881.95|5880.49|5880.49|5881.95|5881.95|5880.25|5880.25|0
1639385970000|2021-12-13 08:59:30|5880.2|5880.2|5879.06|5879.06|5880.2|5880.2|5878.98|5878.98|0
1639385980000|2021-12-13 08:59:40|5879.27|5879.27|5879.56|5879.56|5879.56|5879.56|5879.27|5879.27|0
1639385990000|2021-12-13 08:59:50|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1639386000000|2021-12-13 09:00:00|5878.39|5878.39|5878.39|5878.39|5878.39|5878.39|5878.39|5878.39|0
1639386010000|2021-12-13 09:00:10|5879.49|5879.49|5879.42|5879.42|5879.49|5879.49|5879.2|5879.2|0
1639386020000|2021-12-13 09:00:20|5879.43|5879.43|5879.41|5879.41|5879.43|5879.43|5879.41|5879.41|0
1639386030000|2021-12-13 09:00:30|5878.83|5878.83|5875.99|5875.99|5878.83|5878.83|5875.12|5875.12|0
1639386040000|2021-12-13 09:00:40|5875.53|5875.53|5874.21|5874.21|5875.53|5875.53|5874.21|5874.21|0
1639386050000|2021-12-13 09:00:50|5874|5874|5874.79|5874.79|5874.79|5874.79|5874|5874|0
1639386060000|2021-12-13 09:01:00|5875.27|5875.27|5875.41|5875.41|5875.7|5875.7|5875.22|5875.22|0
1639386070000|2021-12-13 09:01:10|5876.23|5876.23|5876.18|5876.18|5876.23|5876.23|5876.18|5876.18|0
1639386080000|2021-12-13 09:01:20|5876.87|5876.87|5876.87|5876.87|5877.16|5877.16|5876.87|5876.87|0
1639386090000|2021-12-13 09:01:30|5877.09|5877.09|5876.18|5876.18|5877.09|5877.09|5876.18|5876.18|0
1639386100000|2021-12-13 09:01:40|5876.42|5876.42|5876.68|5876.68|5876.71|5876.71|5876.42|5876.42|0
1639386110000|2021-12-13 09:01:50|5877.14|5877.14|5876.9|5876.9|5877.14|5877.14|5876.9|5876.9|0
1639386120000|2021-12-13 09:02:00|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|0
1639386130000|2021-12-13 09:02:10|5876.95|5876.95|5875.96|5875.96|5877.19|5877.19|5875.96|5875.96|0
1639386140000|2021-12-13 09:02:20|5875.92|5875.92|5875.44|5875.44|5875.92|5875.92|5874.96|5874.96|0
1639386150000|2021-12-13 09:02:30|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|0
1639386160000|2021-12-13 09:02:40|5875.94|5875.94|5877.92|5877.92|5877.93|5877.93|5875.94|5875.94|0
1639386170000|2021-12-13 09:02:50|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|0
1639386180000|2021-12-13 09:03:00|5879.43|5879.43|5879.43|5879.43|5879.43|5879.43|5879.43|5879.43|0
1639386190000|2021-12-13 09:03:10|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1639386200000|2021-12-13 09:03:20|5880.43|5880.43|5882.83|5882.83|5882.83|5882.83|5880.43|5880.43|0
1639386210000|2021-12-13 09:03:30|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1639386220000|2021-12-13 09:03:40|5882.83|5882.83|5883.07|5883.07|5883.07|5883.07|5882.83|5882.83|0
1639386230000|2021-12-13 09:03:50|5883.11|5883.11|5882.49|5882.49|5883.11|5883.11|5882.4|5882.4|0
1639386240000|2021-12-13 09:04:00|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|0
1639386250000|2021-12-13 09:04:10|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1639386260000|2021-12-13 09:04:20|5882.42|5882.42|5881.62|5881.62|5882.71|5882.71|5881.38|5881.38|0
1639386280000|2021-12-13 09:04:40|5881.38|5881.38|5881.06|5881.06|5881.38|5881.38|5880.8|5880.8|0
1639386290000|2021-12-13 09:04:50|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|0
1639386300000|2021-12-13 09:05:00|5882.99|5882.99|5883.42|5883.42|5883.42|5883.42|5882.99|5882.99|0
1639386310000|2021-12-13 09:05:10|5883.63|5883.63|5883.42|5883.42|5883.63|5883.63|5883.42|5883.42|0
1639386320000|2021-12-13 09:05:20|5883.31|5883.31|5882.06|5882.06|5883.31|5883.31|5882.06|5882.06|0
1639386330000|2021-12-13 09:05:30|5881.77|5881.77|5879.67|5879.67|5881.77|5881.77|5879.67|5879.67|0
1639386340000|2021-12-13 09:05:40|5879.38|5879.38|5878.88|5878.88|5879.38|5879.38|5878.88|5878.88|0
1639386350000|2021-12-13 09:05:50|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|0
1639386360000|2021-12-13 09:06:00|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|0
1639386370000|2021-12-13 09:06:10|5878.36|5878.36|5876.7|5876.7|5878.42|5878.42|5876.7|5876.7|0
1639386380000|2021-12-13 09:06:20|5876.67|5876.67|5873.44|5873.44|5876.67|5876.67|5873.44|5873.44|0
1639386390000|2021-12-13 09:06:30|5873.01|5873.01|5872.96|5872.96|5873.25|5873.25|5872.96|5872.96|0
1639386410000|2021-12-13 09:06:50|5872.74|5872.74|5873.51|5873.51|5873.51|5873.51|5872.51|5872.51|0
1639386420000|2021-12-13 09:07:00|5873.75|5873.75|5873.31|5873.31|5873.75|5873.75|5873.31|5873.31|0
1639386430000|2021-12-13 09:07:10|5873.34|5873.34|5873.65|5873.65|5873.65|5873.65|5873.34|5873.34|0
1639386440000|2021-12-13 09:07:20|5873.07|5873.07|5870.96|5870.96|5873.07|5873.07|5870.96|5870.96|0
1639386450000|2021-12-13 09:07:30|5870.32|5870.32|5870.58|5870.58|5870.58|5870.58|5870|5870|0
1639386460000|2021-12-13 09:07:40|5871.03|5871.03|5870.6|5870.6|5871.03|5871.03|5870.6|5870.6|0
1639386470000|2021-12-13 09:07:50|5870.31|5870.31|5870.29|5870.29|5870.31|5870.31|5870.29|5870.29|0
1639386480000|2021-12-13 09:08:00|5870.79|5870.79|5871.03|5871.03|5871.46|5871.46|5870.74|5870.74|0
1639386500000|2021-12-13 09:08:20|5870.34|5870.34|5870.58|5870.58|5870.58|5870.58|5870.1|5870.1|0
1639386510000|2021-12-13 09:08:30|5870.34|5870.34|5870.39|5870.39|5870.65|5870.65|5870.34|5870.34|0
1639386520000|2021-12-13 09:08:40|5870.9|5870.9|5870.61|5870.61|5870.9|5870.9|5870.61|5870.61|0
1639386530000|2021-12-13 09:08:50|5870.68|5870.68|5870.68|5870.68|5870.68|5870.68|5870.68|5870.68|0
1639386540000|2021-12-13 09:09:00|5871.37|5871.37|5871.2|5871.2|5871.66|5871.66|5871.2|5871.2|0
1639386550000|2021-12-13 09:09:10|5870.91|5870.91|5869.72|5869.72|5870.91|5870.91|5869.72|5869.72|0
1639386560000|2021-12-13 09:09:20|5869.43|5869.43|5868.9|5868.9|5869.43|5869.43|5868.89|5868.89|0
1639386580000|2021-12-13 09:09:40|5868.86|5868.86|5869.37|5869.37|5869.37|5869.37|5868.86|5868.86|0
1639386590000|2021-12-13 09:09:50|5869.82|5869.82|5869.82|5869.82|5869.82|5869.82|5869.82|5869.82|0
1639386600000|2021-12-13 09:10:00|5869.39|5869.39|5869.15|5869.15|5869.39|5869.39|5869.15|5869.15|0
1639386610000|2021-12-13 09:10:10|5869.6|5869.6|5870.83|5870.83|5870.83|5870.83|5869.6|5869.6|0
1639386630000|2021-12-13 09:10:30|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|5870.35|5870.35|0
1639386640000|2021-12-13 09:10:40|5871.16|5871.16|5871.16|5871.16|5871.16|5871.16|5871.16|5871.16|0
1639386650000|2021-12-13 09:10:50|5871.64|5871.64|5871.93|5871.93|5871.93|5871.93|5871.64|5871.64|0
1639386660000|2021-12-13 09:11:00|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1639386670000|2021-12-13 09:11:10|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|0
1639386690000|2021-12-13 09:11:30|5872.15|5872.15|5872.15|5872.15|5872.15|5872.15|5872.15|5872.15|0
1639386700000|2021-12-13 09:11:40|5872.6|5872.6|5873.85|5873.85|5873.85|5873.85|5872.6|5872.6|0
1639386710000|2021-12-13 09:11:50|5873.86|5873.86|5874.37|5874.37|5874.37|5874.37|5873.86|5873.86|0
1639386720000|2021-12-13 09:12:00|5875.33|5875.33|5876.19|5876.19|5876.19|5876.19|5875.33|5875.33|0
1639386740000|2021-12-13 09:12:20|5876.18|5876.18|5875.02|5875.02|5876.18|5876.18|5875.02|5875.02|0
1639386750000|2021-12-13 09:12:30|5874.73|5874.73|5874.25|5874.25|5874.97|5874.97|5874.25|5874.25|0
1639386760000|2021-12-13 09:12:40|5873.95|5873.95|5874.48|5874.48|5874.48|5874.48|5873.52|5873.52|0
1639386770000|2021-12-13 09:12:50|5874.19|5874.19|5875.46|5875.46|5875.46|5875.46|5874.19|5874.19|0
1639386780000|2021-12-13 09:13:00|5875.24|5875.24|5875.7|5875.7|5875.7|5875.7|5874.95|5874.95|0
1639386790000|2021-12-13 09:13:10|5875.46|5875.46|5875.46|5875.46|5875.46|5875.46|5875.17|5875.17|0
1639386800000|2021-12-13 09:13:20|5875.22|5875.22|5876.42|5876.42|5876.42|5876.42|5875.22|5875.22|0
1639386810000|2021-12-13 09:13:30|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|5878.38|0
1639386820000|2021-12-13 09:13:40|5878.59|5878.59|5878.81|5878.81|5878.81|5878.81|5878.59|5878.59|0
1639386830000|2021-12-13 09:13:50|5879.02|5879.02|5879.31|5879.31|5879.31|5879.31|5879.02|5879.02|0
1639386840000|2021-12-13 09:14:00|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|0
1639386850000|2021-12-13 09:14:10|5879.06|5879.06|5878.87|5878.87|5879.09|5879.09|5878.87|5878.87|0
1639386860000|2021-12-13 09:14:20|5878.89|5878.89|5879.13|5879.13|5879.13|5879.13|5878.89|5878.89|0
1639386870000|2021-12-13 09:14:30|5879.84|5879.84|5879.08|5879.08|5879.84|5879.84|5879.08|5879.08|0
1639386890000|2021-12-13 09:14:50|5879.36|5879.36|5879.84|5879.84|5880.08|5880.08|5879.36|5879.36|0
1639386900000|2021-12-13 09:15:00|5880.06|5880.06|5880.27|5880.27|5880.27|5880.27|5880.06|5880.06|0
1639386910000|2021-12-13 09:15:10|5880.03|5880.03|5880.27|5880.27|5880.27|5880.27|5880.03|5880.03|0
1639386920000|2021-12-13 09:15:20|5879.98|5879.98|5879.84|5879.84|5879.98|5879.98|5879.55|5879.55|0
1639386930000|2021-12-13 09:15:30|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|0
1639386940000|2021-12-13 09:15:40|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|0
1639386960000|2021-12-13 09:16:00|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|0
1639386970000|2021-12-13 09:16:10|5881.06|5881.06|5881.06|5881.06|5881.06|5881.06|5881.06|5881.06|0
1639386980000|2021-12-13 09:16:20|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|0
1639386990000|2021-12-13 09:16:30|5882.15|5882.15|5883.09|5883.09|5883.09|5883.09|5882.15|5882.15|0
1639387010000|2021-12-13 09:16:50|5883.3|5883.3|5883.83|5883.83|5883.83|5883.83|5883.3|5883.3|0
1639387030000|2021-12-13 09:17:10|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1639387040000|2021-12-13 09:17:20|5884.33|5884.33|5884.81|5884.81|5884.81|5884.81|5884.33|5884.33|0
1639387050000|2021-12-13 09:17:30|5884.6|5884.6|5884.57|5884.57|5884.6|5884.6|5884.36|5884.36|0
1639387060000|2021-12-13 09:17:40|5884.81|5884.81|5885.03|5885.03|5885.03|5885.03|5884.81|5884.81|0
1639387070000|2021-12-13 09:17:50|5885.27|5885.27|5884.83|5884.83|5885.27|5885.27|5884.83|5884.83|0
1639387080000|2021-12-13 09:18:00|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|0
1639387090000|2021-12-13 09:18:10|5885.24|5885.24|5885.48|5885.48|5885.48|5885.48|5884.66|5884.66|0
1639387100000|2021-12-13 09:18:20|5885.44|5885.44|5885.47|5885.47|5885.47|5885.47|5885.44|5885.44|0
1639387110000|2021-12-13 09:18:30|5885.76|5885.76|5885.18|5885.18|5885.76|5885.76|5885.18|5885.18|0
1639387130000|2021-12-13 09:18:50|5885.19|5885.19|5885.33|5885.33|5885.33|5885.33|5885.09|5885.09|0
1639387150000|2021-12-13 09:19:10|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|0
1639387160000|2021-12-13 09:19:20|5884.85|5884.85|5882.18|5882.18|5884.85|5884.85|5882.18|5882.18|0
1639387170000|2021-12-13 09:19:30|5882.47|5882.47|5882.18|5882.18|5882.47|5882.47|5882.18|5882.18|0
1639387190000|2021-12-13 09:19:50|5882.14|5882.14|5882.09|5882.09|5882.14|5882.14|5881.85|5881.85|0
1639387200000|2021-12-13 09:20:00|5881.45|5881.45|5881.16|5881.16|5881.45|5881.45|5881.16|5881.16|0
1639387210000|2021-12-13 09:20:10|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|0
1639387220000|2021-12-13 09:20:20|5881.16|5881.16|5880.33|5880.33|5881.16|5881.16|5879.99|5879.99|0
1639387230000|2021-12-13 09:20:30|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|0
1639387240000|2021-12-13 09:20:40|5878.97|5878.97|5878.49|5878.49|5878.97|5878.97|5878.49|5878.49|0
1639387250000|2021-12-13 09:20:50|5879.64|5879.64|5879.4|5879.4|5879.64|5879.64|5879.4|5879.4|0
1639387260000|2021-12-13 09:21:00|5878.87|5878.87|5879.36|5879.36|5879.37|5879.37|5878.63|5878.63|0
1639387270000|2021-12-13 09:21:10|5878.65|5878.65|5877.69|5877.69|5878.65|5878.65|5877.69|5877.69|0
1639387290000|2021-12-13 09:21:30|5877.4|5877.4|5877.11|5877.11|5877.4|5877.4|5877.11|5877.11|0
1639387300000|2021-12-13 09:21:40|5876.68|5876.68|5876.89|5876.89|5876.89|5876.89|5876.68|5876.68|0
1639387310000|2021-12-13 09:21:50|5877.18|5877.18|5877.98|5877.98|5877.98|5877.98|5877.18|5877.18|0
1639387320000|2021-12-13 09:22:00|5878.19|5878.19|5879.28|5879.28|5879.28|5879.28|5878.09|5878.09|0
1639387330000|2021-12-13 09:22:10|5879.57|5879.57|5879.58|5879.58|5879.6|5879.6|5879.57|5879.57|0
1639387340000|2021-12-13 09:22:20|5879.29|5879.29|5879.05|5879.05|5879.29|5879.29|5879.05|5879.05|0
1639387350000|2021-12-13 09:22:30|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|0
1639387360000|2021-12-13 09:22:40|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|0
1639387380000|2021-12-13 09:23:00|5879.27|5879.27|5878.28|5878.28|5879.27|5879.27|5878.28|5878.28|0
1639387390000|2021-12-13 09:23:10|5878.57|5878.57|5878.1|5878.1|5878.57|5878.57|5878.1|5878.1|0
1639387400000|2021-12-13 09:23:20|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|0
1639387410000|2021-12-13 09:23:30|5877.69|5877.69|5878.33|5878.33|5878.33|5878.33|5877.69|5877.69|0
1639387420000|2021-12-13 09:23:40|5878.54|5878.54|5879.41|5879.41|5879.41|5879.41|5878.54|5878.54|0
1639387430000|2021-12-13 09:23:50|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|0
1639387440000|2021-12-13 09:24:00|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|5878.91|0
1639387450000|2021-12-13 09:24:10|5879.2|5879.2|5879.67|5879.67|5879.67|5879.67|5879.2|5879.2|0
1639387460000|2021-12-13 09:24:20|5878.95|5878.95|5877.66|5877.66|5878.95|5878.95|5877.66|5877.66|0
1639387480000|2021-12-13 09:24:40|5878.16|5878.16|5878.45|5878.45|5878.67|5878.67|5878.16|5878.16|0
1639387490000|2021-12-13 09:24:50|5878.33|5878.33|5875.92|5875.92|5878.33|5878.33|5875.92|5875.92|0
1639387500000|2021-12-13 09:25:00|5875.9|5875.9|5875.85|5875.85|5876.28|5876.28|5875.82|5875.82|0
1639387510000|2021-12-13 09:25:10|5876.14|5876.14|5875.37|5875.37|5876.14|5876.14|5875.37|5875.37|0
1639387520000|2021-12-13 09:25:20|5874.89|5874.89|5874.89|5874.89|5874.89|5874.89|5874.89|5874.89|0
1639387530000|2021-12-13 09:25:30|5874.66|5874.66|5874.26|5874.26|5874.66|5874.66|5873.95|5873.95|0
1639387540000|2021-12-13 09:25:40|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|0
1639387560000|2021-12-13 09:26:00|5873.98|5873.98|5871.65|5871.65|5873.98|5873.98|5871.65|5871.65|0
1639387570000|2021-12-13 09:26:10|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|0
1639387580000|2021-12-13 09:26:20|5872.22|5872.22|5871.99|5871.99|5872.22|5872.22|5871.99|5871.99|0
1639387590000|2021-12-13 09:26:30|5871.41|5871.41|5869.52|5869.52|5871.41|5871.41|5869.52|5869.52|0
1639387600000|2021-12-13 09:26:40|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|0
1639387610000|2021-12-13 09:26:50|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|0
1639387620000|2021-12-13 09:27:00|5869.84|5869.84|5869.63|5869.63|5869.84|5869.84|5869.63|5869.63|0
1639387630000|2021-12-13 09:27:10|5869.84|5869.84|5870.13|5870.13|5870.13|5870.13|5869.84|5869.84|0
1639387640000|2021-12-13 09:27:20|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|0
1639387650000|2021-12-13 09:27:30|5869.89|5869.89|5869.68|5869.68|5869.89|5869.89|5869.68|5869.68|0
1639387660000|2021-12-13 09:27:40|5869.1|5869.1|5868.1|5868.1|5869.1|5869.1|5868.1|5868.1|0
1639387670000|2021-12-13 09:27:50|5867.67|5867.67|5867.14|5867.14|5867.88|5867.88|5867.14|5867.14|0
1639387680000|2021-12-13 09:28:00|5866.9|5866.9|5866.63|5866.63|5866.9|5866.9|5866.63|5866.63|0
1639387690000|2021-12-13 09:28:10|5866.65|5866.65|5866.91|5866.91|5866.91|5866.91|5866.65|5866.65|0
1639387700000|2021-12-13 09:28:20|5867.2|5867.2|5865.94|5865.94|5867.2|5867.2|5865.27|5865.27|0
1639387710000|2021-12-13 09:28:30|5866.47|5866.47|5866.76|5866.76|5866.76|5866.76|5866.47|5866.47|0
1639387720000|2021-12-13 09:28:40|5866.97|5866.97|5866.97|5866.97|5866.97|5866.97|5866.97|5866.97|0
1639387730000|2021-12-13 09:28:50|5866.74|5866.74|5866.77|5866.77|5866.77|5866.77|5866.74|5866.74|0
1639387740000|2021-12-13 09:29:00|5866.34|5866.34|5866.37|5866.37|5866.37|5866.37|5866.34|5866.34|0
1639387750000|2021-12-13 09:29:10|5866.87|5866.87|5867.67|5867.67|5867.67|5867.67|5866.87|5866.87|0
1639387760000|2021-12-13 09:29:20|5867.88|5867.88|5867.87|5867.87|5867.88|5867.88|5867.87|5867.87|0
1639387770000|2021-12-13 09:29:30|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|5868.08|0
1639387780000|2021-12-13 09:29:40|5868.66|5868.66|5873.07|5873.07|5873.07|5873.07|5868.66|5868.66|0
1639387790000|2021-12-13 09:29:50|5873.79|5873.79|5874.28|5874.28|5874.28|5874.28|5873.79|5873.79|0
1639387800000|2021-12-13 09:30:00|5874.73|5874.73|5874.48|5874.48|5874.73|5874.73|5874.48|5874.48|0
1639387810000|2021-12-13 09:30:10|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|0
1639387820000|2021-12-13 09:30:20|5874.74|5874.74|5875.32|5875.32|5875.32|5875.32|5874.74|5874.74|0
1639387830000|2021-12-13 09:30:30|5875.99|5875.99|5876.85|5876.85|5876.85|5876.85|5875.99|5875.99|0
1639387840000|2021-12-13 09:30:40|5877.79|5877.79|5878.79|5878.79|5878.79|5878.79|5877.79|5877.79|0
1639387850000|2021-12-13 09:30:50|5878.5|5878.5|5877.26|5877.26|5878.5|5878.5|5876.8|5876.8|0
1639387870000|2021-12-13 09:31:10|5876.78|5876.78|5876.59|5876.59|5877.07|5877.07|5876.59|5876.59|0
1639387880000|2021-12-13 09:31:20|5876.3|5876.3|5876.33|5876.33|5876.33|5876.33|5876.3|5876.3|0
1639387890000|2021-12-13 09:31:30|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|0
1639387910000|2021-12-13 09:31:50|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|0
1639387920000|2021-12-13 09:32:00|5878.42|5878.42|5879.73|5879.73|5879.73|5879.73|5878.13|5878.13|0
1639387930000|2021-12-13 09:32:10|5880.4|5880.4|5880.27|5880.27|5880.49|5880.49|5880.27|5880.27|0
1639387940000|2021-12-13 09:32:20|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|0
1639387950000|2021-12-13 09:32:30|5880.3|5880.3|5880.06|5880.06|5880.3|5880.3|5880.06|5880.06|0
1639387960000|2021-12-13 09:32:40|5879.48|5879.48|5878.76|5878.76|5879.48|5879.48|5878.48|5878.48|0
1639387970000|2021-12-13 09:32:50|5879|5879|5878.14|5878.14|5879|5879|5878.14|5878.14|0
1639387980000|2021-12-13 09:33:00|5877.9|5877.9|5877.9|5877.9|5878.14|5878.14|5877.67|5877.67|0
1639387990000|2021-12-13 09:33:10|5877.67|5877.67|5879.03|5879.03|5879.03|5879.03|5877.38|5877.38|0
1639388000000|2021-12-13 09:33:20|5879.26|5879.26|5878.28|5878.28|5879.26|5879.26|5878.28|5878.28|0
1639388010000|2021-12-13 09:33:30|5878.86|5878.86|5879.11|5879.11|5879.15|5879.15|5878.86|5878.86|0
1639388020000|2021-12-13 09:33:40|5878.82|5878.82|5879.28|5879.28|5879.28|5879.28|5878.58|5878.58|0
1639388030000|2021-12-13 09:33:50|5879.29|5879.29|5879.28|5879.28|5879.29|5879.29|5879.28|5879.28|0
1639388040000|2021-12-13 09:34:00|5879.85|5879.85|5879.66|5879.66|5879.88|5879.88|5879.66|5879.66|0
1639388060000|2021-12-13 09:34:20|5879.43|5879.43|5878.52|5878.52|5879.43|5879.43|5877.94|5877.94|0
1639388070000|2021-12-13 09:34:30|5878.48|5878.48|5877.92|5877.92|5878.49|5878.49|5877.92|5877.92|0
1639388090000|2021-12-13 09:34:50|5877.63|5877.63|5878.15|5878.15|5878.15|5878.15|5877.63|5877.63|0
1639388100000|2021-12-13 09:35:00|5877.92|5877.92|5878.2|5878.2|5878.2|5878.2|5877.92|5877.92|0
1639388110000|2021-12-13 09:35:10|5878.42|5878.42|5878.2|5878.2|5878.42|5878.42|5877.99|5877.99|0
1639388120000|2021-12-13 09:35:20|5878.22|5878.22|5878.69|5878.69|5878.98|5878.98|5878.22|5878.22|0
1639388130000|2021-12-13 09:35:30|5878.71|5878.71|5878.23|5878.23|5878.71|5878.71|5878.23|5878.23|0
1639388140000|2021-12-13 09:35:40|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|0
1639388150000|2021-12-13 09:35:50|5877.51|5877.51|5877.8|5877.8|5877.8|5877.8|5877.51|5877.51|0
1639388160000|2021-12-13 09:36:00|5877.56|5877.56|5877.03|5877.03|5877.56|5877.56|5877.03|5877.03|0
1639388170000|2021-12-13 09:36:10|5876.82|5876.82|5878.09|5878.09|5878.09|5878.09|5876.82|5876.82|0
1639388180000|2021-12-13 09:36:20|5878.33|5878.33|5879.43|5879.43|5879.43|5879.43|5878.33|5878.33|0
1639388190000|2021-12-13 09:36:30|5879.69|5879.69|5880.17|5880.17|5880.17|5880.17|5879.69|5879.69|0
1639388200000|2021-12-13 09:36:40|5880.18|5880.18|5879.94|5879.94|5880.18|5880.18|5879.94|5879.94|0
1639388210000|2021-12-13 09:36:50|5880.04|5880.04|5880.57|5880.57|5880.57|5880.57|5880.04|5880.04|0
1639388220000|2021-12-13 09:37:00|5879.99|5879.99|5879.99|5879.99|5879.99|5879.99|5879.99|5879.99|0
1639388230000|2021-12-13 09:37:10|5879.75|5879.75|5879.45|5879.45|5879.75|5879.75|5879.45|5879.45|0
1639388240000|2021-12-13 09:37:20|5879.23|5879.23|5875.75|5875.75|5879.23|5879.23|5875.75|5875.75|0
1639388260000|2021-12-13 09:37:40|5876.33|5876.33|5875.61|5875.61|5876.8|5876.8|5875.61|5875.61|0
1639388270000|2021-12-13 09:37:50|5876.59|5876.59|5876.59|5876.59|5876.59|5876.59|5876.59|5876.59|0
1639388280000|2021-12-13 09:38:00|5876.6|5876.6|5876.65|5876.65|5876.65|5876.65|5876.36|5876.36|0
1639388290000|2021-12-13 09:38:10|5876.87|5876.87|5878.06|5878.06|5878.06|5878.06|5876.87|5876.87|0
1639388310000|2021-12-13 09:38:30|5878.49|5878.49|5879.59|5879.59|5879.59|5879.59|5878.49|5878.49|0
1639388320000|2021-12-13 09:38:40|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|5880.54|0
1639388330000|2021-12-13 09:38:50|5880.78|5880.78|5881.52|5881.52|5881.52|5881.52|5880.78|5880.78|0
1639388340000|2021-12-13 09:39:00|5881.23|5881.23|5879.97|5879.97|5881.23|5881.23|5879.97|5879.97|0
1639388350000|2021-12-13 09:39:10|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1639388360000|2021-12-13 09:39:20|5879.48|5879.48|5878.55|5878.55|5879.72|5879.72|5878.55|5878.55|0
1639388370000|2021-12-13 09:39:30|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|0
1639388380000|2021-12-13 09:39:40|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1639388390000|2021-12-13 09:39:50|5878.5|5878.5|5875.1|5875.1|5878.5|5878.5|5875.1|5875.1|0
1639388400000|2021-12-13 09:40:00|5874.87|5874.87|5876.11|5876.11|5876.11|5876.11|5874.87|5874.87|0
1639388410000|2021-12-13 09:40:10|5875.25|5875.25|5875.26|5875.26|5875.26|5875.26|5875.25|5875.25|0
1639388420000|2021-12-13 09:40:20|5875.91|5875.91|5875.4|5875.4|5875.91|5875.91|5875.4|5875.4|0
1639388430000|2021-12-13 09:40:30|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|0
1639388440000|2021-12-13 09:40:40|5874.9|5874.9|5874.66|5874.66|5874.9|5874.9|5874.66|5874.66|0
1639388450000|2021-12-13 09:40:50|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|5875.19|0
1639388460000|2021-12-13 09:41:00|5874.9|5874.9|5873.06|5873.06|5874.9|5874.9|5872.82|5872.82|0
1639388470000|2021-12-13 09:41:10|5873.27|5873.27|5872.98|5872.98|5873.27|5873.27|5872.98|5872.98|0
1639388480000|2021-12-13 09:41:20|5873.03|5873.03|5872.77|5872.77|5873.03|5873.03|5872.77|5872.77|0
1639388510000|2021-12-13 09:41:50|5872.7|5872.7|5872.41|5872.41|5872.71|5872.71|5872.41|5872.41|0
1639388520000|2021-12-13 09:42:00|5872.65|5872.65|5872.35|5872.35|5872.65|5872.65|5872.35|5872.35|0
1639388530000|2021-12-13 09:42:10|5872.11|5872.11|5869.36|5869.36|5872.11|5872.11|5869.36|5869.36|0
1639388540000|2021-12-13 09:42:20|5869.07|5869.07|5868.53|5868.53|5869.07|5869.07|5868.53|5868.53|0
1639388550000|2021-12-13 09:42:30|5868.82|5868.82|5867.91|5867.91|5868.82|5868.82|5867.91|5867.91|0
1639388560000|2021-12-13 09:42:40|5867.7|5867.7|5864.76|5864.76|5867.7|5867.7|5864.54|5864.54|0
1639388570000|2021-12-13 09:42:50|5864.72|5864.72|5864.71|5864.71|5864.72|5864.72|5864.71|5864.71|0
1639388580000|2021-12-13 09:43:00|5865.18|5865.18|5866.45|5866.45|5866.45|5866.45|5865.18|5865.18|0
1639388590000|2021-12-13 09:43:10|5867.1|5867.1|5867.91|5867.91|5867.91|5867.91|5867.1|5867.1|0
1639388600000|2021-12-13 09:43:20|5867.34|5867.34|5866.86|5866.86|5867.34|5867.34|5866.86|5866.86|0
1639388610000|2021-12-13 09:43:30|5866.21|5866.21|5865.41|5865.41|5866.21|5866.21|5865.4|5865.4|0
1639388620000|2021-12-13 09:43:40|5865.65|5865.65|5865.7|5865.7|5865.94|5865.94|5865.65|5865.65|0
1639388630000|2021-12-13 09:43:50|5865.48|5865.48|5866.11|5866.11|5866.11|5866.11|5865.39|5865.39|0
1639388640000|2021-12-13 09:44:00|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|0
1639388660000|2021-12-13 09:44:20|5866.98|5866.98|5868.3|5868.3|5868.3|5868.3|5866.98|5866.98|0
1639388680000|2021-12-13 09:44:40|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|0
1639388690000|2021-12-13 09:44:50|5868.49|5868.49|5868.55|5868.55|5868.55|5868.55|5868.49|5868.49|0
1639388700000|2021-12-13 09:45:00|5868.57|5868.57|5869.07|5869.07|5869.07|5869.07|5868.57|5868.57|0
1639388710000|2021-12-13 09:45:10|5869.08|5869.08|5869.06|5869.06|5869.08|5869.08|5869.03|5869.03|0
1639388720000|2021-12-13 09:45:20|5868.82|5868.82|5868.79|5868.79|5868.82|5868.82|5868.79|5868.79|0
1639388730000|2021-12-13 09:45:30|5868.77|5868.77|5868.53|5868.53|5868.77|5868.77|5868.53|5868.53|0
1639388740000|2021-12-13 09:45:40|5868.32|5868.32|5868.03|5868.03|5868.32|5868.32|5868.03|5868.03|0
1639388750000|2021-12-13 09:45:50|5867.6|5867.6|5867.82|5867.82|5867.82|5867.82|5867.6|5867.6|0
1639388760000|2021-12-13 09:46:00|5867.8|5867.8|5866.27|5866.27|5867.8|5867.8|5866.27|5866.27|0
1639388770000|2021-12-13 09:46:10|5866.23|5866.23|5866.71|5866.71|5866.71|5866.71|5865.94|5865.94|0
1639388780000|2021-12-13 09:46:20|5866.47|5866.47|5865.99|5865.99|5866.47|5866.47|5865.53|5865.53|0
1639388790000|2021-12-13 09:46:30|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|5866.44|0
1639388810000|2021-12-13 09:46:50|5866.2|5866.2|5867.11|5867.11|5867.32|5867.32|5866.2|5866.2|0
1639388830000|2021-12-13 09:47:10|5866.87|5866.87|5865.24|5865.24|5866.87|5866.87|5865.24|5865.24|0
1639388840000|2021-12-13 09:47:20|5865.02|5865.02|5866.15|5866.15|5866.15|5866.15|5865.02|5865.02|0
1639388850000|2021-12-13 09:47:30|5866.58|5866.58|5867.16|5867.16|5867.38|5867.38|5866.58|5866.58|0
1639388860000|2021-12-13 09:47:40|5866.87|5866.87|5867.4|5867.4|5867.4|5867.4|5866.87|5866.87|0
1639388870000|2021-12-13 09:47:50|5866.87|5866.87|5867.16|5867.16|5867.16|5867.16|5866.87|5866.87|0
1639388880000|2021-12-13 09:48:00|5867.4|5867.4|5867.9|5867.9|5867.9|5867.9|5867.4|5867.4|0
1639388890000|2021-12-13 09:48:10|5868.41|5868.41|5869.57|5869.57|5869.57|5869.57|5868.19|5868.19|0
1639388900000|2021-12-13 09:48:20|5869.62|5869.62|5869.89|5869.89|5869.89|5869.89|5869.62|5869.62|0
1639388910000|2021-12-13 09:48:30|5869.86|5869.86|5869.64|5869.64|5869.86|5869.86|5869.62|5869.62|0
1639388920000|2021-12-13 09:48:40|5869.67|5869.67|5869.97|5869.97|5869.97|5869.97|5869.67|5869.67|0
1639388930000|2021-12-13 09:48:50|5870.83|5870.83|5870.9|5870.9|5870.9|5870.9|5870.04|5870.04|0
1639388940000|2021-12-13 09:49:00|5870.62|5870.62|5870.83|5870.83|5871.07|5871.07|5870.62|5870.62|0
1639388950000|2021-12-13 09:49:10|5871.7|5871.7|5871.16|5871.16|5871.94|5871.94|5871.16|5871.16|0
1639388960000|2021-12-13 09:49:20|5871.9|5871.9|5871.66|5871.66|5871.9|5871.9|5871.66|5871.66|0
1639388970000|2021-12-13 09:49:30|5871.37|5871.37|5871.62|5871.62|5871.63|5871.63|5871.34|5871.34|0
1639389000000|2021-12-13 09:50:00|5870.81|5870.81|5868.57|5868.57|5870.81|5870.81|5868.57|5868.57|0
1639389010000|2021-12-13 09:50:10|5868.28|5868.28|5867.71|5867.71|5868.28|5868.28|5867.71|5867.71|0
1639389020000|2021-12-13 09:50:20|5867.47|5867.47|5868.08|5868.08|5868.08|5868.08|5867.26|5867.26|0
1639389030000|2021-12-13 09:50:30|5868.74|5868.74|5868.98|5868.98|5868.98|5868.98|5868.74|5868.74|0
1639389040000|2021-12-13 09:50:40|5868.97|5868.97|5869.22|5869.22|5869.25|5869.25|5868.96|5868.96|0
1639389050000|2021-12-13 09:50:50|5868.93|5868.93|5869.65|5869.65|5869.87|5869.87|5868.93|5868.93|0
1639389060000|2021-12-13 09:51:00|5869.7|5869.7|5868.29|5868.29|5869.7|5869.7|5868.29|5868.29|0
1639389070000|2021-12-13 09:51:10|5868.05|5868.05|5867.76|5867.76|5868.34|5868.34|5867.76|5867.76|0
1639389080000|2021-12-13 09:51:20|5867.47|5867.47|5866.67|5866.67|5867.47|5867.47|5866.67|5866.67|0
1639389110000|2021-12-13 09:51:50|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1639389130000|2021-12-13 09:52:10|5866.17|5866.17|5865.69|5865.69|5866.17|5866.17|5865.69|5865.69|0
1639389140000|2021-12-13 09:52:20|5865.4|5865.4|5865.16|5865.16|5865.4|5865.4|5865.16|5865.16|0
1639389150000|2021-12-13 09:52:30|5864.95|5864.95|5865.71|5865.71|5865.71|5865.71|5864.95|5864.95|0
1639389180000|2021-12-13 09:53:00|5866|5866|5866.67|5866.67|5866.67|5866.67|5866|5866|0
1639389230000|2021-12-13 09:53:50|5866.66|5866.66|5866.2|5866.2|5866.66|5866.66|5866.2|5866.2|0
1639389240000|2021-12-13 09:54:00|5866.49|5866.49|5866.48|5866.48|5867.06|5867.06|5866.48|5866.48|0
1639389250000|2021-12-13 09:54:10|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1639389260000|2021-12-13 09:54:20|5866.17|5866.17|5865.59|5865.59|5866.17|5866.17|5865.59|5865.59|0
1639389270000|2021-12-13 09:54:30|5865.88|5865.88|5865.88|5865.88|5865.88|5865.88|5865.88|5865.88|0
1639389280000|2021-12-13 09:54:40|5864.78|5864.78|5864.2|5864.2|5864.78|5864.78|5864.2|5864.2|0
1639389300000|2021-12-13 09:55:00|5864.22|5864.22|5864.22|5864.22|5864.22|5864.22|5864.22|5864.22|0
1639389310000|2021-12-13 09:55:10|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|0
1639389330000|2021-12-13 09:55:30|5864.72|5864.72|5863.62|5863.62|5864.72|5864.72|5863.62|5863.62|0
1639389340000|2021-12-13 09:55:40|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|0
1639389350000|2021-12-13 09:55:50|5862.28|5862.28|5861.99|5861.99|5862.28|5862.28|5861.99|5861.99|0
1639389360000|2021-12-13 09:56:00|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|0
1639389370000|2021-12-13 09:56:10|5861.54|5861.54|5863.31|5863.31|5863.31|5863.31|5861.54|5861.54|0
1639389380000|2021-12-13 09:56:20|5863.07|5863.07|5862.86|5862.86|5863.07|5863.07|5862.86|5862.86|0
1639389390000|2021-12-13 09:56:30|5862.64|5862.64|5862.16|5862.16|5862.64|5862.64|5862.16|5862.16|0
1639389400000|2021-12-13 09:56:40|5862.62|5862.62|5862.86|5862.86|5862.86|5862.86|5862.62|5862.62|0
1639389420000|2021-12-13 09:57:00|5863.14|5863.14|5861.45|5861.45|5863.14|5863.14|5861.45|5861.45|0
1639389430000|2021-12-13 09:57:10|5860.87|5860.87|5859.68|5859.68|5860.87|5860.87|5859.68|5859.68|0
1639389440000|2021-12-13 09:57:20|5859.39|5859.39|5859.1|5859.1|5859.39|5859.39|5859.1|5859.1|0
1639389470000|2021-12-13 09:57:50|5858.86|5858.86|5857.32|5857.32|5858.86|5858.86|5857.32|5857.32|0
1639389490000|2021-12-13 09:58:10|5856.89|5856.89|5856.94|5856.94|5856.94|5856.94|5856.89|5856.89|0
1639389500000|2021-12-13 09:58:20|5856.96|5856.96|5856.73|5856.73|5856.99|5856.99|5856.7|5856.7|0
1639389510000|2021-12-13 09:58:30|5856.75|5856.75|5857.71|5857.71|5857.71|5857.71|5856.75|5856.75|0
1639389520000|2021-12-13 09:58:40|5857.42|5857.42|5856.37|5856.37|5857.42|5857.42|5856.08|5856.08|0
1639389530000|2021-12-13 09:58:50|5856.65|5856.65|5857.18|5857.18|5857.18|5857.18|5856.65|5856.65|0
1639389540000|2021-12-13 09:59:00|5857.42|5857.42|5858.39|5858.39|5858.39|5858.39|5857.42|5857.42|0
1639389550000|2021-12-13 09:59:10|5858.4|5858.4|5858.93|5858.93|5859.51|5859.51|5858.4|5858.4|0
1639389560000|2021-12-13 09:59:20|5858.96|5858.96|5859.76|5859.76|5859.76|5859.76|5858.96|5858.96|0
1639389580000|2021-12-13 09:59:40|5860.05|5860.05|5861.32|5861.32|5861.32|5861.32|5860.05|5860.05|0
1639389590000|2021-12-13 09:59:50|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|0
1639389600000|2021-12-13 10:00:00|5861|5861|5860.71|5860.71|5861|5861|5860.71|5860.71|0
1639389610000|2021-12-13 10:00:10|5860.49|5860.49|5861.56|5861.56|5861.56|5861.56|5860.49|5860.49|0
1639389620000|2021-12-13 10:00:20|5861.79|5861.79|5862.5|5862.5|5862.5|5862.5|5861.79|5861.79|0
1639389630000|2021-12-13 10:00:30|5862.46|5862.46|5862.46|5862.46|5862.68|5862.68|5862.46|5862.46|0
1639389640000|2021-12-13 10:00:40|5861.98|5861.98|5862.56|5862.56|5862.56|5862.56|5861.98|5861.98|0
1639389650000|2021-12-13 10:00:50|5862.55|5862.55|5862.12|5862.12|5862.55|5862.55|5862.12|5862.12|0
1639389660000|2021-12-13 10:01:00|5861.54|5861.54|5861.25|5861.25|5861.54|5861.54|5861.25|5861.25|0
1639389670000|2021-12-13 10:01:10|5861.76|5861.76|5861.29|5861.29|5861.76|5861.76|5861.29|5861.29|0
1639389680000|2021-12-13 10:01:20|5862.19|5862.19|5862.19|5862.19|5862.19|5862.19|5862.19|5862.19|0
1639389690000|2021-12-13 10:01:30|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|0
1639389700000|2021-12-13 10:01:40|5862.43|5862.43|5862.65|5862.65|5862.65|5862.65|5862.43|5862.43|0
1639389710000|2021-12-13 10:01:50|5862.08|5862.08|5860.28|5860.28|5862.08|5862.08|5860.28|5860.28|0
1639389720000|2021-12-13 10:02:00|5859.8|5859.8|5859.56|5859.56|5859.8|5859.8|5859.56|5859.56|0
1639389730000|2021-12-13 10:02:10|5859.58|5859.58|5859.82|5859.82|5859.82|5859.82|5859.58|5859.58|0
1639389740000|2021-12-13 10:02:20|5859.6|5859.6|5859.39|5859.39|5859.6|5859.6|5859.39|5859.39|0
1639389750000|2021-12-13 10:02:30|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1639389760000|2021-12-13 10:02:40|5857.9|5857.9|5857.66|5857.66|5857.9|5857.9|5857.66|5857.66|0
1639389770000|2021-12-13 10:02:50|5857.88|5857.88|5857.9|5857.9|5858.12|5858.12|5857.88|5857.88|0
1639389780000|2021-12-13 10:03:00|5858.12|5858.12|5859.53|5859.53|5859.53|5859.53|5858.12|5858.12|0
1639389790000|2021-12-13 10:03:10|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1639389800000|2021-12-13 10:03:20|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|0
1639389810000|2021-12-13 10:03:30|5860.11|5860.11|5859.89|5859.89|5860.11|5860.11|5859.89|5859.89|0
1639389820000|2021-12-13 10:03:40|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1639389850000|2021-12-13 10:04:10|5858.14|5858.14|5857.14|5857.14|5858.14|5858.14|5857.14|5857.14|0
1639389860000|2021-12-13 10:04:20|5856.71|5856.71|5856.42|5856.42|5856.71|5856.71|5856.13|5856.13|0
1639389870000|2021-12-13 10:04:30|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|0
1639389880000|2021-12-13 10:04:40|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|0
1639389890000|2021-12-13 10:04:50|5855.94|5855.94|5855.94|5855.94|5855.94|5855.94|5855.94|5855.94|0
1639389900000|2021-12-13 10:05:00|5856.23|5856.23|5854.59|5854.59|5856.23|5856.23|5854.59|5854.59|0
1639389910000|2021-12-13 10:05:10|5854.35|5854.35|5853.53|5853.53|5854.35|5854.35|5853.53|5853.53|0
1639389920000|2021-12-13 10:05:20|5852.67|5852.67|5849.94|5849.94|5852.67|5852.67|5849.94|5849.94|0
1639389930000|2021-12-13 10:05:30|5849.7|5849.7|5849.46|5849.46|5849.7|5849.7|5849.46|5849.46|0
1639389940000|2021-12-13 10:05:40|5849.25|5849.25|5848.67|5848.67|5849.25|5849.25|5848.67|5848.67|0
1639389950000|2021-12-13 10:05:50|5848|5848|5847.19|5847.19|5848|5848|5847.19|5847.19|0
1639389960000|2021-12-13 10:06:00|5846.97|5846.97|5846.82|5846.82|5846.97|5846.97|5845.66|5845.66|0
1639389970000|2021-12-13 10:06:10|5845.95|5845.95|5844.95|5844.95|5845.95|5845.95|5844.95|5844.95|0
1639389980000|2021-12-13 10:06:20|5845.16|5845.16|5845.64|5845.64|5845.64|5845.64|5844.87|5844.87|0
1639390000000|2021-12-13 10:06:40|5845.63|5845.63|5845.39|5845.39|5845.63|5845.63|5845.39|5845.39|0
1639390010000|2021-12-13 10:06:50|5845.92|5845.92|5845.17|5845.17|5845.92|5845.92|5845.17|5845.17|0
1639390020000|2021-12-13 10:07:00|5844.93|5844.93|5844.47|5844.47|5844.93|5844.93|5844.18|5844.18|0
1639390030000|2021-12-13 10:07:10|5843.75|5843.75|5843.39|5843.39|5843.75|5843.75|5843.39|5843.39|0
1639390040000|2021-12-13 10:07:20|5843.43|5843.43|5845.61|5845.61|5845.61|5845.61|5843.43|5843.43|0
1639390060000|2021-12-13 10:07:40|5845.62|5845.62|5846.44|5846.44|5846.44|5846.44|5845.38|5845.38|0
1639390070000|2021-12-13 10:07:50|5846.87|5846.87|5847.37|5847.37|5847.37|5847.37|5846.87|5846.87|0
1639390080000|2021-12-13 10:08:00|5847.08|5847.08|5846.44|5846.44|5847.08|5847.08|5846.44|5846.44|0
1639390090000|2021-12-13 10:08:10|5846.15|5846.15|5846.19|5846.19|5846.19|5846.19|5846.15|5846.15|0
1639390100000|2021-12-13 10:08:20|5845.91|5845.91|5847.13|5847.13|5847.13|5847.13|5845.91|5845.91|0
1639390110000|2021-12-13 10:08:30|5847.27|5847.27|5847.56|5847.56|5847.85|5847.85|5847.27|5847.27|0
1639390120000|2021-12-13 10:08:40|5847.27|5847.27|5846.98|5846.98|5847.27|5847.27|5846.98|5846.98|0
1639390130000|2021-12-13 10:08:50|5846.4|5846.4|5846.88|5846.88|5846.88|5846.88|5846.4|5846.4|0
1639390140000|2021-12-13 10:09:00|5847.69|5847.69|5848.4|5848.4|5848.4|5848.4|5847.56|5847.56|0
1639390150000|2021-12-13 10:09:10|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|0
1639390160000|2021-12-13 10:09:20|5848.94|5848.94|5848.94|5848.94|5848.94|5848.94|5848.94|5848.94|0
1639390190000|2021-12-13 10:09:50|5850.16|5850.16|5850.07|5850.07|5850.16|5850.16|5850.07|5850.07|0
1639390200000|2021-12-13 10:10:00|5850.31|5850.31|5850.02|5850.02|5850.31|5850.31|5850.02|5850.02|0
1639390210000|2021-12-13 10:10:10|5849.78|5849.78|5849.15|5849.15|5849.78|5849.78|5849.13|5849.13|0
1639390230000|2021-12-13 10:10:30|5849.44|5849.44|5848.72|5848.72|5849.44|5849.44|5848.72|5848.72|0
1639390240000|2021-12-13 10:10:40|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|0
1639390250000|2021-12-13 10:10:50|5848.3|5848.3|5848.32|5848.32|5848.32|5848.32|5848.3|5848.3|0
1639390260000|2021-12-13 10:11:00|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|0
1639390270000|2021-12-13 10:11:10|5847.62|5847.62|5847.54|5847.54|5847.62|5847.62|5847.54|5847.54|0
1639390280000|2021-12-13 10:11:20|5847.56|5847.56|5845.4|5845.4|5847.56|5847.56|5845.4|5845.4|0
1639390290000|2021-12-13 10:11:30|5845.39|5845.39|5845.77|5845.77|5845.77|5845.77|5845.39|5845.39|0
1639390300000|2021-12-13 10:11:40|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|0
1639390310000|2021-12-13 10:11:50|5845.97|5845.97|5845.97|5845.97|5845.97|5845.97|5845.97|5845.97|0
1639390320000|2021-12-13 10:12:00|5846.21|5846.21|5847.17|5847.17|5847.17|5847.17|5846.21|5846.21|0
1639390330000|2021-12-13 10:12:10|5846.88|5846.88|5846.58|5846.58|5846.88|5846.88|5846.58|5846.58|0
1639390340000|2021-12-13 10:12:20|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5845.78|5845.78|0
1639390350000|2021-12-13 10:12:30|5846.58|5846.58|5845.87|5845.87|5846.81|5846.81|5845.87|5845.87|0
1639390360000|2021-12-13 10:12:40|5844.71|5844.71|5844.42|5844.42|5844.71|5844.71|5844.42|5844.42|0
1639390390000|2021-12-13 10:13:10|5844.46|5844.46|5844.32|5844.32|5844.46|5844.46|5844.32|5844.32|0
1639390400000|2021-12-13 10:13:20|5844.61|5844.61|5845.04|5845.04|5845.04|5845.04|5844.61|5844.61|0
1639390410000|2021-12-13 10:13:30|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|0
1639390420000|2021-12-13 10:13:40|5845.34|5845.34|5845.82|5845.82|5845.82|5845.82|5845.34|5845.34|0
1639390440000|2021-12-13 10:14:00|5845.77|5845.77|5845.77|5845.77|5845.77|5845.77|5845.77|5845.77|0
1639390450000|2021-12-13 10:14:10|5845.48|5845.48|5845.47|5845.47|5845.48|5845.48|5845.47|5845.47|0
1639390460000|2021-12-13 10:14:20|5845.18|5845.18|5844.86|5844.86|5845.18|5845.18|5844.86|5844.86|0
1639390470000|2021-12-13 10:14:30|5844.22|5844.22|5844.51|5844.51|5844.51|5844.51|5844.22|5844.22|0
1639390480000|2021-12-13 10:14:40|5844.27|5844.27|5843.79|5843.79|5844.27|5844.27|5843.79|5843.79|0
1639390500000|2021-12-13 10:15:00|5843.58|5843.58|5842.6|5842.6|5843.58|5843.58|5842.6|5842.6|0
1639390510000|2021-12-13 10:15:10|5842.69|5842.69|5842.98|5842.98|5842.98|5842.98|5842.69|5842.69|0
1639390520000|2021-12-13 10:15:20|5843.01|5843.01|5842.99|5842.99|5843.01|5843.01|5842.99|5842.99|0
1639390540000|2021-12-13 10:15:40|5843.23|5843.23|5843.66|5843.66|5843.66|5843.66|5843.23|5843.23|0
1639390550000|2021-12-13 10:15:50|5843.95|5843.95|5843.95|5843.95|5844.24|5844.24|5843.95|5843.95|0
1639390560000|2021-12-13 10:16:00|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|0
1639390570000|2021-12-13 10:16:10|5844.53|5844.53|5844.21|5844.21|5844.53|5844.53|5844.21|5844.21|0
1639390600000|2021-12-13 10:16:40|5844|5844|5842.75|5842.75|5844|5844|5842.75|5842.75|0
1639390610000|2021-12-13 10:16:50|5842.32|5842.32|5841.57|5841.57|5842.36|5842.36|5841.57|5841.57|0
1639390620000|2021-12-13 10:17:00|5842.1|5842.1|5842.24|5842.24|5842.98|5842.98|5841.52|5841.52|0
1639390630000|2021-12-13 10:17:10|5842.48|5842.48|5841.72|5841.72|5842.49|5842.49|5841.72|5841.72|0
1639390640000|2021-12-13 10:17:20|5841.08|5841.08|5841.08|5841.08|5841.08|5841.08|5841.08|5841.08|0
1639390660000|2021-12-13 10:17:40|5840.21|5840.21|5840.22|5840.22|5840.22|5840.22|5839.92|5839.92|0
1639390670000|2021-12-13 10:17:50|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1639390680000|2021-12-13 10:18:00|5840.23|5840.23|5840.44|5840.44|5840.44|5840.44|5840.23|5840.23|0
1639390690000|2021-12-13 10:18:10|5840.2|5840.2|5839.91|5839.91|5840.2|5840.2|5839.91|5839.91|0
1639390700000|2021-12-13 10:18:20|5839.01|5839.01|5838.99|5838.99|5839.01|5839.01|5838.7|5838.7|0
1639390710000|2021-12-13 10:18:30|5838.7|5838.7|5837.93|5837.93|5838.7|5838.7|5837.93|5837.93|0
1639390720000|2021-12-13 10:18:40|5837.35|5837.35|5836.76|5836.76|5837.93|5837.93|5836.76|5836.76|0
1639390730000|2021-12-13 10:18:50|5836.52|5836.52|5838.08|5838.08|5838.08|5838.08|5836.52|5836.52|0
1639390750000|2021-12-13 10:19:10|5838.07|5838.07|5838.29|5838.29|5838.29|5838.29|5838.07|5838.07|0
1639390760000|2021-12-13 10:19:20|5837.63|5837.63|5837.32|5837.32|5837.63|5837.63|5837.32|5837.32|0
1639390770000|2021-12-13 10:19:30|5837.09|5837.09|5837.09|5837.09|5837.09|5837.09|5837.09|5837.09|0
1639390780000|2021-12-13 10:19:40|5837.37|5837.37|5837.59|5837.59|5837.59|5837.59|5837.37|5837.37|0
1639390790000|2021-12-13 10:19:50|5837.83|5837.83|5837.73|5837.73|5838.52|5838.52|5837.73|5837.73|0
1639390800000|2021-12-13 10:20:00|5838.23|5838.23|5837.01|5837.01|5838.74|5838.74|5837.01|5837.01|0
1639390810000|2021-12-13 10:20:10|5836.96|5836.96|5836.96|5836.96|5836.96|5836.96|5836.96|5836.96|0
1639390820000|2021-12-13 10:20:20|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1639390830000|2021-12-13 10:20:30|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|0
1639390840000|2021-12-13 10:20:40|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|0
1639390850000|2021-12-13 10:20:50|5838.92|5838.92|5839.16|5839.16|5839.16|5839.16|5838.92|5838.92|0
1639390860000|2021-12-13 10:21:00|5839.04|5839.04|5839.59|5839.59|5839.59|5839.59|5839.04|5839.04|0
1639390870000|2021-12-13 10:21:10|5839.38|5839.38|5839.61|5839.61|5839.61|5839.61|5839.38|5839.38|0
1639390880000|2021-12-13 10:21:20|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|0
1639390890000|2021-12-13 10:21:30|5840.28|5840.28|5840.82|5840.82|5840.82|5840.82|5840.28|5840.28|0
1639390900000|2021-12-13 10:21:40|5840.78|5840.78|5843.54|5843.54|5843.54|5843.54|5840.78|5840.78|0
1639390910000|2021-12-13 10:21:50|5843.78|5843.78|5845.58|5845.58|5845.58|5845.58|5843.78|5843.78|0
1639390920000|2021-12-13 10:22:00|5846.06|5846.06|5845.24|5845.24|5846.3|5846.3|5844.95|5844.95|0
1639390940000|2021-12-13 10:22:20|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|0
1639390950000|2021-12-13 10:22:30|5846.15|5846.15|5845|5845|5846.15|5846.15|5844.53|5844.53|0
1639390960000|2021-12-13 10:22:40|5843.9|5843.9|5843.3|5843.3|5843.9|5843.9|5843.3|5843.3|0
1639390970000|2021-12-13 10:22:50|5843.01|5843.01|5843.01|5843.01|5843.01|5843.01|5843.01|5843.01|0
1639390980000|2021-12-13 10:23:00|5842.53|5842.53|5842.25|5842.25|5842.53|5842.53|5842.25|5842.25|0
1639390990000|2021-12-13 10:23:10|5842.53|5842.53|5842.53|5842.53|5842.53|5842.53|5842.53|5842.53|0
1639391000000|2021-12-13 10:23:20|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1639391020000|2021-12-13 10:23:40|5841.63|5841.63|5842.81|5842.81|5842.81|5842.81|5841.63|5841.63|0
1639391030000|2021-12-13 10:23:50|5843.05|5843.05|5843.33|5843.33|5843.33|5843.33|5843.05|5843.05|0
1639391050000|2021-12-13 10:24:10|5845.09|5845.09|5844.88|5844.88|5845.1|5845.1|5844.88|5844.88|0
1639391070000|2021-12-13 10:24:30|5844.59|5844.59|5845.03|5845.03|5845.05|5845.05|5844.59|5844.59|0
1639391080000|2021-12-13 10:24:40|5845|5845|5845.02|5845.02|5845.02|5845.02|5845|5845|0
1639391090000|2021-12-13 10:24:50|5845.45|5845.45|5845.74|5845.74|5845.74|5845.74|5845.45|5845.45|0
1639391100000|2021-12-13 10:25:00|5845.5|5845.5|5843.08|5843.08|5845.5|5845.5|5843.08|5843.08|0
1639391110000|2021-12-13 10:25:10|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|0
1639391130000|2021-12-13 10:25:30|5842.51|5842.51|5841.15|5841.15|5842.51|5842.51|5841.15|5841.15|0
1639391140000|2021-12-13 10:25:40|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1639391150000|2021-12-13 10:25:50|5841.6|5841.6|5842.09|5842.09|5842.09|5842.09|5841.6|5841.6|0
1639391160000|2021-12-13 10:26:00|5842.33|5842.33|5840.87|5840.87|5842.33|5842.33|5840.87|5840.87|0
1639391170000|2021-12-13 10:26:10|5841.11|5841.11|5841.18|5841.18|5841.18|5841.18|5841.11|5841.11|0
1639391180000|2021-12-13 10:26:20|5841.66|5841.66|5841.66|5841.66|5841.66|5841.66|5841.66|5841.66|0
1639391190000|2021-12-13 10:26:30|5841.94|5841.94|5843.55|5843.55|5843.55|5843.55|5841.94|5841.94|0
1639391200000|2021-12-13 10:26:40|5843.78|5843.78|5843.57|5843.57|5843.78|5843.78|5843.57|5843.57|0
1639391210000|2021-12-13 10:26:50|5843.81|5843.81|5845.39|5845.39|5845.63|5845.63|5843.81|5843.81|0
1639391220000|2021-12-13 10:27:00|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|0
1639391240000|2021-12-13 10:27:20|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1639391250000|2021-12-13 10:27:30|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|0
1639391260000|2021-12-13 10:27:40|5846.45|5846.45|5846.43|5846.43|5846.45|5846.45|5846.43|5846.43|0
1639391270000|2021-12-13 10:27:50|5846.2|5846.2|5845.88|5845.88|5846.2|5846.2|5845.88|5845.88|0
1639391300000|2021-12-13 10:28:20|5846.17|5846.17|5846.46|5846.46|5846.46|5846.46|5846.17|5846.17|0
1639391310000|2021-12-13 10:28:30|5846.75|5846.75|5846.75|5846.75|5846.75|5846.75|5846.75|5846.75|0
1639391320000|2021-12-13 10:28:40|5847.23|5847.23|5847.44|5847.44|5847.44|5847.44|5847.23|5847.23|0
1639391330000|2021-12-13 10:28:50|5847.89|5847.89|5847.66|5847.66|5847.89|5847.89|5847.66|5847.66|0
1639391340000|2021-12-13 10:29:00|5847.67|5847.67|5847.68|5847.68|5847.68|5847.68|5847.65|5847.65|0
1639391350000|2021-12-13 10:29:10|5847.7|5847.7|5848.07|5848.07|5848.07|5848.07|5847.7|5847.7|0
1639391360000|2021-12-13 10:29:20|5848.08|5848.08|5848.08|5848.08|5848.08|5848.08|5848.08|5848.08|0
1639391370000|2021-12-13 10:29:30|5848.56|5848.56|5848.85|5848.85|5848.85|5848.85|5848.56|5848.56|0
1639391390000|2021-12-13 10:29:50|5849.14|5849.14|5851.02|5851.02|5851.26|5851.26|5849.14|5849.14|0
1639391400000|2021-12-13 10:30:00|5851.26|5851.26|5848.89|5848.89|5851.26|5851.26|5848.89|5848.89|0
1639391410000|2021-12-13 10:30:10|5848.36|5848.36|5847.26|5847.26|5848.36|5848.36|5847.26|5847.26|0
1639391430000|2021-12-13 10:30:30|5846.54|5846.54|5845.9|5845.9|5846.54|5846.54|5845.9|5845.9|0
1639391440000|2021-12-13 10:30:40|5846.19|5846.19|5845.97|5845.97|5846.19|5846.19|5845.97|5845.97|0
1639391450000|2021-12-13 10:30:50|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1639391460000|2021-12-13 10:31:00|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|0
1639391480000|2021-12-13 10:31:20|5845.1|5845.1|5844.38|5844.38|5845.1|5845.1|5844.38|5844.38|0
1639391500000|2021-12-13 10:31:40|5844.17|5844.17|5843.93|5843.93|5844.17|5844.17|5843.93|5843.93|0
1639391510000|2021-12-13 10:31:50|5844.6|5844.6|5844.11|5844.11|5844.6|5844.6|5844.11|5844.11|0
1639391520000|2021-12-13 10:32:00|5843.82|5843.82|5843.74|5843.74|5843.82|5843.82|5843.74|5843.74|0
1639391540000|2021-12-13 10:32:20|5843.03|5843.03|5842.56|5842.56|5843.03|5843.03|5842.56|5842.56|0
1639391550000|2021-12-13 10:32:30|5842.79|5842.79|5842.79|5842.79|5842.79|5842.79|5842.79|5842.79|0
1639391560000|2021-12-13 10:32:40|5842.51|5842.51|5841.6|5841.6|5842.51|5842.51|5841.31|5841.31|0
1639391570000|2021-12-13 10:32:50|5841.38|5841.38|5841.09|5841.09|5841.38|5841.38|5841.09|5841.09|0
1639391580000|2021-12-13 10:33:00|5841.07|5841.07|5841.07|5841.07|5841.07|5841.07|5841.07|5841.07|0
1639391590000|2021-12-13 10:33:10|5841.87|5841.87|5841.05|5841.05|5841.87|5841.87|5841.05|5841.05|0
1639391620000|2021-12-13 10:33:40|5840.76|5840.76|5840.33|5840.33|5840.76|5840.76|5840.33|5840.33|0
1639391630000|2021-12-13 10:33:50|5840.55|5840.55|5840.79|5840.79|5840.79|5840.79|5840.55|5840.55|0
1639391660000|2021-12-13 10:34:20|5841.36|5841.36|5841.68|5841.68|5841.68|5841.68|5841.36|5841.36|0
1639391670000|2021-12-13 10:34:30|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|0
1639391680000|2021-12-13 10:34:40|5842.16|5842.16|5842.59|5842.59|5842.59|5842.59|5842.16|5842.16|0
1639391690000|2021-12-13 10:34:50|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1639391700000|2021-12-13 10:35:00|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|0
1639391710000|2021-12-13 10:35:10|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1639391720000|2021-12-13 10:35:20|5843.09|5843.09|5843.31|5843.31|5843.31|5843.31|5843.09|5843.09|0
1639391730000|2021-12-13 10:35:30|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|0
1639391740000|2021-12-13 10:35:40|5843.55|5843.55|5843.47|5843.47|5843.76|5843.76|5843.47|5843.47|0
1639391750000|2021-12-13 10:35:50|5843.76|5843.76|5845.69|5845.69|5845.69|5845.69|5843.76|5843.76|0
1639391780000|2021-12-13 10:36:20|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|0
1639391790000|2021-12-13 10:36:30|5846.91|5846.91|5846.62|5846.62|5846.91|5846.91|5846.62|5846.62|0
1639391800000|2021-12-13 10:36:40|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|0
1639391810000|2021-12-13 10:36:50|5846.32|5846.32|5845.82|5845.82|5846.34|5846.34|5845.82|5845.82|0
1639391820000|2021-12-13 10:37:00|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|0
1639391830000|2021-12-13 10:37:10|5846.41|5846.41|5846.41|5846.41|5846.41|5846.41|5846.41|5846.41|0
1639391840000|2021-12-13 10:37:20|5846.62|5846.62|5847.1|5847.1|5847.1|5847.1|5846.62|5846.62|0
1639391870000|2021-12-13 10:37:50|5846|5846|5846.02|5846.02|5846.02|5846.02|5846|5846|0
1639391880000|2021-12-13 10:38:00|5845.98|5845.98|5844.69|5844.69|5845.98|5845.98|5844.69|5844.69|0
1639391890000|2021-12-13 10:38:10|5844.4|5844.4|5843.31|5843.31|5844.4|5844.4|5843.31|5843.31|0
1639391900000|2021-12-13 10:38:20|5842.88|5842.88|5844.42|5844.42|5844.71|5844.71|5842.88|5842.88|0
1639391920000|2021-12-13 10:38:40|5845|5845|5845.21|5845.21|5845.21|5845.21|5845|5845|0
1639391930000|2021-12-13 10:38:50|5845.69|5845.69|5845.93|5845.93|5845.93|5845.93|5845.69|5845.69|0
1639391940000|2021-12-13 10:39:00|5845.94|5845.94|5846.73|5846.73|5846.73|5846.73|5845.94|5845.94|0
1639391950000|2021-12-13 10:39:10|5846.95|5846.95|5847.42|5847.42|5847.42|5847.42|5846.95|5846.95|0
1639391970000|2021-12-13 10:39:30|5847.71|5847.71|5847.71|5847.71|5847.71|5847.71|5847.71|5847.71|0
1639391980000|2021-12-13 10:39:40|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|5847.47|0
1639391990000|2021-12-13 10:39:50|5847.42|5847.42|5847.42|5847.42|5847.42|5847.42|5847.42|5847.42|0
1639392000000|2021-12-13 10:40:00|5846.41|5846.41|5845.44|5845.44|5846.41|5846.41|5845.33|5845.33|0
1639392030000|2021-12-13 10:40:30|5846.01|5846.01|5845.3|5845.3|5846.01|5846.01|5845.3|5845.3|0
1639392040000|2021-12-13 10:40:40|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|0
1639392050000|2021-12-13 10:40:50|5845.25|5845.25|5843.91|5843.91|5845.25|5845.25|5843.91|5843.91|0
1639392060000|2021-12-13 10:41:00|5843.67|5843.67|5843.5|5843.5|5843.67|5843.67|5843.45|5843.45|0
1639392070000|2021-12-13 10:41:10|5843.74|5843.74|5844.03|5844.03|5844.03|5844.03|5843.74|5843.74|0
1639392080000|2021-12-13 10:41:20|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|0
1639392100000|2021-12-13 10:41:40|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1639392110000|2021-12-13 10:41:50|5845.01|5845.01|5844.73|5844.73|5845.01|5845.01|5844.73|5844.73|0
1639392120000|2021-12-13 10:42:00|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|0
1639392130000|2021-12-13 10:42:10|5846.05|5846.05|5847.03|5847.03|5847.03|5847.03|5846.05|5846.05|0
1639392140000|2021-12-13 10:42:20|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1639392150000|2021-12-13 10:42:30|5846.1|5846.1|5846.87|5846.87|5846.87|5846.87|5846.1|5846.1|0
1639392160000|2021-12-13 10:42:40|5847.08|5847.08|5846.55|5846.55|5847.08|5847.08|5846.55|5846.55|0
1639392180000|2021-12-13 10:43:00|5846.57|5846.57|5846.78|5846.78|5846.78|5846.78|5846.57|5846.57|0
1639392190000|2021-12-13 10:43:10|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1639392200000|2021-12-13 10:43:20|5847.31|5847.31|5847.55|5847.55|5847.55|5847.55|5847.31|5847.31|0
1639392210000|2021-12-13 10:43:30|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|0
1639392220000|2021-12-13 10:43:40|5847.55|5847.55|5847.12|5847.12|5847.55|5847.55|5847.12|5847.12|0
1639392230000|2021-12-13 10:43:50|5846.83|5846.83|5847.15|5847.15|5847.15|5847.15|5846.83|5846.83|0
1639392240000|2021-12-13 10:44:00|5846.86|5846.86|5846.87|5846.87|5846.87|5846.87|5846.86|5846.86|0
1639392250000|2021-12-13 10:44:10|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1639392280000|2021-12-13 10:44:40|5846.62|5846.62|5846.62|5846.62|5846.62|5846.62|5846.62|5846.62|0
1639392300000|2021-12-13 10:45:00|5846.91|5846.91|5847.12|5847.12|5847.12|5847.12|5846.19|5846.19|0
1639392310000|2021-12-13 10:45:10|5846.91|5846.91|5846.14|5846.14|5846.91|5846.91|5845.85|5845.85|0
1639392320000|2021-12-13 10:45:20|5845.9|5845.9|5844.95|5844.95|5845.9|5845.9|5844.95|5844.95|0
1639392350000|2021-12-13 10:45:50|5844.93|5844.93|5845.19|5845.19|5845.22|5845.22|5844.93|5844.93|0
1639392360000|2021-12-13 10:46:00|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|0
1639392370000|2021-12-13 10:46:10|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1639392380000|2021-12-13 10:46:20|5844.14|5844.14|5844.14|5844.14|5844.14|5844.14|5844.14|5844.14|0
1639392390000|2021-12-13 10:46:30|5843.85|5843.85|5843.85|5843.85|5843.85|5843.85|5843.85|5843.85|0
1639392400000|2021-12-13 10:46:40|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1639392410000|2021-12-13 10:46:50|5843.95|5843.95|5844.45|5844.45|5844.45|5844.45|5843.95|5843.95|0
1639392420000|2021-12-13 10:47:00|5843.78|5843.78|5843.49|5843.49|5843.78|5843.78|5843.49|5843.49|0
1639392430000|2021-12-13 10:47:10|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|0
1639392440000|2021-12-13 10:47:20|5842.8|5842.8|5843.59|5843.59|5843.59|5843.59|5842.8|5842.8|0
1639392450000|2021-12-13 10:47:30|5843.61|5843.61|5843.61|5843.61|5843.61|5843.61|5843.61|5843.61|0
1639392460000|2021-12-13 10:47:40|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|0
1639392470000|2021-12-13 10:47:50|5844.54|5844.54|5844.3|5844.3|5844.54|5844.54|5844.3|5844.3|0
1639392480000|2021-12-13 10:48:00|5843.65|5843.65|5842.26|5842.26|5843.65|5843.65|5842.25|5842.25|0
1639392490000|2021-12-13 10:48:10|5842.95|5842.95|5842.95|5842.95|5842.95|5842.95|5842.95|5842.95|0
1639392500000|2021-12-13 10:48:20|5842.96|5842.96|5842.95|5842.95|5842.96|5842.96|5842.95|5842.95|0
1639392510000|2021-12-13 10:48:30|5842.72|5842.72|5842.48|5842.48|5842.72|5842.72|5842.48|5842.48|0
1639392520000|2021-12-13 10:48:40|5842.19|5842.19|5841.97|5841.97|5842.19|5842.19|5841.97|5841.97|0
1639392530000|2021-12-13 10:48:50|5841.68|5841.68|5842.14|5842.14|5842.16|5842.16|5841.21|5841.21|0
1639392540000|2021-12-13 10:49:00|5841.9|5841.9|5842.12|5842.12|5842.12|5842.12|5841.9|5841.9|0
1639392560000|2021-12-13 10:49:20|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1639392570000|2021-12-13 10:49:30|5842.65|5842.65|5842.93|5842.93|5842.93|5842.93|5842.65|5842.65|0
1639392580000|2021-12-13 10:49:40|5842.72|5842.72|5842.93|5842.93|5842.93|5842.93|5842.72|5842.72|0
1639392590000|2021-12-13 10:49:50|5842.72|5842.72|5842.48|5842.48|5842.72|5842.72|5842.24|5842.24|0
1639392600000|2021-12-13 10:50:00|5841.9|5841.9|5841.92|5841.92|5841.92|5841.92|5841.9|5841.9|0
1639392610000|2021-12-13 10:50:10|5841.89|5841.89|5841.6|5841.6|5841.89|5841.89|5841.6|5841.6|0
1639392630000|2021-12-13 10:50:30|5841.58|5841.58|5840.89|5840.89|5841.58|5841.58|5840.89|5840.89|0
1639392640000|2021-12-13 10:50:40|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|0
1639392650000|2021-12-13 10:50:50|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1639392660000|2021-12-13 10:51:00|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|5840.13|0
1639392670000|2021-12-13 10:51:10|5839.84|5839.84|5836.05|5836.05|5839.84|5839.84|5836.05|5836.05|0
1639392690000|2021-12-13 10:51:30|5835.76|5835.76|5835.76|5835.76|5835.76|5835.76|5835.76|5835.76|0
1639392700000|2021-12-13 10:51:40|5835.05|5835.05|5834.85|5834.85|5835.06|5835.06|5834.85|5834.85|0
1639392710000|2021-12-13 10:51:50|5834.86|5834.86|5834.86|5834.86|5834.89|5834.89|5834.86|5834.86|0
1639392720000|2021-12-13 10:52:00|5834.62|5834.62|5832.78|5832.78|5834.62|5834.62|5832.78|5832.78|0
1639392730000|2021-12-13 10:52:10|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1639392740000|2021-12-13 10:52:20|5832.78|5832.78|5832.78|5832.78|5832.78|5832.78|5832.78|5832.78|0
1639392750000|2021-12-13 10:52:30|5833.02|5833.02|5833.02|5833.02|5833.02|5833.02|5833.02|5833.02|0
1639392760000|2021-12-13 10:52:40|5833.23|5833.23|5833.18|5833.18|5833.23|5833.23|5833.18|5833.18|0
1639392770000|2021-12-13 10:52:50|5832.95|5832.95|5832.59|5832.59|5832.95|5832.95|5832.59|5832.59|0
1639392780000|2021-12-13 10:53:00|5832.6|5832.6|5832.04|5832.04|5832.62|5832.62|5832.01|5832.01|0
1639392790000|2021-12-13 10:53:10|5832.03|5832.03|5832.68|5832.68|5832.68|5832.68|5832.03|5832.03|0
1639392800000|2021-12-13 10:53:20|5832.9|5832.9|5833.36|5833.36|5833.36|5833.36|5832.9|5832.9|0
1639392820000|2021-12-13 10:53:40|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|0
1639392830000|2021-12-13 10:53:50|5832.67|5832.67|5832.67|5832.67|5832.67|5832.67|5832.67|5832.67|0
1639392850000|2021-12-13 10:54:10|5832.65|5832.65|5832.65|5832.65|5832.65|5832.65|5832.65|5832.65|0
1639392860000|2021-12-13 10:54:20|5832.63|5832.63|5832.65|5832.65|5832.65|5832.65|5832.63|5832.63|0
1639392870000|2021-12-13 10:54:30|5832.62|5832.62|5833.48|5833.48|5833.48|5833.48|5832.62|5832.62|0
1639392890000|2021-12-13 10:54:50|5833.19|5833.19|5832.53|5832.53|5833.19|5833.19|5832.53|5832.53|0
1639392900000|2021-12-13 10:55:00|5832.29|5832.29|5833.43|5833.43|5833.72|5833.72|5832.29|5832.29|0
1639392910000|2021-12-13 10:55:10|5833.72|5833.72|5834.18|5834.18|5834.18|5834.18|5833.72|5833.72|0
1639392920000|2021-12-13 10:55:20|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1639392930000|2021-12-13 10:55:30|5835.18|5835.18|5834.95|5834.95|5835.18|5835.18|5834.95|5834.95|0
1639392940000|2021-12-13 10:55:40|5832.96|5832.96|5832.29|5832.29|5832.96|5832.96|5832.29|5832.29|0
1639392950000|2021-12-13 10:55:50|5832|5832|5832.5|5832.5|5832.5|5832.5|5832|5832|0
1639392980000|2021-12-13 10:56:20|5832.21|5832.21|5832.21|5832.21|5832.21|5832.21|5832.21|5832.21|0
1639392990000|2021-12-13 10:56:30|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|0
1639393000000|2021-12-13 10:56:40|5830.8|5830.8|5829.82|5829.82|5830.8|5830.8|5829.82|5829.82|0
1639393010000|2021-12-13 10:56:50|5830.3|5830.3|5830.73|5830.73|5830.73|5830.73|5830.3|5830.3|0
1639393030000|2021-12-13 10:57:10|5830.97|5830.97|5831.44|5831.44|5831.73|5831.73|5830.97|5830.97|0
1639393040000|2021-12-13 10:57:20|5831.49|5831.49|5831.48|5831.48|5831.49|5831.49|5831.48|5831.48|0
1639393060000|2021-12-13 10:57:40|5831.77|5831.77|5831.77|5831.77|5831.77|5831.77|5831.77|5831.77|0
1639393080000|2021-12-13 10:58:00|5831.98|5831.98|5831.74|5831.74|5831.98|5831.98|5831.74|5831.74|0
1639393100000|2021-12-13 10:58:20|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|0
1639393110000|2021-12-13 10:58:30|5831.97|5831.97|5832.94|5832.94|5832.94|5832.94|5831.96|5831.96|0
1639393120000|2021-12-13 10:58:40|5832.84|5832.84|5832.84|5832.84|5832.84|5832.84|5832.84|5832.84|0
1639393130000|2021-12-13 10:58:50|5833.13|5833.13|5833.42|5833.42|5833.42|5833.42|5833.13|5833.13|0
1639393140000|2021-12-13 10:59:00|5833.66|5833.66|5834.18|5834.18|5834.18|5834.18|5833.66|5833.66|0
1639393150000|2021-12-13 10:59:10|5834.76|5834.76|5835.84|5835.84|5835.84|5835.84|5834.76|5834.76|0
1639393160000|2021-12-13 10:59:20|5836.05|5836.05|5836.05|5836.05|5836.05|5836.05|5836.05|5836.05|0
1639393170000|2021-12-13 10:59:30|5835.76|5835.76|5835.47|5835.47|5835.76|5835.76|5835.47|5835.47|0
1639393190000|2021-12-13 10:59:50|5835.76|5835.76|5837.01|5837.01|5837.01|5837.01|5835.76|5835.76|0
1639393200000|2021-12-13 11:00:00|5837.25|5837.25|5836.67|5836.67|5837.25|5837.25|5836.67|5836.67|0
1639393220000|2021-12-13 11:00:20|5836.39|5836.39|5835.81|5835.81|5836.39|5836.39|5835.81|5835.81|0
1639393230000|2021-12-13 11:00:30|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1639393240000|2021-12-13 11:00:40|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|0
1639393250000|2021-12-13 11:00:50|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|0
1639393260000|2021-12-13 11:01:00|5835.03|5835.03|5835.03|5835.03|5835.03|5835.03|5835.03|5835.03|0
1639393270000|2021-12-13 11:01:10|5834.38|5834.38|5834.38|5834.38|5834.38|5834.38|5834.38|5834.38|0
1639393280000|2021-12-13 11:01:20|5834.41|5834.41|5833.65|5833.65|5834.41|5834.41|5833.41|5833.41|0
1639393290000|2021-12-13 11:01:30|5833.66|5833.66|5833.42|5833.42|5833.66|5833.66|5833.2|5833.2|0
1639393300000|2021-12-13 11:01:40|5833.13|5833.13|5831.47|5831.47|5833.13|5833.13|5831.47|5831.47|0
1639393310000|2021-12-13 11:01:50|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|0
1639393320000|2021-12-13 11:02:00|5831.47|5831.47|5831.15|5831.15|5831.47|5831.47|5831.15|5831.15|0
1639393330000|2021-12-13 11:02:10|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|0
1639393350000|2021-12-13 11:02:30|5831.08|5831.08|5831.79|5831.79|5831.79|5831.79|5831.08|5831.08|0
1639393390000|2021-12-13 11:03:10|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|0
1639393400000|2021-12-13 11:03:20|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1639393410000|2021-12-13 11:03:30|5831.48|5831.48|5832.01|5832.01|5832.01|5832.01|5831.48|5831.48|0
1639393420000|2021-12-13 11:03:40|5831.77|5831.77|5831.77|5831.77|5831.77|5831.77|5831.77|5831.77|0
1639393440000|2021-12-13 11:04:00|5832.46|5832.46|5832.7|5832.7|5832.7|5832.7|5832.46|5832.46|0
1639393450000|2021-12-13 11:04:10|5832.41|5832.41|5832.7|5832.7|5832.7|5832.7|5832.41|5832.41|0
1639393460000|2021-12-13 11:04:20|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|0
1639393470000|2021-12-13 11:04:30|5832.7|5832.7|5832.69|5832.69|5832.7|5832.7|5832.4|5832.4|0
1639393480000|2021-12-13 11:04:40|5833.12|5833.12|5833.15|5833.15|5833.15|5833.15|5833.12|5833.12|0
1639393500000|2021-12-13 11:05:00|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|5832.91|0
1639393510000|2021-12-13 11:05:10|5832.95|5832.95|5833.24|5833.24|5833.24|5833.24|5832.95|5832.95|0
1639393520000|2021-12-13 11:05:20|5832.95|5832.95|5833.4|5833.4|5833.4|5833.4|5832.95|5832.95|0
1639393530000|2021-12-13 11:05:30|5833.38|5833.38|5834.07|5834.07|5834.07|5834.07|5833.33|5833.33|0
1639393550000|2021-12-13 11:05:50|5834.48|5834.48|5835.27|5835.27|5835.27|5835.27|5834.27|5834.27|0
1639393560000|2021-12-13 11:06:00|5835.49|5835.49|5836.37|5836.37|5836.37|5836.37|5835.44|5835.44|0
1639393570000|2021-12-13 11:06:10|5836.61|5836.61|5836.12|5836.12|5836.62|5836.62|5836.12|5836.12|0
1639393580000|2021-12-13 11:06:20|5836.11|5836.11|5836.13|5836.13|5836.13|5836.13|5836.11|5836.11|0
1639393590000|2021-12-13 11:06:30|5834.89|5834.89|5835.6|5835.6|5835.6|5835.6|5834.89|5834.89|0
1639393600000|2021-12-13 11:06:40|5834.91|5834.91|5834.7|5834.7|5834.91|5834.91|5834.7|5834.7|0
1639393610000|2021-12-13 11:06:50|5834.91|5834.91|5834.7|5834.7|5835.13|5835.13|5834.7|5834.7|0
1639393620000|2021-12-13 11:07:00|5834.17|5834.17|5834.17|5834.17|5834.17|5834.17|5834.17|5834.17|0
1639393630000|2021-12-13 11:07:10|5835.2|5835.2|5835.44|5835.44|5835.44|5835.44|5835.2|5835.2|0
1639393640000|2021-12-13 11:07:20|5835.15|5835.15|5834.62|5834.62|5835.15|5835.15|5834.62|5834.62|0
1639393660000|2021-12-13 11:07:40|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|0
1639393670000|2021-12-13 11:07:50|5833.74|5833.74|5834.05|5834.05|5834.05|5834.05|5833.74|5833.74|0
1639393680000|2021-12-13 11:08:00|5834.29|5834.29|5834.29|5834.29|5834.29|5834.29|5834.29|5834.29|0
1639393690000|2021-12-13 11:08:10|5835.78|5835.78|5835.94|5835.94|5836.16|5836.16|5835.78|5835.78|0
1639393710000|2021-12-13 11:08:30|5836.52|5836.52|5837.97|5837.97|5837.97|5837.97|5836.31|5836.31|0
1639393720000|2021-12-13 11:08:40|5837.89|5837.89|5838.7|5838.7|5838.7|5838.7|5837.89|5837.89|0
1639393730000|2021-12-13 11:08:50|5838.27|5838.27|5838.27|5838.27|5838.27|5838.27|5838.27|5838.27|0
1639393750000|2021-12-13 11:09:10|5838.51|5838.51|5838.73|5838.73|5838.73|5838.73|5838.51|5838.51|0
1639393770000|2021-12-13 11:09:30|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|0
1639393780000|2021-12-13 11:09:40|5838.03|5838.03|5838.27|5838.27|5838.27|5838.27|5838.03|5838.03|0
1639393800000|2021-12-13 11:10:00|5838.29|5838.29|5836.81|5836.81|5838.35|5838.35|5836.81|5836.81|0
1639393820000|2021-12-13 11:10:20|5837.03|5837.03|5836.98|5836.98|5837.03|5837.03|5836.74|5836.74|0
1639393860000|2021-12-13 11:11:00|5836.99|5836.99|5836.75|5836.75|5836.99|5836.99|5836.75|5836.75|0
1639393870000|2021-12-13 11:11:10|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|5837.28|0
1639393910000|2021-12-13 11:11:50|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|5837.04|0
1639393920000|2021-12-13 11:12:00|5837.28|5837.28|5838.07|5838.07|5838.07|5838.07|5837.28|5837.28|0
1639393930000|2021-12-13 11:12:10|5837.83|5837.83|5838.89|5838.89|5838.89|5838.89|5837.83|5837.83|0
1639393940000|2021-12-13 11:12:20|5839.12|5839.12|5840.08|5840.08|5840.08|5840.08|5839.12|5839.12|0
1639393950000|2021-12-13 11:12:30|5840.78|5840.78|5841.35|5841.35|5841.35|5841.35|5840.78|5840.78|0
1639393960000|2021-12-13 11:12:40|5841.59|5841.59|5841.81|5841.81|5841.81|5841.81|5841.59|5841.59|0
1639393970000|2021-12-13 11:12:50|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|0
1639393980000|2021-12-13 11:13:00|5841.81|5841.81|5842.38|5842.38|5842.67|5842.67|5841.81|5841.81|0
1639393990000|2021-12-13 11:13:10|5842.41|5842.41|5842.41|5842.41|5842.41|5842.41|5842.41|5842.41|0
1639394000000|2021-12-13 11:13:20|5842.65|5842.65|5842.94|5842.94|5842.94|5842.94|5842.65|5842.65|0
1639394010000|2021-12-13 11:13:30|5842.65|5842.65|5843.23|5843.23|5843.23|5843.23|5842.41|5842.41|0
1639394020000|2021-12-13 11:13:40|5844.19|5844.19|5844.39|5844.39|5845.15|5845.15|5844.19|5844.19|0
1639394030000|2021-12-13 11:13:50|5844.68|5844.68|5845.03|5845.03|5845.31|5845.31|5844.45|5844.45|0
1639394040000|2021-12-13 11:14:00|5846.46|5846.46|5846.46|5846.46|5846.46|5846.46|5846.46|5846.46|0
1639394050000|2021-12-13 11:14:10|5846.49|5846.49|5846.95|5846.95|5847.91|5847.91|5846.49|5846.49|0
1639394060000|2021-12-13 11:14:20|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1639394070000|2021-12-13 11:14:30|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|5846.92|0
1639394080000|2021-12-13 11:14:40|5847.4|5847.4|5847.4|5847.4|5847.4|5847.4|5847.4|5847.4|0
1639394090000|2021-12-13 11:14:50|5847.16|5847.16|5847.16|5847.16|5847.16|5847.16|5847.16|5847.16|0
1639394100000|2021-12-13 11:15:00|5846.69|5846.69|5844.89|5844.89|5846.69|5846.69|5844.89|5844.89|0
1639394110000|2021-12-13 11:15:10|5844.67|5844.67|5843.65|5843.65|5844.7|5844.7|5843.65|5843.65|0
1639394120000|2021-12-13 11:15:20|5843.12|5843.12|5842.76|5842.76|5843.41|5843.41|5842.76|5842.76|0
1639394160000|2021-12-13 11:16:00|5843.22|5843.22|5844.18|5844.18|5844.18|5844.18|5843.22|5843.22|0
1639394170000|2021-12-13 11:16:10|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|0
1639394180000|2021-12-13 11:16:20|5844.18|5844.18|5843.96|5843.96|5844.18|5844.18|5843.96|5843.96|0
1639394200000|2021-12-13 11:16:40|5843.91|5843.91|5842.83|5842.83|5843.91|5843.91|5842.54|5842.54|0
1639394210000|2021-12-13 11:16:50|5843.12|5843.12|5843.12|5843.12|5843.12|5843.12|5843.12|5843.12|0
1639394220000|2021-12-13 11:17:00|5843.57|5843.57|5843.57|5843.57|5843.86|5843.86|5843.33|5843.33|0
1639394230000|2021-12-13 11:17:10|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|5843.1|0
1639394250000|2021-12-13 11:17:30|5843.62|5843.62|5843.86|5843.86|5843.86|5843.86|5843.62|5843.62|0
1639394270000|2021-12-13 11:17:50|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|0
1639394290000|2021-12-13 11:18:10|5845.18|5845.18|5845.4|5845.4|5845.42|5845.42|5845.18|5845.18|0
1639394300000|2021-12-13 11:18:20|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|5845.18|0
1639394310000|2021-12-13 11:18:30|5845.4|5845.4|5845.16|5845.16|5845.4|5845.4|5845.16|5845.16|0
1639394320000|2021-12-13 11:18:40|5844.94|5844.94|5845.16|5845.16|5845.16|5845.16|5844.94|5844.94|0
1639394340000|2021-12-13 11:19:00|5844.51|5844.51|5844.74|5844.74|5844.74|5844.74|5844.51|5844.51|0
1639394350000|2021-12-13 11:19:10|5845.27|5845.27|5846.41|5846.41|5847.49|5847.49|5845.27|5845.27|0
1639394360000|2021-12-13 11:19:20|5846.37|5846.37|5846.65|5846.65|5846.65|5846.65|5846.37|5846.37|0
1639394370000|2021-12-13 11:19:30|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|0
1639394380000|2021-12-13 11:19:40|5846.85|5846.85|5846.61|5846.61|5846.85|5846.85|5846.61|5846.61|0
1639394390000|2021-12-13 11:19:50|5846.37|5846.37|5844.97|5844.97|5846.37|5846.37|5844.68|5844.68|0
1639394410000|2021-12-13 11:20:10|5845.21|5845.21|5846.39|5846.39|5846.39|5846.39|5845.21|5845.21|0
1639394420000|2021-12-13 11:20:20|5845.92|5845.92|5843.42|5843.42|5845.92|5845.92|5843.42|5843.42|0
1639394430000|2021-12-13 11:20:30|5843.13|5843.13|5841.57|5841.57|5843.13|5843.13|5841.57|5841.57|0
1639394440000|2021-12-13 11:20:40|5840.7|5840.7|5840.7|5840.7|5840.7|5840.7|5840.7|5840.7|0
1639394480000|2021-12-13 11:21:20|5840.41|5840.41|5840.01|5840.01|5840.7|5840.7|5840.01|5840.01|0
1639394490000|2021-12-13 11:21:30|5839.79|5839.79|5838.93|5838.93|5839.79|5839.79|5838.93|5838.93|0
1639394500000|2021-12-13 11:21:40|5839.67|5839.67|5840.7|5840.7|5840.7|5840.7|5839.67|5839.67|0
1639394510000|2021-12-13 11:21:50|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|0
1639394520000|2021-12-13 11:22:00|5841.23|5841.23|5840.65|5840.65|5841.23|5841.23|5840.65|5840.65|0
1639394530000|2021-12-13 11:22:10|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|0
1639394540000|2021-12-13 11:22:20|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|0
1639394550000|2021-12-13 11:22:30|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|0
1639394560000|2021-12-13 11:22:40|5838.07|5838.07|5837.28|5837.28|5838.07|5838.07|5837.28|5837.28|0
1639394570000|2021-12-13 11:22:50|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|0
1639394580000|2021-12-13 11:23:00|5836.81|5836.81|5836.81|5836.81|5836.81|5836.81|5836.81|5836.81|0
1639394590000|2021-12-13 11:23:10|5836.52|5836.52|5836.31|5836.31|5836.52|5836.52|5836.31|5836.31|0
1639394600000|2021-12-13 11:23:20|5836.02|5836.02|5835.33|5835.33|5836.02|5836.02|5835.33|5835.33|0
1639394610000|2021-12-13 11:23:30|5835.62|5835.62|5836.07|5836.07|5836.36|5836.36|5835.62|5835.62|0
1639394620000|2021-12-13 11:23:40|5836.08|5836.08|5834.92|5834.92|5836.12|5836.12|5834.92|5834.92|0
1639394630000|2021-12-13 11:23:50|5834.64|5834.64|5834.62|5834.62|5834.65|5834.65|5834.62|5834.62|0
1639394640000|2021-12-13 11:24:00|5834.41|5834.41|5834.19|5834.19|5834.41|5834.41|5834.19|5834.19|0
1639394660000|2021-12-13 11:24:20|5833.95|5833.95|5833.95|5833.95|5833.95|5833.95|5833.94|5833.94|0
1639394680000|2021-12-13 11:24:40|5833.98|5833.98|5833.93|5833.93|5833.98|5833.98|5833.93|5833.93|0
1639394700000|2021-12-13 11:25:00|5833.64|5833.64|5832.21|5832.21|5833.64|5833.64|5832.21|5832.21|0
1639394710000|2021-12-13 11:25:10|5832.44|5832.44|5832.44|5832.44|5832.44|5832.44|5832.44|5832.44|0
1639394720000|2021-12-13 11:25:20|5832.46|5832.46|5832.44|5832.44|5832.46|5832.46|5832.44|5832.44|0
1639394730000|2021-12-13 11:25:30|5832.43|5832.43|5831.95|5831.95|5832.43|5832.43|5831.95|5831.95|0
1639394740000|2021-12-13 11:25:40|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|5831.38|0
1639394770000|2021-12-13 11:26:10|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|0
1639394780000|2021-12-13 11:26:20|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|0
1639394790000|2021-12-13 11:26:30|5830.51|5830.51|5830.51|5830.51|5830.51|5830.51|5830.51|5830.51|0
1639394800000|2021-12-13 11:26:40|5830.27|5830.27|5829.6|5829.6|5830.27|5830.27|5829.6|5829.6|0
1639394820000|2021-12-13 11:27:00|5829.17|5829.17|5828.88|5828.88|5829.17|5829.17|5828.88|5828.88|0
1639394830000|2021-12-13 11:27:10|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|0
1639394840000|2021-12-13 11:27:20|5828.56|5828.56|5828.35|5828.35|5828.59|5828.59|5828.35|5828.35|0
1639394850000|2021-12-13 11:27:30|5828.33|5828.33|5828.91|5828.91|5828.91|5828.91|5828.33|5828.33|0
1639394870000|2021-12-13 11:27:50|5828.93|5828.93|5829.43|5829.43|5829.5|5829.5|5828.93|5828.93|0
1639394880000|2021-12-13 11:28:00|5829.4|5829.4|5829.85|5829.85|5829.85|5829.85|5829.4|5829.4|0
1639394900000|2021-12-13 11:28:20|5830.09|5830.09|5830.81|5830.81|5830.81|5830.81|5830.09|5830.09|0
1639394910000|2021-12-13 11:28:30|5830.52|5830.52|5830.52|5830.52|5830.52|5830.52|5830.52|5830.52|0
1639394920000|2021-12-13 11:28:40|5830.48|5830.48|5830.33|5830.33|5830.48|5830.48|5830.05|5830.05|0
1639394960000|2021-12-13 11:29:20|5830.32|5830.32|5829.28|5829.28|5830.32|5830.32|5829.27|5829.27|0
1639394970000|2021-12-13 11:29:30|5828.99|5828.99|5828.49|5828.49|5828.99|5828.99|5828.27|5828.27|0
1639394980000|2021-12-13 11:29:40|5828.7|5828.7|5828.7|5828.7|5828.7|5828.7|5828.7|5828.7|0
1639394990000|2021-12-13 11:29:50|5828.41|5828.41|5828.41|5828.41|5828.43|5828.43|5828.41|5828.41|0
1639395000000|2021-12-13 11:30:00|5827.77|5827.77|5827.21|5827.21|5827.77|5827.77|5827.21|5827.21|0
1639395010000|2021-12-13 11:30:10|5827.45|5827.45|5827.66|5827.66|5827.66|5827.66|5827.45|5827.45|0
1639395020000|2021-12-13 11:30:20|5827.9|5827.9|5827.93|5827.93|5828.14|5828.14|5827.9|5827.9|0
1639395030000|2021-12-13 11:30:30|5827.69|5827.69|5826.97|5826.97|5827.69|5827.69|5826.97|5826.97|0
1639395040000|2021-12-13 11:30:40|5826.75|5826.75|5825.99|5825.99|5826.75|5826.75|5825.99|5825.99|0
1639395060000|2021-12-13 11:31:00|5826.78|5826.78|5827.02|5827.02|5827.02|5827.02|5826.78|5826.78|0
1639395070000|2021-12-13 11:31:10|5827.26|5827.26|5827.49|5827.49|5827.49|5827.49|5827.26|5827.26|0
1639395080000|2021-12-13 11:31:20|5827.71|5827.71|5827.23|5827.23|5827.71|5827.71|5827.23|5827.23|0
1639395100000|2021-12-13 11:31:40|5827.98|5827.98|5828.72|5828.72|5828.72|5828.72|5827.98|5827.98|0
1639395120000|2021-12-13 11:32:00|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|0
1639395140000|2021-12-13 11:32:20|5828.72|5828.72|5828.72|5828.72|5828.72|5828.72|5828.72|5828.72|0
1639395150000|2021-12-13 11:32:30|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|0
1639395160000|2021-12-13 11:32:40|5828.72|5828.72|5828.72|5828.72|5828.72|5828.72|5828.72|5828.72|0
1639395170000|2021-12-13 11:32:50|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1639395180000|2021-12-13 11:33:00|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1639395190000|2021-12-13 11:33:10|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|0
1639395210000|2021-12-13 11:33:30|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|0
1639395220000|2021-12-13 11:33:40|5829.51|5829.51|5829.61|5829.61|5830.25|5830.25|5829.51|5829.51|0
1639395230000|2021-12-13 11:33:50|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1639395250000|2021-12-13 11:34:10|5830.11|5830.11|5829.87|5829.87|5830.11|5830.11|5829.87|5829.87|0
1639395260000|2021-12-13 11:34:20|5829.92|5829.92|5829.93|5829.93|5829.93|5829.93|5829.92|5829.92|0
1639395270000|2021-12-13 11:34:30|5829.95|5829.95|5829.97|5829.97|5829.97|5829.97|5829.95|5829.95|0
1639395280000|2021-12-13 11:34:40|5830.22|5830.22|5830.24|5830.24|5830.24|5830.24|5830.22|5830.22|0
1639395290000|2021-12-13 11:34:50|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|0
1639395300000|2021-12-13 11:35:00|5829.47|5829.47|5829.47|5829.47|5829.47|5829.47|5829.47|5829.47|0
1639395310000|2021-12-13 11:35:10|5830.43|5830.43|5830.43|5830.43|5830.43|5830.43|5830.43|5830.43|0
1639395320000|2021-12-13 11:35:20|5830.21|5830.21|5830.21|5830.21|5830.21|5830.21|5830.21|5830.21|0
1639395340000|2021-12-13 11:35:40|5829.98|5829.98|5829.16|5829.16|5829.98|5829.98|5829.16|5829.16|0
1639395350000|2021-12-13 11:35:50|5828.92|5828.92|5828.28|5828.28|5828.92|5828.92|5827.99|5827.99|0
1639395360000|2021-12-13 11:36:00|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.5|5828.5|0
1639395370000|2021-12-13 11:36:10|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|0
1639395390000|2021-12-13 11:36:30|5828.28|5828.28|5829.02|5829.02|5829.02|5829.02|5828.28|5828.28|0
1639395400000|2021-12-13 11:36:40|5829.23|5829.23|5829.23|5829.23|5829.23|5829.23|5829.23|5829.23|0
1639395420000|2021-12-13 11:37:00|5829|5829|5828.21|5828.21|5829|5829|5828.21|5828.21|0
1639395430000|2021-12-13 11:37:10|5827.35|5827.35|5826.32|5826.32|5827.35|5827.35|5826.32|5826.32|0
1639395450000|2021-12-13 11:37:30|5826.08|5826.08|5826.03|5826.03|5826.08|5826.08|5825.79|5825.79|0
1639395470000|2021-12-13 11:37:50|5825.54|5825.54|5823.33|5823.33|5825.54|5825.54|5822.06|5822.06|0
1639395480000|2021-12-13 11:38:00|5823.78|5823.78|5826.47|5826.47|5826.71|5826.71|5822.72|5822.72|0
1639395490000|2021-12-13 11:38:10|5826.04|5826.04|5826.28|5826.28|5826.28|5826.28|5826.04|5826.04|0
1639395530000|2021-12-13 11:38:50|5826.57|5826.57|5827.98|5827.98|5827.98|5827.98|5826.57|5826.57|0
1639395540000|2021-12-13 11:39:00|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|0
1639395550000|2021-12-13 11:39:10|5827.74|5827.74|5828.27|5828.27|5828.27|5828.27|5827.74|5827.74|0
1639395560000|2021-12-13 11:39:20|5827.98|5827.98|5827.5|5827.5|5827.98|5827.98|5827.5|5827.5|0
1639395570000|2021-12-13 11:39:30|5827.07|5827.07|5826.78|5826.78|5827.07|5827.07|5826.78|5826.78|0
1639395580000|2021-12-13 11:39:40|5826.81|5826.81|5826.57|5826.57|5826.81|5826.81|5826.57|5826.57|0
1639395590000|2021-12-13 11:39:50|5826.33|5826.33|5826.57|5826.57|5826.57|5826.57|5826.33|5826.33|0
1639395610000|2021-12-13 11:40:10|5826.28|5826.28|5826.09|5826.09|5826.57|5826.57|5826.09|5826.09|0
1639395620000|2021-12-13 11:40:20|5826.33|5826.33|5825.62|5825.62|5826.33|5826.33|5825.62|5825.62|0
1639395630000|2021-12-13 11:40:30|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|0
1639395660000|2021-12-13 11:41:00|5825.57|5825.57|5825.28|5825.28|5825.57|5825.57|5825.28|5825.28|0
1639395670000|2021-12-13 11:41:10|5825.3|5825.3|5825.86|5825.86|5825.86|5825.86|5825.28|5825.28|0
1639395690000|2021-12-13 11:41:30|5826.82|5826.82|5826.24|5826.24|5826.82|5826.82|5826.24|5826.24|0
1639395700000|2021-12-13 11:41:40|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|0
1639395720000|2021-12-13 11:42:00|5825.98|5825.98|5825.98|5825.98|5825.98|5825.98|5825.98|5825.98|0
1639395730000|2021-12-13 11:42:10|5826.27|5826.27|5826.72|5826.72|5826.72|5826.72|5826.27|5826.27|0
1639395740000|2021-12-13 11:42:20|5827.3|5827.3|5826.78|5826.78|5827.3|5827.3|5826.78|5826.78|0
1639395760000|2021-12-13 11:42:40|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1639395790000|2021-12-13 11:43:10|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|0
1639395800000|2021-12-13 11:43:20|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1639395810000|2021-12-13 11:43:30|5828.21|5828.21|5827.23|5827.23|5828.21|5828.21|5827.23|5827.23|0
1639395840000|2021-12-13 11:44:00|5827.52|5827.52|5827.23|5827.23|5827.52|5827.52|5826.91|5826.91|0
1639395850000|2021-12-13 11:44:10|5827.22|5827.22|5828.7|5828.7|5828.7|5828.7|5827.22|5827.22|0
1639395870000|2021-12-13 11:44:30|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|0
1639395880000|2021-12-13 11:44:40|5828.48|5828.48|5827.81|5827.81|5828.48|5828.48|5827.81|5827.81|0
1639395890000|2021-12-13 11:44:50|5827.23|5827.23|5826.93|5826.93|5827.23|5827.23|5826.93|5826.93|0
1639395900000|2021-12-13 11:45:00|5826.69|5826.69|5825.21|5825.21|5826.69|5826.69|5825.21|5825.21|0
1639395910000|2021-12-13 11:45:10|5824.64|5824.64|5824.16|5824.16|5824.64|5824.64|5824.16|5824.16|0
1639395920000|2021-12-13 11:45:20|5823.94|5823.94|5823.94|5823.94|5824.18|5824.18|5823.94|5823.94|0
1639395930000|2021-12-13 11:45:30|5823.73|5823.73|5823.29|5823.29|5823.75|5823.75|5823.29|5823.29|0
1639395940000|2021-12-13 11:45:40|5823|5823|5822.53|5822.53|5823|5823|5822.53|5822.53|0
1639395950000|2021-12-13 11:45:50|5822.47|5822.47|5822.12|5822.12|5822.47|5822.47|5822.1|5822.1|0
1639395970000|2021-12-13 11:46:10|5821.88|5821.88|5822.72|5822.72|5822.72|5822.72|5821.88|5821.88|0
1639395980000|2021-12-13 11:46:20|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|0
1639395990000|2021-12-13 11:46:30|5821.9|5821.9|5820.48|5820.48|5821.9|5821.9|5820.48|5820.48|0
1639396010000|2021-12-13 11:46:50|5820.26|5820.26|5820.26|5820.26|5820.26|5820.26|5820.26|5820.26|0
1639396020000|2021-12-13 11:47:00|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|0
1639396040000|2021-12-13 11:47:20|5820.83|5820.83|5820.83|5820.83|5820.83|5820.83|5820.83|5820.83|0
1639396060000|2021-12-13 11:47:40|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|0
1639396070000|2021-12-13 11:47:50|5820.57|5820.57|5819.99|5819.99|5820.57|5820.57|5819.99|5819.99|0
1639396080000|2021-12-13 11:48:00|5819.77|5819.77|5820.3|5820.3|5820.3|5820.3|5819.77|5819.77|0
1639396120000|2021-12-13 11:48:40|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|0
1639396140000|2021-12-13 11:49:00|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1639396150000|2021-12-13 11:49:10|5819.69|5819.69|5819.47|5819.47|5819.69|5819.69|5819.45|5819.45|0
1639396160000|2021-12-13 11:49:20|5819.7|5819.7|5820.52|5820.52|5820.52|5820.52|5819.7|5819.7|0
1639396170000|2021-12-13 11:49:30|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1639396190000|2021-12-13 11:49:50|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|0
1639396200000|2021-12-13 11:50:00|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|0
1639396210000|2021-12-13 11:50:10|5820.75|5820.75|5821.2|5821.2|5821.49|5821.49|5820.75|5820.75|0
1639396250000|2021-12-13 11:50:50|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1639396260000|2021-12-13 11:51:00|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|5821.27|0
1639396280000|2021-12-13 11:51:20|5820.8|5820.8|5821.04|5821.04|5821.04|5821.04|5820.8|5820.8|0
1639396290000|2021-12-13 11:51:30|5820.8|5820.8|5821.04|5821.04|5821.04|5821.04|5820.8|5820.8|0
1639396300000|2021-12-13 11:51:40|5820.51|5820.51|5819.48|5819.48|5820.51|5820.51|5819.48|5819.48|0
1639396310000|2021-12-13 11:51:50|5819.41|5819.41|5817.64|5817.64|5819.41|5819.41|5817.64|5817.64|0
1639396320000|2021-12-13 11:52:00|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|0
1639396330000|2021-12-13 11:52:10|5817.3|5817.3|5817.3|5817.3|5817.3|5817.3|5817.09|5817.09|0
1639396340000|2021-12-13 11:52:20|5817.59|5817.59|5817.59|5817.59|5817.88|5817.88|5817.59|5817.59|0
1639396350000|2021-12-13 11:52:30|5817.57|5817.57|5816.79|5816.79|5817.57|5817.57|5816.79|5816.79|0
1639396360000|2021-12-13 11:52:40|5816.5|5816.5|5816.2|5816.2|5816.5|5816.5|5816.2|5816.2|0
1639396370000|2021-12-13 11:52:50|5816.49|5816.49|5816.49|5816.49|5816.49|5816.49|5816.49|5816.49|0
1639396380000|2021-12-13 11:53:00|5815.41|5815.41|5816.06|5816.06|5816.06|5816.06|5815.41|5815.41|0
1639396390000|2021-12-13 11:53:10|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1639396400000|2021-12-13 11:53:20|5815.34|5815.34|5815.06|5815.06|5815.34|5815.34|5815.06|5815.06|0
1639396410000|2021-12-13 11:53:30|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|0
1639396420000|2021-12-13 11:53:40|5815.15|5815.15|5814.91|5814.91|5815.15|5815.15|5814.91|5814.91|0
1639396440000|2021-12-13 11:54:00|5814.62|5814.62|5813.44|5813.44|5814.64|5814.64|5813.44|5813.44|0
1639396450000|2021-12-13 11:54:10|5813.23|5813.23|5813.23|5813.23|5813.23|5813.23|5813.23|5813.23|0
1639396460000|2021-12-13 11:54:20|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|0
1639396480000|2021-12-13 11:54:40|5812.7|5812.7|5812.41|5812.41|5812.7|5812.7|5812.41|5812.41|0
1639396490000|2021-12-13 11:54:50|5811.88|5811.88|5811.38|5811.38|5811.88|5811.88|5811.38|5811.38|0
1639396500000|2021-12-13 11:55:00|5811.96|5811.96|5811.03|5811.03|5811.96|5811.96|5811.03|5811.03|0
1639396510000|2021-12-13 11:55:10|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1639396520000|2021-12-13 11:55:20|5811.96|5811.96|5812.99|5812.99|5812.99|5812.99|5811.96|5811.96|0
1639396530000|2021-12-13 11:55:30|5812.92|5812.92|5813.85|5813.85|5813.85|5813.85|5812.9|5812.9|0
1639396550000|2021-12-13 11:55:50|5814.14|5814.14|5814.84|5814.84|5814.84|5814.84|5814.14|5814.14|0
1639396560000|2021-12-13 11:56:00|5814.81|5814.81|5814.84|5814.84|5814.84|5814.84|5814.81|5814.81|0
1639396570000|2021-12-13 11:56:10|5814.61|5814.61|5814.63|5814.63|5814.63|5814.63|5814.39|5814.39|0
1639396580000|2021-12-13 11:56:20|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|0
1639396590000|2021-12-13 11:56:30|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|0
1639396600000|2021-12-13 11:56:40|5814.62|5814.62|5814.4|5814.4|5814.62|5814.62|5814.4|5814.4|0
1639396610000|2021-12-13 11:56:50|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|0
1639396620000|2021-12-13 11:57:00|5813.95|5813.95|5814.19|5814.19|5814.19|5814.19|5813.95|5813.95|0
1639396640000|2021-12-13 11:57:20|5814.71|5814.71|5814.15|5814.15|5814.71|5814.71|5814.14|5814.14|0
1639396660000|2021-12-13 11:57:40|5814.44|5814.44|5816.93|5816.93|5816.93|5816.93|5814.44|5814.44|0
1639396670000|2021-12-13 11:57:50|5816.95|5816.95|5815.47|5815.47|5817.2|5817.2|5815.47|5815.47|0
1639396680000|2021-12-13 11:58:00|5815.19|5815.19|5814.37|5814.37|5815.19|5815.19|5814.37|5814.37|0
1639396700000|2021-12-13 11:58:20|5814.36|5814.36|5814.37|5814.37|5814.37|5814.37|5814.36|5814.36|0
1639396710000|2021-12-13 11:58:30|5814.4|5814.4|5814.4|5814.4|5814.4|5814.4|5814.4|5814.4|0
1639396720000|2021-12-13 11:58:40|5814.16|5814.16|5814.06|5814.06|5814.16|5814.16|5813.73|5813.73|0
1639396740000|2021-12-13 11:59:00|5814.29|5814.29|5814.58|5814.58|5814.58|5814.58|5814.29|5814.29|0
1639396750000|2021-12-13 11:59:10|5815.16|5815.16|5815.45|5815.45|5815.45|5815.45|5815.16|5815.16|0
1639396760000|2021-12-13 11:59:20|5816.12|5816.12|5815.45|5815.45|5816.36|5816.36|5815.45|5815.45|0
1639396770000|2021-12-13 11:59:30|5815.21|5815.21|5815.21|5815.21|5815.21|5815.21|5815.21|5815.21|0
1639396780000|2021-12-13 11:59:40|5815.22|5815.22|5816.31|5816.31|5816.33|5816.33|5815.22|5815.22|0
1639396790000|2021-12-13 11:59:50|5816.07|5816.07|5817.63|5817.63|5817.63|5817.63|5816.07|5816.07|0
1639396800000|2021-12-13 12:00:00|5817.42|5817.42|5810.84|5810.84|5817.42|5817.42|5810.6|5810.6|0
1639396810000|2021-12-13 12:00:10|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1639396820000|2021-12-13 12:00:20|5811.47|5811.47|5811.91|5811.91|5811.92|5811.92|5811.47|5811.47|0
1639396830000|2021-12-13 12:00:30|5811.33|5811.33|5812.2|5812.2|5812.2|5812.2|5811.33|5811.33|0
1639396840000|2021-12-13 12:00:40|5811.62|5811.62|5810.02|5810.02|5811.62|5811.62|5810.02|5810.02|0
1639396850000|2021-12-13 12:00:50|5810.26|5810.26|5811.14|5811.14|5811.14|5811.14|5810.26|5810.26|0
1639396860000|2021-12-13 12:01:00|5810.9|5810.9|5808.2|5808.2|5810.9|5810.9|5808.2|5808.2|0
1639396880000|2021-12-13 12:01:20|5807.96|5807.96|5806.93|5806.93|5807.96|5807.96|5806.64|5806.64|0
1639396890000|2021-12-13 12:01:30|5806.95|5806.95|5807.86|5807.86|5807.86|5807.86|5806.95|5806.95|0
1639396900000|2021-12-13 12:01:40|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|0
1639396910000|2021-12-13 12:01:50|5808.39|5808.39|5808.6|5808.6|5808.6|5808.6|5808.39|5808.39|0
1639396920000|2021-12-13 12:02:00|5808.12|5808.12|5807.86|5807.86|5808.15|5808.15|5807.62|5807.62|0
1639396930000|2021-12-13 12:02:10|5807.64|5807.64|5807.64|5807.64|5807.64|5807.64|5807.64|5807.64|0
1639396940000|2021-12-13 12:02:20|5807.35|5807.35|5807.09|5807.09|5807.57|5807.57|5807.09|5807.09|0
1639396970000|2021-12-13 12:02:50|5806.85|5806.85|5806.88|5806.88|5806.88|5806.88|5806.85|5806.85|0
1639396990000|2021-12-13 12:03:10|5807.11|5807.11|5806.81|5806.81|5807.11|5807.11|5806.81|5806.81|0
1639397000000|2021-12-13 12:03:20|5807.27|5807.27|5807.84|5807.84|5807.86|5807.86|5807.27|5807.27|0
1639397010000|2021-12-13 12:03:30|5807.37|5807.37|5806.86|5806.86|5807.37|5807.37|5806.86|5806.86|0
1639397030000|2021-12-13 12:03:50|5806.57|5806.57|5806.14|5806.14|5806.57|5806.57|5806.14|5806.14|0
1639397040000|2021-12-13 12:04:00|5805.67|5805.67|5804.88|5804.88|5805.67|5805.67|5804.88|5804.88|0
1639397060000|2021-12-13 12:04:20|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|0
1639397070000|2021-12-13 12:04:30|5805.39|5805.39|5804.74|5804.74|5805.39|5805.39|5804.74|5804.74|0
1639397080000|2021-12-13 12:04:40|5805.03|5805.03|5805.03|5805.03|5805.03|5805.03|5805.03|5805.03|0
1639397090000|2021-12-13 12:04:50|5805.02|5805.02|5805.31|5805.31|5805.31|5805.31|5805.02|5805.02|0
1639397100000|2021-12-13 12:05:00|5805.74|5805.74|5805.53|5805.53|5805.74|5805.74|5805.53|5805.53|0
1639397110000|2021-12-13 12:05:10|5805.55|5805.55|5806.22|5806.22|5806.22|5806.22|5805.55|5805.55|0
1639397120000|2021-12-13 12:05:20|5806.46|5806.46|5806.7|5806.7|5806.7|5806.7|5806.46|5806.46|0
1639397130000|2021-12-13 12:05:30|5806.98|5806.98|5807.27|5807.27|5807.27|5807.27|5806.98|5806.98|0
1639397160000|2021-12-13 12:06:00|5807.56|5807.56|5808.71|5808.71|5808.71|5808.71|5807.56|5807.56|0
1639397180000|2021-12-13 12:06:20|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|0
1639397190000|2021-12-13 12:06:30|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|0
1639397200000|2021-12-13 12:06:40|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|0
1639397210000|2021-12-13 12:06:50|5807.49|5807.49|5806.08|5806.08|5807.49|5807.49|5806.08|5806.08|0
1639397220000|2021-12-13 12:07:00|5806.37|5806.37|5805.6|5805.6|5806.37|5806.37|5805.6|5805.6|0
1639397240000|2021-12-13 12:07:20|5805.84|5805.84|5806.13|5806.13|5806.13|5806.13|5805.84|5805.84|0
1639397250000|2021-12-13 12:07:30|5805.91|5805.91|5806.15|5806.15|5806.15|5806.15|5805.91|5805.91|0
1639397270000|2021-12-13 12:07:50|5806.68|5806.68|5807.4|5807.4|5807.4|5807.4|5806.68|5806.68|0
1639397280000|2021-12-13 12:08:00|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|5806.87|0
1639397290000|2021-12-13 12:08:10|5806.58|5806.58|5806.35|5806.35|5806.58|5806.58|5806.35|5806.35|0
1639397300000|2021-12-13 12:08:20|5805.03|5805.03|5804.96|5804.96|5805.03|5805.03|5804.74|5804.74|0
1639397320000|2021-12-13 12:08:40|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1639397330000|2021-12-13 12:08:50|5805.03|5805.03|5805.03|5805.03|5805.03|5805.03|5805.03|5805.03|0
1639397340000|2021-12-13 12:09:00|5804.5|5804.5|5804.42|5804.42|5804.5|5804.5|5804.42|5804.42|0
1639397360000|2021-12-13 12:09:20|5804.66|5804.66|5804.59|5804.59|5804.88|5804.88|5804.59|5804.59|0
1639397370000|2021-12-13 12:09:30|5804.56|5804.56|5804.56|5804.56|5804.56|5804.56|5804.56|5804.56|0
1639397380000|2021-12-13 12:09:40|5804.59|5804.59|5804.56|5804.56|5804.59|5804.59|5804.56|5804.56|0
1639397390000|2021-12-13 12:09:50|5804.32|5804.32|5803.87|5803.87|5804.32|5804.32|5803.87|5803.87|0
1639397400000|2021-12-13 12:10:00|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|0
1639397410000|2021-12-13 12:10:10|5803.61|5803.61|5803.54|5803.54|5803.61|5803.61|5803.54|5803.54|0
1639397430000|2021-12-13 12:10:30|5803.3|5803.3|5802.42|5802.42|5803.3|5803.3|5802.42|5802.42|0
1639397450000|2021-12-13 12:10:50|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1639397460000|2021-12-13 12:11:00|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|5802.9|0
1639397470000|2021-12-13 12:11:10|5803.11|5803.11|5803.83|5803.83|5803.83|5803.83|5803.11|5803.11|0
1639397480000|2021-12-13 12:11:20|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|0
1639397490000|2021-12-13 12:11:30|5804.34|5804.34|5805.05|5805.05|5805.05|5805.05|5804.34|5804.34|0
1639397500000|2021-12-13 12:11:40|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|5805.34|0
1639397520000|2021-12-13 12:12:00|5805.1|5805.1|5804.81|5804.81|5805.1|5805.1|5804.81|5804.81|0
1639397540000|2021-12-13 12:12:20|5804.6|5804.6|5804.6|5804.6|5804.6|5804.6|5804.36|5804.36|0
1639397570000|2021-12-13 12:12:50|5804.84|5804.84|5804.87|5804.87|5804.87|5804.87|5804.84|5804.84|0
1639397580000|2021-12-13 12:13:00|5805.83|5805.83|5806.26|5806.26|5806.26|5806.26|5805.83|5805.83|0
1639397590000|2021-12-13 12:13:10|5805.97|5805.97|5806.71|5806.71|5806.71|5806.71|5805.97|5805.97|0
1639397600000|2021-12-13 12:13:20|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|0
1639397610000|2021-12-13 12:13:30|5805.97|5805.97|5806.21|5806.21|5806.21|5806.21|5805.97|5805.97|0
1639397630000|2021-12-13 12:13:50|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|5805.99|0
1639397640000|2021-12-13 12:14:00|5806.28|5806.28|5806.76|5806.76|5806.76|5806.76|5806.28|5806.28|0
1639397650000|2021-12-13 12:14:10|5806.9|5806.9|5806.61|5806.61|5806.9|5806.9|5806.61|5806.61|0
1639397660000|2021-12-13 12:14:20|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|0
1639397680000|2021-12-13 12:14:40|5806.03|5806.03|5806.99|5806.99|5806.99|5806.99|5806.03|5806.03|0
1639397700000|2021-12-13 12:15:00|5806.54|5806.54|5806.32|5806.32|5806.61|5806.61|5806.32|5806.32|0
1639397710000|2021-12-13 12:15:10|5806.54|5806.54|5807.4|5807.4|5807.4|5807.4|5806.54|5806.54|0
1639397730000|2021-12-13 12:15:30|5807.64|5807.64|5807.35|5807.35|5807.64|5807.64|5807.35|5807.35|0
1639397750000|2021-12-13 12:15:50|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|0
1639397760000|2021-12-13 12:16:00|5806.8|5806.8|5806.51|5806.51|5806.8|5806.8|5806.51|5806.51|0
1639397770000|2021-12-13 12:16:10|5806.3|5806.3|5805.8|5805.8|5806.3|5806.3|5805.8|5805.8|0
1639397780000|2021-12-13 12:16:20|5806.03|5806.03|5806.02|5806.02|5806.03|5806.03|5806.02|5806.02|0
1639397800000|2021-12-13 12:16:40|5806.31|5806.31|5806.31|5806.31|5806.31|5806.31|5806.31|5806.31|0
1639397810000|2021-12-13 12:16:50|5806.53|5806.53|5806.77|5806.77|5806.77|5806.77|5806.53|5806.53|0
1639397830000|2021-12-13 12:17:10|5806.75|5806.75|5806.75|5806.75|5806.75|5806.75|5806.75|5806.75|0
1639397840000|2021-12-13 12:17:20|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|5807.04|0
1639397850000|2021-12-13 12:17:30|5806.75|5806.75|5807.04|5807.04|5807.04|5807.04|5806.75|5806.75|0
1639397880000|2021-12-13 12:18:00|5806.34|5806.34|5805.46|5805.46|5806.34|5806.34|5805.46|5805.46|0
1639397910000|2021-12-13 12:18:30|5805.44|5805.44|5805.36|5805.36|5805.44|5805.44|5805.36|5805.36|0
1639397920000|2021-12-13 12:18:40|5805.07|5805.07|5803.75|5803.75|5805.07|5805.07|5803.75|5803.75|0
1639397940000|2021-12-13 12:19:00|5802.99|5802.99|5802.96|5802.96|5802.99|5802.99|5802.96|5802.96|0
1639397950000|2021-12-13 12:19:10|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|5802.91|0
1639398000000|2021-12-13 12:20:00|5803.14|5803.14|5802.93|5802.93|5803.36|5803.36|5802.93|5802.93|0
1639398010000|2021-12-13 12:20:10|5803.65|5803.65|5804.55|5804.55|5804.55|5804.55|5803.65|5803.65|0
1639398020000|2021-12-13 12:20:20|5804.52|5804.52|5803.75|5803.75|5804.52|5804.52|5803.75|5803.75|0
1639398030000|2021-12-13 12:20:30|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|0
1639398040000|2021-12-13 12:20:40|5803.99|5803.99|5803.46|5803.46|5803.99|5803.99|5803.46|5803.46|0
1639398050000|2021-12-13 12:20:50|5803.43|5803.43|5803.6|5803.6|5803.67|5803.67|5803.42|5803.42|0
1639398080000|2021-12-13 12:21:20|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|5804.05|0
1639398090000|2021-12-13 12:21:30|5804.27|5804.27|5804.02|5804.02|5804.27|5804.27|5804.02|5804.02|0
1639398100000|2021-12-13 12:21:40|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|0
1639398110000|2021-12-13 12:21:50|5805.19|5805.19|5805.48|5805.48|5805.48|5805.48|5805.19|5805.19|0
1639398120000|2021-12-13 12:22:00|5805.49|5805.49|5805.76|5805.76|5805.76|5805.76|5805.49|5805.49|0
1639398130000|2021-12-13 12:22:10|5806.23|5806.23|5806.21|5806.21|5806.23|5806.23|5806|5806|0
1639398150000|2021-12-13 12:22:30|5805.73|5805.73|5805.47|5805.47|5805.73|5805.73|5805.47|5805.47|0
1639398160000|2021-12-13 12:22:40|5806.57|5806.57|5807.15|5807.15|5807.15|5807.15|5806.57|5806.57|0
1639398170000|2021-12-13 12:22:50|5806.94|5806.94|5805.16|5805.16|5806.94|5806.94|5805.16|5805.16|0
1639398180000|2021-12-13 12:23:00|5804.73|5804.73|5804.44|5804.44|5804.73|5804.73|5804.44|5804.44|0
1639398190000|2021-12-13 12:23:10|5804.66|5804.66|5804.16|5804.16|5804.66|5804.66|5804.16|5804.16|0
1639398240000|2021-12-13 12:24:00|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|0
1639398250000|2021-12-13 12:24:10|5804.35|5804.35|5804.08|5804.08|5804.36|5804.36|5803.87|5803.87|0
1639398260000|2021-12-13 12:24:20|5804.11|5804.11|5804.35|5804.35|5804.35|5804.35|5804.11|5804.11|0
1639398270000|2021-12-13 12:24:30|5804.06|5804.06|5803.9|5803.9|5804.06|5804.06|5803.84|5803.84|0
1639398290000|2021-12-13 12:24:50|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|0
1639398300000|2021-12-13 12:25:00|5803.37|5803.37|5803.87|5803.87|5803.87|5803.87|5803.37|5803.37|0
1639398310000|2021-12-13 12:25:10|5803.29|5803.29|5803.26|5803.26|5803.29|5803.29|5803.26|5803.26|0
1639398320000|2021-12-13 12:25:20|5803.55|5803.55|5803.3|5803.3|5803.55|5803.55|5803.3|5803.3|0
1639398330000|2021-12-13 12:25:30|5803.08|5803.08|5803.32|5803.32|5803.32|5803.32|5803.08|5803.08|0
1639398340000|2021-12-13 12:25:40|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|0
1639398350000|2021-12-13 12:25:50|5803.85|5803.85|5804.06|5804.06|5804.06|5804.06|5803.85|5803.85|0
1639398360000|2021-12-13 12:26:00|5803.77|5803.77|5803.77|5803.77|5803.77|5803.77|5803.77|5803.77|0
1639398370000|2021-12-13 12:26:10|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|5803.48|0
1639398380000|2021-12-13 12:26:20|5803.03|5803.03|5802.74|5802.74|5803.03|5803.03|5802.74|5802.74|0
1639398400000|2021-12-13 12:26:40|5802.75|5802.75|5802.75|5802.75|5802.75|5802.75|5802.75|5802.75|0
1639398410000|2021-12-13 12:26:50|5802.28|5802.28|5799.01|5799.01|5802.28|5802.28|5799.01|5799.01|0
1639398430000|2021-12-13 12:27:10|5798.72|5798.72|5797.69|5797.69|5798.72|5798.72|5797.69|5797.69|0
1639398440000|2021-12-13 12:27:20|5797.67|5797.67|5797.7|5797.7|5797.7|5797.7|5797.67|5797.67|0
1639398450000|2021-12-13 12:27:30|5797.69|5797.69|5797.21|5797.21|5797.69|5797.69|5797.21|5797.21|0
1639398460000|2021-12-13 12:27:40|5797.79|5797.79|5797.79|5797.79|5797.79|5797.79|5797.79|5797.79|0
1639398470000|2021-12-13 12:27:50|5798.03|5798.03|5798.24|5798.24|5798.24|5798.24|5798.03|5798.03|0
1639398490000|2021-12-13 12:28:10|5798.03|5798.03|5797.75|5797.75|5798.04|5798.04|5797.75|5797.75|0
1639398510000|2021-12-13 12:28:30|5797.97|5797.97|5797.19|5797.19|5797.97|5797.97|5796.88|5796.88|0
1639398520000|2021-12-13 12:28:40|5796.95|5796.95|5796.42|5796.42|5796.95|5796.95|5796.42|5796.42|0
1639398540000|2021-12-13 12:29:00|5796.18|5796.18|5795.03|5795.03|5796.18|5796.18|5795.03|5795.03|0
1639398550000|2021-12-13 12:29:10|5794.56|5794.56|5793.14|5793.14|5794.56|5794.56|5792.86|5792.86|0
1639398560000|2021-12-13 12:29:20|5793.38|5793.38|5793.33|5793.33|5793.38|5793.38|5793.33|5793.33|0
1639398570000|2021-12-13 12:29:30|5793.04|5793.04|5792.76|5792.76|5793.04|5793.04|5792.76|5792.76|0
1639398580000|2021-12-13 12:29:40|5792.8|5792.8|5793.23|5793.23|5793.23|5793.23|5792.8|5792.8|0
1639398590000|2021-12-13 12:29:50|5792.94|5792.94|5792.42|5792.42|5793.23|5793.23|5792.42|5792.42|0
1639398600000|2021-12-13 12:30:00|5792.13|5792.13|5792.37|5792.37|5792.37|5792.37|5792.13|5792.13|0
1639398610000|2021-12-13 12:30:10|5792.27|5792.27|5793.09|5793.09|5793.09|5793.09|5792.27|5792.27|0
1639398620000|2021-12-13 12:30:20|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|5793.52|0
1639398640000|2021-12-13 12:30:40|5793.73|5793.73|5793.97|5793.97|5793.97|5793.97|5793.73|5793.73|0
1639398660000|2021-12-13 12:31:00|5793.76|5793.76|5793.18|5793.18|5793.76|5793.76|5793.18|5793.18|0
1639398670000|2021-12-13 12:31:10|5793.47|5793.47|5793.18|5793.18|5793.47|5793.47|5793.18|5793.18|0
1639398680000|2021-12-13 12:31:20|5792.7|5792.7|5792.18|5792.18|5792.7|5792.7|5791.89|5791.89|0
1639398690000|2021-12-13 12:31:30|5792.41|5792.41|5793.21|5793.21|5793.21|5793.21|5792.41|5792.41|0
1639398720000|2021-12-13 12:32:00|5793.5|5793.5|5795.91|5795.91|5795.91|5795.91|5793.5|5793.5|0
1639398730000|2021-12-13 12:32:10|5795.96|5795.96|5796.55|5796.55|5796.55|5796.55|5795.96|5795.96|0
1639398740000|2021-12-13 12:32:20|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|0
1639398760000|2021-12-13 12:32:40|5795.97|5795.97|5796.64|5796.64|5796.64|5796.64|5795.97|5795.97|0
1639398770000|2021-12-13 12:32:50|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|0
1639398780000|2021-12-13 12:33:00|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|0
1639398790000|2021-12-13 12:33:10|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|0
1639398800000|2021-12-13 12:33:20|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|5795.64|0
1639398810000|2021-12-13 12:33:30|5795.88|5795.88|5796.17|5796.17|5796.17|5796.17|5795.88|5795.88|0
1639398830000|2021-12-13 12:33:50|5795.88|5795.88|5796.17|5796.17|5796.17|5796.17|5795.88|5795.88|0
1639398840000|2021-12-13 12:34:00|5795.88|5795.88|5795.64|5795.64|5795.88|5795.88|5795.64|5795.64|0
1639398860000|2021-12-13 12:34:20|5795.88|5795.88|5797.18|5797.18|5797.18|5797.18|5795.88|5795.88|0
1639398870000|2021-12-13 12:34:30|5797.42|5797.42|5797.23|5797.23|5797.47|5797.47|5797.23|5797.23|0
1639398880000|2021-12-13 12:34:40|5797.47|5797.47|5798.62|5798.62|5798.62|5798.62|5797.47|5797.47|0
1639398890000|2021-12-13 12:34:50|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1639398900000|2021-12-13 12:35:00|5798.72|5798.72|5798.43|5798.43|5798.72|5798.72|5798.43|5798.43|0
1639398910000|2021-12-13 12:35:10|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|0
1639398920000|2021-12-13 12:35:20|5796.96|5796.96|5796.96|5796.96|5796.96|5796.96|5796.96|5796.96|0
1639398960000|2021-12-13 12:36:00|5796.49|5796.49|5796.49|5796.49|5796.49|5796.49|5796.49|5796.49|0
1639398970000|2021-12-13 12:36:10|5796.7|5796.7|5796.41|5796.41|5796.7|5796.7|5796.41|5796.41|0
1639398980000|2021-12-13 12:36:20|5796.43|5796.43|5796.43|5796.43|5796.43|5796.43|5796.43|5796.43|0
1639398990000|2021-12-13 12:36:30|5796.19|5796.19|5796.19|5796.19|5796.19|5796.19|5796.19|5796.19|0
1639399000000|2021-12-13 12:36:40|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|5796.72|0
1639399010000|2021-12-13 12:36:50|5797.03|5797.03|5797.24|5797.24|5797.48|5797.48|5796.95|5796.95|0
1639399020000|2021-12-13 12:37:00|5797.53|5797.53|5797.55|5797.55|5797.55|5797.55|5797.53|5797.53|0
1639399030000|2021-12-13 12:37:10|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|0
1639399040000|2021-12-13 12:37:20|5797.03|5797.03|5797|5797|5797.03|5797.03|5797|5797|0
1639399050000|2021-12-13 12:37:30|5796.43|5796.43|5796.71|5796.71|5796.71|5796.71|5796.43|5796.43|0
1639399070000|2021-12-13 12:37:50|5796.43|5796.43|5795.95|5795.95|5796.43|5796.43|5795.95|5795.95|0
1639399080000|2021-12-13 12:38:00|5795.73|5795.73|5796.02|5796.02|5796.02|5796.02|5795.73|5795.73|0
1639399090000|2021-12-13 12:38:10|5796.31|5796.31|5796.31|5796.31|5796.6|5796.6|5796.31|5796.31|0
1639399110000|2021-12-13 12:38:30|5796.6|5796.6|5797.15|5797.15|5797.18|5797.18|5796.6|5796.6|0
1639399130000|2021-12-13 12:38:50|5796.91|5796.91|5796.62|5796.62|5796.91|5796.91|5796.62|5796.62|0
1639399140000|2021-12-13 12:39:00|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|0
1639399150000|2021-12-13 12:39:10|5795.95|5795.95|5796.41|5796.41|5796.41|5796.41|5795.95|5795.95|0
1639399160000|2021-12-13 12:39:20|5796.7|5796.7|5797.41|5797.41|5797.41|5797.41|5796.7|5796.7|0
1639399170000|2021-12-13 12:39:30|5798.58|5798.58|5798.58|5798.58|5798.58|5798.58|5798.58|5798.58|0
1639399190000|2021-12-13 12:39:50|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|0
1639399200000|2021-12-13 12:40:00|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|5798.37|0
1639399210000|2021-12-13 12:40:10|5798.58|5798.58|5798.58|5798.58|5798.58|5798.58|5798.58|5798.58|0
1639399220000|2021-12-13 12:40:20|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|0
1639399240000|2021-12-13 12:40:40|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1639399250000|2021-12-13 12:40:50|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|0
1639399260000|2021-12-13 12:41:00|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|5798.03|0
1639399280000|2021-12-13 12:41:20|5798.05|5798.05|5797.36|5797.36|5798.05|5798.05|5797.36|5797.36|0
1639399290000|2021-12-13 12:41:30|5797.07|5797.07|5796.86|5796.86|5797.07|5797.07|5796.86|5796.86|0
1639399300000|2021-12-13 12:41:40|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|0
1639399320000|2021-12-13 12:42:00|5796.86|5796.86|5796.28|5796.28|5797.07|5797.07|5796.28|5796.28|0
1639399330000|2021-12-13 12:42:10|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|0
1639399350000|2021-12-13 12:42:30|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|0
1639399360000|2021-12-13 12:42:40|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|5796.86|0
1639399370000|2021-12-13 12:42:50|5797.15|5797.15|5796.12|5796.12|5797.15|5797.15|5796.12|5796.12|0
1639399380000|2021-12-13 12:43:00|5795.83|5795.83|5795.75|5795.75|5795.83|5795.83|5795.75|5795.75|0
1639399390000|2021-12-13 12:43:10|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|0
1639399400000|2021-12-13 12:43:20|5795.53|5795.53|5795.77|5795.77|5795.77|5795.77|5795.53|5795.53|0
1639399410000|2021-12-13 12:43:30|5795.74|5795.74|5795.67|5795.67|5795.74|5795.74|5795.67|5795.67|0
1639399430000|2021-12-13 12:43:50|5795.91|5795.91|5796.15|5796.15|5796.15|5796.15|5795.86|5795.86|0
1639399440000|2021-12-13 12:44:00|5796.36|5796.36|5797.3|5797.3|5797.42|5797.42|5796.36|5796.36|0
1639399450000|2021-12-13 12:44:10|5797.24|5797.24|5797.52|5797.52|5797.52|5797.52|5797.24|5797.24|0
1639399460000|2021-12-13 12:44:20|5799.72|5799.72|5799.72|5799.72|5799.72|5799.72|5799.72|5799.72|0
1639399470000|2021-12-13 12:44:30|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|0
1639399480000|2021-12-13 12:44:40|5799.99|5799.99|5800.02|5800.02|5800.03|5800.03|5799.99|5799.99|0
1639399490000|2021-12-13 12:44:50|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|0
1639399500000|2021-12-13 12:45:00|5799.82|5799.82|5799.84|5799.84|5800.05|5800.05|5799.82|5799.82|0
1639399510000|2021-12-13 12:45:10|5799.85|5799.85|5800.38|5800.38|5800.38|5800.38|5799.85|5799.85|0
1639399520000|2021-12-13 12:45:20|5800.6|5800.6|5799.83|5799.83|5800.6|5800.6|5799.83|5799.83|0
1639399530000|2021-12-13 12:45:30|5799.54|5799.54|5799.54|5799.54|5799.54|5799.54|5799.54|5799.54|0
1639399540000|2021-12-13 12:45:40|5799.11|5799.11|5799.09|5799.09|5799.11|5799.11|5799.09|5799.09|0
1639399550000|2021-12-13 12:45:50|5798.85|5798.85|5797.84|5797.84|5798.85|5798.85|5797.84|5797.84|0
1639399560000|2021-12-13 12:46:00|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|0
1639399570000|2021-12-13 12:46:10|5797.32|5797.32|5797.32|5797.32|5797.32|5797.32|5797.32|5797.32|0
1639399580000|2021-12-13 12:46:20|5797.56|5797.56|5797.6|5797.6|5797.6|5797.6|5797.56|5797.56|0
1639399590000|2021-12-13 12:46:30|5797.66|5797.66|5797.09|5797.09|5797.66|5797.66|5797.08|5797.08|0
1639399600000|2021-12-13 12:46:40|5797.07|5797.07|5797.3|5797.3|5797.3|5797.3|5797.06|5797.06|0
1639399610000|2021-12-13 12:46:50|5797.26|5797.26|5797.25|5797.25|5797.26|5797.26|5797.25|5797.25|0
1639399620000|2021-12-13 12:47:00|5797.76|5797.76|5797.77|5797.77|5797.77|5797.77|5797.76|5797.76|0
1639399640000|2021-12-13 12:47:20|5798.06|5798.06|5798.01|5798.01|5798.3|5798.3|5798.01|5798.01|0
1639399660000|2021-12-13 12:47:40|5798.02|5798.02|5798.45|5798.45|5798.45|5798.45|5798.02|5798.02|0
1639399670000|2021-12-13 12:47:50|5798.69|5798.69|5798.26|5798.26|5798.69|5798.69|5798.26|5798.26|0
1639399680000|2021-12-13 12:48:00|5798.48|5798.48|5799.27|5799.27|5799.27|5799.27|5798.48|5798.48|0
1639399690000|2021-12-13 12:48:10|5798.69|5798.69|5798.45|5798.45|5798.69|5798.69|5798.45|5798.45|0
1639399700000|2021-12-13 12:48:20|5798.22|5798.22|5797.93|5797.93|5798.22|5798.22|5797.93|5797.93|0
1639399710000|2021-12-13 12:48:30|5798.22|5798.22|5798.29|5798.29|5798.29|5798.29|5798.22|5798.22|0
1639399720000|2021-12-13 12:48:40|5798|5798|5798|5798|5798|5798|5798|5798|0
1639399740000|2021-12-13 12:49:00|5797.71|5797.71|5798.01|5798.01|5798.01|5798.01|5797.71|5797.71|0
1639399750000|2021-12-13 12:49:10|5798.52|5798.52|5801.36|5801.36|5801.36|5801.36|5798.52|5798.52|0
1639399760000|2021-12-13 12:49:20|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|5801.41|0
1639399770000|2021-12-13 12:49:30|5801.45|5801.45|5801.93|5801.93|5801.93|5801.93|5801.45|5801.45|0
1639399820000|2021-12-13 12:50:20|5801.69|5801.69|5802.6|5802.6|5802.6|5802.6|5801.69|5801.69|0
1639399830000|2021-12-13 12:50:30|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|0
1639399840000|2021-12-13 12:50:40|5802.24|5802.24|5803.05|5803.05|5803.05|5803.05|5802.19|5802.19|0
1639399850000|2021-12-13 12:50:50|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|0
1639399860000|2021-12-13 12:51:00|5803.58|5803.58|5802.72|5802.72|5803.58|5803.58|5802.72|5802.72|0
1639399870000|2021-12-13 12:51:10|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|0
1639399880000|2021-12-13 12:51:20|5802.19|5802.19|5800.75|5800.75|5802.19|5802.19|5800.75|5800.75|0
1639399890000|2021-12-13 12:51:30|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1639399900000|2021-12-13 12:51:40|5800.18|5800.18|5800.18|5800.18|5800.18|5800.18|5800.18|5800.18|0
1639399920000|2021-12-13 12:52:00|5799.51|5799.51|5799.51|5799.51|5799.51|5799.51|5799.51|5799.51|0
1639399940000|2021-12-13 12:52:20|5799.75|5799.75|5800.47|5800.47|5800.47|5800.47|5799.75|5799.75|0
1639399950000|2021-12-13 12:52:30|5800.25|5800.25|5800.99|5800.99|5800.99|5800.99|5800.25|5800.25|0
1639399960000|2021-12-13 12:52:40|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|0
1639399970000|2021-12-13 12:52:50|5800.47|5800.47|5800.18|5800.18|5800.75|5800.75|5800.18|5800.18|0
1639399980000|2021-12-13 12:53:00|5799.46|5799.46|5799.46|5799.46|5799.46|5799.46|5799.46|5799.46|0
1639399990000|2021-12-13 12:53:10|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|0
1639400000000|2021-12-13 12:53:20|5799.27|5799.27|5799.51|5799.51|5799.51|5799.51|5799.27|5799.27|0
1639400010000|2021-12-13 12:53:30|5799.8|5799.8|5799.51|5799.51|5799.8|5799.8|5799.51|5799.51|0
1639400020000|2021-12-13 12:53:40|5800.01|5800.01|5799.96|5799.96|5800.01|5800.01|5799.96|5799.96|0
1639400030000|2021-12-13 12:53:50|5799.93|5799.93|5799.87|5799.87|5799.93|5799.93|5799.87|5799.87|0
1639400050000|2021-12-13 12:54:10|5799.85|5799.85|5799.52|5799.52|5799.85|5799.85|5799.52|5799.52|0
1639400070000|2021-12-13 12:54:30|5799.09|5799.09|5797.39|5797.39|5799.09|5799.09|5797.17|5797.17|0
1639400080000|2021-12-13 12:54:40|5796.91|5796.91|5796.7|5796.7|5796.91|5796.91|5796.7|5796.7|0
1639400090000|2021-12-13 12:54:50|5796.41|5796.41|5795.98|5795.98|5796.41|5796.41|5795.98|5795.98|0
1639400100000|2021-12-13 12:55:00|5796.5|5796.5|5797.17|5797.17|5797.39|5797.39|5796.5|5796.5|0
1639400110000|2021-12-13 12:55:10|5797.68|5797.68|5798.13|5798.13|5798.15|5798.15|5797.68|5797.68|0
1639400120000|2021-12-13 12:55:20|5798.56|5798.56|5798.56|5798.56|5798.56|5798.56|5798.56|5798.56|0
1639400130000|2021-12-13 12:55:30|5798.58|5798.58|5798.15|5798.15|5798.58|5798.58|5798.15|5798.15|0
1639400140000|2021-12-13 12:55:40|5798.1|5798.1|5798.1|5798.1|5798.1|5798.1|5798.1|5798.1|0
1639400150000|2021-12-13 12:55:50|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|0
1639400170000|2021-12-13 12:56:10|5797.73|5797.73|5797.78|5797.78|5798.07|5798.07|5797.49|5797.49|0
1639400180000|2021-12-13 12:56:20|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|0
1639400190000|2021-12-13 12:56:30|5798.71|5798.71|5799.19|5799.19|5799.19|5799.19|5798.71|5798.71|0
1639400200000|2021-12-13 12:56:40|5799.23|5799.23|5799.95|5799.95|5799.95|5799.95|5799.23|5799.23|0
1639400210000|2021-12-13 12:56:50|5799.73|5799.73|5799.73|5799.73|5799.75|5799.75|5799.73|5799.73|0
1639400220000|2021-12-13 12:57:00|5799.81|5799.81|5799.52|5799.52|5799.81|5799.81|5799.52|5799.52|0
1639400230000|2021-12-13 12:57:10|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|0
1639400240000|2021-12-13 12:57:20|5799.75|5799.75|5799.75|5799.75|5799.75|5799.75|5799.75|5799.75|0
1639400250000|2021-12-13 12:57:30|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|0
1639400260000|2021-12-13 12:57:40|5800.8|5800.8|5800.8|5800.8|5800.8|5800.8|5800.8|5800.8|0
1639400270000|2021-12-13 12:57:50|5801.04|5801.04|5802.28|5802.28|5802.28|5802.28|5801.04|5801.04|0
1639400280000|2021-12-13 12:58:00|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|0
1639400290000|2021-12-13 12:58:10|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|0
1639400300000|2021-12-13 12:58:20|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|0
1639400310000|2021-12-13 12:58:30|5801.35|5801.35|5801.34|5801.34|5801.35|5801.35|5801.34|5801.34|0
1639400320000|2021-12-13 12:58:40|5801.55|5801.55|5801.55|5801.55|5801.55|5801.55|5801.55|5801.55|0
1639400340000|2021-12-13 12:59:00|5801.81|5801.81|5802|5802|5802|5802|5801.76|5801.76|0
1639400350000|2021-12-13 12:59:10|5801.98|5801.98|5802.65|5802.65|5802.65|5802.65|5801.98|5801.98|0
1639400360000|2021-12-13 12:59:20|5802.94|5802.94|5802.95|5802.95|5802.95|5802.95|5802.94|5802.94|0
1639400390000|2021-12-13 12:59:50|5802.92|5802.92|5804.49|5804.49|5804.74|5804.74|5802.92|5802.92|0
1639400400000|2021-12-13 13:00:00|5804.73|5804.73|5809.74|5809.74|5810.03|5810.03|5804.73|5804.73|0
1639400410000|2021-12-13 13:00:10|5810.22|5810.22|5811.03|5811.03|5811.03|5811.03|5810.22|5810.22|0
1639400420000|2021-12-13 13:00:20|5811.32|5811.32|5811.33|5811.33|5811.33|5811.33|5811.32|5811.32|0
1639400430000|2021-12-13 13:00:30|5811.04|5811.04|5810.47|5810.47|5811.04|5811.04|5810.23|5810.23|0
1639400440000|2021-12-13 13:00:40|5810.23|5810.23|5810.23|5810.23|5810.23|5810.23|5810.23|5810.23|0
1639400450000|2021-12-13 13:00:50|5810.01|5810.01|5810.33|5810.33|5810.33|5810.33|5809.51|5809.51|0
1639400460000|2021-12-13 13:01:00|5810.55|5810.55|5809.9|5809.9|5810.55|5810.55|5809.9|5809.9|0
1639400470000|2021-12-13 13:01:10|5810.11|5810.11|5810.33|5810.33|5810.33|5810.33|5810.11|5810.11|0
1639400480000|2021-12-13 13:01:20|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1639400490000|2021-12-13 13:01:30|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|0
1639400500000|2021-12-13 13:01:40|5809.93|5809.93|5810.98|5810.98|5810.98|5810.98|5809.64|5809.64|0
1639400510000|2021-12-13 13:01:50|5810.83|5810.83|5810.82|5810.82|5810.83|5810.83|5810.81|5810.81|0
1639400520000|2021-12-13 13:02:00|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|0
1639400540000|2021-12-13 13:02:20|5810.55|5810.55|5810.02|5810.02|5810.55|5810.55|5810.02|5810.02|0
1639400550000|2021-12-13 13:02:30|5810.26|5810.26|5810.83|5810.83|5810.83|5810.83|5810.26|5810.26|0
1639400580000|2021-12-13 13:03:00|5811.12|5811.12|5811.89|5811.89|5811.89|5811.89|5811.12|5811.12|0
1639400600000|2021-12-13 13:03:20|5811.6|5811.6|5810.86|5810.86|5811.6|5811.6|5810.86|5810.86|0
1639400610000|2021-12-13 13:03:30|5811.79|5811.79|5812.08|5812.08|5812.08|5812.08|5811.79|5811.79|0
1639400620000|2021-12-13 13:03:40|5812.53|5812.53|5812.53|5812.53|5812.53|5812.53|5812.53|5812.53|0
1639400630000|2021-12-13 13:03:50|5812.24|5812.24|5811.95|5811.95|5812.24|5812.24|5811.94|5811.94|0
1639400650000|2021-12-13 13:04:10|5811.72|5811.72|5811.5|5811.5|5811.72|5811.72|5811.5|5811.5|0
1639400660000|2021-12-13 13:04:20|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|5811.72|0
1639400680000|2021-12-13 13:04:40|5811.19|5811.19|5810.02|5810.02|5811.19|5811.19|5810.02|5810.02|0
1639400700000|2021-12-13 13:05:00|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|5810.03|0
1639400710000|2021-12-13 13:05:10|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1639400730000|2021-12-13 13:05:30|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|0
1639400740000|2021-12-13 13:05:40|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|5809.7|0
1639400770000|2021-12-13 13:06:10|5808.75|5808.75|5809.54|5809.54|5809.54|5809.54|5808.75|5808.75|0
1639400790000|2021-12-13 13:06:30|5809.58|5809.58|5810.3|5810.3|5810.3|5810.3|5809.58|5809.58|0
1639400800000|2021-12-13 13:06:40|5810.54|5810.54|5810.83|5810.83|5810.83|5810.83|5810.3|5810.3|0
1639400810000|2021-12-13 13:06:50|5811.07|5811.07|5811.36|5811.36|5811.36|5811.36|5811.07|5811.07|0
1639400830000|2021-12-13 13:07:10|5811.86|5811.86|5813.75|5813.75|5814.04|5814.04|5811.86|5811.86|0
1639400840000|2021-12-13 13:07:20|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|0
1639400850000|2021-12-13 13:07:30|5813.17|5813.17|5812.95|5812.95|5813.45|5813.45|5812.87|5812.87|0
1639400860000|2021-12-13 13:07:40|5813.23|5813.23|5812.95|5812.95|5813.23|5813.23|5812.95|5812.95|0
1639400870000|2021-12-13 13:07:50|5812.73|5812.73|5812.04|5812.04|5812.73|5812.73|5812.04|5812.04|0
1639400880000|2021-12-13 13:08:00|5812.03|5812.03|5812.01|5812.01|5812.03|5812.03|5812.01|5812.01|0
1639400890000|2021-12-13 13:08:10|5810.87|5810.87|5810.87|5810.87|5810.87|5810.87|5810.87|5810.87|0
1639400900000|2021-12-13 13:08:20|5810.82|5810.82|5810.39|5810.39|5810.82|5810.82|5810.39|5810.39|0
1639400920000|2021-12-13 13:08:40|5810.82|5810.82|5811.11|5811.11|5811.11|5811.11|5810.82|5810.82|0
1639400930000|2021-12-13 13:08:50|5811.09|5811.09|5811.33|5811.33|5811.33|5811.33|5811.08|5811.08|0
1639400940000|2021-12-13 13:09:00|5811.55|5811.55|5813.01|5813.01|5813.01|5813.01|5811.55|5811.55|0
1639400950000|2021-12-13 13:09:10|5813.09|5813.09|5814.43|5814.43|5814.43|5814.43|5813.09|5813.09|0
1639400970000|2021-12-13 13:09:30|5814.9|5814.9|5815.32|5815.32|5815.32|5815.32|5814.9|5814.9|0
1639400990000|2021-12-13 13:09:50|5814.74|5814.74|5813.93|5813.93|5814.74|5814.74|5813.93|5813.93|0
1639401020000|2021-12-13 13:10:20|5813.46|5813.46|5813.46|5813.46|5813.47|5813.47|5813.46|5813.46|0
1639401040000|2021-12-13 13:10:40|5812.98|5812.98|5812.98|5812.98|5812.98|5812.98|5812.98|5812.98|0
1639401050000|2021-12-13 13:10:50|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|0
1639401060000|2021-12-13 13:11:00|5812.98|5812.98|5812.65|5812.65|5812.98|5812.98|5812.65|5812.65|0
1639401070000|2021-12-13 13:11:10|5812.22|5812.22|5812.46|5812.46|5812.46|5812.46|5812.22|5812.22|0
1639401080000|2021-12-13 13:11:20|5813.91|5813.91|5814.52|5814.52|5814.52|5814.52|5813.91|5813.91|0
1639401090000|2021-12-13 13:11:30|5814.23|5814.23|5813.28|5813.28|5814.23|5814.23|5813.28|5813.28|0
1639401100000|2021-12-13 13:11:40|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|0
1639401110000|2021-12-13 13:11:50|5812.98|5812.98|5812.74|5812.74|5812.98|5812.98|5812.74|5812.74|0
1639401120000|2021-12-13 13:12:00|5812.45|5812.45|5812.74|5812.74|5812.74|5812.74|5812.45|5812.45|0
1639401130000|2021-12-13 13:12:10|5812.45|5812.45|5812.74|5812.74|5812.74|5812.74|5812.45|5812.45|0
1639401140000|2021-12-13 13:12:20|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|0
1639401150000|2021-12-13 13:12:30|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1639401160000|2021-12-13 13:12:40|5811.95|5811.95|5811.37|5811.37|5811.95|5811.95|5811.37|5811.37|0
1639401170000|2021-12-13 13:12:50|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|0
1639401190000|2021-12-13 13:13:10|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|0
1639401200000|2021-12-13 13:13:20|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1639401220000|2021-12-13 13:13:40|5810.43|5810.43|5810.65|5810.65|5810.65|5810.65|5810.43|5810.43|0
1639401230000|2021-12-13 13:13:50|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|0
1639401240000|2021-12-13 13:14:00|5810.58|5810.58|5810.87|5810.87|5810.87|5810.87|5810.58|5810.58|0
1639401250000|2021-12-13 13:14:10|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|0
1639401260000|2021-12-13 13:14:20|5810.44|5810.44|5811.01|5811.01|5811.01|5811.01|5810.44|5810.44|0
1639401270000|2021-12-13 13:14:30|5811.05|5811.05|5811.91|5811.91|5811.91|5811.91|5811.05|5811.05|0
1639401280000|2021-12-13 13:14:40|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|0
1639401300000|2021-12-13 13:15:00|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|0
1639401310000|2021-12-13 13:15:10|5810.96|5810.96|5810.96|5810.96|5810.96|5810.96|5810.96|5810.96|0
1639401320000|2021-12-13 13:15:20|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|0
1639401330000|2021-12-13 13:15:30|5810.31|5810.31|5810.31|5810.31|5810.31|5810.31|5810.31|5810.31|0
1639401340000|2021-12-13 13:15:40|5810.57|5810.57|5811.02|5811.02|5811.02|5811.02|5810.57|5810.57|0
1639401360000|2021-12-13 13:16:00|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|0
1639401370000|2021-12-13 13:16:10|5810.33|5810.33|5809.4|5809.4|5810.33|5810.33|5809.4|5809.4|0
1639401380000|2021-12-13 13:16:20|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|5809.86|0
1639401400000|2021-12-13 13:16:40|5809.57|5809.57|5809.35|5809.35|5809.57|5809.57|5809.35|5809.35|0
1639401410000|2021-12-13 13:16:50|5809.11|5809.11|5809.11|5809.11|5809.11|5809.11|5809.11|5809.11|0
1639401420000|2021-12-13 13:17:00|5808.83|5808.83|5808.83|5808.83|5808.83|5808.83|5808.83|5808.83|0
1639401430000|2021-12-13 13:17:10|5808.54|5808.54|5808.08|5808.08|5808.54|5808.54|5808.08|5808.08|0
1639401440000|2021-12-13 13:17:20|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|0
1639401480000|2021-12-13 13:18:00|5807.58|5807.58|5806.53|5806.53|5807.58|5807.58|5806.53|5806.53|0
1639401490000|2021-12-13 13:18:10|5806.81|5806.81|5806.53|5806.53|5806.81|5806.81|5806.53|5806.53|0
1639401500000|2021-12-13 13:18:20|5806.24|5806.24|5805.07|5805.07|5806.24|5806.24|5805.07|5805.07|0
1639401510000|2021-12-13 13:18:30|5804.78|5804.78|5804.78|5804.78|5804.78|5804.78|5804.78|5804.78|0
1639401540000|2021-12-13 13:19:00|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|0
1639401560000|2021-12-13 13:19:20|5805.81|5805.81|5806.98|5806.98|5806.98|5806.98|5805.81|5805.81|0
1639401580000|2021-12-13 13:19:40|5807.01|5807.01|5805.62|5805.62|5807.3|5807.3|5805.33|5805.33|0
1639401590000|2021-12-13 13:19:50|5805.6|5805.6|5805.58|5805.58|5805.6|5805.6|5805.58|5805.58|0
1639401600000|2021-12-13 13:20:00|5805.87|5805.87|5806.16|5806.16|5806.16|5806.16|5805.87|5805.87|0
1639401610000|2021-12-13 13:20:10|5806.18|5806.18|5806.28|5806.28|5806.28|5806.28|5806.18|5806.18|0
1639401640000|2021-12-13 13:20:40|5806.34|5806.34|5806.34|5806.34|5806.34|5806.34|5806.34|5806.34|0
1639401650000|2021-12-13 13:20:50|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|5806.58|0
1639401660000|2021-12-13 13:21:00|5806.34|5806.34|5806.32|5806.32|5806.34|5806.34|5806.32|5806.32|0
1639401670000|2021-12-13 13:21:10|5806.27|5806.27|5806.24|5806.24|5806.27|5806.27|5806.24|5806.24|0
1639401690000|2021-12-13 13:21:30|5805.33|5805.33|5805.33|5805.33|5805.33|5805.33|5805.33|5805.33|0
1639401740000|2021-12-13 13:22:20|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1639401750000|2021-12-13 13:22:30|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|0
1639401760000|2021-12-13 13:22:40|5805.21|5805.21|5805.5|5805.5|5805.5|5805.5|5805.21|5805.21|0
1639401790000|2021-12-13 13:23:10|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|0
1639401820000|2021-12-13 13:23:40|5805.27|5805.27|5804.44|5804.44|5805.27|5805.27|5804.44|5804.44|0
1639401830000|2021-12-13 13:23:50|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|0
1639401840000|2021-12-13 13:24:00|5804.46|5804.46|5804.89|5804.89|5805.13|5805.13|5804.46|5804.46|0
1639401850000|2021-12-13 13:24:10|5805.13|5805.13|5806|5806|5806|5806|5805.13|5805.13|0
1639401860000|2021-12-13 13:24:20|5805.49|5805.49|5805.52|5805.52|5805.54|5805.54|5805.49|5805.49|0
1639401870000|2021-12-13 13:24:30|5805.23|5805.23|5804.23|5804.23|5805.23|5805.23|5804.23|5804.23|0
1639401880000|2021-12-13 13:24:40|5803.8|5803.8|5803.8|5803.8|5803.8|5803.8|5803.8|5803.8|0
1639401890000|2021-12-13 13:24:50|5803.51|5803.51|5803.22|5803.22|5803.51|5803.51|5803.22|5803.22|0
1639401900000|2021-12-13 13:25:00|5803.18|5803.18|5802.72|5802.72|5803.2|5803.2|5802.72|5802.72|0
1639401920000|2021-12-13 13:25:20|5803.27|5803.27|5803.85|5803.85|5803.85|5803.85|5803.27|5803.27|0
1639401930000|2021-12-13 13:25:30|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|0
1639401940000|2021-12-13 13:25:40|5803.32|5803.32|5804.23|5804.23|5804.23|5804.23|5803.32|5803.32|0
1639401950000|2021-12-13 13:25:50|5803.8|5803.8|5803.78|5803.78|5803.8|5803.8|5803.56|5803.56|0
1639401960000|2021-12-13 13:26:00|5804.37|5804.37|5805.4|5805.4|5805.4|5805.4|5804.08|5804.08|0
1639401970000|2021-12-13 13:26:10|5805.41|5805.41|5805.2|5805.2|5805.44|5805.44|5805.2|5805.2|0
1639401980000|2021-12-13 13:26:20|5804.99|5804.99|5804.98|5804.98|5805|5805|5804.98|5804.98|0
1639401990000|2021-12-13 13:26:30|5804.74|5804.74|5806.25|5806.25|5806.25|5806.25|5804.74|5804.74|0
1639402000000|2021-12-13 13:26:40|5806.68|5806.68|5806.68|5806.68|5806.68|5806.68|5806.68|5806.68|0
1639402020000|2021-12-13 13:27:00|5806.69|5806.69|5806.69|5806.69|5806.69|5806.69|5806.69|5806.69|0
1639402030000|2021-12-13 13:27:10|5806.98|5806.98|5806.4|5806.4|5806.98|5806.98|5806.11|5806.11|0
1639402050000|2021-12-13 13:27:30|5804.99|5804.99|5804.7|5804.7|5804.99|5804.99|5804.7|5804.7|0
1639402060000|2021-12-13 13:27:40|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|0
1639402070000|2021-12-13 13:27:50|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1639402080000|2021-12-13 13:28:00|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|0
1639402100000|2021-12-13 13:28:20|5804.19|5804.19|5803.9|5803.9|5804.19|5804.19|5803.9|5803.9|0
1639402110000|2021-12-13 13:28:30|5802.66|5802.66|5801.98|5801.98|5802.66|5802.66|5801.98|5801.98|0
1639402120000|2021-12-13 13:28:40|5801.51|5801.51|5801.22|5801.22|5801.51|5801.51|5801.22|5801.22|0
1639402130000|2021-12-13 13:28:50|5800.93|5800.93|5800.84|5800.84|5800.93|5800.93|5800.84|5800.84|0
1639402140000|2021-12-13 13:29:00|5800.86|5800.86|5800.87|5800.87|5800.87|5800.87|5800.86|5800.86|0
1639402150000|2021-12-13 13:29:10|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|0
1639402160000|2021-12-13 13:29:20|5800.6|5800.6|5800.6|5800.6|5800.6|5800.6|5800.6|5800.6|0
1639402190000|2021-12-13 13:29:50|5801.65|5801.65|5801.55|5801.55|5801.65|5801.65|5801.55|5801.55|0
1639402200000|2021-12-13 13:30:00|5801.33|5801.33|5799.54|5799.54|5801.33|5801.33|5799.54|5799.54|0
1639402220000|2021-12-13 13:30:20|5800.11|5800.11|5800.67|5800.67|5800.96|5800.96|5800.11|5800.11|0
1639402230000|2021-12-13 13:30:30|5800.38|5800.38|5800.38|5800.38|5800.41|5800.41|5800.38|5800.38|0
1639402240000|2021-12-13 13:30:40|5800.67|5800.67|5801.75|5801.75|5801.75|5801.75|5800.67|5800.67|0
1639402250000|2021-12-13 13:30:50|5802.03|5802.03|5802.34|5802.34|5802.34|5802.34|5802.03|5802.03|0
1639402270000|2021-12-13 13:31:10|5802.32|5802.32|5802.03|5802.03|5802.32|5802.32|5802.03|5802.03|0
1639402280000|2021-12-13 13:31:20|5802.99|5802.99|5802.99|5802.99|5802.99|5802.99|5802.99|5802.99|0
1639402290000|2021-12-13 13:31:30|5802.77|5802.77|5802.77|5802.77|5802.77|5802.77|5802.19|5802.19|0
1639402300000|2021-12-13 13:31:40|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1639402320000|2021-12-13 13:32:00|5802.51|5802.51|5802.27|5802.27|5802.51|5802.51|5802.27|5802.27|0
1639402330000|2021-12-13 13:32:10|5802.85|5802.85|5803.59|5803.59|5803.59|5803.59|5802.85|5802.85|0
1639402340000|2021-12-13 13:32:20|5803.83|5803.83|5803.59|5803.59|5803.83|5803.83|5803.59|5803.59|0
1639402350000|2021-12-13 13:32:30|5804.04|5804.04|5804.14|5804.14|5804.5|5804.5|5803.85|5803.85|0
1639402360000|2021-12-13 13:32:40|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|0
1639402370000|2021-12-13 13:32:50|5803.56|5803.56|5803.54|5803.54|5803.56|5803.56|5803.54|5803.54|0
1639402380000|2021-12-13 13:33:00|5803.83|5803.83|5803.06|5803.06|5803.83|5803.83|5803.06|5803.06|0
1639402390000|2021-12-13 13:33:10|5802.77|5802.77|5801.24|5801.24|5802.77|5802.77|5801.22|5801.22|0
1639402400000|2021-12-13 13:33:20|5800.52|5800.52|5800.52|5800.52|5800.52|5800.52|5800.52|5800.52|0
1639402410000|2021-12-13 13:33:30|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|5800.49|0
1639402420000|2021-12-13 13:33:40|5800.06|5800.06|5799.86|5799.86|5800.09|5800.09|5799.86|5799.86|0
1639402430000|2021-12-13 13:33:50|5799.84|5799.84|5799.76|5799.76|5799.84|5799.84|5799.76|5799.76|0
1639402440000|2021-12-13 13:34:00|5799.81|5799.81|5799.82|5799.82|5799.82|5799.82|5799.79|5799.79|0
1639402450000|2021-12-13 13:34:10|5799.25|5799.25|5799.26|5799.26|5799.27|5799.27|5799.25|5799.25|0
1639402460000|2021-12-13 13:34:20|5799.5|5799.5|5799.73|5799.73|5799.73|5799.73|5799.5|5799.5|0
1639402470000|2021-12-13 13:34:30|5799.45|5799.45|5799.45|5799.45|5799.45|5799.45|5799.45|5799.45|0
1639402490000|2021-12-13 13:34:50|5798.28|5798.28|5798.28|5798.28|5798.28|5798.28|5798.28|5798.28|0
1639402500000|2021-12-13 13:35:00|5797.85|5797.85|5798.09|5798.09|5798.09|5798.09|5797.85|5797.85|0
1639402510000|2021-12-13 13:35:10|5798.56|5798.56|5798.58|5798.58|5798.58|5798.58|5798.56|5798.56|0
1639402520000|2021-12-13 13:35:20|5798.59|5798.59|5800.2|5800.2|5800.2|5800.2|5798.59|5798.59|0
1639402530000|2021-12-13 13:35:30|5800.21|5800.21|5800.19|5800.19|5800.21|5800.21|5800.19|5800.19|0
1639402550000|2021-12-13 13:35:50|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1639402560000|2021-12-13 13:36:00|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|0
1639402590000|2021-12-13 13:36:30|5799.19|5799.19|5797.19|5797.19|5799.19|5799.19|5797.19|5797.19|0
1639402610000|2021-12-13 13:36:50|5797.22|5797.22|5797.24|5797.24|5797.24|5797.24|5797.22|5797.22|0
1639402640000|2021-12-13 13:37:20|5797.52|5797.52|5797.76|5797.76|5797.98|5797.98|5797.52|5797.52|0
1639402650000|2021-12-13 13:37:30|5797.52|5797.52|5797.81|5797.81|5797.81|5797.81|5797.52|5797.52|0
1639402660000|2021-12-13 13:37:40|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1639402670000|2021-12-13 13:37:50|5797.29|5797.29|5797.07|5797.07|5797.29|5797.29|5797.07|5797.07|0
1639402690000|2021-12-13 13:38:10|5797.29|5797.29|5798.05|5798.05|5798.34|5798.34|5797.29|5797.29|0
1639402700000|2021-12-13 13:38:20|5798.27|5798.27|5798.05|5798.05|5798.27|5798.27|5798.05|5798.05|0
1639402710000|2021-12-13 13:38:30|5798.27|5798.27|5798.27|5798.27|5798.27|5798.27|5798.27|5798.27|0
1639402720000|2021-12-13 13:38:40|5797.81|5797.81|5798.1|5798.1|5798.1|5798.1|5797.81|5797.81|0
1639402730000|2021-12-13 13:38:50|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|0
1639402740000|2021-12-13 13:39:00|5797.58|5797.58|5796.85|5796.85|5797.58|5797.58|5796.85|5796.85|0
1639402750000|2021-12-13 13:39:10|5796.42|5796.42|5797.12|5797.12|5797.12|5797.12|5796.42|5796.42|0
1639402770000|2021-12-13 13:39:30|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1639402790000|2021-12-13 13:39:50|5797.12|5797.12|5796.64|5796.64|5797.12|5797.12|5796.64|5796.64|0
1639402800000|2021-12-13 13:40:00|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|0
1639402810000|2021-12-13 13:40:10|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|5796.93|0
1639402820000|2021-12-13 13:40:20|5797.17|5797.17|5797.46|5797.46|5797.46|5797.46|5797.17|5797.17|0
1639402830000|2021-12-13 13:40:30|5797.91|5797.91|5799.44|5799.44|5799.44|5799.44|5797.91|5797.91|0
1639402840000|2021-12-13 13:40:40|5799.42|5799.42|5798.51|5798.51|5799.42|5799.42|5798.27|5798.27|0
1639402850000|2021-12-13 13:40:50|5798.73|5798.73|5799.42|5799.42|5799.42|5799.42|5798.73|5798.73|0
1639402860000|2021-12-13 13:41:00|5799.66|5799.66|5802.15|5802.15|5802.15|5802.15|5799.66|5799.66|0
1639402870000|2021-12-13 13:41:10|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|0
1639402890000|2021-12-13 13:41:30|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|5802.16|0
1639402900000|2021-12-13 13:41:40|5801.94|5801.94|5802.01|5802.01|5802.01|5802.01|5801.25|5801.25|0
1639402910000|2021-12-13 13:41:50|5802.94|5802.94|5803.52|5803.52|5803.52|5803.52|5802.94|5802.94|0
1639402920000|2021-12-13 13:42:00|5803.76|5803.76|5802.89|5802.89|5803.76|5803.76|5802.89|5802.89|0
1639402930000|2021-12-13 13:42:10|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|0
1639402940000|2021-12-13 13:42:20|5802.99|5802.99|5802.7|5802.7|5802.99|5802.99|5802.7|5802.7|0
1639402950000|2021-12-13 13:42:30|5802.18|5802.18|5802.18|5802.18|5802.18|5802.18|5802.18|5802.18|0
1639402960000|2021-12-13 13:42:40|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|0
1639402970000|2021-12-13 13:42:50|5802.39|5802.39|5802.39|5802.39|5802.39|5802.39|5802.39|5802.39|0
1639402980000|2021-12-13 13:43:00|5802.11|5802.11|5801.38|5801.38|5802.14|5802.14|5801.38|5801.38|0
1639402990000|2021-12-13 13:43:10|5801.67|5801.67|5801.38|5801.38|5801.67|5801.67|5801.38|5801.38|0
1639403000000|2021-12-13 13:43:20|5801.16|5801.16|5800.71|5800.71|5801.24|5801.24|5800.71|5800.71|0
1639403010000|2021-12-13 13:43:30|5800.5|5800.5|5800.5|5800.5|5800.5|5800.5|5800.5|5800.5|0
1639403030000|2021-12-13 13:43:50|5800.73|5800.73|5800.25|5800.25|5800.78|5800.78|5800.25|5800.25|0
1639403040000|2021-12-13 13:44:00|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1639403050000|2021-12-13 13:44:10|5801.64|5801.64|5802.07|5802.07|5802.07|5802.07|5801.64|5801.64|0
1639403060000|2021-12-13 13:44:20|5802.1|5802.1|5802.35|5802.35|5802.35|5802.35|5802.1|5802.1|0
1639403070000|2021-12-13 13:44:30|5802.06|5802.06|5801.77|5801.77|5802.06|5802.06|5801.77|5801.77|0
1639403080000|2021-12-13 13:44:40|5801.24|5801.24|5800.8|5800.8|5801.24|5801.24|5800.79|5800.79|0
1639403090000|2021-12-13 13:44:50|5800.79|5800.79|5800.78|5800.78|5800.82|5800.82|5800.78|5800.78|0
1639403100000|2021-12-13 13:45:00|5800.99|5800.99|5800.78|5800.78|5800.99|5800.99|5800.78|5800.78|0
1639403120000|2021-12-13 13:45:20|5801.52|5801.52|5801.75|5801.75|5801.75|5801.75|5801.52|5801.52|0
1639403130000|2021-12-13 13:45:30|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|0
1639403140000|2021-12-13 13:45:40|5801.55|5801.55|5801.55|5801.55|5801.55|5801.55|5801.55|5801.55|0
1639403150000|2021-12-13 13:45:50|5800.84|5800.84|5800.09|5800.09|5800.84|5800.84|5800.09|5800.09|0
1639403180000|2021-12-13 13:46:20|5800.3|5800.3|5800.47|5800.47|5800.76|5800.76|5800.3|5800.3|0
1639403190000|2021-12-13 13:46:30|5800.25|5800.25|5800.01|5800.01|5800.47|5800.47|5800.01|5800.01|0
1639403200000|2021-12-13 13:46:40|5799.58|5799.58|5800.04|5800.04|5800.04|5800.04|5799.58|5799.58|0
1639403210000|2021-12-13 13:46:50|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|0
1639403230000|2021-12-13 13:47:10|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|5800.47|0
1639403240000|2021-12-13 13:47:20|5800.71|5800.71|5801.45|5801.45|5801.45|5801.45|5800.71|5800.71|0
1639403250000|2021-12-13 13:47:30|5801.74|5801.74|5802.96|5802.96|5802.96|5802.96|5801.74|5801.74|0
1639403260000|2021-12-13 13:47:40|5802.48|5802.48|5802.72|5802.72|5802.72|5802.72|5802.48|5802.48|0
1639403270000|2021-12-13 13:47:50|5802.48|5802.48|5802.22|5802.22|5802.48|5802.48|5801.47|5801.47|0
1639403280000|2021-12-13 13:48:00|5802.65|5802.65|5803.22|5803.22|5803.22|5803.22|5802.65|5802.65|0
1639403290000|2021-12-13 13:48:10|5802.94|5802.94|5802.94|5802.94|5802.94|5802.94|5802.94|5802.94|0
1639403300000|2021-12-13 13:48:20|5803.17|5803.17|5803.41|5803.41|5803.41|5803.41|5803.17|5803.17|0
1639403310000|2021-12-13 13:48:30|5803.12|5803.12|5802.83|5802.83|5803.12|5803.12|5802.83|5802.83|0
1639403320000|2021-12-13 13:48:40|5802.62|5802.62|5802.27|5802.27|5802.7|5802.7|5802.27|5802.27|0
1639403330000|2021-12-13 13:48:50|5801.98|5801.98|5801.26|5801.26|5801.98|5801.98|5801.26|5801.26|0
1639403340000|2021-12-13 13:49:00|5801.24|5801.24|5801.15|5801.15|5801.46|5801.46|5801.15|5801.15|0
1639403350000|2021-12-13 13:49:10|5801.39|5801.39|5801.68|5801.68|5801.68|5801.68|5801.39|5801.39|0
1639403360000|2021-12-13 13:49:20|5801.89|5801.89|5801.91|5801.91|5801.91|5801.91|5801.89|5801.89|0
1639403390000|2021-12-13 13:49:50|5802.65|5802.65|5803.84|5803.84|5803.84|5803.84|5802.65|5802.65|0
1639403400000|2021-12-13 13:50:00|5802.36|5802.36|5802.36|5802.36|5802.36|5802.36|5802.36|5802.36|0
1639403410000|2021-12-13 13:50:10|5802.6|5802.6|5802.07|5802.07|5802.6|5802.6|5802.07|5802.07|0
1639403420000|2021-12-13 13:50:20|5802.06|5802.06|5802.06|5802.06|5802.35|5802.35|5802.06|5802.06|0
1639403430000|2021-12-13 13:50:30|5802.35|5802.35|5802.87|5802.87|5803.45|5803.45|5802.35|5802.35|0
1639403440000|2021-12-13 13:50:40|5803.35|5803.35|5804.29|5804.29|5804.29|5804.29|5803.35|5803.35|0
1639403450000|2021-12-13 13:50:50|5804.05|5804.05|5803.56|5803.56|5804.05|5804.05|5803.56|5803.56|0
1639403460000|2021-12-13 13:51:00|5803.55|5803.55|5803.5|5803.5|5803.55|5803.55|5803.5|5803.5|0
1639403470000|2021-12-13 13:51:10|5803.79|5803.79|5804.01|5804.01|5804.01|5804.01|5803.79|5803.79|0
1639403480000|2021-12-13 13:51:20|5803.5|5803.5|5802.81|5802.81|5803.5|5803.5|5802.81|5802.81|0
1639403490000|2021-12-13 13:51:30|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1639403500000|2021-12-13 13:51:40|5803.34|5803.34|5803.63|5803.63|5803.63|5803.63|5803.34|5803.34|0
1639403510000|2021-12-13 13:51:50|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1639403520000|2021-12-13 13:52:00|5804.75|5804.75|5805.29|5805.29|5805.3|5805.3|5804.75|5804.75|0
1639403540000|2021-12-13 13:52:20|5805.72|5805.72|5806.01|5806.01|5806.01|5806.01|5805.72|5805.72|0
1639403550000|2021-12-13 13:52:30|5806.72|5806.72|5807.06|5807.06|5807.06|5807.06|5806.72|5806.72|0
1639403560000|2021-12-13 13:52:40|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|0
1639403570000|2021-12-13 13:52:50|5806.01|5806.01|5804.86|5804.86|5806.01|5806.01|5804.86|5804.86|0
1639403580000|2021-12-13 13:53:00|5804.38|5804.38|5804.88|5804.88|5804.88|5804.88|5804.38|5804.38|0
1639403590000|2021-12-13 13:53:10|5805.12|5805.12|5805.34|5805.34|5805.34|5805.34|5805.12|5805.12|0
1639403610000|2021-12-13 13:53:30|5805.05|5805.05|5804.54|5804.54|5805.05|5805.05|5804.54|5804.54|0
1639403620000|2021-12-13 13:53:40|5804.26|5804.26|5804.54|5804.54|5804.54|5804.54|5804.26|5804.26|0
1639403630000|2021-12-13 13:53:50|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1639403640000|2021-12-13 13:54:00|5804.67|5804.67|5804.14|5804.14|5804.67|5804.67|5804.14|5804.14|0
1639403650000|2021-12-13 13:54:10|5804.13|5804.13|5805.02|5805.02|5805.03|5805.03|5804.13|5804.13|0
1639403670000|2021-12-13 13:54:30|5805.24|5805.24|5805.24|5805.24|5805.24|5805.24|5805.24|5805.24|0
1639403690000|2021-12-13 13:54:50|5805.02|5805.02|5805.64|5805.64|5805.64|5805.64|5804.52|5804.52|0
1639403700000|2021-12-13 13:55:00|5805.42|5805.42|5805.42|5805.42|5805.42|5805.42|5805.42|5805.42|0
1639403710000|2021-12-13 13:55:10|5805.13|5805.13|5804.9|5804.9|5805.13|5805.13|5804.9|5804.9|0
1639403730000|2021-12-13 13:55:30|5805.19|5805.19|5805.43|5805.43|5805.44|5805.44|5805.19|5805.19|0
1639403740000|2021-12-13 13:55:40|5805.66|5805.66|5806.14|5806.14|5806.14|5806.14|5805.66|5805.66|0
1639403750000|2021-12-13 13:55:50|5806.38|5806.38|5806.38|5806.38|5806.38|5806.38|5806.38|5806.38|0
1639403780000|2021-12-13 13:56:20|5807.53|5807.53|5807.26|5807.26|5807.53|5807.53|5807|5807|0
1639403790000|2021-12-13 13:56:30|5807.03|5807.03|5807.26|5807.26|5807.26|5807.26|5807.03|5807.03|0
1639403800000|2021-12-13 13:56:40|5807.5|5807.5|5807.29|5807.29|5807.5|5807.5|5807.29|5807.29|0
1639403810000|2021-12-13 13:56:50|5807.79|5807.79|5808.27|5808.27|5808.56|5808.56|5807.79|5807.79|0
1639403830000|2021-12-13 13:57:10|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|0
1639403840000|2021-12-13 13:57:20|5808.27|5808.27|5808.2|5808.2|5808.3|5808.3|5808.2|5808.2|0
1639403850000|2021-12-13 13:57:30|5807.96|5807.96|5808.36|5808.36|5808.65|5808.65|5807.46|5807.46|0
1639403860000|2021-12-13 13:57:40|5808.65|5808.65|5808.93|5808.93|5808.93|5808.93|5808.64|5808.64|0
1639403880000|2021-12-13 13:58:00|5808.91|5808.91|5808.64|5808.64|5808.93|5808.93|5808.64|5808.64|0
1639403890000|2021-12-13 13:58:10|5808.66|5808.66|5808.75|5808.75|5808.75|5808.75|5808.66|5808.66|0
1639403910000|2021-12-13 13:58:30|5809.04|5809.04|5809.49|5809.49|5809.49|5809.49|5808.97|5808.97|0
1639403920000|2021-12-13 13:58:40|5809.52|5809.52|5809.56|5809.56|5809.56|5809.56|5809.52|5809.52|0
1639403930000|2021-12-13 13:58:50|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|0
1639403940000|2021-12-13 13:59:00|5809.22|5809.22|5808.26|5808.26|5809.22|5809.22|5808.19|5808.19|0
1639403950000|2021-12-13 13:59:10|5807.97|5807.97|5807.93|5807.93|5807.97|5807.97|5807.93|5807.93|0
1639403960000|2021-12-13 13:59:20|5808.22|5808.22|5807.93|5807.93|5808.22|5808.22|5807.93|5807.93|0
1639403970000|2021-12-13 13:59:30|5808.51|5808.51|5807.7|5807.7|5808.51|5808.51|5807.7|5807.7|0
1639403980000|2021-12-13 13:59:40|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1639403990000|2021-12-13 13:59:50|5808.17|5808.17|5807.27|5807.27|5808.17|5808.17|5806.98|5806.98|0
1639404000000|2021-12-13 14:00:00|5807.74|5807.74|5807.96|5807.96|5807.96|5807.96|5807.74|5807.74|0
1639404010000|2021-12-13 14:00:10|5807.74|5807.74|5807.27|5807.27|5807.74|5807.74|5807.27|5807.27|0
1639404020000|2021-12-13 14:00:20|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|0
1639404040000|2021-12-13 14:00:40|5805.18|5805.18|5806.05|5806.05|5806.05|5806.05|5805.18|5805.18|0
1639404050000|2021-12-13 14:00:50|5806.08|5806.08|5804.97|5804.97|5806.08|5806.08|5804.97|5804.97|0
1639404060000|2021-12-13 14:01:00|5805.03|5805.03|5805.61|5805.61|5805.61|5805.61|5805.03|5805.03|0
1639404070000|2021-12-13 14:01:10|5805.9|5805.9|5805.2|5805.2|5805.9|5805.9|5805.2|5805.2|0
1639404080000|2021-12-13 14:01:20|5804.62|5804.62|5804.94|5804.94|5804.94|5804.94|5804.62|5804.62|0
1639404100000|2021-12-13 14:01:40|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|0
1639404110000|2021-12-13 14:01:50|5804.22|5804.22|5804.43|5804.43|5804.43|5804.43|5804.22|5804.22|0
1639404130000|2021-12-13 14:02:10|5804.14|5804.14|5803.37|5803.37|5804.14|5804.14|5803.37|5803.37|0
1639404140000|2021-12-13 14:02:20|5802.42|5802.42|5802.42|5802.42|5802.42|5802.42|5802.42|5802.42|0
1639404150000|2021-12-13 14:02:30|5803.29|5803.29|5804.32|5804.32|5804.56|5804.56|5803.29|5803.29|0
1639404160000|2021-12-13 14:02:40|5803.74|5803.74|5803.02|5803.02|5803.74|5803.74|5803.02|5803.02|0
1639404170000|2021-12-13 14:02:50|5803.31|5803.31|5803.3|5803.3|5803.31|5803.31|5803.29|5803.29|0
1639404180000|2021-12-13 14:03:00|5803.27|5803.27|5802.22|5802.22|5803.27|5803.27|5802.22|5802.22|0
1639404190000|2021-12-13 14:03:10|5801.98|5801.98|5801.98|5801.98|5801.98|5801.98|5801.98|5801.98|0
1639404200000|2021-12-13 14:03:20|5801.69|5801.69|5801.58|5801.58|5802.01|5802.01|5801.58|5801.58|0
1639404210000|2021-12-13 14:03:30|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|0
1639404220000|2021-12-13 14:03:40|5801.35|5801.35|5801.59|5801.59|5801.83|5801.83|5800.92|5800.92|0
1639404240000|2021-12-13 14:04:00|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|0
1639404250000|2021-12-13 14:04:10|5800.45|5800.45|5800.11|5800.11|5800.69|5800.69|5800.11|5800.11|0
1639404260000|2021-12-13 14:04:20|5800.14|5800.14|5800.12|5800.12|5800.14|5800.14|5800.12|5800.12|0
1639404270000|2021-12-13 14:04:30|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|0
1639404290000|2021-12-13 14:04:50|5799.88|5799.88|5799.61|5799.61|5799.89|5799.89|5799.61|5799.61|0
1639404300000|2021-12-13 14:05:00|5799.15|5799.15|5799.15|5799.15|5799.15|5799.15|5799.15|5799.15|0
1639404310000|2021-12-13 14:05:10|5798.86|5798.86|5798.57|5798.57|5798.86|5798.86|5798.57|5798.57|0
1639404320000|2021-12-13 14:05:20|5798.86|5798.86|5798.86|5798.86|5798.86|5798.86|5798.86|5798.86|0
1639404330000|2021-12-13 14:05:30|5799.73|5799.73|5799.66|5799.66|5800.23|5800.23|5799.66|5799.66|0
1639404350000|2021-12-13 14:05:50|5799.2|5799.2|5799.42|5799.42|5799.42|5799.42|5799.2|5799.2|0
1639404390000|2021-12-13 14:06:30|5799.13|5799.13|5798.91|5798.91|5799.13|5799.13|5798.84|5798.84|0
1639404410000|2021-12-13 14:06:50|5798.62|5798.62|5798.41|5798.41|5798.62|5798.62|5798.41|5798.41|0
1639404420000|2021-12-13 14:07:00|5798.36|5798.36|5798.13|5798.13|5798.36|5798.36|5798.13|5798.13|0
1639404430000|2021-12-13 14:07:10|5798.08|5798.08|5797.31|5797.31|5798.08|5798.08|5797.31|5797.31|0
1639404460000|2021-12-13 14:07:40|5797.34|5797.34|5797.08|5797.08|5797.34|5797.34|5797.08|5797.08|0
1639404470000|2021-12-13 14:07:50|5797.07|5797.07|5796.6|5796.6|5797.12|5797.12|5796.6|5796.6|0
1639404480000|2021-12-13 14:08:00|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1639404500000|2021-12-13 14:08:20|5796.43|5796.43|5795.71|5795.71|5796.43|5796.43|5795.71|5795.71|0
1639404510000|2021-12-13 14:08:30|5795.42|5795.42|5794.92|5794.92|5795.42|5795.42|5794.92|5794.92|0
1639404520000|2021-12-13 14:08:40|5795.16|5795.16|5794.44|5794.44|5795.16|5795.16|5794.44|5794.44|0
1639404530000|2021-12-13 14:08:50|5794.23|5794.23|5794.18|5794.18|5794.46|5794.46|5794.18|5794.18|0
1639404540000|2021-12-13 14:09:00|5794.16|5794.16|5794.16|5794.16|5794.16|5794.16|5793.87|5793.87|0
1639404550000|2021-12-13 14:09:10|5794.45|5794.45|5794.29|5794.29|5795.03|5795.03|5793.92|5793.92|0
1639404560000|2021-12-13 14:09:20|5794.07|5794.07|5793.82|5793.82|5794.07|5794.07|5793.78|5793.78|0
1639404570000|2021-12-13 14:09:30|5794.28|5794.28|5794.57|5794.57|5794.57|5794.57|5794.28|5794.28|0
1639404580000|2021-12-13 14:09:40|5794.78|5794.78|5795.07|5795.07|5795.07|5795.07|5794.78|5794.78|0
1639404590000|2021-12-13 14:09:50|5795.01|5795.01|5794.46|5794.46|5795.01|5795.01|5794.46|5794.46|0
1639404600000|2021-12-13 14:10:00|5794.48|5794.48|5794.52|5794.52|5794.52|5794.52|5794.48|5794.48|0
1639404630000|2021-12-13 14:10:30|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|0
1639404640000|2021-12-13 14:10:40|5793.85|5793.85|5792.86|5792.86|5793.85|5793.85|5792.86|5792.86|0
1639404650000|2021-12-13 14:10:50|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|5792.57|0
1639404660000|2021-12-13 14:11:00|5792.86|5792.86|5793.07|5793.07|5793.07|5793.07|5792.86|5792.86|0
1639404670000|2021-12-13 14:11:10|5791.64|5791.64|5791.28|5791.28|5791.64|5791.64|5791.28|5791.28|0
1639404680000|2021-12-13 14:11:20|5790.61|5790.61|5790.37|5790.37|5790.61|5790.61|5790.37|5790.37|0
1639404690000|2021-12-13 14:11:30|5790.61|5790.61|5790.61|5790.61|5790.82|5790.82|5790.61|5790.61|0
1639404720000|2021-12-13 14:12:00|5790.37|5790.37|5789.37|5789.37|5790.37|5790.37|5789.37|5789.37|0
1639404730000|2021-12-13 14:12:10|5789.08|5789.08|5789.61|5789.61|5789.61|5789.61|5789.08|5789.08|0
1639404740000|2021-12-13 14:12:20|5789.39|5789.39|5788.34|5788.34|5789.39|5789.39|5788.34|5788.34|0
1639404760000|2021-12-13 14:12:40|5788.63|5788.63|5788.31|5788.31|5788.63|5788.63|5788.31|5788.31|0
1639404770000|2021-12-13 14:12:50|5787.66|5787.66|5787.64|5787.64|5787.66|5787.66|5787.64|5787.64|0
1639404780000|2021-12-13 14:13:00|5787.93|5787.93|5787.44|5787.44|5788.51|5788.51|5786.7|5786.7|0
1639404790000|2021-12-13 14:13:10|5787.46|5787.46|5787.67|5787.67|5787.67|5787.67|5787.46|5787.46|0
1639404810000|2021-12-13 14:13:30|5787.46|5787.46|5787.46|5787.46|5787.69|5787.69|5787.46|5787.46|0
1639404830000|2021-12-13 14:13:50|5787.69|5787.69|5788.47|5788.47|5788.52|5788.52|5787.69|5787.69|0
1639404840000|2021-12-13 14:14:00|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|0
1639404850000|2021-12-13 14:14:10|5788.17|5788.17|5788.75|5788.75|5788.75|5788.75|5788.17|5788.17|0
1639404860000|2021-12-13 14:14:20|5789.04|5789.04|5788.75|5788.75|5789.04|5789.04|5788.75|5788.75|0
1639404890000|2021-12-13 14:14:50|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|0
1639404900000|2021-12-13 14:15:00|5788.17|5788.17|5788.39|5788.39|5788.39|5788.39|5788.17|5788.17|0
1639404910000|2021-12-13 14:15:10|5788.6|5788.6|5788.66|5788.66|5788.66|5788.66|5787.71|5787.71|0
1639404920000|2021-12-13 14:15:20|5789.7|5789.7|5789.72|5789.72|5789.72|5789.72|5789.7|5789.7|0
1639404930000|2021-12-13 14:15:30|5789.95|5789.95|5789.9|5789.9|5790.19|5790.19|5789.9|5789.9|0
1639404960000|2021-12-13 14:16:00|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|0
1639404970000|2021-12-13 14:16:10|5790.17|5790.17|5790.17|5790.17|5790.17|5790.17|5790.17|5790.17|0
1639404980000|2021-12-13 14:16:20|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|0
1639404990000|2021-12-13 14:16:30|5789.86|5789.86|5789.86|5789.86|5789.86|5789.86|5789.86|5789.86|0
1639405000000|2021-12-13 14:16:40|5790.1|5790.1|5790.1|5790.1|5790.1|5790.1|5790.1|5790.1|0
1639405010000|2021-12-13 14:16:50|5790.38|5790.38|5790.81|5790.81|5790.81|5790.81|5790.38|5790.38|0
1639405030000|2021-12-13 14:17:10|5791.1|5791.1|5791.1|5791.1|5791.1|5791.1|5791.1|5791.1|0
1639405040000|2021-12-13 14:17:20|5791.87|5791.87|5792.51|5792.51|5792.51|5792.51|5791.87|5791.87|0
1639405050000|2021-12-13 14:17:30|5792.8|5792.8|5792.37|5792.37|5792.8|5792.8|5792.37|5792.37|0
1639405060000|2021-12-13 14:17:40|5792.08|5792.08|5791.8|5791.8|5792.08|5792.08|5791.8|5791.8|0
1639405070000|2021-12-13 14:17:50|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1639405080000|2021-12-13 14:18:00|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|0
1639405090000|2021-12-13 14:18:10|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|5790.19|0
1639405100000|2021-12-13 14:18:20|5789.96|5789.96|5789.24|5789.24|5789.96|5789.96|5789.24|5789.24|0
1639405110000|2021-12-13 14:18:30|5789.21|5789.21|5786.75|5786.75|5789.24|5789.24|5786.75|5786.75|0
1639405120000|2021-12-13 14:18:40|5786.79|5786.79|5786.46|5786.46|5786.79|5786.79|5786.46|5786.46|0
1639405130000|2021-12-13 14:18:50|5786.23|5786.23|5785.94|5785.94|5786.23|5786.23|5785.94|5785.94|0
1639405140000|2021-12-13 14:19:00|5785.29|5785.29|5786.77|5786.77|5786.77|5786.77|5785.29|5785.29|0
1639405150000|2021-12-13 14:19:10|5786.79|5786.79|5786.74|5786.74|5786.79|5786.79|5786.51|5786.51|0
1639405180000|2021-12-13 14:19:40|5786.98|5786.98|5786.49|5786.49|5786.98|5786.98|5786.49|5786.49|0
1639405200000|2021-12-13 14:20:00|5786.25|5786.25|5788|5788|5788|5788|5786.25|5786.25|0
1639405220000|2021-12-13 14:20:20|5788.67|5788.67|5789.2|5789.2|5789.2|5789.2|5788.67|5788.67|0
1639405240000|2021-12-13 14:20:40|5788.77|5788.77|5788.8|5788.8|5788.8|5788.8|5788.19|5788.19|0
1639405250000|2021-12-13 14:20:50|5789.23|5789.23|5789.47|5789.47|5789.47|5789.47|5789.23|5789.23|0
1639405260000|2021-12-13 14:21:00|5789.46|5789.46|5789.17|5789.17|5789.46|5789.46|5789.17|5789.17|0
1639405270000|2021-12-13 14:21:10|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|0
1639405280000|2021-12-13 14:21:20|5788.18|5788.18|5788.15|5788.15|5788.18|5788.18|5788.15|5788.15|0
1639405300000|2021-12-13 14:21:40|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|5787.86|0
1639405310000|2021-12-13 14:21:50|5788.15|5788.15|5788.89|5788.89|5788.89|5788.89|5788.15|5788.15|0
1639405320000|2021-12-13 14:22:00|5789.18|5789.18|5789.21|5789.21|5789.21|5789.21|5789.18|5789.18|0
1639405330000|2021-12-13 14:22:10|5788.97|5788.97|5790.18|5790.18|5790.18|5790.18|5788.68|5788.68|0
1639405340000|2021-12-13 14:22:20|5790.41|5790.41|5790.88|5790.88|5790.92|5790.92|5790.41|5790.41|0
1639405350000|2021-12-13 14:22:30|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|0
1639405360000|2021-12-13 14:22:40|5790.59|5790.59|5790.52|5790.52|5790.59|5790.59|5790.3|5790.3|0
1639405380000|2021-12-13 14:23:00|5790.09|5790.09|5787.84|5787.84|5790.09|5790.09|5787.84|5787.84|0
1639405390000|2021-12-13 14:23:10|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|0
1639405420000|2021-12-13 14:23:40|5787.91|5787.91|5787.91|5787.91|5787.91|5787.91|5787.91|5787.91|0
1639405430000|2021-12-13 14:23:50|5788.2|5788.2|5788.2|5788.2|5788.2|5788.2|5788.2|5788.2|0
1639405440000|2021-12-13 14:24:00|5788.25|5788.25|5787.96|5787.96|5788.25|5788.25|5787.96|5787.96|0
1639405450000|2021-12-13 14:24:10|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|0
1639405470000|2021-12-13 14:24:30|5787.29|5787.29|5787.99|5787.99|5787.99|5787.99|5787.28|5787.28|0
1639405480000|2021-12-13 14:24:40|5787.56|5787.56|5787.56|5787.56|5787.56|5787.56|5787.56|5787.56|0
1639405490000|2021-12-13 14:24:50|5787.78|5787.78|5788.36|5788.36|5788.36|5788.36|5787.78|5787.78|0
1639405500000|2021-12-13 14:25:00|5787.78|5787.78|5787.49|5787.49|5787.78|5787.78|5787.49|5787.49|0
1639405510000|2021-12-13 14:25:10|5787.73|5787.73|5788.47|5788.47|5788.47|5788.47|5787.73|5787.73|0
1639405520000|2021-12-13 14:25:20|5789.05|5789.05|5788.23|5788.23|5789.05|5789.05|5788.23|5788.23|0
1639405530000|2021-12-13 14:25:30|5788.02|5788.02|5788.17|5788.17|5788.26|5788.26|5788.02|5788.02|0
1639405560000|2021-12-13 14:26:00|5788.16|5788.16|5788.18|5788.18|5788.18|5788.18|5788.16|5788.16|0
1639405570000|2021-12-13 14:26:10|5787.89|5787.89|5787.89|5787.89|5787.89|5787.89|5787.89|5787.89|0
1639405580000|2021-12-13 14:26:20|5787.42|5787.42|5786.01|5786.01|5787.49|5787.49|5786.01|5786.01|0
1639405590000|2021-12-13 14:26:30|5785.53|5785.53|5784.95|5784.95|5785.53|5785.53|5784.95|5784.95|0
1639405600000|2021-12-13 14:26:40|5784.83|5784.83|5784.57|5784.57|5784.83|5784.83|5784.52|5784.52|0
1639405610000|2021-12-13 14:26:50|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|0
1639405620000|2021-12-13 14:27:00|5784.48|5784.48|5784.02|5784.02|5784.48|5784.48|5784.02|5784.02|0
1639405630000|2021-12-13 14:27:10|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1639405640000|2021-12-13 14:27:20|5783.49|5783.49|5784.48|5784.48|5784.48|5784.48|5783.49|5783.49|0
1639405650000|2021-12-13 14:27:30|5784.52|5784.52|5784.58|5784.58|5784.82|5784.82|5784.52|5784.52|0
1639405660000|2021-12-13 14:27:40|5784.34|5784.34|5785.11|5785.11|5785.11|5785.11|5784.34|5784.34|0
1639405680000|2021-12-13 14:28:00|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1639405690000|2021-12-13 14:28:10|5785.09|5785.09|5785.14|5785.14|5785.14|5785.14|5785.09|5785.09|0
1639405700000|2021-12-13 14:28:20|5785.81|5785.81|5786.5|5786.5|5786.5|5786.5|5785.81|5785.81|0
1639405720000|2021-12-13 14:28:40|5786.79|5786.79|5787.46|5787.46|5787.46|5787.46|5786.79|5786.79|0
1639405730000|2021-12-13 14:28:50|5787.75|5787.75|5788.56|5788.56|5788.56|5788.56|5787.75|5787.75|0
1639405740000|2021-12-13 14:29:00|5788.27|5788.27|5786.93|5786.93|5788.27|5788.27|5786.64|5786.64|0
1639405750000|2021-12-13 14:29:10|5787.22|5787.22|5787.23|5787.23|5787.23|5787.23|5787.22|5787.22|0
1639405770000|2021-12-13 14:29:30|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|0
1639405780000|2021-12-13 14:29:40|5787.55|5787.55|5787.02|5787.02|5787.79|5787.79|5787.02|5787.02|0
1639405790000|2021-12-13 14:29:50|5785.87|5785.87|5783.83|5783.83|5786.44|5786.44|5783.83|5783.83|0
1639405800000|2021-12-13 14:30:00|5784.05|5784.05|5784.95|5784.95|5788.57|5788.57|5783.7|5783.7|0
1639405810000|2021-12-13 14:30:10|5785.19|5785.19|5781.63|5781.63|5785.19|5785.19|5780.64|5780.64|0
1639405820000|2021-12-13 14:30:20|5781.6|5781.6|5783.73|5783.73|5783.73|5783.73|5780.86|5780.86|0
1639405830000|2021-12-13 14:30:30|5782.39|5782.39|5786.56|5786.56|5786.56|5786.56|5782.15|5782.15|0
1639405840000|2021-12-13 14:30:40|5786.85|5786.85|5790.61|5790.61|5790.62|5790.62|5786.85|5786.85|0
1639405850000|2021-12-13 14:30:50|5791.08|5791.08|5789.2|5789.2|5791.08|5791.08|5789.2|5789.2|0
1639405860000|2021-12-13 14:31:00|5789.01|5789.01|5789.61|5789.61|5789.61|5789.61|5787.6|5787.6|0
1639405870000|2021-12-13 14:31:10|5791.26|5791.26|5791.06|5791.06|5792.24|5792.24|5790.95|5790.95|0
1639405880000|2021-12-13 14:31:20|5791.35|5791.35|5789.81|5789.81|5794.66|5794.66|5789.81|5789.81|0
1639405890000|2021-12-13 14:31:30|5788.22|5788.22|5790.87|5790.87|5790.87|5790.87|5787.71|5787.71|0
1639405900000|2021-12-13 14:31:40|5791.11|5791.11|5796|5796|5796|5796|5791.11|5791.11|0
1639405910000|2021-12-13 14:31:50|5797.58|5797.58|5797.11|5797.11|5797.59|5797.59|5795.91|5795.91|0
1639405920000|2021-12-13 14:32:00|5797.12|5797.12|5800.31|5800.31|5800.77|5800.77|5797.12|5797.12|0
1639405930000|2021-12-13 14:32:10|5800.03|5800.03|5796.31|5796.31|5800.03|5800.03|5796.3|5796.3|0
1639405940000|2021-12-13 14:32:20|5796.84|5796.84|5798.34|5798.34|5798.63|5798.63|5796.84|5796.84|0
1639405950000|2021-12-13 14:32:30|5798.63|5798.63|5797.3|5797.3|5798.63|5798.63|5797.3|5797.3|0
1639405960000|2021-12-13 14:32:40|5796.78|5796.78|5795.28|5795.28|5796.78|5796.78|5795.28|5795.28|0
1639405970000|2021-12-13 14:32:50|5794.99|5794.99|5792.93|5792.93|5794.99|5794.99|5792.93|5792.93|0
1639405980000|2021-12-13 14:33:00|5792.72|5792.72|5793.85|5793.85|5794.73|5794.73|5792.72|5792.72|0
1639405990000|2021-12-13 14:33:10|5794.14|5794.14|5794.76|5794.76|5795.17|5795.17|5794.07|5794.07|0
1639406000000|2021-12-13 14:33:20|5794.28|5794.28|5789.61|5789.61|5794.28|5794.28|5789.61|5789.61|0
1639406010000|2021-12-13 14:33:30|5789.9|5789.9|5792.28|5792.28|5792.28|5792.28|5789.9|5789.9|0
1639406020000|2021-12-13 14:33:40|5792.05|5792.05|5787.6|5787.6|5792.05|5792.05|5787.13|5787.13|0
1639406030000|2021-12-13 14:33:50|5787.58|5787.58|5786.28|5786.28|5787.58|5787.58|5786.28|5786.28|0
1639406040000|2021-12-13 14:34:00|5786.81|5786.81|5786.6|5786.6|5786.81|5786.81|5786.6|5786.6|0
1639406050000|2021-12-13 14:34:10|5786.31|5786.31|5787.34|5787.34|5787.63|5787.63|5786.31|5786.31|0
1639406060000|2021-12-13 14:34:20|5786.91|5786.91|5783.55|5783.55|5786.91|5786.91|5783.29|5783.29|0
1639406070000|2021-12-13 14:34:30|5783.58|5783.58|5785.84|5785.84|5785.84|5785.84|5781.67|5781.67|0
1639406080000|2021-12-13 14:34:40|5785.26|5785.26|5783.95|5783.95|5785.26|5785.26|5783.74|5783.74|0
1639406090000|2021-12-13 14:34:50|5783.93|5783.93|5782.76|5782.76|5783.96|5783.96|5782.73|5782.73|0
1639406100000|2021-12-13 14:35:00|5781.4|5781.4|5777.7|5777.7|5781.4|5781.4|5777.22|5777.22|0
1639406110000|2021-12-13 14:35:10|5777.41|5777.41|5777.94|5777.94|5777.94|5777.94|5776.02|5776.02|0
1639406120000|2021-12-13 14:35:20|5778.23|5778.23|5777.94|5777.94|5778.81|5778.81|5777.94|5777.94|0
1639406130000|2021-12-13 14:35:30|5778.04|5778.04|5778.81|5778.81|5778.81|5778.81|5778.04|5778.04|0
1639406150000|2021-12-13 14:35:50|5778.57|5778.57|5782.19|5782.19|5782.19|5782.19|5778.57|5778.57|0
1639406160000|2021-12-13 14:36:00|5782.22|5782.22|5779.71|5779.71|5782.22|5782.22|5779.71|5779.71|0
1639406170000|2021-12-13 14:36:10|5779.7|5779.7|5779.53|5779.53|5779.98|5779.98|5779.53|5779.53|0
1639406180000|2021-12-13 14:36:20|5779.51|5779.51|5776.74|5776.74|5779.51|5779.51|5776.46|5776.46|0
1639406190000|2021-12-13 14:36:30|5777.46|5777.46|5776.85|5776.85|5777.96|5777.96|5776.85|5776.85|0
1639406200000|2021-12-13 14:36:40|5777.14|5777.14|5776.44|5776.44|5777.14|5777.14|5775.77|5775.77|0
1639406210000|2021-12-13 14:36:50|5776.01|5776.01|5775.49|5775.49|5776.01|5776.01|5774.84|5774.84|0
1639406220000|2021-12-13 14:37:00|5774.84|5774.84|5773.55|5773.55|5775.13|5775.13|5772.88|5772.88|0
1639406230000|2021-12-13 14:37:10|5774|5774|5776.53|5776.53|5776.53|5776.53|5774|5774|0
1639406240000|2021-12-13 14:37:20|5776.54|5776.54|5775.12|5775.12|5776.54|5776.54|5775.12|5775.12|0
1639406250000|2021-12-13 14:37:30|5774|5774|5773.26|5773.26|5774|5774|5773.26|5773.26|0
1639406260000|2021-12-13 14:37:40|5773.47|5773.47|5773.47|5773.47|5773.47|5773.47|5772.35|5772.35|0
1639406270000|2021-12-13 14:37:50|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|0
1639406280000|2021-12-13 14:38:00|5773.47|5773.47|5774.34|5774.34|5774.34|5774.34|5773.47|5773.47|0
1639406290000|2021-12-13 14:38:10|5774.29|5774.29|5772.98|5772.98|5774.29|5774.29|5772.98|5772.98|0
1639406300000|2021-12-13 14:38:20|5772.69|5772.69|5770.69|5770.69|5773.48|5773.48|5770.69|5770.69|0
1639406310000|2021-12-13 14:38:30|5771.21|5771.21|5770.92|5770.92|5771.21|5771.21|5770.92|5770.92|0
1639406320000|2021-12-13 14:38:40|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|0
1639406330000|2021-12-13 14:38:50|5771.78|5771.78|5772|5772|5772.22|5772.22|5771.78|5771.78|0
1639406340000|2021-12-13 14:39:00|5772.53|5772.53|5772.64|5772.64|5772.98|5772.98|5772.53|5772.53|0
1639406350000|2021-12-13 14:39:10|5772.62|5772.62|5769.56|5769.56|5772.62|5772.62|5769.56|5769.56|0
1639406360000|2021-12-13 14:39:20|5769.27|5769.27|5769.19|5769.19|5769.27|5769.27|5769.14|5769.14|0
1639406370000|2021-12-13 14:39:30|5768.95|5768.95|5766.61|5766.61|5768.95|5768.95|5766.61|5766.61|0
1639406380000|2021-12-13 14:39:40|5765.46|5765.46|5767.66|5767.66|5767.66|5767.66|5765.46|5765.46|0
1639406390000|2021-12-13 14:39:50|5767.9|5767.9|5768.35|5768.35|5768.64|5768.64|5767.56|5767.56|0
1639406400000|2021-12-13 14:40:00|5768.57|5768.57|5771.92|5771.92|5772.97|5772.97|5768.57|5768.57|0
1639406410000|2021-12-13 14:40:10|5771.28|5771.28|5766.06|5766.06|5771.28|5771.28|5766.06|5766.06|0
1639406420000|2021-12-13 14:40:20|5766.29|5766.29|5769|5769|5769|5769|5766.29|5766.29|0
1639406430000|2021-12-13 14:40:30|5769.43|5769.43|5770.57|5770.57|5770.57|5770.57|5769.43|5769.43|0
1639406440000|2021-12-13 14:40:40|5771.28|5771.28|5772.81|5772.81|5773.1|5773.1|5770.75|5770.75|0
1639406450000|2021-12-13 14:40:50|5773.29|5773.29|5773.5|5773.5|5773.5|5773.5|5773.29|5773.29|0
1639406460000|2021-12-13 14:41:00|5773.27|5773.27|5771.96|5771.96|5773.27|5773.27|5771.96|5771.96|0
1639406470000|2021-12-13 14:41:10|5772.18|5772.18|5773.79|5773.79|5773.79|5773.79|5772.18|5772.18|0
1639406480000|2021-12-13 14:41:20|5773.8|5773.8|5773.22|5773.22|5773.8|5773.8|5773.22|5773.22|0
1639406490000|2021-12-13 14:41:30|5774.01|5774.01|5775.4|5775.4|5775.4|5775.4|5773.73|5773.73|0
1639406500000|2021-12-13 14:41:40|5775.42|5775.42|5774.9|5774.9|5775.42|5775.42|5774.9|5774.9|0
1639406510000|2021-12-13 14:41:50|5774.97|5774.97|5777.6|5777.6|5777.6|5777.6|5774.97|5774.97|0
1639406520000|2021-12-13 14:42:00|5778.08|5778.08|5779.25|5779.25|5779.25|5779.25|5778.08|5778.08|0
1639406530000|2021-12-13 14:42:10|5779.54|5779.54|5779.54|5779.54|5779.54|5779.54|5779.54|5779.54|0
1639406540000|2021-12-13 14:42:20|5778.96|5778.96|5778.74|5778.74|5778.96|5778.96|5778.74|5778.74|0
1639406550000|2021-12-13 14:42:30|5778.46|5778.46|5778.74|5778.74|5778.74|5778.74|5778.46|5778.46|0
1639406560000|2021-12-13 14:42:40|5778.31|5778.31|5775.16|5775.16|5778.31|5778.31|5775.16|5775.16|0
1639406570000|2021-12-13 14:42:50|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|0
1639406580000|2021-12-13 14:43:00|5773.22|5773.22|5770.59|5770.59|5773.22|5773.22|5770.59|5770.59|0
1639406590000|2021-12-13 14:43:10|5770.8|5770.8|5771.83|5771.83|5772.55|5772.55|5770.8|5770.8|0
1639406600000|2021-12-13 14:43:20|5771.4|5771.4|5771.12|5771.12|5771.4|5771.4|5771.12|5771.12|0
1639406610000|2021-12-13 14:43:30|5771.55|5771.55|5771.71|5771.71|5772.21|5772.21|5771.55|5771.55|0
1639406620000|2021-12-13 14:43:40|5772|5772|5771.95|5771.95|5772|5772|5771.95|5771.95|0
1639406630000|2021-12-13 14:43:50|5771.66|5771.66|5770.44|5770.44|5771.66|5771.66|5770.44|5770.44|0
1639406640000|2021-12-13 14:44:00|5770.73|5770.73|5771.22|5771.22|5771.22|5771.22|5769.97|5769.97|0
1639406650000|2021-12-13 14:44:10|5771.2|5771.2|5768.8|5768.8|5771.2|5771.2|5768.51|5768.51|0
1639406660000|2021-12-13 14:44:20|5768.51|5768.51|5768.66|5768.66|5768.71|5768.71|5767.46|5767.46|0
1639406670000|2021-12-13 14:44:30|5768.9|5768.9|5768.61|5768.61|5769.19|5769.19|5768.61|5768.61|0
1639406680000|2021-12-13 14:44:40|5768.64|5768.64|5770.79|5770.79|5771.08|5771.08|5768.64|5768.64|0
1639406690000|2021-12-13 14:44:50|5770.84|5770.84|5770.41|5770.41|5770.84|5770.84|5769.26|5769.26|0
1639406700000|2021-12-13 14:45:00|5769.84|5769.84|5767.39|5767.39|5769.84|5769.84|5767.39|5767.39|0
1639406710000|2021-12-13 14:45:10|5767.63|5767.63|5769.18|5769.18|5769.76|5769.76|5767.63|5767.63|0
1639406720000|2021-12-13 14:45:20|5769.17|5769.17|5770.71|5770.71|5770.71|5770.71|5769.17|5769.17|0
1639406730000|2021-12-13 14:45:30|5771.36|5771.36|5770.01|5770.01|5771.65|5771.65|5770.01|5770.01|0
1639406740000|2021-12-13 14:45:40|5770.59|5770.59|5770.69|5770.69|5770.98|5770.98|5770.16|5770.16|0
1639406760000|2021-12-13 14:46:00|5769.92|5769.92|5768.25|5768.25|5770.16|5770.16|5767.79|5767.79|0
1639406770000|2021-12-13 14:46:10|5768.03|5768.03|5769.39|5769.39|5769.68|5769.68|5767.96|5767.96|0
1639406780000|2021-12-13 14:46:20|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|0
1639406790000|2021-12-13 14:46:30|5769.09|5769.09|5767.44|5767.44|5769.09|5769.09|5766.57|5766.57|0
1639406800000|2021-12-13 14:46:40|5767.65|5767.65|5768.58|5768.58|5769.3|5769.3|5767.65|5767.65|0
1639406810000|2021-12-13 14:46:50|5767.72|5767.72|5767.22|5767.22|5767.93|5767.93|5767.22|5767.22|0
1639406820000|2021-12-13 14:47:00|5766.98|5766.98|5766.74|5766.74|5767.08|5767.08|5766.55|5766.55|0
1639406830000|2021-12-13 14:47:10|5766.95|5766.95|5768.51|5768.51|5768.51|5768.51|5766.95|5766.95|0
1639406840000|2021-12-13 14:47:20|5768.94|5768.94|5769.23|5769.23|5769.52|5769.52|5768.94|5768.94|0
1639406850000|2021-12-13 14:47:30|5769.52|5769.52|5767.16|5767.16|5769.52|5769.52|5767.16|5767.16|0
1639406860000|2021-12-13 14:47:40|5767.39|5767.39|5767.38|5767.38|5767.4|5767.4|5767.14|5767.14|0
1639406870000|2021-12-13 14:47:50|5767.61|5767.61|5769.49|5769.49|5769.49|5769.49|5767.38|5767.38|0
1639406880000|2021-12-13 14:48:00|5769.5|5769.5|5772.01|5772.01|5772.01|5772.01|5769.5|5769.5|0
1639406890000|2021-12-13 14:48:10|5771.77|5771.77|5771.57|5771.57|5773.04|5773.04|5771.34|5771.34|0
1639406900000|2021-12-13 14:48:20|5771.78|5771.78|5770.66|5770.66|5772.36|5772.36|5770.66|5770.66|0
1639406910000|2021-12-13 14:48:30|5770.95|5770.95|5771.25|5771.25|5771.83|5771.83|5770.95|5770.95|0
1639406920000|2021-12-13 14:48:40|5770.96|5770.96|5772.06|5772.06|5772.06|5772.06|5770.96|5770.96|0
1639406930000|2021-12-13 14:48:50|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|0
1639406940000|2021-12-13 14:49:00|5771.87|5771.87|5772.11|5772.11|5772.11|5772.11|5771.87|5771.87|0
1639406950000|2021-12-13 14:49:10|5772.4|5772.4|5773.81|5773.81|5774.1|5774.1|5772.4|5772.4|0
1639406960000|2021-12-13 14:49:20|5774.1|5774.1|5773.82|5773.82|5774.1|5774.1|5773.82|5773.82|0
1639406970000|2021-12-13 14:49:30|5773.54|5773.54|5774.57|5774.57|5774.57|5774.57|5773.54|5773.54|0
1639406980000|2021-12-13 14:49:40|5774.86|5774.86|5776.36|5776.36|5776.36|5776.36|5774.81|5774.81|0
1639406990000|2021-12-13 14:49:50|5775.6|5775.6|5774.57|5774.57|5775.6|5775.6|5774.57|5774.57|0
1639407000000|2021-12-13 14:50:00|5773.6|5773.6|5772.73|5772.73|5774.09|5774.09|5772.54|5772.54|0
1639407010000|2021-12-13 14:50:10|5772.72|5772.72|5770.61|5770.61|5772.72|5772.72|5770.61|5770.61|0
1639407020000|2021-12-13 14:50:20|5771.08|5771.08|5771.08|5771.08|5771.37|5771.37|5771.08|5771.08|0
1639407030000|2021-12-13 14:50:30|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|0
1639407040000|2021-12-13 14:50:40|5769.74|5769.74|5769.21|5769.21|5769.74|5769.74|5767.94|5767.94|0
1639407050000|2021-12-13 14:50:50|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|0
1639407060000|2021-12-13 14:51:00|5769.03|5769.03|5769.72|5769.72|5769.72|5769.72|5768.28|5768.28|0
1639407070000|2021-12-13 14:51:10|5769.94|5769.94|5769.93|5769.93|5769.94|5769.94|5769.93|5769.93|0
1639407080000|2021-12-13 14:51:20|5769.91|5769.91|5769.65|5769.65|5770.15|5770.15|5769.62|5769.62|0
1639407090000|2021-12-13 14:51:30|5769.36|5769.36|5765.37|5765.37|5769.36|5769.36|5765.37|5765.37|0
1639407100000|2021-12-13 14:51:40|5764.67|5764.67|5764.86|5764.86|5764.91|5764.91|5764.44|5764.44|0
1639407110000|2021-12-13 14:51:50|5764.8|5764.8|5765.54|5765.54|5765.54|5765.54|5764.8|5764.8|0
1639407120000|2021-12-13 14:52:00|5765.11|5765.11|5762.81|5762.81|5765.11|5765.11|5762.81|5762.81|0
1639407130000|2021-12-13 14:52:10|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|5762.79|0
1639407140000|2021-12-13 14:52:20|5763.01|5763.01|5762.84|5762.84|5763.59|5763.59|5762.84|5762.84|0
1639407150000|2021-12-13 14:52:30|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|5762.63|0
1639407160000|2021-12-13 14:52:40|5762.05|5762.05|5762.03|5762.03|5762.24|5762.24|5761.6|5761.6|0
1639407170000|2021-12-13 14:52:50|5761.81|5761.81|5762.03|5762.03|5762.27|5762.27|5761.81|5761.81|0
1639407180000|2021-12-13 14:53:00|5761.81|5761.81|5763.06|5763.06|5763.59|5763.59|5761.81|5761.81|0
1639407190000|2021-12-13 14:53:10|5763.3|5763.3|5763.59|5763.59|5763.59|5763.59|5763.3|5763.3|0
1639407200000|2021-12-13 14:53:20|5763.11|5763.11|5762.61|5762.61|5763.11|5763.11|5762.18|5762.18|0
1639407210000|2021-12-13 14:53:30|5762.18|5762.18|5760.98|5760.98|5762.18|5762.18|5760.98|5760.98|0
1639407220000|2021-12-13 14:53:40|5760.95|5760.95|5757.72|5757.72|5760.95|5760.95|5757.65|5757.65|0
1639407230000|2021-12-13 14:53:50|5757.42|5757.42|5756.55|5756.55|5757.42|5757.42|5756.17|5756.17|0
1639407240000|2021-12-13 14:54:00|5756.76|5756.76|5758.89|5758.89|5758.89|5758.89|5756.76|5756.76|0
1639407250000|2021-12-13 14:54:10|5758.65|5758.65|5758.72|5758.72|5759.01|5759.01|5758.43|5758.43|0
1639407260000|2021-12-13 14:54:20|5759.2|5759.2|5760.84|5760.84|5761.09|5761.09|5759.2|5759.2|0
1639407270000|2021-12-13 14:54:30|5761.32|5761.32|5764.36|5764.36|5764.65|5764.65|5761.32|5761.32|0
1639407280000|2021-12-13 14:54:40|5763.79|5763.79|5762.3|5762.3|5763.79|5763.79|5762.3|5762.3|0
1639407290000|2021-12-13 14:54:50|5762.59|5762.59|5762.8|5762.8|5762.8|5762.8|5762.59|5762.59|0
1639407300000|2021-12-13 14:55:00|5762.37|5762.37|5761.82|5761.82|5762.37|5762.37|5761.32|5761.32|0
1639407310000|2021-12-13 14:55:10|5762.4|5762.4|5765.03|5765.03|5765.61|5765.61|5762.4|5762.4|0
1639407320000|2021-12-13 14:55:20|5765.32|5765.32|5765.03|5765.03|5765.32|5765.32|5764.79|5764.79|0
1639407330000|2021-12-13 14:55:30|5765.04|5765.04|5764.93|5764.93|5765.04|5765.04|5764.59|5764.59|0
1639407340000|2021-12-13 14:55:40|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|0
1639407350000|2021-12-13 14:55:50|5764.98|5764.98|5764.15|5764.15|5764.98|5764.98|5764.15|5764.15|0
1639407360000|2021-12-13 14:56:00|5764.18|5764.18|5765.22|5765.22|5765.22|5765.22|5763.65|5763.65|0
1639407370000|2021-12-13 14:56:10|5766.46|5766.46|5769.8|5769.8|5769.8|5769.8|5766.46|5766.46|0
1639407380000|2021-12-13 14:56:20|5770.02|5770.02|5772.05|5772.05|5772.91|5772.91|5769.73|5769.73|0
1639407390000|2021-12-13 14:56:30|5771.76|5771.76|5767.71|5767.71|5771.76|5771.76|5767.71|5767.71|0
1639407400000|2021-12-13 14:56:40|5766.97|5766.97|5767.69|5767.69|5767.69|5767.69|5766.68|5766.68|0
1639407410000|2021-12-13 14:56:50|5767.4|5767.4|5769.19|5769.19|5769.43|5769.43|5767.4|5767.4|0
1639407420000|2021-12-13 14:57:00|5769.43|5769.43|5769.45|5769.45|5769.45|5769.45|5769.21|5769.21|0
1639407430000|2021-12-13 14:57:10|5769.92|5769.92|5773.09|5773.09|5773.09|5773.09|5769.92|5769.92|0
1639407440000|2021-12-13 14:57:20|5772.85|5772.85|5772.37|5772.37|5772.85|5772.85|5771.84|5771.84|0
1639407450000|2021-12-13 14:57:30|5772.65|5772.65|5772.91|5772.91|5773.37|5773.37|5772.65|5772.65|0
1639407460000|2021-12-13 14:57:40|5772.98|5772.98|5773.27|5773.27|5773.51|5773.51|5772.69|5772.69|0
1639407480000|2021-12-13 14:58:00|5773.01|5773.01|5770.95|5770.95|5773.01|5773.01|5770.95|5770.95|0
1639407490000|2021-12-13 14:58:10|5771.24|5771.24|5768.08|5768.08|5771.24|5771.24|5768.08|5768.08|0
1639407500000|2021-12-13 14:58:20|5768.37|5768.37|5770|5770|5770|5770|5768.37|5768.37|0
1639407510000|2021-12-13 14:58:30|5770.01|5770.01|5770.21|5770.21|5770.23|5770.23|5770.01|5770.01|0
1639407520000|2021-12-13 14:58:40|5769.76|5769.76|5769.63|5769.63|5770.05|5770.05|5769.6|5769.6|0
1639407530000|2021-12-13 14:58:50|5769.34|5769.34|5768.38|5768.38|5769.34|5769.34|5768.38|5768.38|0
1639407540000|2021-12-13 14:59:00|5768.09|5768.09|5770.72|5770.72|5771.17|5771.17|5768.09|5768.09|0
1639407560000|2021-12-13 14:59:20|5770.24|5770.24|5770.53|5770.53|5770.53|5770.53|5770.24|5770.24|0
1639407570000|2021-12-13 14:59:30|5771.56|5771.56|5771.39|5771.39|5771.64|5771.64|5771.35|5771.35|0
1639407580000|2021-12-13 14:59:40|5771.1|5771.1|5772.8|5772.8|5772.8|5772.8|5770.12|5770.12|0
1639407590000|2021-12-13 14:59:50|5772.78|5772.78|5777.15|5777.15|5777.39|5777.39|5772.78|5772.78|0
1639407600000|2021-12-13 15:00:00|5774.5|5774.5|5774.21|5774.21|5774.79|5774.79|5774.21|5774.21|0
1639407610000|2021-12-13 15:00:10|5774.23|5774.23|5772.2|5772.2|5774.23|5774.23|5772.2|5772.2|0
1639407620000|2021-12-13 15:00:20|5772.49|5772.49|5772.95|5772.95|5772.95|5772.95|5772.3|5772.3|0
1639407630000|2021-12-13 15:00:30|5772.74|5772.74|5771.98|5771.98|5773.2|5773.2|5771.98|5771.98|0
1639407640000|2021-12-13 15:00:40|5770.97|5770.97|5771.84|5771.84|5771.84|5771.84|5770.91|5770.91|0
1639407650000|2021-12-13 15:00:50|5772.42|5772.42|5774.81|5774.81|5775.03|5775.03|5772.42|5772.42|0
1639407660000|2021-12-13 15:01:00|5774.52|5774.52|5774.52|5774.52|5774.81|5774.81|5774.52|5774.52|0
1639407670000|2021-12-13 15:01:10|5774.24|5774.24|5774.57|5774.57|5774.57|5774.57|5774.09|5774.09|0
1639407680000|2021-12-13 15:01:20|5775.02|5775.02|5776.01|5776.01|5776.01|5776.01|5775.02|5775.02|0
1639407690000|2021-12-13 15:01:30|5776.25|5776.25|5775.71|5775.71|5776.25|5776.25|5775.65|5775.65|0
1639407700000|2021-12-13 15:01:40|5776.23|5776.23|5774.96|5774.96|5776.23|5776.23|5774.96|5774.96|0
1639407710000|2021-12-13 15:01:50|5775.2|5775.2|5779.04|5779.04|5779.04|5779.04|5775.2|5775.2|0
1639407720000|2021-12-13 15:02:00|5779.47|5779.47|5780.5|5780.5|5780.53|5780.53|5779.18|5779.18|0
1639407730000|2021-12-13 15:02:10|5780.93|5780.93|5780.64|5780.64|5780.93|5780.93|5780.64|5780.64|0
1639407740000|2021-12-13 15:02:20|5780.35|5780.35|5782.22|5782.22|5782.46|5782.46|5779.83|5779.83|0
1639407750000|2021-12-13 15:02:30|5782.8|5782.8|5784.09|5784.09|5784.09|5784.09|5782.8|5782.8|0
1639407760000|2021-12-13 15:02:40|5783.8|5783.8|5783.56|5783.56|5783.8|5783.8|5783.56|5783.56|0
1639407770000|2021-12-13 15:02:50|5783.27|5783.27|5778.7|5778.7|5783.27|5783.27|5778.7|5778.7|0
1639407780000|2021-12-13 15:03:00|5777.98|5777.98|5777.22|5777.22|5778.51|5778.51|5777.22|5777.22|0
1639407790000|2021-12-13 15:03:10|5778.22|5778.22|5777.74|5777.74|5779.49|5779.49|5777.74|5777.74|0
1639407800000|2021-12-13 15:03:20|5777.02|5777.02|5776.79|5776.79|5777.02|5777.02|5776.79|5776.79|0
1639407810000|2021-12-13 15:03:30|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|5777.02|0
1639407820000|2021-12-13 15:03:40|5777.05|5777.05|5777.33|5777.33|5777.33|5777.33|5777.05|5777.05|0
1639407830000|2021-12-13 15:03:50|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|5776.85|0
1639407840000|2021-12-13 15:04:00|5776.88|5776.88|5776.35|5776.35|5776.88|5776.88|5776.35|5776.35|0
1639407850000|2021-12-13 15:04:10|5775.92|5775.92|5773.31|5773.31|5775.92|5775.92|5773.29|5773.29|0
1639407860000|2021-12-13 15:04:20|5773.26|5773.26|5773.27|5773.27|5773.27|5773.27|5773.23|5773.23|0
1639407870000|2021-12-13 15:04:30|5773.56|5773.56|5773.51|5773.51|5773.56|5773.56|5773.27|5773.27|0
1639407880000|2021-12-13 15:04:40|5773.03|5773.03|5772.69|5772.69|5773.03|5773.03|5772.53|5772.53|0
1639407890000|2021-12-13 15:04:50|5771.69|5771.69|5771.26|5771.26|5771.69|5771.69|5771.26|5771.26|0
1639407900000|2021-12-13 15:05:00|5771.76|5771.76|5771.75|5771.75|5771.76|5771.76|5771.75|5771.75|0
1639407910000|2021-12-13 15:05:10|5771.46|5771.46|5770.67|5770.67|5771.46|5771.46|5770.4|5770.4|0
1639407920000|2021-12-13 15:05:20|5770.45|5770.45|5768.85|5768.85|5770.45|5770.45|5768.85|5768.85|0
1639407940000|2021-12-13 15:05:40|5769.38|5769.38|5768.56|5768.56|5769.38|5769.38|5768.56|5768.56|0
1639407950000|2021-12-13 15:05:50|5768.78|5768.78|5769.81|5769.81|5770.05|5770.05|5768.78|5768.78|0
1639407960000|2021-12-13 15:06:00|5769.59|5769.59|5770.14|5770.14|5770.14|5770.14|5769.59|5769.59|0
1639407970000|2021-12-13 15:06:10|5770.59|5770.59|5770.64|5770.64|5770.64|5770.64|5770.11|5770.11|0
1639407980000|2021-12-13 15:06:20|5771.12|5771.12|5770.89|5770.89|5771.12|5771.12|5770.64|5770.64|0
1639407990000|2021-12-13 15:06:30|5771.13|5771.13|5771.42|5771.42|5771.42|5771.42|5771.13|5771.13|0
1639408000000|2021-12-13 15:06:40|5771.66|5771.66|5771.17|5771.17|5772.19|5772.19|5770.93|5770.93|0
1639408010000|2021-12-13 15:06:50|5771.41|5771.41|5771.17|5771.17|5771.41|5771.41|5771.17|5771.17|0
1639408020000|2021-12-13 15:07:00|5769.98|5769.98|5769.65|5769.65|5770.16|5770.16|5768.67|5768.67|0
1639408030000|2021-12-13 15:07:10|5769.44|5769.44|5767.97|5767.97|5769.44|5769.44|5767.27|5767.27|0
1639408040000|2021-12-13 15:07:20|5767.54|5767.54|5766.65|5766.65|5767.75|5767.75|5766.29|5766.29|0
1639408050000|2021-12-13 15:07:30|5766.89|5766.89|5767.43|5767.43|5767.71|5767.71|5766.68|5766.68|0
1639408060000|2021-12-13 15:07:40|5766.99|5766.99|5766.73|5766.73|5767.74|5767.74|5766.73|5766.73|0
1639408070000|2021-12-13 15:07:50|5766.3|5766.3|5766.68|5766.68|5766.97|5766.97|5766.3|5766.3|0
1639408080000|2021-12-13 15:08:00|5766.25|5766.25|5766.47|5766.47|5766.47|5766.47|5766.25|5766.25|0
1639408090000|2021-12-13 15:08:10|5765.61|5765.61|5764.15|5764.15|5765.61|5765.61|5763.46|5763.46|0
1639408110000|2021-12-13 15:08:30|5764.73|5764.73|5763.97|5763.97|5764.73|5764.73|5763.97|5763.97|0
1639408120000|2021-12-13 15:08:40|5763.73|5763.73|5763.73|5763.73|5763.73|5763.73|5763.73|5763.73|0
1639408130000|2021-12-13 15:08:50|5763.68|5763.68|5763.68|5763.68|5764.26|5764.26|5763.68|5763.68|0
1639408140000|2021-12-13 15:09:00|5763.39|5763.39|5761.64|5761.64|5763.39|5763.39|5761.64|5761.64|0
1639408150000|2021-12-13 15:09:10|5760.68|5760.68|5762.64|5762.64|5762.64|5762.64|5760.68|5760.68|0
1639408160000|2021-12-13 15:09:20|5762.86|5762.86|5762.57|5762.57|5763.44|5763.44|5762.57|5762.57|0
1639408170000|2021-12-13 15:09:30|5762.86|5762.86|5763.87|5763.87|5763.87|5763.87|5762.86|5762.86|0
1639408180000|2021-12-13 15:09:40|5762.99|5762.99|5761.76|5761.76|5762.99|5762.99|5761.76|5761.76|0
1639408190000|2021-12-13 15:09:50|5761.73|5761.73|5761.47|5761.47|5761.73|5761.73|5761.47|5761.47|0
1639408200000|2021-12-13 15:10:00|5761.5|5761.5|5760.71|5760.71|5761.66|5761.66|5759.98|5759.98|0
1639408210000|2021-12-13 15:10:10|5760.39|5760.39|5759.17|5759.17|5760.4|5760.4|5758.95|5758.95|0
1639408220000|2021-12-13 15:10:20|5759.6|5759.6|5759.91|5759.91|5760.18|5760.18|5759.6|5759.6|0
1639408230000|2021-12-13 15:10:30|5759.62|5759.62|5759.86|5759.86|5759.86|5759.86|5759.28|5759.28|0
1639408240000|2021-12-13 15:10:40|5760.8|5760.8|5761.23|5761.23|5761.52|5761.52|5760.8|5760.8|0
1639408250000|2021-12-13 15:10:50|5761.52|5761.52|5762.56|5762.56|5763.02|5763.02|5761.52|5761.52|0
1639408260000|2021-12-13 15:11:00|5762.77|5762.77|5762.77|5762.77|5762.77|5762.77|5762.77|5762.77|0
1639408270000|2021-12-13 15:11:10|5762.56|5762.56|5762.56|5762.56|5762.56|5762.56|5762.56|5762.56|0
1639408280000|2021-12-13 15:11:20|5762.27|5762.27|5761.02|5761.02|5762.27|5762.27|5761.02|5761.02|0
1639408290000|2021-12-13 15:11:30|5760.55|5760.55|5759.06|5759.06|5760.55|5760.55|5759.06|5759.06|0
1639408300000|2021-12-13 15:11:40|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|0
1639408310000|2021-12-13 15:11:50|5758.75|5758.75|5759.09|5759.09|5759.09|5759.09|5758.32|5758.32|0
1639408320000|2021-12-13 15:12:00|5758.8|5758.8|5758.8|5758.8|5758.8|5758.8|5758.51|5758.51|0
1639408330000|2021-12-13 15:12:10|5758.85|5758.85|5759.27|5759.27|5759.27|5759.27|5758.85|5758.85|0
1639408340000|2021-12-13 15:12:20|5759.96|5759.96|5759.53|5759.53|5760.54|5760.54|5759.53|5759.53|0
1639408360000|2021-12-13 15:12:40|5759.82|5759.82|5760.49|5760.49|5760.49|5760.49|5759.82|5759.82|0
1639408370000|2021-12-13 15:12:50|5760.25|5760.25|5759.44|5759.44|5760.25|5760.25|5759.44|5759.44|0
1639408380000|2021-12-13 15:13:00|5759.2|5759.2|5758.48|5758.48|5759.2|5759.2|5758.26|5758.26|0
1639408390000|2021-12-13 15:13:10|5758.46|5758.46|5758.26|5758.26|5758.75|5758.75|5758.05|5758.05|0
1639408400000|2021-12-13 15:13:20|5759.25|5759.25|5758.72|5758.72|5759.82|5759.82|5758.72|5758.72|0
1639408410000|2021-12-13 15:13:30|5759.01|5759.01|5759.01|5759.01|5759.01|5759.01|5759.01|5759.01|0
1639408420000|2021-12-13 15:13:40|5758.79|5758.79|5760.03|5760.03|5760.03|5760.03|5758.79|5758.79|0
1639408430000|2021-12-13 15:13:50|5759.57|5759.57|5759.81|5759.81|5759.81|5759.81|5759.57|5759.57|0
1639408440000|2021-12-13 15:14:00|5759.72|5759.72|5759.78|5759.78|5759.78|5759.78|5759.18|5759.18|0
1639408450000|2021-12-13 15:14:10|5760.44|5760.44|5760.46|5760.46|5760.46|5760.46|5760.44|5760.44|0
1639408460000|2021-12-13 15:14:20|5760.17|5760.17|5759.71|5759.71|5760.22|5760.22|5759.64|5759.64|0
1639408470000|2021-12-13 15:14:30|5760.46|5760.46|5759.95|5759.95|5760.46|5760.46|5759.93|5759.93|0
1639408480000|2021-12-13 15:14:40|5759.64|5759.64|5759.88|5759.88|5759.88|5759.88|5759.64|5759.64|0
1639408490000|2021-12-13 15:14:50|5760.09|5760.09|5761.47|5761.47|5761.92|5761.92|5759.86|5759.86|0
1639408500000|2021-12-13 15:15:00|5761.18|5761.18|5760.94|5760.94|5761.18|5761.18|5760.65|5760.65|0
1639408510000|2021-12-13 15:15:10|5760.51|5760.51|5759.99|5759.99|5760.52|5760.52|5759.94|5759.94|0
1639408520000|2021-12-13 15:15:20|5759.78|5759.78|5757.75|5757.75|5759.78|5759.78|5757.75|5757.75|0
1639408530000|2021-12-13 15:15:30|5756.88|5756.88|5756.98|5756.98|5757.46|5757.46|5756.88|5756.88|0
1639408540000|2021-12-13 15:15:40|5756.4|5756.4|5755.21|5755.21|5756.4|5756.4|5755.21|5755.21|0
1639408550000|2021-12-13 15:15:50|5755.78|5755.78|5756|5756|5756|5756|5755.78|5755.78|0
1639408560000|2021-12-13 15:16:00|5756.24|5756.24|5754.67|5754.67|5756.24|5756.24|5754.62|5754.62|0
1639408570000|2021-12-13 15:16:10|5754|5754|5754|5754|5754|5754|5753.51|5753.51|0
1639408580000|2021-12-13 15:16:20|5753.42|5753.42|5752.74|5752.74|5753.42|5753.42|5752.74|5752.74|0
1639408590000|2021-12-13 15:16:30|5752.76|5752.76|5751.35|5751.35|5752.76|5752.76|5751.35|5751.35|0
1639408600000|2021-12-13 15:16:40|5751.11|5751.11|5751.4|5751.4|5751.85|5751.85|5750.9|5750.9|0
1639408610000|2021-12-13 15:16:50|5751.62|5751.62|5751.33|5751.33|5751.85|5751.85|5751.33|5751.33|0
1639408620000|2021-12-13 15:17:00|5751.34|5751.34|5751.79|5751.79|5751.79|5751.79|5751.34|5751.34|0
1639408630000|2021-12-13 15:17:10|5751.58|5751.58|5752.33|5752.33|5752.33|5752.33|5751.58|5751.58|0
1639408640000|2021-12-13 15:17:20|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|0
1639408650000|2021-12-13 15:17:30|5752.33|5752.33|5752.28|5752.28|5752.79|5752.79|5752.28|5752.28|0
1639408660000|2021-12-13 15:17:40|5752.04|5752.04|5752.21|5752.21|5752.5|5752.5|5752.04|5752.04|0
1639408670000|2021-12-13 15:17:50|5751.99|5751.99|5751.63|5751.63|5751.99|5751.99|5751.25|5751.25|0
1639408680000|2021-12-13 15:18:00|5751.92|5751.92|5753.02|5753.02|5753.02|5753.02|5751.92|5751.92|0
1639408690000|2021-12-13 15:18:10|5752.74|5752.74|5752.95|5752.95|5752.95|5752.95|5751.99|5751.99|0
1639408700000|2021-12-13 15:18:20|5753.28|5753.28|5753.8|5753.8|5753.8|5753.8|5753.28|5753.28|0
1639408710000|2021-12-13 15:18:30|5753.78|5753.78|5753.69|5753.69|5753.98|5753.98|5753.55|5753.55|0
1639408720000|2021-12-13 15:18:40|5753.26|5753.26|5753.48|5753.48|5753.48|5753.48|5753.26|5753.26|0
1639408730000|2021-12-13 15:18:50|5753.24|5753.24|5752.93|5752.93|5753.24|5753.24|5752.93|5752.93|0
1639408740000|2021-12-13 15:19:00|5753.51|5753.51|5754.23|5754.23|5754.23|5754.23|5753.44|5753.44|0
1639408750000|2021-12-13 15:19:10|5754.25|5754.25|5754.97|5754.97|5754.97|5754.97|5754.25|5754.25|0
1639408760000|2021-12-13 15:19:20|5754.54|5754.54|5755.25|5755.25|5755.47|5755.47|5754.54|5754.54|0
1639408770000|2021-12-13 15:19:30|5755.68|5755.68|5758.66|5758.66|5758.66|5758.66|5755.68|5755.68|0
1639408780000|2021-12-13 15:19:40|5758.3|5758.3|5758.28|5758.28|5758.76|5758.76|5758.28|5758.28|0
1639408790000|2021-12-13 15:19:50|5757.63|5757.63|5757.11|5757.11|5757.63|5757.63|5757.05|5757.05|0
1639408800000|2021-12-13 15:20:00|5757.54|5757.54|5759.99|5759.99|5759.99|5759.99|5757.54|5757.54|0
1639408810000|2021-12-13 15:20:10|5760.46|5760.46|5760.51|5760.51|5760.51|5760.51|5760.46|5760.46|0
1639408820000|2021-12-13 15:20:20|5760.55|5760.55|5762.27|5762.27|5762.27|5762.27|5760.55|5760.55|0
1639408830000|2021-12-13 15:20:30|5761.98|5761.98|5762.68|5762.68|5762.68|5762.68|5761.98|5761.98|0
1639408840000|2021-12-13 15:20:40|5762.46|5762.46|5761.46|5761.46|5762.46|5762.46|5761.46|5761.46|0
1639408850000|2021-12-13 15:20:50|5761.7|5761.7|5761.7|5761.7|5761.98|5761.98|5761.7|5761.7|0
1639408860000|2021-12-13 15:21:00|5761.41|5761.41|5760.59|5760.59|5761.41|5761.41|5760.3|5760.3|0
1639408870000|2021-12-13 15:21:10|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|0
1639408880000|2021-12-13 15:21:20|5760.13|5760.13|5759.97|5759.97|5760.13|5760.13|5759.39|5759.39|0
1639408890000|2021-12-13 15:21:30|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|0
1639408900000|2021-12-13 15:21:40|5759.46|5759.46|5758.89|5758.89|5759.46|5759.46|5758.65|5758.65|0
1639408910000|2021-12-13 15:21:50|5758.6|5758.6|5757.24|5757.24|5758.6|5758.6|5757.24|5757.24|0
1639408920000|2021-12-13 15:22:00|5757.22|5757.22|5759.9|5759.9|5759.9|5759.9|5757.22|5757.22|0
1639408930000|2021-12-13 15:22:10|5760.41|5760.41|5762.39|5762.39|5762.39|5762.39|5760.41|5760.41|0
1639408940000|2021-12-13 15:22:20|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|0
1639408950000|2021-12-13 15:22:30|5761.19|5761.19|5761.41|5761.41|5761.41|5761.41|5760.88|5760.88|0
1639408960000|2021-12-13 15:22:40|5761.62|5761.62|5761.12|5761.12|5761.62|5761.62|5761.12|5761.12|0
1639408970000|2021-12-13 15:22:50|5760.88|5760.88|5760.14|5760.14|5760.88|5760.88|5760.14|5760.14|0
1639408980000|2021-12-13 15:23:00|5759.23|5759.23|5758.49|5758.49|5759.23|5759.23|5758.49|5758.49|0
1639408990000|2021-12-13 15:23:10|5758.78|5758.78|5757.67|5757.67|5759.21|5759.21|5757.67|5757.67|0
1639409000000|2021-12-13 15:23:20|5757.24|5757.24|5755.71|5755.71|5757.24|5757.24|5755.71|5755.71|0
1639409010000|2021-12-13 15:23:30|5755.47|5755.47|5753.35|5753.35|5755.47|5755.47|5753.35|5753.35|0
1639409020000|2021-12-13 15:23:40|5753.38|5753.38|5755.67|5755.67|5755.96|5755.96|5753.38|5753.38|0
1639409030000|2021-12-13 15:23:50|5755.38|5755.38|5755.39|5755.39|5755.39|5755.39|5755.38|5755.38|0
1639409040000|2021-12-13 15:24:00|5755.18|5755.18|5755.19|5755.19|5755.19|5755.19|5754.94|5754.94|0
1639409050000|2021-12-13 15:24:10|5754.95|5754.95|5754.22|5754.22|5754.95|5754.95|5754.01|5754.01|0
1639409060000|2021-12-13 15:24:20|5754.51|5754.51|5753.55|5753.55|5754.51|5754.51|5753.26|5753.26|0
1639409070000|2021-12-13 15:24:30|5753.26|5753.26|5753.55|5753.55|5753.55|5753.55|5751.83|5751.83|0
1639409080000|2021-12-13 15:24:40|5753.77|5753.77|5755.01|5755.01|5755.25|5755.25|5753.77|5753.77|0
1639409090000|2021-12-13 15:24:50|5754.29|5754.29|5752.19|5752.19|5754.29|5754.29|5752.19|5752.19|0
1639409100000|2021-12-13 15:25:00|5752.43|5752.43|5752.57|5752.57|5752.57|5752.57|5751.9|5751.9|0
1639409110000|2021-12-13 15:25:10|5753.15|5753.15|5754.18|5754.18|5754.67|5754.67|5753.15|5753.15|0
1639409120000|2021-12-13 15:25:20|5754.4|5754.4|5753.52|5753.52|5754.4|5754.4|5753.52|5753.52|0
1639409130000|2021-12-13 15:25:30|5755.08|5755.08|5754.06|5754.06|5755.09|5755.09|5754.06|5754.06|0
1639409140000|2021-12-13 15:25:40|5753.85|5753.85|5753.37|5753.37|5753.85|5753.85|5753.37|5753.37|0
1639409150000|2021-12-13 15:25:50|5752.41|5752.41|5752.92|5752.92|5752.92|5752.92|5752.2|5752.2|0
1639409160000|2021-12-13 15:26:00|5752.7|5752.7|5751.69|5751.69|5752.7|5752.7|5751.69|5751.69|0
1639409170000|2021-12-13 15:26:10|5751.4|5751.4|5750.02|5750.02|5751.67|5751.67|5750.02|5750.02|0
1639409180000|2021-12-13 15:26:20|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|5750.07|0
1639409190000|2021-12-13 15:26:30|5750.28|5750.28|5748.07|5748.07|5750.28|5750.28|5748.07|5748.07|0
1639409200000|2021-12-13 15:26:40|5748.52|5748.52|5748.81|5748.81|5749.03|5749.03|5748.52|5748.52|0
1639409220000|2021-12-13 15:27:00|5747.37|5747.37|5748.06|5748.06|5748.81|5748.81|5747.37|5747.37|0
1639409230000|2021-12-13 15:27:10|5748.3|5748.3|5748.52|5748.52|5748.88|5748.88|5748.3|5748.3|0
1639409240000|2021-12-13 15:27:20|5748.3|5748.3|5747.54|5747.54|5748.3|5748.3|5747.54|5747.54|0
1639409250000|2021-12-13 15:27:30|5747.3|5747.3|5747.66|5747.66|5747.66|5747.66|5746.36|5746.36|0
1639409260000|2021-12-13 15:27:40|5747.88|5747.88|5747.59|5747.59|5747.88|5747.88|5747.59|5747.59|0
1639409270000|2021-12-13 15:27:50|5747.35|5747.35|5745.5|5745.5|5747.35|5747.35|5745.5|5745.5|0
1639409280000|2021-12-13 15:28:00|5744.79|5744.79|5744.05|5744.05|5745.08|5745.08|5744.05|5744.05|0
1639409290000|2021-12-13 15:28:10|5744.26|5744.26|5741.48|5741.48|5744.26|5744.26|5741.48|5741.48|0
1639409300000|2021-12-13 15:28:20|5741.23|5741.23|5741.25|5741.25|5741.25|5741.25|5740.75|5740.75|0
1639409310000|2021-12-13 15:28:30|5740.75|5740.75|5739.45|5739.45|5740.75|5740.75|5739.45|5739.45|0
1639409320000|2021-12-13 15:28:40|5739.16|5739.16|5738.87|5738.87|5739.45|5739.45|5738.87|5738.87|0
1639409330000|2021-12-13 15:28:50|5738.65|5738.65|5739.82|5739.82|5739.82|5739.82|5738.05|5738.05|0
1639409340000|2021-12-13 15:29:00|5740.28|5740.28|5744.77|5744.77|5744.77|5744.77|5739.81|5739.81|0
1639409350000|2021-12-13 15:29:10|5744.49|5744.49|5745|5745|5745.46|5745.46|5744.49|5744.49|0
1639409360000|2021-12-13 15:29:20|5745.22|5745.22|5744.64|5744.64|5745.91|5745.91|5744.64|5744.64|0
1639409370000|2021-12-13 15:29:30|5744.41|5744.41|5745.39|5745.39|5745.42|5745.42|5744.2|5744.2|0
1639409380000|2021-12-13 15:29:40|5744.96|5744.96|5746.15|5746.15|5746.15|5746.15|5744.38|5744.38|0
1639409390000|2021-12-13 15:29:50|5745.68|5745.68|5747.38|5747.38|5747.38|5747.38|5745.68|5745.68|0
1639409400000|2021-12-13 15:30:00|5747.14|5747.14|5744.89|5744.89|5747.14|5747.14|5744.17|5744.17|0
1639409410000|2021-12-13 15:30:10|5744.65|5744.65|5744.4|5744.4|5744.65|5744.65|5743.48|5743.48|0
1639409420000|2021-12-13 15:30:20|5743.97|5743.97|5745.05|5745.05|5745.05|5745.05|5743.97|5743.97|0
1639409430000|2021-12-13 15:30:30|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.67|5745.67|0
1639409440000|2021-12-13 15:30:40|5745.43|5745.43|5744.4|5744.4|5745.43|5745.43|5744.4|5744.4|0
1639409450000|2021-12-13 15:30:50|5744.61|5744.61|5744.69|5744.69|5744.69|5744.69|5744.4|5744.4|0
1639409460000|2021-12-13 15:31:00|5744.7|5744.7|5744.99|5744.99|5744.99|5744.99|5744.41|5744.41|0
1639409470000|2021-12-13 15:31:10|5745.73|5745.73|5746.21|5746.21|5746.21|5746.21|5745.73|5745.73|0
1639409480000|2021-12-13 15:31:20|5746.66|5746.66|5745.92|5745.92|5746.66|5746.66|5745.92|5745.92|0
1639409490000|2021-12-13 15:31:30|5745.7|5745.7|5744.48|5744.48|5745.7|5745.7|5744.48|5744.48|0
1639409500000|2021-12-13 15:31:40|5743.29|5743.29|5743|5743|5743.29|5743.29|5743|5743|0
1639409510000|2021-12-13 15:31:50|5743.29|5743.29|5745.68|5745.68|5745.68|5745.68|5743.29|5743.29|0
1639409520000|2021-12-13 15:32:00|5746.49|5746.49|5748.36|5748.36|5748.6|5748.6|5746.49|5746.49|0
1639409530000|2021-12-13 15:32:10|5748.94|5748.94|5748.36|5748.36|5749.23|5749.23|5748.36|5748.36|0
1639409540000|2021-12-13 15:32:20|5748.37|5748.37|5749.45|5749.45|5749.45|5749.45|5748.37|5748.37|0
1639409550000|2021-12-13 15:32:30|5750.12|5750.12|5750.86|5750.86|5751.15|5751.15|5750.12|5750.12|0
1639409560000|2021-12-13 15:32:40|5750.64|5750.64|5750.86|5750.86|5750.86|5750.86|5750.64|5750.64|0
1639409570000|2021-12-13 15:32:50|5750.62|5750.62|5749.93|5749.93|5750.62|5750.62|5749.9|5749.9|0
1639409580000|2021-12-13 15:33:00|5750.22|5750.22|5752.16|5752.16|5752.16|5752.16|5750.22|5750.22|0
1639409590000|2021-12-13 15:33:10|5752.45|5752.45|5753.67|5753.67|5754.24|5754.24|5752.45|5752.45|0
1639409600000|2021-12-13 15:33:20|5753.96|5753.96|5753.53|5753.53|5754.77|5754.77|5753.5|5753.5|0
1639409610000|2021-12-13 15:33:30|5753.02|5753.02|5753.74|5753.74|5754.2|5754.2|5753.02|5753.02|0
1639409620000|2021-12-13 15:33:40|5753.45|5753.45|5753.74|5753.74|5753.74|5753.74|5753.24|5753.24|0
1639409630000|2021-12-13 15:33:50|5753.45|5753.45|5752.16|5752.16|5753.45|5753.45|5752.16|5752.16|0
1639409640000|2021-12-13 15:34:00|5751.92|5751.92|5753.45|5753.45|5753.45|5753.45|5751.68|5751.68|0
1639409650000|2021-12-13 15:34:10|5752.95|5752.95|5751.54|5751.54|5752.95|5752.95|5751.54|5751.54|0
1639409660000|2021-12-13 15:34:20|5751.25|5751.25|5750.56|5750.56|5751.25|5751.25|5750.56|5750.56|0
1639409670000|2021-12-13 15:34:30|5750.8|5750.8|5748.97|5748.97|5750.82|5750.82|5748.97|5748.97|0
1639409680000|2021-12-13 15:34:40|5749.5|5749.5|5749.94|5749.94|5750.64|5750.64|5749.5|5749.5|0
1639409690000|2021-12-13 15:34:50|5749.93|5749.93|5751.68|5751.68|5751.73|5751.73|5749.93|5749.93|0
1639409700000|2021-12-13 15:35:00|5752.11|5752.11|5753.22|5753.22|5753.22|5753.22|5752.11|5752.11|0
1639409710000|2021-12-13 15:35:10|5752.98|5752.98|5752.54|5752.54|5752.98|5752.98|5752.51|5752.51|0
1639409720000|2021-12-13 15:35:20|5752.85|5752.85|5754.78|5754.78|5754.78|5754.78|5752.27|5752.27|0
1639409730000|2021-12-13 15:35:30|5754.49|5754.49|5757.01|5757.01|5757.01|5757.01|5753.75|5753.75|0
1639409740000|2021-12-13 15:35:40|5757.03|5757.03|5755.5|5755.5|5757.03|5757.03|5755.5|5755.5|0
1639409750000|2021-12-13 15:35:50|5755.28|5755.28|5754.06|5754.06|5755.28|5755.28|5754.04|5754.04|0
1639409760000|2021-12-13 15:36:00|5754.35|5754.35|5757.47|5757.47|5757.47|5757.47|5754.35|5754.35|0
1639409770000|2021-12-13 15:36:10|5757.52|5757.52|5756.83|5756.83|5757.52|5757.52|5756.83|5756.83|0
1639409780000|2021-12-13 15:36:20|5756.37|5756.37|5755.18|5755.18|5756.37|5756.37|5755.18|5755.18|0
1639409790000|2021-12-13 15:36:30|5754.53|5754.53|5754.05|5754.05|5754.53|5754.53|5754.05|5754.05|0
1639409800000|2021-12-13 15:36:40|5753.77|5753.77|5755.29|5755.29|5755.53|5755.53|5753.53|5753.53|0
1639409810000|2021-12-13 15:36:50|5755.58|5755.58|5756.5|5756.5|5756.57|5756.57|5755.58|5755.58|0
1639409820000|2021-12-13 15:37:00|5756.57|5756.57|5757.02|5757.02|5757.02|5757.02|5756.28|5756.28|0
1639409830000|2021-12-13 15:37:10|5757.74|5757.74|5758.46|5758.46|5758.46|5758.46|5757.74|5757.74|0
1639409840000|2021-12-13 15:37:20|5758.89|5758.89|5762.14|5762.14|5762.14|5762.14|5758.89|5758.89|0
1639409850000|2021-12-13 15:37:30|5762.48|5762.48|5760.78|5760.78|5763.15|5763.15|5760.78|5760.78|0
1639409860000|2021-12-13 15:37:40|5760.57|5760.57|5760.04|5760.04|5761|5761|5760.04|5760.04|0
1639409870000|2021-12-13 15:37:50|5761.05|5761.05|5761.52|5761.52|5761.52|5761.52|5761.05|5761.05|0
1639409880000|2021-12-13 15:38:00|5761.57|5761.57|5761.16|5761.16|5761.79|5761.79|5761.12|5761.12|0
1639409890000|2021-12-13 15:38:10|5761.22|5761.22|5762.96|5762.96|5763.2|5763.2|5761.19|5761.19|0
1639409900000|2021-12-13 15:38:20|5762.98|5762.98|5763.41|5763.41|5763.41|5763.41|5762.98|5762.98|0
1639409910000|2021-12-13 15:38:30|5763.65|5763.65|5762.93|5762.93|5763.65|5763.65|5762.93|5762.93|0
1639409920000|2021-12-13 15:38:40|5762.17|5762.17|5762.53|5762.53|5762.53|5762.53|5761.71|5761.71|0
1639409930000|2021-12-13 15:38:50|5763.48|5763.48|5763.49|5763.49|5764.01|5764.01|5763.24|5763.24|0
1639409940000|2021-12-13 15:39:00|5763.5|5763.5|5763.36|5763.36|5765.44|5765.44|5763.12|5763.12|0
1639409950000|2021-12-13 15:39:10|5762.84|5762.84|5762.77|5762.77|5762.84|5762.84|5761.86|5761.86|0
1639409960000|2021-12-13 15:39:20|5763.51|5763.51|5763.51|5763.51|5763.8|5763.8|5763.34|5763.34|0
1639409970000|2021-12-13 15:39:30|5763.72|5763.72|5763.22|5763.22|5763.72|5763.72|5762.98|5762.98|0
1639409980000|2021-12-13 15:39:40|5763.51|5763.51|5763.22|5763.22|5763.51|5763.51|5763.22|5763.22|0
1639409990000|2021-12-13 15:39:50|5762.31|5762.31|5761.27|5761.27|5762.31|5762.31|5761.27|5761.27|0
1639410000000|2021-12-13 15:40:00|5761.48|5761.48|5763.04|5763.04|5763.04|5763.04|5761.48|5761.48|0
1639410010000|2021-12-13 15:40:10|5762.75|5762.75|5763.04|5763.04|5763.04|5763.04|5762.75|5762.75|0
1639410020000|2021-12-13 15:40:20|5763.26|5763.26|5763.73|5763.73|5763.8|5763.8|5763.26|5763.26|0
1639410030000|2021-12-13 15:40:30|5764.02|5764.02|5765.15|5765.15|5765.74|5765.74|5764.02|5764.02|0
1639410040000|2021-12-13 15:40:40|5765.44|5765.44|5763.74|5763.74|5765.44|5765.44|5763.74|5763.74|0
1639410050000|2021-12-13 15:40:50|5763.5|5763.5|5765.44|5765.44|5765.44|5765.44|5763.5|5763.5|0
1639410060000|2021-12-13 15:41:00|5766.02|5766.02|5766.69|5766.69|5766.69|5766.69|5766.02|5766.02|0
1639410070000|2021-12-13 15:41:10|5766.98|5766.98|5767.21|5767.21|5767.26|5767.26|5766.98|5766.98|0
1639410080000|2021-12-13 15:41:20|5767.5|5767.5|5766.28|5766.28|5767.96|5767.96|5766.28|5766.28|0
1639410090000|2021-12-13 15:41:30|5766.74|5766.74|5767.26|5767.26|5767.26|5767.26|5766.74|5766.74|0
1639410100000|2021-12-13 15:41:40|5767.22|5767.22|5766.75|5766.75|5767.22|5767.22|5766.02|5766.02|0
1639410110000|2021-12-13 15:41:50|5767.04|5767.04|5766.56|5766.56|5767.04|5767.04|5766.56|5766.56|0
1639410120000|2021-12-13 15:42:00|5766.28|5766.28|5764.58|5764.58|5766.28|5766.28|5764.58|5764.58|0
1639410130000|2021-12-13 15:42:10|5764.36|5764.36|5763.4|5763.4|5764.36|5764.36|5763.4|5763.4|0
1639410140000|2021-12-13 15:42:20|5763.16|5763.16|5763.16|5763.16|5763.16|5763.16|5763.16|5763.16|0
1639410150000|2021-12-13 15:42:30|5762.88|5762.88|5760.94|5760.94|5763.91|5763.91|5760.94|5760.94|0
1639410160000|2021-12-13 15:42:40|5760.92|5760.92|5760.68|5760.68|5760.92|5760.92|5760.68|5760.68|0
1639410170000|2021-12-13 15:42:50|5759.52|5759.52|5759.81|5759.81|5759.81|5759.81|5758.86|5758.86|0
1639410180000|2021-12-13 15:43:00|5759.52|5759.52|5759.09|5759.09|5759.52|5759.52|5758.81|5758.81|0
1639410190000|2021-12-13 15:43:10|5758.81|5758.81|5758.57|5758.57|5758.81|5758.81|5758.57|5758.57|0
1639410200000|2021-12-13 15:43:20|5759.24|5759.24|5758.52|5758.52|5759.24|5759.24|5758.52|5758.52|0
1639410210000|2021-12-13 15:43:30|5758.3|5758.3|5756.35|5756.35|5758.3|5758.3|5756.35|5756.35|0
1639410220000|2021-12-13 15:43:40|5756.07|5756.07|5755.63|5755.63|5756.07|5756.07|5755.63|5755.63|0
1639410230000|2021-12-13 15:43:50|5755.85|5755.85|5756.12|5756.12|5756.12|5756.12|5755.61|5755.61|0
1639410240000|2021-12-13 15:44:00|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|5756.4|0
1639410250000|2021-12-13 15:44:10|5756.17|5756.17|5755.95|5755.95|5756.17|5756.17|5755.95|5755.95|0
1639410260000|2021-12-13 15:44:20|5756.24|5756.24|5756.53|5756.53|5756.53|5756.53|5756.24|5756.24|0
1639410270000|2021-12-13 15:44:30|5756|5756|5754.43|5754.43|5756|5756|5754.2|5754.2|0
1639410280000|2021-12-13 15:44:40|5754.72|5754.72|5756.47|5756.47|5756.47|5756.47|5754.7|5754.7|0
1639410290000|2021-12-13 15:44:50|5756.76|5756.76|5755.53|5755.53|5757.01|5757.01|5755.53|5755.53|0
1639410300000|2021-12-13 15:45:00|5755.75|5755.75|5756.75|5756.75|5756.8|5756.8|5755.75|5755.75|0
1639410310000|2021-12-13 15:45:10|5756.53|5756.53|5759|5759|5759|5759|5756.53|5756.53|0
1639410320000|2021-12-13 15:45:20|5759.43|5759.43|5759.43|5759.43|5759.43|5759.43|5759.43|5759.43|0
1639410330000|2021-12-13 15:45:30|5759.21|5759.21|5758.19|5758.19|5759.23|5759.23|5758.19|5758.19|0
1639410340000|2021-12-13 15:45:40|5757.91|5757.91|5756.16|5756.16|5757.91|5757.91|5756.16|5756.16|0
1639410350000|2021-12-13 15:45:50|5755.94|5755.94|5756.4|5756.4|5756.87|5756.87|5755.51|5755.51|0
1639410360000|2021-12-13 15:46:00|5757.21|5757.21|5758.63|5758.63|5758.63|5758.63|5757.21|5757.21|0
1639410370000|2021-12-13 15:46:10|5758.86|5758.86|5754.94|5754.94|5758.86|5758.86|5754.94|5754.94|0
1639410390000|2021-12-13 15:46:30|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|0
1639410400000|2021-12-13 15:46:40|5754.14|5754.14|5752.71|5752.71|5754.14|5754.14|5752.71|5752.71|0
1639410410000|2021-12-13 15:46:50|5753|5753|5753|5753|5753|5753|5753|5753|0
1639410420000|2021-12-13 15:47:00|5753.21|5753.21|5753.21|5753.21|5753.21|5753.21|5753.21|5753.21|0
1639410430000|2021-12-13 15:47:10|5752.92|5752.92|5752.42|5752.42|5752.92|5752.92|5752.42|5752.42|0
1639410440000|2021-12-13 15:47:20|5752.26|5752.26|5752.71|5752.71|5752.71|5752.71|5752.26|5752.26|0
1639410450000|2021-12-13 15:47:30|5753|5753|5754.48|5754.48|5754.48|5754.48|5753|5753|0
1639410460000|2021-12-13 15:47:40|5754.24|5754.24|5754.03|5754.03|5754.24|5754.24|5754.03|5754.03|0
1639410470000|2021-12-13 15:47:50|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1639410480000|2021-12-13 15:48:00|5753.45|5753.45|5754.48|5754.48|5754.51|5754.51|5753.45|5753.45|0
1639410490000|2021-12-13 15:48:10|5753.76|5753.76|5752.92|5752.92|5753.98|5753.98|5752.92|5752.92|0
1639410500000|2021-12-13 15:48:20|5752.68|5752.68|5750.9|5750.9|5752.68|5752.68|5750.69|5750.69|0
1639410510000|2021-12-13 15:48:30|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|0
1639410520000|2021-12-13 15:48:40|5750.45|5750.45|5750.89|5750.89|5750.89|5750.89|5750.42|5750.42|0
1639410530000|2021-12-13 15:48:50|5750.43|5750.43|5750.15|5750.15|5750.43|5750.43|5750.15|5750.15|0
1639410540000|2021-12-13 15:49:00|5749.93|5749.93|5749.63|5749.63|5749.93|5749.93|5749.63|5749.63|0
1639410550000|2021-12-13 15:49:10|5749.15|5749.15|5749.35|5749.35|5749.35|5749.35|5749.14|5749.14|0
1639410560000|2021-12-13 15:49:20|5749.57|5749.57|5749.8|5749.8|5749.8|5749.8|5749.57|5749.57|0
1639410570000|2021-12-13 15:49:30|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|0
1639410580000|2021-12-13 15:49:40|5749.88|5749.88|5749.88|5749.88|5750.17|5750.17|5749.88|5749.88|0
1639410590000|2021-12-13 15:49:50|5749.59|5749.59|5749.33|5749.33|5749.59|5749.59|5749.33|5749.33|0
1639410600000|2021-12-13 15:50:00|5749.54|5749.54|5750.7|5750.7|5751.17|5751.17|5749.54|5749.54|0
1639410610000|2021-12-13 15:50:10|5750.12|5750.12|5750.13|5750.13|5750.13|5750.13|5749.9|5749.9|0
1639410620000|2021-12-13 15:50:20|5749.84|5749.84|5749.49|5749.49|5749.84|5749.84|5749.04|5749.04|0
1639410630000|2021-12-13 15:50:30|5749.78|5749.78|5749.54|5749.54|5749.78|5749.78|5749.54|5749.54|0
1639410640000|2021-12-13 15:50:40|5750.41|5750.41|5750.86|5750.86|5750.86|5750.86|5750.41|5750.41|0
1639410650000|2021-12-13 15:50:50|5750.57|5750.57|5750.56|5750.56|5750.57|5750.57|5750.56|5750.56|0
1639410660000|2021-12-13 15:51:00|5750.57|5750.57|5751.52|5751.52|5751.52|5751.52|5750.57|5750.57|0
1639410670000|2021-12-13 15:51:10|5751.24|5751.24|5751.47|5751.47|5751.47|5751.47|5751.24|5751.24|0
1639410680000|2021-12-13 15:51:20|5751.24|5751.24|5750.71|5750.71|5751.24|5751.24|5750.71|5750.71|0
1639410690000|2021-12-13 15:51:30|5750.23|5750.23|5749.01|5749.01|5750.23|5750.23|5749.01|5749.01|0
1639410700000|2021-12-13 15:51:40|5749.3|5749.3|5749.82|5749.82|5749.82|5749.82|5749.3|5749.3|0
1639410710000|2021-12-13 15:51:50|5750.57|5750.57|5750.57|5750.57|5750.78|5750.78|5750.57|5750.57|0
1639410730000|2021-12-13 15:52:10|5750.33|5750.33|5750.62|5750.62|5750.62|5750.62|5750.33|5750.33|0
1639410740000|2021-12-13 15:52:20|5750.04|5750.04|5750.33|5750.33|5750.33|5750.33|5750.04|5750.04|0
1639410750000|2021-12-13 15:52:30|5750.57|5750.57|5750.86|5750.86|5750.86|5750.86|5750.57|5750.57|0
1639410760000|2021-12-13 15:52:40|5750.4|5750.4|5749.61|5749.61|5750.4|5750.4|5749.61|5749.61|0
1639410770000|2021-12-13 15:52:50|5749.39|5749.39|5749.16|5749.16|5749.39|5749.39|5749.16|5749.16|0
1639410780000|2021-12-13 15:53:00|5748.92|5748.92|5749.61|5749.61|5749.61|5749.61|5748.92|5748.92|0
1639410790000|2021-12-13 15:53:10|5749.57|5749.57|5747.59|5747.59|5749.57|5749.57|5747.59|5747.59|0
1639410810000|2021-12-13 15:53:30|5747.61|5747.61|5747.1|5747.1|5747.61|5747.61|5747.1|5747.1|0
1639410820000|2021-12-13 15:53:40|5747.08|5747.08|5747.37|5747.37|5747.37|5747.37|5747.08|5747.08|0
1639410830000|2021-12-13 15:53:50|5747.08|5747.08|5745.88|5745.88|5747.08|5747.08|5745.88|5745.88|0
1639410840000|2021-12-13 15:54:00|5745.67|5745.67|5745.34|5745.34|5745.67|5745.67|5745.34|5745.34|0
1639410850000|2021-12-13 15:54:10|5745.05|5745.05|5744.36|5744.36|5745.05|5745.05|5744.36|5744.36|0
1639410860000|2021-12-13 15:54:20|5744.14|5744.14|5743.16|5743.16|5744.14|5744.14|5743.16|5743.16|0
1639410870000|2021-12-13 15:54:30|5743.15|5743.15|5746.75|5746.75|5746.75|5746.75|5742.86|5742.86|0
1639410880000|2021-12-13 15:54:40|5746.76|5746.76|5746.02|5746.02|5746.76|5746.76|5746.02|5746.02|0
1639410890000|2021-12-13 15:54:50|5745.8|5745.8|5744.99|5744.99|5745.8|5745.8|5744.99|5744.99|0
1639410900000|2021-12-13 15:55:00|5744.75|5744.75|5744.58|5744.58|5744.79|5744.79|5744.58|5744.58|0
1639410910000|2021-12-13 15:55:10|5744.87|5744.87|5744.58|5744.58|5745.32|5745.32|5744.58|5744.58|0
1639410920000|2021-12-13 15:55:20|5744.29|5744.29|5744.28|5744.28|5744.29|5744.29|5744.28|5744.28|0
1639410930000|2021-12-13 15:55:30|5743.99|5743.99|5743.7|5743.7|5744.28|5744.28|5743.7|5743.7|0
1639410940000|2021-12-13 15:55:40|5743.67|5743.67|5743.13|5743.13|5743.67|5743.67|5743.13|5743.13|0
1639410950000|2021-12-13 15:55:50|5743.71|5743.71|5744.4|5744.4|5744.4|5744.4|5743.71|5743.71|0
1639410960000|2021-12-13 15:56:00|5744.9|5744.9|5746.31|5746.31|5746.31|5746.31|5744.9|5744.9|0
1639410970000|2021-12-13 15:56:10|5747.18|5747.18|5746.44|5746.44|5747.18|5747.18|5746.44|5746.44|0
1639410990000|2021-12-13 15:56:30|5746.94|5746.94|5747.42|5747.42|5747.42|5747.42|5746.94|5746.94|0
1639411000000|2021-12-13 15:56:40|5747.13|5747.13|5746.68|5746.68|5747.13|5747.13|5746.68|5746.68|0
1639411010000|2021-12-13 15:56:50|5746.89|5746.89|5748.19|5748.19|5748.41|5748.41|5746.89|5746.89|0
1639411020000|2021-12-13 15:57:00|5747.66|5747.66|5746.39|5746.39|5747.66|5747.66|5746.39|5746.39|0
1639411030000|2021-12-13 15:57:10|5746.63|5746.63|5746.39|5746.39|5746.63|5746.63|5746.39|5746.39|0
1639411040000|2021-12-13 15:57:20|5746.34|5746.34|5746.12|5746.12|5746.34|5746.34|5746.12|5746.12|0
1639411060000|2021-12-13 15:57:40|5745.83|5745.83|5745.07|5745.07|5745.83|5745.83|5745.07|5745.07|0
1639411070000|2021-12-13 15:57:50|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|0
1639411080000|2021-12-13 15:58:00|5744.87|5744.87|5744.48|5744.48|5744.87|5744.87|5744.48|5744.48|0
1639411090000|2021-12-13 15:58:10|5744.44|5744.44|5744.17|5744.17|5744.46|5744.46|5744.17|5744.17|0
1639411100000|2021-12-13 15:58:20|5743.74|5743.74|5743.34|5743.34|5743.74|5743.74|5743.34|5743.34|0
1639411110000|2021-12-13 15:58:30|5742.63|5742.63|5741.62|5741.62|5742.63|5742.63|5741.62|5741.62|0
1639411120000|2021-12-13 15:58:40|5741.14|5741.14|5740.85|5740.85|5741.14|5741.14|5740.57|5740.57|0
1639411130000|2021-12-13 15:58:50|5741.09|5741.09|5741.83|5741.83|5741.83|5741.83|5741.09|5741.09|0
1639411140000|2021-12-13 15:59:00|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1639411150000|2021-12-13 15:59:10|5741.52|5741.52|5740.1|5740.1|5741.52|5741.52|5740.1|5740.1|0
1639411160000|2021-12-13 15:59:20|5740.08|5740.08|5743.18|5743.18|5743.18|5743.18|5740.08|5740.08|0
1639411170000|2021-12-13 15:59:30|5743.4|5743.4|5744.62|5744.62|5744.62|5744.62|5743.4|5743.4|0
1639411180000|2021-12-13 15:59:40|5745.14|5745.14|5746.87|5746.87|5746.87|5746.87|5745.14|5745.14|0
1639411190000|2021-12-13 15:59:50|5746.59|5746.59|5746.59|5746.59|5747.16|5747.16|5746.59|5746.59|0
1639411200000|2021-12-13 16:00:00|5746.3|5746.3|5746.62|5746.62|5746.91|5746.91|5745.84|5745.84|0
1639411210000|2021-12-13 16:00:10|5746.64|5746.64|5747.91|5747.91|5747.91|5747.91|5746.64|5746.64|0
1639411220000|2021-12-13 16:00:20|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|0
1639411230000|2021-12-13 16:00:30|5747.33|5747.33|5746.83|5746.83|5747.33|5747.33|5746.54|5746.54|0
1639411240000|2021-12-13 16:00:40|5746.25|5746.25|5747.04|5747.04|5747.04|5747.04|5746.25|5746.25|0
1639411250000|2021-12-13 16:00:50|5746.83|5746.83|5746.54|5746.54|5746.83|5746.83|5746.54|5746.54|0
1639411260000|2021-12-13 16:01:00|5746.32|5746.32|5744.05|5744.05|5746.32|5746.32|5744.05|5744.05|0
1639411270000|2021-12-13 16:01:10|5744.29|5744.29|5743.77|5743.77|5744.29|5744.29|5743.77|5743.77|0
1639411290000|2021-12-13 16:01:30|5744|5744|5745.14|5745.14|5745.14|5745.14|5744|5744|0
1639411300000|2021-12-13 16:01:40|5745.65|5745.65|5744.4|5744.4|5745.65|5745.65|5744.4|5744.4|0
1639411310000|2021-12-13 16:01:50|5744.43|5744.43|5744.48|5744.48|5744.48|5744.48|5744.19|5744.19|0
1639411320000|2021-12-13 16:02:00|5744.02|5744.02|5742.49|5742.49|5744.02|5744.02|5742.49|5742.49|0
1639411330000|2021-12-13 16:02:10|5742.2|5742.2|5741.91|5741.91|5742.2|5742.2|5741.91|5741.91|0
1639411340000|2021-12-13 16:02:20|5741.69|5741.69|5741.46|5741.46|5741.98|5741.98|5741.46|5741.46|0
1639411350000|2021-12-13 16:02:30|5740.74|5740.74|5740.58|5740.58|5740.74|5740.74|5740.31|5740.31|0
1639411360000|2021-12-13 16:02:40|5740.79|5740.79|5741.31|5741.31|5741.32|5741.32|5740.79|5740.79|0
1639411370000|2021-12-13 16:02:50|5741.6|5741.6|5741.61|5741.61|5741.61|5741.61|5741.6|5741.6|0
1639411380000|2021-12-13 16:03:00|5741.82|5741.82|5741.39|5741.39|5742.13|5742.13|5741.39|5741.39|0
1639411390000|2021-12-13 16:03:10|5741.68|5741.68|5741.68|5741.68|5741.68|5741.68|5741.68|5741.68|0
1639411400000|2021-12-13 16:03:20|5742.13|5742.13|5743.09|5743.09|5743.09|5743.09|5742.13|5742.13|0
1639411410000|2021-12-13 16:03:30|5742.87|5742.87|5742.13|5742.13|5742.87|5742.87|5742.13|5742.13|0
1639411420000|2021-12-13 16:03:40|5741.84|5741.84|5741.39|5741.39|5741.84|5741.84|5740.86|5740.86|0
1639411430000|2021-12-13 16:03:50|5741.15|5741.15|5740.65|5740.65|5741.15|5741.15|5740.65|5740.65|0
1639411440000|2021-12-13 16:04:00|5741.08|5741.08|5741.55|5741.55|5741.55|5741.55|5741.08|5741.08|0
1639411450000|2021-12-13 16:04:10|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|0
1639411460000|2021-12-13 16:04:20|5741.83|5741.83|5740.51|5740.51|5741.83|5741.83|5740.51|5740.51|0
1639411470000|2021-12-13 16:04:30|5740.27|5740.27|5740.86|5740.86|5740.87|5740.87|5740.27|5740.27|0
1639411480000|2021-12-13 16:04:40|5741.07|5741.07|5741.81|5741.81|5741.81|5741.81|5741.06|5741.06|0
1639411490000|2021-12-13 16:04:50|5741.52|5741.52|5741.81|5741.81|5741.81|5741.81|5741.52|5741.52|0
1639411500000|2021-12-13 16:05:00|5741.52|5741.52|5741.74|5741.74|5741.74|5741.74|5741.52|5741.52|0
1639411510000|2021-12-13 16:05:10|5742.03|5742.03|5741.74|5741.74|5743.22|5743.22|5741.31|5741.31|0
1639411520000|2021-12-13 16:05:20|5741.73|5741.73|5739.85|5739.85|5741.73|5741.73|5739.85|5739.85|0
1639411530000|2021-12-13 16:05:30|5739.63|5739.63|5737.75|5737.75|5739.63|5739.63|5737.75|5737.75|0
1639411540000|2021-12-13 16:05:40|5737.69|5737.69|5737.68|5737.68|5737.69|5737.69|5737.68|5737.68|0
1639411550000|2021-12-13 16:05:50|5737.41|5737.41|5737.92|5737.92|5737.92|5737.92|5737.41|5737.41|0
1639411560000|2021-12-13 16:06:00|5738.13|5738.13|5738.51|5738.51|5738.71|5738.71|5738.13|5738.13|0
1639411570000|2021-12-13 16:06:10|5738.53|5738.53|5740.28|5740.28|5740.28|5740.28|5738.53|5738.53|0
1639411580000|2021-12-13 16:06:20|5740.29|5740.29|5740.61|5740.61|5740.61|5740.61|5740.29|5740.29|0
1639411590000|2021-12-13 16:06:30|5741.04|5741.04|5741.02|5741.02|5741.04|5741.04|5741.02|5741.02|0
1639411600000|2021-12-13 16:06:40|5742.17|5742.17|5742.99|5742.99|5742.99|5742.99|5742.17|5742.17|0
1639411610000|2021-12-13 16:06:50|5743.2|5743.2|5743.73|5743.73|5743.73|5743.73|5743.2|5743.2|0
1639411620000|2021-12-13 16:07:00|5743.15|5743.15|5740.47|5740.47|5743.15|5743.15|5740.47|5740.47|0
1639411630000|2021-12-13 16:07:10|5740.18|5740.18|5740.18|5740.18|5740.18|5740.18|5740.18|5740.18|0
1639411640000|2021-12-13 16:07:20|5740.68|5740.68|5742.86|5742.86|5742.86|5742.86|5740.68|5740.68|0
1639411650000|2021-12-13 16:07:30|5742.85|5742.85|5742.83|5742.83|5742.85|5742.85|5742.83|5742.83|0
1639411660000|2021-12-13 16:07:40|5742.54|5742.54|5742.76|5742.76|5742.76|5742.76|5742.54|5742.54|0
1639411670000|2021-12-13 16:07:50|5742.73|5742.73|5742.94|5742.94|5742.94|5742.94|5742.72|5742.72|0
1639411680000|2021-12-13 16:08:00|5742.65|5742.65|5740.72|5740.72|5742.65|5742.65|5740.72|5740.72|0
1639411690000|2021-12-13 16:08:10|5741.01|5741.01|5741.01|5741.01|5741.01|5741.01|5741.01|5741.01|0
1639411700000|2021-12-13 16:08:20|5740.8|5740.8|5740.56|5740.56|5740.8|5740.8|5740.56|5740.56|0
1639411710000|2021-12-13 16:08:30|5740.85|5740.85|5741.31|5741.31|5741.31|5741.31|5740.85|5740.85|0
1639411720000|2021-12-13 16:08:40|5740.36|5740.36|5740.37|5740.37|5740.37|5740.37|5740.36|5740.36|0
1639411730000|2021-12-13 16:08:50|5740.36|5740.36|5740.34|5740.34|5740.37|5740.37|5740.34|5740.34|0
1639411740000|2021-12-13 16:09:00|5740.36|5740.36|5741.97|5741.97|5741.97|5741.97|5740.31|5740.31|0
1639411750000|2021-12-13 16:09:10|5742.21|5742.21|5742.5|5742.5|5742.5|5742.5|5742.21|5742.21|0
1639411760000|2021-12-13 16:09:20|5742.93|5742.93|5743.37|5743.37|5743.37|5743.37|5742.92|5742.92|0
1639411770000|2021-12-13 16:09:30|5743.38|5743.38|5743.46|5743.46|5743.67|5743.67|5743.38|5743.38|0
1639411780000|2021-12-13 16:09:40|5743.44|5743.44|5742.88|5742.88|5743.44|5743.44|5742.7|5742.7|0
1639411790000|2021-12-13 16:09:50|5743.17|5743.17|5741.85|5741.85|5743.17|5743.17|5741.85|5741.85|0
1639411800000|2021-12-13 16:10:00|5741.18|5741.18|5740.89|5740.89|5741.42|5741.42|5740.44|5740.44|0
1639411810000|2021-12-13 16:10:10|5741.64|5741.64|5740.81|5740.81|5741.64|5741.64|5740.81|5740.81|0
1639411820000|2021-12-13 16:10:20|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1639411840000|2021-12-13 16:10:40|5740.36|5740.36|5738.78|5738.78|5740.36|5740.36|5738.78|5738.78|0
1639411850000|2021-12-13 16:10:50|5738.57|5738.57|5738.55|5738.55|5738.57|5738.57|5738.55|5738.55|0
1639411860000|2021-12-13 16:11:00|5738.1|5738.1|5739.04|5739.04|5739.04|5739.04|5738.1|5738.1|0
1639411870000|2021-12-13 16:11:10|5738.83|5738.83|5738.14|5738.14|5738.83|5738.83|5738.14|5738.14|0
1639411880000|2021-12-13 16:11:20|5738.12|5738.12|5737.49|5737.49|5738.12|5738.12|5737.49|5737.49|0
1639411890000|2021-12-13 16:11:30|5737.06|5737.06|5737.49|5737.49|5737.73|5737.73|5736.82|5736.82|0
1639411900000|2021-12-13 16:11:40|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|0
1639411910000|2021-12-13 16:11:50|5736.75|5736.75|5736.99|5736.99|5736.99|5736.99|5736.75|5736.75|0
1639411920000|2021-12-13 16:12:00|5736.75|5736.75|5735.69|5735.69|5736.75|5736.75|5735.68|5735.68|0
1639411930000|2021-12-13 16:12:10|5735.98|5735.98|5736.74|5736.74|5736.74|5736.74|5735.98|5735.98|0
1639411940000|2021-12-13 16:12:20|5736.27|5736.27|5736.51|5736.51|5737.03|5737.03|5736.27|5736.27|0
1639411950000|2021-12-13 16:12:30|5736.27|5736.27|5735.33|5735.33|5736.27|5736.27|5735.33|5735.33|0
1639411960000|2021-12-13 16:12:40|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|0
1639411970000|2021-12-13 16:12:50|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1639411980000|2021-12-13 16:13:00|5734.86|5734.86|5734.06|5734.06|5735.09|5735.09|5734.06|5734.06|0
1639411990000|2021-12-13 16:13:10|5733.59|5733.59|5733.55|5733.55|5733.82|5733.82|5733.54|5733.54|0
1639412000000|2021-12-13 16:13:20|5733.79|5733.79|5733.55|5733.55|5733.79|5733.79|5733.55|5733.55|0
1639412010000|2021-12-13 16:13:30|5733.26|5733.26|5733.26|5733.26|5733.26|5733.26|5733.26|5733.26|0
1639412020000|2021-12-13 16:13:40|5733.5|5733.5|5734|5734|5734|5734|5733.5|5733.5|0
1639412030000|2021-12-13 16:13:50|5734.46|5734.46|5734.53|5734.53|5734.93|5734.93|5734.22|5734.22|0
1639412040000|2021-12-13 16:14:00|5734.29|5734.29|5735.46|5735.46|5735.46|5735.46|5734.26|5734.26|0
1639412060000|2021-12-13 16:14:20|5736.39|5736.39|5736.18|5736.18|5737.19|5737.19|5736.18|5736.18|0
1639412070000|2021-12-13 16:14:30|5735.89|5735.89|5736.13|5736.13|5736.89|5736.89|5735.6|5735.6|0
1639412080000|2021-12-13 16:14:40|5735.84|5735.84|5735.82|5735.82|5735.84|5735.84|5735.82|5735.82|0
1639412090000|2021-12-13 16:14:50|5736.11|5736.11|5736.3|5736.3|5736.64|5736.64|5736.11|5736.11|0
1639412100000|2021-12-13 16:15:00|5736.29|5736.29|5734.62|5734.62|5736.29|5736.29|5734.62|5734.62|0
1639412110000|2021-12-13 16:15:10|5734.38|5734.38|5735.12|5735.12|5735.87|5735.87|5734.17|5734.17|0
1639412120000|2021-12-13 16:15:20|5734.55|5734.55|5733.4|5733.4|5734.55|5734.55|5733.4|5733.4|0
1639412130000|2021-12-13 16:15:30|5733.19|5733.19|5733.6|5733.6|5733.6|5733.6|5733.07|5733.07|0
1639412140000|2021-12-13 16:15:40|5733.39|5733.39|5732.04|5732.04|5733.39|5733.39|5732.04|5732.04|0
1639412150000|2021-12-13 16:15:50|5731.75|5731.75|5731.47|5731.47|5731.75|5731.75|5731.47|5731.47|0
1639412160000|2021-12-13 16:16:00|5731.25|5731.25|5732.51|5732.51|5732.51|5732.51|5731.25|5731.25|0
1639412170000|2021-12-13 16:16:10|5732.8|5732.8|5734|5734|5734|5734|5732.8|5732.8|0
1639412190000|2021-12-13 16:16:30|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|0
1639412200000|2021-12-13 16:16:40|5734.68|5734.68|5734.68|5734.68|5734.68|5734.68|5734.68|5734.68|0
1639412210000|2021-12-13 16:16:50|5735.95|5735.95|5736.84|5736.84|5737.09|5737.09|5735.95|5735.95|0
1639412220000|2021-12-13 16:17:00|5736.15|5736.15|5735.91|5735.91|5736.15|5736.15|5735.57|5735.57|0
1639412230000|2021-12-13 16:17:10|5735.62|5735.62|5734.83|5734.83|5735.62|5735.62|5734.83|5734.83|0
1639412240000|2021-12-13 16:17:20|5734.35|5734.35|5733.84|5733.84|5734.35|5734.35|5733.84|5733.84|0
1639412250000|2021-12-13 16:17:30|5734.13|5734.13|5733.87|5733.87|5734.16|5734.16|5733.87|5733.87|0
1639412260000|2021-12-13 16:17:40|5733.58|5733.58|5733.1|5733.1|5733.58|5733.58|5733.1|5733.1|0
1639412270000|2021-12-13 16:17:50|5732.82|5732.82|5733.68|5733.68|5733.68|5733.68|5732.41|5732.41|0
1639412280000|2021-12-13 16:18:00|5733.4|5733.4|5733.16|5733.16|5733.68|5733.68|5733.16|5733.16|0
1639412290000|2021-12-13 16:18:10|5732.87|5732.87|5732.13|5732.13|5732.87|5732.87|5732.13|5732.13|0
1639412300000|2021-12-13 16:18:20|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|5731.91|0
1639412310000|2021-12-13 16:18:30|5731.62|5731.62|5731.23|5731.23|5731.62|5731.62|5730.93|5730.93|0
1639412320000|2021-12-13 16:18:40|5731.52|5731.52|5731.37|5731.37|5731.95|5731.95|5731.35|5731.35|0
1639412330000|2021-12-13 16:18:50|5731.61|5731.61|5731.62|5731.62|5732.12|5732.12|5731.61|5731.61|0
1639412340000|2021-12-13 16:19:00|5732.2|5732.2|5732.2|5732.2|5732.2|5732.2|5732.2|5732.2|0
1639412350000|2021-12-13 16:19:10|5732.15|5732.15|5733.85|5733.85|5733.85|5733.85|5732.15|5732.15|0
1639412360000|2021-12-13 16:19:20|5734.09|5734.09|5733.8|5733.8|5734.09|5734.09|5733.8|5733.8|0
1639412370000|2021-12-13 16:19:30|5733.56|5733.56|5732.62|5732.62|5733.57|5733.57|5732.62|5732.62|0
1639412380000|2021-12-13 16:19:40|5732.33|5732.33|5732.15|5732.15|5732.37|5732.37|5732.15|5732.15|0
1639412390000|2021-12-13 16:19:50|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|0
1639412400000|2021-12-13 16:20:00|5732.61|5732.61|5732.6|5732.6|5732.91|5732.91|5732.58|5732.58|0
1639412410000|2021-12-13 16:20:10|5732.31|5732.31|5732.07|5732.07|5732.31|5732.31|5732.02|5732.02|0
1639412420000|2021-12-13 16:20:20|5731.78|5731.78|5731.72|5731.72|5731.78|5731.78|5731.33|5731.33|0
1639412430000|2021-12-13 16:20:30|5732.3|5732.3|5731.5|5731.5|5732.3|5732.3|5731.5|5731.5|0
1639412440000|2021-12-13 16:20:40|5731.27|5731.27|5731.27|5731.27|5731.27|5731.27|5731.27|5731.27|0
1639412450000|2021-12-13 16:20:50|5731.26|5731.26|5731.29|5731.29|5731.29|5731.29|5731.26|5731.26|0
1639412460000|2021-12-13 16:21:00|5731.27|5731.27|5730.53|5730.53|5731.28|5731.28|5730.53|5730.53|0
1639412470000|2021-12-13 16:21:10|5730.77|5730.77|5732|5732|5732|5732|5730.77|5730.77|0
1639412480000|2021-12-13 16:21:20|5731.99|5731.99|5731.99|5731.99|5731.99|5731.99|5731.7|5731.7|0
1639412490000|2021-12-13 16:21:30|5731.75|5731.75|5731.72|5731.72|5731.75|5731.75|5731.72|5731.72|0
1639412500000|2021-12-13 16:21:40|5731.96|5731.96|5732.25|5732.25|5732.25|5732.25|5731.96|5731.96|0
1639412510000|2021-12-13 16:21:50|5732.46|5732.46|5733.73|5733.73|5734.24|5734.24|5732.46|5732.46|0
1639412520000|2021-12-13 16:22:00|5734.16|5734.16|5733.78|5733.78|5734.16|5734.16|5733.49|5733.49|0
1639412530000|2021-12-13 16:22:10|5733.54|5733.54|5733.69|5733.69|5733.69|5733.69|5733.27|5733.27|0
1639412540000|2021-12-13 16:22:20|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|0
1639412550000|2021-12-13 16:22:30|5734.2|5734.2|5737.07|5737.07|5737.07|5737.07|5734.2|5734.2|0
1639412560000|2021-12-13 16:22:40|5737.31|5737.31|5738.02|5738.02|5738.02|5738.02|5737.31|5737.31|0
1639412570000|2021-12-13 16:22:50|5737.74|5737.74|5738.48|5738.48|5738.48|5738.48|5737.74|5737.74|0
1639412580000|2021-12-13 16:23:00|5738|5738|5736.02|5736.02|5738|5738|5736.02|5736.02|0
1639412590000|2021-12-13 16:23:10|5735.78|5735.78|5736.02|5736.02|5736.02|5736.02|5735.53|5735.53|0
1639412600000|2021-12-13 16:23:20|5736.05|5736.05|5736.22|5736.22|5736.22|5736.22|5736|5736|0
1639412610000|2021-12-13 16:23:30|5736.75|5736.75|5737.2|5737.2|5737.2|5737.2|5736.46|5736.46|0
1639412620000|2021-12-13 16:23:40|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|0
1639412630000|2021-12-13 16:23:50|5737.18|5737.18|5737.41|5737.41|5737.41|5737.41|5737.18|5737.18|0
1639412640000|2021-12-13 16:24:00|5737.45|5737.45|5735.95|5735.95|5737.45|5737.45|5735.67|5735.67|0
1639412650000|2021-12-13 16:24:10|5735.48|5735.48|5735.5|5735.5|5735.5|5735.5|5735.47|5735.47|0
1639412660000|2021-12-13 16:24:20|5735.28|5735.28|5736.1|5736.1|5736.1|5736.1|5735.28|5735.28|0
1639412670000|2021-12-13 16:24:30|5736.11|5736.11|5737.48|5737.48|5737.7|5737.7|5736.11|5736.11|0
1639412680000|2021-12-13 16:24:40|5737.19|5737.19|5736.87|5736.87|5737.19|5737.19|5736.87|5736.87|0
1639412690000|2021-12-13 16:24:50|5736.82|5736.82|5736.13|5736.13|5736.82|5736.82|5736.13|5736.13|0
1639412700000|2021-12-13 16:25:00|5735.41|5735.41|5734.84|5734.84|5735.63|5735.63|5734.84|5734.84|0
1639412710000|2021-12-13 16:25:10|5735.13|5735.13|5736.04|5736.04|5736.04|5736.04|5735.13|5735.13|0
1639412720000|2021-12-13 16:25:20|5736.05|5736.05|5736.85|5736.85|5737.08|5737.08|5736.05|5736.05|0
1639412730000|2021-12-13 16:25:30|5737.08|5737.08|5736.84|5736.84|5737.08|5737.08|5736.51|5736.51|0
1639412740000|2021-12-13 16:25:40|5736.83|5736.83|5736.62|5736.62|5736.83|5736.83|5736.62|5736.62|0
1639412750000|2021-12-13 16:25:50|5737.05|5737.05|5736.81|5736.81|5737.05|5737.05|5736.81|5736.81|0
1639412760000|2021-12-13 16:26:00|5737.05|5737.05|5736.49|5736.49|5737.05|5737.05|5736.49|5736.49|0
1639412770000|2021-12-13 16:26:10|5736.71|5736.71|5737|5737|5737.21|5737.21|5736.71|5736.71|0
1639412780000|2021-12-13 16:26:20|5737.98|5737.98|5738.19|5738.19|5738.43|5738.43|5737.98|5737.98|0
1639412790000|2021-12-13 16:26:30|5738.77|5738.77|5740.28|5740.28|5740.28|5740.28|5738.77|5738.77|0
1639412800000|2021-12-13 16:26:40|5740.31|5740.31|5739.55|5739.55|5740.74|5740.74|5739.01|5739.01|0
1639412810000|2021-12-13 16:26:50|5739.58|5739.58|5737.35|5737.35|5739.58|5739.58|5737|5737|0
1639412830000|2021-12-13 16:27:10|5737.34|5737.34|5737.62|5737.62|5737.62|5737.62|5737.33|5737.33|0
1639412840000|2021-12-13 16:27:20|5736.8|5736.8|5735.77|5735.77|5736.8|5736.8|5735.25|5735.25|0
1639412850000|2021-12-13 16:27:30|5735.99|5735.99|5735.48|5735.48|5736.23|5736.23|5735.48|5735.48|0
1639412860000|2021-12-13 16:27:40|5735.01|5735.01|5734.87|5734.87|5735.01|5735.01|5733.6|5733.6|0
1639412870000|2021-12-13 16:27:50|5735.08|5735.08|5733.96|5733.96|5735.08|5735.08|5733.67|5733.67|0
1639412880000|2021-12-13 16:28:00|5733.67|5733.67|5731.98|5731.98|5733.67|5733.67|5731.97|5731.97|0
1639412890000|2021-12-13 16:28:10|5731.97|5731.97|5732.24|5732.24|5732.26|5732.26|5731.97|5731.97|0
1639412900000|2021-12-13 16:28:20|5732|5732|5732.24|5732.24|5732.24|5732.24|5731.76|5731.76|0
1639412910000|2021-12-13 16:28:30|5732.26|5732.26|5733.04|5733.04|5733.04|5733.04|5731.76|5731.76|0
1639412920000|2021-12-13 16:28:40|5732.85|5732.85|5733.75|5733.75|5733.82|5733.82|5732.61|5732.61|0
1639412930000|2021-12-13 16:28:50|5733.97|5733.97|5735.31|5735.31|5736.51|5736.51|5733.97|5733.97|0
1639412940000|2021-12-13 16:29:00|5735.3|5735.3|5735.01|5735.01|5736.02|5736.02|5734.01|5734.01|0
1639412950000|2021-12-13 16:29:10|5735.3|5735.3|5737.33|5737.33|5737.55|5737.55|5734.37|5734.37|0
1639412960000|2021-12-13 16:29:20|5737.76|5737.76|5738.33|5738.33|5738.34|5738.34|5737.29|5737.29|0
1639412970000|2021-12-13 16:29:30|5738.76|5738.76|5741.55|5741.55|5741.69|5741.69|5738.76|5738.76|0
1639412980000|2021-12-13 16:29:40|5741.56|5741.56|5736.66|5736.66|5741.56|5741.56|5736.65|5736.65|0
1639412990000|2021-12-13 16:29:50|5736.42|5736.42|5734.77|5734.77|5736.51|5736.51|5732.48|5732.48|0
1639469700000|2021-12-14 08:15:00|5755.74|5755.74|5752.33|5752.33|5755.8|5755.8|5752.33|5752.33|0
1639469710000|2021-12-14 08:15:10|5752.32|5752.32|5751.9|5751.9|5752.47|5752.47|5751.16|5751.16|0
1639469720000|2021-12-14 08:15:20|5751.19|5751.19|5750.18|5750.18|5751.19|5751.19|5750.18|5750.18|0
1639469730000|2021-12-14 08:15:30|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|0
1639469740000|2021-12-14 08:15:40|5750.47|5750.47|5750.18|5750.18|5750.47|5750.47|5750.18|5750.18|0
1639469750000|2021-12-14 08:15:50|5748.58|5748.58|5745.54|5745.54|5748.58|5748.58|5745.54|5745.54|0
1639469760000|2021-12-14 08:16:00|5745.25|5745.25|5749.45|5749.45|5749.45|5749.45|5745.25|5745.25|0
1639469770000|2021-12-14 08:16:10|5749.21|5749.21|5749.24|5749.24|5749.28|5749.28|5749.21|5749.21|0
1639469780000|2021-12-14 08:16:20|5749.27|5749.27|5749.32|5749.32|5749.79|5749.79|5749.22|5749.22|0
1639469790000|2021-12-14 08:16:30|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|0
1639469800000|2021-12-14 08:16:40|5750.16|5750.16|5749.96|5749.96|5750.2|5750.2|5749.96|5749.96|0
1639469810000|2021-12-14 08:16:50|5749.67|5749.67|5749.03|5749.03|5750.33|5750.33|5749.03|5749.03|0
1639469820000|2021-12-14 08:17:00|5749.07|5749.07|5750.73|5750.73|5750.73|5750.73|5749.07|5749.07|0
1639469830000|2021-12-14 08:17:10|5750.15|5750.15|5749.57|5749.57|5750.44|5750.44|5749.57|5749.57|0
1639469840000|2021-12-14 08:17:20|5750.43|5750.43|5750.91|5750.91|5750.91|5750.91|5750.43|5750.43|0
1639469850000|2021-12-14 08:17:30|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|0
1639469860000|2021-12-14 08:17:40|5751.35|5751.35|5751.25|5751.25|5751.35|5751.35|5751.25|5751.25|0
1639469870000|2021-12-14 08:17:50|5751.34|5751.34|5750.7|5750.7|5751.34|5751.34|5750.7|5750.7|0
1639469880000|2021-12-14 08:18:00|5750.41|5750.41|5752.02|5752.02|5752.02|5752.02|5749.08|5749.08|0
1639469890000|2021-12-14 08:18:10|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|0
1639469900000|2021-12-14 08:18:20|5752.52|5752.52|5752.52|5752.52|5753.23|5753.23|5752.52|5752.52|0
1639469910000|2021-12-14 08:18:30|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1639469920000|2021-12-14 08:18:40|5753.81|5753.81|5754.6|5754.6|5754.6|5754.6|5753.81|5753.81|0
1639469930000|2021-12-14 08:18:50|5754.39|5754.39|5753.45|5753.45|5754.39|5754.39|5753.38|5753.38|0
1639469940000|2021-12-14 08:19:00|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1639469950000|2021-12-14 08:19:10|5752.87|5752.87|5752.58|5752.58|5752.87|5752.87|5752.58|5752.58|0
1639469970000|2021-12-14 08:19:30|5752.3|5752.3|5753.04|5753.04|5753.04|5753.04|5752.3|5752.3|0
1639469980000|2021-12-14 08:19:40|5753.33|5753.33|5752.68|5752.68|5753.33|5753.33|5752.68|5752.68|0
1639469990000|2021-12-14 08:19:50|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1639470000000|2021-12-14 08:20:00|5749.98|5749.98|5750.27|5750.27|5750.27|5750.27|5749.98|5749.98|0
1639470010000|2021-12-14 08:20:10|5749.98|5749.98|5749.05|5749.05|5749.98|5749.98|5749.05|5749.05|0
1639470020000|2021-12-14 08:20:20|5749.52|5749.52|5749.03|5749.03|5749.52|5749.52|5749.03|5749.03|0
1639470030000|2021-12-14 08:20:30|5748.6|5748.6|5748.1|5748.1|5748.6|5748.6|5748.1|5748.1|0
1639470040000|2021-12-14 08:20:40|5748.39|5748.39|5748.54|5748.54|5748.54|5748.54|5747.96|5747.96|0
1639470050000|2021-12-14 08:20:50|5748.25|5748.25|5748.71|5748.71|5749.51|5749.51|5748.25|5748.25|0
1639470060000|2021-12-14 08:21:00|5748.42|5748.42|5748.31|5748.31|5748.53|5748.53|5747.95|5747.95|0
1639470070000|2021-12-14 08:21:10|5748.02|5748.02|5749.25|5749.25|5749.25|5749.25|5748.02|5748.02|0
1639470080000|2021-12-14 08:21:20|5749.46|5749.46|5751.19|5751.19|5751.4|5751.4|5749.46|5749.46|0
1639470090000|2021-12-14 08:21:30|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1639470100000|2021-12-14 08:21:40|5751.91|5751.91|5750.9|5750.9|5751.91|5751.91|5750.9|5750.9|0
1639470110000|2021-12-14 08:21:50|5750.47|5750.47|5749.03|5749.03|5750.47|5750.47|5749.03|5749.03|0
1639470120000|2021-12-14 08:22:00|5748.74|5748.74|5751.56|5751.56|5751.56|5751.56|5748.74|5748.74|0
1639470130000|2021-12-14 08:22:10|5751.54|5751.54|5752.45|5752.45|5752.48|5752.48|5751.54|5751.54|0
1639470150000|2021-12-14 08:22:30|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|0
1639470170000|2021-12-14 08:22:50|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5753.84|5753.84|0
1639470190000|2021-12-14 08:23:10|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|5753.65|0
1639470200000|2021-12-14 08:23:20|5753.94|5753.94|5753.94|5753.94|5753.94|5753.94|5753.94|5753.94|0
1639470210000|2021-12-14 08:23:30|5754.52|5754.52|5754.97|5754.97|5754.97|5754.97|5754.52|5754.52|0
1639470230000|2021-12-14 08:23:50|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|0
1639470240000|2021-12-14 08:24:00|5755.84|5755.84|5756.6|5756.6|5757.24|5757.24|5755.84|5755.84|0
1639470250000|2021-12-14 08:24:10|5756.67|5756.67|5757.96|5757.96|5757.96|5757.96|5756.67|5756.67|0
1639470270000|2021-12-14 08:24:30|5757.67|5757.67|5757.2|5757.2|5757.67|5757.67|5757.2|5757.2|0
1639470280000|2021-12-14 08:24:40|5757.49|5757.49|5756.04|5756.04|5757.49|5757.49|5756.04|5756.04|0
1639470290000|2021-12-14 08:24:50|5755.46|5755.46|5754.82|5754.82|5755.46|5755.46|5754.82|5754.82|0
1639470300000|2021-12-14 08:25:00|5753.39|5753.39|5752.53|5752.53|5753.39|5753.39|5752.53|5752.53|0
1639470310000|2021-12-14 08:25:10|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1639470320000|2021-12-14 08:25:20|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|0
1639470330000|2021-12-14 08:25:30|5753.43|5753.43|5753.65|5753.65|5753.65|5753.65|5753.43|5753.43|0
1639470340000|2021-12-14 08:25:40|5753.94|5753.94|5752.83|5752.83|5753.94|5753.94|5751.97|5751.97|0
1639470350000|2021-12-14 08:25:50|5753.12|5753.12|5751.68|5751.68|5753.12|5753.12|5751.68|5751.68|0
1639470360000|2021-12-14 08:26:00|5752.26|5752.26|5752.73|5752.73|5752.73|5752.73|5752.26|5752.26|0
1639470370000|2021-12-14 08:26:10|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|5752.44|0
1639470380000|2021-12-14 08:26:20|5752.73|5752.73|5753.31|5753.31|5753.31|5753.31|5752.73|5752.73|0
1639470390000|2021-12-14 08:26:30|5753.52|5753.52|5753.5|5753.5|5753.52|5753.52|5753.29|5753.29|0
1639470400000|2021-12-14 08:26:40|5753.79|5753.79|5753.23|5753.23|5754.1|5754.1|5753.23|5753.23|0
1639470410000|2021-12-14 08:26:50|5753.02|5753.02|5753.55|5753.55|5753.6|5753.6|5753.02|5753.02|0
1639470420000|2021-12-14 08:27:00|5752.69|5752.69|5751.24|5751.24|5752.69|5752.69|5751.24|5751.24|0
1639470430000|2021-12-14 08:27:10|5751.82|5751.82|5752.36|5752.36|5752.64|5752.64|5751.8|5751.8|0
1639470440000|2021-12-14 08:27:20|5752.14|5752.14|5754.03|5754.03|5754.03|5754.03|5752.14|5752.14|0
1639470450000|2021-12-14 08:27:30|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1639470460000|2021-12-14 08:27:40|5753.61|5753.61|5751.49|5751.49|5753.61|5753.61|5751.49|5751.49|0
1639470480000|2021-12-14 08:28:00|5752.07|5752.07|5750.17|5750.17|5752.07|5752.07|5750.17|5750.17|0
1639470500000|2021-12-14 08:28:20|5749.88|5749.88|5751.1|5751.1|5751.1|5751.1|5749.88|5749.88|0
1639470510000|2021-12-14 08:28:30|5751.39|5751.39|5752.16|5752.16|5752.16|5752.16|5751.39|5751.39|0
1639470520000|2021-12-14 08:28:40|5751.73|5751.73|5751.15|5751.15|5751.73|5751.73|5750.86|5750.86|0
1639470530000|2021-12-14 08:28:50|5751.73|5751.73|5752.01|5752.01|5752.01|5752.01|5751.73|5751.73|0
1639470540000|2021-12-14 08:29:00|5752|5752|5752.29|5752.29|5752.29|5752.29|5752|5752|0
1639470550000|2021-12-14 08:29:10|5751.79|5751.79|5751.07|5751.07|5751.79|5751.79|5751.07|5751.07|0
1639470570000|2021-12-14 08:29:30|5751.1|5751.1|5751.63|5751.63|5751.63|5751.63|5751.05|5751.05|0
1639470580000|2021-12-14 08:29:40|5751.65|5751.65|5751.65|5751.65|5751.65|5751.65|5751.65|5751.65|0
1639470590000|2021-12-14 08:29:50|5751.87|5751.87|5752.85|5752.85|5752.85|5752.85|5751.87|5751.87|0
1639470600000|2021-12-14 08:30:00|5753.28|5753.28|5756.44|5756.44|5756.94|5756.94|5753.28|5753.28|0
1639470610000|2021-12-14 08:30:10|5756.66|5756.66|5756.88|5756.88|5756.88|5756.88|5756.66|5756.66|0
1639470620000|2021-12-14 08:30:20|5757.11|5757.11|5756.9|5756.9|5757.11|5757.11|5756.68|5756.68|0
1639470640000|2021-12-14 08:30:40|5756.61|5756.61|5756.9|5756.9|5756.9|5756.9|5756.61|5756.61|0
1639470650000|2021-12-14 08:30:50|5756.88|5756.88|5756.66|5756.66|5756.88|5756.88|5756.66|5756.66|0
1639470660000|2021-12-14 08:31:00|5756.63|5756.63|5756.4|5756.4|5756.63|5756.63|5756.4|5756.4|0
1639470670000|2021-12-14 08:31:10|5755.82|5755.82|5754.72|5754.72|5756.11|5756.11|5754.72|5754.72|0
1639470680000|2021-12-14 08:31:20|5754.43|5754.43|5754.15|5754.15|5754.43|5754.43|5754.15|5754.15|0
1639470690000|2021-12-14 08:31:30|5753.86|5753.86|5753.14|5753.14|5753.86|5753.86|5753.14|5753.14|0
1639470700000|2021-12-14 08:31:40|5753.18|5753.18|5752.97|5752.97|5753.18|5753.18|5752.97|5752.97|0
1639470710000|2021-12-14 08:31:50|5751.34|5751.34|5751.29|5751.29|5751.77|5751.77|5751.29|5751.29|0
1639470720000|2021-12-14 08:32:00|5751.24|5751.24|5752.73|5752.73|5752.73|5752.73|5751.21|5751.21|0
1639470730000|2021-12-14 08:32:10|5750.2|5750.2|5750.17|5750.17|5750.2|5750.2|5750.17|5750.17|0
1639470740000|2021-12-14 08:32:20|5750.13|5750.13|5750.42|5750.42|5750.42|5750.42|5750.13|5750.13|0
1639470750000|2021-12-14 08:32:30|5750.7|5750.7|5750.7|5750.7|5750.7|5750.7|5750.7|5750.7|0
1639470760000|2021-12-14 08:32:40|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|0
1639470770000|2021-12-14 08:32:50|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|0
1639470780000|2021-12-14 08:33:00|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|0
1639470790000|2021-12-14 08:33:10|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|0
1639470800000|2021-12-14 08:33:20|5747.29|5747.29|5746.46|5746.46|5747.29|5747.29|5746.46|5746.46|0
1639470810000|2021-12-14 08:33:30|5746.41|5746.41|5748.16|5748.16|5748.16|5748.16|5746.32|5746.32|0
1639470820000|2021-12-14 08:33:40|5747.29|5747.29|5747.65|5747.65|5747.65|5747.65|5747.29|5747.29|0
1639470830000|2021-12-14 08:33:50|5747.67|5747.67|5747.67|5747.67|5747.67|5747.67|5747.67|5747.67|0
1639470840000|2021-12-14 08:34:00|5747.96|5747.96|5750.05|5750.05|5750.05|5750.05|5747.96|5747.96|0
1639470850000|2021-12-14 08:34:10|5750.76|5750.76|5751.34|5751.34|5751.34|5751.34|5750.76|5750.76|0
1639470870000|2021-12-14 08:34:30|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|0
1639470890000|2021-12-14 08:34:50|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|0
1639470900000|2021-12-14 08:35:00|5752.91|5752.91|5751.59|5751.59|5752.91|5752.91|5751.59|5751.59|0
1639470910000|2021-12-14 08:35:10|5752.64|5752.64|5753.12|5753.12|5753.65|5753.65|5752.64|5752.64|0
1639470920000|2021-12-14 08:35:20|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1639470930000|2021-12-14 08:35:30|5753.76|5753.76|5753.79|5753.79|5753.79|5753.79|5753.76|5753.76|0
1639470940000|2021-12-14 08:35:40|5754.8|5754.8|5755.99|5755.99|5755.99|5755.99|5754.8|5754.8|0
1639470950000|2021-12-14 08:35:50|5755.7|5755.7|5755.72|5755.72|5755.72|5755.72|5755.7|5755.7|0
1639470960000|2021-12-14 08:36:00|5756.65|5756.65|5757.51|5757.51|5757.51|5757.51|5756.65|5756.65|0
1639470970000|2021-12-14 08:36:10|5757.55|5757.55|5757.55|5757.55|5757.55|5757.55|5757.55|5757.55|0
1639470980000|2021-12-14 08:36:20|5757.77|5757.77|5757.29|5757.29|5757.77|5757.77|5757.29|5757.29|0
1639470990000|2021-12-14 08:36:30|5757|5757|5757|5757|5757|5757|5757|5757|0
1639471000000|2021-12-14 08:36:40|5757.02|5757.02|5757.15|5757.15|5757.15|5757.15|5757.02|5757.02|0
1639471010000|2021-12-14 08:36:50|5758.02|5758.02|5757.22|5757.22|5758.02|5758.02|5757.22|5757.22|0
1639471020000|2021-12-14 08:37:00|5757.27|5757.27|5758.28|5758.28|5758.28|5758.28|5757.27|5757.27|0
1639471030000|2021-12-14 08:37:10|5758.34|5758.34|5758.92|5758.92|5758.92|5758.92|5758.34|5758.34|0
1639471050000|2021-12-14 08:37:30|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|0
1639471060000|2021-12-14 08:37:40|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|0
1639471070000|2021-12-14 08:37:50|5757.4|5757.4|5756.66|5756.66|5757.4|5757.4|5756.66|5756.66|0
1639471080000|2021-12-14 08:38:00|5756.37|5756.37|5756.59|5756.59|5757.16|5757.16|5756.37|5756.37|0
1639471090000|2021-12-14 08:38:10|5757.3|5757.3|5757.59|5757.59|5757.59|5757.59|5757.3|5757.3|0
1639471100000|2021-12-14 08:38:20|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|0
1639471120000|2021-12-14 08:38:40|5758.26|5758.26|5758.47|5758.47|5758.47|5758.47|5758.26|5758.26|0
1639471130000|2021-12-14 08:38:50|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|0
1639471140000|2021-12-14 08:39:00|5758.69|5758.69|5760.8|5760.8|5761.09|5761.09|5758.69|5758.69|0
1639471150000|2021-12-14 08:39:10|5760.84|5760.84|5761.71|5761.71|5761.71|5761.71|5760.84|5760.84|0
1639471160000|2021-12-14 08:39:20|5763.38|5763.38|5765.75|5765.75|5765.75|5765.75|5763.38|5763.38|0
1639471170000|2021-12-14 08:39:30|5766.04|5766.04|5766.36|5766.36|5766.36|5766.36|5766.04|5766.04|0
1639471180000|2021-12-14 08:39:40|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|0
1639471190000|2021-12-14 08:39:50|5765.79|5765.79|5768.09|5768.09|5768.09|5768.09|5765.79|5765.79|0
1639471200000|2021-12-14 08:40:00|5767.51|5767.51|5767.32|5767.32|5768.99|5768.99|5767.32|5767.32|0
1639471210000|2021-12-14 08:40:10|5768.27|5768.27|5768.61|5768.61|5768.85|5768.85|5768.27|5768.27|0
1639471220000|2021-12-14 08:40:20|5768.66|5768.66|5769.02|5769.02|5769.31|5769.31|5768.66|5768.66|0
1639471230000|2021-12-14 08:40:30|5769.07|5769.07|5769.93|5769.93|5769.93|5769.93|5769.07|5769.07|0
1639471240000|2021-12-14 08:40:40|5769.07|5769.07|5767.54|5767.54|5769.07|5769.07|5767.54|5767.54|0
1639471250000|2021-12-14 08:40:50|5768.12|5768.12|5767.64|5767.64|5768.41|5768.41|5767.64|5767.64|0
1639471260000|2021-12-14 08:41:00|5766.78|5766.78|5767.95|5767.95|5767.95|5767.95|5766.49|5766.49|0
1639471270000|2021-12-14 08:41:10|5769.1|5769.1|5770.8|5770.8|5770.8|5770.8|5769.1|5769.1|0
1639471280000|2021-12-14 08:41:20|5770.82|5770.82|5773.86|5773.86|5774.72|5774.72|5770.82|5770.82|0
1639471290000|2021-12-14 08:41:30|5774.29|5774.29|5776.75|5776.75|5776.75|5776.75|5774.29|5774.29|0
1639471300000|2021-12-14 08:41:40|5777.04|5777.04|5776.83|5776.83|5777.04|5777.04|5776.18|5776.18|0
1639471310000|2021-12-14 08:41:50|5776.54|5776.54|5776.83|5776.83|5776.83|5776.83|5776.54|5776.54|0
1639471320000|2021-12-14 08:42:00|5776.59|5776.59|5776.3|5776.3|5776.59|5776.59|5776.3|5776.3|0
1639471330000|2021-12-14 08:42:10|5775.59|5775.59|5775.59|5775.59|5775.87|5775.87|5775.59|5775.59|0
1639471340000|2021-12-14 08:42:20|5776.06|5776.06|5776.75|5776.75|5776.75|5776.75|5776.06|5776.06|0
1639471360000|2021-12-14 08:42:40|5777.18|5777.18|5777.98|5777.98|5777.98|5777.98|5777.18|5777.18|0
1639471370000|2021-12-14 08:42:50|5778.84|5778.84|5780.09|5780.09|5780.09|5780.09|5778.84|5778.84|0
1639471380000|2021-12-14 08:43:00|5780.56|5780.56|5780.09|5780.09|5780.56|5780.56|5780.09|5780.09|0
1639471390000|2021-12-14 08:43:10|5781.88|5781.88|5781.4|5781.4|5781.88|5781.88|5781.4|5781.4|0
1639471400000|2021-12-14 08:43:20|5781.45|5781.45|5781.44|5781.44|5781.52|5781.52|5781.44|5781.44|0
1639471410000|2021-12-14 08:43:30|5781.73|5781.73|5781.74|5781.74|5781.74|5781.74|5781.73|5781.73|0
1639471420000|2021-12-14 08:43:40|5781.96|5781.96|5782.34|5782.34|5782.67|5782.67|5781.96|5781.96|0
1639471430000|2021-12-14 08:43:50|5782.32|5782.32|5782.43|5782.43|5782.43|5782.43|5782.32|5782.32|0
1639471440000|2021-12-14 08:44:00|5781.95|5781.95|5779.96|5779.96|5781.95|5781.95|5779.96|5779.96|0
1639471450000|2021-12-14 08:44:10|5779.9|5779.9|5779.33|5779.33|5779.9|5779.9|5779.33|5779.33|0
1639471460000|2021-12-14 08:44:20|5779.9|5779.9|5779.86|5779.86|5779.9|5779.9|5779.43|5779.43|0
1639471470000|2021-12-14 08:44:30|5780.29|5780.29|5780.58|5780.58|5780.58|5780.58|5780.29|5780.29|0
1639471480000|2021-12-14 08:44:40|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|0
1639471490000|2021-12-14 08:44:50|5781.16|5781.16|5781.82|5781.82|5781.87|5781.87|5781.16|5781.16|0
1639471500000|2021-12-14 08:45:00|5782.11|5782.11|5781.03|5781.03|5783.3|5783.3|5781.02|5781.02|0
1639471510000|2021-12-14 08:45:10|5780.31|5780.31|5779.16|5779.16|5780.31|5780.31|5779.16|5779.16|0
1639471520000|2021-12-14 08:45:20|5779.74|5779.74|5780.46|5780.46|5780.46|5780.46|5779.74|5779.74|0
1639471530000|2021-12-14 08:45:30|5781.6|5781.6|5782.49|5782.49|5782.49|5782.49|5781.6|5781.6|0
1639471540000|2021-12-14 08:45:40|5782.71|5782.71|5782.29|5782.29|5782.71|5782.71|5782.25|5782.25|0
1639471560000|2021-12-14 08:46:00|5781.86|5781.86|5781.87|5781.87|5781.87|5781.87|5781.83|5781.83|0
1639471570000|2021-12-14 08:46:10|5781.91|5781.91|5782.34|5782.34|5782.34|5782.34|5781.91|5781.91|0
1639471580000|2021-12-14 08:46:20|5782.63|5782.63|5783.14|5783.14|5783.14|5783.14|5782.63|5782.63|0
1639471590000|2021-12-14 08:46:30|5784.33|5784.33|5788.28|5788.28|5788.28|5788.28|5784.33|5784.33|0
1639471600000|2021-12-14 08:46:40|5787.99|5787.99|5788.69|5788.69|5788.69|5788.69|5787.76|5787.76|0
1639471610000|2021-12-14 08:46:50|5788.98|5788.98|5790.22|5790.22|5790.22|5790.22|5788.98|5788.98|0
1639471620000|2021-12-14 08:47:00|5791.08|5791.08|5790.97|5790.97|5791.17|5791.17|5790.95|5790.95|0
1639471630000|2021-12-14 08:47:10|5790.75|5790.75|5788.3|5788.3|5790.75|5790.75|5788.3|5788.3|0
1639471640000|2021-12-14 08:47:20|5787.58|5787.58|5787.29|5787.29|5787.58|5787.58|5787.29|5787.29|0
1639471650000|2021-12-14 08:47:30|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|5787.53|0
1639471660000|2021-12-14 08:47:40|5787.82|5787.82|5787.03|5787.03|5787.82|5787.82|5787.03|5787.03|0
1639471670000|2021-12-14 08:47:50|5786.98|5786.98|5784.53|5784.53|5786.98|5786.98|5784.24|5784.24|0
1639471680000|2021-12-14 08:48:00|5784.55|5784.55|5783.61|5783.61|5784.82|5784.82|5783.61|5783.61|0
1639471690000|2021-12-14 08:48:10|5783.03|5783.03|5784.29|5784.29|5784.3|5784.3|5783.03|5783.03|0
1639471700000|2021-12-14 08:48:20|5783.71|5783.71|5782.47|5782.47|5783.71|5783.71|5782.47|5782.47|0
1639471710000|2021-12-14 08:48:30|5782.18|5782.18|5782.33|5782.33|5782.33|5782.33|5781.46|5781.46|0
1639471720000|2021-12-14 08:48:40|5782.62|5782.62|5782.04|5782.04|5782.62|5782.62|5782.04|5782.04|0
1639471730000|2021-12-14 08:48:50|5782.01|5782.01|5782.01|5782.01|5782.01|5782.01|5782.01|5782.01|0
1639471740000|2021-12-14 08:49:00|5782.3|5782.3|5781.25|5781.25|5782.3|5782.3|5780.77|5780.77|0
1639471750000|2021-12-14 08:49:10|5780.17|5780.17|5779.16|5779.16|5780.17|5780.17|5779.16|5779.16|0
1639471760000|2021-12-14 08:49:20|5779.45|5779.45|5780.23|5780.23|5780.7|5780.7|5779.16|5779.16|0
1639471770000|2021-12-14 08:49:30|5780.24|5780.24|5780.1|5780.1|5780.53|5780.53|5780.1|5780.1|0
1639471780000|2021-12-14 08:49:40|5779.81|5779.81|5780.68|5780.68|5780.68|5780.68|5779.81|5779.81|0
1639471790000|2021-12-14 08:49:50|5780.76|5780.76|5779.29|5779.29|5780.76|5780.76|5779.29|5779.29|0
1639471800000|2021-12-14 08:50:00|5779|5779|5780.39|5780.39|5780.44|5780.44|5779|5779|0
1639471810000|2021-12-14 08:50:10|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1639471820000|2021-12-14 08:50:20|5780.39|5780.39|5781.17|5781.17|5781.17|5781.17|5780.39|5780.39|0
1639471840000|2021-12-14 08:50:40|5781.46|5781.46|5783.09|5783.09|5783.09|5783.09|5781.46|5781.46|0
1639471850000|2021-12-14 08:50:50|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1639471860000|2021-12-14 08:51:00|5783.74|5783.74|5780.74|5780.74|5783.74|5783.74|5780.74|5780.74|0
1639471890000|2021-12-14 08:51:30|5780.71|5780.71|5778.12|5778.12|5780.71|5780.71|5778.12|5778.12|0
1639471900000|2021-12-14 08:51:40|5777.83|5777.83|5776.08|5776.08|5777.83|5777.83|5776.08|5776.08|0
1639471910000|2021-12-14 08:51:50|5775.13|5775.13|5775.98|5775.98|5776.08|5776.08|5775.13|5775.13|0
1639471920000|2021-12-14 08:52:00|5776.85|5776.85|5776.42|5776.42|5776.85|5776.85|5776.42|5776.42|0
1639471930000|2021-12-14 08:52:10|5776.13|5776.13|5776.12|5776.12|5776.13|5776.13|5776.12|5776.12|0
1639471940000|2021-12-14 08:52:20|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|0
1639471950000|2021-12-14 08:52:30|5775.54|5775.54|5774.6|5774.6|5775.54|5775.54|5774.6|5774.6|0
1639471970000|2021-12-14 08:52:50|5775.18|5775.18|5777.73|5777.73|5778.02|5778.02|5775.18|5775.18|0
1639471980000|2021-12-14 08:53:00|5777.75|5777.75|5776.67|5776.67|5777.75|5777.75|5776.67|5776.67|0
1639471990000|2021-12-14 08:53:10|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|0
1639472000000|2021-12-14 08:53:20|5775.38|5775.38|5775.47|5775.47|5775.47|5775.47|5775.38|5775.38|0
1639472010000|2021-12-14 08:53:30|5775.76|5775.76|5775.82|5775.82|5775.82|5775.82|5775.76|5775.76|0
1639472020000|2021-12-14 08:53:40|5775.81|5775.81|5779.83|5779.83|5779.83|5779.83|5775.81|5775.81|0
1639472030000|2021-12-14 08:53:50|5779.25|5779.25|5778.78|5778.78|5779.25|5779.25|5778.34|5778.34|0
1639472040000|2021-12-14 08:54:00|5779.35|5779.35|5780.59|5780.59|5780.59|5780.59|5779.35|5779.35|0
1639472050000|2021-12-14 08:54:10|5780.31|5780.31|5779.39|5779.39|5780.45|5780.45|5779.39|5779.39|0
1639472060000|2021-12-14 08:54:20|5779.4|5779.4|5779.62|5779.62|5779.62|5779.62|5779.4|5779.4|0
1639472070000|2021-12-14 08:54:30|5779.4|5779.4|5778.54|5778.54|5779.4|5779.4|5778.54|5778.54|0
1639472080000|2021-12-14 08:54:40|5778.33|5778.33|5774.98|5774.98|5778.33|5778.33|5774.98|5774.98|0
1639472090000|2021-12-14 08:54:50|5774.69|5774.69|5775.45|5775.45|5775.45|5775.45|5774.69|5774.69|0
1639472100000|2021-12-14 08:55:00|5775.24|5775.24|5775.45|5775.45|5775.45|5775.45|5775.24|5775.24|0
1639472110000|2021-12-14 08:55:10|5775.67|5775.67|5776.94|5776.94|5776.94|5776.94|5775.24|5775.24|0
1639472120000|2021-12-14 08:55:20|5776.98|5776.98|5777.04|5777.04|5777.04|5777.04|5776.98|5776.98|0
1639472130000|2021-12-14 08:55:30|5777.62|5777.62|5778.76|5778.76|5778.76|5778.76|5777.62|5777.62|0
1639472140000|2021-12-14 08:55:40|5778.78|5778.78|5778.2|5778.2|5779.06|5779.06|5778.2|5778.2|0
1639472150000|2021-12-14 08:55:50|5777.55|5777.55|5776.69|5776.69|5777.55|5777.55|5776.69|5776.69|0
1639472160000|2021-12-14 08:56:00|5776.9|5776.9|5776.9|5776.9|5776.9|5776.9|5776.9|5776.9|0
1639472170000|2021-12-14 08:56:10|5777.19|5777.19|5776.96|5776.96|5777.49|5777.49|5776.96|5776.96|0
1639472190000|2021-12-14 08:56:30|5777.18|5777.18|5777.42|5777.42|5777.42|5777.42|5777.18|5777.18|0
1639472200000|2021-12-14 08:56:40|5776.84|5776.84|5777.06|5777.06|5777.34|5777.34|5776.84|5776.84|0
1639472210000|2021-12-14 08:56:50|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|0
1639472220000|2021-12-14 08:57:00|5777.06|5777.06|5776.94|5776.94|5777.06|5777.06|5776.62|5776.62|0
1639472230000|2021-12-14 08:57:10|5777.23|5777.23|5777.23|5777.23|5777.23|5777.23|5777.23|5777.23|0
1639472240000|2021-12-14 08:57:20|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|0
1639472250000|2021-12-14 08:57:30|5777.23|5777.23|5776.66|5776.66|5777.94|5777.94|5776.66|5776.66|0
1639472260000|2021-12-14 08:57:40|5776.71|5776.71|5775.7|5775.7|5776.71|5776.71|5775.7|5775.7|0
1639472270000|2021-12-14 08:57:50|5775.69|5775.69|5776.09|5776.09|5776.09|5776.09|5775.69|5775.69|0
1639472280000|2021-12-14 08:58:00|5776.38|5776.38|5776.62|5776.62|5776.62|5776.62|5776.38|5776.38|0
1639472290000|2021-12-14 08:58:10|5776.91|5776.91|5777.55|5777.55|5777.55|5777.55|5776.91|5776.91|0
1639472300000|2021-12-14 08:58:20|5777.26|5777.26|5776.62|5776.62|5777.26|5777.26|5776.62|5776.62|0
1639472310000|2021-12-14 08:58:30|5776.4|5776.4|5774.76|5774.76|5776.4|5776.4|5774.76|5774.76|0
1639472320000|2021-12-14 08:58:40|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|0
1639472330000|2021-12-14 08:58:50|5775.92|5775.92|5775.92|5775.92|5775.92|5775.92|5775.92|5775.92|0
1639472340000|2021-12-14 08:59:00|5775.21|5775.21|5775.48|5775.48|5775.53|5775.53|5775.21|5775.21|0
1639472350000|2021-12-14 08:59:10|5776.55|5776.55|5776.07|5776.07|5776.55|5776.55|5776.07|5776.07|0
1639472360000|2021-12-14 08:59:20|5775.64|5775.64|5775.93|5775.93|5775.93|5775.93|5775.64|5775.64|0
1639472370000|2021-12-14 08:59:30|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|0
1639472380000|2021-12-14 08:59:40|5775.21|5775.21|5774.2|5774.2|5775.21|5775.21|5774.2|5774.2|0
1639472400000|2021-12-14 09:00:00|5774.24|5774.24|5775.39|5775.39|5775.84|5775.84|5774.24|5774.24|0
1639472410000|2021-12-14 09:00:10|5776.25|5776.25|5776.09|5776.09|5776.33|5776.33|5776.04|5776.04|0
1639472420000|2021-12-14 09:00:20|5775.8|5775.8|5775.85|5775.85|5776.04|5776.04|5775.8|5775.8|0
1639472430000|2021-12-14 09:00:30|5775.42|5775.42|5775.91|5775.91|5775.92|5775.92|5775.21|5775.21|0
1639472440000|2021-12-14 09:00:40|5775.62|5775.62|5775.89|5775.89|5775.89|5775.89|5775.6|5775.6|0
1639472450000|2021-12-14 09:00:50|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|0
1639472460000|2021-12-14 09:01:00|5776.2|5776.2|5774.03|5774.03|5776.2|5776.2|5774.03|5774.03|0
1639472470000|2021-12-14 09:01:10|5773.45|5773.45|5773.45|5773.45|5773.45|5773.45|5773.45|5773.45|0
1639472480000|2021-12-14 09:01:20|5773.41|5773.41|5772.73|5772.73|5773.41|5773.41|5772.73|5772.73|0
1639472490000|2021-12-14 09:01:30|5771.54|5771.54|5771.54|5771.54|5771.54|5771.54|5771.54|5771.54|0
1639472500000|2021-12-14 09:01:40|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|0
1639472520000|2021-12-14 09:02:00|5771.54|5771.54|5772.81|5772.81|5772.81|5772.81|5771.54|5771.54|0
1639472530000|2021-12-14 09:02:10|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|5773.39|0
1639472540000|2021-12-14 09:02:20|5773.68|5773.68|5773.97|5773.97|5773.97|5773.97|5773.68|5773.68|0
1639472560000|2021-12-14 09:02:40|5775.04|5775.04|5774.76|5774.76|5775.04|5775.04|5774.76|5774.76|0
1639472570000|2021-12-14 09:02:50|5774.2|5774.2|5773.96|5773.96|5774.2|5774.2|5773.67|5773.67|0
1639472580000|2021-12-14 09:03:00|5773.98|5773.98|5772.57|5772.57|5773.98|5773.98|5772.57|5772.57|0
1639472590000|2021-12-14 09:03:10|5772.28|5772.28|5772.28|5772.28|5772.28|5772.28|5772.28|5772.28|0
1639472600000|2021-12-14 09:03:20|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.03|5772.03|0
1639472610000|2021-12-14 09:03:30|5771.4|5771.4|5771.18|5771.18|5771.4|5771.4|5770.89|5770.89|0
1639472620000|2021-12-14 09:03:40|5771.47|5771.47|5771.18|5771.18|5771.47|5771.47|5771.18|5771.18|0
1639472630000|2021-12-14 09:03:50|5770.94|5770.94|5770.94|5770.94|5770.94|5770.94|5770.94|5770.94|0
1639472640000|2021-12-14 09:04:00|5771.16|5771.16|5770.47|5770.47|5771.16|5771.16|5770.25|5770.25|0
1639472650000|2021-12-14 09:04:10|5770.76|5770.76|5770.47|5770.47|5770.76|5770.76|5770.47|5770.47|0
1639472660000|2021-12-14 09:04:20|5770.23|5770.23|5769.34|5769.34|5770.23|5770.23|5769.34|5769.34|0
1639472670000|2021-12-14 09:04:30|5769.05|5769.05|5767.62|5767.62|5769.05|5769.05|5767.62|5767.62|0
1639472680000|2021-12-14 09:04:40|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|5766.11|0
1639472690000|2021-12-14 09:04:50|5765.82|5765.82|5765.53|5765.53|5765.82|5765.82|5765.53|5765.53|0
1639472710000|2021-12-14 09:05:10|5764.58|5764.58|5764.27|5764.27|5764.65|5764.65|5763.74|5763.74|0
1639472730000|2021-12-14 09:05:30|5763.69|5763.69|5763.91|5763.91|5763.91|5763.91|5763.69|5763.69|0
1639472740000|2021-12-14 09:05:40|5764.38|5764.38|5765.54|5765.54|5765.54|5765.54|5764.38|5764.38|0
1639472770000|2021-12-14 09:06:10|5765.25|5765.25|5765.33|5765.33|5765.33|5765.33|5765.25|5765.25|0
1639472780000|2021-12-14 09:06:20|5765.76|5765.76|5767.13|5767.13|5767.15|5767.15|5765.76|5765.76|0
1639472790000|2021-12-14 09:06:30|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|5767.64|0
1639472800000|2021-12-14 09:06:40|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|0
1639472810000|2021-12-14 09:06:50|5767.21|5767.21|5766.99|5766.99|5767.21|5767.21|5766.99|5766.99|0
1639472820000|2021-12-14 09:07:00|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|0
1639472830000|2021-12-14 09:07:10|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|0
1639472840000|2021-12-14 09:07:20|5766.76|5766.76|5765.9|5765.9|5768.21|5768.21|5765.9|5765.9|0
1639472850000|2021-12-14 09:07:30|5765.61|5765.61|5765.58|5765.58|5765.61|5765.61|5765.58|5765.58|0
1639472860000|2021-12-14 09:07:40|5765.87|5765.87|5766.16|5766.16|5766.16|5766.16|5765.87|5765.87|0
1639472870000|2021-12-14 09:07:50|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|0
1639472880000|2021-12-14 09:08:00|5765.99|5765.99|5765.7|5765.7|5765.99|5765.99|5765.7|5765.7|0
1639472890000|2021-12-14 09:08:10|5765.27|5765.27|5765.27|5765.27|5765.27|5765.27|5765.27|5765.27|0
1639472900000|2021-12-14 09:08:20|5764.98|5764.98|5763.75|5763.75|5764.98|5764.98|5763.75|5763.75|0
1639472910000|2021-12-14 09:08:30|5763.97|5763.97|5764.55|5764.55|5764.55|5764.55|5763.68|5763.68|0
1639472920000|2021-12-14 09:08:40|5764.84|5764.84|5767.5|5767.5|5767.5|5767.5|5764.84|5764.84|0
1639472940000|2021-12-14 09:09:00|5767.26|5767.26|5766.69|5766.69|5767.26|5767.26|5766.69|5766.69|0
1639472960000|2021-12-14 09:09:20|5768.19|5768.19|5766.33|5766.33|5768.19|5768.19|5766.33|5766.33|0
1639472970000|2021-12-14 09:09:30|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|5766.59|0
1639472980000|2021-12-14 09:09:40|5767.55|5767.55|5767.87|5767.87|5767.87|5767.87|5767.55|5767.55|0
1639472990000|2021-12-14 09:09:50|5768.35|5768.35|5768.41|5768.41|5768.41|5768.41|5768.35|5768.35|0
1639473000000|2021-12-14 09:10:00|5768.85|5768.85|5767.92|5767.92|5768.85|5768.85|5767.92|5767.92|0
1639473010000|2021-12-14 09:10:10|5769.21|5769.21|5770.32|5770.32|5770.32|5770.32|5769.21|5769.21|0
1639473020000|2021-12-14 09:10:20|5770.33|5770.33|5770.33|5770.33|5770.33|5770.33|5770.33|5770.33|0
1639473030000|2021-12-14 09:10:30|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|0
1639473040000|2021-12-14 09:10:40|5770.08|5770.08|5768.07|5768.07|5770.08|5770.08|5768.07|5768.07|0
1639473050000|2021-12-14 09:10:50|5768.36|5768.36|5769.01|5769.01|5769.01|5769.01|5768.36|5768.36|0
1639473060000|2021-12-14 09:11:00|5768.77|5768.77|5768.48|5768.48|5768.77|5768.77|5768.48|5768.48|0
1639473070000|2021-12-14 09:11:10|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|5768.27|0
1639473090000|2021-12-14 09:11:30|5768.29|5768.29|5768.07|5768.07|5768.29|5768.29|5768.07|5768.07|0
1639473100000|2021-12-14 09:11:40|5767.36|5767.36|5767.36|5767.36|5767.36|5767.36|5767.36|5767.36|0
1639473110000|2021-12-14 09:11:50|5766.49|5766.49|5767.07|5767.07|5767.07|5767.07|5766.49|5766.49|0
1639473120000|2021-12-14 09:12:00|5766.78|5766.78|5767.02|5767.02|5767.02|5767.02|5766.78|5766.78|0
1639473130000|2021-12-14 09:12:10|5766.73|5766.73|5766.06|5766.06|5766.73|5766.73|5766.06|5766.06|0
1639473140000|2021-12-14 09:12:20|5764.39|5764.39|5764.08|5764.08|5764.39|5764.39|5763.88|5763.88|0
1639473150000|2021-12-14 09:12:30|5763.61|5763.61|5763.37|5763.37|5763.61|5763.61|5763.37|5763.37|0
1639473160000|2021-12-14 09:12:40|5763.08|5763.08|5763.08|5763.08|5763.08|5763.08|5763.08|5763.08|0
1639473170000|2021-12-14 09:12:50|5762.86|5762.86|5762.67|5762.67|5762.86|5762.86|5762.43|5762.43|0
1639473180000|2021-12-14 09:13:00|5763.32|5763.32|5764.59|5764.59|5764.59|5764.59|5763.32|5763.32|0
1639473200000|2021-12-14 09:13:20|5765.09|5765.09|5764.95|5764.95|5765.38|5765.38|5764.95|5764.95|0
1639473210000|2021-12-14 09:13:30|5765|5765|5765.69|5765.69|5765.69|5765.69|5765|5765|0
1639473230000|2021-12-14 09:13:50|5765.47|5765.47|5765.64|5765.64|5765.64|5765.64|5765.43|5765.43|0
1639473240000|2021-12-14 09:14:00|5765.86|5765.86|5766.33|5766.33|5766.33|5766.33|5765.86|5765.86|0
1639473250000|2021-12-14 09:14:10|5766.62|5766.62|5766.62|5766.62|5766.91|5766.91|5766.62|5766.62|0
1639473270000|2021-12-14 09:14:30|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|0
1639473280000|2021-12-14 09:14:40|5767.13|5767.13|5768.34|5768.34|5768.34|5768.34|5767.13|5767.13|0
1639473290000|2021-12-14 09:14:50|5770.35|5770.35|5772|5772|5772.57|5772.57|5770.35|5770.35|0
1639473300000|2021-12-14 09:15:00|5771.76|5771.76|5773.9|5773.9|5773.9|5773.9|5771.76|5771.76|0
1639473310000|2021-12-14 09:15:10|5774.14|5774.14|5773.68|5773.68|5774.14|5774.14|5773.68|5773.68|0
1639473320000|2021-12-14 09:15:20|5773.97|5773.97|5772.72|5772.72|5773.97|5773.97|5772.29|5772.29|0
1639473350000|2021-12-14 09:15:50|5771.77|5771.77|5771.28|5771.28|5771.77|5771.77|5771.28|5771.28|0
1639473370000|2021-12-14 09:16:10|5770.7|5770.7|5771.72|5771.72|5771.72|5771.72|5770.7|5770.7|0
1639473380000|2021-12-14 09:16:20|5771.48|5771.48|5771.72|5771.72|5771.72|5771.72|5771.48|5771.48|0
1639473390000|2021-12-14 09:16:30|5772.01|5772.01|5772.01|5772.01|5772.25|5772.25|5772.01|5772.01|0
1639473400000|2021-12-14 09:16:40|5771.72|5771.72|5771.48|5771.48|5771.72|5771.72|5771.48|5771.48|0
1639473410000|2021-12-14 09:16:50|5771.19|5771.19|5770.9|5770.9|5771.19|5771.19|5770.9|5770.9|0
1639473420000|2021-12-14 09:17:00|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|0
1639473440000|2021-12-14 09:17:20|5769.97|5769.97|5769.97|5769.97|5769.97|5769.97|5769.97|5769.97|0
1639473450000|2021-12-14 09:17:30|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|5769.75|0
1639473460000|2021-12-14 09:17:40|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|0
1639473470000|2021-12-14 09:17:50|5769.42|5769.42|5769.85|5769.85|5769.85|5769.85|5769.42|5769.42|0
1639473480000|2021-12-14 09:18:00|5770.3|5770.3|5770.88|5770.88|5770.88|5770.88|5770.3|5770.3|0
1639473490000|2021-12-14 09:18:10|5771.38|5771.38|5772.39|5772.39|5772.39|5772.39|5771.38|5771.38|0
1639473500000|2021-12-14 09:18:20|5771.59|5771.59|5769.99|5769.99|5771.59|5771.59|5769.99|5769.99|0
1639473520000|2021-12-14 09:18:40|5770.52|5770.52|5771.67|5771.67|5771.67|5771.67|5770.52|5770.52|0
1639473540000|2021-12-14 09:19:00|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|0
1639473550000|2021-12-14 09:19:10|5772.2|5772.2|5771.91|5771.91|5772.2|5772.2|5771.91|5771.91|0
1639473560000|2021-12-14 09:19:20|5772.15|5772.15|5772.15|5772.15|5772.15|5772.15|5772.15|5772.15|0
1639473580000|2021-12-14 09:19:40|5772.82|5772.82|5773.88|5773.88|5774.32|5774.32|5772.82|5772.82|0
1639473590000|2021-12-14 09:19:50|5773.65|5773.65|5774.63|5774.63|5774.63|5774.63|5773.65|5773.65|0
1639473600000|2021-12-14 09:20:00|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|0
1639473610000|2021-12-14 09:20:10|5775.35|5775.35|5775.56|5775.56|5775.56|5775.56|5775.35|5775.35|0
1639473620000|2021-12-14 09:20:20|5775.35|5775.35|5776.9|5776.9|5776.9|5776.9|5775.35|5775.35|0
1639473630000|2021-12-14 09:20:30|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|0
1639473640000|2021-12-14 09:20:40|5776.98|5776.98|5777.26|5777.26|5777.26|5777.26|5776.98|5776.98|0
1639473650000|2021-12-14 09:20:50|5776.98|5776.98|5776.98|5776.98|5776.98|5776.98|5776.98|5776.98|0
1639473660000|2021-12-14 09:21:00|5777.41|5777.41|5777.64|5777.64|5777.88|5777.88|5777.19|5777.19|0
1639473670000|2021-12-14 09:21:10|5777.43|5777.43|5776.95|5776.95|5777.43|5777.43|5776.95|5776.95|0
1639473680000|2021-12-14 09:21:20|5777.19|5777.19|5777.64|5777.64|5777.64|5777.64|5777.19|5777.19|0
1639473690000|2021-12-14 09:21:30|5777.43|5777.43|5777.21|5777.21|5777.43|5777.43|5777.21|5777.21|0
1639473710000|2021-12-14 09:21:50|5777.86|5777.86|5777.86|5777.86|5777.86|5777.86|5777.86|5777.86|0
1639473720000|2021-12-14 09:22:00|5777.64|5777.64|5778.15|5778.15|5778.15|5778.15|5777.64|5777.64|0
1639473730000|2021-12-14 09:22:10|5778.87|5778.87|5779.63|5779.63|5779.63|5779.63|5778.87|5778.87|0
1639473740000|2021-12-14 09:22:20|5779.34|5779.34|5778.87|5778.87|5779.34|5779.34|5778.87|5778.87|0
1639473750000|2021-12-14 09:22:30|5778.22|5778.22|5777.61|5777.61|5778.22|5778.22|5777.61|5777.61|0
1639473760000|2021-12-14 09:22:40|5777.63|5777.63|5777.63|5777.63|5777.92|5777.92|5777.63|5777.63|0
1639473770000|2021-12-14 09:22:50|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|5777.34|0
1639473780000|2021-12-14 09:23:00|5777.13|5777.13|5776.46|5776.46|5777.15|5777.15|5776.46|5776.46|0
1639473790000|2021-12-14 09:23:10|5776.25|5776.25|5775.58|5775.58|5776.25|5776.25|5775.05|5775.05|0
1639473800000|2021-12-14 09:23:20|5775.77|5775.77|5775.77|5775.77|5775.77|5775.77|5775.77|5775.77|0
1639473810000|2021-12-14 09:23:30|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1639473820000|2021-12-14 09:23:40|5775.05|5775.05|5775.05|5775.05|5775.05|5775.05|5775.05|5775.05|0
1639473830000|2021-12-14 09:23:50|5775.18|5775.18|5774.83|5774.83|5775.21|5775.21|5774.83|5774.83|0
1639473840000|2021-12-14 09:24:00|5774.54|5774.54|5773.37|5773.37|5774.56|5774.56|5773.37|5773.37|0
1639473850000|2021-12-14 09:24:10|5773.34|5773.34|5773.34|5773.34|5773.34|5773.34|5773.34|5773.34|0
1639473860000|2021-12-14 09:24:20|5772.69|5772.69|5772.07|5772.07|5772.69|5772.69|5772.07|5772.07|0
1639473870000|2021-12-14 09:24:30|5771.85|5771.85|5770.58|5770.58|5771.85|5771.85|5770.58|5770.58|0
1639473880000|2021-12-14 09:24:40|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|0
1639473890000|2021-12-14 09:24:50|5769.99|5769.99|5769.41|5769.41|5769.99|5769.99|5769.41|5769.41|0
1639473900000|2021-12-14 09:25:00|5768.69|5768.69|5768.48|5768.48|5768.69|5768.69|5768.48|5768.48|0
1639473910000|2021-12-14 09:25:10|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|0
1639473920000|2021-12-14 09:25:20|5768.67|5768.67|5771.33|5771.33|5771.33|5771.33|5768.67|5768.67|0
1639473930000|2021-12-14 09:25:30|5771.81|5771.81|5772.19|5772.19|5772.24|5772.24|5771.81|5771.81|0
1639473970000|2021-12-14 09:26:10|5771.97|5771.97|5772.21|5772.21|5772.21|5772.21|5771.97|5771.97|0
1639473980000|2021-12-14 09:26:20|5772.79|5772.79|5773.54|5773.54|5773.54|5773.54|5772.79|5772.79|0
1639473990000|2021-12-14 09:26:30|5774|5774|5774|5774|5774|5774|5774|5774|0
1639474000000|2021-12-14 09:26:40|5774.29|5774.29|5775.25|5775.25|5775.25|5775.25|5774.29|5774.29|0
1639474010000|2021-12-14 09:26:50|5775.47|5775.47|5775.47|5775.47|5775.47|5775.47|5775.47|5775.47|0
1639474030000|2021-12-14 09:27:10|5775.76|5775.76|5772.54|5772.54|5775.76|5775.76|5772.54|5772.54|0
1639474040000|2021-12-14 09:27:20|5772.49|5772.49|5770.32|5770.32|5772.49|5772.49|5770.1|5770.1|0
1639474050000|2021-12-14 09:27:30|5770.53|5770.53|5770.53|5770.53|5770.53|5770.53|5770.53|5770.53|0
1639474060000|2021-12-14 09:27:40|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1639474070000|2021-12-14 09:27:50|5769.67|5769.67|5769.43|5769.43|5770.1|5770.1|5769.22|5769.22|0
1639474080000|2021-12-14 09:28:00|5769.42|5769.42|5768.91|5768.91|5769.42|5769.42|5768.91|5768.91|0
1639474090000|2021-12-14 09:28:10|5768.43|5768.43|5768.2|5768.2|5768.43|5768.43|5768.2|5768.2|0
1639474100000|2021-12-14 09:28:20|5768.87|5768.87|5767.42|5767.42|5768.87|5768.87|5767.42|5767.42|0
1639474110000|2021-12-14 09:28:30|5767.41|5767.41|5767.64|5767.64|5767.64|5767.64|5767.41|5767.41|0
1639474120000|2021-12-14 09:28:40|5768.44|5768.44|5768.73|5768.73|5768.73|5768.73|5768.44|5768.44|0
1639474130000|2021-12-14 09:28:50|5768.51|5768.51|5768.51|5768.51|5768.51|5768.51|5768.51|5768.51|0
1639474140000|2021-12-14 09:29:00|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|5768.94|0
1639474150000|2021-12-14 09:29:10|5768.73|5768.73|5768.51|5768.51|5768.73|5768.73|5768.3|5768.3|0
1639474160000|2021-12-14 09:29:20|5768.3|5768.3|5768.8|5768.8|5768.8|5768.8|5768.3|5768.3|0
1639474170000|2021-12-14 09:29:30|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1639474190000|2021-12-14 09:29:50|5768.8|5768.8|5768.37|5768.37|5768.8|5768.8|5768.37|5768.37|0
1639474200000|2021-12-14 09:30:00|5769.23|5769.23|5771.31|5771.31|5771.31|5771.31|5769.02|5769.02|0
1639474210000|2021-12-14 09:30:10|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1639474220000|2021-12-14 09:30:20|5772.08|5772.08|5773.23|5773.23|5773.23|5773.23|5772.08|5772.08|0
1639474230000|2021-12-14 09:30:30|5773.46|5773.46|5774.04|5774.04|5774.04|5774.04|5773.46|5773.46|0
1639474240000|2021-12-14 09:30:40|5774.47|5774.47|5774.47|5774.47|5774.47|5774.47|5774.47|5774.47|0
1639474260000|2021-12-14 09:31:00|5774.69|5774.69|5774.47|5774.47|5774.69|5774.69|5774.26|5774.26|0
1639474270000|2021-12-14 09:31:10|5774.76|5774.76|5775.58|5775.58|5775.58|5775.58|5774.33|5774.33|0
1639474280000|2021-12-14 09:31:20|5776.48|5776.48|5776.48|5776.48|5776.48|5776.48|5776.48|5776.48|0
1639474290000|2021-12-14 09:31:30|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|5775.79|0
1639474310000|2021-12-14 09:31:50|5775.58|5775.58|5773.8|5773.8|5775.58|5775.58|5773.8|5773.8|0
1639474320000|2021-12-14 09:32:00|5773.32|5773.32|5771.73|5771.73|5773.32|5773.32|5771.45|5771.45|0
1639474330000|2021-12-14 09:32:10|5771.51|5771.51|5771.03|5771.03|5771.51|5771.51|5771.03|5771.03|0
1639474340000|2021-12-14 09:32:20|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1639474350000|2021-12-14 09:32:30|5770.17|5770.17|5769.74|5769.74|5770.17|5770.17|5769.74|5769.74|0
1639474360000|2021-12-14 09:32:40|5770.03|5770.03|5770.2|5770.2|5770.2|5770.2|5770.03|5770.03|0
1639474400000|2021-12-14 09:33:20|5770.91|5770.91|5770.48|5770.48|5770.91|5770.91|5770.48|5770.48|0
1639474450000|2021-12-14 09:34:10|5771.35|5771.35|5771.83|5771.83|5772.07|5772.07|5771.35|5771.35|0
1639474470000|2021-12-14 09:34:30|5772.04|5772.04|5772.33|5772.33|5772.33|5772.33|5772.04|5772.04|0
1639474480000|2021-12-14 09:34:40|5772.12|5772.12|5772.14|5772.14|5772.14|5772.14|5772.12|5772.12|0
1639474490000|2021-12-14 09:34:50|5773.34|5773.34|5773.34|5773.34|5773.34|5773.34|5773.34|5773.34|0
1639474510000|2021-12-14 09:35:10|5773.05|5773.05|5770.99|5770.99|5773.05|5773.05|5770.7|5770.7|0
1639474530000|2021-12-14 09:35:30|5771|5771|5771|5771|5771|5771|5771|5771|0
1639474540000|2021-12-14 09:35:40|5769.57|5769.57|5768.86|5768.86|5769.57|5769.57|5768.86|5768.86|0
1639474550000|2021-12-14 09:35:50|5768.84|5768.84|5768.89|5768.89|5768.89|5768.89|5768.84|5768.84|0
1639474560000|2021-12-14 09:36:00|5768.88|5768.88|5769.09|5769.09|5769.09|5769.09|5768.88|5768.88|0
1639474570000|2021-12-14 09:36:10|5769.1|5769.1|5769.3|5769.3|5769.32|5769.32|5769.1|5769.1|0
1639474590000|2021-12-14 09:36:30|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|0
1639474600000|2021-12-14 09:36:40|5768.53|5768.53|5768.31|5768.31|5768.53|5768.53|5768.31|5768.31|0
1639474610000|2021-12-14 09:36:50|5768.07|5768.07|5768.06|5768.06|5768.07|5768.07|5768.06|5768.06|0
1639474620000|2021-12-14 09:37:00|5768.35|5768.35|5768.35|5768.35|5768.35|5768.35|5768.35|5768.35|0
1639474630000|2021-12-14 09:37:10|5768.57|5768.57|5768.35|5768.35|5768.57|5768.57|5768.35|5768.35|0
1639474640000|2021-12-14 09:37:20|5767.82|5767.82|5767.54|5767.54|5767.82|5767.82|5767.54|5767.54|0
1639474650000|2021-12-14 09:37:30|5767.32|5767.32|5764.42|5764.42|5767.32|5767.32|5764.42|5764.42|0
1639474660000|2021-12-14 09:37:40|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|0
1639474670000|2021-12-14 09:37:50|5764.86|5764.86|5764.42|5764.42|5764.86|5764.86|5764.42|5764.42|0
1639474680000|2021-12-14 09:38:00|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|0
1639474690000|2021-12-14 09:38:10|5764.16|5764.16|5767.52|5767.52|5767.55|5767.55|5762.87|5762.87|0
1639474700000|2021-12-14 09:38:20|5767.09|5767.09|5767.34|5767.34|5767.42|5767.42|5766.85|5766.85|0
1639474710000|2021-12-14 09:38:30|5766.67|5766.67|5767.35|5767.35|5767.35|5767.35|5766.67|5766.67|0
1639474720000|2021-12-14 09:38:40|5767.82|5767.82|5767.6|5767.6|5767.82|5767.82|5767.53|5767.53|0
1639474730000|2021-12-14 09:38:50|5767.58|5767.58|5767.59|5767.59|5767.59|5767.59|5767.58|5767.58|0
1639474740000|2021-12-14 09:39:00|5767.81|5767.81|5768.06|5768.06|5768.06|5768.06|5767.59|5767.59|0
1639474750000|2021-12-14 09:39:10|5767.3|5767.3|5766.24|5766.24|5767.3|5767.3|5766.24|5766.24|0
1639474760000|2021-12-14 09:39:20|5765.38|5765.38|5766.5|5766.5|5766.5|5766.5|5765.38|5765.38|0
1639474810000|2021-12-14 09:40:10|5766.45|5766.45|5766.24|5766.24|5766.67|5766.67|5766.24|5766.24|0
1639474820000|2021-12-14 09:40:20|5766.23|5766.23|5765.96|5765.96|5766.23|5766.23|5765.96|5765.96|0
1639474840000|2021-12-14 09:40:40|5765.85|5765.85|5764.95|5764.95|5765.85|5765.85|5764.95|5764.95|0
1639474850000|2021-12-14 09:40:50|5764.66|5764.66|5764.65|5764.65|5764.66|5764.66|5764.65|5764.65|0
1639474860000|2021-12-14 09:41:00|5764.36|5764.36|5764.52|5764.52|5764.52|5764.52|5764.07|5764.07|0
1639474870000|2021-12-14 09:41:10|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|5764.81|0
1639474880000|2021-12-14 09:41:20|5765.26|5765.26|5765.55|5765.55|5765.55|5765.55|5765.26|5765.26|0
1639474890000|2021-12-14 09:41:30|5765.84|5765.84|5766.13|5766.13|5766.13|5766.13|5765.84|5765.84|0
1639474920000|2021-12-14 09:42:00|5767.21|5767.21|5768.19|5768.19|5768.19|5768.19|5767.21|5767.21|0
1639474930000|2021-12-14 09:42:10|5768.77|5768.77|5769.75|5769.75|5769.99|5769.99|5768.77|5768.77|0
1639474940000|2021-12-14 09:42:20|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1639474950000|2021-12-14 09:42:30|5768.55|5768.55|5768.29|5768.29|5768.58|5768.58|5768.29|5768.29|0
1639474970000|2021-12-14 09:42:50|5767.64|5767.64|5767.17|5767.17|5767.64|5767.64|5767.17|5767.17|0
1639474980000|2021-12-14 09:43:00|5766.73|5766.73|5765.47|5765.47|5766.73|5766.73|5765.47|5765.47|0
1639474990000|2021-12-14 09:43:10|5764.75|5764.75|5764.51|5764.51|5764.75|5764.75|5764.46|5764.46|0
1639475000000|2021-12-14 09:43:20|5764.5|5764.5|5764.46|5764.46|5764.5|5764.5|5764.46|5764.46|0
1639475020000|2021-12-14 09:43:40|5763.95|5763.95|5764.08|5764.08|5764.52|5764.52|5763.94|5763.94|0
1639475030000|2021-12-14 09:43:50|5763.13|5763.13|5763.13|5763.13|5763.13|5763.13|5763.13|5763.13|0
1639475040000|2021-12-14 09:44:00|5762.55|5762.55|5762.54|5762.54|5762.55|5762.55|5762.54|5762.54|0
1639475050000|2021-12-14 09:44:10|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|0
1639475060000|2021-12-14 09:44:20|5762.31|5762.31|5761.6|5761.6|5762.31|5762.31|5761.6|5761.6|0
1639475070000|2021-12-14 09:44:30|5761.31|5761.31|5760.73|5760.73|5761.6|5761.6|5760.73|5760.73|0
1639475080000|2021-12-14 09:44:40|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|0
1639475090000|2021-12-14 09:44:50|5760.38|5760.38|5760.48|5760.48|5760.67|5760.67|5760.19|5760.19|0
1639475110000|2021-12-14 09:45:10|5760.77|5760.77|5761.19|5761.19|5761.48|5761.48|5760.77|5760.77|0
1639475120000|2021-12-14 09:45:20|5761.41|5761.41|5761.41|5761.41|5761.41|5761.41|5761.41|5761.41|0
1639475140000|2021-12-14 09:45:40|5761.19|5761.19|5762.42|5762.42|5762.42|5762.42|5761.19|5761.19|0
1639475150000|2021-12-14 09:45:50|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|0
1639475160000|2021-12-14 09:46:00|5761.91|5761.91|5761.62|5761.62|5761.91|5761.91|5761.62|5761.62|0
1639475170000|2021-12-14 09:46:10|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|0
1639475180000|2021-12-14 09:46:20|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|0
1639475190000|2021-12-14 09:46:30|5761.13|5761.13|5761.31|5761.31|5761.43|5761.43|5760.81|5760.81|0
1639475200000|2021-12-14 09:46:40|5760.74|5760.74|5759.66|5759.66|5760.74|5760.74|5759.66|5759.66|0
1639475210000|2021-12-14 09:46:50|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|0
1639475220000|2021-12-14 09:47:00|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1639475240000|2021-12-14 09:47:20|5759.03|5759.03|5759.25|5759.25|5759.25|5759.25|5759.03|5759.03|0
1639475270000|2021-12-14 09:47:50|5758.67|5758.67|5757.95|5757.95|5758.67|5758.67|5757.95|5757.95|0
1639475280000|2021-12-14 09:48:00|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1639475290000|2021-12-14 09:48:10|5758.45|5758.45|5757.24|5757.24|5758.45|5758.45|5757.02|5757.02|0
1639475310000|2021-12-14 09:48:30|5757.25|5757.25|5758.03|5758.03|5758.03|5758.03|5757.23|5757.23|0
1639475320000|2021-12-14 09:48:40|5758.09|5758.09|5758.03|5758.03|5758.09|5758.09|5758.03|5758.03|0
1639475330000|2021-12-14 09:48:50|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|0
1639475350000|2021-12-14 09:49:10|5759.39|5759.39|5759.39|5759.39|5759.39|5759.39|5759.39|5759.39|0
1639475370000|2021-12-14 09:49:30|5758.96|5758.96|5758.96|5758.96|5758.96|5758.96|5758.96|5758.96|0
1639475390000|2021-12-14 09:49:50|5759.05|5759.05|5758.83|5758.83|5759.05|5759.05|5758.83|5758.83|0
1639475400000|2021-12-14 09:50:00|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1639475410000|2021-12-14 09:50:10|5759.02|5759.02|5757.7|5757.7|5759.02|5759.02|5757.41|5757.41|0
1639475420000|2021-12-14 09:50:20|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|0
1639475430000|2021-12-14 09:50:30|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|0
1639475440000|2021-12-14 09:50:40|5756.17|5756.17|5754.98|5754.98|5756.17|5756.17|5754.98|5754.98|0
1639475450000|2021-12-14 09:50:50|5754.55|5754.55|5753.25|5753.25|5754.55|5754.55|5753.25|5753.25|0
1639475460000|2021-12-14 09:51:00|5753.2|5753.2|5751.63|5751.63|5753.2|5753.2|5751.2|5751.2|0
1639475470000|2021-12-14 09:51:10|5751.62|5751.62|5752.09|5752.09|5752.09|5752.09|5751.62|5751.62|0
1639475480000|2021-12-14 09:51:20|5751.88|5751.88|5751.27|5751.27|5751.88|5751.88|5751.27|5751.27|0
1639475490000|2021-12-14 09:51:30|5750.11|5750.11|5749.08|5749.08|5750.11|5750.11|5748.84|5748.84|0
1639475500000|2021-12-14 09:51:40|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|0
1639475520000|2021-12-14 09:52:00|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|0
1639475530000|2021-12-14 09:52:10|5749.61|5749.61|5750.62|5750.62|5750.62|5750.62|5749.61|5749.61|0
1639475540000|2021-12-14 09:52:20|5751.33|5751.33|5748.99|5748.99|5751.33|5751.33|5748.99|5748.99|0
1639475560000|2021-12-14 09:52:40|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|0
1639475570000|2021-12-14 09:52:50|5748.32|5748.32|5747.89|5747.89|5748.32|5748.32|5747.89|5747.89|0
1639475580000|2021-12-14 09:53:00|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|0
1639475590000|2021-12-14 09:53:10|5747.11|5747.11|5746.32|5746.32|5747.11|5747.11|5746.32|5746.32|0
1639475600000|2021-12-14 09:53:20|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1639475620000|2021-12-14 09:53:40|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1639475630000|2021-12-14 09:53:50|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1639475640000|2021-12-14 09:54:00|5745.48|5745.48|5747.35|5747.35|5747.35|5747.35|5745.48|5745.48|0
1639475660000|2021-12-14 09:54:20|5747.64|5747.64|5745.89|5745.89|5747.64|5747.64|5745.89|5745.89|0
1639475670000|2021-12-14 09:54:30|5745.87|5745.87|5744.82|5744.82|5745.87|5745.87|5743.79|5743.79|0
1639475700000|2021-12-14 09:55:00|5745.3|5745.3|5746.4|5746.4|5746.4|5746.4|5745.3|5745.3|0
1639475710000|2021-12-14 09:55:10|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|0
1639475720000|2021-12-14 09:55:20|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|0
1639475730000|2021-12-14 09:55:30|5746.83|5746.83|5746.9|5746.9|5747.12|5747.12|5746.83|5746.83|0
1639475750000|2021-12-14 09:55:50|5746.33|5746.33|5745.61|5745.61|5746.33|5746.33|5745.61|5745.61|0
1639475760000|2021-12-14 09:56:00|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|0
1639475770000|2021-12-14 09:56:10|5745.42|5745.42|5746.16|5746.16|5746.16|5746.16|5745.42|5745.42|0
1639475780000|2021-12-14 09:56:20|5745.92|5745.92|5745.28|5745.28|5745.92|5745.92|5745.28|5745.28|0
1639475790000|2021-12-14 09:56:30|5745.04|5745.04|5745.01|5745.01|5745.04|5745.04|5745.01|5745.01|0
1639475800000|2021-12-14 09:56:40|5745.03|5745.03|5744.74|5744.74|5745.03|5745.03|5744.74|5744.74|0
1639475810000|2021-12-14 09:56:50|5744.76|5744.76|5745.17|5745.17|5745.17|5745.17|5744.66|5744.66|0
1639475820000|2021-12-14 09:57:00|5745.14|5745.14|5744.28|5744.28|5745.14|5745.14|5744.28|5744.28|0
1639475830000|2021-12-14 09:57:10|5742.87|5742.87|5743.13|5743.13|5743.13|5743.13|5742.66|5742.66|0
1639475840000|2021-12-14 09:57:20|5742.84|5742.84|5740.72|5740.72|5742.84|5742.84|5740.72|5740.72|0
1639475850000|2021-12-14 09:57:30|5741.3|5741.3|5739.93|5739.93|5741.3|5741.3|5739.93|5739.93|0
1639475860000|2021-12-14 09:57:40|5739.48|5739.48|5738.21|5738.21|5739.48|5739.48|5738.21|5738.21|0
1639475880000|2021-12-14 09:58:00|5738.45|5738.45|5737.85|5737.85|5738.45|5738.45|5737.85|5737.85|0
1639475890000|2021-12-14 09:58:10|5738.07|5738.07|5737.85|5737.85|5738.07|5738.07|5737.85|5737.85|0
1639475900000|2021-12-14 09:58:20|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|0
1639475910000|2021-12-14 09:58:30|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|0
1639475920000|2021-12-14 09:58:40|5738|5738|5738.24|5738.24|5738.24|5738.24|5738|5738|0
1639475930000|2021-12-14 09:58:50|5738.67|5738.67|5739.13|5739.13|5739.21|5739.21|5738.67|5738.67|0
1639475940000|2021-12-14 09:59:00|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1639475950000|2021-12-14 09:59:10|5738.81|5738.81|5738.31|5738.31|5738.81|5738.81|5738.31|5738.31|0
1639475960000|2021-12-14 09:59:20|5738.02|5738.02|5738.03|5738.03|5738.03|5738.03|5738.02|5738.02|0
1639475970000|2021-12-14 09:59:30|5738.32|5738.32|5738.75|5738.75|5738.75|5738.75|5738.32|5738.32|0
1639475980000|2021-12-14 09:59:40|5739.04|5739.04|5739.37|5739.37|5739.37|5739.37|5739.04|5739.04|0
1639475990000|2021-12-14 09:59:50|5739.32|5739.32|5741.47|5741.47|5741.47|5741.47|5739.29|5739.29|0
1639476000000|2021-12-14 10:00:00|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|0
1639476010000|2021-12-14 10:00:10|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|0
1639476020000|2021-12-14 10:00:20|5742.08|5742.08|5743.05|5743.05|5743.05|5743.05|5742.08|5742.08|0
1639476030000|2021-12-14 10:00:30|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|0
1639476040000|2021-12-14 10:00:40|5744.86|5744.86|5743.5|5743.5|5744.86|5744.86|5743.28|5743.28|0
1639476060000|2021-12-14 10:01:00|5744.37|5744.37|5745.94|5745.94|5745.94|5745.94|5744.37|5744.37|0
1639476070000|2021-12-14 10:01:10|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|0
1639476080000|2021-12-14 10:01:20|5746.95|5746.95|5745.8|5745.8|5747.19|5747.19|5745.8|5745.8|0
1639476110000|2021-12-14 10:01:50|5745.51|5745.51|5745.51|5745.51|5745.51|5745.51|5745.51|5745.51|0
1639476120000|2021-12-14 10:02:00|5745.04|5745.04|5745.04|5745.04|5745.04|5745.04|5745.04|5745.04|0
1639476130000|2021-12-14 10:02:10|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|5745.01|0
1639476140000|2021-12-14 10:02:20|5745.3|5745.3|5746.09|5746.09|5746.09|5746.09|5745.3|5745.3|0
1639476150000|2021-12-14 10:02:30|5746.38|5746.38|5746.09|5746.09|5746.38|5746.38|5746.09|5746.09|0
1639476160000|2021-12-14 10:02:40|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|0
1639476170000|2021-12-14 10:02:50|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|0
1639476180000|2021-12-14 10:03:00|5745.51|5745.51|5743.48|5743.48|5745.7|5745.7|5743.48|5743.48|0
1639476200000|2021-12-14 10:03:20|5742.62|5742.62|5741.86|5741.86|5742.62|5742.62|5741.86|5741.86|0
1639476220000|2021-12-14 10:03:40|5741.57|5741.57|5740.66|5740.66|5741.57|5741.57|5740.66|5740.66|0
1639476230000|2021-12-14 10:03:50|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|0
1639476240000|2021-12-14 10:04:00|5741.33|5741.33|5742.31|5742.31|5742.31|5742.31|5741.11|5741.11|0
1639476250000|2021-12-14 10:04:10|5742.84|5742.84|5743.55|5743.55|5743.57|5743.57|5742.84|5742.84|0
1639476260000|2021-12-14 10:04:20|5743.26|5743.26|5742.83|5742.83|5743.26|5743.26|5742.83|5742.83|0
1639476270000|2021-12-14 10:04:30|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|0
1639476280000|2021-12-14 10:04:40|5742.15|5742.15|5742.15|5742.15|5742.15|5742.15|5742.15|5742.15|0
1639476300000|2021-12-14 10:05:00|5742.58|5742.58|5742.82|5742.82|5742.82|5742.82|5742.58|5742.58|0
1639476310000|2021-12-14 10:05:10|5743.4|5743.4|5743.54|5743.54|5744.11|5744.11|5743.4|5743.4|0
1639476320000|2021-12-14 10:05:20|5743.82|5743.82|5744.33|5744.33|5744.33|5744.33|5743.82|5743.82|0
1639476340000|2021-12-14 10:05:40|5743.68|5743.68|5743.39|5743.39|5743.68|5743.68|5743.39|5743.39|0
1639476350000|2021-12-14 10:05:50|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|0
1639476360000|2021-12-14 10:06:00|5743.82|5743.82|5744.33|5744.33|5744.33|5744.33|5743.82|5743.82|0
1639476370000|2021-12-14 10:06:10|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1639476380000|2021-12-14 10:06:20|5742.84|5742.84|5743.59|5743.59|5743.59|5743.59|5742.84|5742.84|0
1639476390000|2021-12-14 10:06:30|5744.16|5744.16|5744.81|5744.81|5744.81|5744.81|5744.16|5744.16|0
1639476410000|2021-12-14 10:06:50|5744.85|5744.85|5746.86|5746.86|5746.86|5746.86|5744.85|5744.85|0
1639476420000|2021-12-14 10:07:00|5747.1|5747.1|5748.17|5748.17|5748.17|5748.17|5747.1|5747.1|0
1639476440000|2021-12-14 10:07:20|5748.46|5748.46|5747.69|5747.69|5748.46|5748.46|5747.69|5747.69|0
1639476450000|2021-12-14 10:07:30|5746.82|5746.82|5747.05|5747.05|5747.05|5747.05|5746.82|5746.82|0
1639476460000|2021-12-14 10:07:40|5747.48|5747.48|5748.35|5748.35|5748.35|5748.35|5747.48|5747.48|0
1639476470000|2021-12-14 10:07:50|5749|5749|5748.57|5748.57|5749|5749|5748.57|5748.57|0
1639476480000|2021-12-14 10:08:00|5748.6|5748.6|5748.65|5748.65|5748.65|5748.65|5748.6|5748.6|0
1639476490000|2021-12-14 10:08:10|5750.48|5750.48|5752.59|5752.59|5752.69|5752.69|5750.24|5750.24|0
1639476510000|2021-12-14 10:08:30|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|0
1639476520000|2021-12-14 10:08:40|5752.37|5752.37|5752.08|5752.08|5752.37|5752.37|5752.08|5752.08|0
1639476530000|2021-12-14 10:08:50|5752.51|5752.51|5752.29|5752.29|5752.51|5752.51|5752.29|5752.29|0
1639476540000|2021-12-14 10:09:00|5752.58|5752.58|5753.01|5753.01|5753.01|5753.01|5752.58|5752.58|0
1639476550000|2021-12-14 10:09:10|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|0
1639476560000|2021-12-14 10:09:20|5753.07|5753.07|5753.79|5753.79|5753.79|5753.79|5753.07|5753.07|0
1639476570000|2021-12-14 10:09:30|5753.81|5753.81|5754.32|5754.32|5754.9|5754.9|5753.81|5753.81|0
1639476580000|2021-12-14 10:09:40|5754.11|5754.11|5756.37|5756.37|5756.61|5756.61|5754.11|5754.11|0
1639476590000|2021-12-14 10:09:50|5756.16|5756.16|5756.17|5756.17|5756.17|5756.17|5756.16|5756.16|0
1639476600000|2021-12-14 10:10:00|5756.24|5756.24|5755.66|5755.66|5756.24|5756.24|5755.66|5755.66|0
1639476610000|2021-12-14 10:10:10|5755.95|5755.95|5755.75|5755.75|5755.95|5755.95|5755.74|5755.74|0
1639476620000|2021-12-14 10:10:20|5755.53|5755.53|5755.54|5755.54|5755.54|5755.54|5755.53|5755.53|0
1639476630000|2021-12-14 10:10:30|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1639476640000|2021-12-14 10:10:40|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|0
1639476670000|2021-12-14 10:11:10|5754.44|5754.44|5754.1|5754.1|5754.44|5754.44|5754.1|5754.1|0
1639476680000|2021-12-14 10:11:20|5754.39|5754.39|5754.1|5754.1|5754.39|5754.39|5753.82|5753.82|0
1639476700000|2021-12-14 10:11:40|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|0
1639476720000|2021-12-14 10:12:00|5753.42|5753.42|5753.13|5753.13|5753.42|5753.42|5753.13|5753.13|0
1639476730000|2021-12-14 10:12:10|5752.91|5752.91|5752.68|5752.68|5752.96|5752.96|5752.68|5752.68|0
1639476740000|2021-12-14 10:12:20|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|0
1639476750000|2021-12-14 10:12:30|5752.68|5752.68|5752.39|5752.39|5752.68|5752.68|5752.39|5752.39|0
1639476760000|2021-12-14 10:12:40|5752.1|5752.1|5752.59|5752.59|5752.59|5752.59|5752.1|5752.1|0
1639476770000|2021-12-14 10:12:50|5752.01|5752.01|5752.25|5752.25|5752.25|5752.25|5752.01|5752.01|0
1639476780000|2021-12-14 10:13:00|5752.2|5752.2|5751.88|5751.88|5752.2|5752.2|5751.88|5751.88|0
1639476790000|2021-12-14 10:13:10|5752.91|5752.91|5752.63|5752.63|5752.91|5752.91|5752.63|5752.63|0
1639476800000|2021-12-14 10:13:20|5753.13|5753.13|5752.91|5752.91|5753.13|5753.13|5752.91|5752.91|0
1639476810000|2021-12-14 10:13:30|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|5752.93|0
1639476830000|2021-12-14 10:13:50|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|0
1639476840000|2021-12-14 10:14:00|5752.59|5752.59|5752.3|5752.3|5752.59|5752.59|5752.3|5752.3|0
1639476850000|2021-12-14 10:14:10|5752.87|5752.87|5752.54|5752.54|5753.11|5753.11|5752.54|5752.54|0
1639476860000|2021-12-14 10:14:20|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|0
1639476870000|2021-12-14 10:14:30|5753.25|5753.25|5753.54|5753.54|5753.54|5753.54|5753.25|5753.25|0
1639476880000|2021-12-14 10:14:40|5753.6|5753.6|5757.08|5757.08|5757.08|5757.08|5753.6|5753.6|0
1639476900000|2021-12-14 10:15:00|5757.37|5757.37|5757.4|5757.4|5757.4|5757.4|5757.37|5757.37|0
1639476910000|2021-12-14 10:15:10|5758.35|5758.35|5758.35|5758.35|5758.35|5758.35|5758.35|5758.35|0
1639476920000|2021-12-14 10:15:20|5758.64|5758.64|5757.31|5757.31|5758.64|5758.64|5757.31|5757.31|0
1639476930000|2021-12-14 10:15:30|5757.6|5757.6|5756.2|5756.2|5757.61|5757.61|5756.2|5756.2|0
1639476940000|2021-12-14 10:15:40|5756.49|5756.49|5756.77|5756.77|5756.78|5756.78|5756.49|5756.49|0
1639476950000|2021-12-14 10:15:50|5757|5757|5756.99|5756.99|5757|5757|5756.99|5756.99|0
1639476960000|2021-12-14 10:16:00|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|0
1639476980000|2021-12-14 10:16:20|5758.14|5758.14|5758.14|5758.14|5758.14|5758.14|5758.14|5758.14|0
1639476990000|2021-12-14 10:16:30|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|0
1639477000000|2021-12-14 10:16:40|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|0
1639477010000|2021-12-14 10:16:50|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|0
1639477020000|2021-12-14 10:17:00|5757.02|5757.02|5758.02|5758.02|5758.02|5758.02|5756.73|5756.73|0
1639477030000|2021-12-14 10:17:10|5757.59|5757.59|5757.59|5757.59|5757.59|5757.59|5757.59|5757.59|0
1639477040000|2021-12-14 10:17:20|5757.81|5757.81|5758.34|5758.34|5758.34|5758.34|5757.81|5757.81|0
1639477050000|2021-12-14 10:17:30|5758.32|5758.32|5759.09|5759.09|5759.33|5759.33|5758.32|5758.32|0
1639477060000|2021-12-14 10:17:40|5758.88|5758.88|5758.88|5758.88|5758.88|5758.88|5758.88|5758.88|0
1639477070000|2021-12-14 10:17:50|5758.64|5758.64|5758.06|5758.06|5758.64|5758.64|5758.06|5758.06|0
1639477080000|2021-12-14 10:18:00|5757.42|5757.42|5756.97|5756.97|5757.42|5757.42|5756.97|5756.97|0
1639477090000|2021-12-14 10:18:10|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|0
1639477100000|2021-12-14 10:18:20|5756.47|5756.47|5756.2|5756.2|5756.47|5756.47|5756.2|5756.2|0
1639477110000|2021-12-14 10:18:30|5755.92|5755.92|5755.9|5755.9|5755.92|5755.92|5755.9|5755.9|0
1639477120000|2021-12-14 10:18:40|5754.47|5754.47|5754.18|5754.18|5754.47|5754.47|5754.18|5754.18|0
1639477140000|2021-12-14 10:19:00|5753.42|5753.42|5753.42|5753.42|5753.42|5753.42|5753.42|5753.42|0
1639477150000|2021-12-14 10:19:10|5753.13|5753.13|5752.36|5752.36|5753.13|5753.13|5752.36|5752.36|0
1639477160000|2021-12-14 10:19:20|5751.79|5751.79|5751.28|5751.28|5751.79|5751.79|5751.28|5751.28|0
1639477180000|2021-12-14 10:19:40|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1639477190000|2021-12-14 10:19:50|5749.75|5749.75|5749.24|5749.24|5749.75|5749.75|5749.03|5749.03|0
1639477200000|2021-12-14 10:20:00|5748.95|5748.95|5749.17|5749.17|5749.17|5749.17|5748.95|5748.95|0
1639477210000|2021-12-14 10:20:10|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|0
1639477230000|2021-12-14 10:20:30|5749.32|5749.32|5749.03|5749.03|5749.32|5749.32|5749.03|5749.03|0
1639477240000|2021-12-14 10:20:40|5748.74|5748.74|5749.32|5749.32|5749.32|5749.32|5748.45|5748.45|0
1639477250000|2021-12-14 10:20:50|5749.31|5749.31|5750.07|5750.07|5750.07|5750.07|5749.31|5749.31|0
1639477260000|2021-12-14 10:21:00|5751.17|5751.17|5751.17|5751.17|5751.17|5751.17|5751.17|5751.17|0
1639477270000|2021-12-14 10:21:10|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1639477280000|2021-12-14 10:21:20|5753.07|5753.07|5752.71|5752.71|5753.28|5753.28|5752.71|5752.71|0
1639477290000|2021-12-14 10:21:30|5752.42|5752.42|5752.13|5752.13|5752.42|5752.42|5752.13|5752.13|0
1639477310000|2021-12-14 10:21:50|5751.65|5751.65|5751.65|5751.65|5751.65|5751.65|5751.65|5751.65|0
1639477320000|2021-12-14 10:22:00|5751.63|5751.63|5750.77|5750.77|5751.63|5751.63|5750.77|5750.77|0
1639477330000|2021-12-14 10:22:10|5750.08|5750.08|5749.5|5749.5|5750.08|5750.08|5749.5|5749.5|0
1639477340000|2021-12-14 10:22:20|5749.26|5749.26|5749.05|5749.05|5749.26|5749.26|5749.05|5749.05|0
1639477360000|2021-12-14 10:22:40|5748.83|5748.83|5747.68|5747.68|5748.83|5748.83|5747.68|5747.68|0
1639477370000|2021-12-14 10:22:50|5747.97|5747.97|5748.47|5748.47|5748.47|5748.47|5747.97|5747.97|0
1639477380000|2021-12-14 10:23:00|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|0
1639477390000|2021-12-14 10:23:10|5748.52|5748.52|5747.94|5747.94|5748.52|5748.52|5747.94|5747.94|0
1639477400000|2021-12-14 10:23:20|5747.96|5747.96|5747|5747|5747.96|5747.96|5747|5747|0
1639477410000|2021-12-14 10:23:30|5746.57|5746.57|5746.33|5746.33|5746.57|5746.57|5746.33|5746.33|0
1639477420000|2021-12-14 10:23:40|5745.46|5745.46|5746.04|5746.04|5746.04|5746.04|5745.46|5745.46|0
1639477430000|2021-12-14 10:23:50|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|0
1639477440000|2021-12-14 10:24:00|5744.18|5744.18|5743.94|5743.94|5744.18|5744.18|5743.94|5743.94|0
1639477450000|2021-12-14 10:24:10|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1639477460000|2021-12-14 10:24:20|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|0
1639477470000|2021-12-14 10:24:30|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|0
1639477480000|2021-12-14 10:24:40|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|5745.62|0
1639477490000|2021-12-14 10:24:50|5745.83|5745.83|5746.16|5746.16|5746.16|5746.16|5745.83|5745.83|0
1639477500000|2021-12-14 10:25:00|5746.45|5746.45|5746.66|5746.66|5746.66|5746.66|5746.45|5746.45|0
1639477520000|2021-12-14 10:25:20|5746.88|5746.88|5747.81|5747.81|5747.81|5747.81|5746.88|5746.88|0
1639477530000|2021-12-14 10:25:30|5747.6|5747.6|5747.6|5747.6|5747.6|5747.6|5747.6|5747.6|0
1639477550000|2021-12-14 10:25:50|5748.02|5748.02|5747.43|5747.43|5748.02|5748.02|5747.14|5747.14|0
1639477560000|2021-12-14 10:26:00|5747.86|5747.86|5748.57|5748.57|5748.57|5748.57|5747.86|5747.86|0
1639477570000|2021-12-14 10:26:10|5749|5749|5749.03|5749.03|5749.03|5749.03|5749|5749|0
1639477580000|2021-12-14 10:26:20|5749.05|5749.05|5749.05|5749.05|5749.62|5749.62|5749.05|5749.05|0
1639477590000|2021-12-14 10:26:30|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|5748.76|0
1639477610000|2021-12-14 10:26:50|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|0
1639477620000|2021-12-14 10:27:00|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|5748.56|0
1639477650000|2021-12-14 10:27:30|5749.43|5749.43|5749.14|5749.14|5749.43|5749.43|5749.14|5749.14|0
1639477660000|2021-12-14 10:27:40|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|5749.43|0
1639477670000|2021-12-14 10:27:50|5750.29|5750.29|5750.29|5750.29|5750.29|5750.29|5750.29|5750.29|0
1639477680000|2021-12-14 10:28:00|5751.16|5751.16|5750.36|5750.36|5751.16|5751.16|5750.36|5750.36|0
1639477690000|2021-12-14 10:28:10|5752.27|5752.27|5752.27|5752.27|5752.56|5752.56|5752.27|5752.27|0
1639477700000|2021-12-14 10:28:20|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|5752.56|0
1639477710000|2021-12-14 10:28:30|5752.8|5752.8|5751.75|5751.75|5752.8|5752.8|5751.75|5751.75|0
1639477720000|2021-12-14 10:28:40|5751.53|5751.53|5751.53|5751.53|5751.53|5751.53|5751.53|5751.53|0
1639477740000|2021-12-14 10:29:00|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|0
1639477750000|2021-12-14 10:29:10|5751.73|5751.73|5751.73|5751.73|5751.73|5751.73|5751.73|5751.73|0
1639477760000|2021-12-14 10:29:20|5751.97|5751.97|5751.06|5751.06|5751.97|5751.97|5751.06|5751.06|0
1639477770000|2021-12-14 10:29:30|5750.78|5750.78|5750.49|5750.49|5750.78|5750.78|5750.49|5750.49|0
1639477780000|2021-12-14 10:29:40|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|0
1639477790000|2021-12-14 10:29:50|5750.49|5750.49|5749.91|5749.91|5750.49|5750.49|5749.91|5749.91|0
1639477800000|2021-12-14 10:30:00|5750.2|5750.2|5750.26|5750.26|5750.27|5750.27|5750.2|5750.2|0
1639477810000|2021-12-14 10:30:10|5750.23|5750.23|5750.23|5750.23|5750.23|5750.23|5750.23|5750.23|0
1639477820000|2021-12-14 10:30:20|5750.98|5750.98|5750.18|5750.18|5750.98|5750.98|5750.18|5750.18|0
1639477830000|2021-12-14 10:30:30|5750.47|5750.47|5751.5|5751.5|5751.5|5751.5|5750.47|5750.47|0
1639477840000|2021-12-14 10:30:40|5751.72|5751.72|5751.45|5751.45|5751.72|5751.72|5751.43|5751.43|0
1639477850000|2021-12-14 10:30:50|5751.74|5751.74|5751.74|5751.74|5751.74|5751.74|5751.53|5751.53|0
1639477860000|2021-12-14 10:31:00|5752.03|5752.03|5751.74|5751.74|5752.03|5752.03|5751.74|5751.74|0
1639477870000|2021-12-14 10:31:10|5751.8|5751.8|5753.17|5753.17|5753.41|5753.41|5751.8|5751.8|0
1639477880000|2021-12-14 10:31:20|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1639477890000|2021-12-14 10:31:30|5754.27|5754.27|5754.98|5754.98|5755.69|5755.69|5754.27|5754.27|0
1639477900000|2021-12-14 10:31:40|5755.55|5755.55|5756.06|5756.06|5756.56|5756.56|5754.98|5754.98|0
1639477910000|2021-12-14 10:31:50|5756.64|5756.64|5757.2|5757.2|5757.2|5757.2|5756.35|5756.35|0
1639477920000|2021-12-14 10:32:00|5756.62|5756.62|5756.62|5756.62|5757.49|5757.49|5756.62|5756.62|0
1639477930000|2021-12-14 10:32:10|5757.2|5757.2|5756.77|5756.77|5757.2|5757.2|5756.77|5756.77|0
1639477940000|2021-12-14 10:32:20|5757.01|5757.01|5757.05|5757.05|5757.05|5757.05|5757.01|5757.01|0
1639477950000|2021-12-14 10:32:30|5757.27|5757.27|5757.82|5757.82|5758.61|5758.61|5757.27|5757.27|0
1639477960000|2021-12-14 10:32:40|5756.82|5756.82|5756.27|5756.27|5756.82|5756.82|5756.24|5756.24|0
1639477980000|2021-12-14 10:33:00|5755.41|5755.41|5754.67|5754.67|5755.41|5755.41|5754.45|5754.45|0
1639477990000|2021-12-14 10:33:10|5754.38|5754.38|5754.09|5754.09|5754.38|5754.38|5754.09|5754.09|0
1639478010000|2021-12-14 10:33:30|5753.88|5753.88|5753.64|5753.64|5753.88|5753.88|5753.64|5753.64|0
1639478030000|2021-12-14 10:33:50|5754.78|5754.78|5754.78|5754.78|5755.07|5755.07|5754.78|5754.78|0
1639478040000|2021-12-14 10:34:00|5755.36|5755.36|5755.12|5755.12|5755.36|5755.36|5754.83|5754.83|0
1639478050000|2021-12-14 10:34:10|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|5755.55|0
1639478070000|2021-12-14 10:34:30|5755.57|5755.57|5755.28|5755.28|5755.57|5755.57|5754.7|5754.7|0
1639478080000|2021-12-14 10:34:40|5755.29|5755.29|5755.28|5755.28|5755.29|5755.29|5755.28|5755.28|0
1639478090000|2021-12-14 10:34:50|5755.3|5755.3|5756.22|5756.22|5756.22|5756.22|5755.3|5755.3|0
1639478100000|2021-12-14 10:35:00|5756.01|5756.01|5756.01|5756.01|5756.01|5756.01|5756.01|5756.01|0
1639478120000|2021-12-14 10:35:20|5755.53|5755.53|5754.52|5754.52|5755.53|5755.53|5754.52|5754.52|0
1639478130000|2021-12-14 10:35:30|5754.81|5754.81|5755.48|5755.48|5755.48|5755.48|5754.81|5754.81|0
1639478140000|2021-12-14 10:35:40|5755.77|5755.77|5755.77|5755.77|5755.77|5755.77|5755.77|5755.77|0
1639478150000|2021-12-14 10:35:50|5755.8|5755.8|5756.45|5756.45|5756.45|5756.45|5755.8|5755.8|0
1639478160000|2021-12-14 10:36:00|5756.47|5756.47|5759.02|5759.02|5759.02|5759.02|5756.47|5756.47|0
1639478170000|2021-12-14 10:36:10|5759.31|5759.31|5758.78|5758.78|5759.36|5759.36|5758.78|5758.78|0
1639478180000|2021-12-14 10:36:20|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|0
1639478190000|2021-12-14 10:36:30|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|0
1639478200000|2021-12-14 10:36:40|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|5758.19|0
1639478210000|2021-12-14 10:36:50|5757.76|5757.76|5757.69|5757.69|5757.76|5757.76|5757.53|5757.53|0
1639478230000|2021-12-14 10:37:10|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|0
1639478240000|2021-12-14 10:37:20|5757.77|5757.77|5758.01|5758.01|5758.01|5758.01|5757.77|5757.77|0
1639478250000|2021-12-14 10:37:30|5758.48|5758.48|5758.99|5758.99|5758.99|5758.99|5758.48|5758.48|0
1639478260000|2021-12-14 10:37:40|5759|5759|5759|5759|5759|5759|5759|5759|0
1639478270000|2021-12-14 10:37:50|5759.29|5759.29|5759.45|5759.45|5759.74|5759.74|5759.29|5759.29|0
1639478300000|2021-12-14 10:38:20|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|0
1639478310000|2021-12-14 10:38:30|5759.5|5759.5|5759.28|5759.28|5759.5|5759.5|5759.28|5759.28|0
1639478320000|2021-12-14 10:38:40|5758.99|5758.99|5758.71|5758.71|5758.99|5758.99|5758.71|5758.71|0
1639478330000|2021-12-14 10:38:50|5758.19|5758.19|5757.04|5757.04|5758.19|5758.19|5757.04|5757.04|0
1639478350000|2021-12-14 10:39:10|5757.25|5757.25|5757.04|5757.04|5757.25|5757.25|5757.04|5757.04|0
1639478360000|2021-12-14 10:39:20|5756.96|5756.96|5757.01|5757.01|5757.25|5757.25|5756.96|5756.96|0
1639478380000|2021-12-14 10:39:40|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1639478390000|2021-12-14 10:39:50|5756.32|5756.32|5755.74|5755.74|5756.32|5756.32|5755.74|5755.74|0
1639478410000|2021-12-14 10:40:10|5756.46|5756.46|5755.74|5755.74|5756.46|5756.46|5755.74|5755.74|0
1639478420000|2021-12-14 10:40:20|5755.96|5755.96|5755.96|5755.96|5755.96|5755.96|5755.96|5755.96|0
1639478430000|2021-12-14 10:40:30|5756.25|5756.25|5757.26|5757.26|5757.26|5757.26|5756.25|5756.25|0
1639478440000|2021-12-14 10:40:40|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|5756.97|0
1639478460000|2021-12-14 10:41:00|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|0
1639478480000|2021-12-14 10:41:20|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1639478490000|2021-12-14 10:41:30|5757.01|5757.01|5757.3|5757.3|5757.3|5757.3|5757.01|5757.01|0
1639478500000|2021-12-14 10:41:40|5757.59|5757.59|5758.24|5758.24|5758.24|5758.24|5757.3|5757.3|0
1639478510000|2021-12-14 10:41:50|5759.24|5759.24|5759.48|5759.48|5759.48|5759.48|5758.66|5758.66|0
1639478520000|2021-12-14 10:42:00|5759.77|5759.77|5759.77|5759.77|5759.77|5759.77|5759.77|5759.77|0
1639478540000|2021-12-14 10:42:20|5760.06|5760.06|5760.06|5760.06|5760.06|5760.06|5760.06|5760.06|0
1639478550000|2021-12-14 10:42:30|5760.35|5760.35|5762.72|5762.72|5763.19|5763.19|5760.35|5760.35|0
1639478560000|2021-12-14 10:42:40|5763.15|5763.15|5763.13|5763.13|5763.73|5763.73|5763.13|5763.13|0
1639478570000|2021-12-14 10:42:50|5763.15|5763.15|5763.2|5763.2|5763.2|5763.2|5763.15|5763.15|0
1639478580000|2021-12-14 10:43:00|5763.18|5763.18|5763.28|5763.28|5763.76|5763.76|5763.18|5763.18|0
1639478590000|2021-12-14 10:43:10|5762.99|5762.99|5762.98|5762.98|5763.01|5763.01|5762.98|5762.98|0
1639478600000|2021-12-14 10:43:20|5761.83|5761.83|5761.54|5761.54|5761.83|5761.83|5761.54|5761.54|0
1639478610000|2021-12-14 10:43:30|5761.83|5761.83|5761.83|5761.83|5761.83|5761.83|5761.83|5761.83|0
1639478630000|2021-12-14 10:43:50|5761.84|5761.84|5760.51|5760.51|5761.84|5761.84|5760.24|5760.24|0
1639478640000|2021-12-14 10:44:00|5760.08|5760.08|5760.66|5760.66|5760.66|5760.66|5760.08|5760.08|0
1639478650000|2021-12-14 10:44:10|5760.08|5760.08|5761.14|5761.14|5761.14|5761.14|5760.08|5760.08|0
1639478660000|2021-12-14 10:44:20|5761.11|5761.11|5761.4|5761.4|5761.69|5761.69|5761.11|5761.11|0
1639478690000|2021-12-14 10:44:50|5762.5|5762.5|5763.03|5763.03|5763.03|5763.03|5762.5|5762.5|0
1639478700000|2021-12-14 10:45:00|5763.77|5763.77|5764.99|5764.99|5765.23|5765.23|5763.77|5763.77|0
1639478710000|2021-12-14 10:45:10|5764.7|5764.7|5765.28|5765.28|5765.28|5765.28|5764.7|5764.7|0
1639478730000|2021-12-14 10:45:30|5765.57|5765.57|5765.28|5765.28|5765.57|5765.57|5765.28|5765.28|0
1639478740000|2021-12-14 10:45:40|5765.47|5765.47|5765.47|5765.47|5765.47|5765.47|5765.47|5765.47|0
1639478750000|2021-12-14 10:45:50|5765.18|5765.18|5766.4|5766.4|5766.4|5766.4|5765.18|5765.18|0
1639478760000|2021-12-14 10:46:00|5765.53|5765.53|5763.72|5763.72|5765.53|5765.53|5763.22|5763.22|0
1639478770000|2021-12-14 10:46:10|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|0
1639478780000|2021-12-14 10:46:20|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1639478790000|2021-12-14 10:46:30|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|0
1639478800000|2021-12-14 10:46:40|5764.21|5764.21|5764.21|5764.21|5764.21|5764.21|5764.21|5764.21|0
1639478810000|2021-12-14 10:46:50|5763.92|5763.92|5761.36|5761.36|5763.92|5763.92|5761.36|5761.36|0
1639478820000|2021-12-14 10:47:00|5761.33|5761.33|5761.08|5761.08|5761.33|5761.33|5761.08|5761.08|0
1639478830000|2021-12-14 10:47:10|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1639478840000|2021-12-14 10:47:20|5759.79|5759.79|5760.58|5760.58|5760.79|5760.79|5759.79|5759.79|0
1639478880000|2021-12-14 10:48:00|5760.29|5760.29|5760.31|5760.31|5760.31|5760.31|5760.29|5760.29|0
1639478890000|2021-12-14 10:48:10|5759.6|5759.6|5759.8|5759.8|5759.84|5759.84|5759.6|5759.6|0
1639478900000|2021-12-14 10:48:20|5759.51|5759.51|5757.21|5757.21|5759.51|5759.51|5757.21|5757.21|0
1639478910000|2021-12-14 10:48:30|5756.56|5756.56|5756.49|5756.49|5756.56|5756.56|5756.49|5756.49|0
1639478920000|2021-12-14 10:48:40|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|5756.71|0
1639478940000|2021-12-14 10:49:00|5756.92|5756.92|5757.14|5757.14|5757.14|5757.14|5756.92|5756.92|0
1639478950000|2021-12-14 10:49:10|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|0
1639478960000|2021-12-14 10:49:20|5757.34|5757.34|5757.91|5757.91|5757.91|5757.91|5757.1|5757.1|0
1639478970000|2021-12-14 10:49:30|5757.92|5757.92|5757.31|5757.31|5757.92|5757.92|5757.28|5757.28|0
1639479000000|2021-12-14 10:50:00|5756.73|5756.73|5756.44|5756.44|5756.73|5756.73|5756.44|5756.44|0
1639479010000|2021-12-14 10:50:10|5756.65|5756.65|5756.94|5756.94|5756.94|5756.94|5756.65|5756.65|0
1639479020000|2021-12-14 10:50:20|5756.65|5756.65|5756.44|5756.44|5756.92|5756.92|5756.44|5756.44|0
1639479040000|2021-12-14 10:50:40|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|0
1639479050000|2021-12-14 10:50:50|5756.39|5756.39|5755.96|5755.96|5756.39|5756.39|5755.96|5755.96|0
1639479060000|2021-12-14 10:51:00|5755.03|5755.03|5755.72|5755.72|5755.72|5755.72|5755.03|5755.03|0
1639479070000|2021-12-14 10:51:10|5756.01|5756.01|5755.59|5755.59|5756.7|5756.7|5755.34|5755.34|0
1639479080000|2021-12-14 10:51:20|5755.38|5755.38|5754.47|5754.47|5755.4|5755.4|5754.47|5754.47|0
1639479090000|2021-12-14 10:51:30|5754.23|5754.23|5753.35|5753.35|5754.23|5754.23|5753.35|5753.35|0
1639479100000|2021-12-14 10:51:40|5753.3|5753.3|5750.51|5750.51|5753.3|5753.3|5750.51|5750.51|0
1639479110000|2021-12-14 10:51:50|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|0
1639479120000|2021-12-14 10:52:00|5750.69|5750.69|5750.72|5750.72|5750.72|5750.72|5750.48|5750.48|0
1639479130000|2021-12-14 10:52:10|5750.74|5750.74|5750.81|5750.81|5750.81|5750.81|5750.74|5750.74|0
1639479150000|2021-12-14 10:52:30|5750.84|5750.84|5750.55|5750.55|5751.06|5751.06|5750.55|5750.55|0
1639479160000|2021-12-14 10:52:40|5750.32|5750.32|5749.57|5749.57|5750.32|5750.32|5749.57|5749.57|0
1639479170000|2021-12-14 10:52:50|5749.34|5749.34|5748.83|5748.83|5749.34|5749.34|5748.83|5748.83|0
1639479180000|2021-12-14 10:53:00|5749.07|5749.07|5749.36|5749.36|5749.36|5749.36|5749.07|5749.07|0
1639479190000|2021-12-14 10:53:10|5749.79|5749.79|5751.31|5751.31|5751.31|5751.31|5749.79|5749.79|0
1639479200000|2021-12-14 10:53:20|5751.32|5751.32|5751.75|5751.75|5751.75|5751.75|5751.32|5751.32|0
1639479210000|2021-12-14 10:53:30|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|5752.04|0
1639479220000|2021-12-14 10:53:40|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|0
1639479230000|2021-12-14 10:53:50|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1639479240000|2021-12-14 10:54:00|5752.48|5752.48|5750.94|5750.94|5752.48|5752.48|5750.94|5750.94|0
1639479250000|2021-12-14 10:54:10|5751.23|5751.23|5748.62|5748.62|5751.23|5751.23|5748.62|5748.62|0
1639479260000|2021-12-14 10:54:20|5749.31|5749.31|5749.55|5749.55|5749.55|5749.55|5749.31|5749.31|0
1639479270000|2021-12-14 10:54:30|5749.83|5749.83|5749.55|5749.55|5749.83|5749.83|5749.55|5749.55|0
1639479280000|2021-12-14 10:54:40|5749.31|5749.31|5749.09|5749.09|5749.31|5749.31|5749.09|5749.09|0
1639479300000|2021-12-14 10:55:00|5748.8|5748.8|5748.28|5748.28|5748.8|5748.8|5748.28|5748.28|0
1639479320000|2021-12-14 10:55:20|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|0
1639479330000|2021-12-14 10:55:30|5748.83|5748.83|5748.4|5748.4|5748.83|5748.83|5748.4|5748.4|0
1639479340000|2021-12-14 10:55:40|5748.88|5748.88|5749.26|5749.26|5749.26|5749.26|5748.82|5748.82|0
1639479350000|2021-12-14 10:55:50|5749.73|5749.73|5751.45|5751.45|5751.45|5751.45|5749.73|5749.73|0
1639479360000|2021-12-14 10:56:00|5751.22|5751.22|5751.49|5751.49|5751.69|5751.69|5751.22|5751.22|0
1639479370000|2021-12-14 10:56:10|5751.78|5751.78|5752.31|5752.31|5752.31|5752.31|5751.78|5751.78|0
1639479380000|2021-12-14 10:56:20|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|0
1639479390000|2021-12-14 10:56:30|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1639479410000|2021-12-14 10:56:50|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|5752.9|0
1639479420000|2021-12-14 10:57:00|5753.19|5753.19|5753.62|5753.62|5753.62|5753.62|5753.19|5753.19|0
1639479440000|2021-12-14 10:57:20|5753.91|5753.91|5754.35|5754.35|5754.35|5754.35|5753.91|5753.91|0
1639479490000|2021-12-14 10:58:10|5755.36|5755.36|5756.93|5756.93|5756.93|5756.93|5755.36|5755.36|0
1639479500000|2021-12-14 10:58:20|5757.36|5757.36|5758.58|5758.58|5758.58|5758.58|5757.36|5757.36|0
1639479520000|2021-12-14 10:58:40|5760.23|5760.23|5759.75|5759.75|5760.23|5760.23|5759.46|5759.46|0
1639479530000|2021-12-14 10:58:50|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|0
1639479540000|2021-12-14 10:59:00|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|0
1639479550000|2021-12-14 10:59:10|5760.25|5760.25|5761.49|5761.49|5761.49|5761.49|5760.25|5760.25|0
1639479560000|2021-12-14 10:59:20|5760.91|5760.91|5760.14|5760.14|5760.91|5760.91|5760.14|5760.14|0
1639479570000|2021-12-14 10:59:30|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|0
1639479580000|2021-12-14 10:59:40|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|0
1639479590000|2021-12-14 10:59:50|5759.53|5759.53|5758.91|5758.91|5759.53|5759.53|5758.91|5758.91|0
1639479600000|2021-12-14 11:00:00|5758.7|5758.7|5758.28|5758.28|5758.71|5758.71|5757.75|5757.75|0
1639479620000|2021-12-14 11:00:20|5758.57|5758.57|5758.28|5758.28|5758.57|5758.57|5758.28|5758.28|0
1639479630000|2021-12-14 11:00:30|5758.5|5758.5|5758.55|5758.55|5758.55|5758.55|5758.5|5758.5|0
1639479640000|2021-12-14 11:00:40|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|0
1639479650000|2021-12-14 11:00:50|5758.55|5758.55|5759.32|5759.32|5759.32|5759.32|5758.55|5758.55|0
1639479660000|2021-12-14 11:01:00|5759.35|5759.35|5759.14|5759.14|5759.38|5759.38|5759.14|5759.14|0
1639479670000|2021-12-14 11:01:10|5759.35|5759.35|5759.4|5759.4|5759.43|5759.43|5759.35|5759.35|0
1639479680000|2021-12-14 11:01:20|5759.62|5759.62|5759.91|5759.91|5759.91|5759.91|5759.62|5759.62|0
1639479690000|2021-12-14 11:01:30|5759.92|5759.92|5759.92|5759.92|5759.92|5759.92|5759.92|5759.92|0
1639479700000|2021-12-14 11:01:40|5760.16|5760.16|5760.16|5760.16|5760.16|5760.16|5759.87|5759.87|0
1639479710000|2021-12-14 11:01:50|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|0
1639479720000|2021-12-14 11:02:00|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|0
1639479730000|2021-12-14 11:02:10|5760.49|5760.49|5761.87|5761.87|5762.09|5762.09|5760.49|5760.49|0
1639479750000|2021-12-14 11:02:30|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|0
1639479760000|2021-12-14 11:02:40|5761.64|5761.64|5760.45|5760.45|5761.64|5761.64|5760.45|5760.45|0
1639479770000|2021-12-14 11:02:50|5760.16|5760.16|5759.75|5759.75|5760.4|5760.4|5759.75|5759.75|0
1639479780000|2021-12-14 11:03:00|5759.8|5759.8|5759.56|5759.56|5759.8|5759.8|5759.56|5759.56|0
1639479790000|2021-12-14 11:03:10|5759.35|5759.35|5759.11|5759.11|5759.59|5759.59|5758.63|5758.63|0
1639479800000|2021-12-14 11:03:20|5758.68|5758.68|5756.93|5756.93|5758.68|5758.68|5756.93|5756.93|0
1639479810000|2021-12-14 11:03:30|5756.72|5756.72|5756.14|5756.14|5756.72|5756.72|5756.14|5756.14|0
1639479820000|2021-12-14 11:03:40|5755.92|5755.92|5755.94|5755.94|5755.94|5755.94|5755.92|5755.92|0
1639479830000|2021-12-14 11:03:50|5755.73|5755.73|5753.39|5753.39|5755.73|5755.73|5753.13|5753.13|0
1639479840000|2021-12-14 11:04:00|5753.63|5753.63|5754|5754|5754|5754|5753.33|5753.33|0
1639479870000|2021-12-14 11:04:30|5754.48|5754.48|5756.39|5756.39|5756.39|5756.39|5754.48|5754.48|0
1639479890000|2021-12-14 11:04:50|5756.92|5756.92|5757.21|5757.21|5757.72|5757.72|5756.92|5756.92|0
1639479900000|2021-12-14 11:05:00|5757.5|5757.5|5758.29|5758.29|5758.29|5758.29|5757.5|5757.5|0
1639479920000|2021-12-14 11:05:20|5759.01|5759.01|5758.8|5758.8|5759.04|5759.04|5758.8|5758.8|0
1639479960000|2021-12-14 11:06:00|5759.04|5759.04|5760.5|5760.5|5760.5|5760.5|5759.04|5759.04|0
1639479970000|2021-12-14 11:06:10|5759.92|5759.92|5759.01|5759.01|5759.92|5759.92|5758.94|5758.94|0
1639479980000|2021-12-14 11:06:20|5758.78|5758.78|5759.76|5759.76|5759.76|5759.76|5758.49|5758.49|0
1639479990000|2021-12-14 11:06:30|5759.18|5759.18|5759.18|5759.18|5759.18|5759.18|5759.18|5759.18|0
1639480000000|2021-12-14 11:06:40|5759.47|5759.47|5759.52|5759.52|5759.52|5759.52|5758.75|5758.75|0
1639480010000|2021-12-14 11:06:50|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1639480020000|2021-12-14 11:07:00|5759.11|5759.11|5756.5|5756.5|5759.11|5759.11|5756.05|5756.05|0
1639480030000|2021-12-14 11:07:10|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|5757.08|0
1639480040000|2021-12-14 11:07:20|5757.55|5757.55|5757.58|5757.58|5757.58|5757.58|5756.86|5756.86|0
1639480050000|2021-12-14 11:07:30|5757.06|5757.06|5756.62|5756.62|5757.06|5757.06|5756.62|5756.62|0
1639480060000|2021-12-14 11:07:40|5756.15|5756.15|5756.34|5756.34|5756.34|5756.34|5755.62|5755.62|0
1639480080000|2021-12-14 11:08:00|5756.77|5756.77|5758.09|5758.09|5758.09|5758.09|5756.77|5756.77|0
1639480090000|2021-12-14 11:08:10|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|0
1639480110000|2021-12-14 11:08:30|5758.12|5758.12|5758.84|5758.84|5758.84|5758.84|5758.12|5758.12|0
1639480120000|2021-12-14 11:08:40|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|0
1639480130000|2021-12-14 11:08:50|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1639480140000|2021-12-14 11:09:00|5759.3|5759.3|5759.64|5759.64|5759.64|5759.64|5759.08|5759.08|0
1639480150000|2021-12-14 11:09:10|5759.67|5759.67|5760.65|5760.65|5760.65|5760.65|5759.67|5759.67|0
1639480170000|2021-12-14 11:09:30|5760.87|5760.87|5760.63|5760.63|5760.87|5760.87|5760.63|5760.63|0
1639480180000|2021-12-14 11:09:40|5760.34|5760.34|5761.11|5761.11|5761.11|5761.11|5760.15|5760.15|0
1639480200000|2021-12-14 11:10:00|5762.3|5762.3|5762.89|5762.89|5762.89|5762.89|5762.06|5762.06|0
1639480210000|2021-12-14 11:10:10|5763.13|5763.13|5763.37|5763.37|5763.37|5763.37|5763.13|5763.13|0
1639480230000|2021-12-14 11:10:30|5763.61|5763.61|5763.32|5763.32|5763.61|5763.61|5763.32|5763.32|0
1639480250000|2021-12-14 11:10:50|5763.08|5763.08|5763.08|5763.08|5763.08|5763.08|5762.79|5762.79|0
1639480260000|2021-12-14 11:11:00|5763.16|5763.16|5763.16|5763.16|5763.16|5763.16|5763.16|5763.16|0
1639480270000|2021-12-14 11:11:10|5763.4|5763.4|5763.92|5763.92|5763.92|5763.92|5763.4|5763.4|0
1639480280000|2021-12-14 11:11:20|5764.21|5764.21|5765.29|5765.29|5765.29|5765.29|5764.21|5764.21|0
1639480290000|2021-12-14 11:11:30|5764.62|5764.62|5764.48|5764.48|5764.77|5764.77|5764.19|5764.19|0
1639480300000|2021-12-14 11:11:40|5764.19|5764.19|5764.19|5764.19|5764.19|5764.19|5764.19|5764.19|0
1639480320000|2021-12-14 11:12:00|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|5764.41|0
1639480340000|2021-12-14 11:12:20|5764.62|5764.62|5764.62|5764.62|5764.62|5764.62|5764.62|5764.62|0
1639480350000|2021-12-14 11:12:30|5764.91|5764.91|5764.91|5764.91|5764.91|5764.91|5764.91|5764.91|0
1639480370000|2021-12-14 11:12:50|5764.43|5764.43|5764.47|5764.47|5764.47|5764.47|5764.42|5764.42|0
1639480380000|2021-12-14 11:13:00|5764.56|5764.56|5763.89|5763.89|5764.56|5764.56|5763.89|5763.89|0
1639480390000|2021-12-14 11:13:10|5763.31|5763.31|5762.21|5762.21|5763.31|5763.31|5762.21|5762.21|0
1639480400000|2021-12-14 11:13:20|5761.92|5761.92|5760.14|5760.14|5761.92|5761.92|5760.14|5760.14|0
1639480410000|2021-12-14 11:13:30|5760.12|5760.12|5758.74|5758.74|5760.12|5760.12|5758.74|5758.74|0
1639480420000|2021-12-14 11:13:40|5758.16|5758.16|5758.45|5758.45|5758.45|5758.45|5757.87|5757.87|0
1639480430000|2021-12-14 11:13:50|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|0
1639480440000|2021-12-14 11:14:00|5757.33|5757.33|5755.85|5755.85|5757.62|5757.62|5755.85|5755.85|0
1639480450000|2021-12-14 11:14:10|5755.27|5755.27|5754.25|5754.25|5755.27|5755.27|5754.25|5754.25|0
1639480460000|2021-12-14 11:14:20|5754.01|5754.01|5753.54|5753.54|5754.01|5754.01|5753.54|5753.54|0
1639480470000|2021-12-14 11:14:30|5752.1|5752.1|5751.57|5751.57|5752.1|5752.1|5751.57|5751.57|0
1639480480000|2021-12-14 11:14:40|5751.36|5751.36|5751.47|5751.47|5751.57|5751.57|5751.28|5751.28|0
1639480490000|2021-12-14 11:14:50|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|5752.28|0
1639480500000|2021-12-14 11:15:00|5752|5752|5752.43|5752.43|5752.66|5752.66|5752|5752|0
1639480510000|2021-12-14 11:15:10|5753.48|5753.48|5753.96|5753.96|5753.96|5753.96|5753.48|5753.48|0
1639480520000|2021-12-14 11:15:20|5754.17|5754.17|5754.41|5754.41|5754.41|5754.41|5754.17|5754.17|0
1639480530000|2021-12-14 11:15:30|5754.7|5754.7|5754.43|5754.43|5754.7|5754.7|5754.41|5754.41|0
1639480540000|2021-12-14 11:15:40|5755|5755|5754.71|5754.71|5755|5755|5754.71|5754.71|0
1639480560000|2021-12-14 11:16:00|5754.83|5754.83|5754.02|5754.02|5754.83|5754.83|5754.02|5754.02|0
1639480570000|2021-12-14 11:16:10|5753.16|5753.16|5752.44|5752.44|5753.16|5753.16|5752.44|5752.44|0
1639480580000|2021-12-14 11:16:20|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1639480590000|2021-12-14 11:16:30|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|0
1639480600000|2021-12-14 11:16:40|5753.26|5753.26|5752.97|5752.97|5753.26|5753.26|5752.97|5752.97|0
1639480610000|2021-12-14 11:16:50|5752.2|5752.2|5751.62|5751.62|5752.2|5752.2|5751.62|5751.62|0
1639480620000|2021-12-14 11:17:00|5751.39|5751.39|5749.46|5749.46|5751.39|5751.39|5749.24|5749.24|0
1639480630000|2021-12-14 11:17:10|5749.43|5749.43|5748.55|5748.55|5749.91|5749.91|5748.55|5748.55|0
1639480640000|2021-12-14 11:17:20|5748.52|5748.52|5747.47|5747.47|5748.52|5748.52|5747.47|5747.47|0
1639480650000|2021-12-14 11:17:30|5747.44|5747.44|5746.56|5746.56|5747.44|5747.44|5746.56|5746.56|0
1639480660000|2021-12-14 11:17:40|5746.08|5746.08|5742.41|5742.41|5746.08|5746.08|5742.41|5742.41|0
1639480670000|2021-12-14 11:17:50|5741.83|5741.83|5741.51|5741.51|5741.83|5741.83|5741.51|5741.51|0
1639480680000|2021-12-14 11:18:00|5741.49|5741.49|5740.58|5740.58|5741.49|5741.49|5740.58|5740.58|0
1639480690000|2021-12-14 11:18:10|5740.34|5740.34|5740.05|5740.05|5740.34|5740.34|5740.05|5740.05|0
1639480710000|2021-12-14 11:18:30|5740|5740|5739.19|5739.19|5740|5740|5739.19|5739.19|0
1639480720000|2021-12-14 11:18:40|5739.48|5739.48|5739|5739|5739.48|5739.48|5739|5739|0
1639480730000|2021-12-14 11:18:50|5739.01|5739.01|5739|5739|5739.01|5739.01|5739|5739|0
1639480740000|2021-12-14 11:19:00|5739.29|5739.29|5739.79|5739.79|5739.79|5739.79|5739.07|5739.07|0
1639480760000|2021-12-14 11:19:20|5740.29|5740.29|5740.75|5740.75|5740.75|5740.75|5740.29|5740.29|0
1639480770000|2021-12-14 11:19:30|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|0
1639480780000|2021-12-14 11:19:40|5741.03|5741.03|5739.71|5739.71|5741.03|5741.03|5739.71|5739.71|0
1639480790000|2021-12-14 11:19:50|5738.85|5738.85|5738.63|5738.63|5738.85|5738.85|5738.63|5738.63|0
1639480800000|2021-12-14 11:20:00|5738.59|5738.59|5738.58|5738.58|5738.59|5738.59|5738.58|5738.58|0
1639480830000|2021-12-14 11:20:30|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|0
1639480860000|2021-12-14 11:21:00|5740.5|5740.5|5740.48|5740.48|5740.72|5740.72|5740.48|5740.48|0
1639480870000|2021-12-14 11:21:10|5740.46|5740.46|5741.18|5741.18|5741.18|5741.18|5740.46|5740.46|0
1639480890000|2021-12-14 11:21:30|5741.47|5741.47|5742.98|5742.98|5742.98|5742.98|5741.47|5741.47|0
1639480900000|2021-12-14 11:21:40|5743.43|5743.43|5743.43|5743.43|5743.43|5743.43|5743.43|5743.43|0
1639480920000|2021-12-14 11:22:00|5743.67|5743.67|5745.13|5745.13|5745.13|5745.13|5743.67|5743.67|0
1639480930000|2021-12-14 11:22:10|5745.42|5745.42|5745.59|5745.59|5745.9|5745.9|5745.42|5745.42|0
1639480940000|2021-12-14 11:22:20|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|0
1639480960000|2021-12-14 11:22:40|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|0
1639480980000|2021-12-14 11:23:00|5744.48|5744.48|5743.21|5743.21|5744.48|5744.48|5743.21|5743.21|0
1639480990000|2021-12-14 11:23:10|5742.97|5742.97|5742.83|5742.83|5742.97|5742.97|5742.54|5742.54|0
1639481000000|2021-12-14 11:23:20|5742.54|5742.54|5742.54|5742.54|5742.54|5742.54|5742.54|5742.54|0
1639481020000|2021-12-14 11:23:40|5743.21|5743.21|5743.5|5743.5|5743.5|5743.5|5743.21|5743.21|0
1639481030000|2021-12-14 11:23:50|5743.71|5743.71|5744.16|5744.16|5744.16|5744.16|5743.71|5743.71|0
1639481040000|2021-12-14 11:24:00|5744.74|5744.74|5742.95|5742.95|5744.74|5744.74|5742.95|5742.95|0
1639481050000|2021-12-14 11:24:10|5742.3|5742.3|5742.59|5742.59|5742.59|5742.59|5742.3|5742.3|0
1639481060000|2021-12-14 11:24:20|5742.6|5742.6|5742.6|5742.6|5742.6|5742.6|5742.6|5742.6|0
1639481070000|2021-12-14 11:24:30|5741.78|5741.78|5742.07|5742.07|5742.07|5742.07|5741.78|5741.78|0
1639481080000|2021-12-14 11:24:40|5741.78|5741.78|5742.29|5742.29|5742.29|5742.29|5741.78|5741.78|0
1639481090000|2021-12-14 11:24:50|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|5742.33|0
1639481100000|2021-12-14 11:25:00|5742.8|5742.8|5742.8|5742.8|5742.8|5742.8|5742.8|5742.8|0
1639481110000|2021-12-14 11:25:10|5743.04|5743.04|5744.91|5744.91|5744.91|5744.91|5743.04|5743.04|0
1639481150000|2021-12-14 11:25:50|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1639481170000|2021-12-14 11:26:10|5744.43|5744.43|5744.43|5744.43|5744.43|5744.43|5744.43|5744.43|0
1639481180000|2021-12-14 11:26:20|5744.91|5744.91|5744.69|5744.69|5744.91|5744.91|5744.69|5744.69|0
1639481190000|2021-12-14 11:26:30|5744.45|5744.45|5744|5744|5744.45|5744.45|5744|5744|0
1639481200000|2021-12-14 11:26:40|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|0
1639481220000|2021-12-14 11:27:00|5745.36|5745.36|5744.91|5744.91|5745.36|5745.36|5744.91|5744.91|0
1639481230000|2021-12-14 11:27:10|5743.21|5743.21|5740.76|5740.76|5743.21|5743.21|5740.76|5740.76|0
1639481240000|2021-12-14 11:27:20|5740.29|5740.29|5738.73|5738.73|5740.29|5740.29|5738.73|5738.73|0
1639481250000|2021-12-14 11:27:30|5738.74|5738.74|5740.01|5740.01|5740.01|5740.01|5738.74|5738.74|0
1639481260000|2021-12-14 11:27:40|5740.44|5740.44|5740.73|5740.73|5740.73|5740.73|5740.44|5740.44|0
1639481270000|2021-12-14 11:27:50|5741.2|5741.2|5741.13|5741.13|5741.42|5741.42|5740.97|5740.97|0
1639481280000|2021-12-14 11:28:00|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|5741.17|0
1639481290000|2021-12-14 11:28:10|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|0
1639481300000|2021-12-14 11:28:20|5741.86|5741.86|5741.86|5741.86|5741.86|5741.86|5741.86|5741.86|0
1639481310000|2021-12-14 11:28:30|5742.77|5742.77|5742.1|5742.1|5742.77|5742.77|5742.1|5742.1|0
1639481320000|2021-12-14 11:28:40|5741.86|5741.86|5742.15|5742.15|5742.15|5742.15|5741.86|5741.86|0
1639481330000|2021-12-14 11:28:50|5741.86|5741.86|5743.36|5743.36|5743.36|5743.36|5741.86|5741.86|0
1639481340000|2021-12-14 11:29:00|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|0
1639481350000|2021-12-14 11:29:10|5743.64|5743.64|5743.87|5743.87|5743.87|5743.87|5743.16|5743.16|0
1639481360000|2021-12-14 11:29:20|5744.4|5744.4|5744.6|5744.6|5744.6|5744.6|5744.35|5744.35|0
1639481370000|2021-12-14 11:29:30|5746.15|5746.15|5746.13|5746.13|5746.15|5746.15|5746.13|5746.13|0
1639481380000|2021-12-14 11:29:40|5745.89|5745.89|5745.65|5745.65|5745.89|5745.89|5745.65|5745.65|0
1639481390000|2021-12-14 11:29:50|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|0
1639481400000|2021-12-14 11:30:00|5747.02|5747.02|5746.16|5746.16|5747.02|5747.02|5746.16|5746.16|0
1639481410000|2021-12-14 11:30:10|5746.14|5746.14|5746.17|5746.17|5746.17|5746.17|5746.14|5746.14|0
1639481420000|2021-12-14 11:30:20|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1639481490000|2021-12-14 11:31:30|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|0
1639481500000|2021-12-14 11:31:40|5746.65|5746.65|5748.16|5748.16|5748.16|5748.16|5746.65|5746.65|0
1639481510000|2021-12-14 11:31:50|5748.61|5748.61|5748.85|5748.85|5748.85|5748.85|5748.61|5748.61|0
1639481520000|2021-12-14 11:32:00|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|0
1639481530000|2021-12-14 11:32:10|5748.61|5748.61|5748.9|5748.9|5748.9|5748.9|5748.61|5748.61|0
1639481540000|2021-12-14 11:32:20|5749.88|5749.88|5750.2|5750.2|5750.49|5750.49|5749.88|5749.88|0
1639481550000|2021-12-14 11:32:30|5749.67|5749.67|5749.43|5749.43|5750.01|5750.01|5749.43|5749.43|0
1639481560000|2021-12-14 11:32:40|5749.41|5749.41|5749.41|5749.41|5749.41|5749.41|5749.41|5749.41|0
1639481570000|2021-12-14 11:32:50|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|0
1639481580000|2021-12-14 11:33:00|5747.93|5747.93|5746.75|5746.75|5747.93|5747.93|5746.75|5746.75|0
1639481590000|2021-12-14 11:33:10|5747.04|5747.04|5747.03|5747.03|5747.04|5747.04|5747.03|5747.03|0
1639481600000|2021-12-14 11:33:20|5745.36|5745.36|5744.27|5744.27|5745.36|5745.36|5744.27|5744.27|0
1639481610000|2021-12-14 11:33:30|5744.05|5744.05|5743.21|5743.21|5744.05|5744.05|5743.21|5743.21|0
1639481620000|2021-12-14 11:33:40|5743|5743|5742.76|5742.76|5743|5743|5742.76|5742.76|0
1639481630000|2021-12-14 11:33:50|5742.55|5742.55|5743.32|5743.32|5743.74|5743.74|5742.55|5742.55|0
1639481640000|2021-12-14 11:34:00|5742.74|5742.74|5742.32|5742.32|5742.74|5742.74|5742.31|5742.31|0
1639481650000|2021-12-14 11:34:10|5742.3|5742.3|5742.52|5742.52|5742.52|5742.52|5742.04|5742.04|0
1639481660000|2021-12-14 11:34:20|5741.83|5741.83|5741.25|5741.25|5741.83|5741.83|5741.25|5741.25|0
1639481680000|2021-12-14 11:34:40|5740.82|5740.82|5740.34|5740.34|5740.82|5740.82|5740.34|5740.34|0
1639481690000|2021-12-14 11:34:50|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|0
1639481700000|2021-12-14 11:35:00|5741.05|5741.05|5741|5741|5741.29|5741.29|5741|5741|0
1639481720000|2021-12-14 11:35:20|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|0
1639481730000|2021-12-14 11:35:30|5740.47|5740.47|5740.24|5740.24|5740.47|5740.47|5740.24|5740.24|0
1639481740000|2021-12-14 11:35:40|5740|5740|5740.18|5740.18|5740.18|5740.18|5739.42|5739.42|0
1639481750000|2021-12-14 11:35:50|5740.2|5740.2|5739.82|5739.82|5740.22|5740.22|5739.77|5739.77|0
1639481760000|2021-12-14 11:36:00|5740.06|5740.06|5739.79|5739.79|5740.51|5740.51|5739.79|5739.79|0
1639481770000|2021-12-14 11:36:10|5739.78|5739.78|5741|5741|5741.53|5741.53|5739.78|5739.78|0
1639481780000|2021-12-14 11:36:20|5740.76|5740.76|5740.47|5740.47|5740.76|5740.76|5740.47|5740.47|0
1639481810000|2021-12-14 11:36:50|5740.18|5740.18|5739.3|5739.3|5740.18|5740.18|5738.61|5738.61|0
1639481830000|2021-12-14 11:37:10|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|5739.75|0
1639481850000|2021-12-14 11:37:30|5740.04|5740.04|5740.95|5740.95|5740.95|5740.95|5740.04|5740.04|0
1639481860000|2021-12-14 11:37:40|5741.22|5741.22|5741.45|5741.45|5741.97|5741.97|5741.22|5741.22|0
1639481870000|2021-12-14 11:37:50|5741.74|5741.74|5743.63|5743.63|5743.63|5743.63|5741.74|5741.74|0
1639481890000|2021-12-14 11:38:10|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1639481900000|2021-12-14 11:38:20|5743.46|5743.46|5743.18|5743.18|5743.46|5743.46|5743.18|5743.18|0
1639481910000|2021-12-14 11:38:30|5743.19|5743.19|5743.77|5743.77|5743.77|5743.77|5743.19|5743.19|0
1639481920000|2021-12-14 11:38:40|5743.98|5743.98|5743.98|5743.98|5743.98|5743.98|5743.98|5743.98|0
1639481940000|2021-12-14 11:39:00|5743.48|5743.48|5743.2|5743.2|5743.48|5743.48|5743.19|5743.19|0
1639481960000|2021-12-14 11:39:20|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1639482000000|2021-12-14 11:40:00|5743.54|5743.54|5742.34|5742.34|5743.54|5743.54|5742.34|5742.34|0
1639482010000|2021-12-14 11:40:10|5742.06|5742.06|5741.8|5741.8|5742.06|5742.06|5741.8|5741.8|0
1639482020000|2021-12-14 11:40:20|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1639482030000|2021-12-14 11:40:30|5741.97|5741.97|5742.21|5742.21|5742.21|5742.21|5741.97|5741.97|0
1639482040000|2021-12-14 11:40:40|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1639482050000|2021-12-14 11:40:50|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1639482060000|2021-12-14 11:41:00|5740.76|5740.76|5740.33|5740.33|5740.76|5740.76|5740.33|5740.33|0
1639482080000|2021-12-14 11:41:20|5740.04|5740.04|5738.79|5738.79|5740.04|5740.04|5738.79|5738.79|0
1639482100000|2021-12-14 11:41:40|5738.5|5738.5|5738.29|5738.29|5738.5|5738.5|5738.29|5738.29|0
1639482110000|2021-12-14 11:41:50|5738|5738|5738.21|5738.21|5738.21|5738.21|5737.71|5737.71|0
1639482130000|2021-12-14 11:42:10|5738.5|5738.5|5738.21|5738.21|5738.5|5738.5|5738.21|5738.21|0
1639482140000|2021-12-14 11:42:20|5737.73|5737.73|5737.29|5737.29|5737.73|5737.73|5737.29|5737.29|0
1639482170000|2021-12-14 11:42:50|5736.62|5736.62|5736.71|5736.71|5736.71|5736.71|5736.21|5736.21|0
1639482180000|2021-12-14 11:43:00|5736.43|5736.43|5736.43|5736.43|5736.43|5736.43|5736.43|5736.43|0
1639482210000|2021-12-14 11:43:30|5736.14|5736.14|5736.6|5736.6|5737.12|5737.12|5736.14|5736.14|0
1639482230000|2021-12-14 11:43:50|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|0
1639482240000|2021-12-14 11:44:00|5736.55|5736.55|5735.25|5735.25|5736.55|5736.55|5735.25|5735.25|0
1639482250000|2021-12-14 11:44:10|5735.24|5735.24|5735.24|5735.24|5735.24|5735.24|5735.24|5735.24|0
1639482270000|2021-12-14 11:44:30|5735.02|5735.02|5735.05|5735.05|5735.05|5735.05|5734.81|5734.81|0
1639482280000|2021-12-14 11:44:40|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1639482290000|2021-12-14 11:44:50|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|0
1639482300000|2021-12-14 11:45:00|5735.29|5735.29|5735.21|5735.21|5736.01|5736.01|5735.21|5735.21|0
1639482310000|2021-12-14 11:45:10|5735.44|5735.44|5737.01|5737.01|5737.01|5737.01|5735.44|5735.44|0
1639482320000|2021-12-14 11:45:20|5737.3|5737.3|5741.92|5741.92|5742.96|5742.96|5737.3|5737.3|0
1639482330000|2021-12-14 11:45:30|5742.14|5742.14|5744.52|5744.52|5744.52|5744.52|5742.14|5742.14|0
1639482340000|2021-12-14 11:45:40|5745.09|5745.09|5745.77|5745.77|5746.72|5746.72|5745.09|5745.09|0
1639482350000|2021-12-14 11:45:50|5746.54|5746.54|5748.79|5748.79|5748.79|5748.79|5746.54|5746.54|0
1639482360000|2021-12-14 11:46:00|5748.85|5748.85|5752.78|5752.78|5753.02|5753.02|5748.85|5748.85|0
1639482370000|2021-12-14 11:46:10|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|0
1639482380000|2021-12-14 11:46:20|5758.93|5758.93|5756.68|5756.68|5759.22|5759.22|5756.68|5756.68|0
1639482390000|2021-12-14 11:46:30|5756.47|5756.47|5754.6|5754.6|5756.47|5756.47|5754.55|5754.55|0
1639482400000|2021-12-14 11:46:40|5754.58|5754.58|5749.93|5749.93|5754.58|5754.58|5749.93|5749.93|0
1639482410000|2021-12-14 11:46:50|5749.64|5749.64|5748.71|5748.71|5749.64|5749.64|5748.71|5748.71|0
1639482420000|2021-12-14 11:47:00|5749.52|5749.52|5749.21|5749.21|5749.52|5749.52|5749|5749|0
1639482430000|2021-12-14 11:47:10|5748.97|5748.97|5748.7|5748.7|5748.97|5748.97|5748.68|5748.68|0
1639482440000|2021-12-14 11:47:20|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1639482460000|2021-12-14 11:47:40|5748.13|5748.13|5744.5|5744.5|5748.13|5748.13|5744.5|5744.5|0
1639482470000|2021-12-14 11:47:50|5744.52|5744.52|5743.7|5743.7|5744.69|5744.69|5743.25|5743.25|0
1639482480000|2021-12-14 11:48:00|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|0
1639482490000|2021-12-14 11:48:10|5743.92|5743.92|5745|5745|5745|5745|5743.92|5743.92|0
1639482500000|2021-12-14 11:48:20|5745.43|5745.43|5744.77|5744.77|5745.43|5745.43|5744.77|5744.77|0
1639482510000|2021-12-14 11:48:30|5744.48|5744.48|5743.61|5743.61|5744.48|5744.48|5743.61|5743.61|0
1639482520000|2021-12-14 11:48:40|5743.59|5743.59|5743.15|5743.15|5743.59|5743.59|5742.68|5742.68|0
1639482540000|2021-12-14 11:49:00|5742.72|5742.72|5742.75|5742.75|5743.01|5743.01|5742.54|5742.54|0
1639482550000|2021-12-14 11:49:10|5742.54|5742.54|5740.23|5740.23|5742.54|5742.54|5740.23|5740.23|0
1639482560000|2021-12-14 11:49:20|5739.99|5739.99|5741.54|5741.54|5741.75|5741.75|5739.99|5739.99|0
1639482590000|2021-12-14 11:49:50|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1639482600000|2021-12-14 11:50:00|5741.18|5741.18|5740.17|5740.17|5741.18|5741.18|5740.17|5740.17|0
1639482610000|2021-12-14 11:50:10|5739.89|5739.89|5739.77|5739.77|5740.12|5740.12|5739.48|5739.48|0
1639482620000|2021-12-14 11:50:20|5740.53|5740.53|5740.17|5740.17|5740.75|5740.75|5740.17|5740.17|0
1639482630000|2021-12-14 11:50:30|5740.41|5740.41|5740.41|5740.41|5740.99|5740.99|5740.41|5740.41|0
1639482650000|2021-12-14 11:50:50|5740.12|5740.12|5739.89|5739.89|5740.41|5740.41|5739.88|5739.88|0
1639482660000|2021-12-14 11:51:00|5740.11|5740.11|5739.58|5739.58|5740.11|5740.11|5739.58|5739.58|0
1639482670000|2021-12-14 11:51:10|5739.54|5739.54|5739.54|5739.54|5739.54|5739.54|5739.54|5739.54|0
1639482680000|2021-12-14 11:51:20|5740.45|5740.45|5740.93|5740.93|5740.93|5740.93|5740.45|5740.45|0
1639482690000|2021-12-14 11:51:30|5741.21|5741.21|5741.26|5741.26|5741.26|5741.26|5740.21|5740.21|0
1639482700000|2021-12-14 11:51:40|5740.68|5740.68|5742.21|5742.21|5742.21|5742.21|5740.2|5740.2|0
1639482710000|2021-12-14 11:51:50|5742|5742|5742|5742|5742|5742|5742|5742|0
1639482720000|2021-12-14 11:52:00|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|5741.76|0
1639482730000|2021-12-14 11:52:10|5741.28|5741.28|5739.94|5739.94|5741.28|5741.28|5739.94|5739.94|0
1639482740000|2021-12-14 11:52:20|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|0
1639482760000|2021-12-14 11:52:40|5740.13|5740.13|5738.5|5738.5|5740.13|5740.13|5738.5|5738.5|0
1639482770000|2021-12-14 11:52:50|5738.51|5738.51|5738.3|5738.3|5738.51|5738.51|5738.3|5738.3|0
1639482790000|2021-12-14 11:53:10|5737.61|5737.61|5737.61|5737.61|5737.61|5737.61|5737.61|5737.61|0
1639482810000|2021-12-14 11:53:30|5737.57|5737.57|5737.56|5737.56|5737.57|5737.57|5737.56|5737.56|0
1639482820000|2021-12-14 11:53:40|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1639482840000|2021-12-14 11:54:00|5736.98|5736.98|5736.98|5736.98|5736.98|5736.98|5736.98|5736.98|0
1639482850000|2021-12-14 11:54:10|5736.95|5736.95|5735.07|5735.07|5736.95|5736.95|5735.07|5735.07|0
1639482860000|2021-12-14 11:54:20|5733.92|5733.92|5733.17|5733.17|5733.92|5733.92|5733.17|5733.17|0
1639482870000|2021-12-14 11:54:30|5733.38|5733.38|5733.09|5733.09|5733.38|5733.38|5733.09|5733.09|0
1639482880000|2021-12-14 11:54:40|5733.31|5733.31|5733.31|5733.31|5733.31|5733.31|5733.31|5733.31|0
1639482890000|2021-12-14 11:54:50|5733.02|5733.02|5732.78|5732.78|5733.02|5733.02|5732.78|5732.78|0
1639482900000|2021-12-14 11:55:00|5733.36|5733.36|5735.07|5735.07|5735.07|5735.07|5733.36|5733.36|0
1639482910000|2021-12-14 11:55:10|5735.36|5735.36|5736.63|5736.63|5736.63|5736.63|5735.36|5735.36|0
1639482920000|2021-12-14 11:55:20|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1639482940000|2021-12-14 11:55:40|5737.06|5737.06|5739.67|5739.67|5739.67|5739.67|5737.06|5737.06|0
1639482950000|2021-12-14 11:55:50|5739.89|5739.89|5739.89|5739.89|5739.89|5739.89|5739.89|5739.89|0
1639482970000|2021-12-14 11:56:10|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1639482980000|2021-12-14 11:56:20|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|0
1639482990000|2021-12-14 11:56:30|5738.56|5738.56|5739.01|5739.01|5739.01|5739.01|5738.56|5738.56|0
1639483010000|2021-12-14 11:56:50|5739.25|5739.25|5739.47|5739.47|5739.47|5739.47|5739.25|5739.25|0
1639483020000|2021-12-14 11:57:00|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1639483030000|2021-12-14 11:57:10|5739.9|5739.9|5740.19|5740.19|5740.19|5740.19|5739.9|5739.9|0
1639483040000|2021-12-14 11:57:20|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|0
1639483050000|2021-12-14 11:57:30|5740.19|5740.19|5739.39|5739.39|5740.19|5740.19|5739.39|5739.39|0
1639483060000|2021-12-14 11:57:40|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1639483080000|2021-12-14 11:58:00|5739.25|5739.25|5737.5|5737.5|5739.25|5739.25|5737.5|5737.5|0
1639483090000|2021-12-14 11:58:10|5737.48|5737.48|5737.71|5737.71|5737.71|5737.71|5737.48|5737.48|0
1639483100000|2021-12-14 11:58:20|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|0
1639483120000|2021-12-14 11:58:40|5737.21|5737.21|5737.21|5737.21|5737.21|5737.21|5737.21|5737.21|0
1639483130000|2021-12-14 11:58:50|5736.97|5736.97|5736.52|5736.52|5736.97|5736.97|5736.52|5736.52|0
1639483140000|2021-12-14 11:59:00|5737.21|5737.21|5737.5|5737.5|5737.79|5737.79|5737.21|5737.21|0
1639483150000|2021-12-14 11:59:10|5737.21|5737.21|5735.36|5735.36|5737.21|5737.21|5735.36|5735.36|0
1639483170000|2021-12-14 11:59:30|5735.37|5735.37|5735.85|5735.85|5735.85|5735.85|5735.37|5735.37|0
1639483180000|2021-12-14 11:59:40|5735.89|5735.89|5736.41|5736.41|5736.41|5736.41|5735.89|5735.89|0
1639483190000|2021-12-14 11:59:50|5736.7|5736.7|5739.9|5739.9|5739.9|5739.9|5736.7|5736.7|0
1639483200000|2021-12-14 12:00:00|5739.32|5739.32|5739.03|5739.03|5739.32|5739.32|5739.03|5739.03|0
1639483210000|2021-12-14 12:00:10|5739.9|5739.9|5738.67|5738.67|5739.9|5739.9|5738.67|5738.67|0
1639483220000|2021-12-14 12:00:20|5738.72|5738.72|5738.73|5738.73|5738.73|5738.73|5738.72|5738.72|0
1639483230000|2021-12-14 12:00:30|5739.02|5739.02|5738.73|5738.73|5739.02|5739.02|5738.73|5738.73|0
1639483240000|2021-12-14 12:00:40|5739.02|5739.02|5739.02|5739.02|5739.02|5739.02|5739.02|5739.02|0
1639483250000|2021-12-14 12:00:50|5738.3|5738.3|5738.29|5738.29|5738.3|5738.3|5738.29|5738.29|0
1639483260000|2021-12-14 12:01:00|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|0
1639483280000|2021-12-14 12:01:20|5738.93|5738.93|5739.46|5739.46|5739.46|5739.46|5738.93|5738.93|0
1639483290000|2021-12-14 12:01:30|5739.68|5739.68|5740.56|5740.56|5740.56|5740.56|5739.68|5739.68|0
1639483300000|2021-12-14 12:01:40|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|0
1639483320000|2021-12-14 12:02:00|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|0
1639483330000|2021-12-14 12:02:10|5740.51|5740.51|5742.09|5742.09|5742.09|5742.09|5740.51|5740.51|0
1639483350000|2021-12-14 12:02:30|5741.8|5741.8|5741.46|5741.46|5742.52|5742.52|5741.46|5741.46|0
1639483360000|2021-12-14 12:02:40|5741.43|5741.43|5741.42|5741.42|5741.43|5741.43|5741.42|5741.42|0
1639483370000|2021-12-14 12:02:50|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|0
1639483390000|2021-12-14 12:03:10|5740.7|5740.7|5740.48|5740.48|5740.7|5740.7|5740.48|5740.48|0
1639483400000|2021-12-14 12:03:20|5740|5740|5740.08|5740.08|5740.08|5740.08|5739.79|5739.79|0
1639483410000|2021-12-14 12:03:30|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1639483440000|2021-12-14 12:04:00|5740.64|5740.64|5741.07|5741.07|5741.07|5741.07|5740.64|5740.64|0
1639483450000|2021-12-14 12:04:10|5741.29|5741.29|5742.78|5742.78|5742.78|5742.78|5741.29|5741.29|0
1639483470000|2021-12-14 12:04:30|5744.05|5744.05|5745.08|5745.08|5745.08|5745.08|5744.05|5744.05|0
1639483480000|2021-12-14 12:04:40|5745.09|5745.09|5745.52|5745.52|5745.52|5745.52|5745.09|5745.09|0
1639483490000|2021-12-14 12:04:50|5745.3|5745.3|5746.02|5746.02|5746.02|5746.02|5745.3|5745.3|0
1639483530000|2021-12-14 12:05:30|5746.01|5746.01|5745.58|5745.58|5746.01|5746.01|5745.58|5745.58|0
1639483540000|2021-12-14 12:05:40|5745.6|5745.6|5745.84|5745.84|5745.84|5745.84|5745.4|5745.4|0
1639483560000|2021-12-14 12:06:00|5745.55|5745.55|5745.98|5745.98|5745.98|5745.98|5745.55|5745.55|0
1639483570000|2021-12-14 12:06:10|5745.77|5745.77|5744.79|5744.79|5745.77|5745.77|5744.79|5744.79|0
1639483580000|2021-12-14 12:06:20|5744.5|5744.5|5744.54|5744.54|5744.54|5744.54|5744.5|5744.5|0
1639483590000|2021-12-14 12:06:30|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|5744.33|0
1639483620000|2021-12-14 12:07:00|5744.04|5744.04|5744.31|5744.31|5744.31|5744.31|5743.8|5743.8|0
1639483660000|2021-12-14 12:07:40|5744.52|5744.52|5745.03|5745.03|5745.03|5745.03|5744.52|5744.52|0
1639483670000|2021-12-14 12:07:50|5745.24|5745.24|5748.2|5748.2|5748.2|5748.2|5745.23|5745.23|0
1639483680000|2021-12-14 12:08:00|5747.76|5747.76|5747.83|5747.83|5747.83|5747.83|5747.76|5747.76|0
1639483690000|2021-12-14 12:08:10|5748.12|5748.12|5747.54|5747.54|5748.12|5748.12|5747.54|5747.54|0
1639483700000|2021-12-14 12:08:20|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1639483710000|2021-12-14 12:08:30|5747.24|5747.24|5745.88|5745.88|5747.24|5747.24|5745.88|5745.88|0
1639483720000|2021-12-14 12:08:40|5744.69|5744.69|5744.68|5744.68|5744.69|5744.69|5744.68|5744.68|0
1639483730000|2021-12-14 12:08:50|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|5744.25|0
1639483740000|2021-12-14 12:09:00|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1639483760000|2021-12-14 12:09:20|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|0
1639483770000|2021-12-14 12:09:30|5744.03|5744.03|5743.32|5743.32|5744.03|5744.03|5743.32|5743.32|0
1639483780000|2021-12-14 12:09:40|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1639483790000|2021-12-14 12:09:50|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1639483800000|2021-12-14 12:10:00|5742.24|5742.24|5742.52|5742.52|5742.52|5742.52|5742.24|5742.24|0
1639483820000|2021-12-14 12:10:20|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1639483830000|2021-12-14 12:10:30|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|0
1639483840000|2021-12-14 12:10:40|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|0
1639483850000|2021-12-14 12:10:50|5742.68|5742.68|5742.66|5742.66|5742.68|5742.68|5742.66|5742.66|0
1639483860000|2021-12-14 12:11:00|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|0
1639483870000|2021-12-14 12:11:10|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|0
1639483880000|2021-12-14 12:11:20|5742.23|5742.23|5741.94|5741.94|5742.23|5742.23|5741.94|5741.94|0
1639483900000|2021-12-14 12:11:40|5741.47|5741.47|5740.99|5740.99|5741.47|5741.47|5740.99|5740.99|0
1639483910000|2021-12-14 12:11:50|5740.41|5740.41|5740.7|5740.7|5740.7|5740.7|5740.41|5740.41|0
1639483920000|2021-12-14 12:12:00|5740.27|5740.27|5739.82|5739.82|5740.27|5740.27|5739.82|5739.82|0
1639483930000|2021-12-14 12:12:10|5739.8|5739.8|5739.23|5739.23|5739.8|5739.8|5739.23|5739.23|0
1639483940000|2021-12-14 12:12:20|5738.99|5738.99|5739.35|5739.35|5739.35|5739.35|5738.77|5738.77|0
1639483950000|2021-12-14 12:12:30|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|5739.06|0
1639483960000|2021-12-14 12:12:40|5738.82|5738.82|5738.82|5738.82|5738.82|5738.82|5738.82|5738.82|0
1639483970000|2021-12-14 12:12:50|5738.99|5738.99|5738.99|5738.99|5738.99|5738.99|5738.99|5738.99|0
1639483980000|2021-12-14 12:13:00|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|5738.7|0
1639484000000|2021-12-14 12:13:20|5738.94|5738.94|5739.44|5739.44|5739.44|5739.44|5738.94|5738.94|0
1639484020000|2021-12-14 12:13:40|5739.68|5739.68|5739.39|5739.39|5739.68|5739.68|5739.39|5739.39|0
1639484030000|2021-12-14 12:13:50|5739.38|5739.38|5739.43|5739.43|5739.43|5739.43|5739.38|5739.38|0
1639484060000|2021-12-14 12:14:20|5739.14|5739.14|5740.98|5740.98|5740.98|5740.98|5739.14|5739.14|0
1639484070000|2021-12-14 12:14:30|5741.19|5741.19|5741.67|5741.67|5741.67|5741.67|5741.19|5741.19|0
1639484080000|2021-12-14 12:14:40|5741.96|5741.96|5743.94|5743.94|5743.94|5743.94|5741.96|5741.96|0
1639484100000|2021-12-14 12:15:00|5744.66|5744.66|5743.94|5743.94|5744.66|5744.66|5743.94|5743.94|0
1639484110000|2021-12-14 12:15:10|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1639484120000|2021-12-14 12:15:20|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1639484130000|2021-12-14 12:15:30|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1639484140000|2021-12-14 12:15:40|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|5743.89|0
1639484220000|2021-12-14 12:17:00|5743.68|5743.68|5743.97|5743.97|5743.97|5743.97|5743.68|5743.68|0
1639484260000|2021-12-14 12:17:40|5743.99|5743.99|5744|5744|5744|5744|5743.99|5743.99|0
1639484270000|2021-12-14 12:17:50|5744.02|5744.02|5743.78|5743.78|5744.02|5744.02|5743.54|5743.54|0
1639484280000|2021-12-14 12:18:00|5744|5744|5744.53|5744.53|5744.53|5744.53|5744|5744|0
1639484290000|2021-12-14 12:18:10|5744.74|5744.74|5744.77|5744.77|5744.77|5744.77|5744.74|5744.74|0
1639484310000|2021-12-14 12:18:30|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|0
1639484320000|2021-12-14 12:18:40|5746.07|5746.07|5746.07|5746.07|5746.07|5746.07|5746.07|5746.07|0
1639484340000|2021-12-14 12:19:00|5746.57|5746.57|5746.86|5746.86|5746.86|5746.86|5746.57|5746.57|0
1639484350000|2021-12-14 12:19:10|5747.07|5747.07|5747.07|5747.07|5747.07|5747.07|5747.07|5747.07|0
1639484360000|2021-12-14 12:19:20|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|0
1639484370000|2021-12-14 12:19:30|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|0
1639484390000|2021-12-14 12:19:50|5746.7|5746.7|5746.99|5746.99|5746.99|5746.99|5746.7|5746.7|0
1639484400000|2021-12-14 12:20:00|5747.28|5747.28|5747.73|5747.73|5747.95|5747.95|5747.28|5747.28|0
1639484410000|2021-12-14 12:20:10|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|0
1639484420000|2021-12-14 12:20:20|5748.12|5748.12|5748.12|5748.12|5748.12|5748.12|5748.12|5748.12|0
1639484430000|2021-12-14 12:20:30|5748.41|5748.41|5748.69|5748.69|5748.69|5748.69|5748.12|5748.12|0
1639484450000|2021-12-14 12:20:50|5750.6|5750.6|5750.31|5750.31|5750.6|5750.6|5750.31|5750.31|0
1639484460000|2021-12-14 12:21:00|5749.28|5749.28|5748.21|5748.21|5749.28|5749.28|5748.2|5748.2|0
1639484470000|2021-12-14 12:21:10|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|5747.57|0
1639484500000|2021-12-14 12:21:40|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|0
1639484510000|2021-12-14 12:21:50|5748.03|5748.03|5748.75|5748.75|5748.75|5748.75|5748.03|5748.03|0
1639484540000|2021-12-14 12:22:20|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|0
1639484560000|2021-12-14 12:22:40|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|0
1639484580000|2021-12-14 12:23:00|5748.48|5748.48|5748.24|5748.24|5748.48|5748.48|5748.24|5748.24|0
1639484610000|2021-12-14 12:23:30|5748.03|5748.03|5748.03|5748.03|5748.03|5748.03|5748.03|5748.03|0
1639484620000|2021-12-14 12:23:40|5748.01|5748.01|5748.07|5748.07|5748.07|5748.07|5748.01|5748.01|0
1639484630000|2021-12-14 12:23:50|5748.29|5748.29|5748.5|5748.5|5748.5|5748.5|5748.29|5748.29|0
1639484640000|2021-12-14 12:24:00|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|0
1639484650000|2021-12-14 12:24:10|5749.5|5749.5|5749.72|5749.72|5749.72|5749.72|5749.5|5749.5|0
1639484660000|2021-12-14 12:24:20|5749.73|5749.73|5750.16|5750.16|5750.16|5750.16|5749.73|5749.73|0
1639484670000|2021-12-14 12:24:30|5750.96|5750.96|5750.96|5750.96|5750.96|5750.96|5750.96|5750.96|0
1639484680000|2021-12-14 12:24:40|5751.24|5751.24|5751.26|5751.26|5751.27|5751.27|5751.24|5751.24|0
1639484690000|2021-12-14 12:24:50|5753.14|5753.14|5753.67|5753.67|5753.67|5753.67|5753.14|5753.14|0
1639484710000|2021-12-14 12:25:10|5753.72|5753.72|5754.15|5754.15|5754.15|5754.15|5753.72|5753.72|0
1639484720000|2021-12-14 12:25:20|5754.87|5754.87|5755.54|5755.54|5755.54|5755.54|5754.87|5754.87|0
1639484730000|2021-12-14 12:25:30|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|5755.3|0
1639484740000|2021-12-14 12:25:40|5755.59|5755.59|5752.72|5752.72|5755.59|5755.59|5752.72|5752.72|0
1639484760000|2021-12-14 12:26:00|5752.74|5752.74|5752.8|5752.8|5752.8|5752.8|5752.74|5752.74|0
1639484770000|2021-12-14 12:26:10|5752.56|5752.56|5751.78|5751.78|5752.56|5752.56|5751.78|5751.78|0
1639484810000|2021-12-14 12:26:50|5752.29|5752.29|5752.87|5752.87|5752.87|5752.87|5752.29|5752.29|0
1639484830000|2021-12-14 12:27:10|5752.58|5752.58|5753.7|5753.7|5753.7|5753.7|5752.58|5752.58|0
1639484840000|2021-12-14 12:27:20|5753.25|5753.25|5752.72|5752.72|5753.25|5753.25|5752.72|5752.72|0
1639484850000|2021-12-14 12:27:30|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1639484870000|2021-12-14 12:27:50|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|0
1639484880000|2021-12-14 12:28:00|5753.77|5753.77|5753.77|5753.77|5753.77|5753.77|5753.77|5753.77|0
1639484900000|2021-12-14 12:28:20|5754.21|5754.21|5754.68|5754.68|5754.68|5754.68|5754.21|5754.21|0
1639484930000|2021-12-14 12:28:50|5754.97|5754.97|5755.19|5755.19|5755.19|5755.19|5754.97|5754.97|0
1639484950000|2021-12-14 12:29:10|5755.47|5755.47|5755.76|5755.76|5755.76|5755.76|5755.47|5755.47|0
1639484990000|2021-12-14 12:29:50|5754.81|5754.81|5755.04|5755.04|5755.04|5755.04|5754.81|5754.81|0
1639485010000|2021-12-14 12:30:10|5754.47|5754.47|5754.25|5754.25|5754.47|5754.47|5754.25|5754.25|0
1639485020000|2021-12-14 12:30:20|5753.96|5753.96|5753.94|5753.94|5753.96|5753.96|5753.94|5753.94|0
1639485060000|2021-12-14 12:31:00|5753.95|5753.95|5754.24|5754.24|5754.24|5754.24|5753.95|5753.95|0
1639485070000|2021-12-14 12:31:10|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|0
1639485090000|2021-12-14 12:31:30|5754|5754|5752.83|5752.83|5754|5754|5752.83|5752.83|0
1639485120000|2021-12-14 12:32:00|5752.81|5752.81|5752.52|5752.52|5752.81|5752.81|5752.52|5752.52|0
1639485130000|2021-12-14 12:32:10|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|0
1639485140000|2021-12-14 12:32:20|5752.52|5752.52|5753.79|5753.79|5753.79|5753.79|5752.52|5752.52|0
1639485170000|2021-12-14 12:32:50|5754.08|5754.08|5755.49|5755.49|5755.49|5755.49|5754.08|5754.08|0
1639485180000|2021-12-14 12:33:00|5755.52|5755.52|5754.7|5754.7|5755.52|5755.52|5754.7|5754.7|0
1639485190000|2021-12-14 12:33:10|5754.99|5754.99|5753.84|5753.84|5754.99|5754.99|5753.39|5753.39|0
1639485200000|2021-12-14 12:33:20|5754.08|5754.08|5753.79|5753.79|5754.08|5754.08|5753.79|5753.79|0
1639485220000|2021-12-14 12:33:40|5753.78|5753.78|5753.78|5753.78|5753.78|5753.78|5753.78|5753.78|0
1639485240000|2021-12-14 12:34:00|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|0
1639485280000|2021-12-14 12:34:40|5753.92|5753.92|5755.49|5755.49|5755.49|5755.49|5753.92|5753.92|0
1639485290000|2021-12-14 12:34:50|5755.2|5755.2|5755.44|5755.44|5755.44|5755.44|5755.2|5755.2|0
1639485310000|2021-12-14 12:35:10|5756.18|5756.18|5757.22|5757.22|5757.22|5757.22|5756.18|5756.18|0
1639485320000|2021-12-14 12:35:20|5756.64|5756.64|5756.68|5756.68|5756.68|5756.68|5756.64|5756.64|0
1639485330000|2021-12-14 12:35:30|5756.7|5756.7|5756.46|5756.46|5756.7|5756.7|5756.46|5756.46|0
1639485360000|2021-12-14 12:36:00|5756.67|5756.67|5757.25|5757.25|5757.25|5757.25|5756.67|5756.67|0
1639485390000|2021-12-14 12:36:30|5757.73|5757.73|5757.3|5757.3|5757.73|5757.73|5757.3|5757.3|0
1639485420000|2021-12-14 12:37:00|5757.51|5757.51|5755.86|5755.86|5757.51|5757.51|5755.86|5755.86|0
1639485440000|2021-12-14 12:37:20|5754.48|5754.48|5754.45|5754.45|5754.48|5754.48|5754.45|5754.45|0
1639485460000|2021-12-14 12:37:40|5754.88|5754.88|5754.45|5754.45|5754.88|5754.88|5754.45|5754.45|0
1639485480000|2021-12-14 12:38:00|5754.93|5754.93|5754.93|5754.93|5754.93|5754.93|5754.93|5754.93|0
1639485500000|2021-12-14 12:38:20|5755.36|5755.36|5755.84|5755.84|5755.88|5755.88|5755.36|5755.36|0
1639485510000|2021-12-14 12:38:30|5755.6|5755.6|5756.15|5756.15|5756.15|5756.15|5755.6|5755.6|0
1639485540000|2021-12-14 12:39:00|5756.63|5756.63|5755.64|5755.64|5756.63|5756.63|5755.64|5755.64|0
1639485550000|2021-12-14 12:39:10|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|5755.41|0
1639485570000|2021-12-14 12:39:30|5755.42|5755.42|5755.34|5755.34|5755.63|5755.63|5755.34|5755.34|0
1639485590000|2021-12-14 12:39:50|5754.55|5754.55|5753.11|5753.11|5754.55|5754.55|5753.11|5753.11|0
1639485600000|2021-12-14 12:40:00|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1639485610000|2021-12-14 12:40:10|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|0
1639485630000|2021-12-14 12:40:30|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|0
1639485650000|2021-12-14 12:40:50|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|5752.58|0
1639485670000|2021-12-14 12:41:10|5752.57|5752.57|5752.51|5752.51|5752.57|5752.57|5752.51|5752.51|0
1639485710000|2021-12-14 12:41:50|5751.37|5751.37|5750.79|5750.79|5751.37|5751.37|5750.79|5750.79|0
1639485720000|2021-12-14 12:42:00|5751.08|5751.08|5749.59|5749.59|5751.08|5751.08|5749.59|5749.59|0
1639485730000|2021-12-14 12:42:10|5749.61|5749.61|5748.85|5748.85|5749.63|5749.63|5748.85|5748.85|0
1639485740000|2021-12-14 12:42:20|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|0
1639485750000|2021-12-14 12:42:30|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1639485760000|2021-12-14 12:42:40|5747.6|5747.6|5747.2|5747.2|5747.63|5747.63|5747.2|5747.2|0
1639485770000|2021-12-14 12:42:50|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|5747.89|0
1639485780000|2021-12-14 12:43:00|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1639485800000|2021-12-14 12:43:20|5747.49|5747.49|5747.2|5747.2|5747.49|5747.49|5747.2|5747.2|0
1639485810000|2021-12-14 12:43:30|5746.91|5746.91|5746.92|5746.92|5746.92|5746.92|5746.91|5746.91|0
1639485820000|2021-12-14 12:43:40|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|0
1639485830000|2021-12-14 12:43:50|5747.11|5747.11|5747.1|5747.1|5747.11|5747.11|5747.1|5747.1|0
1639485840000|2021-12-14 12:44:00|5747.68|5747.68|5748.15|5748.15|5748.15|5748.15|5747.68|5747.68|0
1639485850000|2021-12-14 12:44:10|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|0
1639485870000|2021-12-14 12:44:30|5748.87|5748.87|5749.33|5749.33|5749.33|5749.33|5748.87|5748.87|0
1639485880000|2021-12-14 12:44:40|5750.05|5750.05|5750.05|5750.05|5750.05|5750.05|5750.05|5750.05|0
1639485890000|2021-12-14 12:44:50|5750.06|5750.06|5750.06|5750.06|5750.06|5750.06|5750.06|5750.06|0
1639485920000|2021-12-14 12:45:20|5750.35|5750.35|5749.92|5749.92|5750.35|5750.35|5749.92|5749.92|0
1639485950000|2021-12-14 12:45:50|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|0
1639485960000|2021-12-14 12:46:00|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|0
1639485970000|2021-12-14 12:46:10|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|5749.68|0
1639485990000|2021-12-14 12:46:30|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|5749.7|0
1639486020000|2021-12-14 12:47:00|5749.41|5749.41|5749.41|5749.41|5749.41|5749.41|5749.41|5749.41|0
1639486030000|2021-12-14 12:47:10|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|5749.19|0
1639486040000|2021-12-14 12:47:20|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|0
1639486050000|2021-12-14 12:47:30|5748.19|5748.19|5746.56|5746.56|5748.19|5748.19|5746.56|5746.56|0
1639486060000|2021-12-14 12:47:40|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|0
1639486070000|2021-12-14 12:47:50|5746.82|5746.82|5746.82|5746.82|5746.82|5746.82|5746.82|5746.82|0
1639486090000|2021-12-14 12:48:10|5747.06|5747.06|5748.23|5748.23|5748.23|5748.23|5747.06|5747.06|0
1639486100000|2021-12-14 12:48:20|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|5748.3|0
1639486140000|2021-12-14 12:49:00|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|0
1639486150000|2021-12-14 12:49:10|5748.88|5748.88|5750.03|5750.03|5750.03|5750.03|5748.88|5748.88|0
1639486170000|2021-12-14 12:49:30|5750.51|5750.51|5750.51|5750.51|5750.51|5750.51|5750.51|5750.51|0
1639486190000|2021-12-14 12:49:50|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|0
1639486210000|2021-12-14 12:50:10|5749.33|5749.33|5749.33|5749.33|5749.33|5749.33|5749.33|5749.33|0
1639486220000|2021-12-14 12:50:20|5749.29|5749.29|5749.05|5749.05|5749.29|5749.29|5749.05|5749.05|0
1639486230000|2021-12-14 12:50:30|5749.26|5749.26|5749.31|5749.31|5749.31|5749.31|5749.26|5749.26|0
1639486240000|2021-12-14 12:50:40|5749.1|5749.1|5749.06|5749.06|5749.1|5749.1|5749.06|5749.06|0
1639486250000|2021-12-14 12:50:50|5749.28|5749.28|5750.21|5750.21|5750.21|5750.21|5749.28|5749.28|0
1639486260000|2021-12-14 12:51:00|5749.97|5749.97|5750.51|5750.51|5750.51|5750.51|5749.97|5749.97|0
1639486270000|2021-12-14 12:51:10|5750.8|5750.8|5751.94|5751.94|5751.94|5751.94|5750.8|5750.8|0
1639486280000|2021-12-14 12:51:20|5752.23|5752.23|5752.28|5752.28|5752.28|5752.28|5752.23|5752.23|0
1639486290000|2021-12-14 12:51:30|5752.24|5752.24|5752.23|5752.23|5752.24|5752.24|5752.2|5752.2|0
1639486320000|2021-12-14 12:52:00|5752.25|5752.25|5752.27|5752.27|5752.27|5752.27|5752.25|5752.25|0
1639486330000|2021-12-14 12:52:10|5752.56|5752.56|5752.79|5752.79|5752.79|5752.79|5752.56|5752.56|0
1639486350000|2021-12-14 12:52:30|5753.08|5753.08|5753.8|5753.8|5753.8|5753.8|5753.08|5753.08|0
1639486360000|2021-12-14 12:52:40|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|0
1639486370000|2021-12-14 12:52:50|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|0
1639486380000|2021-12-14 12:53:00|5753.06|5753.06|5753.11|5753.11|5753.11|5753.11|5753.06|5753.06|0
1639486390000|2021-12-14 12:53:10|5753.06|5753.06|5752.06|5752.06|5753.06|5753.06|5752.06|5752.06|0
1639486420000|2021-12-14 12:53:40|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1639486430000|2021-12-14 12:53:50|5753.49|5753.49|5753.78|5753.78|5753.78|5753.78|5753.49|5753.49|0
1639486440000|2021-12-14 12:54:00|5753.56|5753.56|5752.84|5752.84|5753.56|5753.56|5752.84|5752.84|0
1639486470000|2021-12-14 12:54:30|5753.27|5753.27|5753.27|5753.27|5753.27|5753.27|5753.27|5753.27|0
1639486480000|2021-12-14 12:54:40|5752.84|5752.84|5752.13|5752.13|5752.84|5752.84|5752.13|5752.13|0
1639486510000|2021-12-14 12:55:10|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|0
1639486520000|2021-12-14 12:55:20|5752.92|5752.92|5753.5|5753.5|5753.5|5753.5|5752.92|5752.92|0
1639486530000|2021-12-14 12:55:30|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1639486570000|2021-12-14 12:56:10|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|0
1639486590000|2021-12-14 12:56:30|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|0
1639486620000|2021-12-14 12:57:00|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|0
1639486630000|2021-12-14 12:57:10|5753.9|5753.9|5753.9|5753.9|5753.9|5753.9|5753.9|5753.9|0
1639486640000|2021-12-14 12:57:20|5753.66|5753.66|5753.38|5753.38|5753.66|5753.66|5753.38|5753.38|0
1639486660000|2021-12-14 12:57:40|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|0
1639486680000|2021-12-14 12:58:00|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1639486700000|2021-12-14 12:58:20|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1639486740000|2021-12-14 12:59:00|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|0
1639486750000|2021-12-14 12:59:10|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.03|5753.03|0
1639486770000|2021-12-14 12:59:30|5753.54|5753.54|5753.55|5753.55|5753.55|5753.55|5753.54|5753.54|0
1639486780000|2021-12-14 12:59:40|5753.56|5753.56|5751.39|5751.39|5754.1|5754.1|5751.39|5751.39|0
1639486800000|2021-12-14 13:00:00|5751.82|5751.82|5752.22|5752.22|5752.22|5752.22|5751.53|5751.53|0
1639486810000|2021-12-14 13:00:10|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|0
1639486820000|2021-12-14 13:00:20|5752.29|5752.29|5752.29|5752.29|5752.29|5752.29|5752.29|5752.29|0
1639486830000|2021-12-14 13:00:30|5753.25|5753.25|5753.54|5753.54|5753.54|5753.54|5753.25|5753.25|0
1639486840000|2021-12-14 13:00:40|5753.83|5753.83|5755.69|5755.69|5755.69|5755.69|5753.83|5753.83|0
1639486850000|2021-12-14 13:00:50|5756.56|5756.56|5755.88|5755.88|5756.58|5756.58|5755.88|5755.88|0
1639486860000|2021-12-14 13:01:00|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|0
1639486880000|2021-12-14 13:01:20|5755.31|5755.31|5755.28|5755.28|5755.31|5755.31|5755.28|5755.28|0
1639486890000|2021-12-14 13:01:30|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|0
1639486900000|2021-12-14 13:01:40|5755.45|5755.45|5754.81|5754.81|5755.45|5755.45|5754.81|5754.81|0
1639486910000|2021-12-14 13:01:50|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|0
1639486920000|2021-12-14 13:02:00|5755.39|5755.39|5754.83|5754.83|5755.4|5755.4|5754.83|5754.83|0
1639486930000|2021-12-14 13:02:10|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|5755.11|0
1639486950000|2021-12-14 13:02:30|5755.35|5755.35|5755.59|5755.59|5755.59|5755.59|5755.35|5755.35|0
1639486970000|2021-12-14 13:02:50|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|5755.6|0
1639486980000|2021-12-14 13:03:00|5755.82|5755.82|5755.53|5755.53|5755.82|5755.82|5755.53|5755.53|0
1639486990000|2021-12-14 13:03:10|5755.29|5755.29|5755.29|5755.29|5755.29|5755.29|5755.29|5755.29|0
1639487000000|2021-12-14 13:03:20|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1639487030000|2021-12-14 13:03:50|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|0
1639487060000|2021-12-14 13:04:20|5755.84|5755.84|5755.8|5755.8|5755.84|5755.84|5755.8|5755.8|0
1639487070000|2021-12-14 13:04:30|5755.56|5755.56|5755.03|5755.03|5755.56|5755.56|5755.03|5755.03|0
1639487080000|2021-12-14 13:04:40|5754.99|5754.99|5754.73|5754.73|5755.02|5755.02|5754.73|5754.73|0
1639487090000|2021-12-14 13:04:50|5754.49|5754.49|5753.84|5753.84|5754.49|5754.49|5753.84|5753.84|0
1639487130000|2021-12-14 13:05:30|5753.41|5753.41|5753.1|5753.1|5753.41|5753.41|5753.1|5753.1|0
1639487140000|2021-12-14 13:05:40|5753.11|5753.11|5752.13|5752.13|5753.11|5753.11|5752.13|5752.13|0
1639487160000|2021-12-14 13:06:00|5752.61|5752.61|5752.68|5752.68|5752.7|5752.7|5752.61|5752.61|0
1639487170000|2021-12-14 13:06:10|5752.9|5752.9|5750.84|5750.84|5752.9|5752.9|5750.84|5750.84|0
1639487180000|2021-12-14 13:06:20|5750.81|5750.81|5750.12|5750.12|5750.81|5750.81|5750.12|5750.12|0
1639487190000|2021-12-14 13:06:30|5750.34|5750.34|5750.63|5750.63|5750.63|5750.63|5750.34|5750.34|0
1639487210000|2021-12-14 13:06:50|5751.27|5751.27|5753.28|5753.28|5753.28|5753.28|5751.27|5751.27|0
1639487220000|2021-12-14 13:07:00|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1639487230000|2021-12-14 13:07:10|5753.26|5753.26|5753.55|5753.55|5753.55|5753.55|5753.26|5753.26|0
1639487240000|2021-12-14 13:07:20|5754.26|5754.26|5754.58|5754.58|5754.58|5754.58|5754.26|5754.26|0
1639487250000|2021-12-14 13:07:30|5754.61|5754.61|5754.89|5754.89|5754.89|5754.89|5754.61|5754.61|0
1639487260000|2021-12-14 13:07:40|5755.13|5755.13|5756.42|5756.42|5756.42|5756.42|5754.68|5754.68|0
1639487280000|2021-12-14 13:08:00|5756.45|5756.45|5757.17|5757.17|5757.17|5757.17|5756.45|5756.45|0
1639487300000|2021-12-14 13:08:20|5758.89|5758.89|5759.13|5759.13|5759.56|5759.56|5758.89|5758.89|0
1639487310000|2021-12-14 13:08:30|5758.65|5758.65|5758.15|5758.15|5758.65|5758.65|5758.15|5758.15|0
1639487320000|2021-12-14 13:08:40|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1639487330000|2021-12-14 13:08:50|5757.45|5757.45|5757.45|5757.45|5757.45|5757.45|5757.45|5757.45|0
1639487340000|2021-12-14 13:09:00|5757.16|5757.16|5756.95|5756.95|5757.16|5757.16|5756.95|5756.95|0
1639487350000|2021-12-14 13:09:10|5756.92|5756.92|5756.92|5756.92|5756.92|5756.92|5756.92|5756.92|0
1639487360000|2021-12-14 13:09:20|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|0
1639487370000|2021-12-14 13:09:30|5756.2|5756.2|5755.2|5755.2|5756.2|5756.2|5755.2|5755.2|0
1639487390000|2021-12-14 13:09:50|5754.77|5754.77|5754.8|5754.8|5754.8|5754.8|5754.77|5754.77|0
1639487400000|2021-12-14 13:10:00|5755.23|5755.23|5757.02|5757.02|5757.02|5757.02|5755.23|5755.23|0
1639487440000|2021-12-14 13:10:40|5757.04|5757.04|5757.61|5757.61|5757.61|5757.61|5757.04|5757.04|0
1639487450000|2021-12-14 13:10:50|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|0
1639487460000|2021-12-14 13:11:00|5758.5|5758.5|5758.5|5758.5|5758.5|5758.5|5758.5|5758.5|0
1639487480000|2021-12-14 13:11:20|5758.79|5758.79|5759.48|5759.48|5759.48|5759.48|5758.79|5758.79|0
1639487510000|2021-12-14 13:11:50|5759.77|5759.77|5760.25|5760.25|5760.25|5760.25|5759.48|5759.48|0
1639487520000|2021-12-14 13:12:00|5759.74|5759.74|5758.33|5758.33|5759.74|5759.74|5758.33|5758.33|0
1639487530000|2021-12-14 13:12:10|5758.04|5758.04|5757.24|5757.24|5758.04|5758.04|5757.22|5757.22|0
1639487540000|2021-12-14 13:12:20|5757.22|5757.22|5757.22|5757.22|5757.22|5757.22|5757.22|5757.22|0
1639487550000|2021-12-14 13:12:30|5757.21|5757.21|5757.16|5757.16|5757.21|5757.21|5757.16|5757.16|0
1639487560000|2021-12-14 13:12:40|5757.4|5757.4|5757.44|5757.44|5757.44|5757.44|5757.4|5757.4|0
1639487570000|2021-12-14 13:12:50|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|0
1639487580000|2021-12-14 13:13:00|5757.64|5757.64|5757.4|5757.4|5757.85|5757.85|5757.4|5757.4|0
1639487610000|2021-12-14 13:13:30|5757.16|5757.16|5756.44|5756.44|5757.16|5757.16|5756.44|5756.44|0
1639487630000|2021-12-14 13:13:50|5756.15|5756.15|5756.34|5756.34|5756.34|5756.34|5756.12|5756.12|0
1639487640000|2021-12-14 13:14:00|5756.33|5756.33|5755.86|5755.86|5756.33|5756.33|5755.86|5755.86|0
1639487650000|2021-12-14 13:14:10|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|0
1639487660000|2021-12-14 13:14:20|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|0
1639487670000|2021-12-14 13:14:30|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|5755.14|0
1639487690000|2021-12-14 13:14:50|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|0
1639487700000|2021-12-14 13:15:00|5755.19|5755.19|5756.38|5756.38|5756.38|5756.38|5755.19|5755.19|0
1639487710000|2021-12-14 13:15:10|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|0
1639487720000|2021-12-14 13:15:20|5757.07|5757.07|5757.29|5757.29|5757.29|5757.29|5757.07|5757.07|0
1639487750000|2021-12-14 13:15:50|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1639487760000|2021-12-14 13:16:00|5757.31|5757.31|5757.12|5757.12|5757.31|5757.31|5756.84|5756.84|0
1639487770000|2021-12-14 13:16:10|5756.31|5756.31|5756.07|5756.07|5756.31|5756.31|5756.07|5756.07|0
1639487780000|2021-12-14 13:16:20|5755.78|5755.78|5755.14|5755.14|5755.78|5755.78|5755.14|5755.14|0
1639487790000|2021-12-14 13:16:30|5755.57|5755.57|5755.86|5755.86|5755.86|5755.86|5755.57|5755.57|0
1639487800000|2021-12-14 13:16:40|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|5756.33|0
1639487810000|2021-12-14 13:16:50|5756.04|5756.04|5756.33|5756.33|5756.33|5756.33|5756.04|5756.04|0
1639487830000|2021-12-14 13:17:10|5756.62|5756.62|5756.62|5756.62|5756.62|5756.62|5756.62|5756.62|0
1639487840000|2021-12-14 13:17:20|5756.91|5756.91|5756.04|5756.04|5756.91|5756.91|5756.04|5756.04|0
1639487850000|2021-12-14 13:17:30|5756.62|5756.62|5757.05|5757.05|5757.05|5757.05|5756.62|5756.62|0
1639487860000|2021-12-14 13:17:40|5757.08|5757.08|5757.31|5757.31|5757.31|5757.31|5757.08|5757.08|0
1639487870000|2021-12-14 13:17:50|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1639487880000|2021-12-14 13:18:00|5756.86|5756.86|5757.07|5757.07|5757.07|5757.07|5756.86|5756.86|0
1639487890000|2021-12-14 13:18:10|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1639487900000|2021-12-14 13:18:20|5757.58|5757.58|5758.82|5758.82|5758.82|5758.82|5757.58|5757.58|0
1639487910000|2021-12-14 13:18:30|5758.88|5758.88|5758.64|5758.64|5758.88|5758.88|5758.59|5758.59|0
1639487920000|2021-12-14 13:18:40|5758.41|5758.41|5756.64|5756.64|5758.41|5758.41|5756.64|5756.64|0
1639487930000|2021-12-14 13:18:50|5755.56|5755.56|5755.56|5755.56|5755.56|5755.56|5755.52|5755.52|0
1639487940000|2021-12-14 13:19:00|5755.58|5755.58|5756.48|5756.48|5756.48|5756.48|5755.58|5755.58|0
1639487980000|2021-12-14 13:19:40|5756.25|5756.25|5755.96|5755.96|5756.25|5756.25|5755.96|5755.96|0
1639487990000|2021-12-14 13:19:50|5755|5755|5754.47|5754.47|5755|5755|5754.47|5754.47|0
1639488000000|2021-12-14 13:20:00|5754.23|5754.23|5754.71|5754.71|5754.71|5754.71|5754.23|5754.23|0
1639488010000|2021-12-14 13:20:10|5755.21|5755.21|5755|5755|5755.45|5755.45|5755|5755|0
1639488020000|2021-12-14 13:20:20|5755.05|5755.05|5755.05|5755.05|5755.05|5755.05|5755.05|5755.05|0
1639488050000|2021-12-14 13:20:50|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|0
1639488060000|2021-12-14 13:21:00|5753.42|5753.42|5750.66|5750.66|5753.42|5753.42|5750.66|5750.66|0
1639488070000|2021-12-14 13:21:10|5750.65|5750.65|5751.58|5751.58|5751.58|5751.58|5750.65|5750.65|0
1639488080000|2021-12-14 13:21:20|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|5751.12|0
1639488100000|2021-12-14 13:21:40|5751.36|5751.36|5751.32|5751.32|5751.36|5751.36|5751.32|5751.32|0
1639488110000|2021-12-14 13:21:50|5751.03|5751.03|5751.02|5751.02|5751.03|5751.03|5751.02|5751.02|0
1639488120000|2021-12-14 13:22:00|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|0
1639488130000|2021-12-14 13:22:10|5751.02|5751.02|5751.02|5751.02|5751.02|5751.02|5751.02|5751.02|0
1639488150000|2021-12-14 13:22:30|5751.45|5751.45|5752.17|5752.17|5752.17|5752.17|5751.45|5751.45|0
1639488160000|2021-12-14 13:22:40|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|5751.96|0
1639488170000|2021-12-14 13:22:50|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|0
1639488180000|2021-12-14 13:23:00|5752.46|5752.46|5753.47|5753.47|5753.47|5753.47|5752.46|5752.46|0
1639488190000|2021-12-14 13:23:10|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|0
1639488200000|2021-12-14 13:23:20|5753.73|5753.73|5753.16|5753.16|5753.73|5753.73|5753.16|5753.16|0
1639488210000|2021-12-14 13:23:30|5752.46|5752.46|5750.98|5750.98|5752.46|5752.46|5750.98|5750.98|0
1639488220000|2021-12-14 13:23:40|5751.19|5751.19|5752.86|5752.86|5752.86|5752.86|5751.19|5751.19|0
1639488230000|2021-12-14 13:23:50|5752.64|5752.64|5752.88|5752.88|5752.88|5752.88|5752.64|5752.64|0
1639488240000|2021-12-14 13:24:00|5752.66|5752.66|5753.77|5753.77|5753.77|5753.77|5752.66|5752.66|0
1639488250000|2021-12-14 13:24:10|5754.84|5754.84|5755.08|5755.08|5755.08|5755.08|5754.84|5754.84|0
1639488260000|2021-12-14 13:24:20|5755.56|5755.56|5755.56|5755.56|5755.56|5755.56|5755.56|5755.56|0
1639488270000|2021-12-14 13:24:30|5755.57|5755.57|5755.57|5755.57|5755.57|5755.57|5755.57|5755.57|0
1639488290000|2021-12-14 13:24:50|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|5755.33|0
1639488300000|2021-12-14 13:25:00|5755.57|5755.57|5756.39|5756.39|5756.39|5756.39|5755.57|5755.57|0
1639488310000|2021-12-14 13:25:10|5756.1|5756.1|5754.33|5754.33|5756.1|5756.1|5754.33|5754.33|0
1639488320000|2021-12-14 13:25:20|5754.31|5754.31|5754.32|5754.32|5754.32|5754.32|5754.31|5754.31|0
1639488330000|2021-12-14 13:25:30|5754.03|5754.03|5754.03|5754.03|5754.03|5754.03|5754.03|5754.03|0
1639488340000|2021-12-14 13:25:40|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1639488350000|2021-12-14 13:25:50|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1639488360000|2021-12-14 13:26:00|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|5753.74|0
1639488370000|2021-12-14 13:26:10|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1639488390000|2021-12-14 13:26:30|5753.97|5753.97|5753.97|5753.97|5753.97|5753.97|5753.97|5753.97|0
1639488400000|2021-12-14 13:26:40|5754.42|5754.42|5753.66|5753.66|5754.42|5754.42|5753.66|5753.66|0
1639488410000|2021-12-14 13:26:50|5753.23|5753.23|5753.24|5753.24|5753.24|5753.24|5753.23|5753.23|0
1639488420000|2021-12-14 13:27:00|5753|5753|5752.24|5752.24|5753|5753|5752.24|5752.24|0
1639488440000|2021-12-14 13:27:20|5751.95|5751.95|5751.82|5751.82|5752.17|5752.17|5751.53|5751.53|0
1639488450000|2021-12-14 13:27:30|5752.25|5752.25|5748.82|5748.82|5752.25|5752.25|5748.82|5748.82|0
1639488460000|2021-12-14 13:27:40|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|0
1639488470000|2021-12-14 13:27:50|5749.04|5749.04|5748.74|5748.74|5749.04|5749.04|5748.74|5748.74|0
1639488480000|2021-12-14 13:28:00|5748.72|5748.72|5748.7|5748.7|5748.72|5748.72|5748.7|5748.7|0
1639488500000|2021-12-14 13:28:20|5748.94|5748.94|5748.86|5748.86|5749.15|5749.15|5748.86|5748.86|0
1639488510000|2021-12-14 13:28:30|5748.93|5748.93|5748.69|5748.69|5748.93|5748.93|5748.69|5748.69|0
1639488520000|2021-12-14 13:28:40|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|0
1639488540000|2021-12-14 13:29:00|5748.93|5748.93|5748.8|5748.8|5749.1|5749.1|5748.8|5748.8|0
1639488550000|2021-12-14 13:29:10|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|5748.77|0
1639488560000|2021-12-14 13:29:20|5749.01|5749.01|5749.3|5749.3|5749.3|5749.3|5749.01|5749.01|0
1639488570000|2021-12-14 13:29:30|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|5749.54|0
1639488580000|2021-12-14 13:29:40|5749.75|5749.75|5750.78|5750.78|5750.78|5750.78|5749.75|5749.75|0
1639488590000|2021-12-14 13:29:50|5750.57|5750.57|5750.58|5750.58|5750.82|5750.82|5750.57|5750.57|0
1639488600000|2021-12-14 13:30:00|5751.06|5751.06|5751.11|5751.11|5751.11|5751.11|5751.06|5751.06|0
1639488620000|2021-12-14 13:30:20|5750.87|5750.87|5750.12|5750.12|5750.87|5750.87|5750.08|5750.08|0
1639488630000|2021-12-14 13:30:30|5747.77|5747.77|5748.9|5748.9|5748.9|5748.9|5746.67|5746.67|0
1639488650000|2021-12-14 13:30:50|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1639488660000|2021-12-14 13:31:00|5748.23|5748.23|5748.37|5748.37|5748.66|5748.66|5748.23|5748.23|0
1639488680000|2021-12-14 13:31:20|5747.41|5747.41|5747.15|5747.15|5747.41|5747.41|5747.15|5747.15|0
1639488690000|2021-12-14 13:31:30|5747.6|5747.6|5747.62|5747.62|5747.63|5747.63|5747.6|5747.6|0
1639488700000|2021-12-14 13:31:40|5747.33|5747.33|5747.33|5747.33|5747.33|5747.33|5747.33|5747.33|0
1639488710000|2021-12-14 13:31:50|5747.04|5747.04|5746.8|5746.8|5747.04|5747.04|5746.8|5746.8|0
1639488720000|2021-12-14 13:32:00|5745.68|5745.68|5745.71|5745.71|5745.71|5745.71|5745.68|5745.68|0
1639488740000|2021-12-14 13:32:20|5745.42|5745.42|5745.89|5745.89|5745.89|5745.89|5745.41|5745.41|0
1639488750000|2021-12-14 13:32:30|5746.11|5746.11|5743.16|5743.16|5746.61|5746.61|5743.16|5743.16|0
1639488760000|2021-12-14 13:32:40|5742.3|5742.3|5741.15|5741.15|5742.32|5742.32|5741.15|5741.15|0
1639488770000|2021-12-14 13:32:50|5740.58|5740.58|5738.31|5738.31|5740.58|5740.58|5738.07|5738.07|0
1639488780000|2021-12-14 13:33:00|5737.44|5737.44|5739.2|5739.2|5739.2|5739.2|5736.26|5736.26|0
1639488790000|2021-12-14 13:33:10|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5738.76|5738.76|0
1639488800000|2021-12-14 13:33:20|5738.71|5738.71|5738.08|5738.08|5738.73|5738.73|5738.08|5738.08|0
1639488810000|2021-12-14 13:33:30|5737.87|5737.87|5736.64|5736.64|5737.87|5737.87|5736.64|5736.64|0
1639488820000|2021-12-14 13:33:40|5735.69|5735.69|5734.1|5734.1|5735.69|5735.69|5734.1|5734.1|0
1639488830000|2021-12-14 13:33:50|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|0
1639488840000|2021-12-14 13:34:00|5735.83|5735.83|5736.08|5736.08|5736.08|5736.08|5735.83|5735.83|0
1639488850000|2021-12-14 13:34:10|5735.79|5735.79|5735.79|5735.79|5735.79|5735.79|5735.79|5735.79|0
1639488860000|2021-12-14 13:34:20|5735.55|5735.55|5736.3|5736.3|5736.3|5736.3|5735.55|5735.55|0
1639488870000|2021-12-14 13:34:30|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|0
1639488880000|2021-12-14 13:34:40|5736.07|5736.07|5736.05|5736.05|5736.07|5736.07|5736.05|5736.05|0
1639488890000|2021-12-14 13:34:50|5734.99|5734.99|5734.71|5734.71|5734.99|5734.99|5734.47|5734.47|0
1639488900000|2021-12-14 13:35:00|5734.28|5734.28|5734.04|5734.04|5734.28|5734.28|5734.04|5734.04|0
1639488910000|2021-12-14 13:35:10|5734.33|5734.33|5738.37|5738.37|5738.37|5738.37|5734.33|5734.33|0
1639488920000|2021-12-14 13:35:20|5738.08|5738.08|5738.37|5738.37|5738.37|5738.37|5738.08|5738.08|0
1639488930000|2021-12-14 13:35:30|5739.23|5739.23|5738.94|5738.94|5739.23|5739.23|5738.94|5738.94|0
1639488940000|2021-12-14 13:35:40|5738.65|5738.65|5738.36|5738.36|5738.65|5738.65|5738.36|5738.36|0
1639488950000|2021-12-14 13:35:50|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|0
1639488960000|2021-12-14 13:36:00|5737.72|5737.72|5737.43|5737.43|5737.72|5737.72|5737.43|5737.43|0
1639488970000|2021-12-14 13:36:10|5737.72|5737.72|5738.47|5738.47|5738.47|5738.47|5737.72|5737.72|0
1639488980000|2021-12-14 13:36:20|5738.76|5738.76|5738.98|5738.98|5738.98|5738.98|5738.76|5738.76|0
1639488990000|2021-12-14 13:36:30|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|5738.69|0
1639489000000|2021-12-14 13:36:40|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|0
1639489010000|2021-12-14 13:36:50|5738.43|5738.43|5738.4|5738.4|5738.43|5738.43|5738.4|5738.4|0
1639489020000|2021-12-14 13:37:00|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|5737.97|0
1639489040000|2021-12-14 13:37:20|5737.68|5737.68|5736.67|5736.67|5737.68|5737.68|5736.67|5736.67|0
1639489050000|2021-12-14 13:37:30|5736.91|5736.91|5736.01|5736.01|5736.91|5736.91|5736.01|5736.01|0
1639489070000|2021-12-14 13:37:50|5736.44|5736.44|5736.91|5736.91|5736.91|5736.91|5736.44|5736.44|0
1639489080000|2021-12-14 13:38:00|5736.62|5736.62|5735.25|5735.25|5736.62|5736.62|5735.25|5735.25|0
1639489100000|2021-12-14 13:38:20|5734.82|5734.82|5735.98|5735.98|5735.98|5735.98|5734.82|5734.82|0
1639489110000|2021-12-14 13:38:30|5736.56|5736.56|5735.98|5735.98|5736.56|5736.56|5735.98|5735.98|0
1639489120000|2021-12-14 13:38:40|5735.69|5735.69|5735.71|5735.71|5735.71|5735.71|5735.69|5735.69|0
1639489130000|2021-12-14 13:38:50|5735.92|5735.92|5735.49|5735.49|5735.92|5735.92|5735.49|5735.49|0
1639489140000|2021-12-14 13:39:00|5734.54|5734.54|5734.97|5734.97|5734.97|5734.97|5734.54|5734.54|0
1639489150000|2021-12-14 13:39:10|5735.66|5735.66|5735.95|5735.95|5735.95|5735.95|5735.66|5735.66|0
1639489160000|2021-12-14 13:39:20|5735.97|5735.97|5735.68|5735.68|5735.97|5735.97|5735.68|5735.68|0
1639489170000|2021-12-14 13:39:30|5735.46|5735.46|5735.75|5735.75|5735.75|5735.75|5735.46|5735.46|0
1639489180000|2021-12-14 13:39:40|5735.46|5735.46|5735.45|5735.45|5735.49|5735.49|5735.45|5735.45|0
1639489190000|2021-12-14 13:39:50|5735.74|5735.74|5736.47|5736.47|5736.47|5736.47|5735.74|5735.74|0
1639489200000|2021-12-14 13:40:00|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|0
1639489210000|2021-12-14 13:40:10|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|0
1639489220000|2021-12-14 13:40:20|5735.26|5735.26|5735.48|5735.48|5735.48|5735.48|5735.26|5735.26|0
1639489240000|2021-12-14 13:40:40|5735.26|5735.26|5734.63|5734.63|5735.5|5735.5|5734.63|5734.63|0
1639489250000|2021-12-14 13:40:50|5734.92|5734.92|5733.2|5733.2|5734.92|5734.92|5733.2|5733.2|0
1639489260000|2021-12-14 13:41:00|5733.49|5733.49|5733.49|5733.49|5733.49|5733.49|5733.49|5733.49|0
1639489270000|2021-12-14 13:41:10|5733.96|5733.96|5734.3|5734.3|5734.3|5734.3|5733.73|5733.73|0
1639489280000|2021-12-14 13:41:20|5734.54|5734.54|5735.24|5735.24|5735.24|5735.24|5734.47|5734.47|0
1639489290000|2021-12-14 13:41:30|5735.26|5735.26|5735.3|5735.3|5735.3|5735.3|5735.26|5735.26|0
1639489310000|2021-12-14 13:41:50|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1639489330000|2021-12-14 13:42:10|5736.66|5736.66|5736.66|5736.66|5736.66|5736.66|5736.66|5736.66|0
1639489340000|2021-12-14 13:42:20|5735.66|5735.66|5736.66|5736.66|5736.66|5736.66|5735.66|5735.66|0
1639489350000|2021-12-14 13:42:30|5736.08|5736.08|5735.44|5735.44|5736.37|5736.37|5735.44|5735.44|0
1639489360000|2021-12-14 13:42:40|5734.96|5734.96|5734.43|5734.43|5734.96|5734.96|5734.43|5734.43|0
1639489370000|2021-12-14 13:42:50|5734.19|5734.19|5734.19|5734.19|5734.19|5734.19|5734.19|5734.19|0
1639489400000|2021-12-14 13:43:20|5733.96|5733.96|5732.41|5732.41|5733.96|5733.96|5732.38|5732.38|0
1639489410000|2021-12-14 13:43:30|5732.7|5732.7|5732.43|5732.43|5732.72|5732.72|5732.43|5732.43|0
1639489420000|2021-12-14 13:43:40|5732|5732|5729.78|5729.78|5732|5732|5729.78|5729.78|0
1639489430000|2021-12-14 13:43:50|5729.49|5729.49|5729.78|5729.78|5729.78|5729.78|5729.49|5729.49|0
1639489440000|2021-12-14 13:44:00|5729.35|5729.35|5729.57|5729.57|5729.57|5729.57|5729.35|5729.35|0
1639489450000|2021-12-14 13:44:10|5729.55|5729.55|5730.9|5730.9|5730.9|5730.9|5729.55|5729.55|0
1639489460000|2021-12-14 13:44:20|5730.08|5730.08|5728.88|5728.88|5730.08|5730.08|5728.88|5728.88|0
1639489470000|2021-12-14 13:44:30|5729.12|5729.12|5729.36|5729.36|5729.36|5729.36|5729.12|5729.12|0
1639489500000|2021-12-14 13:45:00|5729.94|5729.94|5730.15|5730.15|5730.15|5730.15|5729.43|5729.43|0
1639489510000|2021-12-14 13:45:10|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|0
1639489530000|2021-12-14 13:45:30|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1639489540000|2021-12-14 13:45:40|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|5728.98|0
1639489550000|2021-12-14 13:45:50|5729.56|5729.56|5729.49|5729.49|5729.56|5729.56|5729.27|5729.27|0
1639489560000|2021-12-14 13:46:00|5729.96|5729.96|5730.47|5730.47|5730.47|5730.47|5729.96|5729.96|0
1639489570000|2021-12-14 13:46:10|5730.25|5730.25|5730.25|5730.25|5730.25|5730.25|5730.25|5730.25|0
1639489580000|2021-12-14 13:46:20|5730.26|5730.26|5729.96|5729.96|5730.26|5730.26|5729.96|5729.96|0
1639489590000|2021-12-14 13:46:30|5730.17|5730.17|5730.17|5730.17|5730.17|5730.17|5730.17|5730.17|0
1639489600000|2021-12-14 13:46:40|5730.46|5730.46|5731.8|5731.8|5731.85|5731.85|5730.46|5730.46|0
1639489610000|2021-12-14 13:46:50|5732.28|5732.28|5731.94|5731.94|5732.28|5732.28|5731.94|5731.94|0
1639489620000|2021-12-14 13:47:00|5732.23|5732.23|5732.45|5732.45|5732.45|5732.45|5732.23|5732.23|0
1639489630000|2021-12-14 13:47:10|5732.48|5732.48|5732.76|5732.76|5732.76|5732.76|5732.19|5732.19|0
1639489640000|2021-12-14 13:47:20|5732.78|5732.78|5732.73|5732.73|5732.78|5732.78|5732.73|5732.73|0
1639489650000|2021-12-14 13:47:30|5732.95|5732.95|5733.45|5733.45|5733.45|5733.45|5732.95|5732.95|0
1639489660000|2021-12-14 13:47:40|5733.88|5733.88|5734.46|5734.46|5734.46|5734.46|5733.88|5733.88|0
1639489670000|2021-12-14 13:47:50|5735.65|5735.65|5735.07|5735.07|5735.65|5735.65|5735.07|5735.07|0
1639489680000|2021-12-14 13:48:00|5735.06|5735.06|5734.15|5734.15|5735.06|5735.06|5734.15|5734.15|0
1639489700000|2021-12-14 13:48:20|5734.39|5734.39|5734.42|5734.42|5734.42|5734.42|5734.39|5734.39|0
1639489710000|2021-12-14 13:48:30|5734.23|5734.23|5733.94|5733.94|5734.23|5734.23|5733.94|5733.94|0
1639489720000|2021-12-14 13:48:40|5733.7|5733.7|5733.49|5733.49|5733.7|5733.7|5733.49|5733.49|0
1639489730000|2021-12-14 13:48:50|5733.7|5733.7|5733.7|5733.7|5733.7|5733.7|5733.7|5733.7|0
1639489740000|2021-12-14 13:49:00|5734.2|5734.2|5733.92|5733.92|5734.2|5734.2|5733.92|5733.92|0
1639489750000|2021-12-14 13:49:10|5733.2|5733.2|5732.75|5732.75|5733.2|5733.2|5732.4|5732.4|0
1639489760000|2021-12-14 13:49:20|5733.18|5733.18|5733.68|5733.68|5733.68|5733.68|5733.18|5733.18|0
1639489770000|2021-12-14 13:49:30|5734.84|5734.84|5732.99|5732.99|5734.84|5734.84|5732.99|5732.99|0
1639489780000|2021-12-14 13:49:40|5732.76|5732.76|5732.99|5732.99|5732.99|5732.99|5732.18|5732.18|0
1639489790000|2021-12-14 13:49:50|5733.23|5733.23|5732.78|5732.78|5733.23|5733.23|5732.78|5732.78|0
1639489800000|2021-12-14 13:50:00|5732.3|5732.3|5730.5|5730.5|5732.54|5732.54|5730.5|5730.5|0
1639489810000|2021-12-14 13:50:10|5730.72|5730.72|5732.25|5732.25|5732.25|5732.25|5730.67|5730.67|0
1639489820000|2021-12-14 13:50:20|5732.9|5732.9|5735.15|5735.15|5735.15|5735.15|5732.9|5732.9|0
1639489830000|2021-12-14 13:50:30|5735.37|5735.37|5735.37|5735.37|5735.37|5735.37|5735.37|5735.37|0
1639489840000|2021-12-14 13:50:40|5735.8|5735.8|5735.37|5735.37|5735.8|5735.8|5735.37|5735.37|0
1639489850000|2021-12-14 13:50:50|5734.79|5734.79|5735.08|5735.08|5735.08|5735.08|5734.79|5734.79|0
1639489860000|2021-12-14 13:51:00|5735.37|5735.37|5735.37|5735.37|5735.37|5735.37|5735.37|5735.37|0
1639489870000|2021-12-14 13:51:10|5735.13|5735.13|5734.84|5734.84|5735.13|5735.13|5734.84|5734.84|0
1639489880000|2021-12-14 13:51:20|5735.08|5735.08|5733.93|5733.93|5735.08|5735.08|5733.93|5733.93|0
1639489890000|2021-12-14 13:51:30|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|0
1639489900000|2021-12-14 13:51:40|5734.73|5734.73|5734.73|5734.73|5734.73|5734.73|5734.73|5734.73|0
1639489910000|2021-12-14 13:51:50|5734.97|5734.97|5734.75|5734.75|5734.97|5734.97|5734.75|5734.75|0
1639489920000|2021-12-14 13:52:00|5734.17|5734.17|5733.67|5733.67|5734.17|5734.17|5733.67|5733.67|0
1639489930000|2021-12-14 13:52:10|5733.69|5733.69|5733.49|5733.49|5733.98|5733.98|5733.49|5733.49|0
1639489940000|2021-12-14 13:52:20|5733.2|5733.2|5733.5|5733.5|5733.78|5733.78|5732|5732|0
1639489950000|2021-12-14 13:52:30|5733.21|5733.21|5733.5|5733.5|5733.79|5733.79|5733.21|5733.21|0
1639489960000|2021-12-14 13:52:40|5733.21|5733.21|5733.51|5733.51|5733.51|5733.51|5733.21|5733.21|0
1639489970000|2021-12-14 13:52:50|5733.22|5733.22|5733.22|5733.22|5733.22|5733.22|5733.22|5733.22|0
1639489980000|2021-12-14 13:53:00|5733.46|5733.46|5733.46|5733.46|5733.46|5733.46|5733.46|5733.46|0
1639489990000|2021-12-14 13:53:10|5734.49|5734.49|5735.45|5735.45|5735.45|5735.45|5734.49|5734.49|0
1639490000000|2021-12-14 13:53:20|5736.21|5736.21|5736.23|5736.23|5736.23|5736.23|5736.21|5736.21|0
1639490010000|2021-12-14 13:53:30|5736.27|5736.27|5736.2|5736.2|5736.49|5736.49|5736.2|5736.2|0
1639490020000|2021-12-14 13:53:40|5735.77|5735.77|5735.45|5735.45|5735.77|5735.77|5735.45|5735.45|0
1639490030000|2021-12-14 13:53:50|5734.26|5734.26|5733.68|5733.68|5734.26|5734.26|5733.68|5733.68|0
1639490040000|2021-12-14 13:54:00|5733.25|5733.25|5732.68|5732.68|5733.25|5733.25|5732.68|5732.68|0
1639490050000|2021-12-14 13:54:10|5732.96|5732.96|5732.51|5732.51|5733.42|5733.42|5732.51|5732.51|0
1639490060000|2021-12-14 13:54:20|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|0
1639490070000|2021-12-14 13:54:30|5733.25|5733.25|5733.27|5733.27|5733.27|5733.27|5733.25|5733.25|0
1639490080000|2021-12-14 13:54:40|5732.69|5732.69|5730.53|5730.53|5732.69|5732.69|5730.53|5730.53|0
1639490090000|2021-12-14 13:54:50|5731.11|5731.11|5731.11|5731.11|5731.11|5731.11|5730.82|5730.82|0
1639490100000|2021-12-14 13:55:00|5730.87|5730.87|5731.32|5731.32|5731.4|5731.4|5730.87|5730.87|0
1639490110000|2021-12-14 13:55:10|5731.54|5731.54|5731.78|5731.78|5731.78|5731.78|5731.54|5731.54|0
1639490120000|2021-12-14 13:55:20|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|5732.07|0
1639490130000|2021-12-14 13:55:30|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|0
1639490140000|2021-12-14 13:55:40|5732.57|5732.57|5732.79|5732.79|5732.79|5732.79|5732.57|5732.57|0
1639490150000|2021-12-14 13:55:50|5733.02|5733.02|5731.3|5731.3|5733.02|5733.02|5731.3|5731.3|0
1639490170000|2021-12-14 13:56:10|5731.54|5731.54|5731.83|5731.83|5732.98|5732.98|5731.54|5731.54|0
1639490180000|2021-12-14 13:56:20|5732.12|5732.12|5732.91|5732.91|5732.91|5732.91|5732.12|5732.12|0
1639490190000|2021-12-14 13:56:30|5732.69|5732.69|5732.46|5732.46|5732.69|5732.69|5732.46|5732.46|0
1639490200000|2021-12-14 13:56:40|5732.03|5732.03|5731.55|5731.55|5732.03|5732.03|5731.55|5731.55|0
1639490220000|2021-12-14 13:57:00|5732.24|5732.24|5732.17|5732.17|5732.24|5732.24|5731.95|5731.95|0
1639490230000|2021-12-14 13:57:10|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|0
1639490240000|2021-12-14 13:57:20|5732.17|5732.17|5731.88|5731.88|5732.17|5732.17|5731.88|5731.88|0
1639490250000|2021-12-14 13:57:30|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|0
1639490270000|2021-12-14 13:57:50|5732.18|5732.18|5732.18|5732.18|5732.42|5732.42|5732.18|5732.18|0
1639490280000|2021-12-14 13:58:00|5732.4|5732.4|5733.67|5733.67|5733.67|5733.67|5732.4|5732.4|0
1639490290000|2021-12-14 13:58:10|5733.43|5733.43|5732.4|5732.4|5733.43|5733.43|5731.92|5731.92|0
1639490300000|2021-12-14 13:58:20|5733.38|5733.38|5732.92|5732.92|5733.61|5733.61|5732.92|5732.92|0
1639490310000|2021-12-14 13:58:30|5731.44|5731.44|5732.34|5732.34|5732.34|5732.34|5731.36|5731.36|0
1639490320000|2021-12-14 13:58:40|5732.35|5732.35|5732.34|5732.34|5732.64|5732.64|5732.34|5732.34|0
1639490330000|2021-12-14 13:58:50|5731.69|5731.69|5731.89|5731.89|5731.9|5731.9|5731.69|5731.69|0
1639490340000|2021-12-14 13:59:00|5732.11|5732.11|5733.81|5733.81|5733.81|5733.81|5732.11|5732.11|0
1639490350000|2021-12-14 13:59:10|5734.02|5734.02|5734.69|5734.69|5734.9|5734.9|5734.02|5734.02|0
1639490360000|2021-12-14 13:59:20|5734.11|5734.11|5734.13|5734.13|5734.35|5734.35|5734.11|5734.11|0
1639490370000|2021-12-14 13:59:30|5733.84|5733.84|5733.11|5733.11|5733.84|5733.84|5733.11|5733.11|0
1639490380000|2021-12-14 13:59:40|5732.68|5732.68|5732.67|5732.67|5732.68|5732.68|5732.67|5732.67|0
1639490390000|2021-12-14 13:59:50|5732.68|5732.68|5730.81|5730.81|5732.68|5732.68|5730.52|5730.52|0
1639490400000|2021-12-14 14:00:00|5730.52|5730.52|5728.9|5728.9|5730.52|5730.52|5727.56|5727.56|0
1639490410000|2021-12-14 14:00:10|5729.14|5729.14|5728.85|5728.85|5729.78|5729.78|5728.85|5728.85|0
1639490420000|2021-12-14 14:00:20|5729.52|5729.52|5729.09|5729.09|5729.52|5729.52|5729.09|5729.09|0
1639490430000|2021-12-14 14:00:30|5728.8|5728.8|5728.3|5728.3|5728.8|5728.8|5728.3|5728.3|0
1639490440000|2021-12-14 14:00:40|5728.01|5728.01|5727.72|5727.72|5728.01|5728.01|5727.72|5727.72|0
1639490450000|2021-12-14 14:00:50|5727.08|5727.08|5726.5|5726.5|5727.08|5727.08|5726.5|5726.5|0
1639490460000|2021-12-14 14:01:00|5726.21|5726.21|5724.12|5724.12|5726.21|5726.21|5724.12|5724.12|0
1639490470000|2021-12-14 14:01:10|5724.14|5724.14|5723.58|5723.58|5724.14|5724.14|5723.58|5723.58|0
1639490480000|2021-12-14 14:01:20|5723.57|5723.57|5723.09|5723.09|5723.67|5723.67|5723.09|5723.09|0
1639490490000|2021-12-14 14:01:30|5723.08|5723.08|5721.15|5721.15|5723.08|5723.08|5721.15|5721.15|0
1639490500000|2021-12-14 14:01:40|5720.72|5720.72|5717.93|5717.93|5720.72|5720.72|5717.93|5717.93|0
1639490510000|2021-12-14 14:01:50|5718.62|5718.62|5719.48|5719.48|5719.48|5719.48|5718.62|5718.62|0
1639490520000|2021-12-14 14:02:00|5719.72|5719.72|5720.66|5720.66|5720.66|5720.66|5719.72|5719.72|0
1639490530000|2021-12-14 14:02:10|5721.13|5721.13|5722.14|5722.14|5722.14|5722.14|5721.13|5721.13|0
1639490540000|2021-12-14 14:02:20|5722.15|5722.15|5722.39|5722.39|5722.61|5722.61|5722.15|5722.15|0
1639490550000|2021-12-14 14:02:30|5723.3|5723.3|5723.25|5723.25|5723.3|5723.3|5723.25|5723.25|0
1639490560000|2021-12-14 14:02:40|5723.83|5723.83|5723.75|5723.75|5724.04|5724.04|5723.75|5723.75|0
1639490570000|2021-12-14 14:02:50|5723.54|5723.54|5721.88|5721.88|5723.54|5723.54|5721.88|5721.88|0
1639490580000|2021-12-14 14:03:00|5721.64|5721.64|5721.93|5721.93|5722.22|5722.22|5721.64|5721.64|0
1639490590000|2021-12-14 14:03:10|5722.41|5722.41|5723.41|5723.41|5723.41|5723.41|5722.41|5722.41|0
1639490600000|2021-12-14 14:03:20|5723.64|5723.64|5724.22|5724.22|5724.22|5724.22|5723.64|5723.64|0
1639490610000|2021-12-14 14:03:30|5724|5724|5724.7|5724.7|5724.98|5724.98|5724|5724|0
1639490620000|2021-12-14 14:03:40|5725.13|5725.13|5724.91|5724.91|5725.7|5725.7|5724.7|5724.7|0
1639490630000|2021-12-14 14:03:50|5724.7|5724.7|5723.46|5723.46|5724.7|5724.7|5723.46|5723.46|0
1639490640000|2021-12-14 14:04:00|5723.7|5723.7|5723.94|5723.94|5723.94|5723.94|5723.12|5723.12|0
1639490650000|2021-12-14 14:04:10|5724.23|5724.23|5724.81|5724.81|5725.1|5725.1|5724.23|5724.23|0
1639490660000|2021-12-14 14:04:20|5724.17|5724.17|5724.17|5724.17|5724.17|5724.17|5724.17|5724.17|0
1639490670000|2021-12-14 14:04:30|5724.46|5724.46|5723.88|5723.88|5724.46|5724.46|5723.88|5723.88|0
1639490680000|2021-12-14 14:04:40|5723.59|5723.59|5723.88|5723.88|5723.88|5723.88|5723.38|5723.38|0
1639490690000|2021-12-14 14:04:50|5723.45|5723.45|5723.16|5723.16|5723.45|5723.45|5723.16|5723.16|0
1639490700000|2021-12-14 14:05:00|5722.87|5722.87|5722.87|5722.87|5722.87|5722.87|5722.87|5722.87|0
1639490710000|2021-12-14 14:05:10|5723.3|5723.3|5724.84|5724.84|5724.84|5724.84|5723.3|5723.3|0
1639490720000|2021-12-14 14:05:20|5725.13|5725.13|5724.93|5724.93|5725.36|5725.36|5724.93|5724.93|0
1639490730000|2021-12-14 14:05:30|5724|5724|5724.29|5724.29|5724.29|5724.29|5723.43|5723.43|0
1639490740000|2021-12-14 14:05:40|5723.71|5723.71|5725.99|5725.99|5725.99|5725.99|5723.71|5723.71|0
1639490750000|2021-12-14 14:05:50|5726.28|5726.28|5727.25|5727.25|5727.25|5727.25|5726.28|5726.28|0
1639490760000|2021-12-14 14:06:00|5726.96|5726.96|5726.69|5726.69|5726.96|5726.96|5726.69|5726.69|0
1639490770000|2021-12-14 14:06:10|5726.4|5726.4|5725.97|5725.97|5726.4|5726.4|5725.97|5725.97|0
1639490780000|2021-12-14 14:06:20|5726.26|5726.26|5725.97|5725.97|5726.26|5726.26|5725.97|5725.97|0
1639490790000|2021-12-14 14:06:30|5725.26|5725.26|5724.75|5724.75|5725.26|5725.26|5724.75|5724.75|0
1639490800000|2021-12-14 14:06:40|5724.18|5724.18|5724.18|5724.18|5724.18|5724.18|5724.18|5724.18|0
1639490810000|2021-12-14 14:06:50|5724.39|5724.39|5724.92|5724.92|5724.92|5724.92|5724.39|5724.39|0
1639490820000|2021-12-14 14:07:00|5725.21|5725.21|5725.18|5725.18|5725.21|5725.21|5725.18|5725.18|0
1639490830000|2021-12-14 14:07:10|5725.22|5725.22|5724.33|5724.33|5725.53|5725.53|5724.33|5724.33|0
1639490840000|2021-12-14 14:07:20|5724.91|5724.91|5724.91|5724.91|5724.91|5724.91|5724.91|5724.91|0
1639490850000|2021-12-14 14:07:30|5724.93|5724.93|5724.91|5724.91|5724.93|5724.93|5724.91|5724.91|0
1639490870000|2021-12-14 14:07:50|5725.2|5725.2|5725.15|5725.15|5725.2|5725.2|5725.15|5725.15|0
1639490880000|2021-12-14 14:08:00|5724.86|5724.86|5724.58|5724.58|5724.86|5724.86|5724.58|5724.58|0
1639490890000|2021-12-14 14:08:10|5724.1|5724.1|5722.95|5722.95|5724.1|5724.1|5722.95|5722.95|0
1639490900000|2021-12-14 14:08:20|5722.97|5722.97|5723|5723|5723|5723|5722.97|5722.97|0
1639490910000|2021-12-14 14:08:30|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|5723.02|0
1639490920000|2021-12-14 14:08:40|5723.29|5723.29|5723.05|5723.05|5723.29|5723.29|5722.76|5722.76|0
1639490930000|2021-12-14 14:08:50|5723.48|5723.48|5723.48|5723.48|5723.48|5723.48|5723.48|5723.48|0
1639490940000|2021-12-14 14:09:00|5723.19|5723.19|5722.63|5722.63|5723.19|5723.19|5722.63|5722.63|0
1639490950000|2021-12-14 14:09:10|5722.15|5722.15|5722.48|5722.48|5722.48|5722.48|5722.01|5722.01|0
1639490960000|2021-12-14 14:09:20|5722.77|5722.77|5723.27|5723.27|5723.27|5723.27|5722.77|5722.77|0
1639490970000|2021-12-14 14:09:30|5723.49|5723.49|5722.95|5722.95|5723.49|5723.49|5722.95|5722.95|0
1639490980000|2021-12-14 14:09:40|5722.23|5722.23|5720.94|5720.94|5722.23|5722.23|5720.94|5720.94|0
1639490990000|2021-12-14 14:09:50|5720.92|5720.92|5720.58|5720.58|5720.92|5720.92|5720.58|5720.58|0
1639491000000|2021-12-14 14:10:00|5720.87|5720.87|5720.08|5720.08|5720.87|5720.87|5720.05|5720.05|0
1639491010000|2021-12-14 14:10:10|5720.37|5720.37|5720.32|5720.32|5720.37|5720.37|5720.3|5720.3|0
1639491020000|2021-12-14 14:10:20|5720.08|5720.08|5719.84|5719.84|5720.08|5720.08|5719.84|5719.84|0
1639491030000|2021-12-14 14:10:30|5719.83|5719.83|5719.59|5719.59|5719.83|5719.83|5719.59|5719.59|0
1639491040000|2021-12-14 14:10:40|5719.37|5719.37|5718.37|5718.37|5719.37|5719.37|5718.37|5718.37|0
1639491050000|2021-12-14 14:10:50|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|0
1639491060000|2021-12-14 14:11:00|5719.06|5719.06|5719.85|5719.85|5719.85|5719.85|5719.06|5719.06|0
1639491080000|2021-12-14 14:11:20|5720.07|5720.07|5719.78|5719.78|5720.07|5720.07|5719.78|5719.78|0
1639491090000|2021-12-14 14:11:30|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|5720.25|0
1639491100000|2021-12-14 14:11:40|5720.47|5720.47|5720.68|5720.68|5720.68|5720.68|5720.47|5720.47|0
1639491110000|2021-12-14 14:11:50|5720.92|5720.92|5718.92|5718.92|5720.92|5720.92|5718.92|5718.92|0
1639491120000|2021-12-14 14:12:00|5719.21|5719.21|5719.35|5719.35|5719.69|5719.69|5719.11|5719.11|0
1639491130000|2021-12-14 14:12:10|5719.11|5719.11|5719.11|5719.11|5719.11|5719.11|5719.11|5719.11|0
1639491140000|2021-12-14 14:12:20|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1639491160000|2021-12-14 14:12:40|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|0
1639491190000|2021-12-14 14:13:10|5718.81|5718.81|5719.82|5719.82|5719.82|5719.82|5718.81|5718.81|0
1639491200000|2021-12-14 14:13:20|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|5720.1|0
1639491210000|2021-12-14 14:13:30|5720.58|5720.58|5721.27|5721.27|5721.27|5721.27|5720.58|5720.58|0
1639491220000|2021-12-14 14:13:40|5720.98|5720.98|5720.76|5720.76|5720.98|5720.98|5720.51|5720.51|0
1639491230000|2021-12-14 14:13:50|5720.98|5720.98|5722.49|5722.49|5722.49|5722.49|5720.98|5720.98|0
1639491240000|2021-12-14 14:14:00|5722.2|5722.2|5722.22|5722.22|5722.22|5722.22|5722.2|5722.2|0
1639491250000|2021-12-14 14:14:10|5722.8|5722.8|5722.73|5722.73|5722.8|5722.8|5722.73|5722.73|0
1639491260000|2021-12-14 14:14:20|5722.94|5722.94|5724.92|5724.92|5724.92|5724.92|5722.94|5722.94|0
1639491270000|2021-12-14 14:14:30|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|5724.7|0
1639491280000|2021-12-14 14:14:40|5724.46|5724.46|5724.89|5724.89|5724.89|5724.89|5724.46|5724.46|0
1639491290000|2021-12-14 14:14:50|5725.37|5725.37|5725.42|5725.42|5725.42|5725.42|5725.37|5725.37|0
1639491300000|2021-12-14 14:15:00|5725.4|5725.4|5725.11|5725.11|5725.4|5725.4|5725.11|5725.11|0
1639491310000|2021-12-14 14:15:10|5725.1|5725.1|5725.16|5725.16|5725.16|5725.16|5724.87|5724.87|0
1639491320000|2021-12-14 14:15:20|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|0
1639491330000|2021-12-14 14:15:30|5725.09|5725.09|5724.44|5724.44|5725.09|5725.09|5724.44|5724.44|0
1639491340000|2021-12-14 14:15:40|5724.46|5724.46|5723.89|5723.89|5724.46|5724.46|5723.89|5723.89|0
1639491360000|2021-12-14 14:16:00|5723.41|5723.41|5722.33|5722.33|5723.41|5723.41|5722.33|5722.33|0
1639491370000|2021-12-14 14:16:10|5720.94|5720.94|5720.3|5720.3|5720.94|5720.94|5720.3|5720.3|0
1639491380000|2021-12-14 14:16:20|5720.01|5720.01|5719.7|5719.7|5720.01|5720.01|5719.7|5719.7|0
1639491390000|2021-12-14 14:16:30|5719.22|5719.22|5719.19|5719.19|5719.22|5719.22|5719.19|5719.19|0
1639491400000|2021-12-14 14:16:40|5719.41|5719.41|5718.83|5718.83|5719.41|5719.41|5718.83|5718.83|0
1639491410000|2021-12-14 14:16:50|5719.07|5719.07|5720.35|5720.35|5720.35|5720.35|5719.07|5719.07|0
1639491420000|2021-12-14 14:17:00|5720.42|5720.42|5720.66|5720.66|5720.94|5720.94|5720.42|5720.42|0
1639491430000|2021-12-14 14:17:10|5720.15|5720.15|5721.11|5721.11|5721.11|5721.11|5720.15|5720.15|0
1639491440000|2021-12-14 14:17:20|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|0
1639491450000|2021-12-14 14:17:30|5721.6|5721.6|5721.36|5721.36|5721.6|5721.6|5721.36|5721.36|0
1639491460000|2021-12-14 14:17:40|5721.6|5721.6|5721.6|5721.6|5721.6|5721.6|5721.6|5721.6|0
1639491480000|2021-12-14 14:18:00|5721.36|5721.36|5721.87|5721.87|5722.37|5722.37|5721.36|5721.36|0
1639491490000|2021-12-14 14:18:10|5721.88|5721.88|5721.34|5721.34|5721.88|5721.88|5721.34|5721.34|0
1639491500000|2021-12-14 14:18:20|5721.05|5721.05|5720.57|5720.57|5721.05|5721.05|5720.57|5720.57|0
1639491510000|2021-12-14 14:18:30|5720|5720|5718.92|5718.92|5720|5720|5718.92|5718.92|0
1639491540000|2021-12-14 14:19:00|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|5719.42|0
1639491560000|2021-12-14 14:19:20|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|0
1639491570000|2021-12-14 14:19:30|5718.75|5718.75|5717.96|5717.96|5718.75|5718.75|5717.96|5717.96|0
1639491580000|2021-12-14 14:19:40|5717.93|5717.93|5718.01|5718.01|5718.01|5718.01|5717.93|5717.93|0
1639491600000|2021-12-14 14:20:00|5717.3|5717.3|5714.78|5714.78|5717.3|5717.3|5714.78|5714.78|0
1639491620000|2021-12-14 14:20:20|5714.54|5714.54|5715.12|5715.12|5715.41|5715.41|5714.54|5714.54|0
1639491630000|2021-12-14 14:20:30|5715.58|5715.58|5716.27|5716.27|5716.27|5716.27|5715.58|5715.58|0
1639491640000|2021-12-14 14:20:40|5716.03|5716.03|5716.72|5716.72|5716.72|5716.72|5716.03|5716.03|0
1639491650000|2021-12-14 14:20:50|5716.43|5716.43|5715.79|5715.79|5716.43|5716.43|5715.79|5715.79|0
1639491670000|2021-12-14 14:21:10|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|0
1639491680000|2021-12-14 14:21:20|5715.56|5715.56|5716.28|5716.28|5716.28|5716.28|5715.56|5715.56|0
1639491700000|2021-12-14 14:21:40|5715.99|5715.99|5711.93|5711.93|5715.99|5715.99|5711.93|5711.93|0
1639491710000|2021-12-14 14:21:50|5712.36|5712.36|5712.37|5712.37|5712.37|5712.37|5712.13|5712.13|0
1639491720000|2021-12-14 14:22:00|5712.38|5712.38|5711.5|5711.5|5712.38|5712.38|5711.5|5711.5|0
1639491730000|2021-12-14 14:22:10|5710.79|5710.79|5710.36|5710.36|5710.79|5710.79|5710.36|5710.36|0
1639491740000|2021-12-14 14:22:20|5710.07|5710.07|5709.83|5709.83|5710.12|5710.12|5709.83|5709.83|0
1639491750000|2021-12-14 14:22:30|5709.14|5709.14|5709.62|5709.62|5709.62|5709.62|5709.14|5709.14|0
1639491760000|2021-12-14 14:22:40|5709.14|5709.14|5708.85|5708.85|5709.14|5709.14|5708.85|5708.85|0
1639491780000|2021-12-14 14:23:00|5709.09|5709.09|5709.09|5709.09|5709.09|5709.09|5709.09|5709.09|0
1639491790000|2021-12-14 14:23:10|5709.38|5709.38|5709.88|5709.88|5709.88|5709.88|5709.38|5709.38|0
1639491800000|2021-12-14 14:23:20|5709.67|5709.67|5709.73|5709.73|5709.73|5709.73|5709.67|5709.67|0
1639491810000|2021-12-14 14:23:30|5709.68|5709.68|5707.67|5707.67|5709.68|5709.68|5707.67|5707.67|0
1639491820000|2021-12-14 14:23:40|5708.15|5708.15|5708.12|5708.12|5708.15|5708.15|5707.54|5707.54|0
1639491830000|2021-12-14 14:23:50|5708.14|5708.14|5708.38|5708.38|5708.38|5708.38|5708.14|5708.14|0
1639491840000|2021-12-14 14:24:00|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|0
1639491850000|2021-12-14 14:24:10|5708.82|5708.82|5709.13|5709.13|5709.13|5709.13|5708.82|5708.82|0
1639491860000|2021-12-14 14:24:20|5708.91|5708.91|5708.62|5708.62|5708.91|5708.91|5708.62|5708.62|0
1639491870000|2021-12-14 14:24:30|5708.39|5708.39|5708.39|5708.39|5708.39|5708.39|5708.39|5708.39|0
1639491880000|2021-12-14 14:24:40|5708.37|5708.37|5708.37|5708.37|5708.37|5708.37|5708.37|5708.37|0
1639491890000|2021-12-14 14:24:50|5708.12|5708.12|5706.85|5706.85|5708.12|5708.12|5706.85|5706.85|0
1639491900000|2021-12-14 14:25:00|5707.14|5707.14|5707.14|5707.14|5707.14|5707.14|5707.14|5707.14|0
1639491910000|2021-12-14 14:25:10|5707.12|5707.12|5708.2|5708.2|5708.2|5708.2|5707.12|5707.12|0
1639491920000|2021-12-14 14:25:20|5708.19|5708.19|5708.19|5708.19|5708.19|5708.19|5708.19|5708.19|0
1639491930000|2021-12-14 14:25:30|5708.64|5708.64|5710.14|5710.14|5710.14|5710.14|5708.64|5708.64|0
1639491940000|2021-12-14 14:25:40|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|5710.15|0
1639491950000|2021-12-14 14:25:50|5710.44|5710.44|5710.2|5710.2|5710.44|5710.44|5710.2|5710.2|0
1639491960000|2021-12-14 14:26:00|5709.91|5709.91|5709.46|5709.46|5709.91|5709.91|5709.46|5709.46|0
1639491970000|2021-12-14 14:26:10|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|0
1639491990000|2021-12-14 14:26:30|5709.39|5709.39|5708.38|5708.38|5709.39|5709.39|5708.09|5708.09|0
1639492000000|2021-12-14 14:26:40|5708.37|5708.37|5707.41|5707.41|5708.37|5708.37|5707.41|5707.41|0
1639492010000|2021-12-14 14:26:50|5707.12|5707.12|5707.41|5707.41|5707.41|5707.41|5707.12|5707.12|0
1639492020000|2021-12-14 14:27:00|5707.17|5707.17|5707.7|5707.7|5707.7|5707.7|5707.17|5707.17|0
1639492030000|2021-12-14 14:27:10|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|5707.17|0
1639492040000|2021-12-14 14:27:20|5706.88|5706.88|5706.67|5706.67|5706.88|5706.88|5706.67|5706.67|0
1639492060000|2021-12-14 14:27:40|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|5706.95|0
1639492070000|2021-12-14 14:27:50|5706.16|5706.16|5705.97|5705.97|5706.16|5706.16|5705.02|5705.02|0
1639492080000|2021-12-14 14:28:00|5706.19|5706.19|5706.19|5706.19|5706.19|5706.19|5706.19|5706.19|0
1639492090000|2021-12-14 14:28:10|5706.48|5706.48|5706.69|5706.69|5706.69|5706.69|5706.48|5706.48|0
1639492100000|2021-12-14 14:28:20|5706.26|5706.26|5706.93|5706.93|5706.93|5706.93|5706.26|5706.26|0
1639492110000|2021-12-14 14:28:30|5707.44|5707.44|5707.95|5707.95|5707.95|5707.95|5707.44|5707.44|0
1639492120000|2021-12-14 14:28:40|5708.91|5708.91|5709.12|5709.12|5709.12|5709.12|5708.91|5708.91|0
1639492130000|2021-12-14 14:28:50|5708.88|5708.88|5708.59|5708.59|5708.88|5708.88|5708.59|5708.59|0
1639492140000|2021-12-14 14:29:00|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.15|5708.15|0
1639492150000|2021-12-14 14:29:10|5708.45|5708.45|5708.91|5708.91|5709.12|5709.12|5708.45|5708.45|0
1639492160000|2021-12-14 14:29:20|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|5708.67|0
1639492170000|2021-12-14 14:29:30|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|5708.96|0
1639492180000|2021-12-14 14:29:40|5709.19|5709.19|5711.42|5711.42|5711.64|5711.64|5709.19|5709.19|0
1639492190000|2021-12-14 14:29:50|5713.38|5713.38|5719.86|5719.86|5720.44|5720.44|5713.38|5713.38|0
1639492200000|2021-12-14 14:30:00|5719.43|5719.43|5723.37|5723.37|5725.22|5725.22|5719.31|5719.31|0
1639492210000|2021-12-14 14:30:10|5724.33|5724.33|5735.26|5735.26|5735.26|5735.26|5724.33|5724.33|0
1639492220000|2021-12-14 14:30:20|5735.7|5735.7|5739.42|5739.42|5740.32|5740.32|5734.59|5734.59|0
1639492230000|2021-12-14 14:30:30|5739.71|5739.71|5735.3|5735.3|5742.44|5742.44|5735.29|5735.29|0
1639492240000|2021-12-14 14:30:40|5735.59|5735.59|5734.75|5734.75|5735.88|5735.88|5734.54|5734.54|0
1639492250000|2021-12-14 14:30:50|5735.33|5735.33|5735.76|5735.76|5739.97|5739.97|5735.33|5735.33|0
1639492260000|2021-12-14 14:31:00|5736.19|5736.19|5731.51|5731.51|5736.19|5736.19|5730.26|5730.26|0
1639492270000|2021-12-14 14:31:10|5731.22|5731.22|5733.21|5733.21|5734.07|5734.07|5730.69|5730.69|0
1639492280000|2021-12-14 14:31:20|5733.49|5733.49|5733.59|5733.59|5734.1|5734.1|5733.09|5733.09|0
1639492290000|2021-12-14 14:31:30|5733.3|5733.3|5733.47|5733.47|5733.76|5733.76|5731.1|5731.1|0
1639492300000|2021-12-14 14:31:40|5733.68|5733.68|5736.01|5736.01|5736.25|5736.25|5733.68|5733.68|0
1639492310000|2021-12-14 14:31:50|5735.72|5735.72|5739.47|5739.47|5739.47|5739.47|5735.72|5735.72|0
1639492320000|2021-12-14 14:32:00|5739.95|5739.95|5740.15|5740.15|5743.23|5743.23|5739.95|5739.95|0
1639492330000|2021-12-14 14:32:10|5739.87|5739.87|5737.66|5737.66|5739.87|5739.87|5737.66|5737.66|0
1639492340000|2021-12-14 14:32:20|5737.18|5737.18|5734.81|5734.81|5737.18|5737.18|5734.81|5734.81|0
1639492350000|2021-12-14 14:32:30|5734.33|5734.33|5731.91|5731.91|5734.62|5734.62|5731.91|5731.91|0
1639492360000|2021-12-14 14:32:40|5731.62|5731.62|5729.85|5729.85|5731.62|5731.62|5729.8|5729.8|0
1639492370000|2021-12-14 14:32:50|5730.14|5730.14|5733.38|5733.38|5733.38|5733.38|5730.14|5730.14|0
1639492380000|2021-12-14 14:33:00|5733.59|5733.59|5734.35|5734.35|5734.94|5734.94|5733.59|5733.59|0
1639492390000|2021-12-14 14:33:10|5733.7|5733.7|5730.85|5730.85|5733.7|5733.7|5730.85|5730.85|0
1639492400000|2021-12-14 14:33:20|5731.14|5731.14|5735.19|5735.19|5735.19|5735.19|5731.11|5731.11|0
1639492410000|2021-12-14 14:33:30|5734.9|5734.9|5733.35|5733.35|5735.62|5735.62|5733.35|5733.35|0
1639492420000|2021-12-14 14:33:40|5732.77|5732.77|5732.71|5732.71|5732.77|5732.77|5732.13|5732.13|0
1639492430000|2021-12-14 14:33:50|5732.99|5732.99|5732.76|5732.76|5733.28|5733.28|5732.33|5732.33|0
1639492440000|2021-12-14 14:34:00|5733.05|5733.05|5734.98|5734.98|5734.98|5734.98|5732.22|5732.22|0
1639492450000|2021-12-14 14:34:10|5734.97|5734.97|5736.66|5736.66|5736.66|5736.66|5734.97|5734.97|0
1639492460000|2021-12-14 14:34:20|5736.18|5736.18|5737.75|5737.75|5737.75|5737.75|5735.89|5735.89|0
1639492470000|2021-12-14 14:34:30|5737.46|5737.46|5736.06|5736.06|5738.05|5738.05|5736.06|5736.06|0
1639492480000|2021-12-14 14:34:40|5737.79|5737.79|5739.97|5739.97|5739.97|5739.97|5737.5|5737.5|0
1639492490000|2021-12-14 14:34:50|5740.4|5740.4|5741.24|5741.24|5741.24|5741.24|5740.4|5740.4|0
1639492500000|2021-12-14 14:35:00|5741.01|5741.01|5740.17|5740.17|5741.01|5741.01|5739.98|5739.98|0
1639492510000|2021-12-14 14:35:10|5740.13|5740.13|5739.42|5739.42|5740.13|5740.13|5739.42|5739.42|0
1639492520000|2021-12-14 14:35:20|5739.71|5739.71|5737.24|5737.24|5739.71|5739.71|5737.24|5737.24|0
1639492530000|2021-12-14 14:35:30|5737.72|5737.72|5737.31|5737.31|5738.01|5738.01|5737.31|5737.31|0
1639492540000|2021-12-14 14:35:40|5737.03|5737.03|5734.21|5734.21|5737.03|5737.03|5734.21|5734.21|0
1639492550000|2021-12-14 14:35:50|5734.78|5734.78|5736.54|5736.54|5736.54|5736.54|5733.71|5733.71|0
1639492560000|2021-12-14 14:36:00|5737.12|5737.12|5739.49|5739.49|5739.64|5739.64|5737.12|5737.12|0
1639492570000|2021-12-14 14:36:10|5739.77|5739.77|5740.42|5740.42|5740.42|5740.42|5739.77|5739.77|0
1639492580000|2021-12-14 14:36:20|5740.45|5740.45|5742.97|5742.97|5742.97|5742.97|5740.45|5740.45|0
1639492590000|2021-12-14 14:36:30|5742.68|5742.68|5745.04|5745.04|5745.04|5745.04|5742.68|5742.68|0
1639492600000|2021-12-14 14:36:40|5745.33|5745.33|5744.23|5744.23|5745.33|5745.33|5744.23|5744.23|0
1639492610000|2021-12-14 14:36:50|5743.8|5743.8|5743.51|5743.51|5744.38|5744.38|5743.51|5743.51|0
1639492620000|2021-12-14 14:37:00|5743.04|5743.04|5746.06|5746.06|5746.06|5746.06|5742.58|5742.58|0
1639492630000|2021-12-14 14:37:10|5746.35|5746.35|5748.16|5748.16|5748.23|5748.23|5746.35|5746.35|0
1639492640000|2021-12-14 14:37:20|5748.2|5748.2|5748.74|5748.74|5749.03|5749.03|5748.16|5748.16|0
1639492650000|2021-12-14 14:37:30|5749.31|5749.31|5751.44|5751.44|5751.44|5751.44|5749.31|5749.31|0
1639492660000|2021-12-14 14:37:40|5751.47|5751.47|5753|5753|5753|5753|5751.47|5751.47|0
1639492670000|2021-12-14 14:37:50|5753.87|5753.87|5753.87|5753.87|5753.87|5753.87|5753.87|5753.87|0
1639492680000|2021-12-14 14:38:00|5753.92|5753.92|5760.03|5760.03|5760.03|5760.03|5753.92|5753.92|0
1639492690000|2021-12-14 14:38:10|5760.08|5760.08|5756.67|5756.67|5760.08|5760.08|5756.67|5756.67|0
1639492700000|2021-12-14 14:38:20|5755.81|5755.81|5755.06|5755.06|5755.81|5755.81|5755.01|5755.01|0
1639492710000|2021-12-14 14:38:30|5754.85|5754.85|5755.09|5755.09|5755.09|5755.09|5754.03|5754.03|0
1639492720000|2021-12-14 14:38:40|5755.14|5755.14|5756.02|5756.02|5756.84|5756.84|5755.14|5755.14|0
1639492730000|2021-12-14 14:38:50|5755.97|5755.97|5755.45|5755.45|5755.97|5755.97|5755.45|5755.45|0
1639492740000|2021-12-14 14:39:00|5755.4|5755.4|5755.43|5755.43|5755.43|5755.43|5754.94|5754.94|0
1639492750000|2021-12-14 14:39:10|5755.47|5755.47|5757.97|5757.97|5757.98|5757.98|5755.47|5755.47|0
1639492760000|2021-12-14 14:39:20|5757.49|5757.49|5757.01|5757.01|5757.73|5757.73|5757.01|5757.01|0
1639492770000|2021-12-14 14:39:30|5756.54|5756.54|5756.37|5756.37|5756.61|5756.61|5755.74|5755.74|0
1639492780000|2021-12-14 14:39:40|5756.16|5756.16|5756.35|5756.35|5756.4|5756.4|5755.94|5755.94|0
1639492790000|2021-12-14 14:39:50|5755.65|5755.65|5755.84|5755.84|5755.84|5755.84|5755.62|5755.62|0
1639492800000|2021-12-14 14:40:00|5756.29|5756.29|5758.13|5758.13|5758.13|5758.13|5756.29|5756.29|0
1639492810000|2021-12-14 14:40:10|5757.92|5757.92|5759.2|5759.2|5759.78|5759.78|5757.92|5757.92|0
1639492820000|2021-12-14 14:40:20|5760.07|5760.07|5760.55|5760.55|5760.55|5760.55|5760.07|5760.07|0
1639492830000|2021-12-14 14:40:30|5760.31|5760.31|5759.73|5759.73|5760.31|5760.31|5759.44|5759.44|0
1639492840000|2021-12-14 14:40:40|5760.26|5760.26|5762.55|5762.55|5762.55|5762.55|5760.26|5760.26|0
1639492850000|2021-12-14 14:40:50|5762.79|5762.79|5765.72|5765.72|5765.72|5765.72|5762.79|5762.79|0
1639492860000|2021-12-14 14:41:00|5765.24|5765.24|5762.32|5762.32|5765.24|5765.24|5762.32|5762.32|0
1639492870000|2021-12-14 14:41:10|5762.54|5762.54|5763.16|5763.16|5763.4|5763.4|5762.54|5762.54|0
1639492880000|2021-12-14 14:41:20|5762.59|5762.59|5762.3|5762.3|5762.59|5762.59|5761.82|5761.82|0
1639492890000|2021-12-14 14:41:30|5763.11|5763.11|5766.33|5766.33|5766.62|5766.62|5763.11|5763.11|0
1639492900000|2021-12-14 14:41:40|5766.11|5766.11|5768.04|5768.04|5768.04|5768.04|5766.11|5766.11|0
1639492910000|2021-12-14 14:41:50|5767.56|5767.56|5769.64|5769.64|5769.64|5769.64|5767.56|5767.56|0
1639492920000|2021-12-14 14:42:00|5770.21|5770.21|5769.86|5769.86|5771.6|5771.6|5769.65|5769.65|0
1639492930000|2021-12-14 14:42:10|5768.71|5768.71|5769.12|5769.12|5769.43|5769.43|5768.18|5768.18|0
1639492940000|2021-12-14 14:42:20|5767.83|5767.83|5767.18|5767.18|5768.19|5768.19|5767.18|5767.18|0
1639492950000|2021-12-14 14:42:30|5766.95|5766.95|5764.37|5764.37|5766.95|5766.95|5764.37|5764.37|0
1639492960000|2021-12-14 14:42:40|5764.08|5764.08|5762.7|5762.7|5764.08|5764.08|5762.7|5762.7|0
1639492970000|2021-12-14 14:42:50|5762.98|5762.98|5763.67|5763.67|5763.67|5763.67|5762.74|5762.74|0
1639492980000|2021-12-14 14:43:00|5763.46|5763.46|5764.03|5764.03|5764.03|5764.03|5763.46|5763.46|0
1639492990000|2021-12-14 14:43:10|5764.02|5764.02|5763.97|5763.97|5764.21|5764.21|5763.31|5763.31|0
1639493000000|2021-12-14 14:43:20|5763.69|5763.69|5762.82|5762.82|5763.69|5763.69|5762.54|5762.54|0
1639493010000|2021-12-14 14:43:30|5762.54|5762.54|5759.59|5759.59|5762.82|5762.82|5759.59|5759.59|0
1639493020000|2021-12-14 14:43:40|5760.84|5760.84|5761.13|5761.13|5761.13|5761.13|5760.84|5760.84|0
1639493030000|2021-12-14 14:43:50|5760.84|5760.84|5761.08|5761.08|5761.08|5761.08|5760.84|5760.84|0
1639493040000|2021-12-14 14:44:00|5760.86|5760.86|5759.53|5759.53|5760.86|5760.86|5759.53|5759.53|0
1639493050000|2021-12-14 14:44:10|5758.89|5758.89|5759.66|5759.66|5759.66|5759.66|5758.65|5758.65|0
1639493060000|2021-12-14 14:44:20|5759.08|5759.08|5758.45|5758.45|5759.38|5759.38|5758.45|5758.45|0
1639493070000|2021-12-14 14:44:30|5758.74|5758.74|5757.89|5757.89|5758.74|5758.74|5757.89|5757.89|0
1639493080000|2021-12-14 14:44:40|5757.32|5757.32|5756.89|5756.89|5758.18|5758.18|5756.89|5756.89|0
1639493090000|2021-12-14 14:44:50|5757.32|5757.32|5760.04|5760.04|5760.62|5760.62|5757.29|5757.29|0
1639493100000|2021-12-14 14:45:00|5760.52|5760.52|5764.6|5764.6|5764.6|5764.6|5760.52|5760.52|0
1639493110000|2021-12-14 14:45:10|5764.89|5764.89|5768.61|5768.61|5768.61|5768.61|5764.89|5764.89|0
1639493120000|2021-12-14 14:45:20|5768.83|5768.83|5771.04|5771.04|5771.04|5771.04|5768.83|5768.83|0
1639493130000|2021-12-14 14:45:30|5770.57|5770.57|5768.65|5768.65|5770.57|5770.57|5768.36|5768.36|0
1639493140000|2021-12-14 14:45:40|5768.89|5768.89|5770.42|5770.42|5770.85|5770.85|5768.89|5768.89|0
1639493150000|2021-12-14 14:45:50|5770.18|5770.18|5770.34|5770.34|5770.34|5770.34|5769.86|5769.86|0
1639493160000|2021-12-14 14:46:00|5771.22|5771.22|5772.38|5772.38|5772.38|5772.38|5770.98|5770.98|0
1639493170000|2021-12-14 14:46:10|5772.09|5772.09|5769.98|5769.98|5772.09|5772.09|5769.98|5769.98|0
1639493180000|2021-12-14 14:46:20|5770.2|5770.2|5771.18|5771.18|5771.21|5771.21|5770.2|5770.2|0
1639493190000|2021-12-14 14:46:30|5771.76|5771.76|5772.43|5772.43|5773.14|5773.14|5771.76|5771.76|0
1639493200000|2021-12-14 14:46:40|5772.66|5772.66|5772.14|5772.14|5773.31|5773.31|5772.14|5772.14|0
1639493210000|2021-12-14 14:46:50|5772.43|5772.43|5773.89|5773.89|5774.46|5774.46|5772.43|5772.43|0
1639493220000|2021-12-14 14:47:00|5773.6|5773.6|5774.89|5774.89|5774.89|5774.89|5772.95|5772.95|0
1639493230000|2021-12-14 14:47:10|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|5773.94|0
1639493240000|2021-12-14 14:47:20|5774.15|5774.15|5773.91|5773.91|5774.44|5774.44|5773.91|5773.91|0
1639493250000|2021-12-14 14:47:30|5773.7|5773.7|5773.35|5773.35|5774.17|5774.17|5773.03|5773.03|0
1639493260000|2021-12-14 14:47:40|5773.13|5773.13|5773.71|5773.71|5773.71|5773.71|5773.13|5773.13|0
1639493270000|2021-12-14 14:47:50|5773.42|5773.42|5772.37|5772.37|5773.61|5773.61|5772.37|5772.37|0
1639493280000|2021-12-14 14:48:00|5772.39|5772.39|5774.91|5774.91|5774.91|5774.91|5772.39|5772.39|0
1639493290000|2021-12-14 14:48:10|5775.12|5775.12|5775.41|5775.41|5775.7|5775.7|5775.12|5775.12|0
1639493300000|2021-12-14 14:48:20|5775.12|5775.12|5772.15|5772.15|5775.12|5775.12|5772.15|5772.15|0
1639493310000|2021-12-14 14:48:30|5772.14|5772.14|5770.4|5770.4|5772.14|5772.14|5770.4|5770.4|0
1639493320000|2021-12-14 14:48:40|5770.69|5770.69|5771.18|5771.18|5771.18|5771.18|5770.69|5770.69|0
1639493330000|2021-12-14 14:48:50|5770.95|5770.95|5770.66|5770.66|5770.95|5770.95|5770.66|5770.66|0
1639493340000|2021-12-14 14:49:00|5771.78|5771.78|5772.31|5772.31|5773.31|5773.31|5771.78|5771.78|0
1639493350000|2021-12-14 14:49:10|5771.83|5771.83|5769.09|5769.09|5771.83|5771.83|5768.8|5768.8|0
1639493360000|2021-12-14 14:49:20|5769.56|5769.56|5769.56|5769.56|5769.56|5769.56|5769.56|5769.56|0
1639493370000|2021-12-14 14:49:30|5769.28|5769.28|5771.03|5771.03|5771.03|5771.03|5768.82|5768.82|0
1639493380000|2021-12-14 14:49:40|5771.6|5771.6|5773.33|5773.33|5773.33|5773.33|5771.6|5771.6|0
1639493390000|2021-12-14 14:49:50|5774.31|5774.31|5775.3|5775.3|5775.3|5775.3|5774.3|5774.3|0
1639493400000|2021-12-14 14:50:00|5775.59|5775.59|5776.42|5776.42|5778.01|5778.01|5775.59|5775.59|0
1639493410000|2021-12-14 14:50:10|5776.14|5776.14|5775.63|5775.63|5776.61|5776.61|5775.63|5775.63|0
1639493420000|2021-12-14 14:50:20|5776.68|5776.68|5777.62|5777.62|5777.62|5777.62|5776.68|5776.68|0
1639493430000|2021-12-14 14:50:30|5777.86|5777.86|5779.47|5779.47|5780.28|5780.28|5777.86|5777.86|0
1639493440000|2021-12-14 14:50:40|5779.48|5779.48|5781.3|5781.3|5781.3|5781.3|5779.48|5779.48|0
1639493450000|2021-12-14 14:50:50|5781.58|5781.58|5782.06|5782.06|5782.56|5782.56|5781.58|5781.58|0
1639493460000|2021-12-14 14:51:00|5781.48|5781.48|5779.81|5779.81|5781.48|5781.48|5779.73|5779.73|0
1639493470000|2021-12-14 14:51:10|5779.14|5779.14|5779.57|5779.57|5779.64|5779.64|5779.14|5779.14|0
1639493480000|2021-12-14 14:51:20|5779.28|5779.28|5778.99|5778.99|5779.28|5779.28|5778.99|5778.99|0
1639493490000|2021-12-14 14:51:30|5779.57|5779.57|5780.5|5780.5|5780.79|5780.79|5779.57|5779.57|0
1639493500000|2021-12-14 14:51:40|5780.26|5780.26|5780.41|5780.41|5780.47|5780.47|5780.26|5780.26|0
1639493510000|2021-12-14 14:51:50|5780.62|5780.62|5780.88|5780.88|5781.1|5781.1|5780.62|5780.62|0
1639493520000|2021-12-14 14:52:00|5780.64|5780.64|5781.12|5781.12|5781.65|5781.65|5780.64|5780.64|0
1639493530000|2021-12-14 14:52:10|5781.41|5781.41|5781.12|5781.12|5781.67|5781.67|5780.83|5780.83|0
1639493540000|2021-12-14 14:52:20|5780.26|5780.26|5781.47|5781.47|5781.47|5781.47|5780.23|5780.23|0
1639493550000|2021-12-14 14:52:30|5781.01|5781.01|5782.34|5782.34|5782.76|5782.76|5780.73|5780.73|0
1639493560000|2021-12-14 14:52:40|5781.86|5781.86|5781.86|5781.86|5781.86|5781.86|5781.62|5781.62|0
1639493570000|2021-12-14 14:52:50|5781.43|5781.43|5782.41|5782.41|5782.41|5782.41|5781.19|5781.19|0
1639493580000|2021-12-14 14:53:00|5782.65|5782.65|5785.07|5785.07|5785.07|5785.07|5782.65|5782.65|0
1639493590000|2021-12-14 14:53:10|5785.36|5785.36|5785.98|5785.98|5786.08|5786.08|5785.36|5785.36|0
1639493600000|2021-12-14 14:53:20|5785.55|5785.55|5783.32|5783.32|5785.55|5785.55|5783.32|5783.32|0
1639493610000|2021-12-14 14:53:30|5783.1|5783.1|5783.16|5783.16|5783.39|5783.39|5783.1|5783.1|0
1639493620000|2021-12-14 14:53:40|5783.11|5783.11|5784.06|5784.06|5784.06|5784.06|5783.08|5783.08|0
1639493630000|2021-12-14 14:53:50|5783.87|5783.87|5783.39|5783.39|5783.87|5783.87|5783.39|5783.39|0
1639493640000|2021-12-14 14:54:00|5783.63|5783.63|5784.51|5784.51|5785.56|5785.56|5783.63|5783.63|0
1639493650000|2021-12-14 14:54:10|5784.27|5784.27|5785.4|5785.4|5785.61|5785.61|5783.98|5783.98|0
1639493660000|2021-12-14 14:54:20|5786.07|5786.07|5787.67|5787.67|5788.48|5788.48|5786.07|5786.07|0
1639493670000|2021-12-14 14:54:30|5787.39|5787.39|5786.21|5786.21|5787.39|5787.39|5786.21|5786.21|0
1639493680000|2021-12-14 14:54:40|5785.92|5785.92|5785.23|5785.23|5785.92|5785.92|5785.23|5785.23|0
1639493690000|2021-12-14 14:54:50|5784.94|5784.94|5787.09|5787.09|5787.09|5787.09|5784.94|5784.94|0
1639493700000|2021-12-14 14:55:00|5787.06|5787.06|5789.83|5789.83|5789.83|5789.83|5787.06|5787.06|0
1639493710000|2021-12-14 14:55:10|5789.8|5789.8|5789.1|5789.1|5790.52|5790.52|5789.08|5789.08|0
1639493720000|2021-12-14 14:55:20|5790.24|5790.24|5793.86|5793.86|5793.86|5793.86|5790.24|5790.24|0
1639493730000|2021-12-14 14:55:30|5795.62|5795.62|5795.19|5795.19|5796.39|5796.39|5795.19|5795.19|0
1639493740000|2021-12-14 14:55:40|5794.98|5794.98|5792.68|5792.68|5795.27|5795.27|5792.68|5792.68|0
1639493750000|2021-12-14 14:55:50|5792.97|5792.97|5793.61|5793.61|5793.61|5793.61|5792.97|5792.97|0
1639493760000|2021-12-14 14:56:00|5794.09|5794.09|5793.89|5793.89|5794.09|5794.09|5793.61|5793.61|0
1639493770000|2021-12-14 14:56:10|5794.84|5794.84|5795.63|5795.63|5795.63|5795.63|5794.84|5794.84|0
1639493780000|2021-12-14 14:56:20|5795.16|5795.16|5795.37|5795.37|5795.37|5795.37|5794.49|5794.49|0
1639493790000|2021-12-14 14:56:30|5796.14|5796.14|5798.16|5798.16|5798.16|5798.16|5796.14|5796.14|0
1639493800000|2021-12-14 14:56:40|5798.64|5798.64|5799.82|5799.82|5799.82|5799.82|5798.64|5798.64|0
1639493810000|2021-12-14 14:56:50|5799.8|5799.8|5799.37|5799.37|5799.8|5799.8|5799.37|5799.37|0
1639493820000|2021-12-14 14:57:00|5799.66|5799.66|5798.68|5798.68|5799.66|5799.66|5798.39|5798.39|0
1639493830000|2021-12-14 14:57:10|5797.81|5797.81|5797.74|5797.74|5797.81|5797.81|5797.03|5797.03|0
1639493840000|2021-12-14 14:57:20|5797.96|5797.96|5798.89|5798.89|5798.89|5798.89|5797.96|5797.96|0
1639493850000|2021-12-14 14:57:30|5798.9|5798.9|5800.96|5800.96|5800.96|5800.96|5798.9|5798.9|0
1639493860000|2021-12-14 14:57:40|5800.49|5800.49|5798.34|5798.34|5800.49|5800.49|5798.04|5798.04|0
1639493870000|2021-12-14 14:57:50|5798.36|5798.36|5797.92|5797.92|5798.36|5798.36|5797.11|5797.11|0
1639493880000|2021-12-14 14:58:00|5798.16|5798.16|5796.12|5796.12|5798.38|5798.38|5796.12|5796.12|0
1639493890000|2021-12-14 14:58:10|5795.36|5795.36|5792.1|5792.1|5795.36|5795.36|5792.1|5792.1|0
1639493900000|2021-12-14 14:58:20|5793.27|5793.27|5793.32|5793.32|5794.06|5794.06|5793.27|5793.27|0
1639493910000|2021-12-14 14:58:30|5793.03|5793.03|5791.95|5791.95|5793.03|5793.03|5791.95|5791.95|0
1639493920000|2021-12-14 14:58:40|5791.93|5791.93|5787.17|5787.17|5791.93|5791.93|5787.17|5787.17|0
1639493930000|2021-12-14 14:58:50|5787.82|5787.82|5790.05|5790.05|5790.05|5790.05|5787.8|5787.8|0
1639493940000|2021-12-14 14:59:00|5789.47|5789.47|5788.26|5788.26|5789.71|5789.71|5788.26|5788.26|0
1639493950000|2021-12-14 14:59:10|5788.5|5788.5|5791.47|5791.47|5791.47|5791.47|5788.26|5788.26|0
1639493960000|2021-12-14 14:59:20|5791.18|5791.18|5790.73|5790.73|5791.18|5791.18|5790.49|5790.49|0
1639493970000|2021-12-14 14:59:30|5791.02|5791.02|5790.27|5790.27|5792.07|5792.07|5790.27|5790.27|0
1639493980000|2021-12-14 14:59:40|5789.98|5789.98|5791.56|5791.56|5791.56|5791.56|5789.98|5789.98|0
1639493990000|2021-12-14 14:59:50|5791.85|5791.85|5792.17|5792.17|5792.75|5792.75|5791.85|5791.85|0
1639494000000|2021-12-14 15:00:00|5792.67|5792.67|5792.43|5792.43|5792.69|5792.69|5792.11|5792.11|0
1639494010000|2021-12-14 15:00:10|5792.9|5792.9|5794.16|5794.16|5794.16|5794.16|5792.9|5792.9|0
1639494020000|2021-12-14 15:00:20|5793.09|5793.09|5791.74|5791.74|5793.09|5793.09|5791.74|5791.74|0
1639494030000|2021-12-14 15:00:30|5792.68|5792.68|5792.99|5792.99|5792.99|5792.99|5792.1|5792.1|0
1639494040000|2021-12-14 15:00:40|5793.63|5793.63|5797.06|5797.06|5797.06|5797.06|5793.63|5793.63|0
1639494050000|2021-12-14 15:00:50|5797.35|5797.35|5798.33|5798.33|5798.98|5798.98|5797.04|5797.04|0
1639494060000|2021-12-14 15:01:00|5797.76|5797.76|5797.18|5797.18|5797.76|5797.76|5797.18|5797.18|0
1639494070000|2021-12-14 15:01:10|5796.03|5796.03|5798.86|5798.86|5798.86|5798.86|5796.03|5796.03|0
1639494080000|2021-12-14 15:01:20|5799.1|5799.1|5801.35|5801.35|5801.35|5801.35|5799.1|5799.1|0
1639494090000|2021-12-14 15:01:30|5802.22|5802.22|5803.05|5803.05|5803.59|5803.59|5801.93|5801.93|0
1639494100000|2021-12-14 15:01:40|5803.34|5803.34|5803.49|5803.49|5804.26|5804.26|5803.3|5803.3|0
1639494110000|2021-12-14 15:01:50|5803.28|5803.28|5804.81|5804.81|5805.02|5805.02|5803.28|5803.28|0
1639494120000|2021-12-14 15:02:00|5805.1|5805.1|5803.52|5803.52|5805.39|5805.39|5803.52|5803.52|0
1639494130000|2021-12-14 15:02:10|5803.04|5803.04|5806.46|5806.46|5806.5|5806.5|5802.79|5802.79|0
1639494140000|2021-12-14 15:02:20|5806.48|5806.48|5804.13|5804.13|5806.48|5806.48|5804.13|5804.13|0
1639494150000|2021-12-14 15:02:30|5803.55|5803.55|5801.63|5801.63|5803.55|5803.55|5801.63|5801.63|0
1639494160000|2021-12-14 15:02:40|5800.68|5800.68|5799.95|5799.95|5801.11|5801.11|5799.95|5799.95|0
1639494170000|2021-12-14 15:02:50|5799.93|5799.93|5799.28|5799.28|5799.93|5799.93|5798.85|5798.85|0
1639494180000|2021-12-14 15:03:00|5799.06|5799.06|5799.19|5799.19|5799.19|5799.19|5798.37|5798.37|0
1639494190000|2021-12-14 15:03:10|5799.62|5799.62|5800.1|5800.1|5800.31|5800.31|5799.62|5799.62|0
1639494200000|2021-12-14 15:03:20|5800.31|5800.31|5800.6|5800.6|5800.6|5800.6|5800.31|5800.31|0
1639494210000|2021-12-14 15:03:30|5800.36|5800.36|5799.16|5799.16|5800.36|5800.36|5799.16|5799.16|0
1639494220000|2021-12-14 15:03:40|5798.92|5798.92|5799.4|5799.4|5799.4|5799.4|5797.91|5797.91|0
1639494230000|2021-12-14 15:03:50|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|0
1639494240000|2021-12-14 15:04:00|5799.37|5799.37|5800.04|5800.04|5800.04|5800.04|5798.8|5798.8|0
1639494250000|2021-12-14 15:04:10|5800.33|5800.33|5798.16|5798.16|5800.57|5800.57|5798.16|5798.16|0
1639494260000|2021-12-14 15:04:20|5797.29|5797.29|5797.1|5797.1|5797.31|5797.31|5796.52|5796.52|0
1639494270000|2021-12-14 15:04:30|5797.38|5797.38|5796.93|5796.93|5797.38|5797.38|5796.93|5796.93|0
1639494280000|2021-12-14 15:04:40|5797.17|5797.17|5796.06|5796.06|5797.17|5797.17|5796.06|5796.06|0
1639494290000|2021-12-14 15:04:50|5795.83|5795.83|5795.25|5795.25|5795.83|5795.83|5795.25|5795.25|0
1639494300000|2021-12-14 15:05:00|5794.96|5794.96|5792.9|5792.9|5794.96|5794.96|5792.57|5792.57|0
1639494310000|2021-12-14 15:05:10|5792.33|5792.33|5792.06|5792.06|5792.78|5792.78|5792.06|5792.06|0
1639494320000|2021-12-14 15:05:20|5792.64|5792.64|5795.61|5795.61|5795.61|5795.61|5792.64|5792.64|0
1639494330000|2021-12-14 15:05:30|5795.9|5795.9|5795.55|5795.55|5795.9|5795.9|5795.31|5795.31|0
1639494340000|2021-12-14 15:05:40|5795.79|5795.79|5797.55|5797.55|5797.55|5797.55|5795.79|5795.79|0
1639494350000|2021-12-14 15:05:50|5797.26|5797.26|5797.05|5797.05|5797.26|5797.26|5796.83|5796.83|0
1639494360000|2021-12-14 15:06:00|5797.48|5797.48|5798.34|5798.34|5798.34|5798.34|5797.48|5797.48|0
1639494370000|2021-12-14 15:06:10|5798.05|5798.05|5797.24|5797.24|5798.05|5798.05|5797.24|5797.24|0
1639494380000|2021-12-14 15:06:20|5795.52|5795.52|5795.96|5795.96|5795.96|5795.96|5795.24|5795.24|0
1639494390000|2021-12-14 15:06:30|5795.53|5795.53|5795.82|5795.82|5796.03|5796.03|5795.53|5795.53|0
1639494400000|2021-12-14 15:06:40|5796.03|5796.03|5796.05|5796.05|5796.05|5796.05|5796.03|5796.03|0
1639494410000|2021-12-14 15:06:50|5795.76|5795.76|5795.54|5795.54|5796.05|5796.05|5795.54|5795.54|0
1639494420000|2021-12-14 15:07:00|5796.07|5796.07|5796.51|5796.51|5797.32|5797.32|5796.07|5796.07|0
1639494430000|2021-12-14 15:07:10|5796.76|5796.76|5797.86|5797.86|5797.86|5797.86|5796.76|5796.76|0
1639494440000|2021-12-14 15:07:20|5798.15|5798.15|5798.37|5798.37|5798.87|5798.87|5797.58|5797.58|0
1639494450000|2021-12-14 15:07:30|5798.95|5798.95|5799.95|5799.95|5799.95|5799.95|5798.95|5798.95|0
1639494460000|2021-12-14 15:07:40|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|0
1639494470000|2021-12-14 15:07:50|5799.16|5799.16|5797.56|5797.56|5799.16|5799.16|5797.56|5797.56|0
1639494480000|2021-12-14 15:08:00|5795.98|5795.98|5795.68|5795.68|5795.98|5795.98|5795.46|5795.46|0
1639494490000|2021-12-14 15:08:10|5794.25|5794.25|5794.78|5794.78|5795.54|5795.54|5794.25|5794.25|0
1639494500000|2021-12-14 15:08:20|5794.54|5794.54|5794.63|5794.63|5794.83|5794.83|5793.72|5793.72|0
1639494510000|2021-12-14 15:08:30|5794.85|5794.85|5795.43|5795.43|5795.43|5795.43|5794.85|5794.85|0
1639494520000|2021-12-14 15:08:40|5795.66|5795.66|5795.38|5795.38|5795.66|5795.66|5795.38|5795.38|0
1639494530000|2021-12-14 15:08:50|5795.95|5795.95|5796.17|5796.17|5796.38|5796.38|5795.95|5795.95|0
1639494540000|2021-12-14 15:09:00|5795.93|5795.93|5796.39|5796.39|5796.39|5796.39|5793.72|5793.72|0
1639494550000|2021-12-14 15:09:10|5796.1|5796.1|5796.06|5796.06|5796.1|5796.1|5795.29|5795.29|0
1639494560000|2021-12-14 15:09:20|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1639494570000|2021-12-14 15:09:30|5795.98|5795.98|5795.98|5795.98|5795.98|5795.98|5795.68|5795.68|0
1639494580000|2021-12-14 15:09:40|5796.22|5796.22|5795.98|5795.98|5796.5|5796.5|5795.98|5795.98|0
1639494590000|2021-12-14 15:09:50|5796.62|5796.62|5796.62|5796.62|5796.62|5796.62|5796.62|5796.62|0
1639494600000|2021-12-14 15:10:00|5796.91|5796.91|5795.45|5795.45|5796.91|5796.91|5795.45|5795.45|0
1639494610000|2021-12-14 15:10:10|5795.74|5795.74|5796.19|5796.19|5796.72|5796.72|5795.74|5795.74|0
1639494620000|2021-12-14 15:10:20|5795.9|5795.9|5795.18|5795.18|5795.9|5795.9|5795.16|5795.16|0
1639494630000|2021-12-14 15:10:30|5795.47|5795.47|5795.47|5795.47|5795.47|5795.47|5795.47|5795.47|0
1639494640000|2021-12-14 15:10:40|5794.7|5794.7|5793.29|5793.29|5794.7|5794.7|5793|5793|0
1639494650000|2021-12-14 15:10:50|5793.53|5793.53|5791.99|5791.99|5793.53|5793.53|5791.99|5791.99|0
1639494660000|2021-12-14 15:11:00|5792.28|5792.28|5791.86|5791.86|5792.76|5792.76|5791.86|5791.86|0
1639494670000|2021-12-14 15:11:10|5791.85|5791.85|5789.53|5789.53|5791.85|5791.85|5789.53|5789.53|0
1639494680000|2021-12-14 15:11:20|5789.31|5789.31|5788.52|5788.52|5789.31|5789.31|5788.52|5788.52|0
1639494690000|2021-12-14 15:11:30|5787.94|5787.94|5787.74|5787.74|5788.23|5788.23|5787.74|5787.74|0
1639494700000|2021-12-14 15:11:40|5787.68|5787.68|5790.15|5790.15|5790.15|5790.15|5787.61|5787.61|0
1639494710000|2021-12-14 15:11:50|5790.87|5790.87|5790.97|5790.97|5791.18|5791.18|5790.68|5790.68|0
1639494720000|2021-12-14 15:12:00|5791.18|5791.18|5790.66|5790.66|5791.24|5791.24|5790.66|5790.66|0
1639494730000|2021-12-14 15:12:10|5790.45|5790.45|5790.9|5790.9|5790.9|5790.9|5789.66|5789.66|0
1639494740000|2021-12-14 15:12:20|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|0
1639494750000|2021-12-14 15:12:30|5790.43|5790.43|5790.14|5790.14|5790.43|5790.43|5790.14|5790.14|0
1639494760000|2021-12-14 15:12:40|5790.61|5790.61|5790.59|5790.59|5791.19|5791.19|5790.52|5790.52|0
1639494770000|2021-12-14 15:12:50|5789.78|5789.78|5786.36|5786.36|5790.25|5790.25|5786.36|5786.36|0
1639494790000|2021-12-14 15:13:10|5786.35|5786.35|5786.54|5786.54|5786.83|5786.83|5786.35|5786.35|0
1639494800000|2021-12-14 15:13:20|5786.11|5786.11|5784.24|5784.24|5786.69|5786.69|5784.24|5784.24|0
1639494810000|2021-12-14 15:13:30|5784.48|5784.48|5783|5783|5784.48|5784.48|5783|5783|0
1639494820000|2021-12-14 15:13:40|5782.29|5782.29|5783.61|5783.61|5784.35|5784.35|5781.43|5781.43|0
1639494830000|2021-12-14 15:13:50|5783.89|5783.89|5783.89|5783.89|5784.18|5784.18|5783.89|5783.89|0
1639494840000|2021-12-14 15:14:00|5784.18|5784.18|5786.81|5786.81|5786.81|5786.81|5784.18|5784.18|0
1639494850000|2021-12-14 15:14:10|5786.6|5786.6|5784.88|5784.88|5786.6|5786.6|5784.88|5784.88|0
1639494860000|2021-12-14 15:14:20|5785.31|5785.31|5785.04|5785.04|5785.31|5785.31|5785.04|5785.04|0
1639494870000|2021-12-14 15:14:30|5784.61|5784.61|5785.7|5785.7|5785.7|5785.7|5784.61|5784.61|0
1639494880000|2021-12-14 15:14:40|5786.17|5786.17|5786.19|5786.19|5786.19|5786.19|5786.17|5786.17|0
1639494890000|2021-12-14 15:14:50|5786.43|5786.43|5786.67|5786.67|5786.67|5786.67|5786.43|5786.43|0
1639494900000|2021-12-14 15:15:00|5786.38|5786.38|5783.8|5783.8|5786.67|5786.67|5783.51|5783.51|0
1639494910000|2021-12-14 15:15:10|5783.51|5783.51|5782.48|5782.48|5783.51|5783.51|5781.79|5781.79|0
1639494920000|2021-12-14 15:15:20|5783.06|5783.06|5785.34|5785.34|5785.34|5785.34|5783.06|5783.06|0
1639494930000|2021-12-14 15:15:30|5785.87|5785.87|5785.72|5785.72|5786.3|5786.3|5785.72|5785.72|0
1639494940000|2021-12-14 15:15:40|5785.19|5785.19|5783.71|5783.71|5785.19|5785.19|5783.71|5783.71|0
1639494950000|2021-12-14 15:15:50|5783.28|5783.28|5781.98|5781.98|5783.28|5783.28|5781.98|5781.98|0
1639494960000|2021-12-14 15:16:00|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|0
1639494970000|2021-12-14 15:16:10|5782.68|5782.68|5781.55|5781.55|5782.68|5782.68|5781.03|5781.03|0
1639494980000|2021-12-14 15:16:20|5781.77|5781.77|5781.53|5781.53|5781.77|5781.77|5781.53|5781.53|0
1639494990000|2021-12-14 15:16:30|5782.01|5782.01|5783.24|5783.24|5783.24|5783.24|5782.01|5782.01|0
1639495000000|2021-12-14 15:16:40|5783.72|5783.72|5783.28|5783.28|5783.72|5783.72|5781.63|5781.63|0
1639495010000|2021-12-14 15:16:50|5783.57|5783.57|5782.59|5782.59|5783.57|5783.57|5782.59|5782.59|0
1639495020000|2021-12-14 15:17:00|5782.82|5782.82|5782.61|5782.61|5782.82|5782.82|5782.61|5782.61|0
1639495030000|2021-12-14 15:17:10|5782.9|5782.9|5783.35|5783.35|5783.35|5783.35|5782.82|5782.82|0
1639495040000|2021-12-14 15:17:20|5783.06|5783.06|5782.77|5782.77|5783.06|5783.06|5782.77|5782.77|0
1639495050000|2021-12-14 15:17:30|5782.06|5782.06|5782.59|5782.59|5782.59|5782.59|5781.34|5781.34|0
1639495060000|2021-12-14 15:17:40|5782.8|5782.8|5782.52|5782.52|5783.02|5783.02|5782.3|5782.3|0
1639495070000|2021-12-14 15:17:50|5782.23|5782.23|5781.49|5781.49|5782.23|5782.23|5781.2|5781.2|0
1639495080000|2021-12-14 15:18:00|5781.72|5781.72|5780.77|5780.77|5782.47|5782.47|5780.77|5780.77|0
1639495090000|2021-12-14 15:18:10|5780.73|5780.73|5780.51|5780.51|5780.73|5780.73|5780.51|5780.51|0
1639495100000|2021-12-14 15:18:20|5780.49|5780.49|5778.68|5778.68|5780.49|5780.49|5778.68|5778.68|0
1639495110000|2021-12-14 15:18:30|5778.44|5778.44|5778.6|5778.6|5778.6|5778.6|5777.86|5777.86|0
1639495120000|2021-12-14 15:18:40|5778.89|5778.89|5780.62|5780.62|5780.62|5780.62|5778.89|5778.89|0
1639495130000|2021-12-14 15:18:50|5780.4|5780.4|5779.66|5779.66|5780.85|5780.85|5779.66|5779.66|0
1639495140000|2021-12-14 15:19:00|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|0
1639495150000|2021-12-14 15:19:10|5780.02|5780.02|5781.41|5781.41|5781.41|5781.41|5780.02|5780.02|0
1639495160000|2021-12-14 15:19:20|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|0
1639495170000|2021-12-14 15:19:30|5782.32|5782.32|5783.06|5783.06|5784.11|5784.11|5782.32|5782.32|0
1639495180000|2021-12-14 15:19:40|5782.82|5782.82|5781.14|5781.14|5782.82|5782.82|5780.29|5780.29|0
1639495190000|2021-12-14 15:19:50|5781.15|5781.15|5781.17|5781.17|5781.17|5781.17|5781.15|5781.15|0
1639495200000|2021-12-14 15:20:00|5780.95|5780.95|5780.19|5780.19|5780.95|5780.95|5780.19|5780.19|0
1639495210000|2021-12-14 15:20:10|5779.9|5779.9|5779.32|5779.32|5779.9|5779.9|5779.31|5779.31|0
1639495220000|2021-12-14 15:20:20|5777.51|5777.51|5774.93|5774.93|5777.51|5777.51|5774.93|5774.93|0
1639495230000|2021-12-14 15:20:30|5774.64|5774.64|5773.94|5773.94|5774.64|5774.64|5773.73|5773.73|0
1639495240000|2021-12-14 15:20:40|5774.52|5774.52|5777.41|5777.41|5777.65|5777.65|5774.52|5774.52|0
1639495250000|2021-12-14 15:20:50|5777.45|5777.45|5779.15|5779.15|5779.73|5779.73|5777.43|5777.43|0
1639495260000|2021-12-14 15:21:00|5779.8|5779.8|5781.34|5781.34|5781.63|5781.63|5779.8|5779.8|0
1639495270000|2021-12-14 15:21:10|5781.58|5781.58|5782.21|5782.21|5782.21|5782.21|5781.34|5781.34|0
1639495280000|2021-12-14 15:21:20|5783.21|5783.21|5783.71|5783.71|5784.29|5784.29|5783.21|5783.21|0
1639495290000|2021-12-14 15:21:30|5783.95|5783.95|5784.63|5784.63|5784.63|5784.63|5783.95|5783.95|0
1639495300000|2021-12-14 15:21:40|5784.64|5784.64|5784.65|5784.65|5784.65|5784.65|5784.64|5784.64|0
1639495310000|2021-12-14 15:21:50|5784.66|5784.66|5783.57|5783.57|5784.66|5784.66|5783.57|5783.57|0
1639495320000|2021-12-14 15:22:00|5784.15|5784.15|5784.92|5784.92|5784.92|5784.92|5783.86|5783.86|0
1639495330000|2021-12-14 15:22:10|5785.19|5785.19|5785.91|5785.91|5785.91|5785.91|5785.19|5785.19|0
1639495340000|2021-12-14 15:22:20|5787.08|5787.08|5786.5|5786.5|5787.08|5787.08|5786.5|5786.5|0
1639495350000|2021-12-14 15:22:30|5786.47|5786.47|5785.75|5785.75|5786.47|5786.47|5785.75|5785.75|0
1639495360000|2021-12-14 15:22:40|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|0
1639495370000|2021-12-14 15:22:50|5785.75|5785.75|5786.45|5786.45|5786.45|5786.45|5785.75|5785.75|0
1639495380000|2021-12-14 15:23:00|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|0
1639495390000|2021-12-14 15:23:10|5787.17|5787.17|5790.17|5790.17|5790.17|5790.17|5787.17|5787.17|0
1639495400000|2021-12-14 15:23:20|5790.39|5790.39|5790.42|5790.42|5790.66|5790.66|5790.39|5790.39|0
1639495410000|2021-12-14 15:23:30|5789.99|5789.99|5789.75|5789.75|5789.99|5789.99|5789.17|5789.17|0
1639495430000|2021-12-14 15:23:50|5788.56|5788.56|5790.27|5790.27|5790.27|5790.27|5788.54|5788.54|0
1639495440000|2021-12-14 15:24:00|5790.5|5790.5|5791.36|5791.36|5791.65|5791.65|5790.27|5790.27|0
1639495460000|2021-12-14 15:24:20|5791.07|5791.07|5793.2|5793.2|5793.2|5793.2|5791.07|5791.07|0
1639495470000|2021-12-14 15:24:30|5793.49|5793.49|5792.96|5792.96|5793.49|5793.49|5792.96|5792.96|0
1639495480000|2021-12-14 15:24:40|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|0
1639495490000|2021-12-14 15:24:50|5793.49|5793.49|5795.44|5795.44|5795.67|5795.67|5793.49|5793.49|0
1639495500000|2021-12-14 15:25:00|5795.87|5795.87|5796.45|5796.45|5796.45|5796.45|5795.87|5795.87|0
1639495510000|2021-12-14 15:25:10|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|0
1639495520000|2021-12-14 15:25:20|5797.04|5797.04|5798.04|5798.04|5798.04|5798.04|5797.04|5797.04|0
1639495530000|2021-12-14 15:25:30|5798.06|5798.06|5799.1|5799.1|5799.54|5799.54|5798.06|5798.06|0
1639495540000|2021-12-14 15:25:40|5799.11|5799.11|5799.88|5799.88|5799.88|5799.88|5799.11|5799.11|0
1639495550000|2021-12-14 15:25:50|5800.17|5800.17|5801.86|5801.86|5801.86|5801.86|5800.17|5800.17|0
1639495560000|2021-12-14 15:26:00|5801.88|5801.88|5803.07|5803.07|5803.08|5803.08|5801.88|5801.88|0
1639495570000|2021-12-14 15:26:10|5803.35|5803.35|5803.67|5803.67|5803.67|5803.67|5803.35|5803.35|0
1639495580000|2021-12-14 15:26:20|5803.38|5803.38|5802.11|5802.11|5803.61|5803.61|5802.11|5802.11|0
1639495590000|2021-12-14 15:26:30|5802.1|5802.1|5801.6|5801.6|5802.1|5802.1|5801.6|5801.6|0
1639495600000|2021-12-14 15:26:40|5801.41|5801.41|5801.68|5801.68|5801.97|5801.97|5801.39|5801.39|0
1639495610000|2021-12-14 15:26:50|5801.39|5801.39|5800.75|5800.75|5801.39|5801.39|5800.75|5800.75|0
1639495620000|2021-12-14 15:27:00|5801.47|5801.47|5800.96|5800.96|5801.47|5801.47|5800.96|5800.96|0
1639495630000|2021-12-14 15:27:10|5800.67|5800.67|5799.14|5799.14|5800.67|5800.67|5799.14|5799.14|0
1639495640000|2021-12-14 15:27:20|5798.85|5798.85|5799.14|5799.14|5799.14|5799.14|5798.85|5798.85|0
1639495650000|2021-12-14 15:27:30|5799.43|5799.43|5798.71|5798.71|5799.43|5799.43|5798.71|5798.71|0
1639495660000|2021-12-14 15:27:40|5798.95|5798.95|5798.66|5798.66|5799.24|5799.24|5797.8|5797.8|0
1639495670000|2021-12-14 15:27:50|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|0
1639495680000|2021-12-14 15:28:00|5798.47|5798.47|5797.78|5797.78|5799|5799|5797.78|5797.78|0
1639495690000|2021-12-14 15:28:10|5797.82|5797.82|5798.13|5798.13|5798.13|5798.13|5797.82|5797.82|0
1639495700000|2021-12-14 15:28:20|5798.42|5798.42|5797.33|5797.33|5798.47|5798.47|5797.33|5797.33|0
1639495710000|2021-12-14 15:28:30|5797.62|5797.62|5798.44|5798.44|5798.44|5798.44|5797.62|5797.62|0
1639495720000|2021-12-14 15:28:40|5799.08|5799.08|5799.43|5799.43|5799.43|5799.43|5799.08|5799.08|0
1639495730000|2021-12-14 15:28:50|5799.72|5799.72|5799.05|5799.05|5800.17|5800.17|5799.05|5799.05|0
1639495740000|2021-12-14 15:29:00|5797.75|5797.75|5797.13|5797.13|5797.75|5797.75|5797.13|5797.13|0
1639495750000|2021-12-14 15:29:10|5797.11|5797.11|5797.08|5797.08|5797.11|5797.11|5797.08|5797.08|0
1639495760000|2021-12-14 15:29:20|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|0
1639495770000|2021-12-14 15:29:30|5796.05|5796.05|5796.63|5796.63|5796.63|5796.63|5796.05|5796.05|0
1639495780000|2021-12-14 15:29:40|5796.34|5796.34|5796.1|5796.1|5796.34|5796.34|5795.81|5795.81|0
1639495790000|2021-12-14 15:29:50|5796.32|5796.32|5796.79|5796.79|5796.79|5796.79|5796.32|5796.32|0
1639495800000|2021-12-14 15:30:00|5797.03|5797.03|5798.57|5798.57|5798.57|5798.57|5797.03|5797.03|0
1639495810000|2021-12-14 15:30:10|5798.53|5798.53|5797.33|5797.33|5798.53|5798.53|5797.33|5797.33|0
1639495820000|2021-12-14 15:30:20|5797.31|5797.31|5798.01|5798.01|5798.01|5798.01|5796.79|5796.79|0
1639495830000|2021-12-14 15:30:30|5798.3|5798.3|5800.44|5800.44|5800.44|5800.44|5798.3|5798.3|0
1639495840000|2021-12-14 15:30:40|5801.01|5801.01|5800.08|5800.08|5801.01|5801.01|5800.08|5800.08|0
1639495850000|2021-12-14 15:30:50|5800.37|5800.37|5799.31|5799.31|5800.37|5800.37|5799.31|5799.31|0
1639495860000|2021-12-14 15:31:00|5798.79|5798.79|5797.99|5797.99|5798.79|5798.79|5797.99|5797.99|0
1639495870000|2021-12-14 15:31:10|5797.56|5797.56|5797.3|5797.3|5797.78|5797.78|5797.3|5797.3|0
1639495880000|2021-12-14 15:31:20|5796.72|5796.72|5797.36|5797.36|5797.59|5797.59|5796.72|5796.72|0
1639495890000|2021-12-14 15:31:30|5796.79|5796.79|5797.31|5797.31|5797.31|5797.31|5796.79|5796.79|0
1639495900000|2021-12-14 15:31:40|5797.6|5797.6|5797.03|5797.03|5797.6|5797.6|5797.03|5797.03|0
1639495910000|2021-12-14 15:31:50|5797.46|5797.46|5795.76|5795.76|5797.74|5797.74|5795.76|5795.76|0
1639495920000|2021-12-14 15:32:00|5795.77|5795.77|5795.53|5795.53|5795.77|5795.77|5795.32|5795.32|0
1639495930000|2021-12-14 15:32:10|5795.32|5795.32|5795.32|5795.32|5795.32|5795.32|5795.32|5795.32|0
1639495940000|2021-12-14 15:32:20|5794.45|5794.45|5794.16|5794.16|5794.45|5794.45|5794.16|5794.16|0
1639495950000|2021-12-14 15:32:30|5793.69|5793.69|5793.69|5793.69|5793.69|5793.69|5793.69|5793.69|0
1639495970000|2021-12-14 15:32:50|5792.73|5792.73|5792.73|5792.73|5792.73|5792.73|5792.44|5792.44|0
1639495980000|2021-12-14 15:33:00|5792.51|5792.51|5791.99|5791.99|5792.51|5792.51|5791.99|5791.99|0
1639495990000|2021-12-14 15:33:10|5791.32|5791.32|5791.8|5791.8|5792.06|5792.06|5791.32|5791.32|0
1639496010000|2021-12-14 15:33:30|5791.56|5791.56|5792.83|5792.83|5792.83|5792.83|5791.27|5791.27|0
1639496020000|2021-12-14 15:33:40|5792.59|5792.59|5793.63|5793.63|5793.63|5793.63|5792.37|5792.37|0
1639496030000|2021-12-14 15:33:50|5793.85|5793.85|5794.33|5794.33|5794.61|5794.61|5793.85|5793.85|0
1639496040000|2021-12-14 15:34:00|5793.82|5793.82|5793.06|5793.06|5793.82|5793.82|5793.06|5793.06|0
1639496050000|2021-12-14 15:34:10|5792.58|5792.58|5791.95|5791.95|5792.58|5792.58|5791.93|5791.93|0
1639496060000|2021-12-14 15:34:20|5791.16|5791.16|5790.23|5790.23|5791.16|5791.16|5790.23|5790.23|0
1639496070000|2021-12-14 15:34:30|5790.95|5790.95|5791.47|5791.47|5791.47|5791.47|5790.95|5790.95|0
1639496080000|2021-12-14 15:34:40|5791.26|5791.26|5791.82|5791.82|5791.82|5791.82|5791.26|5791.26|0
1639496090000|2021-12-14 15:34:50|5791.13|5791.13|5790.44|5790.44|5791.13|5791.13|5789.72|5789.72|0
1639496100000|2021-12-14 15:35:00|5790.15|5790.15|5789.25|5789.25|5790.15|5790.15|5789.25|5789.25|0
1639496110000|2021-12-14 15:35:10|5789.23|5789.23|5789.81|5789.81|5789.81|5789.81|5789.23|5789.23|0
1639496120000|2021-12-14 15:35:20|5790.34|5790.34|5791.56|5791.56|5791.56|5791.56|5790.34|5790.34|0
1639496130000|2021-12-14 15:35:30|5791.32|5791.32|5791.77|5791.77|5791.77|5791.77|5791.29|5791.29|0
1639496140000|2021-12-14 15:35:40|5792.2|5792.2|5792.78|5792.78|5792.78|5792.78|5792.2|5792.2|0
1639496150000|2021-12-14 15:35:50|5792.8|5792.8|5791.74|5791.74|5792.8|5792.8|5791.74|5791.74|0
1639496160000|2021-12-14 15:36:00|5791.72|5791.72|5790.51|5790.51|5791.72|5791.72|5790.04|5790.04|0
1639496170000|2021-12-14 15:36:10|5790.3|5790.3|5792.02|5792.02|5792.02|5792.02|5789.82|5789.82|0
1639496180000|2021-12-14 15:36:20|5792.91|5792.91|5792.74|5792.74|5793.48|5793.48|5792.74|5792.74|0
1639496190000|2021-12-14 15:36:30|5792.45|5792.45|5792.68|5792.68|5792.97|5792.97|5792.16|5792.16|0
1639496210000|2021-12-14 15:36:50|5792.44|5792.44|5792.44|5792.44|5792.44|5792.44|5792.23|5792.23|0
1639496220000|2021-12-14 15:37:00|5793.42|5793.42|5792.44|5792.44|5793.42|5793.42|5792.44|5792.44|0
1639496230000|2021-12-14 15:37:10|5792.45|5792.45|5792.44|5792.44|5792.45|5792.45|5792.44|5792.44|0
1639496240000|2021-12-14 15:37:20|5792.23|5792.23|5792.23|5792.23|5792.23|5792.23|5792.23|5792.23|0
1639496250000|2021-12-14 15:37:30|5791.99|5791.99|5791.41|5791.41|5791.99|5791.99|5791.41|5791.41|0
1639496260000|2021-12-14 15:37:40|5790.41|5790.41|5789.24|5789.24|5790.41|5790.41|5789.24|5789.24|0
1639496270000|2021-12-14 15:37:50|5788.26|5788.26|5788.23|5788.23|5788.26|5788.26|5788.23|5788.23|0
1639496280000|2021-12-14 15:38:00|5789.43|5789.43|5789.14|5789.14|5789.43|5789.43|5789.14|5789.14|0
1639496300000|2021-12-14 15:38:20|5789.67|5789.67|5790.5|5790.5|5790.5|5790.5|5789.67|5789.67|0
1639496310000|2021-12-14 15:38:30|5790.93|5790.93|5791.96|5791.96|5791.96|5791.96|5790.93|5790.93|0
1639496320000|2021-12-14 15:38:40|5791.43|5791.43|5790.9|5790.9|5791.43|5791.43|5790.9|5790.9|0
1639496330000|2021-12-14 15:38:50|5790.66|5790.66|5790.09|5790.09|5790.66|5790.66|5790.09|5790.09|0
1639496340000|2021-12-14 15:39:00|5789.44|5789.44|5788.67|5788.67|5789.44|5789.44|5788.67|5788.67|0
1639496350000|2021-12-14 15:39:10|5789.25|5789.25|5791.14|5791.14|5791.14|5791.14|5789.25|5789.25|0
1639496360000|2021-12-14 15:39:20|5791.43|5791.43|5790.23|5790.23|5791.43|5791.43|5790.23|5790.23|0
1639496370000|2021-12-14 15:39:30|5789.94|5789.94|5788.06|5788.06|5789.94|5789.94|5788.06|5788.06|0
1639496380000|2021-12-14 15:39:40|5787.85|5787.85|5788.09|5788.09|5788.09|5788.09|5787.85|5787.85|0
1639496390000|2021-12-14 15:39:50|5787.85|5787.85|5787.56|5787.56|5787.85|5787.85|5787.56|5787.56|0
1639496400000|2021-12-14 15:40:00|5787.85|5787.85|5787.35|5787.35|5787.85|5787.85|5787.11|5787.11|0
1639496410000|2021-12-14 15:40:10|5787.78|5787.78|5786.6|5786.6|5787.78|5787.78|5786.58|5786.58|0
1639496420000|2021-12-14 15:40:20|5786.84|5786.84|5788.59|5788.59|5788.59|5788.59|5786.84|5786.84|0
1639496430000|2021-12-14 15:40:30|5788.88|5788.88|5790.84|5790.84|5790.84|5790.84|5788.88|5788.88|0
1639496440000|2021-12-14 15:40:40|5791.08|5791.08|5790.58|5790.58|5791.08|5791.08|5790.58|5790.58|0
1639496450000|2021-12-14 15:40:50|5790.59|5790.59|5789.85|5789.85|5790.59|5790.59|5789.85|5789.85|0
1639496460000|2021-12-14 15:41:00|5789.42|5789.42|5789.18|5789.18|5789.42|5789.42|5789.18|5789.18|0
1639496470000|2021-12-14 15:41:10|5788.89|5788.89|5788.37|5788.37|5788.89|5788.89|5788.37|5788.37|0
1639496480000|2021-12-14 15:41:20|5788.38|5788.38|5788.72|5788.72|5788.72|5788.72|5788.14|5788.14|0
1639496490000|2021-12-14 15:41:30|5788.43|5788.43|5789.12|5789.12|5789.15|5789.15|5788.43|5788.43|0
1639496500000|2021-12-14 15:41:40|5789.35|5789.35|5789.07|5789.07|5789.35|5789.35|5789.07|5789.07|0
1639496510000|2021-12-14 15:41:50|5789.09|5789.09|5785.89|5785.89|5789.09|5789.09|5785.89|5785.89|0
1639496520000|2021-12-14 15:42:00|5786.39|5786.39|5788.4|5788.4|5788.4|5788.4|5786.39|5786.39|0
1639496530000|2021-12-14 15:42:10|5788.69|5788.69|5789.17|5789.17|5789.17|5789.17|5788.69|5788.69|0
1639496540000|2021-12-14 15:42:20|5788.88|5788.88|5788.21|5788.21|5788.88|5788.88|5788.21|5788.21|0
1639496550000|2021-12-14 15:42:30|5787.92|5787.92|5787.41|5787.41|5787.92|5787.92|5787.4|5787.4|0
1639496560000|2021-12-14 15:42:40|5787.62|5787.62|5787.62|5787.62|5787.62|5787.62|5787.62|5787.62|0
1639496570000|2021-12-14 15:42:50|5787.91|5787.91|5789.13|5789.13|5789.13|5789.13|5787.91|5787.91|0
1639496580000|2021-12-14 15:43:00|5789.66|5789.66|5789.42|5789.42|5789.71|5789.71|5789.42|5789.42|0
1639496590000|2021-12-14 15:43:10|5789.41|5789.41|5789.41|5789.41|5789.41|5789.41|5789.41|5789.41|0
1639496600000|2021-12-14 15:43:20|5789.19|5789.19|5789.19|5789.19|5789.19|5789.19|5789.19|5789.19|0
1639496610000|2021-12-14 15:43:30|5789|5789|5789.29|5789.29|5789.29|5789.29|5789|5789|0
1639496620000|2021-12-14 15:43:40|5788.48|5788.48|5787.48|5787.48|5788.48|5788.48|5787.48|5787.48|0
1639496630000|2021-12-14 15:43:50|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|5786.74|0
1639496640000|2021-12-14 15:44:00|5787.72|5787.72|5788.68|5788.68|5788.89|5788.89|5787.72|5787.72|0
1639496650000|2021-12-14 15:44:10|5788.97|5788.97|5789.69|5789.69|5789.69|5789.69|5788.97|5788.97|0
1639496660000|2021-12-14 15:44:20|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|0
1639496670000|2021-12-14 15:44:30|5789.65|5789.65|5789.87|5789.87|5789.87|5789.87|5789.65|5789.65|0
1639496680000|2021-12-14 15:44:40|5789.89|5789.89|5790.94|5790.94|5791.18|5791.18|5789.89|5789.89|0
1639496690000|2021-12-14 15:44:50|5791.16|5791.16|5790.41|5790.41|5791.39|5791.39|5790.41|5790.41|0
1639496700000|2021-12-14 15:45:00|5790.84|5790.84|5790.41|5790.41|5791.71|5791.71|5790.41|5790.41|0
1639496710000|2021-12-14 15:45:10|5789.98|5789.98|5789.2|5789.2|5789.98|5789.98|5789.2|5789.2|0
1639496730000|2021-12-14 15:45:30|5789.48|5789.48|5789.72|5789.72|5789.72|5789.72|5789.48|5789.48|0
1639496740000|2021-12-14 15:45:40|5790.01|5790.01|5790.05|5790.05|5790.06|5790.06|5790.01|5790.01|0
1639496750000|2021-12-14 15:45:50|5789.76|5789.76|5789.2|5789.2|5789.76|5789.76|5789.2|5789.2|0
1639496760000|2021-12-14 15:46:00|5788.91|5788.91|5787.09|5787.09|5788.91|5788.91|5787.09|5787.09|0
1639496770000|2021-12-14 15:46:10|5787.07|5787.07|5785.78|5785.78|5787.07|5787.07|5785.78|5785.78|0
1639496780000|2021-12-14 15:46:20|5786.07|5786.07|5785.59|5785.59|5786.74|5786.74|5785.59|5785.59|0
1639496790000|2021-12-14 15:46:30|5785.88|5785.88|5786.05|5786.05|5786.05|5786.05|5785.59|5785.59|0
1639496800000|2021-12-14 15:46:40|5786.08|5786.08|5785.57|5785.57|5786.08|5786.08|5785|5785|0
1639496810000|2021-12-14 15:46:50|5786.29|5786.29|5785.84|5785.84|5786.5|5786.5|5785.84|5785.84|0
1639496820000|2021-12-14 15:47:00|5785.86|5785.86|5786.52|5786.52|5786.52|5786.52|5785.86|5785.86|0
1639496830000|2021-12-14 15:47:10|5786.24|5786.24|5784.93|5784.93|5786.24|5786.24|5784.93|5784.93|0
1639496840000|2021-12-14 15:47:20|5784.94|5784.94|5782.08|5782.08|5784.94|5784.94|5782.08|5782.08|0
1639496850000|2021-12-14 15:47:30|5781.65|5781.65|5780.34|5780.34|5781.65|5781.65|5780.03|5780.03|0
1639496860000|2021-12-14 15:47:40|5780.58|5780.58|5781.37|5781.37|5781.37|5781.37|5779.88|5779.88|0
1639496870000|2021-12-14 15:47:50|5781.66|5781.66|5782.11|5782.11|5782.11|5782.11|5781.66|5781.66|0
1639496880000|2021-12-14 15:48:00|5781.9|5781.9|5781.87|5781.87|5781.9|5781.9|5781.66|5781.66|0
1639496890000|2021-12-14 15:48:10|5781.2|5781.2|5780.21|5780.21|5781.2|5781.2|5779.92|5779.92|0
1639496900000|2021-12-14 15:48:20|5780.19|5780.19|5776.75|5776.75|5780.19|5780.19|5776.49|5776.49|0
1639496910000|2021-12-14 15:48:30|5776.46|5776.46|5775.86|5775.86|5776.97|5776.97|5774.99|5774.99|0
1639496920000|2021-12-14 15:48:40|5776.68|5776.68|5778.38|5778.38|5778.38|5778.38|5776.68|5776.68|0
1639496930000|2021-12-14 15:48:50|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|0
1639496940000|2021-12-14 15:49:00|5778.38|5778.38|5778.38|5778.38|5778.67|5778.67|5778.38|5778.38|0
1639496950000|2021-12-14 15:49:10|5778.33|5778.33|5778.33|5778.33|5778.33|5778.33|5778.05|5778.05|0
1639496960000|2021-12-14 15:49:20|5778.1|5778.1|5777.64|5777.64|5778.1|5778.1|5777.64|5777.64|0
1639496970000|2021-12-14 15:49:30|5777.59|5777.59|5777.35|5777.35|5777.59|5777.59|5777.14|5777.14|0
1639496980000|2021-12-14 15:49:40|5777.64|5777.64|5777.35|5777.35|5777.64|5777.64|5777.35|5777.35|0
1639496990000|2021-12-14 15:49:50|5777.34|5777.34|5779.76|5779.76|5779.76|5779.76|5777.34|5777.34|0
1639497000000|2021-12-14 15:50:00|5780.47|5780.47|5781.1|5781.1|5781.1|5781.1|5780.24|5780.24|0
1639497010000|2021-12-14 15:50:10|5780.81|5780.81|5780.24|5780.24|5780.81|5780.81|5780.24|5780.24|0
1639497020000|2021-12-14 15:50:20|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|0
1639497030000|2021-12-14 15:50:30|5779.81|5779.81|5779.81|5779.81|5779.81|5779.81|5779.52|5779.52|0
1639497040000|2021-12-14 15:50:40|5779.52|5779.52|5776.56|5776.56|5779.52|5779.52|5776.56|5776.56|0
1639497050000|2021-12-14 15:50:50|5776.08|5776.08|5777.83|5777.83|5777.83|5777.83|5776.08|5776.08|0
1639497060000|2021-12-14 15:51:00|5777.59|5777.59|5777.29|5777.29|5778.06|5778.06|5777.29|5777.29|0
1639497070000|2021-12-14 15:51:10|5777.58|5777.58|5776.71|5776.71|5778.06|5778.06|5776.71|5776.71|0
1639497080000|2021-12-14 15:51:20|5776.43|5776.43|5776.19|5776.19|5776.43|5776.43|5776.19|5776.19|0
1639497090000|2021-12-14 15:51:30|5775.97|5775.97|5774.89|5774.89|5776.51|5776.51|5773.68|5773.68|0
1639497100000|2021-12-14 15:51:40|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|5774.61|0
1639497110000|2021-12-14 15:51:50|5774.58|5774.58|5773.31|5773.31|5774.58|5774.58|5773.31|5773.31|0
1639497120000|2021-12-14 15:52:00|5773.79|5773.79|5773.84|5773.84|5774.67|5774.67|5773.55|5773.55|0
1639497130000|2021-12-14 15:52:10|5773.81|5773.81|5773.63|5773.63|5774.39|5774.39|5773.63|5773.63|0
1639497140000|2021-12-14 15:52:20|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.58|5773.58|0
1639497150000|2021-12-14 15:52:30|5774.34|5774.34|5774.77|5774.77|5774.77|5774.77|5774.34|5774.34|0
1639497160000|2021-12-14 15:52:40|5775.46|5775.46|5774.85|5774.85|5775.46|5775.46|5774.56|5774.56|0
1639497170000|2021-12-14 15:52:50|5775.13|5775.13|5774.68|5774.68|5775.13|5775.13|5774.68|5774.68|0
1639497180000|2021-12-14 15:53:00|5774.7|5774.7|5774.92|5774.92|5774.92|5774.92|5774.68|5774.68|0
1639497190000|2021-12-14 15:53:10|5774.63|5774.63|5772.38|5772.38|5774.63|5774.63|5772.09|5772.09|0
1639497200000|2021-12-14 15:53:20|5772.09|5772.09|5771.71|5771.71|5772.38|5772.38|5771.71|5771.71|0
1639497210000|2021-12-14 15:53:30|5771.42|5771.42|5772.83|5772.83|5772.83|5772.83|5770.68|5770.68|0
1639497220000|2021-12-14 15:53:40|5773.12|5773.12|5773.12|5773.12|5773.12|5773.12|5772.83|5772.83|0
1639497230000|2021-12-14 15:53:50|5773.14|5773.14|5772.47|5772.47|5773.14|5773.14|5772.47|5772.47|0
1639497240000|2021-12-14 15:54:00|5772.23|5772.23|5773.56|5773.56|5774.13|5774.13|5771.16|5771.16|0
1639497250000|2021-12-14 15:54:10|5773.32|5773.32|5772.6|5772.6|5773.32|5773.32|5772.31|5772.31|0
1639497260000|2021-12-14 15:54:20|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|0
1639497270000|2021-12-14 15:54:30|5773.13|5773.13|5774.13|5774.13|5774.13|5774.13|5773.13|5773.13|0
1639497280000|2021-12-14 15:54:40|5773.92|5773.92|5774.61|5774.61|5774.61|5774.61|5773.92|5773.92|0
1639497290000|2021-12-14 15:54:50|5774.3|5774.3|5772.88|5772.88|5774.3|5774.3|5772.88|5772.88|0
1639497300000|2021-12-14 15:55:00|5772.18|5772.18|5772.76|5772.76|5772.76|5772.76|5772.18|5772.18|0
1639497310000|2021-12-14 15:55:10|5772.47|5772.47|5774.17|5774.17|5774.17|5774.17|5772.47|5772.47|0
1639497320000|2021-12-14 15:55:20|5773.59|5773.59|5772.42|5772.42|5773.59|5773.59|5772.42|5772.42|0
1639497330000|2021-12-14 15:55:30|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|0
1639497340000|2021-12-14 15:55:40|5772.39|5772.39|5771.15|5771.15|5772.39|5772.39|5771.15|5771.15|0
1639497350000|2021-12-14 15:55:50|5770.72|5770.72|5769.76|5769.76|5770.96|5770.96|5769.76|5769.76|0
1639497360000|2021-12-14 15:56:00|5770.05|5770.05|5769.26|5769.26|5770.29|5770.29|5769.26|5769.26|0
1639497370000|2021-12-14 15:56:10|5769.04|5769.04|5770.52|5770.52|5770.52|5770.52|5768.5|5768.5|0
1639497380000|2021-12-14 15:56:20|5770.47|5770.47|5769.79|5769.79|5770.7|5770.7|5769.79|5769.79|0
1639497390000|2021-12-14 15:56:30|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|5769.27|0
1639497400000|2021-12-14 15:56:40|5768.98|5768.98|5770.2|5770.2|5770.2|5770.2|5768.98|5768.98|0
1639497410000|2021-12-14 15:56:50|5770.41|5770.41|5769.91|5769.91|5770.44|5770.44|5769.91|5769.91|0
1639497420000|2021-12-14 15:57:00|5769.9|5769.9|5770.86|5770.86|5770.89|5770.89|5769.9|5769.9|0
1639497430000|2021-12-14 15:57:10|5771.15|5771.15|5770.86|5770.86|5771.15|5771.15|5770.86|5770.86|0
1639497450000|2021-12-14 15:57:30|5770.57|5770.57|5769.88|5769.88|5770.57|5770.57|5769.88|5769.88|0
1639497470000|2021-12-14 15:57:50|5769.16|5769.16|5768.93|5768.93|5769.16|5769.16|5768.93|5768.93|0
1639497480000|2021-12-14 15:58:00|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|0
1639497490000|2021-12-14 15:58:10|5769.16|5769.16|5767.77|5767.77|5769.16|5769.16|5767.77|5767.77|0
1639497500000|2021-12-14 15:58:20|5767.56|5767.56|5767.85|5767.85|5768.06|5768.06|5767.56|5767.56|0
1639497510000|2021-12-14 15:58:30|5769.12|5769.12|5770.02|5770.02|5770.02|5770.02|5769.12|5769.12|0
1639497520000|2021-12-14 15:58:40|5769.81|5769.81|5770.91|5770.91|5771.15|5771.15|5769.81|5769.81|0
1639497530000|2021-12-14 15:58:50|5771.34|5771.34|5771.36|5771.36|5771.36|5771.36|5771.34|5771.34|0
1639497540000|2021-12-14 15:59:00|5771.07|5771.07|5770.32|5770.32|5771.07|5771.07|5770.32|5770.32|0
1639497550000|2021-12-14 15:59:10|5770.82|5770.82|5771.53|5771.53|5771.53|5771.53|5770.82|5770.82|0
1639497560000|2021-12-14 15:59:20|5771.81|5771.81|5772.55|5772.55|5772.55|5772.55|5771.81|5771.81|0
1639497570000|2021-12-14 15:59:30|5772.12|5772.12|5771.59|5771.59|5772.12|5772.12|5771.59|5771.59|0
1639497580000|2021-12-14 15:59:40|5771.37|5771.37|5771.61|5771.61|5771.85|5771.85|5771.08|5771.08|0
1639497590000|2021-12-14 15:59:50|5771.18|5771.18|5771.18|5771.18|5771.18|5771.18|5771.18|5771.18|0
1639497600000|2021-12-14 16:00:00|5770.97|5770.97|5767.85|5767.85|5771.18|5771.18|5767.85|5767.85|0
1639497610000|2021-12-14 16:00:10|5768.28|5768.28|5768.62|5768.62|5769.86|5769.86|5768.28|5768.28|0
1639497620000|2021-12-14 16:00:20|5768.33|5768.33|5769.34|5769.34|5769.34|5769.34|5767.85|5767.85|0
1639497630000|2021-12-14 16:00:30|5769.05|5769.05|5769.35|5769.35|5769.36|5769.36|5769.05|5769.05|0
1639497640000|2021-12-14 16:00:40|5769.33|5769.33|5769.28|5769.28|5769.33|5769.33|5769.04|5769.04|0
1639497650000|2021-12-14 16:00:50|5769.04|5769.04|5768.1|5768.1|5769.04|5769.04|5768.08|5768.08|0
1639497660000|2021-12-14 16:01:00|5768.11|5768.11|5765.92|5765.92|5768.11|5768.11|5765.92|5765.92|0
1639497670000|2021-12-14 16:01:10|5765.91|5765.91|5765.93|5765.93|5765.93|5765.93|5765.69|5765.69|0
1639497680000|2021-12-14 16:01:20|5765.92|5765.92|5765.86|5765.86|5765.92|5765.92|5765.86|5765.86|0
1639497690000|2021-12-14 16:01:30|5765.57|5765.57|5765.38|5765.38|5765.86|5765.86|5765.38|5765.38|0
1639497700000|2021-12-14 16:01:40|5765.67|5765.67|5766.51|5766.51|5766.8|5766.8|5765.11|5765.11|0
1639497710000|2021-12-14 16:01:50|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|0
1639497720000|2021-12-14 16:02:00|5765.98|5765.98|5764.5|5764.5|5765.98|5765.98|5764.5|5764.5|0
1639497730000|2021-12-14 16:02:10|5764.48|5764.48|5765.28|5765.28|5765.28|5765.28|5764.48|5764.48|0
1639497740000|2021-12-14 16:02:20|5765.04|5765.04|5766.24|5766.24|5766.24|5766.24|5764.54|5764.54|0
1639497750000|2021-12-14 16:02:30|5765.76|5765.76|5766.54|5766.54|5766.83|5766.83|5765.49|5765.49|0
1639497760000|2021-12-14 16:02:40|5766.78|5766.78|5767.23|5767.23|5767.23|5767.23|5766.78|5766.78|0
1639497770000|2021-12-14 16:02:50|5767.45|5767.45|5767.21|5767.21|5767.5|5767.5|5767.21|5767.21|0
1639497780000|2021-12-14 16:03:00|5767.18|5767.18|5766.74|5766.74|5767.18|5767.18|5766.71|5766.71|0
1639497790000|2021-12-14 16:03:10|5766.45|5766.45|5765.76|5765.76|5766.45|5766.45|5765.76|5765.76|0
1639497800000|2021-12-14 16:03:20|5765.97|5765.97|5767.5|5767.5|5767.5|5767.5|5765.97|5765.97|0
1639497810000|2021-12-14 16:03:30|5767.49|5767.49|5767.94|5767.94|5767.94|5767.94|5767.49|5767.49|0
1639497820000|2021-12-14 16:03:40|5767.73|5767.73|5767.25|5767.25|5767.73|5767.73|5767.25|5767.25|0
1639497830000|2021-12-14 16:03:50|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1639497840000|2021-12-14 16:04:00|5767.48|5767.48|5767.7|5767.7|5767.94|5767.94|5767.48|5767.48|0
1639497850000|2021-12-14 16:04:10|5767.46|5767.46|5767.94|5767.94|5767.94|5767.94|5767.46|5767.46|0
1639497860000|2021-12-14 16:04:20|5767.97|5767.97|5768.47|5768.47|5768.47|5768.47|5767.97|5767.97|0
1639497870000|2021-12-14 16:04:30|5768.51|5768.51|5768.31|5768.31|5768.51|5768.51|5767.19|5767.19|0
1639497880000|2021-12-14 16:04:40|5768.09|5768.09|5769.19|5769.19|5769.43|5769.43|5768.09|5768.09|0
1639497890000|2021-12-14 16:04:50|5769.22|5769.22|5769.92|5769.92|5770.21|5770.21|5769.22|5769.22|0
1639497900000|2021-12-14 16:05:00|5769.9|5769.9|5770.38|5770.38|5770.38|5770.38|5769.9|5769.9|0
1639497910000|2021-12-14 16:05:10|5770.6|5770.6|5771.12|5771.12|5771.12|5771.12|5770.6|5770.6|0
1639497920000|2021-12-14 16:05:20|5771.14|5771.14|5771.35|5771.35|5771.35|5771.35|5771.14|5771.14|0
1639497930000|2021-12-14 16:05:30|5771.36|5771.36|5773.25|5773.25|5773.25|5773.25|5771.36|5771.36|0
1639497940000|2021-12-14 16:05:40|5773.26|5773.26|5773.01|5773.01|5773.26|5773.26|5772.72|5772.72|0
1639497950000|2021-12-14 16:05:50|5773.25|5773.25|5773.29|5773.29|5773.29|5773.29|5773.25|5773.25|0
1639497960000|2021-12-14 16:06:00|5773.08|5773.08|5770.11|5770.11|5773.08|5773.08|5770.11|5770.11|0
1639497970000|2021-12-14 16:06:10|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1639497980000|2021-12-14 16:06:20|5769.84|5769.84|5768.62|5768.62|5769.84|5769.84|5768.62|5768.62|0
1639497990000|2021-12-14 16:06:30|5768.57|5768.57|5768.77|5768.77|5768.77|5768.77|5768.33|5768.33|0
1639498000000|2021-12-14 16:06:40|5768.99|5768.99|5770.55|5770.55|5770.76|5770.76|5768.99|5768.99|0
1639498010000|2021-12-14 16:06:50|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|0
1639498030000|2021-12-14 16:07:10|5770.02|5770.02|5769.82|5769.82|5770.02|5770.02|5769.78|5769.78|0
1639498040000|2021-12-14 16:07:20|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|0
1639498050000|2021-12-14 16:07:30|5769.89|5769.89|5769.68|5769.68|5769.89|5769.89|5769.68|5769.68|0
1639498060000|2021-12-14 16:07:40|5769.66|5769.66|5769.15|5769.15|5769.66|5769.66|5768.87|5768.87|0
1639498070000|2021-12-14 16:07:50|5769.37|5769.37|5771.06|5771.06|5771.06|5771.06|5769.37|5769.37|0
1639498080000|2021-12-14 16:08:00|5770.77|5770.77|5770.58|5770.58|5770.77|5770.77|5770.34|5770.34|0
1639498090000|2021-12-14 16:08:10|5770.87|5770.87|5770.87|5770.87|5770.87|5770.87|5770.87|5770.87|0
1639498100000|2021-12-14 16:08:20|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|0
1639498110000|2021-12-14 16:08:30|5770.33|5770.33|5769.37|5769.37|5770.33|5770.33|5769.37|5769.37|0
1639498120000|2021-12-14 16:08:40|5769.13|5769.13|5769.13|5769.13|5769.13|5769.13|5769.13|5769.13|0
1639498130000|2021-12-14 16:08:50|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|0
1639498140000|2021-12-14 16:09:00|5769.59|5769.59|5768.87|5768.87|5769.59|5769.59|5768.87|5768.87|0
1639498160000|2021-12-14 16:09:20|5768.63|5768.63|5767.81|5767.81|5768.87|5768.87|5767.6|5767.6|0
1639498170000|2021-12-14 16:09:30|5768.05|5768.05|5767.62|5767.62|5768.07|5768.07|5767.62|5767.62|0
1639498180000|2021-12-14 16:09:40|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|5768.14|0
1639498190000|2021-12-14 16:09:50|5767.93|5767.93|5767.16|5767.16|5767.93|5767.93|5767.16|5767.16|0
1639498200000|2021-12-14 16:10:00|5766.42|5766.42|5767.14|5767.14|5767.14|5767.14|5766.1|5766.1|0
1639498210000|2021-12-14 16:10:10|5767.36|5767.36|5768.07|5768.07|5768.07|5768.07|5767.36|5767.36|0
1639498220000|2021-12-14 16:10:20|5767.83|5767.83|5767.09|5767.09|5767.83|5767.83|5767.09|5767.09|0
1639498230000|2021-12-14 16:10:30|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|0
1639498240000|2021-12-14 16:10:40|5767.59|5767.59|5768.58|5768.58|5768.58|5768.58|5767.59|5767.59|0
1639498250000|2021-12-14 16:10:50|5768.59|5768.59|5768.59|5768.59|5768.59|5768.59|5768.59|5768.59|0
1639498260000|2021-12-14 16:11:00|5768.54|5768.54|5769.02|5769.02|5769.02|5769.02|5768.54|5768.54|0
1639498270000|2021-12-14 16:11:10|5769.45|5769.45|5770.21|5770.21|5770.21|5770.21|5769.45|5769.45|0
1639498280000|2021-12-14 16:11:20|5769.97|5769.97|5769.25|5769.25|5769.97|5769.97|5769.25|5769.25|0
1639498290000|2021-12-14 16:11:30|5769.54|5769.54|5769.25|5769.25|5769.54|5769.54|5769.25|5769.25|0
1639498300000|2021-12-14 16:11:40|5768.96|5768.96|5768.48|5768.48|5768.96|5768.96|5768.48|5768.48|0
1639498320000|2021-12-14 16:12:00|5768.77|5768.77|5768.82|5768.82|5768.82|5768.82|5768.77|5768.77|0
1639498330000|2021-12-14 16:12:10|5768.84|5768.84|5771.06|5771.06|5771.1|5771.1|5768.84|5768.84|0
1639498340000|2021-12-14 16:12:20|5770.77|5770.77|5769.95|5769.95|5770.77|5770.77|5769.95|5769.95|0
1639498350000|2021-12-14 16:12:30|5769.3|5769.3|5769.73|5769.73|5769.73|5769.73|5769.3|5769.3|0
1639498360000|2021-12-14 16:12:40|5769.26|5769.26|5768.97|5768.97|5769.26|5769.26|5768.97|5768.97|0
1639498370000|2021-12-14 16:12:50|5768.76|5768.76|5768.44|5768.44|5768.76|5768.76|5768.44|5768.44|0
1639498380000|2021-12-14 16:13:00|5768.2|5768.2|5768.44|5768.44|5768.44|5768.44|5767.91|5767.91|0
1639498390000|2021-12-14 16:13:10|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1639498400000|2021-12-14 16:13:20|5767.69|5767.69|5766.86|5766.86|5767.69|5767.69|5766.86|5766.86|0
1639498410000|2021-12-14 16:13:30|5766.83|5766.83|5766.81|5766.81|5766.83|5766.83|5766.81|5766.81|0
1639498420000|2021-12-14 16:13:40|5767.03|5767.03|5767.98|5767.98|5768.22|5768.22|5767|5767|0
1639498430000|2021-12-14 16:13:50|5767.77|5767.77|5766.76|5766.76|5767.77|5767.77|5766.76|5766.76|0
1639498440000|2021-12-14 16:14:00|5767.05|5767.05|5766.57|5766.57|5767.05|5767.05|5766.57|5766.57|0
1639498450000|2021-12-14 16:14:10|5766.33|5766.33|5766.16|5766.16|5766.37|5766.37|5766.12|5766.12|0
1639498460000|2021-12-14 16:14:20|5765.68|5765.68|5765.82|5765.82|5765.82|5765.82|5765.39|5765.39|0
1639498470000|2021-12-14 16:14:30|5765.39|5765.39|5765.39|5765.39|5765.41|5765.41|5765.39|5765.39|0
1639498480000|2021-12-14 16:14:40|5765.6|5765.6|5765.63|5765.63|5765.63|5765.63|5765.39|5765.39|0
1639498490000|2021-12-14 16:14:50|5765.39|5765.39|5764.93|5764.93|5765.39|5765.39|5764.93|5764.93|0
1639498500000|2021-12-14 16:15:00|5764.7|5764.7|5767.14|5767.14|5767.36|5767.36|5764.35|5764.35|0
1639498510000|2021-12-14 16:15:10|5767.43|5767.43|5767.86|5767.86|5768.15|5768.15|5767.43|5767.43|0
1639498520000|2021-12-14 16:15:20|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|0
1639498530000|2021-12-14 16:15:30|5768.39|5768.39|5768.89|5768.89|5768.89|5768.89|5768.39|5768.39|0
1639498540000|2021-12-14 16:15:40|5768.88|5768.88|5768.83|5768.83|5768.88|5768.88|5768.59|5768.59|0
1639498550000|2021-12-14 16:15:50|5768.54|5768.54|5768.56|5768.56|5768.56|5768.56|5768.54|5768.54|0
1639498560000|2021-12-14 16:16:00|5768.85|5768.85|5768.56|5768.56|5768.85|5768.85|5768.56|5768.56|0
1639498570000|2021-12-14 16:16:10|5768.34|5768.34|5770.08|5770.08|5770.08|5770.08|5768.34|5768.34|0
1639498580000|2021-12-14 16:16:20|5770.32|5770.32|5770.35|5770.35|5771.33|5771.33|5769.77|5769.77|0
1639498590000|2021-12-14 16:16:30|5770.06|5770.06|5770.04|5770.04|5770.06|5770.06|5770.04|5770.04|0
1639498600000|2021-12-14 16:16:40|5770.54|5770.54|5772.1|5772.1|5772.1|5772.1|5770.54|5770.54|0
1639498610000|2021-12-14 16:16:50|5772.77|5772.77|5773.01|5773.01|5773.01|5773.01|5772.77|5772.77|0
1639498620000|2021-12-14 16:17:00|5772.72|5772.72|5772.52|5772.52|5772.73|5772.73|5772.52|5772.52|0
1639498630000|2021-12-14 16:17:10|5772.73|5772.73|5772.69|5772.69|5772.73|5772.73|5772.69|5772.69|0
1639498640000|2021-12-14 16:17:20|5772.19|5772.19|5771.71|5771.71|5772.19|5772.19|5771.71|5771.71|0
1639498650000|2021-12-14 16:17:30|5771.48|5771.48|5771.04|5771.04|5771.48|5771.48|5771.04|5771.04|0
1639498660000|2021-12-14 16:17:40|5770.76|5770.76|5770.53|5770.53|5770.76|5770.76|5770.25|5770.25|0
1639498670000|2021-12-14 16:17:50|5770.55|5770.55|5770.1|5770.1|5770.55|5770.55|5770.1|5770.1|0
1639498680000|2021-12-14 16:18:00|5769.82|5769.82|5770.4|5770.4|5770.4|5770.4|5769.82|5769.82|0
1639498690000|2021-12-14 16:18:10|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1639498700000|2021-12-14 16:18:20|5771.07|5771.07|5769.15|5769.15|5771.07|5771.07|5769.15|5769.15|0
1639498710000|2021-12-14 16:18:30|5769.13|5769.13|5768.63|5768.63|5769.13|5769.13|5768.63|5768.63|0
1639498720000|2021-12-14 16:18:40|5769.06|5769.06|5769.8|5769.8|5769.8|5769.8|5769.06|5769.06|0
1639498740000|2021-12-14 16:19:00|5769.51|5769.51|5768.3|5768.3|5769.51|5769.51|5768.29|5768.29|0
1639498750000|2021-12-14 16:19:10|5768.01|5768.01|5767.58|5767.58|5768.01|5768.01|5767.58|5767.58|0
1639498760000|2021-12-14 16:19:20|5767.8|5767.8|5768.84|5768.84|5768.84|5768.84|5767.8|5767.8|0
1639498770000|2021-12-14 16:19:30|5768.85|5768.85|5769.55|5769.55|5769.55|5769.55|5768.85|5768.85|0
1639498780000|2021-12-14 16:19:40|5769.83|5769.83|5769.82|5769.82|5769.83|5769.83|5769.82|5769.82|0
1639498790000|2021-12-14 16:19:50|5769.37|5769.37|5769.6|5769.6|5769.6|5769.6|5769.37|5769.37|0
1639498800000|2021-12-14 16:20:00|5769.62|5769.62|5769.55|5769.55|5769.62|5769.62|5769.55|5769.55|0
1639498810000|2021-12-14 16:20:10|5769.76|5769.76|5770.4|5770.4|5770.92|5770.92|5769.76|5769.76|0
1639498820000|2021-12-14 16:20:20|5770.91|5770.91|5772.11|5772.11|5772.11|5772.11|5770.91|5770.91|0
1639498830000|2021-12-14 16:20:30|5771.59|5771.59|5770.18|5770.18|5771.59|5771.59|5769.96|5769.96|0
1639498840000|2021-12-14 16:20:40|5770.75|5770.75|5770.75|5770.75|5770.75|5770.75|5770.75|5770.75|0
1639498850000|2021-12-14 16:20:50|5770.18|5770.18|5769.22|5769.22|5770.18|5770.18|5768.93|5768.93|0
1639498870000|2021-12-14 16:21:10|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|0
1639498880000|2021-12-14 16:21:20|5768.92|5768.92|5769.59|5769.59|5770.12|5770.12|5768.91|5768.91|0
1639498890000|2021-12-14 16:21:30|5770.33|5770.33|5770.57|5770.57|5770.57|5770.57|5770.33|5770.33|0
1639498900000|2021-12-14 16:21:40|5770.05|5770.05|5770.28|5770.28|5770.57|5770.57|5770.05|5770.05|0
1639498910000|2021-12-14 16:21:50|5769.54|5769.54|5769.01|5769.01|5769.54|5769.54|5769.01|5769.01|0
1639498920000|2021-12-14 16:22:00|5768.49|5768.49|5768.03|5768.03|5768.49|5768.49|5767.72|5767.72|0
1639498930000|2021-12-14 16:22:10|5767.6|5767.6|5767.03|5767.03|5767.6|5767.6|5767.03|5767.03|0
1639498940000|2021-12-14 16:22:20|5766.26|5766.26|5765.75|5765.75|5766.26|5766.26|5765.51|5765.51|0
1639498950000|2021-12-14 16:22:30|5765.51|5765.51|5763.3|5763.3|5765.51|5765.51|5763.3|5763.3|0
1639498960000|2021-12-14 16:22:40|5763.02|5763.02|5762.56|5762.56|5763.02|5763.02|5762.56|5762.56|0
1639498970000|2021-12-14 16:22:50|5762.32|5762.32|5762.03|5762.03|5762.32|5762.32|5762.03|5762.03|0
1639498980000|2021-12-14 16:23:00|5762.02|5762.02|5760.14|5760.14|5762.02|5762.02|5760.14|5760.14|0
1639498990000|2021-12-14 16:23:10|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|0
1639499000000|2021-12-14 16:23:20|5760.34|5760.34|5760.79|5760.79|5760.79|5760.79|5760.34|5760.34|0
1639499010000|2021-12-14 16:23:30|5760.58|5760.58|5761.97|5761.97|5762.72|5762.72|5760.58|5760.58|0
1639499020000|2021-12-14 16:23:40|5761.73|5761.73|5760.94|5760.94|5761.73|5761.73|5760.7|5760.7|0
1639499030000|2021-12-14 16:23:50|5761.23|5761.23|5761.66|5761.66|5761.66|5761.66|5761.23|5761.23|0
1639499040000|2021-12-14 16:24:00|5762.14|5762.14|5762.35|5762.35|5762.35|5762.35|5761.68|5761.68|0
1639499050000|2021-12-14 16:24:10|5762.57|5762.57|5763.76|5763.76|5763.76|5763.76|5762.57|5762.57|0
1639499070000|2021-12-14 16:24:30|5763.47|5763.47|5763.47|5763.47|5763.47|5763.47|5763.47|5763.47|0
1639499080000|2021-12-14 16:24:40|5763.18|5763.18|5763.69|5763.69|5763.69|5763.69|5762.68|5762.68|0
1639499090000|2021-12-14 16:24:50|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|5763.93|0
1639499100000|2021-12-14 16:25:00|5763.91|5763.91|5763.24|5763.24|5763.91|5763.91|5763.24|5763.24|0
1639499110000|2021-12-14 16:25:10|5763.02|5763.02|5761.97|5761.97|5763.02|5763.02|5761.94|5761.94|0
1639499120000|2021-12-14 16:25:20|5762.26|5762.26|5762.38|5762.38|5762.91|5762.91|5762.26|5762.26|0
1639499130000|2021-12-14 16:25:30|5762.39|5762.39|5763.33|5763.33|5763.63|5763.63|5762.39|5762.39|0
1639499140000|2021-12-14 16:25:40|5763.35|5763.35|5761.58|5761.58|5763.35|5763.35|5761.58|5761.58|0
1639499150000|2021-12-14 16:25:50|5761.29|5761.29|5762.7|5762.7|5762.7|5762.7|5761.27|5761.27|0
1639499160000|2021-12-14 16:26:00|5762.14|5762.14|5764.68|5764.68|5764.97|5764.97|5762.14|5762.14|0
1639499170000|2021-12-14 16:26:10|5764.97|5764.97|5765.19|5765.19|5765.19|5765.19|5764.68|5764.68|0
1639499180000|2021-12-14 16:26:20|5765.22|5765.22|5765.37|5765.37|5766.22|5766.22|5764.93|5764.93|0
1639499190000|2021-12-14 16:26:30|5764.9|5764.9|5765.18|5765.18|5765.18|5765.18|5764.9|5764.9|0
1639499200000|2021-12-14 16:26:40|5765.17|5765.17|5766.01|5766.01|5766.01|5766.01|5765.17|5765.17|0
1639499210000|2021-12-14 16:26:50|5766.24|5766.24|5766.39|5766.39|5766.39|5766.39|5765.72|5765.72|0
1639499220000|2021-12-14 16:27:00|5766.67|5766.67|5766.24|5766.24|5766.67|5766.67|5766.24|5766.24|0
1639499230000|2021-12-14 16:27:10|5766.26|5766.26|5765.97|5765.97|5766.26|5766.26|5765.97|5765.97|0
1639499240000|2021-12-14 16:27:20|5765.68|5765.68|5765.15|5765.15|5765.68|5765.68|5765.15|5765.15|0
1639499250000|2021-12-14 16:27:30|5764.67|5764.67|5764.2|5764.2|5764.67|5764.67|5764.2|5764.2|0
1639499260000|2021-12-14 16:27:40|5764.49|5764.49|5764.94|5764.94|5764.94|5764.94|5764.49|5764.49|0
1639499270000|2021-12-14 16:27:50|5765.23|5765.23|5765.59|5765.59|5766.11|5766.11|5765.23|5765.23|0
1639499280000|2021-12-14 16:28:00|5765.38|5765.38|5764.54|5764.54|5765.39|5765.39|5764.54|5764.54|0
1639499290000|2021-12-14 16:28:10|5764.78|5764.78|5765.24|5765.24|5765.24|5765.24|5764.78|5764.78|0
1639499300000|2021-12-14 16:28:20|5764.95|5764.95|5764.15|5764.15|5764.95|5764.95|5764.15|5764.15|0
1639499310000|2021-12-14 16:28:30|5763.94|5763.94|5763.09|5763.09|5763.94|5763.94|5763.09|5763.09|0
1639499320000|2021-12-14 16:28:40|5763.11|5763.11|5762.18|5762.18|5763.11|5763.11|5762.1|5762.1|0
1639499330000|2021-12-14 16:28:50|5762.16|5762.16|5761.37|5761.37|5762.16|5762.16|5761.37|5761.37|0
1639499340000|2021-12-14 16:29:00|5761.61|5761.61|5762.17|5762.17|5762.41|5762.41|5761.38|5761.38|0
1639499350000|2021-12-14 16:29:10|5762.21|5762.21|5761.21|5761.21|5762.24|5762.24|5761.21|5761.21|0
1639499360000|2021-12-14 16:29:20|5760.63|5760.63|5761.93|5761.93|5761.93|5761.93|5760.63|5760.63|0
1639499370000|2021-12-14 16:29:30|5761.5|5761.5|5764.57|5764.57|5764.6|5764.6|5761.24|5761.24|0
1639499380000|2021-12-14 16:29:40|5764.81|5764.81|5764.85|5764.85|5765.05|5765.05|5763.77|5763.77|0
1639499390000|2021-12-14 16:29:50|5764.88|5764.88|5762.69|5762.69|5764.88|5764.88|5762.36|5762.36|0
1639556100000|2021-12-15 08:15:00|5697.34|5697.34|5697.44|5697.44|5698.16|5698.16|5697.34|5697.34|0
1639556110000|2021-12-15 08:15:10|5697.2|5697.2|5695.89|5695.89|5697.2|5697.2|5694.11|5694.11|0
1639556130000|2021-12-15 08:15:30|5695.6|5695.6|5696.42|5696.42|5696.42|5696.42|5695.6|5695.6|0
1639556140000|2021-12-15 08:15:40|5696.18|5696.18|5696.49|5696.49|5696.78|5696.78|5696.18|5696.18|0
1639556150000|2021-12-15 08:15:50|5696.4|5696.4|5696.87|5696.87|5696.87|5696.87|5696.4|5696.4|0
1639556160000|2021-12-15 08:16:00|5695.97|5695.97|5695.87|5695.87|5695.97|5695.97|5694|5694|0
1639556170000|2021-12-15 08:16:10|5695.63|5695.63|5695.87|5695.87|5695.87|5695.87|5695.63|5695.63|0
1639556180000|2021-12-15 08:16:20|5695.39|5695.39|5695.65|5695.65|5695.65|5695.65|5694.29|5694.29|0
1639556190000|2021-12-15 08:16:30|5695.44|5695.44|5693.98|5693.98|5695.46|5695.46|5693.98|5693.98|0
1639556200000|2021-12-15 08:16:40|5692.21|5692.21|5689.72|5689.72|5692.21|5692.21|5689.48|5689.48|0
1639556210000|2021-12-15 08:16:50|5689.73|5689.73|5687.29|5687.29|5690.16|5690.16|5687.29|5687.29|0
1639556220000|2021-12-15 08:17:00|5687.31|5687.31|5688.42|5688.42|5688.71|5688.71|5687.31|5687.31|0
1639556230000|2021-12-15 08:17:10|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|5687.56|0
1639556240000|2021-12-15 08:17:20|5687.77|5687.77|5690.68|5690.68|5691.37|5691.37|5687.77|5687.77|0
1639556250000|2021-12-15 08:17:30|5690.39|5690.39|5689.29|5689.29|5691.26|5691.26|5689.29|5689.29|0
1639556260000|2021-12-15 08:17:40|5688.71|5688.71|5686.64|5686.64|5689|5689|5686.64|5686.64|0
1639556270000|2021-12-15 08:17:50|5686.35|5686.35|5684.55|5684.55|5686.35|5686.35|5684.55|5684.55|0
1639556280000|2021-12-15 08:18:00|5684.53|5684.53|5686.29|5686.29|5686.29|5686.29|5684.53|5684.53|0
1639556290000|2021-12-15 08:18:10|5685.14|5685.14|5683.44|5683.44|5685.14|5685.14|5683.44|5683.44|0
1639556300000|2021-12-15 08:18:20|5684.02|5684.02|5684.55|5684.55|5684.55|5684.55|5684.02|5684.02|0
1639556310000|2021-12-15 08:18:30|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|5687.54|0
1639556320000|2021-12-15 08:18:40|5688.4|5688.4|5690.29|5690.29|5690.63|5690.63|5688.4|5688.4|0
1639556330000|2021-12-15 08:18:50|5690.58|5690.58|5692.09|5692.09|5692.73|5692.73|5690.58|5690.58|0
1639556340000|2021-12-15 08:19:00|5692.13|5692.13|5691.74|5691.74|5692.13|5692.13|5690.33|5690.33|0
1639556350000|2021-12-15 08:19:10|5692.45|5692.45|5692.16|5692.16|5692.45|5692.45|5692.16|5692.16|0
1639556360000|2021-12-15 08:19:20|5692.81|5692.81|5692.78|5692.78|5693.42|5693.42|5692.78|5692.78|0
1639556370000|2021-12-15 08:19:30|5692.81|5692.81|5692.54|5692.54|5692.81|5692.81|5692.33|5692.33|0
1639556380000|2021-12-15 08:19:40|5693.19|5693.19|5694.05|5694.05|5694.85|5694.85|5693.19|5693.19|0
1639556400000|2021-12-15 08:20:00|5694.12|5694.12|5696.03|5696.03|5696.03|5696.03|5694.12|5694.12|0
1639556410000|2021-12-15 08:20:10|5696.96|5696.96|5696.1|5696.1|5696.96|5696.96|5696.1|5696.1|0
1639556420000|2021-12-15 08:20:20|5695.81|5695.81|5695.14|5695.14|5695.81|5695.81|5694.85|5694.85|0
1639556430000|2021-12-15 08:20:30|5694.67|5694.67|5694.72|5694.72|5694.72|5694.72|5694.38|5694.38|0
1639556440000|2021-12-15 08:20:40|5694.14|5694.14|5694.48|5694.48|5694.48|5694.48|5693.37|5693.37|0
1639556450000|2021-12-15 08:20:50|5693.61|5693.61|5693.52|5693.52|5694.43|5694.43|5693.52|5693.52|0
1639556460000|2021-12-15 08:21:00|5693.73|5693.73|5694|5694|5694.02|5694.02|5693.73|5693.73|0
1639556470000|2021-12-15 08:21:10|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|0
1639556480000|2021-12-15 08:21:20|5693.16|5693.16|5692.29|5692.29|5693.16|5693.16|5692.29|5692.29|0
1639556490000|2021-12-15 08:21:30|5691.58|5691.58|5691.05|5691.05|5691.58|5691.58|5691.05|5691.05|0
1639556500000|2021-12-15 08:21:40|5690.81|5690.81|5690.89|5690.89|5691.1|5691.1|5690.81|5690.81|0
1639556510000|2021-12-15 08:21:50|5691.48|5691.48|5691.48|5691.48|5691.48|5691.48|5691.48|5691.48|0
1639556520000|2021-12-15 08:22:00|5691.51|5691.51|5691.06|5691.06|5691.54|5691.54|5690.94|5690.94|0
1639556530000|2021-12-15 08:22:10|5691.27|5691.27|5694.93|5694.93|5694.93|5694.93|5691.27|5691.27|0
1639556540000|2021-12-15 08:22:20|5693.81|5693.81|5693.81|5693.81|5693.81|5693.81|5693.81|5693.81|0
1639556550000|2021-12-15 08:22:30|5693.8|5693.8|5694.27|5694.27|5694.27|5694.27|5693.8|5693.8|0
1639556560000|2021-12-15 08:22:40|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|5694.56|0
1639556570000|2021-12-15 08:22:50|5694.85|5694.85|5695.09|5695.09|5695.09|5695.09|5694.85|5694.85|0
1639556580000|2021-12-15 08:23:00|5695.8|5695.8|5698.44|5698.44|5698.44|5698.44|5695.8|5695.8|0
1639556590000|2021-12-15 08:23:10|5698.49|5698.49|5696.12|5696.12|5698.49|5698.49|5696.12|5696.12|0
1639556600000|2021-12-15 08:23:20|5695.88|5695.88|5695.59|5695.59|5695.88|5695.88|5695.59|5695.59|0
1639556610000|2021-12-15 08:23:30|5696.04|5696.04|5695.8|5695.8|5696.04|5696.04|5695.8|5695.8|0
1639556620000|2021-12-15 08:23:40|5695.33|5695.33|5695.04|5695.04|5695.33|5695.33|5695.04|5695.04|0
1639556630000|2021-12-15 08:23:50|5694.8|5694.8|5694.8|5694.8|5694.8|5694.8|5694.8|5694.8|0
1639556640000|2021-12-15 08:24:00|5693.94|5693.94|5693.98|5693.98|5693.98|5693.98|5693.93|5693.93|0
1639556650000|2021-12-15 08:24:10|5694.55|5694.55|5694.84|5694.84|5694.84|5694.84|5694.55|5694.55|0
1639556660000|2021-12-15 08:24:20|5695.56|5695.56|5696.55|5696.55|5696.55|5696.55|5695.55|5695.55|0
1639556670000|2021-12-15 08:24:30|5696.08|5696.08|5696.32|5696.32|5696.32|5696.32|5696.08|5696.08|0
1639556680000|2021-12-15 08:24:40|5695.86|5695.86|5694.04|5694.04|5695.86|5695.86|5694.04|5694.04|0
1639556690000|2021-12-15 08:24:50|5694.05|5694.05|5693.89|5693.89|5694.1|5694.1|5693.89|5693.89|0
1639556700000|2021-12-15 08:25:00|5693.65|5693.65|5693.41|5693.41|5693.65|5693.65|5693.41|5693.41|0
1639556710000|2021-12-15 08:25:10|5693.19|5693.19|5692.62|5692.62|5693.19|5693.19|5692.33|5692.33|0
1639556720000|2021-12-15 08:25:20|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5691.87|5691.87|0
1639556730000|2021-12-15 08:25:30|5691.73|5691.73|5691.15|5691.15|5691.73|5691.73|5691.15|5691.15|0
1639556740000|2021-12-15 08:25:40|5690.25|5690.25|5689.36|5689.36|5690.25|5690.25|5688.62|5688.62|0
1639556750000|2021-12-15 08:25:50|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|0
1639556760000|2021-12-15 08:26:00|5689.22|5689.22|5688.93|5688.93|5689.22|5689.22|5688.93|5688.93|0
1639556770000|2021-12-15 08:26:10|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1639556780000|2021-12-15 08:26:20|5688.98|5688.98|5689.65|5689.65|5689.65|5689.65|5688.98|5688.98|0
1639556790000|2021-12-15 08:26:30|5689.66|5689.66|5689.86|5689.86|5689.86|5689.86|5689.65|5689.65|0
1639556800000|2021-12-15 08:26:40|5689.92|5689.92|5690.2|5690.2|5690.2|5690.2|5689.63|5689.63|0
1639556810000|2021-12-15 08:26:50|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|0
1639556820000|2021-12-15 08:27:00|5692.4|5692.4|5692.69|5692.69|5692.69|5692.69|5692.4|5692.4|0
1639556830000|2021-12-15 08:27:10|5692.45|5692.45|5692.11|5692.11|5692.69|5692.69|5692.11|5692.11|0
1639556840000|2021-12-15 08:27:20|5692.06|5692.06|5692.3|5692.3|5692.3|5692.3|5691.83|5691.83|0
1639556850000|2021-12-15 08:27:30|5692.01|5692.01|5691.93|5691.93|5692.01|5692.01|5691.93|5691.93|0
1639556860000|2021-12-15 08:27:40|5691.64|5691.64|5692.22|5692.22|5692.22|5692.22|5691.64|5691.64|0
1639556870000|2021-12-15 08:27:50|5691.64|5691.64|5692.38|5692.38|5692.38|5692.38|5691.64|5691.64|0
1639556880000|2021-12-15 08:28:00|5692.6|5692.6|5694.18|5694.18|5694.18|5694.18|5692.6|5692.6|0
1639556900000|2021-12-15 08:28:20|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.41|5693.41|0
1639556910000|2021-12-15 08:28:30|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|0
1639556920000|2021-12-15 08:28:40|5693.38|5693.38|5692.95|5692.95|5693.38|5693.38|5692.66|5692.66|0
1639556940000|2021-12-15 08:29:00|5692.66|5692.66|5693.64|5693.64|5693.64|5693.64|5692.63|5692.63|0
1639556950000|2021-12-15 08:29:10|5693.35|5693.35|5693.35|5693.35|5693.35|5693.35|5693.35|5693.35|0
1639556960000|2021-12-15 08:29:20|5693.13|5693.13|5693.37|5693.37|5694.35|5694.35|5693.13|5693.13|0
1639556970000|2021-12-15 08:29:30|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|0
1639556980000|2021-12-15 08:29:40|5693.59|5693.59|5694.57|5694.57|5694.57|5694.57|5693.59|5693.59|0
1639556990000|2021-12-15 08:29:50|5694.86|5694.86|5693.8|5693.8|5694.86|5694.86|5693.51|5693.51|0
1639557000000|2021-12-15 08:30:00|5693.51|5693.51|5692.85|5692.85|5693.51|5693.51|5692.61|5692.61|0
1639557010000|2021-12-15 08:30:10|5692.61|5692.61|5693.9|5693.9|5694.14|5694.14|5692.59|5692.59|0
1639557020000|2021-12-15 08:30:20|5693.67|5693.67|5691.99|5691.99|5693.67|5693.67|5691.99|5691.99|0
1639557040000|2021-12-15 08:30:40|5691.11|5691.11|5690.83|5690.83|5691.11|5691.11|5690.53|5690.53|0
1639557050000|2021-12-15 08:30:50|5692.6|5692.6|5691.72|5691.72|5693.25|5693.25|5691.72|5691.72|0
1639557060000|2021-12-15 08:31:00|5691.95|5691.95|5692.77|5692.77|5692.77|5692.77|5691.95|5691.95|0
1639557070000|2021-12-15 08:31:10|5692.56|5692.56|5691.05|5691.05|5692.56|5692.56|5691.05|5691.05|0
1639557090000|2021-12-15 08:31:30|5690.81|5690.81|5691.05|5691.05|5691.05|5691.05|5690.81|5690.81|0
1639557100000|2021-12-15 08:31:40|5690.83|5690.83|5695|5695|5695|5695|5690.83|5690.83|0
1639557110000|2021-12-15 08:31:50|5695.21|5695.21|5696.08|5696.08|5696.66|5696.66|5695.21|5695.21|0
1639557120000|2021-12-15 08:32:00|5695.86|5695.86|5697.06|5697.06|5697.06|5697.06|5695.86|5695.86|0
1639557130000|2021-12-15 08:32:10|5697.11|5697.11|5696.82|5696.82|5697.11|5697.11|5696.82|5696.82|0
1639557140000|2021-12-15 08:32:20|5696.85|5696.85|5697.11|5697.11|5697.14|5697.14|5696.85|5696.85|0
1639557160000|2021-12-15 08:32:40|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|0
1639557170000|2021-12-15 08:32:50|5697.99|5697.99|5696.82|5696.82|5697.99|5697.99|5696.82|5696.82|0
1639557180000|2021-12-15 08:33:00|5697.11|5697.11|5697.14|5697.14|5697.14|5697.14|5697.11|5697.11|0
1639557190000|2021-12-15 08:33:10|5697.16|5697.16|5697.16|5697.16|5697.16|5697.16|5697.16|5697.16|0
1639557200000|2021-12-15 08:33:20|5697.81|5697.81|5698.57|5698.57|5698.86|5698.86|5697.81|5697.81|0
1639557210000|2021-12-15 08:33:30|5698.28|5698.28|5697.9|5697.9|5698.57|5698.57|5697.9|5697.9|0
1639557220000|2021-12-15 08:33:40|5697.93|5697.93|5699.44|5699.44|5699.44|5699.44|5697.64|5697.64|0
1639557230000|2021-12-15 08:33:50|5698.57|5698.57|5699.44|5699.44|5699.44|5699.44|5698.57|5698.57|0
1639557240000|2021-12-15 08:34:00|5698.86|5698.86|5698.43|5698.43|5698.86|5698.86|5698.43|5698.43|0
1639557250000|2021-12-15 08:34:10|5698.42|5698.42|5697.46|5697.46|5698.42|5698.42|5697.46|5697.46|0
1639557260000|2021-12-15 08:34:20|5697.75|5697.75|5697.75|5697.75|5697.75|5697.75|5697.75|5697.75|0
1639557270000|2021-12-15 08:34:30|5697.97|5697.97|5697.73|5697.73|5697.97|5697.97|5697.73|5697.73|0
1639557280000|2021-12-15 08:34:40|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|0
1639557300000|2021-12-15 08:35:00|5698.45|5698.45|5698.74|5698.74|5698.74|5698.74|5698.45|5698.45|0
1639557310000|2021-12-15 08:35:10|5698.45|5698.45|5699.03|5699.03|5699.03|5699.03|5698.45|5698.45|0
1639557320000|2021-12-15 08:35:20|5698.74|5698.74|5697.66|5697.66|5698.74|5698.74|5697.66|5697.66|0
1639557330000|2021-12-15 08:35:30|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|5697.95|0
1639557350000|2021-12-15 08:35:50|5699.17|5699.17|5697.9|5697.9|5699.46|5699.46|5697.9|5697.9|0
1639557360000|2021-12-15 08:36:00|5697.62|5697.62|5697.33|5697.33|5697.62|5697.62|5697.33|5697.33|0
1639557380000|2021-12-15 08:36:20|5697.09|5697.09|5695.73|5695.73|5697.09|5697.09|5695.73|5695.73|0
1639557390000|2021-12-15 08:36:30|5694.91|5694.91|5693.93|5693.93|5694.91|5694.91|5693.93|5693.93|0
1639557400000|2021-12-15 08:36:40|5693.35|5693.35|5693.3|5693.3|5693.35|5693.35|5693.3|5693.3|0
1639557410000|2021-12-15 08:36:50|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|0
1639557420000|2021-12-15 08:37:00|5691.11|5691.11|5689.65|5689.65|5691.11|5691.11|5689.57|5689.57|0
1639557430000|2021-12-15 08:37:10|5689.62|5689.62|5690.04|5690.04|5690.04|5690.04|5689.61|5689.61|0
1639557440000|2021-12-15 08:37:20|5689.33|5689.33|5688.18|5688.18|5689.33|5689.33|5688.18|5688.18|0
1639557450000|2021-12-15 08:37:30|5687.36|5687.36|5687.02|5687.02|5687.6|5687.6|5687.02|5687.02|0
1639557460000|2021-12-15 08:37:40|5688.14|5688.14|5689.01|5689.01|5689.01|5689.01|5688.14|5688.14|0
1639557470000|2021-12-15 08:37:50|5689.02|5689.02|5689.02|5689.02|5689.02|5689.02|5689.02|5689.02|0
1639557480000|2021-12-15 08:38:00|5689.26|5689.26|5688.68|5688.68|5689.26|5689.26|5688.68|5688.68|0
1639557500000|2021-12-15 08:38:20|5688.92|5688.92|5689.57|5689.57|5689.57|5689.57|5688.92|5688.92|0
1639557510000|2021-12-15 08:38:30|5689.86|5689.86|5689.86|5689.86|5689.86|5689.86|5689.86|5689.86|0
1639557520000|2021-12-15 08:38:40|5690.43|5690.43|5690.2|5690.2|5690.43|5690.43|5690.2|5690.2|0
1639557530000|2021-12-15 08:38:50|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|0
1639557560000|2021-12-15 08:39:20|5690.2|5690.2|5690.2|5690.2|5690.2|5690.2|5690.2|5690.2|0
1639557570000|2021-12-15 08:39:30|5690.49|5690.49|5691.18|5691.18|5691.42|5691.42|5690.49|5690.49|0
1639557580000|2021-12-15 08:39:40|5690.96|5690.96|5690.72|5690.72|5690.96|5690.96|5690.72|5690.72|0
1639557590000|2021-12-15 08:39:50|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|0
1639557600000|2021-12-15 08:40:00|5690.63|5690.63|5688.69|5688.69|5690.63|5690.63|5688.69|5688.69|0
1639557610000|2021-12-15 08:40:10|5688.47|5688.47|5687.97|5687.97|5688.47|5688.47|5687.97|5687.97|0
1639557630000|2021-12-15 08:40:30|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|5688.18|0
1639557640000|2021-12-15 08:40:40|5687.75|5687.75|5687.75|5687.75|5687.75|5687.75|5687.75|5687.75|0
1639557650000|2021-12-15 08:40:50|5688.18|5688.18|5688.22|5688.22|5688.22|5688.22|5688.18|5688.18|0
1639557660000|2021-12-15 08:41:00|5687.5|5687.5|5686.45|5686.45|5687.5|5687.5|5686.45|5686.45|0
1639557670000|2021-12-15 08:41:10|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|5685.54|0
1639557680000|2021-12-15 08:41:20|5685.78|5685.78|5685.78|5685.78|5685.78|5685.78|5685.78|5685.78|0
1639557690000|2021-12-15 08:41:30|5686.21|5686.21|5686.21|5686.21|5686.21|5686.21|5686.21|5686.21|0
1639557700000|2021-12-15 08:41:40|5686.68|5686.68|5686.68|5686.68|5686.68|5686.68|5686.68|5686.68|0
1639557710000|2021-12-15 08:41:50|5686.45|5686.45|5686.92|5686.92|5686.92|5686.92|5686.45|5686.45|0
1639557720000|2021-12-15 08:42:00|5687.16|5687.16|5686.45|5686.45|5687.16|5687.16|5686.45|5686.45|0
1639557730000|2021-12-15 08:42:10|5687.74|5687.74|5687.72|5687.72|5687.95|5687.95|5687.72|5687.72|0
1639557740000|2021-12-15 08:42:20|5687.43|5687.43|5688.01|5688.01|5688.01|5688.01|5687.43|5687.43|0
1639557750000|2021-12-15 08:42:30|5688.22|5688.22|5687|5687|5688.22|5688.22|5686.93|5686.93|0
1639557760000|2021-12-15 08:42:40|5685.92|5685.92|5685.18|5685.18|5685.92|5685.92|5685.18|5685.18|0
1639557770000|2021-12-15 08:42:50|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|5685.47|0
1639557780000|2021-12-15 08:43:00|5685.51|5685.51|5685.38|5685.38|5685.51|5685.51|5685.38|5685.38|0
1639557790000|2021-12-15 08:43:10|5685.47|5685.47|5685.52|5685.52|5685.52|5685.52|5685.23|5685.23|0
1639557800000|2021-12-15 08:43:20|5685.57|5685.57|5685.57|5685.57|5685.57|5685.57|5685.57|5685.57|0
1639557810000|2021-12-15 08:43:30|5685.5|5685.5|5685.93|5685.93|5685.93|5685.93|5685.5|5685.5|0
1639557820000|2021-12-15 08:43:40|5685.69|5685.69|5687.99|5687.99|5687.99|5687.99|5685.69|5685.69|0
1639557840000|2021-12-15 08:44:00|5688.05|5688.05|5688.25|5688.25|5688.25|5688.25|5688.01|5688.01|0
1639557880000|2021-12-15 08:44:40|5689.36|5689.36|5690.38|5690.38|5690.38|5690.38|5689.36|5689.36|0
1639557890000|2021-12-15 08:44:50|5690.4|5690.4|5690.65|5690.65|5690.65|5690.65|5690.4|5690.4|0
1639557900000|2021-12-15 08:45:00|5690.08|5690.08|5688|5688|5690.08|5690.08|5688|5688|0
1639557910000|2021-12-15 08:45:10|5687.71|5687.71|5688|5688|5688.29|5688.29|5687.71|5687.71|0
1639557920000|2021-12-15 08:45:20|5688.02|5688.02|5687.57|5687.57|5688.02|5688.02|5687.57|5687.57|0
1639557930000|2021-12-15 08:45:30|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|5688.47|0
1639557940000|2021-12-15 08:45:40|5688.26|5688.26|5688|5688|5688.47|5688.47|5688|5688|0
1639557950000|2021-12-15 08:45:50|5687.76|5687.76|5687.09|5687.09|5687.76|5687.76|5687.09|5687.09|0
1639557960000|2021-12-15 08:46:00|5687.38|5687.38|5688.95|5688.95|5688.95|5688.95|5687.38|5687.38|0
1639557970000|2021-12-15 08:46:10|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|0
1639558000000|2021-12-15 08:46:40|5690.97|5690.97|5690.98|5690.98|5690.98|5690.98|5690.97|5690.97|0
1639558020000|2021-12-15 08:47:00|5690.5|5690.5|5689.86|5689.86|5690.5|5690.5|5689.86|5689.86|0
1639558030000|2021-12-15 08:47:10|5689.09|5689.09|5689.13|5689.13|5689.34|5689.34|5689.05|5689.05|0
1639558050000|2021-12-15 08:47:30|5688.89|5688.89|5687.21|5687.21|5688.89|5688.89|5687.21|5687.21|0
1639558060000|2021-12-15 08:47:40|5687.19|5687.19|5688.19|5688.19|5688.19|5688.19|5687.19|5687.19|0
1639558080000|2021-12-15 08:48:00|5687.69|5687.69|5687.4|5687.4|5687.69|5687.69|5687.4|5687.4|0
1639558090000|2021-12-15 08:48:10|5687.83|5687.83|5687.83|5687.83|5687.83|5687.83|5687.83|5687.83|0
1639558100000|2021-12-15 08:48:20|5687.54|5687.54|5687.78|5687.78|5687.83|5687.83|5687.54|5687.54|0
1639558110000|2021-12-15 08:48:30|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|0
1639558120000|2021-12-15 08:48:40|5688.31|5688.31|5688.89|5688.89|5688.89|5688.89|5688.31|5688.31|0
1639558140000|2021-12-15 08:49:00|5688.65|5688.65|5688.22|5688.22|5688.65|5688.65|5688.22|5688.22|0
1639558150000|2021-12-15 08:49:10|5688.65|5688.65|5690.06|5690.06|5690.06|5690.06|5688.65|5688.65|0
1639558170000|2021-12-15 08:49:30|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|0
1639558180000|2021-12-15 08:49:40|5690.75|5690.75|5690.75|5690.75|5690.75|5690.75|5690.75|5690.75|0
1639558190000|2021-12-15 08:49:50|5691.33|5691.33|5691.62|5691.62|5691.62|5691.62|5691.33|5691.33|0
1639558200000|2021-12-15 08:50:00|5690.57|5690.57|5689.71|5689.71|5690.57|5690.57|5689.71|5689.71|0
1639558210000|2021-12-15 08:50:10|5689.99|5689.99|5688.69|5688.69|5689.99|5689.99|5688.65|5688.65|0
1639558220000|2021-12-15 08:50:20|5688.11|5688.11|5688.11|5688.11|5688.11|5688.11|5688.11|5688.11|0
1639558230000|2021-12-15 08:50:30|5687.87|5687.87|5687.66|5687.66|5687.87|5687.87|5687.66|5687.66|0
1639558240000|2021-12-15 08:50:40|5687.94|5687.94|5687.96|5687.96|5687.96|5687.96|5687.94|5687.94|0
1639558260000|2021-12-15 08:51:00|5688.39|5688.39|5689.92|5689.92|5689.92|5689.92|5688.39|5688.39|0
1639558270000|2021-12-15 08:51:10|5690.41|5690.41|5690.75|5690.75|5690.75|5690.75|5690.17|5690.17|0
1639558280000|2021-12-15 08:51:20|5691.63|5691.63|5691.87|5691.87|5691.87|5691.87|5691.63|5691.63|0
1639558290000|2021-12-15 08:51:30|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|0
1639558310000|2021-12-15 08:51:50|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|0
1639558320000|2021-12-15 08:52:00|5692.03|5692.03|5692.32|5692.32|5692.32|5692.32|5692.03|5692.03|0
1639558330000|2021-12-15 08:52:10|5692.08|5692.08|5691.85|5691.85|5692.08|5692.08|5691.85|5691.85|0
1639558340000|2021-12-15 08:52:20|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|5692.08|0
1639558350000|2021-12-15 08:52:30|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|0
1639558360000|2021-12-15 08:52:40|5692.59|5692.59|5692.3|5692.3|5692.59|5692.59|5692.3|5692.3|0
1639558370000|2021-12-15 08:52:50|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|5692.31|0
1639558380000|2021-12-15 08:53:00|5691.67|5691.67|5691.35|5691.35|5691.67|5691.67|5691.35|5691.35|0
1639558390000|2021-12-15 08:53:10|5691.29|5691.29|5690.48|5690.48|5691.58|5691.58|5690.48|5690.48|0
1639558400000|2021-12-15 08:53:20|5690.26|5690.26|5691.08|5691.08|5691.08|5691.08|5690.26|5690.26|0
1639558410000|2021-12-15 08:53:30|5690.84|5690.84|5690.84|5690.84|5690.84|5690.84|5690.84|5690.84|0
1639558430000|2021-12-15 08:53:50|5689.69|5689.69|5690.64|5690.64|5690.64|5690.64|5689.69|5689.69|0
1639558440000|2021-12-15 08:54:00|5691.36|5691.36|5692.1|5692.1|5692.1|5692.1|5691.36|5691.36|0
1639558450000|2021-12-15 08:54:10|5692.31|5692.31|5692.79|5692.79|5692.79|5692.79|5692.31|5692.31|0
1639558470000|2021-12-15 08:54:30|5692.31|5692.31|5690.73|5690.73|5692.31|5692.31|5689.82|5689.82|0
1639558480000|2021-12-15 08:54:40|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|0
1639558490000|2021-12-15 08:54:50|5690.45|5690.45|5690.16|5690.16|5690.45|5690.45|5690.16|5690.16|0
1639558510000|2021-12-15 08:55:10|5689.68|5689.68|5688.75|5688.75|5689.68|5689.68|5688.46|5688.46|0
1639558520000|2021-12-15 08:55:20|5688.22|5688.22|5687.64|5687.64|5688.22|5688.22|5687.64|5687.64|0
1639558530000|2021-12-15 08:55:30|5687.41|5687.41|5686.93|5686.93|5687.41|5687.41|5686.93|5686.93|0
1639558540000|2021-12-15 08:55:40|5685.64|5685.64|5684.27|5684.27|5685.64|5685.64|5684.27|5684.27|0
1639558550000|2021-12-15 08:55:50|5683.98|5683.98|5682.69|5682.69|5684.27|5684.27|5682.69|5682.69|0
1639558560000|2021-12-15 08:56:00|5682.4|5682.4|5681.16|5681.16|5682.4|5682.4|5681.16|5681.16|0
1639558570000|2021-12-15 08:56:10|5681.09|5681.09|5681.71|5681.71|5681.71|5681.71|5681.06|5681.06|0
1639558580000|2021-12-15 08:56:20|5682.14|5682.14|5682.14|5682.14|5682.14|5682.14|5682.14|5682.14|0
1639558590000|2021-12-15 08:56:30|5682.11|5682.11|5681.82|5681.82|5682.11|5682.11|5681.82|5681.82|0
1639558600000|2021-12-15 08:56:40|5681.53|5681.53|5680.67|5680.67|5681.53|5681.53|5680.67|5680.67|0
1639558610000|2021-12-15 08:56:50|5680.38|5680.38|5679.08|5679.08|5680.38|5680.38|5679.08|5679.08|0
1639558620000|2021-12-15 08:57:00|5678.73|5678.73|5678.6|5678.6|5678.96|5678.96|5678.6|5678.6|0
1639558630000|2021-12-15 08:57:10|5679.47|5679.47|5678.91|5678.91|5679.47|5679.47|5678.91|5678.91|0
1639558640000|2021-12-15 08:57:20|5678.63|5678.63|5678.29|5678.29|5678.86|5678.86|5678.29|5678.29|0
1639558650000|2021-12-15 08:57:30|5678.23|5678.23|5678.49|5678.49|5678.49|5678.49|5678.2|5678.2|0
1639558660000|2021-12-15 08:57:40|5678.45|5678.45|5678.67|5678.67|5678.67|5678.67|5678.45|5678.45|0
1639558670000|2021-12-15 08:57:50|5678.64|5678.64|5679.55|5679.55|5679.55|5679.55|5678.64|5678.64|0
1639558680000|2021-12-15 08:58:00|5680.03|5680.03|5679.74|5679.74|5680.03|5680.03|5679.74|5679.74|0
1639558690000|2021-12-15 08:58:10|5678.97|5678.97|5678.3|5678.3|5678.97|5678.97|5678.3|5678.3|0
1639558700000|2021-12-15 08:58:20|5678.73|5678.73|5678.81|5678.81|5678.82|5678.82|5678.73|5678.73|0
1639558710000|2021-12-15 08:58:30|5678.82|5678.82|5678.77|5678.77|5679.06|5679.06|5678.77|5678.77|0
1639558720000|2021-12-15 08:58:40|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|0
1639558730000|2021-12-15 08:58:50|5678.31|5678.31|5678.1|5678.1|5678.31|5678.31|5678.1|5678.1|0
1639558740000|2021-12-15 08:59:00|5678.07|5678.07|5676.78|5676.78|5678.07|5678.07|5676.78|5676.78|0
1639558750000|2021-12-15 08:59:10|5676.49|5676.49|5677.07|5677.07|5677.07|5677.07|5676.49|5676.49|0
1639558760000|2021-12-15 08:59:20|5677.5|5677.5|5678.21|5678.21|5678.43|5678.43|5677.5|5677.5|0
1639558770000|2021-12-15 08:59:30|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|5678.79|0
1639558790000|2021-12-15 08:59:50|5679.08|5679.08|5679.94|5679.94|5679.94|5679.94|5679.08|5679.08|0
1639558800000|2021-12-15 09:00:00|5679.96|5679.96|5682.14|5682.14|5682.14|5682.14|5679.96|5679.96|0
1639558810000|2021-12-15 09:00:10|5682.79|5682.79|5685.22|5685.22|5685.22|5685.22|5682.79|5682.79|0
1639558820000|2021-12-15 09:00:20|5685.21|5685.21|5685.19|5685.19|5685.21|5685.21|5685.19|5685.19|0
1639558830000|2021-12-15 09:00:30|5686.3|5686.3|5686.3|5686.3|5686.3|5686.3|5686.3|5686.3|0
1639558840000|2021-12-15 09:00:40|5685.46|5685.46|5685.46|5685.46|5685.46|5685.46|5685.46|5685.46|0
1639558870000|2021-12-15 09:01:10|5686.33|5686.33|5687.37|5687.37|5687.37|5687.37|5686.33|5686.33|0
1639558880000|2021-12-15 09:01:20|5687.41|5687.41|5688.06|5688.06|5688.06|5688.06|5687.41|5687.41|0
1639558890000|2021-12-15 09:01:30|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|0
1639558910000|2021-12-15 09:01:50|5688.63|5688.63|5688.65|5688.65|5688.65|5688.65|5688.17|5688.17|0
1639558920000|2021-12-15 09:02:00|5689.08|5689.08|5689.8|5689.8|5689.8|5689.8|5689.08|5689.08|0
1639558930000|2021-12-15 09:02:10|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|0
1639558940000|2021-12-15 09:02:20|5691.21|5691.21|5691.67|5691.67|5691.96|5691.96|5691.21|5691.21|0
1639558950000|2021-12-15 09:02:30|5691.91|5691.91|5691.38|5691.38|5691.91|5691.91|5691.38|5691.38|0
1639558960000|2021-12-15 09:02:40|5691.67|5691.67|5691.67|5691.67|5691.67|5691.67|5691.67|5691.67|0
1639558970000|2021-12-15 09:02:50|5691.38|5691.38|5691.49|5691.49|5691.49|5691.49|5691.38|5691.38|0
1639558980000|2021-12-15 09:03:00|5691.52|5691.52|5691.31|5691.31|5691.52|5691.52|5691.2|5691.2|0
1639558990000|2021-12-15 09:03:10|5691.33|5691.33|5691.33|5691.33|5691.33|5691.33|5691.33|5691.33|0
1639559000000|2021-12-15 09:03:20|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|5691.29|0
1639559010000|2021-12-15 09:03:30|5691.08|5691.08|5691.55|5691.55|5691.55|5691.55|5691.08|5691.08|0
1639559020000|2021-12-15 09:03:40|5691.52|5691.52|5690.99|5690.99|5691.52|5691.52|5690.99|5690.99|0
1639559030000|2021-12-15 09:03:50|5690.32|5690.32|5688.62|5688.62|5690.32|5690.32|5688.62|5688.62|0
1639559040000|2021-12-15 09:04:00|5688.19|5688.19|5687.82|5687.82|5688.19|5688.19|5687.82|5687.82|0
1639559060000|2021-12-15 09:04:20|5687.84|5687.84|5688.13|5688.13|5688.13|5688.13|5687.84|5687.84|0
1639559070000|2021-12-15 09:04:30|5688.14|5688.14|5688.57|5688.57|5688.57|5688.57|5688.14|5688.14|0
1639559080000|2021-12-15 09:04:40|5688|5688|5687.21|5687.21|5688|5688|5687.21|5687.21|0
1639559090000|2021-12-15 09:04:50|5686.35|5686.35|5686.58|5686.58|5686.58|5686.58|5686.35|5686.35|0
1639559100000|2021-12-15 09:05:00|5686.48|5686.48|5685.61|5685.61|5686.48|5686.48|5685.61|5685.61|0
1639559110000|2021-12-15 09:05:10|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|0
1639559120000|2021-12-15 09:05:20|5684.94|5684.94|5683.22|5683.22|5684.94|5684.94|5683.22|5683.22|0
1639559140000|2021-12-15 09:05:40|5683.94|5683.94|5684.44|5684.44|5684.44|5684.44|5683.94|5683.94|0
1639559150000|2021-12-15 09:05:50|5684.48|5684.48|5684.51|5684.51|5684.51|5684.51|5684.48|5684.48|0
1639559160000|2021-12-15 09:06:00|5684.53|5684.53|5685.26|5685.26|5685.26|5685.26|5684.53|5684.53|0
1639559170000|2021-12-15 09:06:10|5684.68|5684.68|5684.97|5684.97|5684.97|5684.97|5684.68|5684.68|0
1639559180000|2021-12-15 09:06:20|5684.68|5684.68|5684.39|5684.39|5684.68|5684.68|5684.39|5684.39|0
1639559190000|2021-12-15 09:06:30|5684.11|5684.11|5684.11|5684.11|5684.11|5684.11|5684.11|5684.11|0
1639559200000|2021-12-15 09:06:40|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|5683.92|0
1639559220000|2021-12-15 09:07:00|5684.5|5684.5|5684.71|5684.71|5684.71|5684.71|5684.5|5684.5|0
1639559230000|2021-12-15 09:07:10|5684.73|5684.73|5684.74|5684.74|5684.74|5684.74|5684.73|5684.73|0
1639559240000|2021-12-15 09:07:20|5684.75|5684.75|5684.8|5684.8|5684.8|5684.8|5684.75|5684.75|0
1639559250000|2021-12-15 09:07:30|5684.85|5684.85|5684.85|5684.85|5684.85|5684.85|5684.85|5684.85|0
1639559260000|2021-12-15 09:07:40|5685.06|5685.06|5687.12|5687.12|5687.12|5687.12|5685.06|5685.06|0
1639559270000|2021-12-15 09:07:50|5687.77|5687.77|5687.76|5687.76|5687.77|5687.77|5687.76|5687.76|0
1639559280000|2021-12-15 09:08:00|5688.23|5688.23|5688.52|5688.52|5688.52|5688.52|5688.23|5688.23|0
1639559290000|2021-12-15 09:08:10|5689.19|5689.19|5689.19|5689.19|5689.19|5689.19|5689.19|5689.19|0
1639559300000|2021-12-15 09:08:20|5689.93|5689.93|5689.93|5689.93|5689.93|5689.93|5689.93|5689.93|0
1639559310000|2021-12-15 09:08:30|5689.46|5689.46|5689.46|5689.46|5689.46|5689.46|5688.88|5688.88|0
1639559320000|2021-12-15 09:08:40|5689.03|5689.03|5687.3|5687.3|5689.03|5689.03|5687.09|5687.09|0
1639559330000|2021-12-15 09:08:50|5686.42|5686.42|5686.34|5686.34|5686.42|5686.42|5686.34|5686.34|0
1639559340000|2021-12-15 09:09:00|5686.63|5686.63|5687.99|5687.99|5687.99|5687.99|5686.63|5686.63|0
1639559350000|2021-12-15 09:09:10|5687.52|5687.52|5688.38|5688.38|5688.38|5688.38|5687.52|5687.52|0
1639559360000|2021-12-15 09:09:20|5688.41|5688.41|5688.41|5688.41|5688.41|5688.41|5688.41|5688.41|0
1639559370000|2021-12-15 09:09:30|5688.65|5688.65|5688.36|5688.36|5688.65|5688.65|5688.36|5688.36|0
1639559380000|2021-12-15 09:09:40|5689.12|5689.12|5689.41|5689.41|5689.41|5689.41|5689.12|5689.12|0
1639559390000|2021-12-15 09:09:50|5689.84|5689.84|5689.63|5689.63|5689.84|5689.84|5689.63|5689.63|0
1639559400000|2021-12-15 09:10:00|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|0
1639559410000|2021-12-15 09:10:10|5690.35|5690.35|5691.07|5691.07|5691.07|5691.07|5690.35|5690.35|0
1639559420000|2021-12-15 09:10:20|5691.31|5691.31|5692.22|5692.22|5692.22|5692.22|5691.31|5691.31|0
1639559430000|2021-12-15 09:10:30|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|0
1639559440000|2021-12-15 09:10:40|5691.4|5691.4|5690.9|5690.9|5691.4|5691.4|5690.9|5690.9|0
1639559460000|2021-12-15 09:11:00|5690.47|5690.47|5689.76|5689.76|5690.47|5690.47|5689.76|5689.76|0
1639559480000|2021-12-15 09:11:20|5690.23|5690.23|5690.45|5690.45|5690.45|5690.45|5690.23|5690.23|0
1639559510000|2021-12-15 09:11:50|5690.16|5690.16|5691.03|5691.03|5691.03|5691.03|5690.16|5690.16|0
1639559530000|2021-12-15 09:12:10|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|5690.59|0
1639559550000|2021-12-15 09:12:30|5690.58|5690.58|5690.58|5690.58|5690.58|5690.58|5690.58|5690.58|0
1639559560000|2021-12-15 09:12:40|5690.01|5690.01|5690.34|5690.34|5690.34|5690.34|5690.01|5690.01|0
1639559570000|2021-12-15 09:12:50|5689.62|5689.62|5687.78|5687.78|5689.62|5689.62|5687.78|5687.78|0
1639559580000|2021-12-15 09:13:00|5687.49|5687.49|5686.33|5686.33|5687.49|5687.49|5686.3|5686.3|0
1639559590000|2021-12-15 09:13:10|5686.34|5686.34|5686.04|5686.04|5686.34|5686.34|5686.04|5686.04|0
1639559610000|2021-12-15 09:13:30|5684.92|5684.92|5684.92|5684.92|5684.92|5684.92|5684.92|5684.92|0
1639559620000|2021-12-15 09:13:40|5685.56|5685.56|5685.78|5685.78|5685.78|5685.78|5685.56|5685.56|0
1639559630000|2021-12-15 09:13:50|5685.49|5685.49|5688.05|5688.05|5688.05|5688.05|5685.49|5685.49|0
1639559640000|2021-12-15 09:14:00|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|5688.27|0
1639559650000|2021-12-15 09:14:10|5688.48|5688.48|5688.48|5688.48|5688.48|5688.48|5688.48|5688.48|0
1639559660000|2021-12-15 09:14:20|5688.96|5688.96|5689.25|5689.25|5689.25|5689.25|5688.96|5688.96|0
1639559670000|2021-12-15 09:14:30|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|5689.22|0
1639559680000|2021-12-15 09:14:40|5689.89|5689.89|5689.13|5689.13|5689.89|5689.89|5689.13|5689.13|0
1639559690000|2021-12-15 09:14:50|5689.36|5689.36|5689.65|5689.65|5689.65|5689.65|5689.36|5689.36|0
1639559720000|2021-12-15 09:15:20|5689.87|5689.87|5690.79|5690.79|5691.24|5691.24|5689.87|5689.87|0
1639559730000|2021-12-15 09:15:30|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|0
1639559750000|2021-12-15 09:15:50|5691.26|5691.26|5691.25|5691.25|5691.28|5691.28|5691.02|5691.02|0
1639559760000|2021-12-15 09:16:00|5691.47|5691.47|5691.52|5691.52|5692|5692|5691.47|5691.47|0
1639559770000|2021-12-15 09:16:10|5691.23|5691.23|5691.23|5691.23|5691.23|5691.23|5691.23|5691.23|0
1639559790000|2021-12-15 09:16:30|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|0
1639559800000|2021-12-15 09:16:40|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|0
1639559810000|2021-12-15 09:16:50|5689.26|5689.26|5688.75|5688.75|5689.26|5689.26|5688.75|5688.75|0
1639559820000|2021-12-15 09:17:00|5688.96|5688.96|5689.68|5689.68|5689.68|5689.68|5688.96|5688.96|0
1639559830000|2021-12-15 09:17:10|5689.71|5689.71|5689.24|5689.24|5689.99|5689.99|5689.24|5689.24|0
1639559840000|2021-12-15 09:17:20|5688.1|5688.1|5688.1|5688.1|5688.1|5688.1|5688.1|5688.1|0
1639559860000|2021-12-15 09:17:40|5687.86|5687.86|5687.86|5687.86|5687.86|5687.86|5687.86|5687.86|0
1639559880000|2021-12-15 09:18:00|5688.08|5688.08|5688.3|5688.3|5688.31|5688.31|5688.08|5688.08|0
1639559890000|2021-12-15 09:18:10|5688.01|5688.01|5688.3|5688.3|5688.3|5688.3|5688.01|5688.01|0
1639559910000|2021-12-15 09:18:30|5688.73|5688.73|5688.73|5688.73|5688.73|5688.73|5688.73|5688.73|0
1639559920000|2021-12-15 09:18:40|5689.45|5689.45|5690.03|5690.03|5690.03|5690.03|5689.45|5689.45|0
1639559940000|2021-12-15 09:19:00|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|0
1639559950000|2021-12-15 09:19:10|5691.74|5691.74|5693.05|5693.05|5693.05|5693.05|5691.74|5691.74|0
1639559960000|2021-12-15 09:19:20|5693.77|5693.77|5694.04|5694.04|5694.04|5694.04|5693.77|5693.77|0
1639559970000|2021-12-15 09:19:30|5693.76|5693.76|5694.04|5694.04|5694.04|5694.04|5693.76|5693.76|0
1639559980000|2021-12-15 09:19:40|5694.52|5694.52|5694.53|5694.53|5694.53|5694.53|5694.52|5694.52|0
1639560000000|2021-12-15 09:20:00|5694.77|5694.77|5694.77|5694.77|5694.77|5694.77|5694.77|5694.77|0
1639560010000|2021-12-15 09:20:10|5695.35|5695.35|5696.69|5696.69|5696.69|5696.69|5695.35|5695.35|0
1639560020000|2021-12-15 09:20:20|5696.93|5696.93|5697.45|5697.45|5697.45|5697.45|5696.93|5696.93|0
1639560030000|2021-12-15 09:20:30|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|0
1639560040000|2021-12-15 09:20:40|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|0
1639560050000|2021-12-15 09:20:50|5698.18|5698.18|5698.2|5698.2|5698.2|5698.2|5698.18|5698.18|0
1639560060000|2021-12-15 09:21:00|5698.19|5698.19|5698.44|5698.44|5698.73|5698.73|5698.19|5698.19|0
1639560070000|2021-12-15 09:21:10|5698.65|5698.65|5698.13|5698.13|5698.65|5698.65|5698.13|5698.13|0
1639560080000|2021-12-15 09:21:20|5698.7|5698.7|5699.81|5699.81|5700.05|5700.05|5698.7|5698.7|0
1639560090000|2021-12-15 09:21:30|5699.76|5699.76|5699.77|5699.77|5699.77|5699.77|5699.48|5699.48|0
1639560110000|2021-12-15 09:21:50|5700.01|5700.01|5699.77|5699.77|5700.01|5700.01|5699.77|5699.77|0
1639560120000|2021-12-15 09:22:00|5700.06|5700.06|5700.22|5700.22|5700.51|5700.51|5700.06|5700.06|0
1639560130000|2021-12-15 09:22:10|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|0
1639560150000|2021-12-15 09:22:30|5700.22|5700.22|5700.44|5700.44|5700.44|5700.44|5700.22|5700.22|0
1639560160000|2021-12-15 09:22:40|5700.48|5700.48|5700.05|5700.05|5700.48|5700.48|5700.05|5700.05|0
1639560180000|2021-12-15 09:23:00|5700.29|5700.29|5700.59|5700.59|5700.59|5700.59|5700.29|5700.29|0
1639560190000|2021-12-15 09:23:10|5700.88|5700.88|5701.55|5701.55|5701.55|5701.55|5700.88|5700.88|0
1639560200000|2021-12-15 09:23:20|5701.58|5701.58|5701.13|5701.13|5701.58|5701.58|5701.13|5701.13|0
1639560210000|2021-12-15 09:23:30|5700.89|5700.89|5700.46|5700.46|5700.89|5700.89|5700.46|5700.46|0
1639560220000|2021-12-15 09:23:40|5699.99|5699.99|5700.46|5700.46|5700.46|5700.46|5699.99|5699.99|0
1639560230000|2021-12-15 09:23:50|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|0
1639560240000|2021-12-15 09:24:00|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|5700.46|0
1639560250000|2021-12-15 09:24:10|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|0
1639560260000|2021-12-15 09:24:20|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|0
1639560300000|2021-12-15 09:25:00|5700.13|5700.13|5700.13|5700.13|5700.13|5700.13|5700.13|5700.13|0
1639560310000|2021-12-15 09:25:10|5698.74|5698.74|5698.75|5698.75|5698.75|5698.75|5698.51|5698.51|0
1639560320000|2021-12-15 09:25:20|5697.79|5697.79|5697.45|5697.45|5698.03|5698.03|5697.45|5697.45|0
1639560330000|2021-12-15 09:25:30|5697.48|5697.48|5697.05|5697.05|5697.48|5697.48|5697.05|5697.05|0
1639560340000|2021-12-15 09:25:40|5696.76|5696.76|5697.05|5697.05|5697.05|5697.05|5696.76|5696.76|0
1639560360000|2021-12-15 09:26:00|5696.99|5696.99|5696.34|5696.34|5697.01|5697.01|5696.34|5696.34|0
1639560370000|2021-12-15 09:26:10|5696.31|5696.31|5696.31|5696.31|5696.31|5696.31|5696.31|5696.31|0
1639560380000|2021-12-15 09:26:20|5695.78|5695.78|5691.81|5691.81|5695.78|5695.78|5691.81|5691.81|0
1639560390000|2021-12-15 09:26:30|5691.76|5691.76|5690.87|5690.87|5691.76|5691.76|5690.87|5690.87|0
1639560400000|2021-12-15 09:26:40|5690.29|5690.29|5689.98|5689.98|5690.29|5690.29|5689.98|5689.98|0
1639560410000|2021-12-15 09:26:50|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|5689.92|0
1639560420000|2021-12-15 09:27:00|5689.63|5689.63|5690.19|5690.19|5690.5|5690.5|5689.63|5689.63|0
1639560430000|2021-12-15 09:27:10|5689.91|5689.91|5689.33|5689.33|5689.91|5689.91|5689.33|5689.33|0
1639560440000|2021-12-15 09:27:20|5690.98|5690.98|5690.95|5690.95|5690.98|5690.98|5690.95|5690.95|0
1639560460000|2021-12-15 09:27:40|5691.38|5691.38|5691.22|5691.22|5691.62|5691.62|5690.93|5690.93|0
1639560480000|2021-12-15 09:28:00|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|0
1639560500000|2021-12-15 09:28:20|5691.5|5691.5|5691.5|5691.5|5691.5|5691.5|5691.5|5691.5|0
1639560530000|2021-12-15 09:28:50|5691.47|5691.47|5693|5693|5693.24|5693.24|5691.47|5691.47|0
1639560560000|2021-12-15 09:29:20|5692.71|5692.71|5692.95|5692.95|5692.95|5692.95|5692.71|5692.71|0
1639560580000|2021-12-15 09:29:40|5692.16|5692.16|5692.98|5692.98|5692.98|5692.98|5691.92|5691.92|0
1639560590000|2021-12-15 09:29:50|5693.3|5693.3|5693.59|5693.59|5694.45|5694.45|5693.3|5693.3|0
1639560600000|2021-12-15 09:30:00|5693.82|5693.82|5693.85|5693.85|5693.85|5693.85|5693.82|5693.82|0
1639560610000|2021-12-15 09:30:10|5693.81|5693.81|5693.58|5693.58|5693.81|5693.81|5693.57|5693.57|0
1639560620000|2021-12-15 09:30:20|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|0
1639560640000|2021-12-15 09:30:40|5694.06|5694.06|5694.06|5694.06|5694.06|5694.06|5694.06|5694.06|0
1639560650000|2021-12-15 09:30:50|5692.91|5692.91|5692.93|5692.93|5692.93|5692.93|5692.91|5692.91|0
1639560660000|2021-12-15 09:31:00|5691.57|5691.57|5691.35|5691.35|5691.57|5691.57|5691.35|5691.35|0
1639560680000|2021-12-15 09:31:20|5692|5692|5692.92|5692.92|5692.92|5692.92|5692|5692|0
1639560690000|2021-12-15 09:31:30|5692.88|5692.88|5693.1|5693.1|5693.1|5693.1|5692.88|5692.88|0
1639560700000|2021-12-15 09:31:40|5693.57|5693.57|5693.11|5693.11|5693.57|5693.57|5693.11|5693.11|0
1639560720000|2021-12-15 09:32:00|5693.87|5693.87|5693.87|5693.87|5693.87|5693.87|5693.87|5693.87|0
1639560730000|2021-12-15 09:32:10|5693.84|5693.84|5693.38|5693.38|5693.84|5693.84|5693.38|5693.38|0
1639560740000|2021-12-15 09:32:20|5693.36|5693.36|5693.31|5693.31|5693.36|5693.36|5693.31|5693.31|0
1639560750000|2021-12-15 09:32:30|5693.75|5693.75|5693.71|5693.71|5693.75|5693.75|5693.49|5693.49|0
1639560760000|2021-12-15 09:32:40|5693.92|5693.92|5695.14|5695.14|5695.14|5695.14|5693.92|5693.92|0
1639560780000|2021-12-15 09:33:00|5695.15|5695.15|5694.87|5694.87|5695.15|5695.15|5694.87|5694.87|0
1639560790000|2021-12-15 09:33:10|5694.63|5694.63|5695.15|5695.15|5695.15|5695.15|5694.63|5694.63|0
1639560820000|2021-12-15 09:33:40|5694.94|5694.94|5694.36|5694.36|5694.94|5694.94|5694.36|5694.36|0
1639560830000|2021-12-15 09:33:50|5693.65|5693.65|5692.71|5692.71|5693.65|5693.65|5692.71|5692.71|0
1639560840000|2021-12-15 09:34:00|5692.47|5692.47|5691.71|5691.71|5692.47|5692.47|5691.71|5691.71|0
1639560850000|2021-12-15 09:34:10|5691.42|5691.42|5691.2|5691.2|5691.42|5691.42|5690.97|5690.97|0
1639560860000|2021-12-15 09:34:20|5691.71|5691.71|5692.85|5692.85|5692.85|5692.85|5691.71|5691.71|0
1639560870000|2021-12-15 09:34:30|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|5692.64|0
1639560880000|2021-12-15 09:34:40|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|0
1639560890000|2021-12-15 09:34:50|5693.13|5693.13|5692.95|5692.95|5693.14|5693.14|5692.9|5692.9|0
1639560900000|2021-12-15 09:35:00|5693.01|5693.01|5692.97|5692.97|5693.01|5693.01|5692.97|5692.97|0
1639560910000|2021-12-15 09:35:10|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|0
1639560920000|2021-12-15 09:35:20|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|5692.54|0
1639560930000|2021-12-15 09:35:30|5692.25|5692.25|5691.92|5691.92|5692.25|5692.25|5691.92|5691.92|0
1639560940000|2021-12-15 09:35:40|5691.68|5691.68|5691.25|5691.25|5691.68|5691.68|5691.25|5691.25|0
1639560950000|2021-12-15 09:35:50|5690.67|5690.67|5689.84|5689.84|5690.67|5690.67|5689.84|5689.84|0
1639560960000|2021-12-15 09:36:00|5689.55|5689.55|5689.26|5689.26|5689.55|5689.55|5689.26|5689.26|0
1639560970000|2021-12-15 09:36:10|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|5689.23|0
1639560990000|2021-12-15 09:36:30|5688.79|5688.79|5687.53|5687.53|5688.79|5688.79|5687.53|5687.53|0
1639561000000|2021-12-15 09:36:40|5687.81|5687.81|5687.79|5687.79|5687.81|5687.81|5687.79|5687.79|0
1639561010000|2021-12-15 09:36:50|5688|5688|5688|5688|5688|5688|5688|5688|0
1639561020000|2021-12-15 09:37:00|5687.79|5687.79|5687.51|5687.51|5687.79|5687.79|5687.5|5687.5|0
1639561030000|2021-12-15 09:37:10|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|5688.02|0
1639561040000|2021-12-15 09:37:20|5688.26|5688.26|5689.98|5689.98|5689.98|5689.98|5688.26|5688.26|0
1639561050000|2021-12-15 09:37:30|5690.04|5690.04|5689.46|5689.46|5690.04|5690.04|5689.46|5689.46|0
1639561060000|2021-12-15 09:37:40|5689.75|5689.75|5690.25|5690.25|5690.25|5690.25|5689.75|5689.75|0
1639561070000|2021-12-15 09:37:50|5690.26|5690.26|5690.28|5690.28|5690.28|5690.28|5690.26|5690.26|0
1639561080000|2021-12-15 09:38:00|5690.56|5690.56|5691.14|5691.14|5691.14|5691.14|5690.56|5690.56|0
1639561090000|2021-12-15 09:38:10|5690.85|5690.85|5690.84|5690.84|5690.85|5690.85|5690.84|5690.84|0
1639561100000|2021-12-15 09:38:20|5691.7|5691.7|5691.7|5691.7|5691.92|5691.92|5691.7|5691.7|0
1639561120000|2021-12-15 09:38:40|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|0
1639561130000|2021-12-15 09:38:50|5694.45|5694.45|5694.45|5694.45|5694.45|5694.45|5694.45|5694.45|0
1639561150000|2021-12-15 09:39:10|5692.94|5692.94|5693.07|5693.07|5693.07|5693.07|5692.49|5692.49|0
1639561160000|2021-12-15 09:39:20|5693.76|5693.76|5693.76|5693.76|5693.76|5693.76|5693.76|5693.76|0
1639561190000|2021-12-15 09:39:50|5693.54|5693.54|5692.2|5692.2|5693.54|5693.54|5692.2|5692.2|0
1639561200000|2021-12-15 09:40:00|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|5691.91|0
1639561210000|2021-12-15 09:40:10|5691.62|5691.62|5690.7|5690.7|5691.62|5691.62|5690.7|5690.7|0
1639561220000|2021-12-15 09:40:20|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|5690.41|0
1639561240000|2021-12-15 09:40:40|5690.65|5690.65|5691.08|5691.08|5691.08|5691.08|5690.65|5690.65|0
1639561250000|2021-12-15 09:40:50|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|0
1639561260000|2021-12-15 09:41:00|5691.87|5691.87|5691.85|5691.85|5691.87|5691.87|5691.85|5691.85|0
1639561270000|2021-12-15 09:41:10|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|0
1639561300000|2021-12-15 09:41:40|5692.52|5692.52|5692.52|5692.52|5692.52|5692.52|5692.52|5692.52|0
1639561310000|2021-12-15 09:41:50|5692.04|5692.04|5692.28|5692.28|5692.28|5692.28|5692.04|5692.04|0
1639561320000|2021-12-15 09:42:00|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|0
1639561330000|2021-12-15 09:42:10|5691.27|5691.27|5691.56|5691.56|5691.56|5691.56|5691.27|5691.27|0
1639561340000|2021-12-15 09:42:20|5692.07|5692.07|5693.21|5693.21|5693.21|5693.21|5692.07|5692.07|0
1639561360000|2021-12-15 09:42:40|5693|5693|5692.85|5692.85|5693.52|5693.52|5692.85|5692.85|0
1639561370000|2021-12-15 09:42:50|5692.4|5692.4|5692.4|5692.4|5692.4|5692.4|5692.4|5692.4|0
1639561380000|2021-12-15 09:43:00|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|5692.18|0
1639561390000|2021-12-15 09:43:10|5691.97|5691.97|5691.73|5691.73|5691.97|5691.97|5691.44|5691.44|0
1639561410000|2021-12-15 09:43:30|5691.49|5691.49|5691.92|5691.92|5691.92|5691.92|5691.49|5691.49|0
1639561420000|2021-12-15 09:43:40|5691.06|5691.06|5690.17|5690.17|5691.06|5691.06|5690.17|5690.17|0
1639561440000|2021-12-15 09:44:00|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|5690.19|0
1639561450000|2021-12-15 09:44:10|5690.4|5690.4|5690.69|5690.69|5690.69|5690.69|5690.4|5690.4|0
1639561470000|2021-12-15 09:44:30|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|0
1639561480000|2021-12-15 09:44:40|5691.19|5691.19|5691.4|5691.4|5691.4|5691.4|5691.19|5691.19|0
1639561490000|2021-12-15 09:44:50|5691.42|5691.42|5691.18|5691.18|5691.42|5691.42|5691.18|5691.18|0
1639561510000|2021-12-15 09:45:10|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|0
1639561530000|2021-12-15 09:45:30|5690.27|5690.27|5690.27|5690.27|5690.27|5690.27|5689.98|5689.98|0
1639561560000|2021-12-15 09:46:00|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|0
1639561590000|2021-12-15 09:46:30|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|0
1639561600000|2021-12-15 09:46:40|5689.6|5689.6|5689.33|5689.33|5689.82|5689.82|5689.31|5689.31|0
1639561610000|2021-12-15 09:46:50|5689.31|5689.31|5690.09|5690.09|5690.11|5690.11|5689.31|5689.31|0
1639561630000|2021-12-15 09:47:10|5690.14|5690.14|5691.74|5691.74|5691.74|5691.74|5690.14|5690.14|0
1639561640000|2021-12-15 09:47:20|5692.02|5692.02|5692.01|5692.01|5692.02|5692.02|5692.01|5692.01|0
1639561650000|2021-12-15 09:47:30|5692.02|5692.02|5692.74|5692.74|5692.74|5692.74|5692.02|5692.02|0
1639561660000|2021-12-15 09:47:40|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|5692.75|0
1639561670000|2021-12-15 09:47:50|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|5692.76|0
1639561680000|2021-12-15 09:48:00|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|0
1639561690000|2021-12-15 09:48:10|5694.03|5694.03|5694.46|5694.46|5694.46|5694.46|5694.03|5694.03|0
1639561710000|2021-12-15 09:48:30|5694.68|5694.68|5695.15|5695.15|5695.15|5695.15|5694.68|5694.68|0
1639561720000|2021-12-15 09:48:40|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1639561730000|2021-12-15 09:48:50|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1639561750000|2021-12-15 09:49:10|5693.99|5693.99|5693.99|5693.99|5693.99|5693.99|5693.99|5693.99|0
1639561760000|2021-12-15 09:49:20|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|0
1639561770000|2021-12-15 09:49:30|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|0
1639561780000|2021-12-15 09:49:40|5692.91|5692.91|5692.91|5692.91|5692.91|5692.91|5692.89|5692.89|0
1639561800000|2021-12-15 09:50:00|5692.97|5692.97|5692.99|5692.99|5692.99|5692.99|5692.97|5692.97|0
1639561810000|2021-12-15 09:50:10|5693.01|5693.01|5693.01|5693.01|5693.01|5693.01|5693.01|5693.01|0
1639561820000|2021-12-15 09:50:20|5693.1|5693.1|5693.13|5693.13|5693.13|5693.13|5693.1|5693.1|0
1639561830000|2021-12-15 09:50:30|5692.89|5692.89|5692.6|5692.6|5692.89|5692.89|5692.6|5692.6|0
1639561840000|2021-12-15 09:50:40|5692.58|5692.58|5692.58|5692.58|5692.58|5692.58|5692.58|5692.58|0
1639561850000|2021-12-15 09:50:50|5692.34|5692.34|5691.12|5691.12|5692.34|5692.34|5691.12|5691.12|0
1639561860000|2021-12-15 09:51:00|5690.88|5690.88|5689.73|5689.73|5690.88|5690.88|5689.73|5689.73|0
1639561870000|2021-12-15 09:51:10|5689.11|5689.11|5689.27|5689.27|5689.56|5689.56|5689.11|5689.11|0
1639561890000|2021-12-15 09:51:30|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|0
1639561900000|2021-12-15 09:51:40|5688.56|5688.56|5687.17|5687.17|5688.56|5688.56|5687.17|5687.17|0
1639561910000|2021-12-15 09:51:50|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|0
1639561920000|2021-12-15 09:52:00|5686.86|5686.86|5686.44|5686.44|5686.86|5686.86|5686.38|5686.38|0
1639561950000|2021-12-15 09:52:30|5685.96|5685.96|5684.36|5684.36|5685.96|5685.96|5684.36|5684.36|0
1639561960000|2021-12-15 09:52:40|5684.57|5684.57|5684.31|5684.31|5684.81|5684.81|5684.31|5684.31|0
1639561970000|2021-12-15 09:52:50|5684.34|5684.34|5684.37|5684.37|5684.37|5684.37|5684.34|5684.34|0
1639561980000|2021-12-15 09:53:00|5684.18|5684.18|5684.91|5684.91|5685.12|5685.12|5684.18|5684.18|0
1639562000000|2021-12-15 09:53:20|5684.43|5684.43|5684.11|5684.11|5684.43|5684.43|5684.11|5684.11|0
1639562010000|2021-12-15 09:53:30|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|5683.02|0
1639562020000|2021-12-15 09:53:40|5682.73|5682.73|5679.52|5679.52|5682.73|5682.73|5679.52|5679.52|0
1639562030000|2021-12-15 09:53:50|5679.24|5679.24|5677.91|5677.91|5679.24|5679.24|5677.91|5677.91|0
1639562040000|2021-12-15 09:54:00|5677.48|5677.48|5677.74|5677.74|5677.74|5677.74|5677.48|5677.48|0
1639562050000|2021-12-15 09:54:10|5678.45|5678.45|5678.67|5678.67|5678.67|5678.67|5678.45|5678.45|0
1639562060000|2021-12-15 09:54:20|5678.88|5678.88|5679.17|5679.17|5679.17|5679.17|5678.88|5678.88|0
1639562070000|2021-12-15 09:54:30|5679.6|5679.6|5680.56|5680.56|5680.56|5680.56|5679.6|5679.6|0
1639562100000|2021-12-15 09:55:00|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|5680.57|0
1639562110000|2021-12-15 09:55:10|5681.05|5681.05|5681.34|5681.34|5681.34|5681.34|5681.05|5681.05|0
1639562120000|2021-12-15 09:55:20|5681.77|5681.77|5681.77|5681.77|5681.77|5681.77|5681.77|5681.77|0
1639562140000|2021-12-15 09:55:40|5681.53|5681.53|5682.9|5682.9|5682.9|5682.9|5681.53|5681.53|0
1639562150000|2021-12-15 09:55:50|5682.32|5682.32|5682.9|5682.9|5682.9|5682.9|5682.32|5682.32|0
1639562160000|2021-12-15 09:56:00|5683.13|5683.13|5683.85|5683.85|5684.83|5684.83|5683.13|5683.13|0
1639562170000|2021-12-15 09:56:10|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|0
1639562180000|2021-12-15 09:56:20|5684.85|5684.85|5685.36|5685.36|5685.36|5685.36|5684.57|5684.57|0
1639562200000|2021-12-15 09:56:40|5685.07|5685.07|5684.57|5684.57|5685.07|5685.07|5684.57|5684.57|0
1639562220000|2021-12-15 09:57:00|5684.78|5684.78|5685.07|5685.07|5685.07|5685.07|5684.78|5684.78|0
1639562250000|2021-12-15 09:57:30|5685.06|5685.06|5684.82|5684.82|5685.06|5685.06|5684.82|5684.82|0
1639562260000|2021-12-15 09:57:40|5684.1|5684.1|5684.1|5684.1|5684.1|5684.1|5684.1|5684.1|0
1639562280000|2021-12-15 09:58:00|5683.62|5683.62|5683.41|5683.41|5683.62|5683.62|5683.41|5683.41|0
1639562290000|2021-12-15 09:58:10|5683.12|5683.12|5681.88|5681.88|5683.12|5683.12|5681.88|5681.88|0
1639562320000|2021-12-15 09:58:40|5681.8|5681.8|5680.53|5680.53|5682.04|5682.04|5680.53|5680.53|0
1639562330000|2021-12-15 09:58:50|5680.24|5680.24|5681.29|5681.29|5681.29|5681.29|5680.24|5680.24|0
1639562350000|2021-12-15 09:59:10|5681.51|5681.51|5681.91|5681.91|5682.49|5682.49|5681.51|5681.51|0
1639562360000|2021-12-15 09:59:20|5681.43|5681.43|5680.5|5680.5|5681.43|5681.43|5680.5|5680.5|0
1639562380000|2021-12-15 09:59:40|5680.71|5680.71|5680.21|5680.21|5680.71|5680.71|5680.21|5680.21|0
1639562390000|2021-12-15 09:59:50|5680.25|5680.25|5680.25|5680.25|5680.25|5680.25|5680.18|5680.18|0
1639562400000|2021-12-15 10:00:00|5679.53|5679.53|5679.24|5679.24|5679.53|5679.53|5679.24|5679.24|0
1639562410000|2021-12-15 10:00:10|5678.96|5678.96|5679.23|5679.23|5679.23|5679.23|5678.95|5678.95|0
1639562420000|2021-12-15 10:00:20|5679.45|5679.45|5680.53|5680.53|5680.53|5680.53|5679.45|5679.45|0
1639562430000|2021-12-15 10:00:30|5680.24|5680.24|5680.17|5680.17|5680.24|5680.24|5680.17|5680.17|0
1639562440000|2021-12-15 10:00:40|5681.13|5681.13|5680.02|5680.02|5681.13|5681.13|5680.02|5680.02|0
1639562450000|2021-12-15 10:00:50|5678.94|5678.94|5678.23|5678.23|5678.94|5678.94|5678.23|5678.23|0
1639562460000|2021-12-15 10:01:00|5677.99|5677.99|5676.13|5676.13|5677.99|5677.99|5676.13|5676.13|0
1639562480000|2021-12-15 10:01:20|5676.77|5676.77|5678.48|5678.48|5678.48|5678.48|5676.77|5676.77|0
1639562510000|2021-12-15 10:01:50|5678.49|5678.49|5679.5|5679.5|5679.5|5679.5|5678.21|5678.21|0
1639562520000|2021-12-15 10:02:00|5679.98|5679.98|5680.89|5680.89|5680.89|5680.89|5679.98|5679.98|0
1639562530000|2021-12-15 10:02:10|5681.1|5681.1|5681.39|5681.39|5681.39|5681.39|5681.1|5681.1|0
1639562540000|2021-12-15 10:02:20|5680.96|5680.96|5679.62|5679.62|5680.96|5680.96|5679.62|5679.62|0
1639562550000|2021-12-15 10:02:30|5679.59|5679.59|5679|5679|5679.59|5679.59|5679|5679|0
1639562560000|2021-12-15 10:02:40|5678.99|5678.99|5678.99|5678.99|5678.99|5678.99|5678.99|5678.99|0
1639562570000|2021-12-15 10:02:50|5678.77|5678.77|5678.56|5678.56|5678.77|5678.77|5678.56|5678.56|0
1639562580000|2021-12-15 10:03:00|5678.27|5678.27|5678.08|5678.08|5678.27|5678.27|5677.79|5677.79|0
1639562590000|2021-12-15 10:03:10|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|0
1639562600000|2021-12-15 10:03:20|5679.09|5679.09|5679.09|5679.09|5679.09|5679.09|5679.09|5679.09|0
1639562620000|2021-12-15 10:03:40|5678.85|5678.85|5679.14|5679.14|5679.14|5679.14|5678.85|5678.85|0
1639562640000|2021-12-15 10:04:00|5678.85|5678.85|5681.05|5681.05|5681.05|5681.05|5678.85|5678.85|0
1639562650000|2021-12-15 10:04:10|5680.76|5680.76|5679.57|5679.57|5680.76|5680.76|5679.57|5679.57|0
1639562660000|2021-12-15 10:04:20|5679.8|5679.8|5680.09|5680.09|5680.09|5680.09|5679.8|5679.8|0
1639562680000|2021-12-15 10:04:40|5679.8|5679.8|5679.7|5679.7|5679.8|5679.8|5679.7|5679.7|0
1639562690000|2021-12-15 10:04:50|5678.94|5678.94|5679.17|5679.17|5679.17|5679.17|5678.94|5678.94|0
1639562700000|2021-12-15 10:05:00|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|0
1639562710000|2021-12-15 10:05:10|5679.36|5679.36|5679.36|5679.36|5679.36|5679.36|5679.36|5679.36|0
1639562720000|2021-12-15 10:05:20|5679.6|5679.6|5679.6|5679.6|5679.6|5679.6|5679.6|5679.6|0
1639562730000|2021-12-15 10:05:30|5680.11|5680.11|5679.29|5679.29|5680.11|5680.11|5679.29|5679.29|0
1639562740000|2021-12-15 10:05:40|5679.08|5679.08|5679.08|5679.08|5679.08|5679.08|5679.08|5679.08|0
1639562760000|2021-12-15 10:06:00|5678.86|5678.86|5676.87|5676.87|5678.86|5678.86|5676.87|5676.87|0
1639562770000|2021-12-15 10:06:10|5676.42|5676.42|5675.65|5675.65|5676.42|5676.42|5675.65|5675.65|0
1639562780000|2021-12-15 10:06:20|5675.63|5675.63|5675.64|5675.64|5675.67|5675.67|5675.63|5675.63|0
1639562790000|2021-12-15 10:06:30|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|5675.06|0
1639562800000|2021-12-15 10:06:40|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1639562810000|2021-12-15 10:06:50|5674.48|5674.48|5674.19|5674.19|5674.48|5674.48|5673.04|5673.04|0
1639562820000|2021-12-15 10:07:00|5674.77|5674.77|5675.27|5675.27|5675.35|5675.35|5674.48|5674.48|0
1639562830000|2021-12-15 10:07:10|5674.69|5674.69|5672.99|5672.99|5674.69|5674.69|5672.99|5672.99|0
1639562840000|2021-12-15 10:07:20|5673.03|5673.03|5673.48|5673.48|5673.48|5673.48|5673.02|5673.02|0
1639562850000|2021-12-15 10:07:30|5673.51|5673.51|5673.51|5673.51|5673.51|5673.51|5673.51|5673.51|0
1639562860000|2021-12-15 10:07:40|5673.73|5673.73|5673.73|5673.73|5673.73|5673.73|5673.73|5673.73|0
1639562870000|2021-12-15 10:07:50|5673.44|5673.44|5673.68|5673.68|5673.68|5673.68|5673.44|5673.44|0
1639562880000|2021-12-15 10:08:00|5673.96|5673.96|5674.71|5674.71|5674.71|5674.71|5673.96|5673.96|0
1639562890000|2021-12-15 10:08:10|5674.72|5674.72|5674.79|5674.79|5674.79|5674.79|5674.72|5674.72|0
1639562920000|2021-12-15 10:08:40|5675.5|5675.5|5675.5|5675.5|5675.5|5675.5|5675.5|5675.5|0
1639562930000|2021-12-15 10:08:50|5675.21|5675.21|5674.92|5674.92|5675.21|5675.21|5674.92|5674.92|0
1639562940000|2021-12-15 10:09:00|5674.21|5674.21|5673.71|5673.71|5674.24|5674.24|5673.71|5673.71|0
1639562950000|2021-12-15 10:09:10|5673.42|5673.42|5673.21|5673.21|5673.42|5673.42|5673.21|5673.21|0
1639562970000|2021-12-15 10:09:30|5673.17|5673.17|5672.62|5672.62|5673.17|5673.17|5672.62|5672.62|0
1639562990000|2021-12-15 10:09:50|5672.6|5672.6|5672.74|5672.74|5672.74|5672.74|5672.5|5672.5|0
1639563000000|2021-12-15 10:10:00|5672.73|5672.73|5672.46|5672.46|5672.73|5672.73|5672.46|5672.46|0
1639563010000|2021-12-15 10:10:10|5672.7|5672.7|5673.13|5673.13|5673.13|5673.13|5672.7|5672.7|0
1639563030000|2021-12-15 10:10:30|5673.1|5673.1|5673.1|5673.1|5673.1|5673.1|5673.1|5673.1|0
1639563040000|2021-12-15 10:10:40|5673.08|5673.08|5671.38|5671.38|5673.08|5673.08|5671.38|5671.38|0
1639563050000|2021-12-15 10:10:50|5672.57|5672.57|5672.14|5672.14|5672.57|5672.57|5672.14|5672.14|0
1639563060000|2021-12-15 10:11:00|5672.43|5672.43|5672.43|5672.43|5672.43|5672.43|5672.43|5672.43|0
1639563070000|2021-12-15 10:11:10|5672.22|5672.22|5671.25|5671.25|5672.26|5672.26|5671.25|5671.25|0
1639563080000|2021-12-15 10:11:20|5670.96|5670.96|5670.28|5670.28|5670.96|5670.96|5670.23|5670.23|0
1639563090000|2021-12-15 10:11:30|5670.57|5670.57|5670.66|5670.66|5670.66|5670.66|5670.57|5670.57|0
1639563100000|2021-12-15 10:11:40|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|0
1639563110000|2021-12-15 10:11:50|5670.92|5670.92|5670.96|5670.96|5670.96|5670.96|5670.92|5670.92|0
1639563120000|2021-12-15 10:12:00|5670.67|5670.67|5670.32|5670.32|5670.72|5670.72|5670.32|5670.32|0
1639563140000|2021-12-15 10:12:20|5670.03|5670.03|5670.03|5670.03|5670.03|5670.03|5670.03|5670.03|0
1639563150000|2021-12-15 10:12:30|5670.08|5670.08|5669.87|5669.87|5670.08|5670.08|5669.87|5669.87|0
1639563160000|2021-12-15 10:12:40|5670.15|5670.15|5670.39|5670.39|5670.39|5670.39|5670.15|5670.15|0
1639563170000|2021-12-15 10:12:50|5670.15|5670.15|5670.41|5670.41|5670.41|5670.41|5670.15|5670.15|0
1639563180000|2021-12-15 10:13:00|5669.83|5669.83|5669.83|5669.83|5669.83|5669.83|5669.83|5669.83|0
1639563200000|2021-12-15 10:13:20|5670.91|5670.91|5671.37|5671.37|5671.37|5671.37|5670.91|5670.91|0
1639563210000|2021-12-15 10:13:30|5671.8|5671.8|5672.87|5672.87|5672.87|5672.87|5671.8|5671.8|0
1639563220000|2021-12-15 10:13:40|5672.96|5672.96|5672.89|5672.89|5672.96|5672.96|5672.89|5672.89|0
1639563230000|2021-12-15 10:13:50|5672.96|5672.96|5672.72|5672.72|5672.96|5672.96|5672.72|5672.72|0
1639563240000|2021-12-15 10:14:00|5672.69|5672.69|5672.98|5672.98|5672.98|5672.98|5672.69|5672.69|0
1639563250000|2021-12-15 10:14:10|5673|5673|5672.96|5672.96|5673.02|5673.02|5672.95|5672.95|0
1639563260000|2021-12-15 10:14:20|5672.98|5672.98|5672.47|5672.47|5672.98|5672.98|5672.47|5672.47|0
1639563270000|2021-12-15 10:14:30|5672.18|5672.18|5671.97|5671.97|5672.18|5672.18|5671.97|5671.97|0
1639563280000|2021-12-15 10:14:40|5671.49|5671.49|5669.1|5669.1|5671.49|5671.49|5669.1|5669.1|0
1639563290000|2021-12-15 10:14:50|5669.53|5669.53|5669.53|5669.53|5669.53|5669.53|5669.53|5669.53|0
1639563300000|2021-12-15 10:15:00|5670.03|5670.03|5670.03|5670.03|5670.03|5670.03|5670.03|5670.03|0
1639563320000|2021-12-15 10:15:20|5670.51|5670.51|5670.8|5670.8|5670.8|5670.8|5670.51|5670.51|0
1639563330000|2021-12-15 10:15:30|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|0
1639563350000|2021-12-15 10:15:50|5671.08|5671.08|5671.68|5671.68|5671.74|5671.74|5671.08|5671.08|0
1639563360000|2021-12-15 10:16:00|5671.97|5671.97|5671.97|5671.97|5671.97|5671.97|5671.97|5671.97|0
1639563370000|2021-12-15 10:16:10|5672.26|5672.26|5672.26|5672.26|5672.26|5672.26|5672.26|5672.26|0
1639563380000|2021-12-15 10:16:20|5672.32|5672.32|5672.31|5672.31|5672.32|5672.32|5672.31|5672.31|0
1639563390000|2021-12-15 10:16:30|5672.59|5672.59|5672.59|5672.59|5672.59|5672.59|5672.59|5672.59|0
1639563400000|2021-12-15 10:16:40|5672.02|5672.02|5672.02|5672.02|5672.02|5672.02|5672.02|5672.02|0
1639563410000|2021-12-15 10:16:50|5671.97|5671.97|5672.8|5672.8|5672.8|5672.8|5671.97|5671.97|0
1639563420000|2021-12-15 10:17:00|5672.81|5672.81|5676.05|5676.05|5676.06|5676.06|5672.81|5672.81|0
1639563430000|2021-12-15 10:17:10|5676.06|5676.06|5676.56|5676.56|5676.56|5676.56|5676.06|5676.06|0
1639563440000|2021-12-15 10:17:20|5677.07|5677.07|5677.28|5677.28|5677.28|5677.28|5677.07|5677.07|0
1639563450000|2021-12-15 10:17:30|5677.07|5677.07|5677.08|5677.08|5677.08|5677.08|5676.64|5676.64|0
1639563460000|2021-12-15 10:17:40|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|5677.56|0
1639563470000|2021-12-15 10:17:50|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|5678.03|0
1639563480000|2021-12-15 10:18:00|5678.02|5678.02|5677.48|5677.48|5678.02|5678.02|5677.48|5677.48|0
1639563490000|2021-12-15 10:18:10|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|5677.24|0
1639563500000|2021-12-15 10:18:20|5676.52|5676.52|5676.23|5676.23|5676.52|5676.52|5676.23|5676.23|0
1639563510000|2021-12-15 10:18:30|5676.3|5676.3|5677.42|5677.42|5677.42|5677.42|5676.3|5676.3|0
1639563520000|2021-12-15 10:18:40|5677.43|5677.43|5677.43|5677.43|5677.43|5677.43|5677.43|5677.43|0
1639563540000|2021-12-15 10:19:00|5678.29|5678.29|5678.79|5678.79|5678.79|5678.79|5678.29|5678.29|0
1639563560000|2021-12-15 10:19:20|5678.36|5678.36|5678.11|5678.11|5678.4|5678.4|5678.11|5678.11|0
1639563570000|2021-12-15 10:19:30|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1639563580000|2021-12-15 10:19:40|5677.39|5677.39|5677.39|5677.39|5677.39|5677.39|5677.39|5677.39|0
1639563590000|2021-12-15 10:19:50|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1639563610000|2021-12-15 10:20:10|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|0
1639563620000|2021-12-15 10:20:20|5676.74|5676.74|5676.5|5676.5|5676.74|5676.74|5676.5|5676.5|0
1639563640000|2021-12-15 10:20:40|5676.21|5676.21|5675.68|5675.68|5676.21|5676.21|5675.68|5675.68|0
1639563660000|2021-12-15 10:21:00|5675.45|5675.45|5675.45|5675.45|5675.45|5675.45|5675.45|5675.45|0
1639563670000|2021-12-15 10:21:10|5675.46|5675.46|5675.48|5675.48|5675.48|5675.48|5675.46|5675.46|0
1639563680000|2021-12-15 10:21:20|5675.5|5675.5|5674.92|5674.92|5675.5|5675.5|5674.92|5674.92|0
1639563690000|2021-12-15 10:21:30|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1639563700000|2021-12-15 10:21:40|5675.15|5675.15|5675.22|5675.22|5675.22|5675.22|5675.15|5675.15|0
1639563710000|2021-12-15 10:21:50|5675.43|5675.43|5675.43|5675.43|5675.43|5675.43|5675.43|5675.43|0
1639563720000|2021-12-15 10:22:00|5676.3|5676.3|5676.77|5676.77|5676.77|5676.77|5676.3|5676.3|0
1639563730000|2021-12-15 10:22:10|5676.75|5676.75|5676.19|5676.19|5676.75|5676.75|5676.17|5676.17|0
1639563740000|2021-12-15 10:22:20|5677.14|5677.14|5677.36|5677.36|5677.36|5677.36|5677.14|5677.14|0
1639563750000|2021-12-15 10:22:30|5676.49|5676.49|5676.08|5676.08|5676.49|5676.49|5676.06|5676.06|0
1639563760000|2021-12-15 10:22:40|5676.51|5676.51|5676.56|5676.56|5676.56|5676.56|5676.51|5676.51|0
1639563770000|2021-12-15 10:22:50|5676.58|5676.58|5676.58|5676.58|5676.58|5676.58|5676.58|5676.58|0
1639563780000|2021-12-15 10:23:00|5677.45|5677.45|5678.19|5678.19|5678.19|5678.19|5677.45|5677.45|0
1639563790000|2021-12-15 10:23:10|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|0
1639563820000|2021-12-15 10:23:40|5678.5|5678.5|5678.38|5678.38|5678.5|5678.5|5678.38|5678.38|0
1639563840000|2021-12-15 10:24:00|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|5678.37|0
1639563860000|2021-12-15 10:24:20|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|5678.61|0
1639563870000|2021-12-15 10:24:30|5678.62|5678.62|5678.62|5678.62|5678.62|5678.62|5678.62|5678.62|0
1639563880000|2021-12-15 10:24:40|5678.63|5678.63|5678.67|5678.67|5678.67|5678.67|5678.63|5678.63|0
1639563890000|2021-12-15 10:24:50|5678.38|5678.38|5678.59|5678.59|5678.59|5678.59|5678.38|5678.38|0
1639563900000|2021-12-15 10:25:00|5678.62|5678.62|5678.92|5678.92|5678.92|5678.92|5678.62|5678.62|0
1639563910000|2021-12-15 10:25:10|5679.13|5679.13|5679.37|5679.37|5679.37|5679.37|5679.13|5679.13|0
1639563930000|2021-12-15 10:25:30|5678.61|5678.61|5678.9|5678.9|5678.9|5678.9|5678.32|5678.32|0
1639563940000|2021-12-15 10:25:40|5678.32|5678.32|5678.34|5678.34|5678.34|5678.34|5678.31|5678.31|0
1639563960000|2021-12-15 10:26:00|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|5679.13|0
1639563970000|2021-12-15 10:26:10|5679.18|5679.18|5679.18|5679.18|5679.18|5679.18|5679.18|5679.18|0
1639563990000|2021-12-15 10:26:30|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|0
1639564000000|2021-12-15 10:26:40|5679.18|5679.18|5677.95|5677.95|5679.18|5679.18|5677.95|5677.95|0
1639564010000|2021-12-15 10:26:50|5677.92|5677.92|5678.01|5678.01|5678.01|5678.01|5677.92|5677.92|0
1639564020000|2021-12-15 10:27:00|5678.02|5678.02|5677.92|5677.92|5678.02|5678.02|5677.92|5677.92|0
1639564040000|2021-12-15 10:27:20|5677.63|5677.63|5677.63|5677.63|5678.06|5678.06|5677.63|5677.63|0
1639564060000|2021-12-15 10:27:40|5677.92|5677.92|5678.14|5678.14|5678.35|5678.35|5677.92|5677.92|0
1639564070000|2021-12-15 10:27:50|5679.28|5679.28|5680.07|5680.07|5680.07|5680.07|5679.28|5679.28|0
1639564090000|2021-12-15 10:28:10|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|5679.78|0
1639564120000|2021-12-15 10:28:40|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|0
1639564130000|2021-12-15 10:28:50|5679.62|5679.62|5678.9|5678.9|5679.62|5679.62|5678.9|5678.9|0
1639564140000|2021-12-15 10:29:00|5678.91|5678.91|5678.44|5678.44|5678.91|5678.91|5678.44|5678.44|0
1639564150000|2021-12-15 10:29:10|5678.15|5678.15|5676.94|5676.94|5678.15|5678.15|5676.94|5676.94|0
1639564160000|2021-12-15 10:29:20|5676.97|5676.97|5676.96|5676.96|5676.97|5676.97|5676.96|5676.96|0
1639564170000|2021-12-15 10:29:30|5677.22|5677.22|5677.89|5677.89|5678.61|5678.61|5677.22|5677.22|0
1639564180000|2021-12-15 10:29:40|5677.68|5677.68|5677.68|5677.68|5677.68|5677.68|5677.68|5677.68|0
1639564190000|2021-12-15 10:29:50|5678.25|5678.25|5678.66|5678.66|5678.76|5678.76|5678.25|5678.25|0
1639564200000|2021-12-15 10:30:00|5678.63|5678.63|5677.41|5677.41|5678.63|5678.63|5677.41|5677.41|0
1639564210000|2021-12-15 10:30:10|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|5677.46|0
1639564220000|2021-12-15 10:30:20|5677.18|5677.18|5677.42|5677.42|5677.42|5677.42|5677.18|5677.18|0
1639564250000|2021-12-15 10:30:50|5677.39|5677.39|5677.91|5677.91|5677.96|5677.96|5677.39|5677.39|0
1639564260000|2021-12-15 10:31:00|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|0
1639564270000|2021-12-15 10:31:10|5677.41|5677.41|5677.19|5677.19|5677.41|5677.41|5677.19|5677.19|0
1639564280000|2021-12-15 10:31:20|5677.18|5677.18|5677.17|5677.17|5677.18|5677.18|5677.17|5677.17|0
1639564290000|2021-12-15 10:31:30|5677.39|5677.39|5677.39|5677.39|5677.39|5677.39|5677.39|5677.39|0
1639564300000|2021-12-15 10:31:40|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|0
1639564310000|2021-12-15 10:31:50|5676.14|5676.14|5676.35|5676.35|5676.35|5676.35|5676.14|5676.14|0
1639564320000|2021-12-15 10:32:00|5676.42|5676.42|5676.65|5676.65|5676.74|5676.74|5676.42|5676.42|0
1639564330000|2021-12-15 10:32:10|5677.13|5677.13|5677.04|5677.04|5677.13|5677.13|5677.04|5677.04|0
1639564340000|2021-12-15 10:32:20|5677.07|5677.07|5677.38|5677.38|5677.38|5677.38|5677.07|5677.07|0
1639564350000|2021-12-15 10:32:30|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|5677.09|0
1639564360000|2021-12-15 10:32:40|5677.1|5677.1|5676.85|5676.85|5677.31|5677.31|5676.85|5676.85|0
1639564370000|2021-12-15 10:32:50|5677.14|5677.14|5677.85|5677.85|5677.85|5677.85|5676.85|5676.85|0
1639564380000|2021-12-15 10:33:00|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|5677.87|0
1639564390000|2021-12-15 10:33:10|5678.11|5678.11|5677.6|5677.6|5678.11|5678.11|5677.6|5677.6|0
1639564400000|2021-12-15 10:33:20|5677.31|5677.31|5676.3|5676.3|5677.31|5677.31|5676.3|5676.3|0
1639564410000|2021-12-15 10:33:30|5676.01|5676.01|5674.89|5674.89|5676.01|5676.01|5674.89|5674.89|0
1639564420000|2021-12-15 10:33:40|5674.6|5674.6|5674.6|5674.6|5674.6|5674.6|5674.6|5674.6|0
1639564430000|2021-12-15 10:33:50|5674.36|5674.36|5674.38|5674.38|5674.38|5674.38|5674.36|5674.36|0
1639564440000|2021-12-15 10:34:00|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|5675.62|0
1639564450000|2021-12-15 10:34:10|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|0
1639564460000|2021-12-15 10:34:20|5675.33|5675.33|5675.32|5675.32|5675.33|5675.33|5675.32|5675.32|0
1639564470000|2021-12-15 10:34:30|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|0
1639564480000|2021-12-15 10:34:40|5674.6|5674.6|5675.18|5675.18|5675.18|5675.18|5674.6|5674.6|0
1639564490000|2021-12-15 10:34:50|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|5674.65|0
1639564500000|2021-12-15 10:35:00|5674.12|5674.12|5673.44|5673.44|5674.12|5674.12|5673.44|5673.44|0
1639564550000|2021-12-15 10:35:50|5673.39|5673.39|5673.39|5673.39|5673.39|5673.39|5673.39|5673.39|0
1639564560000|2021-12-15 10:36:00|5673.6|5673.6|5673.6|5673.6|5673.6|5673.6|5673.6|5673.6|0
1639564570000|2021-12-15 10:36:10|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|5673.65|0
1639564580000|2021-12-15 10:36:20|5673.67|5673.67|5675.6|5675.6|5675.82|5675.82|5673.67|5673.67|0
1639564600000|2021-12-15 10:36:40|5675.82|5675.82|5675.82|5675.82|5675.82|5675.82|5675.82|5675.82|0
1639564610000|2021-12-15 10:36:50|5676.11|5676.11|5676.4|5676.4|5676.4|5676.4|5676.11|5676.11|0
1639564630000|2021-12-15 10:37:10|5676.64|5676.64|5676.64|5676.64|5676.64|5676.64|5676.64|5676.64|0
1639564640000|2021-12-15 10:37:20|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|0
1639564650000|2021-12-15 10:37:30|5675.73|5675.73|5675.73|5675.73|5675.73|5675.73|5675.73|5675.73|0
1639564660000|2021-12-15 10:37:40|5675.44|5675.44|5675.18|5675.18|5675.44|5675.44|5674.94|5674.94|0
1639564680000|2021-12-15 10:38:00|5674.89|5674.89|5674.6|5674.6|5674.89|5674.89|5674.6|5674.6|0
1639564690000|2021-12-15 10:38:10|5674.58|5674.58|5674.55|5674.55|5674.58|5674.58|5674.55|5674.55|0
1639564700000|2021-12-15 10:38:20|5674.34|5674.34|5674.34|5674.34|5674.34|5674.34|5674.34|5674.34|0
1639564710000|2021-12-15 10:38:30|5674.05|5674.05|5673.98|5673.98|5674.05|5674.05|5673.98|5673.98|0
1639564720000|2021-12-15 10:38:40|5673.95|5673.95|5674.98|5674.98|5674.98|5674.98|5673.95|5673.95|0
1639564730000|2021-12-15 10:38:50|5674.96|5674.96|5674.96|5674.96|5674.96|5674.96|5674.96|5674.96|0
1639564740000|2021-12-15 10:39:00|5675|5675|5675|5675|5675|5675|5675|5675|0
1639564750000|2021-12-15 10:39:10|5675.24|5675.24|5675.67|5675.67|5675.67|5675.67|5675.24|5675.24|0
1639564760000|2021-12-15 10:39:20|5675.69|5675.69|5675.71|5675.71|5675.71|5675.71|5675.42|5675.42|0
1639564770000|2021-12-15 10:39:30|5675.28|5675.28|5675.78|5675.78|5675.78|5675.78|5675.28|5675.28|0
1639564780000|2021-12-15 10:39:40|5675.81|5675.81|5676.79|5676.79|5676.79|5676.79|5675.81|5675.81|0
1639564790000|2021-12-15 10:39:50|5676.55|5676.55|5676.55|5676.55|5676.84|5676.84|5676.5|5676.5|0
1639564800000|2021-12-15 10:40:00|5676.34|5676.34|5676.11|5676.11|5676.34|5676.34|5676.05|5676.05|0
1639564810000|2021-12-15 10:40:10|5676.17|5676.17|5676.17|5676.17|5676.17|5676.17|5676.17|5676.17|0
1639564840000|2021-12-15 10:40:40|5676.45|5676.45|5676.67|5676.67|5676.67|5676.67|5676.45|5676.45|0
1639564850000|2021-12-15 10:40:50|5676.24|5676.24|5676.45|5676.45|5676.45|5676.45|5676.24|5676.24|0
1639564860000|2021-12-15 10:41:00|5676.4|5676.4|5676.7|5676.7|5676.72|5676.72|5676.4|5676.4|0
1639564880000|2021-12-15 10:41:20|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|5676.74|0
1639564890000|2021-12-15 10:41:30|5676.5|5676.5|5676.44|5676.44|5676.5|5676.5|5676.44|5676.44|0
1639564900000|2021-12-15 10:41:40|5676.91|5676.91|5678.21|5678.21|5678.21|5678.21|5676.91|5676.91|0
1639564910000|2021-12-15 10:41:50|5678.43|5678.43|5679.07|5679.07|5679.07|5679.07|5678.43|5678.43|0
1639564920000|2021-12-15 10:42:00|5679.13|5679.13|5679.24|5679.24|5679.24|5679.24|5679.13|5679.13|0
1639564940000|2021-12-15 10:42:20|5679.45|5679.45|5679.25|5679.25|5679.45|5679.45|5679.24|5679.24|0
1639564950000|2021-12-15 10:42:30|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|5679.29|0
1639564960000|2021-12-15 10:42:40|5679.58|5679.58|5683.97|5683.97|5684.18|5684.18|5679.58|5679.58|0
1639564970000|2021-12-15 10:42:50|5684.18|5684.18|5684.26|5684.26|5684.26|5684.26|5684.18|5684.18|0
1639564980000|2021-12-15 10:43:00|5684.22|5684.22|5684.08|5684.08|5684.32|5684.32|5683.98|5683.98|0
1639564990000|2021-12-15 10:43:10|5684|5684|5683.42|5683.42|5684|5684|5683.42|5683.42|0
1639565000000|2021-12-15 10:43:20|5683.64|5683.64|5683.74|5683.74|5683.74|5683.74|5683.59|5683.59|0
1639565010000|2021-12-15 10:43:30|5683.76|5683.76|5684.73|5684.73|5684.73|5684.73|5683.76|5683.76|0
1639565020000|2021-12-15 10:43:40|5685.02|5685.02|5687.02|5687.02|5687.02|5687.02|5685.02|5685.02|0
1639565030000|2021-12-15 10:43:50|5687.06|5687.06|5687.14|5687.14|5687.14|5687.14|5687.06|5687.06|0
1639565040000|2021-12-15 10:44:00|5687.12|5687.12|5686.92|5686.92|5687.16|5687.16|5686.92|5686.92|0
1639565050000|2021-12-15 10:44:10|5686.63|5686.63|5686.63|5686.63|5686.63|5686.63|5686.63|5686.63|0
1639565060000|2021-12-15 10:44:20|5686.92|5686.92|5686.68|5686.68|5686.92|5686.92|5686.68|5686.68|0
1639565070000|2021-12-15 10:44:30|5686.47|5686.47|5685.93|5685.93|5686.47|5686.47|5685.93|5685.93|0
1639565080000|2021-12-15 10:44:40|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|5685.45|0
1639565090000|2021-12-15 10:44:50|5686.03|5686.03|5685.91|5685.91|5686.03|5686.03|5685.91|5685.91|0
1639565100000|2021-12-15 10:45:00|5685.34|5685.34|5683.04|5683.04|5685.36|5685.36|5683.04|5683.04|0
1639565110000|2021-12-15 10:45:10|5683.11|5683.11|5683.39|5683.39|5683.4|5683.4|5683.11|5683.11|0
1639565120000|2021-12-15 10:45:20|5683.41|5683.41|5684.18|5684.18|5684.18|5684.18|5683.41|5683.41|0
1639565150000|2021-12-15 10:45:50|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|5683.89|0
1639565160000|2021-12-15 10:46:00|5682.53|5682.53|5682.48|5682.48|5682.53|5682.53|5682.24|5682.24|0
1639565180000|2021-12-15 10:46:20|5682.49|5682.49|5682.49|5682.49|5682.49|5682.49|5682.49|5682.49|0
1639565190000|2021-12-15 10:46:30|5682.71|5682.71|5682.71|5682.71|5682.71|5682.71|5682.71|5682.71|0
1639565210000|2021-12-15 10:46:50|5682.67|5682.67|5682.67|5682.67|5682.67|5682.67|5682.67|5682.67|0
1639565220000|2021-12-15 10:47:00|5682.43|5682.43|5681.78|5681.78|5682.43|5682.43|5681.78|5681.78|0
1639565250000|2021-12-15 10:47:30|5681.35|5681.35|5680.06|5680.06|5681.35|5681.35|5680.06|5680.06|0
1639565260000|2021-12-15 10:47:40|5679.99|5679.99|5679.99|5679.99|5679.99|5679.99|5679.99|5679.99|0
1639565270000|2021-12-15 10:47:50|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|5680.28|0
1639565280000|2021-12-15 10:48:00|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|5680.3|0
1639565290000|2021-12-15 10:48:10|5680.31|5680.31|5680.31|5680.31|5680.31|5680.31|5680.31|5680.31|0
1639565300000|2021-12-15 10:48:20|5679.88|5679.88|5679.84|5679.84|5679.88|5679.88|5679.79|5679.79|0
1639565320000|2021-12-15 10:48:40|5679.55|5679.55|5680.34|5680.34|5680.34|5680.34|5679.55|5679.55|0
1639565330000|2021-12-15 10:48:50|5680.56|5680.56|5680.56|5680.56|5680.56|5680.56|5680.56|5680.56|0
1639565340000|2021-12-15 10:49:00|5681.32|5681.32|5681.95|5681.95|5681.95|5681.95|5681.32|5681.32|0
1639565350000|2021-12-15 10:49:10|5682.24|5682.24|5684.95|5684.95|5684.95|5684.95|5682.24|5682.24|0
1639565360000|2021-12-15 10:49:20|5684.98|5684.98|5684.72|5684.72|5684.98|5684.98|5684.72|5684.72|0
1639565370000|2021-12-15 10:49:30|5684.68|5684.68|5684.9|5684.9|5684.9|5684.9|5684.68|5684.68|0
1639565380000|2021-12-15 10:49:40|5684.93|5684.93|5684.41|5684.41|5684.93|5684.93|5684.41|5684.41|0
1639565400000|2021-12-15 10:50:00|5685.27|5685.27|5686.49|5686.49|5686.49|5686.49|5685.27|5685.27|0
1639565410000|2021-12-15 10:50:10|5686.92|5686.92|5686.9|5686.9|5686.92|5686.92|5686.9|5686.9|0
1639565450000|2021-12-15 10:50:50|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|0
1639565460000|2021-12-15 10:51:00|5686.93|5686.93|5687.14|5687.14|5687.14|5687.14|5686.93|5686.93|0
1639565470000|2021-12-15 10:51:10|5687.43|5687.43|5688.11|5688.11|5688.11|5688.11|5687.43|5687.43|0
1639565490000|2021-12-15 10:51:30|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1639565520000|2021-12-15 10:52:00|5688.67|5688.67|5688.96|5688.96|5688.96|5688.96|5688.67|5688.67|0
1639565530000|2021-12-15 10:52:10|5688.98|5688.98|5687.97|5687.97|5688.98|5688.98|5687.97|5687.97|0
1639565540000|2021-12-15 10:52:20|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|0
1639565550000|2021-12-15 10:52:30|5688.17|5688.17|5688.35|5688.35|5688.39|5688.39|5688.17|5688.17|0
1639565560000|2021-12-15 10:52:40|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|5688.14|0
1639565580000|2021-12-15 10:53:00|5688.16|5688.16|5687.6|5687.6|5688.17|5688.17|5687.6|5687.6|0
1639565590000|2021-12-15 10:53:10|5687.16|5687.16|5687.89|5687.89|5687.89|5687.89|5687.16|5687.16|0
1639565600000|2021-12-15 10:53:20|5687.9|5687.9|5687.92|5687.92|5687.92|5687.92|5687.9|5687.9|0
1639565620000|2021-12-15 10:53:40|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|0
1639565640000|2021-12-15 10:54:00|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|0
1639565650000|2021-12-15 10:54:10|5689.32|5689.32|5689.33|5689.33|5689.33|5689.33|5689.32|5689.32|0
1639565670000|2021-12-15 10:54:30|5689.09|5689.09|5688.66|5688.66|5689.09|5689.09|5688.66|5688.66|0
1639565680000|2021-12-15 10:54:40|5688.67|5688.67|5689.15|5689.15|5689.15|5689.15|5688.66|5688.66|0
1639565720000|2021-12-15 10:55:20|5689.63|5689.63|5689.84|5689.84|5689.84|5689.84|5689.63|5689.63|0
1639565730000|2021-12-15 10:55:30|5689.63|5689.63|5689.15|5689.15|5689.63|5689.63|5689.15|5689.15|0
1639565740000|2021-12-15 10:55:40|5689.22|5689.22|5689.25|5689.25|5689.25|5689.25|5689.22|5689.22|0
1639565750000|2021-12-15 10:55:50|5689.49|5689.49|5689.49|5689.49|5689.49|5689.49|5689.49|5689.49|0
1639565780000|2021-12-15 10:56:20|5689.48|5689.48|5689.69|5689.69|5689.69|5689.69|5689.48|5689.48|0
1639565790000|2021-12-15 10:56:30|5690.05|5690.05|5690.27|5690.27|5690.27|5690.27|5690.05|5690.05|0
1639565800000|2021-12-15 10:56:40|5690.23|5690.23|5691.43|5691.43|5691.43|5691.43|5690.23|5690.23|0
1639565820000|2021-12-15 10:57:00|5691.67|5691.67|5691|5691|5691.67|5691.67|5691|5691|0
1639565830000|2021-12-15 10:57:10|5691.03|5691.03|5690.73|5690.73|5691.03|5691.03|5690.73|5690.73|0
1639565840000|2021-12-15 10:57:20|5690.44|5690.44|5690.39|5690.39|5690.44|5690.44|5690.39|5690.39|0
1639565850000|2021-12-15 10:57:30|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|5690.96|0
1639565860000|2021-12-15 10:57:40|5690.12|5690.12|5689.02|5689.02|5690.12|5690.12|5689.02|5689.02|0
1639565870000|2021-12-15 10:57:50|5688.45|5688.45|5685.08|5685.08|5688.45|5688.45|5685.08|5685.08|0
1639565880000|2021-12-15 10:58:00|5685.66|5685.66|5685.9|5685.9|5685.9|5685.9|5685.66|5685.66|0
1639565890000|2021-12-15 10:58:10|5685.61|5685.61|5685.39|5685.39|5685.61|5685.61|5685.39|5685.39|0
1639565900000|2021-12-15 10:58:20|5685.63|5685.63|5686.06|5686.06|5686.06|5686.06|5685.63|5685.63|0
1639565910000|2021-12-15 10:58:30|5686.93|5686.93|5689.15|5689.15|5689.15|5689.15|5686.93|5686.93|0
1639565920000|2021-12-15 10:58:40|5688.58|5688.58|5688.58|5688.58|5688.58|5688.58|5688.58|5688.58|0
1639565960000|2021-12-15 10:59:20|5689.44|5689.44|5689.43|5689.43|5689.44|5689.44|5689.43|5689.43|0
1639565980000|2021-12-15 10:59:40|5689.45|5689.45|5690.64|5690.64|5690.64|5690.64|5689.45|5689.45|0
1639565990000|2021-12-15 10:59:50|5690.93|5690.93|5692.58|5692.58|5692.58|5692.58|5690.93|5690.93|0
1639566000000|2021-12-15 11:00:00|5692.59|5692.59|5692.86|5692.86|5692.86|5692.86|5692.58|5692.58|0
1639566010000|2021-12-15 11:00:10|5693.15|5693.15|5694.13|5694.13|5694.13|5694.13|5693.15|5693.15|0
1639566020000|2021-12-15 11:00:20|5693.9|5693.9|5693.69|5693.69|5693.9|5693.9|5693.66|5693.66|0
1639566060000|2021-12-15 11:01:00|5693.26|5693.26|5692.54|5692.54|5693.26|5693.26|5692.54|5692.54|0
1639566070000|2021-12-15 11:01:10|5691.89|5691.89|5692.11|5692.11|5692.11|5692.11|5691.89|5691.89|0
1639566080000|2021-12-15 11:01:20|5691.82|5691.82|5691.82|5691.82|5691.82|5691.82|5691.82|5691.82|0
1639566090000|2021-12-15 11:01:30|5691.8|5691.8|5691.8|5691.8|5691.8|5691.8|5691.8|5691.8|0
1639566100000|2021-12-15 11:01:40|5692.02|5692.02|5692|5692|5692.02|5692.02|5692|5692|0
1639566120000|2021-12-15 11:02:00|5691.97|5691.97|5692|5692|5692|5692|5691.47|5691.47|0
1639566150000|2021-12-15 11:02:30|5692.24|5692.24|5692.02|5692.02|5692.24|5692.24|5692.02|5692.02|0
1639566160000|2021-12-15 11:02:40|5690.51|5690.51|5690.51|5690.51|5690.75|5690.75|5690.51|5690.51|0
1639566170000|2021-12-15 11:02:50|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|5690.49|0
1639566180000|2021-12-15 11:03:00|5690.46|5690.46|5689.98|5689.98|5690.46|5690.46|5689.98|5689.98|0
1639566190000|2021-12-15 11:03:10|5690|5690|5689.1|5689.1|5690|5690|5689.1|5689.1|0
1639566200000|2021-12-15 11:03:20|5688.81|5688.81|5688.83|5688.83|5688.83|5688.83|5688.81|5688.81|0
1639566210000|2021-12-15 11:03:30|5688.84|5688.84|5688.85|5688.85|5688.85|5688.85|5688.83|5688.83|0
1639566220000|2021-12-15 11:03:40|5689.13|5689.13|5689.8|5689.8|5689.83|5689.83|5689.13|5689.13|0
1639566240000|2021-12-15 11:04:00|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|5689.51|0
1639566250000|2021-12-15 11:04:10|5689.8|5689.8|5688.85|5688.85|5689.8|5689.8|5688.85|5688.85|0
1639566260000|2021-12-15 11:04:20|5688.11|5688.11|5687.32|5687.32|5688.11|5688.11|5687.32|5687.32|0
1639566270000|2021-12-15 11:04:30|5687.61|5687.61|5687.61|5687.61|5687.61|5687.61|5687.61|5687.61|0
1639566280000|2021-12-15 11:04:40|5687.82|5687.82|5688.35|5688.35|5688.59|5688.59|5687.82|5687.82|0
1639566290000|2021-12-15 11:04:50|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|5688.06|0
1639566300000|2021-12-15 11:05:00|5688.54|5688.54|5688.82|5688.82|5688.82|5688.82|5688.54|5688.54|0
1639566310000|2021-12-15 11:05:10|5689.33|5689.33|5689.33|5689.33|5689.33|5689.33|5689.33|5689.33|0
1639566330000|2021-12-15 11:05:30|5689.37|5689.37|5691.91|5691.91|5691.91|5691.91|5689.08|5689.08|0
1639566350000|2021-12-15 11:05:50|5692.15|5692.15|5692.85|5692.85|5693.11|5693.11|5692.15|5692.15|0
1639566370000|2021-12-15 11:06:10|5692.9|5692.9|5693.11|5693.11|5693.14|5693.14|5692.9|5692.9|0
1639566380000|2021-12-15 11:06:20|5693.12|5693.12|5692.65|5692.65|5693.12|5693.12|5692.65|5692.65|0
1639566390000|2021-12-15 11:06:30|5691.93|5691.93|5692.41|5692.41|5692.41|5692.41|5691.93|5691.93|0
1639566410000|2021-12-15 11:06:50|5692.43|5692.43|5692.45|5692.45|5692.45|5692.45|5692.43|5692.43|0
1639566420000|2021-12-15 11:07:00|5692.74|5692.74|5692.78|5692.78|5692.81|5692.81|5692.74|5692.74|0
1639566450000|2021-12-15 11:07:30|5692.19|5692.19|5692.19|5692.19|5692.19|5692.19|5692.19|5692.19|0
1639566460000|2021-12-15 11:07:40|5691.71|5691.71|5691.02|5691.02|5691.71|5691.71|5691.02|5691.02|0
1639566480000|2021-12-15 11:08:00|5690.73|5690.73|5690.47|5690.47|5690.73|5690.73|5690.47|5690.47|0
1639566490000|2021-12-15 11:08:10|5690.45|5690.45|5690.66|5690.66|5690.66|5690.66|5690.45|5690.45|0
1639566500000|2021-12-15 11:08:20|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|0
1639566510000|2021-12-15 11:08:30|5690.66|5690.66|5690.66|5690.66|5690.66|5690.66|5690.66|5690.66|0
1639566560000|2021-12-15 11:09:20|5690.37|5690.37|5690.08|5690.08|5690.37|5690.37|5689.84|5689.84|0
1639566580000|2021-12-15 11:09:40|5690.05|5690.05|5690.34|5690.34|5690.34|5690.34|5690.05|5690.05|0
1639566590000|2021-12-15 11:09:50|5690.37|5690.37|5689.61|5689.61|5690.37|5690.37|5689.61|5689.61|0
1639566610000|2021-12-15 11:10:10|5689.32|5689.32|5689.32|5689.32|5689.32|5689.32|5689.32|5689.32|0
1639566620000|2021-12-15 11:10:20|5688.74|5688.74|5689.03|5689.03|5689.32|5689.32|5688.74|5688.74|0
1639566650000|2021-12-15 11:10:50|5688.6|5688.6|5688.07|5688.07|5688.6|5688.6|5688.07|5688.07|0
1639566660000|2021-12-15 11:11:00|5687.07|5687.07|5685.89|5685.89|5687.07|5687.07|5685.89|5685.89|0
1639566670000|2021-12-15 11:11:10|5685.92|5685.92|5685.9|5685.9|5685.92|5685.92|5685.9|5685.9|0
1639566680000|2021-12-15 11:11:20|5686.19|5686.19|5686.99|5686.99|5686.99|5686.99|5686.19|5686.19|0
1639566690000|2021-12-15 11:11:30|5687.2|5687.2|5688.53|5688.53|5688.54|5688.54|5687.2|5687.2|0
1639566700000|2021-12-15 11:11:40|5688.82|5688.82|5688.84|5688.84|5688.84|5688.84|5688.82|5688.82|0
1639566710000|2021-12-15 11:11:50|5688.82|5688.82|5688.51|5688.51|5688.82|5688.82|5688.51|5688.51|0
1639566720000|2021-12-15 11:12:00|5688.75|5688.75|5688.75|5688.75|5688.75|5688.75|5688.75|5688.75|0
1639566730000|2021-12-15 11:12:10|5688.46|5688.46|5688.44|5688.44|5688.46|5688.46|5688.44|5688.44|0
1639566740000|2021-12-15 11:12:20|5688.15|5688.15|5687.87|5687.87|5688.15|5688.15|5687.86|5687.86|0
1639566750000|2021-12-15 11:12:30|5687.85|5687.85|5687.78|5687.78|5688.07|5688.07|5687.78|5687.78|0
1639566760000|2021-12-15 11:12:40|5688|5688|5688|5688|5688|5688|5688|5688|0
1639566770000|2021-12-15 11:12:50|5687.57|5687.57|5687.09|5687.09|5687.57|5687.57|5687.09|5687.09|0
1639566780000|2021-12-15 11:13:00|5686.8|5686.8|5684.83|5684.83|5686.8|5686.8|5684.8|5684.8|0
1639566790000|2021-12-15 11:13:10|5684.7|5684.7|5684.61|5684.61|5684.7|5684.7|5684.61|5684.61|0
1639566800000|2021-12-15 11:13:20|5684.03|5684.03|5684|5684|5684.03|5684.03|5684|5684|0
1639566830000|2021-12-15 11:13:50|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|5684.29|0
1639566840000|2021-12-15 11:14:00|5684|5684|5683.49|5683.49|5684|5684|5683.49|5683.49|0
1639566870000|2021-12-15 11:14:30|5684.07|5684.07|5683.93|5683.93|5684.07|5684.07|5683.93|5683.93|0
1639566880000|2021-12-15 11:14:40|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|5684.14|0
1639566890000|2021-12-15 11:14:50|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|5683.93|0
1639566910000|2021-12-15 11:15:10|5683.88|5683.88|5684.33|5684.33|5684.33|5684.33|5683.88|5683.88|0
1639566920000|2021-12-15 11:15:20|5685|5685|5685|5685|5685|5685|5685|5685|0
1639566930000|2021-12-15 11:15:30|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|5684.71|0
1639566950000|2021-12-15 11:15:50|5684.47|5684.47|5685.52|5685.52|5685.52|5685.52|5684.47|5684.47|0
1639566960000|2021-12-15 11:16:00|5685.76|5685.76|5685.77|5685.77|5685.77|5685.77|5685.76|5685.76|0
1639566970000|2021-12-15 11:16:10|5685.7|5685.7|5685.46|5685.46|5685.7|5685.7|5685.46|5685.46|0
1639566980000|2021-12-15 11:16:20|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|5685.68|0
1639566990000|2021-12-15 11:16:30|5685.46|5685.46|5685.75|5685.75|5685.75|5685.75|5685.46|5685.46|0
1639567010000|2021-12-15 11:16:50|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|5686.23|0
1639567020000|2021-12-15 11:17:00|5686.25|5686.25|5686.25|5686.25|5686.25|5686.25|5686.25|5686.25|0
1639567030000|2021-12-15 11:17:10|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|0
1639567040000|2021-12-15 11:17:20|5686.05|5686.05|5686.05|5686.05|5686.05|5686.05|5686.05|5686.05|0
1639567050000|2021-12-15 11:17:30|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|0
1639567060000|2021-12-15 11:17:40|5685.51|5685.51|5685.51|5685.51|5685.51|5685.51|5685.51|5685.51|0
1639567070000|2021-12-15 11:17:50|5685.27|5685.27|5685.05|5685.05|5685.27|5685.27|5685.05|5685.05|0
1639567080000|2021-12-15 11:18:00|5684.76|5684.76|5684.29|5684.29|5684.76|5684.76|5684.28|5684.28|0
1639567100000|2021-12-15 11:18:20|5684.05|5684.05|5683.72|5683.72|5684.05|5684.05|5683.72|5683.72|0
1639567110000|2021-12-15 11:18:30|5683.71|5683.71|5683.73|5683.73|5683.78|5683.78|5683.71|5683.71|0
1639567120000|2021-12-15 11:18:40|5684.02|5684.02|5684.33|5684.33|5684.33|5684.33|5684.02|5684.02|0
1639567140000|2021-12-15 11:19:00|5684.37|5684.37|5683.84|5683.84|5684.37|5684.37|5683.79|5683.79|0
1639567150000|2021-12-15 11:19:10|5683.36|5683.36|5682.76|5682.76|5683.36|5683.36|5682.69|5682.69|0
1639567170000|2021-12-15 11:19:30|5682.79|5682.79|5682.84|5682.84|5682.84|5682.84|5682.79|5682.79|0
1639567180000|2021-12-15 11:19:40|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|0
1639567190000|2021-12-15 11:19:50|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|0
1639567200000|2021-12-15 11:20:00|5683.3|5683.3|5683.78|5683.78|5683.78|5683.78|5683.3|5683.3|0
1639567220000|2021-12-15 11:20:20|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|5683.56|0
1639567230000|2021-12-15 11:20:30|5683.66|5683.66|5678.11|5678.11|5683.66|5683.66|5678.11|5678.11|0
1639567240000|2021-12-15 11:20:40|5678.12|5678.12|5677.88|5677.88|5678.17|5678.17|5677.88|5677.88|0
1639567250000|2021-12-15 11:20:50|5679.03|5679.03|5678.95|5678.95|5679.3|5679.3|5678.95|5678.95|0
1639567260000|2021-12-15 11:21:00|5678.66|5678.66|5678.64|5678.64|5678.66|5678.66|5678.64|5678.64|0
1639567270000|2021-12-15 11:21:10|5678.35|5678.35|5678.57|5678.57|5678.64|5678.64|5678.35|5678.35|0
1639567280000|2021-12-15 11:21:20|5678.35|5678.35|5677.87|5677.87|5678.35|5678.35|5677.87|5677.87|0
1639567290000|2021-12-15 11:21:30|5677.66|5677.66|5677.62|5677.62|5677.66|5677.66|5677.62|5677.62|0
1639567300000|2021-12-15 11:21:40|5676.91|5676.91|5677.34|5677.34|5677.34|5677.34|5676.91|5676.91|0
1639567310000|2021-12-15 11:21:50|5677.37|5677.37|5676.93|5676.93|5677.37|5677.37|5676.93|5676.93|0
1639567320000|2021-12-15 11:22:00|5676.36|5676.36|5676.38|5676.38|5676.38|5676.38|5676.36|5676.36|0
1639567330000|2021-12-15 11:22:10|5676.86|5676.86|5676.64|5676.64|5676.86|5676.86|5676.43|5676.43|0
1639567340000|2021-12-15 11:22:20|5676.68|5676.68|5678.32|5678.32|5678.32|5678.32|5676.62|5676.62|0
1639567360000|2021-12-15 11:22:40|5679.08|5679.08|5680.19|5680.19|5680.19|5680.19|5679.08|5679.08|0
1639567370000|2021-12-15 11:22:50|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|5680.72|0
1639567380000|2021-12-15 11:23:00|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|5680.77|0
1639567390000|2021-12-15 11:23:10|5680.48|5680.48|5680.48|5680.48|5680.48|5680.48|5680.48|5680.48|0
1639567400000|2021-12-15 11:23:20|5680.03|5680.03|5679.7|5679.7|5680.03|5680.03|5679.7|5679.7|0
1639567420000|2021-12-15 11:23:40|5679.69|5679.69|5679.6|5679.6|5679.91|5679.91|5679.6|5679.6|0
1639567430000|2021-12-15 11:23:50|5679.38|5679.38|5679.14|5679.14|5679.38|5679.38|5679.14|5679.14|0
1639567440000|2021-12-15 11:24:00|5679.36|5679.36|5679.35|5679.35|5679.36|5679.36|5679.35|5679.35|0
1639567450000|2021-12-15 11:24:10|5679.92|5679.92|5679.92|5679.92|5679.92|5679.92|5679.92|5679.92|0
1639567470000|2021-12-15 11:24:30|5680.64|5680.64|5681.09|5681.09|5681.09|5681.09|5680.37|5680.37|0
1639567480000|2021-12-15 11:24:40|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|0
1639567490000|2021-12-15 11:24:50|5681.85|5681.85|5681.85|5681.85|5681.85|5681.85|5681.85|5681.85|0
1639567510000|2021-12-15 11:25:10|5681.28|5681.28|5681.28|5681.28|5681.28|5681.28|5681.28|5681.28|0
1639567520000|2021-12-15 11:25:20|5681.85|5681.85|5681.85|5681.85|5681.85|5681.85|5681.85|5681.85|0
1639567530000|2021-12-15 11:25:30|5681.84|5681.84|5682.16|5682.16|5682.16|5682.16|5681.84|5681.84|0
1639567550000|2021-12-15 11:25:50|5682.45|5682.45|5683.53|5683.53|5683.53|5683.53|5682.45|5682.45|0
1639567560000|2021-12-15 11:26:00|5683.96|5683.96|5683.96|5683.96|5684.25|5684.25|5683.96|5683.96|0
1639567570000|2021-12-15 11:26:10|5683.97|5683.97|5685.46|5685.46|5685.46|5685.46|5683.97|5683.97|0
1639567580000|2021-12-15 11:26:20|5685.48|5685.48|5685.48|5685.48|5685.48|5685.48|5685.48|5685.48|0
1639567600000|2021-12-15 11:26:40|5685.44|5685.44|5686.21|5686.21|5686.21|5686.21|5685.44|5685.44|0
1639567610000|2021-12-15 11:26:50|5686.24|5686.24|5686.25|5686.25|5686.25|5686.25|5686.24|5686.24|0
1639567620000|2021-12-15 11:27:00|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|5686.69|0
1639567630000|2021-12-15 11:27:10|5686.7|5686.7|5686.91|5686.91|5686.91|5686.91|5686.7|5686.7|0
1639567640000|2021-12-15 11:27:20|5687.42|5687.42|5687.42|5687.42|5687.42|5687.42|5687.42|5687.42|0
1639567650000|2021-12-15 11:27:30|5687.2|5687.2|5687.2|5687.2|5687.2|5687.2|5687.2|5687.2|0
1639567660000|2021-12-15 11:27:40|5687.17|5687.17|5687.61|5687.61|5687.63|5687.63|5687.17|5687.17|0
1639567670000|2021-12-15 11:27:50|5687.33|5687.33|5687.07|5687.07|5687.33|5687.33|5687.07|5687.07|0
1639567680000|2021-12-15 11:28:00|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|5687.29|0
1639567690000|2021-12-15 11:28:10|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|5687.53|0
1639567710000|2021-12-15 11:28:30|5687.98|5687.98|5688.28|5688.28|5688.49|5688.49|5687.98|5687.98|0
1639567720000|2021-12-15 11:28:40|5688.27|5688.27|5688.19|5688.19|5688.27|5688.27|5687.98|5687.98|0
1639567740000|2021-12-15 11:29:00|5688.43|5688.43|5688.43|5688.43|5688.43|5688.43|5688.43|5688.43|0
1639567760000|2021-12-15 11:29:20|5688.72|5688.72|5688.96|5688.96|5688.96|5688.96|5688.72|5688.72|0
1639567770000|2021-12-15 11:29:30|5689.17|5689.17|5689.42|5689.42|5689.42|5689.42|5689.17|5689.17|0
1639567780000|2021-12-15 11:29:40|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|5689.44|0
1639567790000|2021-12-15 11:29:50|5689.94|5689.94|5689.94|5689.94|5689.94|5689.94|5689.94|5689.94|0
1639567810000|2021-12-15 11:30:10|5690.18|5690.18|5690.14|5690.14|5690.39|5690.39|5689.87|5689.87|0
1639567820000|2021-12-15 11:30:20|5689.85|5689.85|5689.41|5689.41|5689.85|5689.85|5689.41|5689.41|0
1639567830000|2021-12-15 11:30:30|5689.38|5689.38|5689.16|5689.16|5689.38|5689.38|5689.16|5689.16|0
1639567840000|2021-12-15 11:30:40|5688.69|5688.69|5688.47|5688.47|5688.69|5688.69|5688.47|5688.47|0
1639567850000|2021-12-15 11:30:50|5687.89|5687.89|5687.68|5687.68|5687.89|5687.89|5687.68|5687.68|0
1639567870000|2021-12-15 11:31:10|5688.11|5688.11|5688.4|5688.4|5688.4|5688.4|5688.11|5688.11|0
1639567880000|2021-12-15 11:31:20|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|0
1639567890000|2021-12-15 11:31:30|5689.11|5689.11|5689.11|5689.11|5689.11|5689.11|5689.11|5689.11|0
1639567910000|2021-12-15 11:31:50|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|0
1639567930000|2021-12-15 11:32:10|5689.61|5689.61|5689.61|5689.61|5689.61|5689.61|5689.61|5689.61|0
1639567940000|2021-12-15 11:32:20|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1639567950000|2021-12-15 11:32:30|5689.21|5689.21|5689.18|5689.18|5689.21|5689.21|5689.18|5689.18|0
1639567960000|2021-12-15 11:32:40|5688.94|5688.94|5688.94|5688.94|5688.94|5688.94|5688.94|5688.94|0
1639567970000|2021-12-15 11:32:50|5688.95|5688.95|5688.38|5688.38|5688.97|5688.97|5687.71|5687.71|0
1639567980000|2021-12-15 11:33:00|5687.18|5687.18|5687.18|5687.18|5687.18|5687.18|5687.18|5687.18|0
1639568000000|2021-12-15 11:33:20|5686.94|5686.94|5686.94|5686.94|5686.94|5686.94|5686.94|5686.94|0
1639568010000|2021-12-15 11:33:30|5687.16|5687.16|5687.14|5687.14|5687.16|5687.16|5687.14|5687.14|0
1639568020000|2021-12-15 11:33:40|5687.57|5687.57|5687.57|5687.57|5687.57|5687.57|5687.57|5687.57|0
1639568030000|2021-12-15 11:33:50|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|0
1639568050000|2021-12-15 11:34:10|5687.36|5687.36|5687.34|5687.34|5687.36|5687.36|5687.34|5687.34|0
1639568070000|2021-12-15 11:34:30|5686.91|5686.91|5686.91|5686.91|5686.91|5686.91|5686.91|5686.91|0
1639568080000|2021-12-15 11:34:40|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|5686.7|0
1639568090000|2021-12-15 11:34:50|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|0
1639568100000|2021-12-15 11:35:00|5686.38|5686.38|5685.93|5685.93|5686.38|5686.38|5685.93|5685.93|0
1639568110000|2021-12-15 11:35:10|5686.15|5686.15|5687.28|5687.28|5687.28|5687.28|5686.15|5686.15|0
1639568130000|2021-12-15 11:35:30|5687.5|5687.5|5688.57|5688.57|5688.57|5688.57|5687.5|5687.5|0
1639568140000|2021-12-15 11:35:40|5688.78|5688.78|5689.79|5689.79|5689.79|5689.79|5688.78|5688.78|0
1639568150000|2021-12-15 11:35:50|5689.8|5689.8|5689.51|5689.51|5689.8|5689.8|5689.51|5689.51|0
1639568160000|2021-12-15 11:36:00|5689.58|5689.58|5689.52|5689.52|5689.58|5689.58|5689.52|5689.52|0
1639568190000|2021-12-15 11:36:30|5689.76|5689.76|5690.77|5690.77|5690.77|5690.77|5689.76|5689.76|0
1639568200000|2021-12-15 11:36:40|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|0
1639568210000|2021-12-15 11:36:50|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|5690.74|0
1639568250000|2021-12-15 11:37:30|5690.72|5690.72|5690.76|5690.76|5690.76|5690.76|5690.72|5690.72|0
1639568260000|2021-12-15 11:37:40|5691.05|5691.05|5691.57|5691.57|5691.86|5691.86|5691.05|5691.05|0
1639568270000|2021-12-15 11:37:50|5691.29|5691.29|5690.47|5690.47|5691.29|5691.29|5690.47|5690.47|0
1639568280000|2021-12-15 11:38:00|5690.53|5690.53|5690.53|5690.53|5690.53|5690.53|5690.53|5690.53|0
1639568290000|2021-12-15 11:38:10|5690.74|5690.74|5690.71|5690.71|5690.74|5690.74|5690.69|5690.69|0
1639568300000|2021-12-15 11:38:20|5691.64|5691.64|5692.52|5692.52|5692.52|5692.52|5691.64|5691.64|0
1639568320000|2021-12-15 11:38:40|5692.95|5692.95|5692.95|5692.95|5692.95|5692.95|5692.95|5692.95|0
1639568350000|2021-12-15 11:39:10|5692.74|5692.74|5692.74|5692.74|5692.74|5692.74|5692.74|5692.74|0
1639568370000|2021-12-15 11:39:30|5692.95|5692.95|5692.71|5692.71|5692.95|5692.95|5692.71|5692.71|0
1639568380000|2021-12-15 11:39:40|5692.42|5692.42|5692.04|5692.04|5692.71|5692.71|5692.04|5692.04|0
1639568390000|2021-12-15 11:39:50|5692.06|5692.06|5692.04|5692.04|5692.06|5692.06|5692.04|5692.04|0
1639568400000|2021-12-15 11:40:00|5692.03|5692.03|5692.04|5692.04|5692.04|5692.04|5692.03|5692.03|0
1639568410000|2021-12-15 11:40:10|5691.83|5691.83|5692.37|5692.37|5692.37|5692.37|5691.83|5691.83|0
1639568420000|2021-12-15 11:40:20|5692.41|5692.41|5692.4|5692.4|5692.41|5692.41|5692.35|5692.35|0
1639568440000|2021-12-15 11:40:40|5692.43|5692.43|5692.44|5692.44|5692.46|5692.46|5692.42|5692.42|0
1639568450000|2021-12-15 11:40:50|5692.41|5692.41|5692.19|5692.19|5692.41|5692.41|5691.9|5691.9|0
1639568460000|2021-12-15 11:41:00|5692.2|5692.2|5692.42|5692.42|5692.43|5692.43|5692.2|5692.2|0
1639568470000|2021-12-15 11:41:10|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1639568500000|2021-12-15 11:41:40|5693.18|5693.18|5694.45|5694.45|5694.45|5694.45|5693.18|5693.18|0
1639568510000|2021-12-15 11:41:50|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|0
1639568550000|2021-12-15 11:42:30|5694.23|5694.23|5694.23|5694.23|5694.23|5694.23|5694.23|5694.23|0
1639568570000|2021-12-15 11:42:50|5693.99|5693.99|5693.46|5693.46|5693.99|5693.99|5693.46|5693.46|0
1639568580000|2021-12-15 11:43:00|5693.75|5693.75|5693.94|5693.94|5693.94|5693.94|5693.48|5693.48|0
1639568590000|2021-12-15 11:43:10|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|0
1639568640000|2021-12-15 11:44:00|5694.71|5694.71|5694.72|5694.72|5694.72|5694.72|5694.7|5694.7|0
1639568650000|2021-12-15 11:44:10|5694.43|5694.43|5694.27|5694.27|5694.43|5694.43|5694.16|5694.16|0
1639568660000|2021-12-15 11:44:20|5694.29|5694.29|5694.29|5694.29|5694.29|5694.29|5694.29|5694.29|0
1639568680000|2021-12-15 11:44:40|5694.5|5694.5|5694.5|5694.5|5694.5|5694.5|5694.5|5694.5|0
1639568690000|2021-12-15 11:44:50|5694.79|5694.79|5694.79|5694.79|5694.79|5694.79|5694.79|5694.79|0
1639568700000|2021-12-15 11:45:00|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1639568710000|2021-12-15 11:45:10|5695.32|5695.32|5694.74|5694.74|5695.32|5695.32|5694.74|5694.74|0
1639568730000|2021-12-15 11:45:30|5695.48|5695.48|5696.48|5696.48|5696.48|5696.48|5695.48|5695.48|0
1639568740000|2021-12-15 11:45:40|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|5696.5|0
1639568750000|2021-12-15 11:45:50|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|5696.71|0
1639568780000|2021-12-15 11:46:20|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|0
1639568790000|2021-12-15 11:46:30|5696.17|5696.17|5695.72|5695.72|5696.17|5696.17|5695.72|5695.72|0
1639568800000|2021-12-15 11:46:40|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|5695.25|0
1639568810000|2021-12-15 11:46:50|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1639568820000|2021-12-15 11:47:00|5694.54|5694.54|5695.57|5695.57|5695.57|5695.57|5694.54|5694.54|0
1639568830000|2021-12-15 11:47:10|5695.86|5695.86|5695.86|5695.86|5695.86|5695.86|5695.86|5695.86|0
1639568850000|2021-12-15 11:47:30|5695.62|5695.62|5695.62|5695.62|5695.62|5695.62|5695.62|5695.62|0
1639568860000|2021-12-15 11:47:40|5695.39|5695.39|5693.55|5693.55|5695.39|5695.39|5693.55|5693.55|0
1639568870000|2021-12-15 11:47:50|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|5693.31|0
1639568880000|2021-12-15 11:48:00|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1639568890000|2021-12-15 11:48:10|5692.43|5692.43|5692.43|5692.43|5692.43|5692.43|5692.43|5692.43|0
1639568900000|2021-12-15 11:48:20|5692.95|5692.95|5692.48|5692.48|5692.95|5692.95|5692.48|5692.48|0
1639568920000|2021-12-15 11:48:40|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|5693.19|0
1639568930000|2021-12-15 11:48:50|5693.77|5693.77|5693.99|5693.99|5693.99|5693.99|5693.77|5693.77|0
1639568940000|2021-12-15 11:49:00|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|0
1639568950000|2021-12-15 11:49:10|5694.15|5694.15|5694.15|5694.15|5694.15|5694.15|5694.15|5694.15|0
1639568960000|2021-12-15 11:49:20|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|0
1639568970000|2021-12-15 11:49:30|5694.79|5694.79|5694.79|5694.79|5694.79|5694.79|5694.79|5694.79|0
1639568980000|2021-12-15 11:49:40|5694.84|5694.84|5694.86|5694.86|5694.86|5694.86|5694.84|5694.84|0
1639568990000|2021-12-15 11:49:50|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1639569030000|2021-12-15 11:50:30|5695.15|5695.15|5695.09|5695.09|5695.15|5695.15|5695.09|5695.09|0
1639569040000|2021-12-15 11:50:40|5695.07|5695.07|5694.78|5694.78|5695.07|5695.07|5694.78|5694.78|0
1639569060000|2021-12-15 11:51:00|5694.8|5694.8|5694.8|5694.8|5694.8|5694.8|5694.8|5694.8|0
1639569070000|2021-12-15 11:51:10|5694.77|5694.77|5694.32|5694.32|5694.77|5694.77|5694.32|5694.32|0
1639569080000|2021-12-15 11:51:20|5694.03|5694.03|5694.03|5694.03|5694.03|5694.03|5694.03|5694.03|0
1639569110000|2021-12-15 11:51:50|5693.74|5693.74|5693.51|5693.51|5693.74|5693.74|5693.51|5693.51|0
1639569120000|2021-12-15 11:52:00|5693.49|5693.49|5693.49|5693.49|5693.49|5693.49|5693.49|5693.49|0
1639569130000|2021-12-15 11:52:10|5693.7|5693.7|5694.76|5694.76|5694.76|5694.76|5693.7|5693.7|0
1639569150000|2021-12-15 11:52:30|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|5695.19|0
1639569160000|2021-12-15 11:52:40|5695.21|5695.21|5694.92|5694.92|5695.21|5695.21|5694.92|5694.92|0
1639569170000|2021-12-15 11:52:50|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|0
1639569180000|2021-12-15 11:53:00|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|0
1639569200000|2021-12-15 11:53:20|5693.24|5693.24|5693|5693|5693.24|5693.24|5693|5693|0
1639569210000|2021-12-15 11:53:30|5692.76|5692.76|5692.48|5692.48|5692.76|5692.76|5692.48|5692.48|0
1639569220000|2021-12-15 11:53:40|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|0
1639569240000|2021-12-15 11:54:00|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|5692.02|0
1639569260000|2021-12-15 11:54:20|5692.01|5692.01|5692.01|5692.01|5692.01|5692.01|5692.01|5692.01|0
1639569270000|2021-12-15 11:54:30|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.7|5691.7|0
1639569330000|2021-12-15 11:55:30|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|0
1639569340000|2021-12-15 11:55:40|5691.68|5691.68|5691.97|5691.97|5691.97|5691.97|5691.47|5691.47|0
1639569360000|2021-12-15 11:56:00|5692.19|5692.19|5692.19|5692.19|5692.19|5692.19|5692.19|5692.19|0
1639569410000|2021-12-15 11:56:50|5693.05|5693.05|5692.77|5692.77|5693.05|5693.05|5692.77|5692.77|0
1639569420000|2021-12-15 11:57:00|5692.05|5692.05|5692.05|5692.05|5692.05|5692.05|5692.05|5692.05|0
1639569440000|2021-12-15 11:57:20|5691.76|5691.76|5691.78|5691.78|5691.78|5691.78|5691.76|5691.76|0
1639569450000|2021-12-15 11:57:30|5691.54|5691.54|5692.26|5692.26|5692.26|5692.26|5691.54|5691.54|0
1639569460000|2021-12-15 11:57:40|5692.25|5692.25|5692.73|5692.73|5692.76|5692.76|5692.25|5692.25|0
1639569480000|2021-12-15 11:58:00|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|5692.7|0
1639569500000|2021-12-15 11:58:20|5692.01|5692.01|5692.26|5692.26|5692.26|5692.26|5692.01|5692.01|0
1639569510000|2021-12-15 11:58:30|5691.83|5691.83|5693.64|5693.64|5693.64|5693.64|5691.83|5691.83|0
1639569520000|2021-12-15 11:58:40|5693.85|5693.85|5693.83|5693.83|5693.85|5693.85|5693.83|5693.83|0
1639569530000|2021-12-15 11:58:50|5693.54|5693.54|5693.06|5693.06|5693.54|5693.54|5693.06|5693.06|0
1639569540000|2021-12-15 11:59:00|5693.09|5693.09|5693.57|5693.57|5693.57|5693.57|5693.09|5693.09|0
1639569550000|2021-12-15 11:59:10|5693.33|5693.33|5693.33|5693.33|5693.33|5693.33|5693.33|5693.33|0
1639569560000|2021-12-15 11:59:20|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|0
1639569570000|2021-12-15 11:59:30|5693.88|5693.88|5693.88|5693.88|5693.88|5693.88|5693.88|5693.88|0
1639569580000|2021-12-15 11:59:40|5694.12|5694.12|5694.12|5694.12|5694.12|5694.12|5694.12|5694.12|0
1639569590000|2021-12-15 11:59:50|5694.36|5694.36|5694.07|5694.07|5694.36|5694.36|5694.07|5694.07|0
1639569600000|2021-12-15 12:00:00|5694.36|5694.36|5694.14|5694.14|5694.36|5694.36|5694.14|5694.14|0
1639569620000|2021-12-15 12:00:20|5694.43|5694.43|5694.22|5694.22|5694.43|5694.43|5694.22|5694.22|0
1639569640000|2021-12-15 12:00:40|5693.93|5693.93|5693.47|5693.47|5693.93|5693.93|5693.47|5693.47|0
1639569660000|2021-12-15 12:01:00|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|0
1639569670000|2021-12-15 12:01:10|5693.96|5693.96|5694.44|5694.44|5694.44|5694.44|5693.96|5693.96|0
1639569680000|2021-12-15 12:01:20|5695.3|5695.3|5695.3|5695.3|5695.3|5695.3|5695.3|5695.3|0
1639569720000|2021-12-15 12:02:00|5695.09|5695.09|5694.07|5694.07|5695.09|5695.09|5694.06|5694.06|0
1639569730000|2021-12-15 12:02:10|5694.29|5694.29|5694.74|5694.74|5694.74|5694.74|5694.29|5694.29|0
1639569740000|2021-12-15 12:02:20|5694.53|5694.53|5693.34|5693.34|5694.53|5694.53|5693.34|5693.34|0
1639569750000|2021-12-15 12:02:30|5693.11|5693.11|5692.3|5692.3|5693.18|5693.18|5692.3|5692.3|0
1639569770000|2021-12-15 12:02:50|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|5692.28|0
1639569780000|2021-12-15 12:03:00|5692.73|5692.73|5693.91|5693.91|5693.93|5693.93|5692.73|5692.73|0
1639569790000|2021-12-15 12:03:10|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|5693.67|0
1639569800000|2021-12-15 12:03:20|5693.71|5693.71|5693.71|5693.71|5693.71|5693.71|5693.71|5693.71|0
1639569810000|2021-12-15 12:03:30|5693.42|5693.42|5693.19|5693.19|5693.42|5693.42|5693.19|5693.19|0
1639569820000|2021-12-15 12:03:40|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|0
1639569830000|2021-12-15 12:03:50|5693.16|5693.16|5692.46|5692.46|5693.16|5693.16|5692.46|5692.46|0
1639569840000|2021-12-15 12:04:00|5691.48|5691.48|5690.64|5690.64|5691.48|5691.48|5690.64|5690.64|0
1639569850000|2021-12-15 12:04:10|5690.21|5690.21|5690.97|5690.97|5690.97|5690.97|5690.18|5690.18|0
1639569860000|2021-12-15 12:04:20|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|0
1639569870000|2021-12-15 12:04:30|5691.48|5691.48|5692.91|5692.91|5692.91|5692.91|5691.48|5691.48|0
1639569880000|2021-12-15 12:04:40|5692.89|5692.89|5692.89|5692.89|5692.89|5692.89|5692.89|5692.89|0
1639569900000|2021-12-15 12:05:00|5692.66|5692.66|5692.66|5692.66|5692.66|5692.66|5692.66|5692.66|0
1639569930000|2021-12-15 12:05:30|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|0
1639569960000|2021-12-15 12:06:00|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1639569970000|2021-12-15 12:06:10|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|0
1639569980000|2021-12-15 12:06:20|5693.38|5693.38|5693.38|5693.38|5693.38|5693.38|5693.38|5693.38|0
1639569990000|2021-12-15 12:06:30|5693.83|5693.83|5693.36|5693.36|5693.83|5693.83|5693.36|5693.36|0
1639570000000|2021-12-15 12:06:40|5693.37|5693.37|5692.72|5692.72|5693.37|5693.37|5692.7|5692.7|0
1639570010000|2021-12-15 12:06:50|5692.73|5692.73|5692.73|5692.73|5692.73|5692.73|5692.73|5692.73|0
1639570020000|2021-12-15 12:07:00|5692.5|5692.5|5692.5|5692.5|5692.5|5692.5|5692.5|5692.5|0
1639570030000|2021-12-15 12:07:10|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|5692.47|0
1639570040000|2021-12-15 12:07:20|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1639570060000|2021-12-15 12:07:40|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|0
1639570070000|2021-12-15 12:07:50|5692.98|5692.98|5692.69|5692.69|5692.98|5692.98|5692.69|5692.69|0
1639570100000|2021-12-15 12:08:20|5693.12|5693.12|5694.07|5694.07|5694.07|5694.07|5693.12|5693.12|0
1639570110000|2021-12-15 12:08:30|5693.64|5693.64|5693.64|5693.64|5693.64|5693.64|5693.64|5693.64|0
1639570120000|2021-12-15 12:08:40|5693.61|5693.61|5693.62|5693.62|5693.62|5693.62|5693.61|5693.61|0
1639570130000|2021-12-15 12:08:50|5693.64|5693.64|5693.64|5693.64|5693.64|5693.64|5693.64|5693.64|0
1639570140000|2021-12-15 12:09:00|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|5693.16|0
1639570150000|2021-12-15 12:09:10|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|0
1639570160000|2021-12-15 12:09:20|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|5693.2|0
1639570170000|2021-12-15 12:09:30|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|5693.17|0
1639570180000|2021-12-15 12:09:40|5693.46|5693.46|5695.22|5695.22|5695.22|5695.22|5693.46|5693.46|0
1639570190000|2021-12-15 12:09:50|5695.44|5695.44|5694.77|5694.77|5695.44|5695.44|5694.77|5694.77|0
1639570200000|2021-12-15 12:10:00|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1639570210000|2021-12-15 12:10:10|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|0
1639570260000|2021-12-15 12:11:00|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|0
1639570270000|2021-12-15 12:11:10|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|5694.97|0
1639570280000|2021-12-15 12:11:20|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|0
1639570290000|2021-12-15 12:11:30|5694.92|5694.92|5694.49|5694.49|5694.92|5694.92|5694.49|5694.49|0
1639570300000|2021-12-15 12:11:40|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|0
1639570310000|2021-12-15 12:11:50|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|0
1639570330000|2021-12-15 12:12:10|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|0
1639570350000|2021-12-15 12:12:30|5694.96|5694.96|5695.25|5695.25|5695.26|5695.26|5694.96|5694.96|0
1639570360000|2021-12-15 12:12:40|5695.27|5695.27|5695.49|5695.49|5695.49|5695.49|5695.25|5695.25|0
1639570370000|2021-12-15 12:12:50|5695.06|5695.06|5694.35|5694.35|5695.06|5695.06|5694.35|5694.35|0
1639570380000|2021-12-15 12:13:00|5694.33|5694.33|5694.33|5694.33|5694.62|5694.62|5694.33|5694.33|0
1639570400000|2021-12-15 12:13:20|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|0
1639570410000|2021-12-15 12:13:30|5695.36|5695.36|5695.36|5695.36|5695.36|5695.36|5695.36|5695.36|0
1639570420000|2021-12-15 12:13:40|5695.65|5695.65|5695.65|5695.65|5695.65|5695.65|5695.65|5695.65|0
1639570430000|2021-12-15 12:13:50|5696.08|5696.08|5696.08|5696.08|5696.08|5696.08|5696.08|5696.08|0
1639570440000|2021-12-15 12:14:00|5696.13|5696.13|5696.43|5696.43|5696.43|5696.43|5696.13|5696.13|0
1639570450000|2021-12-15 12:14:10|5696.49|5696.49|5696.48|5696.48|5696.49|5696.49|5696.47|5696.47|0
1639570470000|2021-12-15 12:14:30|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|5696.47|0
1639570500000|2021-12-15 12:15:00|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|5696.18|0
1639570520000|2021-12-15 12:15:20|5696.19|5696.19|5696.68|5696.68|5696.68|5696.68|5696.19|5696.19|0
1639570530000|2021-12-15 12:15:30|5697.37|5697.37|5697.4|5697.4|5697.4|5697.4|5697.37|5697.37|0
1639570550000|2021-12-15 12:15:50|5696.89|5696.89|5696.68|5696.68|5696.89|5696.89|5696.68|5696.68|0
1639570570000|2021-12-15 12:16:10|5696.97|5696.97|5696.97|5696.97|5696.97|5696.97|5696.97|5696.97|0
1639570580000|2021-12-15 12:16:20|5697.4|5697.4|5697.63|5697.63|5697.63|5697.63|5697.4|5697.4|0
1639570600000|2021-12-15 12:16:40|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|5698.07|0
1639570610000|2021-12-15 12:16:50|5698.28|5698.28|5698.04|5698.04|5698.28|5698.28|5698.04|5698.04|0
1639570620000|2021-12-15 12:17:00|5698.82|5698.82|5698.86|5698.86|5698.86|5698.86|5698.82|5698.82|0
1639570640000|2021-12-15 12:17:20|5699.44|5699.44|5699.87|5699.87|5699.87|5699.87|5699.44|5699.44|0
1639570650000|2021-12-15 12:17:30|5699.84|5699.84|5699.84|5699.84|5699.84|5699.84|5699.84|5699.84|0
1639570660000|2021-12-15 12:17:40|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|5699.82|0
1639570670000|2021-12-15 12:17:50|5699.61|5699.61|5699.61|5699.61|5699.61|5699.61|5699.61|5699.61|0
1639570680000|2021-12-15 12:18:00|5699.64|5699.64|5699.64|5699.64|5699.64|5699.64|5699.64|5699.64|0
1639570690000|2021-12-15 12:18:10|5699.86|5699.86|5699.86|5699.86|5699.86|5699.86|5699.86|5699.86|0
1639570710000|2021-12-15 12:18:30|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|0
1639570720000|2021-12-15 12:18:40|5700.06|5700.06|5700.06|5700.06|5700.06|5700.06|5700.06|5700.06|0
1639570730000|2021-12-15 12:18:50|5700.35|5700.35|5700.64|5700.64|5700.64|5700.64|5700.35|5700.35|0
1639570740000|2021-12-15 12:19:00|5700.68|5700.68|5700.65|5700.65|5700.68|5700.68|5700.65|5700.65|0
1639570750000|2021-12-15 12:19:10|5700.86|5700.86|5701.82|5701.82|5701.82|5701.82|5700.86|5700.86|0
1639570760000|2021-12-15 12:19:20|5701.85|5701.85|5701.85|5701.85|5701.85|5701.85|5701.85|5701.85|0
1639570770000|2021-12-15 12:19:30|5701.87|5701.87|5702.77|5702.77|5702.77|5702.77|5701.87|5701.87|0
1639570780000|2021-12-15 12:19:40|5703.06|5703.06|5703.8|5703.8|5703.8|5703.8|5703.06|5703.06|0
1639570790000|2021-12-15 12:19:50|5704.26|5704.26|5707.14|5707.14|5707.14|5707.14|5704.26|5704.26|0
1639570810000|2021-12-15 12:20:10|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|0
1639570820000|2021-12-15 12:20:20|5706.28|5706.28|5706.28|5706.28|5706.28|5706.28|5706.28|5706.28|0
1639570830000|2021-12-15 12:20:30|5705.37|5705.37|5703.57|5703.57|5705.37|5705.37|5703.57|5703.57|0
1639570850000|2021-12-15 12:20:50|5704|5704|5703.78|5703.78|5704.29|5704.29|5703.78|5703.78|0
1639570860000|2021-12-15 12:21:00|5703.57|5703.57|5703.77|5703.77|5703.77|5703.77|5703.53|5703.53|0
1639570880000|2021-12-15 12:21:20|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|0
1639570900000|2021-12-15 12:21:40|5703.21|5703.21|5701.67|5701.67|5703.21|5703.21|5701.63|5701.63|0
1639570910000|2021-12-15 12:21:50|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|5701.66|0
1639570920000|2021-12-15 12:22:00|5702.11|5702.11|5702.35|5702.35|5702.35|5702.35|5702.11|5702.11|0
1639570930000|2021-12-15 12:22:10|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|5702.06|0
1639570940000|2021-12-15 12:22:20|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|0
1639570970000|2021-12-15 12:22:50|5702.57|5702.57|5702.81|5702.81|5702.81|5702.81|5702.57|5702.57|0
1639570980000|2021-12-15 12:23:00|5703.09|5703.09|5703.09|5703.09|5703.09|5703.09|5703.09|5703.09|0
1639570990000|2021-12-15 12:23:10|5703.11|5703.11|5703.36|5703.36|5703.36|5703.36|5703.11|5703.11|0
1639571000000|2021-12-15 12:23:20|5703.41|5703.41|5703.41|5703.41|5703.41|5703.41|5703.41|5703.41|0
1639571030000|2021-12-15 12:23:50|5703.85|5703.85|5703.85|5703.85|5704.42|5704.42|5703.85|5703.85|0
1639571040000|2021-12-15 12:24:00|5703.63|5703.63|5703.39|5703.39|5703.63|5703.63|5703.39|5703.39|0
1639571050000|2021-12-15 12:24:10|5703.18|5703.18|5701.61|5701.61|5703.18|5703.18|5701.39|5701.39|0
1639571070000|2021-12-15 12:24:30|5701.59|5701.59|5701.9|5701.9|5701.9|5701.9|5701.59|5701.59|0
1639571080000|2021-12-15 12:24:40|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|5702.37|0
1639571090000|2021-12-15 12:24:50|5702.36|5702.36|5702.56|5702.56|5702.56|5702.56|5702.34|5702.34|0
1639571100000|2021-12-15 12:25:00|5702.34|5702.34|5702.13|5702.13|5702.34|5702.34|5701.84|5701.84|0
1639571110000|2021-12-15 12:25:10|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|5702.11|0
1639571120000|2021-12-15 12:25:20|5701.89|5701.89|5701.89|5701.89|5701.89|5701.89|5701.89|5701.89|0
1639571130000|2021-12-15 12:25:30|5701.84|5701.84|5701.81|5701.81|5701.84|5701.84|5701.79|5701.79|0
1639571150000|2021-12-15 12:25:50|5701.84|5701.84|5702.06|5702.06|5702.06|5702.06|5701.84|5701.84|0
1639571160000|2021-12-15 12:26:00|5701.12|5701.12|5700.13|5700.13|5701.12|5701.12|5700.13|5700.13|0
1639571170000|2021-12-15 12:26:10|5699.84|5699.84|5699.56|5699.56|5700.06|5700.06|5699.56|5699.56|0
1639571190000|2021-12-15 12:26:30|5699.34|5699.34|5699.05|5699.05|5699.34|5699.34|5699.03|5699.03|0
1639571210000|2021-12-15 12:26:50|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|0
1639571220000|2021-12-15 12:27:00|5699.56|5699.56|5699.34|5699.34|5699.56|5699.56|5699.34|5699.34|0
1639571230000|2021-12-15 12:27:10|5699.56|5699.56|5699.29|5699.29|5699.77|5699.77|5699.29|5699.29|0
1639571240000|2021-12-15 12:27:20|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|5699.51|0
1639571250000|2021-12-15 12:27:30|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|5699.8|0
1639571280000|2021-12-15 12:28:00|5699.81|5699.81|5700.03|5700.03|5700.03|5700.03|5699.81|5699.81|0
1639571290000|2021-12-15 12:28:10|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|5700.01|0
1639571310000|2021-12-15 12:28:30|5700.3|5700.3|5701.01|5701.01|5701.01|5701.01|5700.3|5700.3|0
1639571340000|2021-12-15 12:29:00|5701.25|5701.25|5701.75|5701.75|5701.75|5701.75|5701.25|5701.25|0
1639571350000|2021-12-15 12:29:10|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|5701.53|0
1639571370000|2021-12-15 12:29:30|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|0
1639571380000|2021-12-15 12:29:40|5702.73|5702.73|5702.51|5702.51|5702.73|5702.73|5702.3|5702.3|0
1639571390000|2021-12-15 12:29:50|5702.73|5702.73|5703.06|5703.06|5703.28|5703.28|5702.73|5702.73|0
1639571400000|2021-12-15 12:30:00|5702.84|5702.84|5703.08|5703.08|5703.08|5703.08|5702.84|5702.84|0
1639571410000|2021-12-15 12:30:10|5703.13|5703.13|5702.44|5702.44|5703.13|5703.13|5702.44|5702.44|0
1639571420000|2021-12-15 12:30:20|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|5702.73|0
1639571430000|2021-12-15 12:30:30|5703.02|5703.02|5703.07|5703.07|5703.07|5703.07|5703.02|5703.02|0
1639571440000|2021-12-15 12:30:40|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|5703.5|0
1639571450000|2021-12-15 12:30:50|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1639571460000|2021-12-15 12:31:00|5703.02|5703.02|5703.76|5703.76|5703.76|5703.76|5703.02|5703.02|0
1639571470000|2021-12-15 12:31:10|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|0
1639571490000|2021-12-15 12:31:30|5703.48|5703.48|5703.51|5703.51|5703.51|5703.51|5703.48|5703.48|0
1639571500000|2021-12-15 12:31:40|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|5703.54|0
1639571530000|2021-12-15 12:32:10|5703.75|5703.75|5704.52|5704.52|5704.52|5704.52|5703.75|5703.75|0
1639571540000|2021-12-15 12:32:20|5705.48|5705.48|5706.22|5706.22|5706.22|5706.22|5705.48|5705.48|0
1639571560000|2021-12-15 12:32:40|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|5706.43|0
1639571570000|2021-12-15 12:32:50|5706.65|5706.65|5706.58|5706.58|5706.65|5706.65|5706.57|5706.57|0
1639571580000|2021-12-15 12:33:00|5706.57|5706.57|5706.35|5706.35|5706.57|5706.57|5706.14|5706.14|0
1639571590000|2021-12-15 12:33:10|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|5706.14|0
1639571610000|2021-12-15 12:33:30|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|0
1639571630000|2021-12-15 12:33:50|5706.33|5706.33|5707.13|5707.13|5707.13|5707.13|5706.33|5706.33|0
1639571640000|2021-12-15 12:34:00|5707.17|5707.17|5707.68|5707.68|5707.68|5707.68|5707.17|5707.17|0
1639571650000|2021-12-15 12:34:10|5707.39|5707.39|5706.96|5706.96|5707.39|5707.39|5706.96|5706.96|0
1639571660000|2021-12-15 12:34:20|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|0
1639571680000|2021-12-15 12:34:40|5706.93|5706.93|5706.93|5706.93|5706.93|5706.93|5706.93|5706.93|0
1639571700000|2021-12-15 12:35:00|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|5707.01|0
1639571740000|2021-12-15 12:35:40|5706.79|5706.79|5706.42|5706.42|5706.79|5706.79|5706.42|5706.42|0
1639571750000|2021-12-15 12:35:50|5706.4|5706.4|5705.29|5705.29|5706.4|5706.4|5705.29|5705.29|0
1639571760000|2021-12-15 12:36:00|5704.81|5704.81|5704.59|5704.59|5704.81|5704.81|5704.59|5704.59|0
1639571770000|2021-12-15 12:36:10|5704.12|5704.12|5703.83|5703.83|5704.12|5704.12|5703.83|5703.83|0
1639571780000|2021-12-15 12:36:20|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1639571790000|2021-12-15 12:36:30|5704.09|5704.09|5704.31|5704.31|5704.31|5704.31|5704.08|5704.08|0
1639571800000|2021-12-15 12:36:40|5704.33|5704.33|5704.23|5704.23|5704.47|5704.47|5704.23|5704.23|0
1639571830000|2021-12-15 12:37:10|5703.75|5703.75|5703.3|5703.3|5703.75|5703.75|5703.3|5703.3|0
1639571840000|2021-12-15 12:37:20|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|0
1639571850000|2021-12-15 12:37:30|5703.3|5703.3|5703.3|5703.3|5703.3|5703.3|5703.3|5703.3|0
1639571870000|2021-12-15 12:37:50|5703.29|5703.29|5703.48|5703.48|5703.72|5703.72|5703.29|5703.29|0
1639571880000|2021-12-15 12:38:00|5703.26|5703.26|5701.78|5701.78|5703.26|5703.26|5701.78|5701.78|0
1639571900000|2021-12-15 12:38:20|5702.5|5702.5|5702.97|5702.97|5702.97|5702.97|5702.5|5702.5|0
1639571910000|2021-12-15 12:38:30|5703.21|5703.21|5702.92|5702.92|5703.21|5703.21|5702.92|5702.92|0
1639571920000|2021-12-15 12:38:40|5702.49|5702.49|5702.42|5702.42|5702.49|5702.49|5702.42|5702.42|0
1639571940000|2021-12-15 12:39:00|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|5702.13|0
1639571950000|2021-12-15 12:39:10|5700.39|5700.39|5700.39|5700.39|5700.39|5700.39|5700.39|5700.39|0
1639571970000|2021-12-15 12:39:30|5700.15|5700.15|5700.36|5700.36|5700.36|5700.36|5700.15|5700.15|0
1639571980000|2021-12-15 12:39:40|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|0
1639571990000|2021-12-15 12:39:50|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|0
1639572000000|2021-12-15 12:40:00|5700.61|5700.61|5700.61|5700.61|5700.61|5700.61|5700.61|5700.61|0
1639572010000|2021-12-15 12:40:10|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|0
1639572030000|2021-12-15 12:40:30|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|0
1639572040000|2021-12-15 12:40:40|5700.1|5700.1|5699.67|5699.67|5700.1|5700.1|5699.67|5699.67|0
1639572050000|2021-12-15 12:40:50|5699.65|5699.65|5699.65|5699.65|5699.87|5699.87|5699.63|5699.63|0
1639572060000|2021-12-15 12:41:00|5699.37|5699.37|5699.37|5699.37|5699.37|5699.37|5699.37|5699.37|0
1639572070000|2021-12-15 12:41:10|5699.65|5699.65|5699.65|5699.65|5699.65|5699.65|5699.65|5699.65|0
1639572080000|2021-12-15 12:41:20|5699.94|5699.94|5699.65|5699.65|5699.94|5699.94|5699.65|5699.65|0
1639572100000|2021-12-15 12:41:40|5699.94|5699.94|5700.43|5700.43|5700.43|5700.43|5699.94|5699.94|0
1639572110000|2021-12-15 12:41:50|5700.19|5700.19|5700.19|5700.19|5700.19|5700.19|5700.19|5700.19|0
1639572120000|2021-12-15 12:42:00|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|0
1639572130000|2021-12-15 12:42:10|5700.12|5700.12|5700.12|5700.12|5700.12|5700.12|5700.12|5700.12|0
1639572140000|2021-12-15 12:42:20|5700.36|5700.36|5700.36|5700.36|5700.36|5700.36|5700.36|5700.36|0
1639572170000|2021-12-15 12:42:50|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|0
1639572180000|2021-12-15 12:43:00|5700.58|5700.58|5701.09|5701.09|5701.09|5701.09|5700.58|5700.58|0
1639572190000|2021-12-15 12:43:10|5700.8|5700.8|5699.89|5699.89|5700.8|5700.8|5699.89|5699.89|0
1639572220000|2021-12-15 12:43:40|5699.85|5699.85|5700.03|5700.03|5700.03|5700.03|5699.82|5699.82|0
1639572230000|2021-12-15 12:43:50|5700.27|5700.27|5700.27|5700.27|5700.27|5700.27|5700.27|5700.27|0
1639572260000|2021-12-15 12:44:20|5700.56|5700.56|5701.29|5701.29|5701.29|5701.29|5700.56|5700.56|0
1639572290000|2021-12-15 12:44:50|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|0
1639572330000|2021-12-15 12:45:30|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|0
1639572340000|2021-12-15 12:45:40|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|5700.78|0
1639572350000|2021-12-15 12:45:50|5700.54|5700.54|5700.33|5700.33|5700.54|5700.54|5700.33|5700.33|0
1639572370000|2021-12-15 12:46:10|5700.04|5700.04|5700.85|5700.85|5700.85|5700.85|5700.04|5700.04|0
1639572380000|2021-12-15 12:46:20|5700.84|5700.84|5700.84|5700.84|5700.84|5700.84|5700.84|5700.84|0
1639572390000|2021-12-15 12:46:30|5701.31|5701.31|5701.31|5701.31|5701.31|5701.31|5701.31|5701.31|0
1639572400000|2021-12-15 12:46:40|5702.03|5702.03|5702.3|5702.3|5702.32|5702.32|5702.03|5702.03|0
1639572460000|2021-12-15 12:47:40|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|0
1639572470000|2021-12-15 12:47:50|5702.09|5702.09|5702|5702|5702.09|5702.09|5702|5702|0
1639572480000|2021-12-15 12:48:00|5702.22|5702.22|5702|5702|5702.22|5702.22|5702|5702|0
1639572490000|2021-12-15 12:48:10|5702.22|5702.22|5702|5702|5702.45|5702.45|5702|5702|0
1639572500000|2021-12-15 12:48:20|5701.97|5701.97|5701.97|5701.97|5701.97|5701.97|5701.97|5701.97|0
1639572510000|2021-12-15 12:48:30|5702.26|5702.26|5702.26|5702.26|5702.26|5702.26|5702.26|5702.26|0
1639572530000|2021-12-15 12:48:50|5701.97|5701.97|5701.52|5701.52|5701.97|5701.97|5701.52|5701.52|0
1639572540000|2021-12-15 12:49:00|5701.3|5701.3|5701.3|5701.3|5701.3|5701.3|5701.3|5701.3|0
1639572550000|2021-12-15 12:49:10|5701.59|5701.59|5701.07|5701.07|5701.59|5701.59|5701.07|5701.07|0
1639572560000|2021-12-15 12:49:20|5701.3|5701.3|5701.3|5701.3|5701.3|5701.3|5701.3|5701.3|0
1639572590000|2021-12-15 12:49:50|5701.07|5701.07|5700.75|5700.75|5701.07|5701.07|5700.75|5700.75|0
1639572600000|2021-12-15 12:50:00|5700.46|5700.46|5699.72|5699.72|5700.46|5700.46|5699.72|5699.72|0
1639572610000|2021-12-15 12:50:10|5698.81|5698.81|5699.03|5699.03|5699.03|5699.03|5698.81|5698.81|0
1639572620000|2021-12-15 12:50:20|5698.81|5698.81|5698.77|5698.77|5698.81|5698.81|5698.77|5698.77|0
1639572630000|2021-12-15 12:50:30|5697.91|5697.91|5697.91|5697.91|5697.91|5697.91|5697.91|5697.91|0
1639572640000|2021-12-15 12:50:40|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|5698.12|0
1639572650000|2021-12-15 12:50:50|5698.6|5698.6|5698.89|5698.89|5698.89|5698.89|5698.6|5698.6|0
1639572680000|2021-12-15 12:51:20|5699.1|5699.1|5698.81|5698.81|5699.1|5699.1|5698.81|5698.81|0
1639572690000|2021-12-15 12:51:30|5698.58|5698.58|5698.36|5698.36|5698.58|5698.58|5698.36|5698.36|0
1639572710000|2021-12-15 12:51:50|5698.07|5698.07|5697.55|5697.55|5698.07|5698.07|5697.55|5697.55|0
1639572720000|2021-12-15 12:52:00|5697.49|5697.49|5697.49|5697.49|5697.49|5697.49|5697.49|5697.49|0
1639572730000|2021-12-15 12:52:10|5697.27|5697.27|5697.27|5697.27|5697.27|5697.27|5697.27|5697.27|0
1639572750000|2021-12-15 12:52:30|5696.6|5696.6|5696.82|5696.82|5696.82|5696.82|5696.6|5696.6|0
1639572760000|2021-12-15 12:52:40|5696.53|5696.53|5696.51|5696.51|5696.53|5696.53|5696.51|5696.51|0
1639572770000|2021-12-15 12:52:50|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|0
1639572780000|2021-12-15 12:53:00|5696.49|5696.49|5697.06|5697.06|5697.06|5697.06|5696.49|5696.49|0
1639572790000|2021-12-15 12:53:10|5697.28|5697.28|5697.28|5697.28|5697.28|5697.28|5697.28|5697.28|0
1639572810000|2021-12-15 12:53:30|5696.99|5696.99|5696.99|5696.99|5696.99|5696.99|5696.99|5696.99|0
1639572820000|2021-12-15 12:53:40|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1639572840000|2021-12-15 12:54:00|5696.49|5696.49|5696.49|5696.49|5696.49|5696.49|5696.49|5696.49|0
1639572850000|2021-12-15 12:54:10|5696.78|5696.78|5697.01|5697.01|5697.01|5697.01|5696.78|5696.78|0
1639572870000|2021-12-15 12:54:30|5697.09|5697.09|5697.05|5697.05|5697.09|5697.09|5697.03|5697.03|0
1639572890000|2021-12-15 12:54:50|5697.06|5697.06|5697.06|5697.06|5697.06|5697.06|5697.06|5697.06|0
1639572900000|2021-12-15 12:55:00|5697.05|5697.05|5698.54|5698.54|5698.54|5698.54|5697.05|5697.05|0
1639572910000|2021-12-15 12:55:10|5698.49|5698.49|5698.49|5698.49|5698.49|5698.49|5698.49|5698.49|0
1639572920000|2021-12-15 12:55:20|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|0
1639572930000|2021-12-15 12:55:30|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1639572940000|2021-12-15 12:55:40|5697.34|5697.34|5697.07|5697.07|5697.34|5697.34|5697.07|5697.07|0
1639572980000|2021-12-15 12:56:20|5696.78|5696.78|5696.78|5696.78|5696.78|5696.78|5696.78|5696.78|0
1639573000000|2021-12-15 12:56:40|5696.54|5696.54|5695.51|5695.51|5696.54|5696.54|5695.51|5695.51|0
1639573010000|2021-12-15 12:56:50|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1639573020000|2021-12-15 12:57:00|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|0
1639573030000|2021-12-15 12:57:10|5695.04|5695.04|5694.74|5694.74|5695.04|5695.04|5694.74|5694.74|0
1639573040000|2021-12-15 12:57:20|5694.45|5694.45|5694.45|5694.45|5694.45|5694.45|5694.45|5694.45|0
1639573050000|2021-12-15 12:57:30|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1639573070000|2021-12-15 12:57:50|5694.38|5694.38|5694.29|5694.29|5694.38|5694.38|5694.29|5694.29|0
1639573080000|2021-12-15 12:58:00|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1639573090000|2021-12-15 12:58:10|5694.34|5694.34|5694.34|5694.34|5694.34|5694.34|5694.34|5694.34|0
1639573110000|2021-12-15 12:58:30|5693.62|5693.62|5692.69|5692.69|5693.62|5693.62|5692.69|5692.69|0
1639573120000|2021-12-15 12:58:40|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|5692.45|0
1639573130000|2021-12-15 12:58:50|5692.16|5692.16|5692.11|5692.11|5692.16|5692.16|5692.11|5692.11|0
1639573170000|2021-12-15 12:59:30|5692|5692|5692|5692|5692|5692|5692|5692|0
1639573190000|2021-12-15 12:59:50|5691.99|5691.99|5692.28|5692.28|5692.28|5692.28|5691.99|5691.99|0
1639573200000|2021-12-15 13:00:00|5691.99|5691.99|5693.17|5693.17|5693.17|5693.17|5691.99|5691.99|0
1639573210000|2021-12-15 13:00:10|5693.45|5693.45|5693.45|5693.45|5693.45|5693.45|5693.45|5693.45|0
1639573220000|2021-12-15 13:00:20|5693.17|5693.17|5693.18|5693.18|5693.21|5693.21|5693.17|5693.17|0
1639573230000|2021-12-15 13:00:30|5693.22|5693.22|5693.46|5693.46|5693.46|5693.46|5693.22|5693.22|0
1639573240000|2021-12-15 13:00:40|5693.98|5693.98|5693.98|5693.98|5693.98|5693.98|5693.98|5693.98|0
1639573250000|2021-12-15 13:00:50|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1639573260000|2021-12-15 13:01:00|5693.05|5693.05|5689.93|5689.93|5693.05|5693.05|5689.93|5689.93|0
1639573270000|2021-12-15 13:01:10|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|0
1639573280000|2021-12-15 13:01:20|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|0
1639573300000|2021-12-15 13:01:40|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|5690.37|0
1639573310000|2021-12-15 13:01:50|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|0
1639573330000|2021-12-15 13:02:10|5689.64|5689.64|5688.18|5688.18|5689.64|5689.64|5688.18|5688.18|0
1639573340000|2021-12-15 13:02:20|5687.93|5687.93|5687.88|5687.88|5687.93|5687.93|5687.64|5687.64|0
1639573360000|2021-12-15 13:02:40|5687.59|5687.59|5687.3|5687.3|5687.59|5687.59|5687.3|5687.3|0
1639573370000|2021-12-15 13:02:50|5687.02|5687.02|5686.3|5686.3|5687.02|5687.02|5686.3|5686.3|0
1639573380000|2021-12-15 13:03:00|5686.31|5686.31|5686.32|5686.32|5686.32|5686.32|5686.3|5686.3|0
1639573390000|2021-12-15 13:03:10|5686.33|5686.33|5685.32|5685.32|5686.33|5686.33|5685.32|5685.32|0
1639573410000|2021-12-15 13:03:30|5684.37|5684.37|5684.42|5684.42|5684.42|5684.42|5684.37|5684.37|0
1639573420000|2021-12-15 13:03:40|5684.44|5684.44|5684.42|5684.42|5684.44|5684.44|5684.42|5684.42|0
1639573430000|2021-12-15 13:03:50|5684.14|5684.14|5683.91|5683.91|5684.15|5684.15|5683.91|5683.91|0
1639573440000|2021-12-15 13:04:00|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|5683.48|0
1639573480000|2021-12-15 13:04:40|5683.69|5683.69|5683.92|5683.92|5683.93|5683.93|5683.69|5683.69|0
1639573490000|2021-12-15 13:04:50|5683.63|5683.63|5683.61|5683.61|5683.63|5683.63|5683.61|5683.61|0
1639573500000|2021-12-15 13:05:00|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|0
1639573510000|2021-12-15 13:05:10|5683.61|5683.61|5683.29|5683.29|5683.61|5683.61|5683.29|5683.29|0
1639573530000|2021-12-15 13:05:30|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|0
1639573540000|2021-12-15 13:05:40|5682.21|5682.21|5681.49|5681.49|5682.21|5682.21|5681.49|5681.49|0
1639573550000|2021-12-15 13:05:50|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|5681.78|0
1639573560000|2021-12-15 13:06:00|5681.21|5681.21|5681.78|5681.78|5681.78|5681.78|5681.21|5681.21|0
1639573570000|2021-12-15 13:06:10|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|5682.02|0
1639573580000|2021-12-15 13:06:20|5681.73|5681.73|5681.44|5681.44|5681.73|5681.73|5681.44|5681.44|0
1639573590000|2021-12-15 13:06:30|5680.54|5680.54|5680.32|5680.32|5680.54|5680.54|5680.32|5680.32|0
1639573600000|2021-12-15 13:06:40|5680.3|5680.3|5679.58|5679.58|5680.54|5680.54|5679.58|5679.58|0
1639573610000|2021-12-15 13:06:50|5679.57|5679.57|5679.33|5679.33|5679.57|5679.57|5679.33|5679.33|0
1639573630000|2021-12-15 13:07:10|5679.32|5679.32|5677.98|5677.98|5679.32|5679.32|5677.98|5677.98|0
1639573640000|2021-12-15 13:07:20|5677.91|5677.91|5677.39|5677.39|5677.91|5677.91|5677.39|5677.39|0
1639573650000|2021-12-15 13:07:30|5677.29|5677.29|5677.27|5677.27|5677.29|5677.29|5676.98|5676.98|0
1639573670000|2021-12-15 13:07:50|5677.31|5677.31|5677.02|5677.02|5677.31|5677.31|5677.02|5677.02|0
1639573680000|2021-12-15 13:08:00|5676.59|5676.59|5674.6|5674.6|5676.59|5676.59|5674.39|5674.39|0
1639573690000|2021-12-15 13:08:10|5674.31|5674.31|5674.52|5674.52|5674.52|5674.52|5674.24|5674.24|0
1639573710000|2021-12-15 13:08:30|5674.81|5674.81|5675.48|5675.48|5675.48|5675.48|5674.81|5674.81|0
1639573720000|2021-12-15 13:08:40|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|5675.77|0
1639573730000|2021-12-15 13:08:50|5675.82|5675.82|5675.82|5675.82|5675.82|5675.82|5675.82|5675.82|0
1639573740000|2021-12-15 13:09:00|5675.79|5675.79|5675.76|5675.76|5675.79|5675.79|5675.76|5675.76|0
1639573750000|2021-12-15 13:09:10|5676.05|5676.05|5676.33|5676.33|5676.33|5676.33|5676.03|5676.03|0
1639573760000|2021-12-15 13:09:20|5676.55|5676.55|5676.83|5676.83|5676.83|5676.83|5676.55|5676.55|0
1639573770000|2021-12-15 13:09:30|5677.29|5677.29|5677.76|5677.76|5677.76|5677.76|5677.29|5677.29|0
1639573780000|2021-12-15 13:09:40|5677.79|5677.79|5678.23|5678.23|5678.23|5678.23|5677.79|5677.79|0
1639573800000|2021-12-15 13:10:00|5678.81|5678.81|5680.31|5680.31|5680.54|5680.54|5678.81|5678.81|0
1639573810000|2021-12-15 13:10:10|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1639573830000|2021-12-15 13:10:30|5680.92|5680.92|5682.06|5682.06|5682.06|5682.06|5680.92|5680.92|0
1639573840000|2021-12-15 13:10:40|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|0
1639573850000|2021-12-15 13:10:50|5681.84|5681.84|5681.84|5681.84|5681.84|5681.84|5681.84|5681.84|0
1639573860000|2021-12-15 13:11:00|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|5681.82|0
1639573890000|2021-12-15 13:11:30|5682.35|5682.35|5681.82|5681.82|5682.35|5682.35|5681.82|5681.82|0
1639573910000|2021-12-15 13:11:50|5682.06|5682.06|5682.06|5682.06|5682.06|5682.06|5682.06|5682.06|0
1639573920000|2021-12-15 13:12:00|5682.28|5682.28|5683.12|5683.12|5683.12|5683.12|5682.28|5682.28|0
1639573930000|2021-12-15 13:12:10|5683.36|5683.36|5683.36|5683.36|5683.36|5683.36|5683.36|5683.36|0
1639573970000|2021-12-15 13:12:50|5683.14|5683.14|5683.14|5683.14|5683.14|5683.14|5683.14|5683.14|0
1639574000000|2021-12-15 13:13:20|5683.16|5683.16|5682.89|5682.89|5683.16|5683.16|5682.87|5682.87|0
1639574030000|2021-12-15 13:13:50|5683.1|5683.1|5683.32|5683.32|5683.32|5683.32|5683.1|5683.1|0
1639574040000|2021-12-15 13:14:00|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|5683.61|0
1639574050000|2021-12-15 13:14:10|5684.13|5684.13|5684.64|5684.64|5684.64|5684.64|5684.13|5684.13|0
1639574060000|2021-12-15 13:14:20|5684.66|5684.66|5684.71|5684.71|5684.71|5684.71|5684.66|5684.66|0
1639574070000|2021-12-15 13:14:30|5684.7|5684.7|5684.9|5684.9|5684.9|5684.9|5684.66|5684.66|0
1639574080000|2021-12-15 13:14:40|5685.33|5685.33|5685.62|5685.62|5685.62|5685.62|5685.33|5685.33|0
1639574110000|2021-12-15 13:15:10|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|0
1639574120000|2021-12-15 13:15:20|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|0
1639574150000|2021-12-15 13:15:50|5685.83|5685.83|5686.04|5686.04|5686.33|5686.33|5685.83|5685.83|0
1639574160000|2021-12-15 13:16:00|5686.28|5686.28|5686.86|5686.86|5686.86|5686.86|5686.28|5686.28|0
1639574190000|2021-12-15 13:16:30|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|5687.07|0
1639574200000|2021-12-15 13:16:40|5686.86|5686.86|5686.86|5686.86|5687.1|5687.1|5686.86|5686.86|0
1639574210000|2021-12-15 13:16:50|5686.9|5686.9|5686.9|5686.9|5686.9|5686.9|5686.9|5686.9|0
1639574220000|2021-12-15 13:17:00|5686.86|5686.86|5685.97|5685.97|5686.86|5686.86|5685.97|5685.97|0
1639574230000|2021-12-15 13:17:10|5686.48|5686.48|5686.93|5686.93|5686.93|5686.93|5686.48|5686.48|0
1639574240000|2021-12-15 13:17:20|5686.9|5686.9|5686.9|5686.9|5686.9|5686.9|5686.9|5686.9|0
1639574250000|2021-12-15 13:17:30|5686.94|5686.94|5687.23|5687.23|5687.23|5687.23|5686.94|5686.94|0
1639574260000|2021-12-15 13:17:40|5687.66|5687.66|5689.4|5689.4|5689.4|5689.4|5687.66|5687.66|0
1639574270000|2021-12-15 13:17:50|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|5689.69|0
1639574280000|2021-12-15 13:18:00|5690.12|5690.12|5689.97|5689.97|5690.6|5690.6|5689.93|5689.93|0
1639574290000|2021-12-15 13:18:10|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|5689.96|0
1639574310000|2021-12-15 13:18:30|5689.94|5689.94|5689.94|5689.94|5689.94|5689.94|5689.94|5689.94|0
1639574320000|2021-12-15 13:18:40|5689.93|5689.93|5689.94|5689.94|5689.95|5689.95|5689.93|5689.93|0
1639574340000|2021-12-15 13:19:00|5689.92|5689.92|5689.89|5689.89|5689.92|5689.92|5689.89|5689.89|0
1639574350000|2021-12-15 13:19:10|5689.17|5689.17|5688.93|5688.93|5689.17|5689.17|5688.93|5688.93|0
1639574360000|2021-12-15 13:19:20|5688.64|5688.64|5688.64|5688.64|5688.64|5688.64|5688.64|5688.64|0
1639574380000|2021-12-15 13:19:40|5688.21|5688.21|5688.21|5688.21|5688.21|5688.21|5688.21|5688.21|0
1639574390000|2021-12-15 13:19:50|5687.98|5687.98|5687.69|5687.69|5687.98|5687.98|5687.69|5687.69|0
1639574400000|2021-12-15 13:20:00|5688.21|5688.21|5688.21|5688.21|5688.21|5688.21|5688.21|5688.21|0
1639574410000|2021-12-15 13:20:10|5687.98|5687.98|5688.21|5688.21|5688.21|5688.21|5687.98|5687.98|0
1639574420000|2021-12-15 13:20:20|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|0
1639574430000|2021-12-15 13:20:30|5689.17|5689.17|5689.95|5689.95|5689.97|5689.97|5689.17|5689.17|0
1639574450000|2021-12-15 13:20:50|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|5689.72|0
1639574470000|2021-12-15 13:21:10|5689.73|5689.73|5689.44|5689.44|5689.73|5689.73|5689.44|5689.44|0
1639574480000|2021-12-15 13:21:20|5689.43|5689.43|5689.69|5689.69|5689.7|5689.7|5689.43|5689.43|0
1639574490000|2021-12-15 13:21:30|5689.93|5689.93|5691.88|5691.88|5692.09|5692.09|5689.93|5689.93|0
1639574500000|2021-12-15 13:21:40|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|0
1639574510000|2021-12-15 13:21:50|5691.8|5691.8|5692.62|5692.62|5692.62|5692.62|5691.8|5691.8|0
1639574520000|2021-12-15 13:22:00|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|5692.83|0
1639574530000|2021-12-15 13:22:10|5693.07|5693.07|5694.21|5694.21|5694.21|5694.21|5693.07|5693.07|0
1639574540000|2021-12-15 13:22:20|5694.43|5694.43|5694.39|5694.39|5694.43|5694.43|5694.39|5694.39|0
1639574560000|2021-12-15 13:22:40|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|0
1639574570000|2021-12-15 13:22:50|5693.49|5693.49|5693.49|5693.49|5693.77|5693.77|5693.49|5693.49|0
1639574600000|2021-12-15 13:23:20|5693.2|5693.2|5692.29|5692.29|5693.2|5693.2|5692.27|5692.27|0
1639574610000|2021-12-15 13:23:30|5692|5692|5691.76|5691.76|5692|5692|5691.76|5691.76|0
1639574620000|2021-12-15 13:23:40|5691.75|5691.75|5691.43|5691.43|5691.75|5691.75|5691.4|5691.4|0
1639574640000|2021-12-15 13:24:00|5691.14|5691.14|5691.38|5691.38|5691.38|5691.38|5691.14|5691.14|0
1639574650000|2021-12-15 13:24:10|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|0
1639574660000|2021-12-15 13:24:20|5691.59|5691.59|5691.66|5691.66|5691.66|5691.66|5691.59|5691.59|0
1639574680000|2021-12-15 13:24:40|5692.69|5692.69|5694.95|5694.95|5694.95|5694.95|5692.69|5692.69|0
1639574690000|2021-12-15 13:24:50|5694.5|5694.5|5693.85|5693.85|5694.5|5694.5|5693.85|5693.85|0
1639574710000|2021-12-15 13:25:10|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|5693.27|0
1639574720000|2021-12-15 13:25:20|5692.98|5692.98|5692.99|5692.99|5693.01|5693.01|5692.98|5692.98|0
1639574730000|2021-12-15 13:25:30|5692.75|5692.75|5693.16|5693.16|5693.19|5693.19|5692.75|5692.75|0
1639574740000|2021-12-15 13:25:40|5693.74|5693.74|5693.74|5693.74|5693.74|5693.74|5693.74|5693.74|0
1639574770000|2021-12-15 13:26:10|5694.21|5694.21|5694.48|5694.48|5694.5|5694.5|5694.21|5694.21|0
1639574790000|2021-12-15 13:26:30|5694.72|5694.72|5695.22|5695.22|5695.22|5695.22|5694.72|5694.72|0
1639574800000|2021-12-15 13:26:40|5694.93|5694.93|5695|5695|5695|5695|5694.91|5694.91|0
1639574820000|2021-12-15 13:27:00|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|0
1639574830000|2021-12-15 13:27:10|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|0
1639574840000|2021-12-15 13:27:20|5695.27|5695.27|5695.27|5695.27|5695.27|5695.27|5695.27|5695.27|0
1639574850000|2021-12-15 13:27:30|5695.29|5695.29|5695.29|5695.29|5695.29|5695.29|5695.29|5695.29|0
1639574860000|2021-12-15 13:27:40|5694.81|5694.81|5694.74|5694.74|5694.81|5694.81|5694.74|5694.74|0
1639574870000|2021-12-15 13:27:50|5694.45|5694.45|5694.15|5694.15|5694.45|5694.45|5694.15|5694.15|0
1639574880000|2021-12-15 13:28:00|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|5693.91|0
1639574890000|2021-12-15 13:28:10|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1639574900000|2021-12-15 13:28:20|5693.33|5693.33|5693.33|5693.33|5693.33|5693.33|5693.33|5693.33|0
1639574920000|2021-12-15 13:28:40|5692.9|5692.9|5693.14|5693.14|5693.14|5693.14|5692.9|5692.9|0
1639574940000|2021-12-15 13:29:00|5692.9|5692.9|5692.9|5692.9|5692.9|5692.9|5692.9|5692.9|0
1639574950000|2021-12-15 13:29:10|5693.14|5693.14|5693.42|5693.42|5693.42|5693.42|5693.13|5693.13|0
1639574960000|2021-12-15 13:29:20|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|0
1639574970000|2021-12-15 13:29:30|5692.89|5692.89|5693.4|5693.4|5693.4|5693.4|5692.89|5692.89|0
1639574980000|2021-12-15 13:29:40|5693.38|5693.38|5694.36|5694.36|5694.36|5694.36|5693.38|5693.38|0
1639574990000|2021-12-15 13:29:50|5694.12|5694.12|5693.93|5693.93|5694.12|5694.12|5693.88|5693.88|0
1639575000000|2021-12-15 13:30:00|5694.67|5694.67|5694.67|5694.67|5694.67|5694.67|5694.67|5694.67|0
1639575010000|2021-12-15 13:30:10|5694.71|5694.71|5694.45|5694.45|5694.73|5694.73|5694.45|5694.45|0
1639575020000|2021-12-15 13:30:20|5694.68|5694.68|5697.3|5697.3|5697.3|5697.3|5694.68|5694.68|0
1639575030000|2021-12-15 13:30:30|5696.82|5696.82|5696.08|5696.08|5696.82|5696.82|5696.08|5696.08|0
1639575050000|2021-12-15 13:30:50|5695.79|5695.79|5695.07|5695.07|5695.79|5695.79|5695.07|5695.07|0
1639575060000|2021-12-15 13:31:00|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|0
1639575070000|2021-12-15 13:31:10|5694.06|5694.06|5692.79|5692.79|5694.06|5694.06|5692.79|5692.79|0
1639575080000|2021-12-15 13:31:20|5692.55|5692.55|5692.55|5692.55|5692.55|5692.55|5692.55|5692.55|0
1639575090000|2021-12-15 13:31:30|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|0
1639575110000|2021-12-15 13:31:50|5692.27|5692.27|5692.27|5692.27|5692.27|5692.27|5692.27|5692.27|0
1639575120000|2021-12-15 13:32:00|5691.4|5691.4|5691.45|5691.45|5691.45|5691.45|5691.11|5691.11|0
1639575130000|2021-12-15 13:32:10|5691.74|5691.74|5693.44|5693.44|5693.44|5693.44|5691.74|5691.74|0
1639575140000|2021-12-15 13:32:20|5693.16|5693.16|5693.87|5693.87|5693.87|5693.87|5693.16|5693.16|0
1639575150000|2021-12-15 13:32:30|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|0
1639575160000|2021-12-15 13:32:40|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|0
1639575170000|2021-12-15 13:32:50|5693.39|5693.39|5692.82|5692.82|5693.39|5693.39|5692.82|5692.82|0
1639575180000|2021-12-15 13:33:00|5693.1|5693.1|5691.34|5691.34|5693.1|5693.1|5691.34|5691.34|0
1639575190000|2021-12-15 13:33:10|5691.05|5691.05|5690.75|5690.75|5691.05|5691.05|5690.75|5690.75|0
1639575210000|2021-12-15 13:33:30|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|5690.99|0
1639575220000|2021-12-15 13:33:40|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|5691.28|0
1639575230000|2021-12-15 13:33:50|5691.25|5691.25|5692.07|5692.07|5692.07|5692.07|5691.25|5691.25|0
1639575240000|2021-12-15 13:34:00|5692.31|5692.31|5692.29|5692.29|5692.31|5692.31|5692.29|5692.29|0
1639575250000|2021-12-15 13:34:10|5692.3|5692.3|5691.54|5691.54|5692.3|5692.3|5691.54|5691.54|0
1639575260000|2021-12-15 13:34:20|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|0
1639575270000|2021-12-15 13:34:30|5691.3|5691.3|5691.3|5691.3|5691.3|5691.3|5691.3|5691.3|0
1639575280000|2021-12-15 13:34:40|5691.51|5691.51|5691.82|5691.82|5692.25|5692.25|5691.51|5691.51|0
1639575300000|2021-12-15 13:35:00|5691.35|5691.35|5690.13|5690.13|5691.35|5691.35|5690.13|5690.13|0
1639575310000|2021-12-15 13:35:10|5690.08|5690.08|5690.08|5690.08|5690.08|5690.08|5690.08|5690.08|0
1639575320000|2021-12-15 13:35:20|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|5690.29|0
1639575340000|2021-12-15 13:35:40|5690.96|5690.96|5692.02|5692.02|5692.02|5692.02|5690.96|5690.96|0
1639575350000|2021-12-15 13:35:50|5691.78|5691.78|5690.72|5690.72|5691.78|5691.78|5690.72|5690.72|0
1639575360000|2021-12-15 13:36:00|5690.71|5690.71|5689.87|5689.87|5690.71|5690.71|5689.3|5689.3|0
1639575370000|2021-12-15 13:36:10|5690.11|5690.11|5690.33|5690.33|5690.78|5690.78|5690.04|5690.04|0
1639575390000|2021-12-15 13:36:30|5690.8|5690.8|5692.19|5692.19|5692.19|5692.19|5690.8|5690.8|0
1639575400000|2021-12-15 13:36:40|5692.18|5692.18|5691.96|5691.96|5692.18|5692.18|5691.96|5691.96|0
1639575430000|2021-12-15 13:37:10|5691.38|5691.38|5691.09|5691.09|5691.38|5691.38|5691.09|5691.09|0
1639575440000|2021-12-15 13:37:20|5691.38|5691.38|5691.38|5691.38|5691.38|5691.38|5691.38|5691.38|0
1639575470000|2021-12-15 13:37:50|5690.91|5690.91|5690.91|5690.91|5690.91|5690.91|5690.91|5690.91|0
1639575480000|2021-12-15 13:38:00|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|5690.69|0
1639575490000|2021-12-15 13:38:10|5690.67|5690.67|5690.39|5690.39|5690.68|5690.68|5690.39|5690.39|0
1639575500000|2021-12-15 13:38:20|5690.36|5690.36|5690.87|5690.87|5690.87|5690.87|5690.36|5690.36|0
1639575520000|2021-12-15 13:38:40|5690.58|5690.58|5690.58|5690.58|5690.58|5690.58|5690.58|5690.58|0
1639575550000|2021-12-15 13:39:10|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|0
1639575570000|2021-12-15 13:39:30|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|5691.27|0
1639575590000|2021-12-15 13:39:50|5691.31|5691.31|5691.01|5691.01|5691.31|5691.31|5691.01|5691.01|0
1639575610000|2021-12-15 13:40:10|5691.23|5691.23|5691.44|5691.44|5691.44|5691.44|5691.23|5691.23|0
1639575620000|2021-12-15 13:40:20|5691.68|5691.68|5691.68|5691.68|5691.68|5691.68|5691.68|5691.68|0
1639575630000|2021-12-15 13:40:30|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|5691.39|0
1639575640000|2021-12-15 13:40:40|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|5691.1|0
1639575660000|2021-12-15 13:41:00|5690.63|5690.63|5689.98|5689.98|5690.63|5690.63|5689.98|5689.98|0
1639575670000|2021-12-15 13:41:10|5689.69|5689.69|5689.89|5689.89|5689.91|5689.91|5689.69|5689.69|0
1639575680000|2021-12-15 13:41:20|5690.13|5690.13|5690.13|5690.13|5690.13|5690.13|5690.13|5690.13|0
1639575690000|2021-12-15 13:41:30|5690.37|5690.37|5690.88|5690.88|5690.88|5690.88|5690.37|5690.37|0
1639575700000|2021-12-15 13:41:40|5690.95|5690.95|5691.24|5691.24|5691.24|5691.24|5690.95|5690.95|0
1639575710000|2021-12-15 13:41:50|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|5691.02|0
1639575740000|2021-12-15 13:42:20|5691.24|5691.24|5691.24|5691.24|5691.24|5691.24|5691.24|5691.24|0
1639575770000|2021-12-15 13:42:50|5691.53|5691.53|5691.82|5691.82|5691.82|5691.82|5691.53|5691.53|0
1639575780000|2021-12-15 13:43:00|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|5692.03|0
1639575790000|2021-12-15 13:43:10|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|0
1639575800000|2021-12-15 13:43:20|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|5691.97|0
1639575820000|2021-12-15 13:43:40|5691.4|5691.4|5690.97|5690.97|5691.4|5691.4|5690.97|5690.97|0
1639575830000|2021-12-15 13:43:50|5690.73|5690.73|5690.73|5690.73|5690.73|5690.73|5690.73|5690.73|0
1639575840000|2021-12-15 13:44:00|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|5690.76|0
1639575860000|2021-12-15 13:44:20|5690.97|5690.97|5691.4|5691.4|5691.64|5691.64|5690.97|5690.97|0
1639575870000|2021-12-15 13:44:30|5691.39|5691.39|5691.37|5691.37|5691.39|5691.39|5691.37|5691.37|0
1639575880000|2021-12-15 13:44:40|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|0
1639575890000|2021-12-15 13:44:50|5692.14|5692.14|5692.18|5692.18|5692.18|5692.18|5692.14|5692.14|0
1639575910000|2021-12-15 13:45:10|5692.99|5692.99|5694.22|5694.22|5694.22|5694.22|5692.99|5692.99|0
1639575920000|2021-12-15 13:45:20|5694.48|5694.48|5695.43|5695.43|5695.43|5695.43|5694.48|5694.48|0
1639575930000|2021-12-15 13:45:30|5695.72|5695.72|5695.95|5695.95|5695.97|5695.97|5695.72|5695.72|0
1639575940000|2021-12-15 13:45:40|5696.52|5696.52|5696.52|5696.52|5696.52|5696.52|5696.52|5696.52|0
1639575950000|2021-12-15 13:45:50|5696.23|5696.23|5695.95|5695.95|5696.23|5696.23|5695.95|5695.95|0
1639575960000|2021-12-15 13:46:00|5695.66|5695.66|5695.66|5695.66|5695.66|5695.66|5695.66|5695.66|0
1639575980000|2021-12-15 13:46:20|5695.44|5695.44|5695.44|5695.44|5695.44|5695.44|5695.44|5695.44|0
1639576010000|2021-12-15 13:46:50|5695.2|5695.2|5695.14|5695.14|5695.2|5695.2|5695.14|5695.14|0
1639576020000|2021-12-15 13:47:00|5695.19|5695.19|5694.9|5694.9|5695.19|5695.19|5694.9|5694.9|0
1639576040000|2021-12-15 13:47:20|5694.4|5694.4|5694.4|5694.4|5694.4|5694.4|5694.4|5694.4|0
1639576050000|2021-12-15 13:47:30|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|0
1639576060000|2021-12-15 13:47:40|5693.87|5693.87|5693.87|5693.87|5693.87|5693.87|5693.87|5693.87|0
1639576070000|2021-12-15 13:47:50|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|5693.58|0
1639576080000|2021-12-15 13:48:00|5693.11|5693.11|5693.34|5693.34|5693.34|5693.34|5693.11|5693.11|0
1639576100000|2021-12-15 13:48:20|5692.91|5692.91|5692.91|5692.91|5692.91|5692.91|5692.91|5692.91|0
1639576120000|2021-12-15 13:48:40|5692.62|5692.62|5692.62|5692.62|5692.62|5692.62|5692.62|5692.62|0
1639576130000|2021-12-15 13:48:50|5692.64|5692.64|5692.62|5692.62|5692.64|5692.64|5692.62|5692.62|0
1639576140000|2021-12-15 13:49:00|5692.6|5692.6|5694.9|5694.9|5694.9|5694.9|5692.6|5692.6|0
1639576150000|2021-12-15 13:49:10|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|0
1639576180000|2021-12-15 13:49:40|5694.69|5694.69|5694.12|5694.12|5694.69|5694.69|5694.12|5694.12|0
1639576210000|2021-12-15 13:50:10|5694.4|5694.4|5694.4|5694.4|5694.4|5694.4|5694.4|5694.4|0
1639576220000|2021-12-15 13:50:20|5694.37|5694.37|5694.65|5694.65|5694.65|5694.65|5694.37|5694.37|0
1639576230000|2021-12-15 13:50:30|5694.42|5694.42|5694.42|5694.42|5694.42|5694.42|5694.42|5694.42|0
1639576240000|2021-12-15 13:50:40|5694.13|5694.13|5694.1|5694.1|5694.13|5694.13|5694.1|5694.1|0
1639576250000|2021-12-15 13:50:50|5693.67|5693.67|5691.26|5691.26|5693.67|5693.67|5691.26|5691.26|0
1639576260000|2021-12-15 13:51:00|5691.28|5691.28|5691.5|5691.5|5691.5|5691.5|5691.28|5691.28|0
1639576270000|2021-12-15 13:51:10|5691.28|5691.28|5690.7|5690.7|5691.28|5691.28|5690.7|5690.7|0
1639576280000|2021-12-15 13:51:20|5690.27|5690.27|5690.18|5690.18|5690.27|5690.27|5690.18|5690.18|0
1639576290000|2021-12-15 13:51:30|5690.17|5690.17|5690.21|5690.21|5690.22|5690.22|5690.17|5690.17|0
1639576300000|2021-12-15 13:51:40|5689.63|5689.63|5689.86|5689.86|5689.86|5689.86|5689.63|5689.63|0
1639576310000|2021-12-15 13:51:50|5690.43|5690.43|5690.65|5690.65|5690.65|5690.65|5690.43|5690.43|0
1639576320000|2021-12-15 13:52:00|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|5690.36|0
1639576340000|2021-12-15 13:52:20|5690.34|5690.34|5690.38|5690.38|5690.39|5690.39|5690.34|5690.34|0
1639576350000|2021-12-15 13:52:30|5690.09|5690.09|5690.07|5690.07|5690.09|5690.09|5690.07|5690.07|0
1639576360000|2021-12-15 13:52:40|5690.65|5690.65|5690.65|5690.65|5690.65|5690.65|5690.65|5690.65|0
1639576370000|2021-12-15 13:52:50|5691.37|5691.37|5691.37|5691.37|5691.37|5691.37|5691.37|5691.37|0
1639576380000|2021-12-15 13:53:00|5690.94|5690.94|5691.43|5691.43|5691.43|5691.43|5690.93|5690.93|0
1639576390000|2021-12-15 13:53:10|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|5691.21|0
1639576410000|2021-12-15 13:53:30|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|0
1639576460000|2021-12-15 13:54:20|5691.14|5691.14|5691.14|5691.14|5691.14|5691.14|5691.14|5691.14|0
1639576480000|2021-12-15 13:54:40|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|5691.43|0
1639576500000|2021-12-15 13:55:00|5691.21|5691.21|5692.01|5692.01|5692.01|5692.01|5691.21|5691.21|0
1639576510000|2021-12-15 13:55:10|5692.02|5692.02|5692.45|5692.45|5692.45|5692.45|5692.02|5692.02|0
1639576520000|2021-12-15 13:55:20|5692.93|5692.93|5692.93|5692.93|5692.93|5692.93|5692.93|5692.93|0
1639576530000|2021-12-15 13:55:30|5692.94|5692.94|5692.94|5692.94|5692.94|5692.94|5692.94|5692.94|0
1639576540000|2021-12-15 13:55:40|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|5693.18|0
1639576560000|2021-12-15 13:56:00|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1639576570000|2021-12-15 13:56:10|5693.2|5693.2|5693.54|5693.54|5693.56|5693.56|5693.2|5693.2|0
1639576590000|2021-12-15 13:56:30|5694.21|5694.21|5694|5694|5694.21|5694.21|5694|5694|0
1639576620000|2021-12-15 13:57:00|5693.71|5693.71|5693.69|5693.69|5693.71|5693.71|5693.69|5693.69|0
1639576630000|2021-12-15 13:57:10|5693.47|5693.47|5694.05|5694.05|5694.05|5694.05|5693.47|5693.47|0
1639576640000|2021-12-15 13:57:20|5693.76|5693.76|5693.76|5693.76|5693.76|5693.76|5693.76|5693.76|0
1639576650000|2021-12-15 13:57:30|5693.83|5693.83|5693.83|5693.83|5693.83|5693.83|5693.83|5693.83|0
1639576670000|2021-12-15 13:57:50|5694.05|5694.05|5693.76|5693.76|5694.05|5694.05|5693.76|5693.76|0
1639576680000|2021-12-15 13:58:00|5694.05|5694.05|5694.55|5694.55|5694.55|5694.55|5694.05|5694.05|0
1639576690000|2021-12-15 13:58:10|5694.53|5694.53|5694.56|5694.56|5694.56|5694.56|5694.51|5694.51|0
1639576700000|2021-12-15 13:58:20|5694.85|5694.85|5694.35|5694.35|5695.09|5695.09|5694.35|5694.35|0
1639576730000|2021-12-15 13:58:50|5694.11|5694.11|5695.5|5695.5|5695.64|5695.64|5694.11|5694.11|0
1639576790000|2021-12-15 13:59:50|5695.21|5695.21|5694.28|5694.28|5695.21|5695.21|5694.28|5694.28|0
1639576800000|2021-12-15 14:00:00|5694.04|5694.04|5694.2|5694.2|5694.2|5694.2|5693.75|5693.75|0
1639576810000|2021-12-15 14:00:10|5694.28|5694.28|5694.56|5694.56|5694.56|5694.56|5694.28|5694.28|0
1639576820000|2021-12-15 14:00:20|5694.28|5694.28|5693.99|5693.99|5694.28|5694.28|5693.99|5693.99|0
1639576830000|2021-12-15 14:00:30|5693.7|5693.7|5693.48|5693.48|5693.7|5693.7|5693.48|5693.48|0
1639576840000|2021-12-15 14:00:40|5693.77|5693.77|5693.73|5693.73|5693.77|5693.77|5693.73|5693.73|0
1639576850000|2021-12-15 14:00:50|5693.49|5693.49|5692.42|5692.42|5693.49|5693.49|5690.82|5690.82|0
1639576860000|2021-12-15 14:01:00|5692.66|5692.66|5692.4|5692.4|5692.66|5692.66|5692.4|5692.4|0
1639576870000|2021-12-15 14:01:10|5692.17|5692.17|5691.95|5691.95|5692.17|5692.17|5691.95|5691.95|0
1639576890000|2021-12-15 14:01:30|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|5691.08|0
1639576900000|2021-12-15 14:01:40|5691.37|5691.37|5692.33|5692.33|5692.33|5692.33|5691.37|5691.37|0
1639576910000|2021-12-15 14:01:50|5692.84|5692.84|5693.05|5693.05|5693.05|5693.05|5692.84|5692.84|0
1639576920000|2021-12-15 14:02:00|5693.77|5693.77|5694.82|5694.82|5694.82|5694.82|5693.77|5693.77|0
1639576930000|2021-12-15 14:02:10|5695.06|5695.06|5695.54|5695.54|5695.54|5695.54|5695.06|5695.06|0
1639576940000|2021-12-15 14:02:20|5695.75|5695.75|5698.21|5698.21|5698.21|5698.21|5695.06|5695.06|0
1639576950000|2021-12-15 14:02:30|5699|5699|5699.74|5699.74|5699.74|5699.74|5699|5699|0
1639576960000|2021-12-15 14:02:40|5700.61|5700.61|5700.17|5700.17|5700.86|5700.86|5699.95|5699.95|0
1639576970000|2021-12-15 14:02:50|5699.59|5699.59|5699.58|5699.58|5699.59|5699.59|5699.58|5699.58|0
1639576980000|2021-12-15 14:03:00|5700.15|5700.15|5700.14|5700.14|5700.15|5700.15|5700.14|5700.14|0
1639576990000|2021-12-15 14:03:10|5699.71|5699.71|5699.69|5699.69|5699.71|5699.71|5699.69|5699.69|0
1639577000000|2021-12-15 14:03:20|5699.26|5699.26|5698.69|5698.69|5699.26|5699.26|5698.69|5698.69|0
1639577010000|2021-12-15 14:03:30|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|5698.45|0
1639577020000|2021-12-15 14:03:40|5698.74|5698.74|5698.45|5698.45|5698.74|5698.74|5698.45|5698.45|0
1639577030000|2021-12-15 14:03:50|5698.66|5698.66|5698.66|5698.66|5698.66|5698.66|5698.66|5698.66|0
1639577040000|2021-12-15 14:04:00|5698.37|5698.37|5697.82|5697.82|5698.37|5698.37|5697.82|5697.82|0
1639577060000|2021-12-15 14:04:20|5697.83|5697.83|5697.16|5697.16|5697.83|5697.83|5697.16|5697.16|0
1639577070000|2021-12-15 14:04:30|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|5697.15|0
1639577080000|2021-12-15 14:04:40|5697.58|5697.58|5698.87|5698.87|5698.87|5698.87|5697.58|5697.58|0
1639577100000|2021-12-15 14:05:00|5699.08|5699.08|5699.08|5699.08|5699.08|5699.08|5699.08|5699.08|0
1639577110000|2021-12-15 14:05:10|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|0
1639577120000|2021-12-15 14:05:20|5699.88|5699.88|5700.57|5700.57|5700.57|5700.57|5699.88|5699.88|0
1639577140000|2021-12-15 14:05:40|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|5700.35|0
1639577150000|2021-12-15 14:05:50|5700.07|5700.07|5700.28|5700.28|5700.28|5700.28|5700.07|5700.07|0
1639577160000|2021-12-15 14:06:00|5700.27|5700.27|5700.26|5700.26|5700.27|5700.27|5700.26|5700.26|0
1639577170000|2021-12-15 14:06:10|5699.78|5699.78|5698.01|5698.01|5699.78|5699.78|5698.01|5698.01|0
1639577180000|2021-12-15 14:06:20|5697.99|5697.99|5697.98|5697.98|5697.99|5697.99|5697.98|5697.98|0
1639577190000|2021-12-15 14:06:30|5697.69|5697.69|5696.97|5696.97|5697.69|5697.69|5696.97|5696.97|0
1639577210000|2021-12-15 14:06:50|5696.68|5696.68|5696.46|5696.46|5696.68|5696.68|5696.46|5696.46|0
1639577220000|2021-12-15 14:07:00|5696.75|5696.75|5696.51|5696.51|5696.75|5696.75|5696.51|5696.51|0
1639577250000|2021-12-15 14:07:30|5695.94|5695.94|5697.07|5697.07|5697.07|5697.07|5695.7|5695.7|0
1639577260000|2021-12-15 14:07:40|5697.06|5697.06|5697.09|5697.09|5697.11|5697.11|5697.06|5697.06|0
1639577270000|2021-12-15 14:07:50|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|5697.38|0
1639577280000|2021-12-15 14:08:00|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|0
1639577290000|2021-12-15 14:08:10|5697.07|5697.07|5697.35|5697.35|5697.35|5697.35|5697.07|5697.07|0
1639577300000|2021-12-15 14:08:20|5697.86|5697.86|5698.15|5698.15|5698.15|5698.15|5697.86|5697.86|0
1639577310000|2021-12-15 14:08:30|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|5698.21|0
1639577320000|2021-12-15 14:08:40|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|5697.97|0
1639577340000|2021-12-15 14:09:00|5698.01|5698.01|5698.79|5698.79|5698.8|5698.8|5697.8|5697.8|0
1639577360000|2021-12-15 14:09:20|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|0
1639577370000|2021-12-15 14:09:30|5698.86|5698.86|5698.86|5698.86|5698.86|5698.86|5698.86|5698.86|0
1639577380000|2021-12-15 14:09:40|5698.57|5698.57|5698.79|5698.79|5698.79|5698.79|5698.57|5698.57|0
1639577390000|2021-12-15 14:09:50|5700.08|5700.08|5700.37|5700.37|5700.37|5700.37|5700.08|5700.08|0
1639577430000|2021-12-15 14:10:30|5700.08|5700.08|5699.84|5699.84|5700.08|5700.08|5699.84|5699.84|0
1639577440000|2021-12-15 14:10:40|5699.89|5699.89|5700.61|5700.61|5700.61|5700.61|5699.89|5699.89|0
1639577460000|2021-12-15 14:11:00|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|0
1639577470000|2021-12-15 14:11:10|5700.38|5700.38|5700.38|5700.38|5700.38|5700.38|5700.09|5700.09|0
1639577480000|2021-12-15 14:11:20|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|0
1639577500000|2021-12-15 14:11:40|5700.38|5700.38|5699.11|5699.11|5700.38|5700.38|5699.11|5699.11|0
1639577510000|2021-12-15 14:11:50|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|5698.82|0
1639577520000|2021-12-15 14:12:00|5699.11|5699.11|5699.35|5699.35|5699.35|5699.35|5699.11|5699.11|0
1639577540000|2021-12-15 14:12:20|5699.06|5699.06|5698.82|5698.82|5699.06|5699.06|5698.77|5698.77|0
1639577560000|2021-12-15 14:12:40|5698.81|5698.81|5698.33|5698.33|5698.81|5698.81|5698.33|5698.33|0
1639577570000|2021-12-15 14:12:50|5698.11|5698.11|5698.11|5698.11|5698.11|5698.11|5698.11|5698.11|0
1639577580000|2021-12-15 14:13:00|5699.14|5699.14|5699.04|5699.04|5699.14|5699.14|5698.57|5698.57|0
1639577590000|2021-12-15 14:13:10|5698.57|5698.57|5698.33|5698.33|5698.57|5698.57|5698.33|5698.33|0
1639577600000|2021-12-15 14:13:20|5698.62|5698.62|5698.4|5698.4|5698.62|5698.62|5698.4|5698.4|0
1639577610000|2021-12-15 14:13:30|5698.11|5698.11|5697.68|5697.68|5698.11|5698.11|5697.68|5697.68|0
1639577620000|2021-12-15 14:13:40|5697.39|5697.39|5697.39|5697.39|5697.39|5697.39|5697.39|5697.39|0
1639577630000|2021-12-15 14:13:50|5697.68|5697.68|5697.42|5697.42|5697.9|5697.9|5697.42|5697.42|0
1639577640000|2021-12-15 14:14:00|5697.21|5697.21|5696.97|5696.97|5697.21|5697.21|5696.97|5696.97|0
1639577660000|2021-12-15 14:14:20|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|0
1639577680000|2021-12-15 14:14:40|5696.95|5696.95|5696.95|5696.95|5696.95|5696.95|5696.95|5696.95|0
1639577690000|2021-12-15 14:14:50|5696.66|5696.66|5696.37|5696.37|5696.66|5696.66|5696.37|5696.37|0
1639577700000|2021-12-15 14:15:00|5696.66|5696.66|5697.16|5697.16|5697.16|5697.16|5696.66|5696.66|0
1639577710000|2021-12-15 14:15:10|5697.08|5697.08|5696.54|5696.54|5697.08|5697.08|5696.54|5696.54|0
1639577720000|2021-12-15 14:15:20|5696.83|5696.83|5697.12|5697.12|5697.12|5697.12|5696.83|5696.83|0
1639577730000|2021-12-15 14:15:30|5697.83|5697.83|5698.26|5698.26|5698.26|5698.26|5697.83|5697.83|0
1639577740000|2021-12-15 14:15:40|5698.74|5698.74|5698.72|5698.72|5698.95|5698.95|5698.72|5698.72|0
1639577750000|2021-12-15 14:15:50|5698.69|5698.69|5697.38|5697.38|5698.69|5698.69|5697.38|5697.38|0
1639577760000|2021-12-15 14:16:00|5697.67|5697.67|5697.68|5697.68|5697.69|5697.69|5697.67|5697.67|0
1639577770000|2021-12-15 14:16:10|5697.71|5697.71|5697.71|5697.71|5697.71|5697.71|5697.71|5697.71|0
1639577780000|2021-12-15 14:16:20|5697.92|5697.92|5697.92|5697.92|5697.92|5697.92|5697.92|5697.92|0
1639577790000|2021-12-15 14:16:30|5697.94|5697.94|5697.95|5697.95|5697.95|5697.95|5697.94|5697.94|0
1639577800000|2021-12-15 14:16:40|5698.24|5698.24|5697.95|5697.95|5698.24|5698.24|5697.95|5697.95|0
1639577810000|2021-12-15 14:16:50|5698.24|5698.24|5698.24|5698.24|5698.24|5698.24|5698.24|5698.24|0
1639577820000|2021-12-15 14:17:00|5699.39|5699.39|5699.67|5699.67|5699.67|5699.67|5699.39|5699.39|0
1639577840000|2021-12-15 14:17:20|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|5700.32|0
1639577850000|2021-12-15 14:17:30|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|0
1639577870000|2021-12-15 14:17:50|5700.81|5700.81|5701.79|5701.79|5701.79|5701.79|5700.81|5700.81|0
1639577880000|2021-12-15 14:18:00|5701.5|5701.5|5701.25|5701.25|5701.79|5701.79|5701.25|5701.25|0
1639577910000|2021-12-15 14:18:30|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|0
1639577920000|2021-12-15 14:18:40|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|0
1639577930000|2021-12-15 14:18:50|5701.3|5701.3|5701.73|5701.73|5701.73|5701.73|5701.3|5701.3|0
1639577940000|2021-12-15 14:19:00|5702.02|5702.02|5701.67|5701.67|5702.02|5702.02|5701.67|5701.67|0
1639577950000|2021-12-15 14:19:10|5701.65|5701.65|5701.65|5701.65|5701.65|5701.65|5701.65|5701.65|0
1639577970000|2021-12-15 14:19:30|5701.64|5701.64|5701.42|5701.42|5701.64|5701.64|5701.42|5701.42|0
1639577990000|2021-12-15 14:19:50|5702.19|5702.19|5703.09|5703.09|5703.38|5703.38|5702.19|5702.19|0
1639578000000|2021-12-15 14:20:00|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|0
1639578010000|2021-12-15 14:20:10|5702.81|5702.81|5702.8|5702.8|5702.81|5702.81|5702.8|5702.8|0
1639578030000|2021-12-15 14:20:30|5703.23|5703.23|5703.23|5703.23|5703.23|5703.23|5703.23|5703.23|0
1639578040000|2021-12-15 14:20:40|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|5703.44|0
1639578050000|2021-12-15 14:20:50|5703.87|5703.87|5704.96|5704.96|5704.96|5704.96|5703.87|5703.87|0
1639578060000|2021-12-15 14:21:00|5705|5705|5707.38|5707.38|5707.38|5707.38|5705|5705|0
1639578070000|2021-12-15 14:21:10|5707.86|5707.86|5708.44|5708.44|5708.44|5708.44|5707.86|5707.86|0
1639578080000|2021-12-15 14:21:20|5707.86|5707.86|5707.86|5707.86|5707.86|5707.86|5707.86|5707.86|0
1639578100000|2021-12-15 14:21:40|5708.72|5708.72|5706.15|5706.15|5708.72|5708.72|5706.15|5706.15|0
1639578110000|2021-12-15 14:21:50|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|5706.36|0
1639578120000|2021-12-15 14:22:00|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|5706.35|0
1639578140000|2021-12-15 14:22:20|5706.06|5706.06|5706.55|5706.55|5706.55|5706.55|5706.05|5706.05|0
1639578150000|2021-12-15 14:22:30|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|5706.77|0
1639578160000|2021-12-15 14:22:40|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1639578170000|2021-12-15 14:22:50|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|0
1639578180000|2021-12-15 14:23:00|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|0
1639578190000|2021-12-15 14:23:10|5706.26|5706.26|5706.28|5706.28|5706.28|5706.28|5706.04|5706.04|0
1639578200000|2021-12-15 14:23:20|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|5706.04|0
1639578210000|2021-12-15 14:23:30|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|5705.76|0
1639578220000|2021-12-15 14:23:40|5705.32|5705.32|5705.54|5705.54|5705.54|5705.54|5705.32|5705.32|0
1639578240000|2021-12-15 14:24:00|5705.3|5705.3|5705.29|5705.29|5705.3|5705.3|5705.29|5705.29|0
1639578250000|2021-12-15 14:24:10|5705.77|5705.77|5705.77|5705.77|5705.77|5705.77|5705.77|5705.77|0
1639578260000|2021-12-15 14:24:20|5704.62|5704.62|5704.86|5704.86|5704.86|5704.86|5704.41|5704.41|0
1639578270000|2021-12-15 14:24:30|5704.57|5704.57|5703.9|5703.9|5704.57|5704.57|5703.9|5703.9|0
1639578280000|2021-12-15 14:24:40|5703.43|5703.43|5702.85|5702.85|5703.43|5703.43|5702.85|5702.85|0
1639578300000|2021-12-15 14:25:00|5703.43|5703.43|5705.39|5705.39|5705.39|5705.39|5703.43|5703.43|0
1639578320000|2021-12-15 14:25:20|5705.1|5705.1|5705.89|5705.89|5705.89|5705.89|5705.1|5705.1|0
1639578330000|2021-12-15 14:25:30|5705.31|5705.31|5704.52|5704.52|5705.31|5705.31|5704.52|5704.52|0
1639578340000|2021-12-15 14:25:40|5704.74|5704.74|5704.74|5704.74|5704.74|5704.74|5704.74|5704.74|0
1639578350000|2021-12-15 14:25:50|5705.6|5705.6|5705.56|5705.56|5705.6|5705.6|5705.56|5705.56|0
1639578360000|2021-12-15 14:26:00|5705.35|5705.35|5705.11|5705.11|5705.35|5705.35|5705.11|5705.11|0
1639578370000|2021-12-15 14:26:10|5704.82|5704.82|5704.82|5704.82|5704.82|5704.82|5704.82|5704.82|0
1639578380000|2021-12-15 14:26:20|5704.53|5704.53|5705.04|5705.04|5705.32|5705.32|5704.53|5704.53|0
1639578400000|2021-12-15 14:26:40|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|5705.32|0
1639578410000|2021-12-15 14:26:50|5705.61|5705.61|5706.04|5706.04|5706.04|5706.04|5705.61|5705.61|0
1639578450000|2021-12-15 14:27:30|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|0
1639578460000|2021-12-15 14:27:40|5705.97|5705.97|5709.3|5709.3|5709.3|5709.3|5705.97|5705.97|0
1639578470000|2021-12-15 14:27:50|5709.52|5709.52|5709.52|5709.52|5709.52|5709.52|5709.52|5709.52|0
1639578480000|2021-12-15 14:28:00|5709.23|5709.23|5708.8|5708.8|5709.23|5709.23|5708.58|5708.58|0
1639578490000|2021-12-15 14:28:10|5708.58|5708.58|5708.34|5708.34|5708.58|5708.58|5708.34|5708.34|0
1639578500000|2021-12-15 14:28:20|5708.42|5708.42|5708.1|5708.1|5708.42|5708.42|5708.1|5708.1|0
1639578510000|2021-12-15 14:28:30|5708.31|5708.31|5708.53|5708.53|5708.53|5708.53|5708.31|5708.31|0
1639578520000|2021-12-15 14:28:40|5709.01|5709.01|5709.44|5709.44|5709.44|5709.44|5709.01|5709.01|0
1639578530000|2021-12-15 14:28:50|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|5709.45|0
1639578540000|2021-12-15 14:29:00|5709.23|5709.23|5710.03|5710.03|5710.32|5710.32|5709.23|5709.23|0
1639578550000|2021-12-15 14:29:10|5709.81|5709.81|5710.06|5710.06|5710.06|5710.06|5709.81|5709.81|0
1639578570000|2021-12-15 14:29:30|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|0
1639578580000|2021-12-15 14:29:40|5709.81|5709.81|5709.6|5709.6|5709.81|5709.81|5709.6|5709.6|0
1639578590000|2021-12-15 14:29:50|5709.12|5709.12|5707.44|5707.44|5709.12|5709.12|5707.44|5707.44|0
1639578600000|2021-12-15 14:30:00|5706.97|5706.97|5705.28|5705.28|5706.97|5706.97|5703.56|5703.56|0
1639578610000|2021-12-15 14:30:10|5705.52|5705.52|5704.28|5704.28|5705.52|5705.52|5703.61|5703.61|0
1639578620000|2021-12-15 14:30:20|5704.57|5704.57|5698.61|5698.61|5704.57|5704.57|5698.61|5698.61|0
1639578630000|2021-12-15 14:30:30|5698.56|5698.56|5701.88|5701.88|5701.88|5701.88|5697.41|5697.41|0
1639578640000|2021-12-15 14:30:40|5701.41|5701.41|5700.7|5700.7|5701.41|5701.41|5700.46|5700.46|0
1639578650000|2021-12-15 14:30:50|5700.98|5700.98|5700.46|5700.46|5700.98|5700.98|5699.21|5699.21|0
1639578660000|2021-12-15 14:31:00|5700.24|5700.24|5696.16|5696.16|5700.24|5700.24|5695.94|5695.94|0
1639578670000|2021-12-15 14:31:10|5695.87|5695.87|5697.2|5697.2|5697.9|5697.9|5695.87|5695.87|0
1639578680000|2021-12-15 14:31:20|5695.88|5695.88|5694.74|5694.74|5696.51|5696.51|5694.74|5694.74|0
1639578690000|2021-12-15 14:31:30|5694.09|5694.09|5694.79|5694.79|5694.79|5694.79|5694.09|5694.09|0
1639578700000|2021-12-15 14:31:40|5695.37|5695.37|5697.62|5697.62|5697.69|5697.69|5695.37|5695.37|0
1639578710000|2021-12-15 14:31:50|5697.63|5697.63|5693.45|5693.45|5697.65|5697.65|5693.45|5693.45|0
1639578720000|2021-12-15 14:32:00|5694.32|5694.32|5687.53|5687.53|5694.32|5694.32|5687.53|5687.53|0
1639578730000|2021-12-15 14:32:10|5687.29|5687.29|5688.14|5688.14|5688.44|5688.44|5686.9|5686.9|0
1639578740000|2021-12-15 14:32:20|5687.85|5687.85|5684.55|5684.55|5687.85|5687.85|5684.55|5684.55|0
1639578750000|2021-12-15 14:32:30|5684.54|5684.54|5687.16|5687.16|5687.16|5687.16|5684.3|5684.3|0
1639578760000|2021-12-15 14:32:40|5686.08|5686.08|5684.33|5684.33|5686.29|5686.29|5684.33|5684.33|0
1639578770000|2021-12-15 14:32:50|5684.32|5684.32|5686.12|5686.12|5686.12|5686.12|5684.32|5684.32|0
1639578780000|2021-12-15 14:33:00|5685.91|5685.91|5683.55|5683.55|5687.11|5687.11|5683.55|5683.55|0
1639578790000|2021-12-15 14:33:10|5684.44|5684.44|5688.4|5688.4|5689.27|5689.27|5684.2|5684.2|0
1639578800000|2021-12-15 14:33:20|5687.97|5687.97|5686.99|5686.99|5687.97|5687.97|5686.77|5686.77|0
1639578810000|2021-12-15 14:33:30|5686.75|5686.75|5688.31|5688.31|5688.31|5688.31|5686.75|5686.75|0
1639578820000|2021-12-15 14:33:40|5689.31|5689.31|5691.48|5691.48|5692.83|5692.83|5689.31|5689.31|0
1639578830000|2021-12-15 14:33:50|5691.05|5691.05|5692.31|5692.31|5692.31|5692.31|5691.05|5691.05|0
1639578840000|2021-12-15 14:34:00|5692.54|5692.54|5689.69|5689.69|5692.54|5692.54|5689.55|5689.55|0
1639578850000|2021-12-15 14:34:10|5688.54|5688.54|5686.52|5686.52|5688.61|5688.61|5686.04|5686.04|0
1639578860000|2021-12-15 14:34:20|5686.73|5686.73|5685.07|5685.07|5687.02|5687.02|5684.57|5684.57|0
1639578870000|2021-12-15 14:34:30|5684.78|5684.78|5686.02|5686.02|5686.04|5686.04|5684.78|5684.78|0
1639578880000|2021-12-15 14:34:40|5685.3|5685.3|5681.51|5681.51|5685.3|5685.3|5680.97|5680.97|0
1639578890000|2021-12-15 14:34:50|5680.86|5680.86|5679.13|5679.13|5680.86|5680.86|5679.13|5679.13|0
1639578900000|2021-12-15 14:35:00|5678.65|5678.65|5680.31|5680.31|5680.31|5680.31|5678.65|5678.65|0
1639578910000|2021-12-15 14:35:10|5679.88|5679.88|5679.86|5679.86|5679.88|5679.88|5679.67|5679.67|0
1639578920000|2021-12-15 14:35:20|5679.83|5679.83|5676.32|5676.32|5679.83|5679.83|5676.32|5676.32|0
1639578930000|2021-12-15 14:35:30|5676.03|5676.03|5676.72|5676.72|5676.72|5676.72|5675.6|5675.6|0
1639578940000|2021-12-15 14:35:40|5677.3|5677.3|5675.43|5675.43|5677.59|5677.59|5675.43|5675.43|0
1639578950000|2021-12-15 14:35:50|5675.14|5675.14|5676.71|5676.71|5676.71|5676.71|5674.9|5674.9|0
1639578960000|2021-12-15 14:36:00|5677.43|5677.43|5672.73|5672.73|5677.9|5677.9|5672.73|5672.73|0
1639578970000|2021-12-15 14:36:10|5672.94|5672.94|5670.74|5670.74|5672.94|5672.94|5670.74|5670.74|0
1639578980000|2021-12-15 14:36:20|5671.32|5671.32|5673.93|5673.93|5673.93|5673.93|5671.32|5671.32|0
1639578990000|2021-12-15 14:36:30|5673.64|5673.64|5672.86|5672.86|5673.64|5673.64|5672.83|5672.83|0
1639579000000|2021-12-15 14:36:40|5673.44|5673.44|5670.77|5670.77|5673.44|5673.44|5670.05|5670.05|0
1639579010000|2021-12-15 14:36:50|5670.48|5670.48|5667.93|5667.93|5670.48|5670.48|5667.93|5667.93|0
1639579020000|2021-12-15 14:37:00|5667.91|5667.91|5667.45|5667.45|5667.93|5667.93|5666.78|5666.78|0
1639579030000|2021-12-15 14:37:10|5667.44|5667.44|5664.83|5664.83|5667.47|5667.47|5664.83|5664.83|0
1639579040000|2021-12-15 14:37:20|5664.81|5664.81|5665.55|5665.55|5665.55|5665.55|5664.62|5664.62|0
1639579050000|2021-12-15 14:37:30|5665.84|5665.84|5666.63|5666.63|5668.84|5668.84|5665.84|5665.84|0
1639579060000|2021-12-15 14:37:40|5666.39|5666.39|5666.4|5666.4|5666.44|5666.44|5666.1|5666.1|0
1639579070000|2021-12-15 14:37:50|5665.53|5665.53|5665.23|5665.23|5665.53|5665.53|5665.23|5665.23|0
1639579080000|2021-12-15 14:38:00|5664.01|5664.01|5663.97|5663.97|5664.16|5664.16|5662.82|5662.82|0
1639579090000|2021-12-15 14:38:10|5663.54|5663.54|5662.93|5662.93|5663.54|5663.54|5662.93|5662.93|0
1639579100000|2021-12-15 14:38:20|5663.03|5663.03|5659.94|5659.94|5663.03|5663.03|5659.08|5659.08|0
1639579110000|2021-12-15 14:38:30|5660.59|5660.59|5659.29|5659.29|5660.59|5660.59|5659.29|5659.29|0
1639579120000|2021-12-15 14:38:40|5660.01|5660.01|5660.15|5660.15|5660.15|5660.15|5659.72|5659.72|0
1639579130000|2021-12-15 14:38:50|5660.73|5660.73|5658.03|5658.03|5660.73|5660.73|5658.03|5658.03|0
1639579140000|2021-12-15 14:39:00|5658.46|5658.46|5657.45|5657.45|5658.46|5658.46|5657.16|5657.16|0
1639579150000|2021-12-15 14:39:10|5657.46|5657.46|5658.97|5658.97|5658.97|5658.97|5657.41|5657.41|0
1639579170000|2021-12-15 14:39:30|5659.45|5659.45|5661.1|5661.1|5661.1|5661.1|5659.45|5659.45|0
1639579180000|2021-12-15 14:39:40|5661.14|5661.14|5663.4|5663.4|5663.4|5663.4|5661.14|5661.14|0
1639579190000|2021-12-15 14:39:50|5663.38|5663.38|5664.05|5664.05|5665.15|5665.15|5663.37|5663.37|0
1639579200000|2021-12-15 14:40:00|5663.62|5663.62|5659.11|5659.11|5663.62|5663.62|5658.84|5658.84|0
1639579210000|2021-12-15 14:40:10|5659.98|5659.98|5663.61|5663.61|5663.61|5663.61|5659.91|5659.91|0
1639579220000|2021-12-15 14:40:20|5663.32|5663.32|5664.43|5664.43|5664.43|5664.43|5663.32|5663.32|0
1639579230000|2021-12-15 14:40:30|5664.14|5664.14|5664.92|5664.92|5664.92|5664.92|5663.91|5663.91|0
1639579240000|2021-12-15 14:40:40|5665.21|5665.21|5665.34|5665.34|5665.34|5665.34|5664.34|5664.34|0
1639579250000|2021-12-15 14:40:50|5664.77|5664.77|5665.75|5665.75|5665.75|5665.75|5663.86|5663.86|0
1639579260000|2021-12-15 14:41:00|5665.17|5665.17|5664.14|5664.14|5666.46|5666.46|5664.14|5664.14|0
1639579270000|2021-12-15 14:41:10|5664.71|5664.71|5664.42|5664.42|5664.71|5664.71|5664.42|5664.42|0
1639579280000|2021-12-15 14:41:20|5664.14|5664.14|5663.64|5663.64|5664.14|5664.14|5663.56|5663.56|0
1639579290000|2021-12-15 14:41:30|5663.35|5663.35|5661.44|5661.44|5663.35|5663.35|5661.23|5661.23|0
1639579300000|2021-12-15 14:41:40|5661.92|5661.92|5660.22|5660.22|5661.92|5661.92|5660.08|5660.08|0
1639579310000|2021-12-15 14:41:50|5659.79|5659.79|5659.25|5659.25|5659.97|5659.97|5658.32|5658.32|0
1639579320000|2021-12-15 14:42:00|5659.03|5659.03|5660.63|5660.63|5660.63|5660.63|5657.48|5657.48|0
1639579330000|2021-12-15 14:42:10|5660.58|5660.58|5659.88|5659.88|5661.65|5661.65|5659.88|5659.88|0
1639579340000|2021-12-15 14:42:20|5660.16|5660.16|5660.71|5660.71|5660.71|5660.71|5660.16|5660.16|0
1639579350000|2021-12-15 14:42:30|5660.42|5660.42|5659.51|5659.51|5660.42|5660.42|5659.51|5659.51|0
1639579360000|2021-12-15 14:42:40|5660.09|5660.09|5659.8|5659.8|5660.09|5660.09|5659.8|5659.8|0
1639579370000|2021-12-15 14:42:50|5660.01|5660.01|5659.78|5659.78|5660.01|5660.01|5659.78|5659.78|0
1639579380000|2021-12-15 14:43:00|5658.84|5658.84|5657.34|5657.34|5658.84|5658.84|5655.54|5655.54|0
1639579390000|2021-12-15 14:43:10|5657.63|5657.63|5656.88|5656.88|5657.63|5657.63|5656.88|5656.88|0
1639579400000|2021-12-15 14:43:20|5657.17|5657.17|5656.22|5656.22|5657.17|5657.17|5656.22|5656.22|0
1639579410000|2021-12-15 14:43:30|5656.5|5656.5|5656.89|5656.89|5656.89|5656.89|5656.46|5656.46|0
1639579420000|2021-12-15 14:43:40|5657.18|5657.18|5657.53|5657.53|5658.4|5658.4|5657.18|5657.18|0
1639579430000|2021-12-15 14:43:50|5657.82|5657.82|5659.03|5659.03|5659.03|5659.03|5657.81|5657.81|0
1639579440000|2021-12-15 14:44:00|5658.82|5658.82|5657.41|5657.41|5659.46|5659.46|5657.39|5657.39|0
1639579450000|2021-12-15 14:44:10|5657.36|5657.36|5658.94|5658.94|5658.94|5658.94|5657.33|5657.33|0
1639579460000|2021-12-15 14:44:20|5659.7|5659.7|5658.36|5658.36|5659.7|5659.7|5658.36|5658.36|0
1639579470000|2021-12-15 14:44:30|5659.34|5659.34|5658.8|5658.8|5659.34|5659.34|5658.8|5658.8|0
1639579480000|2021-12-15 14:44:40|5657.87|5657.87|5656.4|5656.4|5657.87|5657.87|5656.4|5656.4|0
1639579490000|2021-12-15 14:44:50|5656.63|5656.63|5656.87|5656.87|5657.3|5657.3|5656.63|5656.63|0
1639579500000|2021-12-15 14:45:00|5655.72|5655.72|5653.23|5653.23|5656.58|5656.58|5653.05|5653.05|0
1639579510000|2021-12-15 14:45:10|5653.26|5653.26|5652.74|5652.74|5653.26|5653.26|5652.16|5652.16|0
1639579520000|2021-12-15 14:45:20|5653.22|5653.22|5655.17|5655.17|5655.41|5655.41|5653.22|5653.22|0
1639579530000|2021-12-15 14:45:30|5654.6|5654.6|5655.39|5655.39|5655.39|5655.39|5654.6|5654.6|0
1639579540000|2021-12-15 14:45:40|5655.35|5655.35|5655.19|5655.19|5655.62|5655.62|5655.19|5655.19|0
1639579550000|2021-12-15 14:45:50|5654.61|5654.61|5653.5|5653.5|5655.6|5655.6|5653.5|5653.5|0
1639579560000|2021-12-15 14:46:00|5653.28|5653.28|5652.61|5652.61|5653.28|5653.28|5651.78|5651.78|0
1639579570000|2021-12-15 14:46:10|5653.08|5653.08|5653.58|5653.58|5653.87|5653.87|5652.86|5652.86|0
1639579580000|2021-12-15 14:46:20|5653.87|5653.87|5656.1|5656.1|5656.1|5656.1|5653.08|5653.08|0
1639579590000|2021-12-15 14:46:30|5656.63|5656.63|5655.47|5655.47|5656.63|5656.63|5655.25|5655.25|0
1639579600000|2021-12-15 14:46:40|5655.76|5655.76|5654.89|5654.89|5655.76|5655.76|5654.6|5654.6|0
1639579610000|2021-12-15 14:46:50|5654.31|5654.31|5654.36|5654.36|5654.36|5654.36|5653.09|5653.09|0
1639579620000|2021-12-15 14:47:00|5654.07|5654.07|5653.64|5653.64|5654.07|5654.07|5653.64|5653.64|0
1639579630000|2021-12-15 14:47:10|5652.45|5652.45|5651.87|5651.87|5652.45|5652.45|5651.87|5651.87|0
1639579640000|2021-12-15 14:47:20|5651.73|5651.73|5651.43|5651.43|5652.01|5652.01|5651.43|5651.43|0
1639579650000|2021-12-15 14:47:30|5650.95|5650.95|5648.17|5648.17|5650.95|5650.95|5648.17|5648.17|0
1639579660000|2021-12-15 14:47:40|5648.21|5648.21|5648.09|5648.09|5648.21|5648.21|5647.52|5647.52|0
1639579670000|2021-12-15 14:47:50|5647.52|5647.52|5648.55|5648.55|5648.55|5648.55|5646.97|5646.97|0
1639579680000|2021-12-15 14:48:00|5648.53|5648.53|5647.74|5647.74|5648.53|5648.53|5647.66|5647.66|0
1639579690000|2021-12-15 14:48:10|5647.52|5647.52|5648.25|5648.25|5648.25|5648.25|5647.52|5647.52|0
1639579700000|2021-12-15 14:48:20|5648.68|5648.68|5647.84|5647.84|5648.7|5648.7|5647.55|5647.55|0
1639579710000|2021-12-15 14:48:30|5647.89|5647.89|5647.32|5647.32|5648.18|5648.18|5647.32|5647.32|0
1639579720000|2021-12-15 14:48:40|5647.61|5647.61|5647.02|5647.02|5647.61|5647.61|5647.02|5647.02|0
1639579730000|2021-12-15 14:48:50|5647.6|5647.6|5648.67|5648.67|5648.67|5648.67|5647.6|5647.6|0
1639579740000|2021-12-15 14:49:00|5648.95|5648.95|5651.76|5651.76|5651.81|5651.81|5648.95|5648.95|0
1639579750000|2021-12-15 14:49:10|5652.05|5652.05|5651.58|5651.58|5652.05|5652.05|5650.04|5650.04|0
1639579760000|2021-12-15 14:49:20|5651.59|5651.59|5651.59|5651.59|5651.59|5651.59|5651.59|5651.59|0
1639579770000|2021-12-15 14:49:30|5650.56|5650.56|5649.39|5649.39|5650.56|5650.56|5649.39|5649.39|0
1639579780000|2021-12-15 14:49:40|5649.18|5649.18|5647.88|5647.88|5649.75|5649.75|5647.88|5647.88|0
1639579790000|2021-12-15 14:49:50|5647.59|5647.59|5646.81|5646.81|5647.59|5647.59|5646.52|5646.52|0
1639579800000|2021-12-15 14:50:00|5646.79|5646.79|5640.87|5640.87|5647.03|5647.03|5640.65|5640.65|0
1639579810000|2021-12-15 14:50:10|5641.44|5641.44|5641.94|5641.94|5642.06|5642.06|5640.93|5640.93|0
1639579820000|2021-12-15 14:50:20|5642.82|5642.82|5645.74|5645.74|5645.74|5645.74|5642.82|5642.82|0
1639579830000|2021-12-15 14:50:30|5646.03|5646.03|5646.7|5646.7|5646.7|5646.7|5646.03|5646.03|0
1639579840000|2021-12-15 14:50:40|5646.73|5646.73|5644.01|5644.01|5646.73|5646.73|5644.01|5644.01|0
1639579850000|2021-12-15 14:50:50|5643.77|5643.77|5644.59|5644.59|5644.59|5644.59|5643.77|5643.77|0
1639579860000|2021-12-15 14:51:00|5643.82|5643.82|5641.63|5641.63|5643.82|5643.82|5641.63|5641.63|0
1639579870000|2021-12-15 14:51:10|5641.34|5641.34|5640.19|5640.19|5641.34|5641.34|5639.9|5639.9|0
1639579880000|2021-12-15 14:51:20|5640.41|5640.41|5641.13|5641.13|5641.13|5641.13|5640.19|5640.19|0
1639579890000|2021-12-15 14:51:30|5640.26|5640.26|5640.68|5640.68|5640.68|5640.68|5639.14|5639.14|0
1639579900000|2021-12-15 14:51:40|5641.11|5641.11|5641.27|5641.27|5641.27|5641.27|5640.85|5640.85|0
1639579910000|2021-12-15 14:51:50|5641.56|5641.56|5641.85|5641.85|5641.85|5641.85|5641.32|5641.32|0
1639579920000|2021-12-15 14:52:00|5642.14|5642.14|5642.04|5642.04|5642.93|5642.93|5642.04|5642.04|0
1639579930000|2021-12-15 14:52:10|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.46|5641.46|0
1639579940000|2021-12-15 14:52:20|5640.89|5640.89|5640.87|5640.87|5641.11|5641.11|5640.87|5640.87|0
1639579950000|2021-12-15 14:52:30|5640.58|5640.58|5640.22|5640.22|5641.22|5641.22|5640|5640|0
1639579960000|2021-12-15 14:52:40|5639.98|5639.98|5639.69|5639.69|5639.98|5639.98|5639.69|5639.69|0
1639579970000|2021-12-15 14:52:50|5639.47|5639.47|5639.44|5639.44|5639.47|5639.47|5638.99|5638.99|0
1639579980000|2021-12-15 14:53:00|5638.8|5638.8|5638.55|5638.55|5638.8|5638.8|5638.25|5638.25|0
1639579990000|2021-12-15 14:53:10|5638.26|5638.26|5639.32|5639.32|5639.32|5639.32|5637.54|5637.54|0
1639580000000|2021-12-15 14:53:20|5639.55|5639.55|5642.06|5642.06|5642.06|5642.06|5639.55|5639.55|0
1639580010000|2021-12-15 14:53:30|5642.08|5642.08|5643.18|5643.18|5643.47|5643.47|5642.08|5642.08|0
1639580020000|2021-12-15 14:53:40|5642.96|5642.96|5642.22|5642.22|5642.96|5642.96|5641.75|5641.75|0
1639580030000|2021-12-15 14:53:50|5643.68|5643.68|5645.79|5645.79|5645.79|5645.79|5643.68|5643.68|0
1639580040000|2021-12-15 14:54:00|5646.26|5646.26|5646.74|5646.74|5647.13|5647.13|5646.26|5646.26|0
1639580050000|2021-12-15 14:54:10|5647.67|5647.67|5649.76|5649.76|5649.76|5649.76|5647.67|5647.67|0
1639580060000|2021-12-15 14:54:20|5649.78|5649.78|5651.47|5651.47|5651.47|5651.47|5649.78|5649.78|0
1639580070000|2021-12-15 14:54:30|5653.19|5653.19|5656.26|5656.26|5656.3|5656.3|5653.19|5653.19|0
1639580080000|2021-12-15 14:54:40|5656.55|5656.55|5656.91|5656.91|5657.2|5657.2|5656.55|5656.55|0
1639580090000|2021-12-15 14:54:50|5656.26|5656.26|5656.09|5656.09|5656.26|5656.26|5655.55|5655.55|0
1639580100000|2021-12-15 14:55:00|5655.75|5655.75|5653.75|5653.75|5656.09|5656.09|5653.75|5653.75|0
1639580110000|2021-12-15 14:55:10|5653.52|5653.52|5654.85|5654.85|5654.85|5654.85|5653.52|5653.52|0
1639580120000|2021-12-15 14:55:20|5655.14|5655.14|5654.84|5654.84|5655.14|5655.14|5654.84|5654.84|0
1639580130000|2021-12-15 14:55:30|5654.55|5654.55|5654.27|5654.27|5654.86|5654.86|5654.26|5654.26|0
1639580140000|2021-12-15 14:55:40|5654.56|5654.56|5655.57|5655.57|5655.86|5655.86|5654.54|5654.54|0
1639580150000|2021-12-15 14:55:50|5655.56|5655.56|5655.21|5655.21|5655.79|5655.79|5655.21|5655.21|0
1639580160000|2021-12-15 14:56:00|5654.92|5654.92|5654.24|5654.24|5654.92|5654.92|5653.18|5653.18|0
1639580170000|2021-12-15 14:56:10|5653.17|5653.17|5650.75|5650.75|5653.17|5653.17|5650.75|5650.75|0
1639580180000|2021-12-15 14:56:20|5650.96|5650.96|5649.53|5649.53|5651.25|5651.25|5649.53|5649.53|0
1639580190000|2021-12-15 14:56:30|5649.82|5649.82|5650.04|5650.04|5650.04|5650.04|5649.75|5649.75|0
1639580200000|2021-12-15 14:56:40|5649.75|5649.75|5650.04|5650.04|5650.33|5650.33|5649.75|5649.75|0
1639580210000|2021-12-15 14:56:50|5649.75|5649.75|5649.27|5649.27|5649.75|5649.75|5649.27|5649.27|0
1639580220000|2021-12-15 14:57:00|5649.04|5649.04|5649.01|5649.01|5649.04|5649.04|5647.6|5647.6|0
1639580230000|2021-12-15 14:57:10|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|5650.56|0
1639580240000|2021-12-15 14:57:20|5650.57|5650.57|5650.21|5650.21|5650.58|5650.58|5649.63|5649.63|0
1639580250000|2021-12-15 14:57:30|5650.79|5650.79|5650.21|5650.21|5650.79|5650.79|5650.21|5650.21|0
1639580260000|2021-12-15 14:57:40|5650.22|5650.22|5652.54|5652.54|5652.83|5652.83|5650.22|5650.22|0
1639580270000|2021-12-15 14:57:50|5653.07|5653.07|5653.3|5653.3|5653.3|5653.3|5653.01|5653.01|0
1639580280000|2021-12-15 14:58:00|5652.35|5652.35|5651.23|5651.23|5652.35|5652.35|5650.91|5650.91|0
1639580290000|2021-12-15 14:58:10|5650.8|5650.8|5652.12|5652.12|5652.12|5652.12|5650.8|5650.8|0
1639580300000|2021-12-15 14:58:20|5652.34|5652.34|5651.81|5651.81|5653.39|5653.39|5651.81|5651.81|0
1639580310000|2021-12-15 14:58:30|5652.1|5652.1|5652.68|5652.68|5652.71|5652.71|5652.1|5652.1|0
1639580320000|2021-12-15 14:58:40|5652.89|5652.89|5652.46|5652.46|5652.89|5652.89|5652.46|5652.46|0
1639580330000|2021-12-15 14:58:50|5652.75|5652.75|5651.66|5651.66|5652.75|5652.75|5651.66|5651.66|0
1639580340000|2021-12-15 14:59:00|5651.9|5651.9|5654.02|5654.02|5654.09|5654.09|5651.9|5651.9|0
1639580350000|2021-12-15 14:59:10|5654.23|5654.23|5652.25|5652.25|5654.23|5654.23|5652.25|5652.25|0
1639580360000|2021-12-15 14:59:20|5650.96|5650.96|5650.91|5650.91|5650.96|5650.96|5650.03|5650.03|0
1639580370000|2021-12-15 14:59:30|5651.2|5651.2|5650.91|5650.91|5651.49|5651.49|5650.91|5650.91|0
1639580380000|2021-12-15 14:59:40|5652.27|5652.27|5655.44|5655.44|5655.44|5655.44|5652.06|5652.06|0
1639580390000|2021-12-15 14:59:50|5655.48|5655.48|5655.89|5655.89|5655.89|5655.89|5654.97|5654.97|0
1639580400000|2021-12-15 15:00:00|5655.67|5655.67|5659.36|5659.36|5659.36|5659.36|5655.67|5655.67|0
1639580410000|2021-12-15 15:00:10|5658.79|5658.79|5655.94|5655.94|5658.79|5658.79|5655.82|5655.82|0
1639580420000|2021-12-15 15:00:20|5656.23|5656.23|5656.45|5656.45|5656.47|5656.47|5656.23|5656.23|0
1639580430000|2021-12-15 15:00:30|5656.74|5656.74|5656.38|5656.38|5658.29|5658.29|5656.38|5656.38|0
1639580440000|2021-12-15 15:00:40|5656.67|5656.67|5657.66|5657.66|5657.96|5657.96|5656.67|5656.67|0
1639580450000|2021-12-15 15:00:50|5657.95|5657.95|5659.82|5659.82|5659.82|5659.82|5657.66|5657.66|0
1639580460000|2021-12-15 15:01:00|5660.11|5660.11|5661|5661|5661|5661|5660.11|5660.11|0
1639580470000|2021-12-15 15:01:10|5660.71|5660.71|5661.29|5661.29|5661.29|5661.29|5660.71|5660.71|0
1639580480000|2021-12-15 15:01:20|5661.5|5661.5|5663.99|5663.99|5664|5664|5661.5|5661.5|0
1639580490000|2021-12-15 15:01:30|5663.75|5663.75|5662.26|5662.26|5664.04|5664.04|5662.26|5662.26|0
1639580500000|2021-12-15 15:01:40|5661.83|5661.83|5660.54|5660.54|5662.26|5662.26|5660.53|5660.53|0
1639580510000|2021-12-15 15:01:50|5660.25|5660.25|5660.35|5660.35|5660.64|5660.64|5659.77|5659.77|0
1639580520000|2021-12-15 15:02:00|5659.77|5659.77|5660.63|5660.63|5660.87|5660.87|5658.82|5658.82|0
1639580530000|2021-12-15 15:02:10|5660.39|5660.39|5659.71|5659.71|5661.13|5661.13|5659.6|5659.6|0
1639580540000|2021-12-15 15:02:20|5658.47|5658.47|5657.59|5657.59|5658.47|5658.47|5656.61|5656.61|0
1639580550000|2021-12-15 15:02:30|5657.3|5657.3|5657.23|5657.23|5657.59|5657.59|5657.23|5657.23|0
1639580560000|2021-12-15 15:02:40|5656.94|5656.94|5656.44|5656.44|5657.15|5657.15|5656.22|5656.22|0
1639580570000|2021-12-15 15:02:50|5656.73|5656.73|5657.36|5657.36|5657.92|5657.92|5656.73|5656.73|0
1639580580000|2021-12-15 15:03:00|5657.07|5657.07|5654.46|5654.46|5657.07|5657.07|5654.46|5654.46|0
1639580590000|2021-12-15 15:03:10|5654.17|5654.17|5654.46|5654.46|5654.46|5654.46|5653.45|5653.45|0
1639580600000|2021-12-15 15:03:20|5653.88|5653.88|5653.6|5653.6|5654.17|5654.17|5653.6|5653.6|0
1639580610000|2021-12-15 15:03:30|5653.36|5653.36|5652.99|5652.99|5653.36|5653.36|5652.7|5652.7|0
1639580620000|2021-12-15 15:03:40|5653.28|5653.28|5653.32|5653.32|5653.32|5653.32|5653.28|5653.28|0
1639580630000|2021-12-15 15:03:50|5653.61|5653.61|5655.09|5655.09|5655.09|5655.09|5653.61|5653.61|0
1639580640000|2021-12-15 15:04:00|5655.3|5655.3|5656.33|5656.33|5656.33|5656.33|5655.3|5655.3|0
1639580650000|2021-12-15 15:04:10|5656.62|5656.62|5657.2|5657.2|5657.2|5657.2|5656.33|5656.33|0
1639580660000|2021-12-15 15:04:20|5656.62|5656.62|5656.81|5656.81|5656.81|5656.81|5656.33|5656.33|0
1639580670000|2021-12-15 15:04:30|5656.38|5656.38|5655.19|5655.19|5656.38|5656.38|5655.19|5655.19|0
1639580680000|2021-12-15 15:04:40|5654.95|5654.95|5654.05|5654.05|5655.2|5655.2|5654.05|5654.05|0
1639580690000|2021-12-15 15:04:50|5655.15|5655.15|5655.37|5655.37|5655.37|5655.37|5655.15|5655.15|0
1639580700000|2021-12-15 15:05:00|5654.92|5654.92|5656.11|5656.11|5656.11|5656.11|5654.63|5654.63|0
1639580710000|2021-12-15 15:05:10|5656.4|5656.4|5658.63|5658.63|5658.83|5658.83|5656.4|5656.4|0
1639580720000|2021-12-15 15:05:20|5658.34|5658.34|5658.36|5658.36|5658.36|5658.36|5658.34|5658.34|0
1639580730000|2021-12-15 15:05:30|5658.6|5658.6|5656.87|5656.87|5658.6|5658.6|5656.15|5656.15|0
1639580740000|2021-12-15 15:05:40|5657.09|5657.09|5657.32|5657.32|5657.54|5657.54|5657.09|5657.09|0
1639580750000|2021-12-15 15:05:50|5657.61|5657.61|5654.02|5654.02|5657.61|5657.61|5654.02|5654.02|0
1639580760000|2021-12-15 15:06:00|5654.24|5654.24|5654.24|5654.24|5654.27|5654.27|5654.24|5654.24|0
1639580770000|2021-12-15 15:06:10|5654.45|5654.45|5652.53|5652.53|5654.45|5654.45|5652.53|5652.53|0
1639580780000|2021-12-15 15:06:20|5652.52|5652.52|5651.94|5651.94|5652.52|5652.52|5651.94|5651.94|0
1639580790000|2021-12-15 15:06:30|5652.23|5652.23|5653.72|5653.72|5653.72|5653.72|5652.23|5652.23|0
1639580800000|2021-12-15 15:06:40|5653.65|5653.65|5653.93|5653.93|5653.93|5653.93|5653.65|5653.65|0
1639580810000|2021-12-15 15:06:50|5654.41|5654.41|5653.98|5653.98|5655.2|5655.2|5653.98|5653.98|0
1639580820000|2021-12-15 15:07:00|5653.74|5653.74|5653.32|5653.32|5653.75|5653.75|5653.32|5653.32|0
1639580830000|2021-12-15 15:07:10|5653.31|5653.31|5653.84|5653.84|5654.07|5654.07|5653.31|5653.31|0
1639580840000|2021-12-15 15:07:20|5653.26|5653.26|5652.48|5652.48|5653.3|5653.3|5652.48|5652.48|0
1639580850000|2021-12-15 15:07:30|5652.52|5652.52|5650.68|5650.68|5652.52|5652.52|5650.68|5650.68|0
1639580860000|2021-12-15 15:07:40|5650.66|5650.66|5650.37|5650.37|5650.66|5650.66|5650.37|5650.37|0
1639580870000|2021-12-15 15:07:50|5650.09|5650.09|5649.13|5649.13|5650.09|5650.09|5649.13|5649.13|0
1639580880000|2021-12-15 15:08:00|5649.06|5649.06|5647.04|5647.04|5649.06|5649.06|5646.95|5646.95|0
1639580890000|2021-12-15 15:08:10|5646.83|5646.83|5647.69|5647.69|5647.69|5647.69|5646.44|5646.44|0
1639580900000|2021-12-15 15:08:20|5647.45|5647.45|5647.21|5647.21|5647.45|5647.45|5647.21|5647.21|0
1639580910000|2021-12-15 15:08:30|5646.92|5646.92|5647.16|5647.16|5647.16|5647.16|5646.92|5646.92|0
1639580920000|2021-12-15 15:08:40|5646.87|5646.87|5646.64|5646.64|5647.67|5647.67|5646.64|5646.64|0
1639580930000|2021-12-15 15:08:50|5646.4|5646.4|5645.87|5645.87|5646.4|5646.4|5645.87|5645.87|0
1639580940000|2021-12-15 15:09:00|5645.82|5645.82|5645.58|5645.58|5645.82|5645.82|5645.58|5645.58|0
1639580950000|2021-12-15 15:09:10|5644.72|5644.72|5645.04|5645.04|5645.04|5645.04|5644.33|5644.33|0
1639580970000|2021-12-15 15:09:30|5644.75|5644.75|5643.89|5643.89|5644.75|5644.75|5643.89|5643.89|0
1639580980000|2021-12-15 15:09:40|5643.66|5643.66|5643.66|5643.66|5643.66|5643.66|5643.66|5643.66|0
1639580990000|2021-12-15 15:09:50|5643.18|5643.18|5643.68|5643.68|5643.68|5643.68|5643.18|5643.18|0
1639581000000|2021-12-15 15:10:00|5644.57|5644.57|5642.35|5642.35|5644.86|5644.86|5642.35|5642.35|0
1639581010000|2021-12-15 15:10:10|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|5642.06|0
1639581020000|2021-12-15 15:10:20|5642.49|5642.49|5644.24|5644.24|5644.24|5644.24|5642.45|5642.45|0
1639581030000|2021-12-15 15:10:30|5644.31|5644.31|5644.31|5644.31|5644.55|5644.55|5644.3|5644.3|0
1639581040000|2021-12-15 15:10:40|5644.32|5644.32|5645.91|5645.91|5645.91|5645.91|5644.32|5644.32|0
1639581050000|2021-12-15 15:10:50|5645.92|5645.92|5647.52|5647.52|5647.52|5647.52|5645.92|5645.92|0
1639581060000|2021-12-15 15:11:00|5647.81|5647.81|5648.25|5648.25|5648.55|5648.55|5647.81|5647.81|0
1639581070000|2021-12-15 15:11:10|5647.96|5647.96|5646.89|5646.89|5647.96|5647.96|5646.46|5646.46|0
1639581080000|2021-12-15 15:11:20|5646.87|5646.87|5647.33|5647.33|5647.33|5647.33|5646.82|5646.82|0
1639581090000|2021-12-15 15:11:30|5647.91|5647.91|5647.93|5647.93|5647.93|5647.93|5647.91|5647.91|0
1639581100000|2021-12-15 15:11:40|5647.64|5647.64|5645.21|5645.21|5647.64|5647.64|5645.21|5645.21|0
1639581110000|2021-12-15 15:11:50|5644.78|5644.78|5645.99|5645.99|5645.99|5645.99|5644.56|5644.56|0
1639581120000|2021-12-15 15:12:00|5646.42|5646.42|5645.47|5645.47|5646.71|5646.71|5645.47|5645.47|0
1639581130000|2021-12-15 15:12:10|5645.75|5645.75|5645.3|5645.3|5646.04|5646.04|5645.3|5645.3|0
1639581140000|2021-12-15 15:12:20|5645.06|5645.06|5645.31|5645.31|5645.31|5645.31|5645.06|5645.06|0
1639581150000|2021-12-15 15:12:30|5645.53|5645.53|5645.69|5645.69|5645.98|5645.98|5645.53|5645.53|0
1639581160000|2021-12-15 15:12:40|5646.49|5646.49|5647.92|5647.92|5648.21|5648.21|5646.49|5646.49|0
1639581170000|2021-12-15 15:12:50|5647.68|5647.68|5647.68|5647.68|5647.68|5647.68|5647.68|5647.68|0
1639581180000|2021-12-15 15:13:00|5648.16|5648.16|5648.99|5648.99|5648.99|5648.99|5647.92|5647.92|0
1639581190000|2021-12-15 15:13:10|5649.92|5649.92|5648.56|5648.56|5650.14|5650.14|5648.56|5648.56|0
1639581200000|2021-12-15 15:13:20|5647.74|5647.74|5645.76|5645.76|5648.03|5648.03|5645.76|5645.76|0
1639581210000|2021-12-15 15:13:30|5645.54|5645.54|5645.48|5645.48|5645.54|5645.54|5645.48|5645.48|0
1639581220000|2021-12-15 15:13:40|5645.47|5645.47|5645.18|5645.18|5645.47|5645.47|5645.18|5645.18|0
1639581230000|2021-12-15 15:13:50|5645.21|5645.21|5642.98|5642.98|5645.21|5645.21|5642.98|5642.98|0
1639581240000|2021-12-15 15:14:00|5642.97|5642.97|5641.44|5641.44|5642.97|5642.97|5641.2|5641.2|0
1639581250000|2021-12-15 15:14:10|5641.39|5641.39|5641.39|5641.39|5641.39|5641.39|5641.39|5641.39|0
1639581260000|2021-12-15 15:14:20|5641.89|5641.89|5642.11|5642.11|5642.11|5642.11|5641.89|5641.89|0
1639581270000|2021-12-15 15:14:30|5642.13|5642.13|5641.56|5641.56|5642.13|5642.13|5641.56|5641.56|0
1639581280000|2021-12-15 15:14:40|5641.32|5641.32|5641.94|5641.94|5641.94|5641.94|5640.89|5640.89|0
1639581290000|2021-12-15 15:14:50|5642.16|5642.16|5641.4|5641.4|5642.16|5642.16|5641.16|5641.16|0
1639581300000|2021-12-15 15:15:00|5641.42|5641.42|5640.66|5640.66|5641.42|5641.42|5640.66|5640.66|0
1639581320000|2021-12-15 15:15:20|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|5640.22|0
1639581330000|2021-12-15 15:15:30|5639.36|5639.36|5640.49|5640.49|5640.49|5640.49|5639.36|5639.36|0
1639581340000|2021-12-15 15:15:40|5641.42|5641.42|5641.42|5641.42|5641.42|5641.42|5641.42|5641.42|0
1639581350000|2021-12-15 15:15:50|5642.4|5642.4|5643.19|5643.19|5643.19|5643.19|5642.4|5642.4|0
1639581360000|2021-12-15 15:16:00|5643.41|5643.41|5645.12|5645.12|5645.12|5645.12|5643.39|5643.39|0
1639581370000|2021-12-15 15:16:10|5647.1|5647.1|5646.42|5646.42|5647.64|5647.64|5645.91|5645.91|0
1639581380000|2021-12-15 15:16:20|5646.41|5646.41|5646.09|5646.09|5646.41|5646.41|5646.09|5646.09|0
1639581390000|2021-12-15 15:16:30|5645.85|5645.85|5646.14|5646.14|5646.43|5646.43|5645.57|5645.57|0
1639581410000|2021-12-15 15:16:50|5645.85|5645.85|5644.44|5644.44|5646.14|5646.14|5644.44|5644.44|0
1639581420000|2021-12-15 15:17:00|5644.73|5644.73|5644.44|5644.44|5644.73|5644.73|5644.44|5644.44|0
1639581430000|2021-12-15 15:17:10|5644.73|5644.73|5646.43|5646.43|5646.43|5646.43|5644.73|5644.73|0
1639581440000|2021-12-15 15:17:20|5646.14|5646.14|5645.71|5645.71|5646.14|5646.14|5645.42|5645.42|0
1639581450000|2021-12-15 15:17:30|5645.47|5645.47|5646.76|5646.76|5646.76|5646.76|5645.47|5645.47|0
1639581460000|2021-12-15 15:17:40|5647.4|5647.4|5647.4|5647.4|5647.4|5647.4|5647.4|5647.4|0
1639581470000|2021-12-15 15:17:50|5647.11|5647.11|5647.69|5647.69|5647.69|5647.69|5647.11|5647.11|0
1639581480000|2021-12-15 15:18:00|5647.4|5647.4|5646.35|5646.35|5647.4|5647.4|5646.35|5646.35|0
1639581490000|2021-12-15 15:18:10|5646.33|5646.33|5644.38|5644.38|5646.33|5646.33|5643.85|5643.85|0
1639581500000|2021-12-15 15:18:20|5644.62|5644.62|5647.9|5647.9|5647.9|5647.9|5644.62|5644.62|0
1639581510000|2021-12-15 15:18:30|5648.12|5648.12|5648.07|5648.07|5648.33|5648.33|5648.07|5648.07|0
1639581520000|2021-12-15 15:18:40|5648.08|5648.08|5648.95|5648.95|5648.95|5648.95|5647.22|5647.22|0
1639581530000|2021-12-15 15:18:50|5649.23|5649.23|5649.23|5649.23|5649.23|5649.23|5649.23|5649.23|0
1639581540000|2021-12-15 15:19:00|5649.45|5649.45|5649.15|5649.15|5649.45|5649.45|5648.87|5648.87|0
1639581560000|2021-12-15 15:19:20|5649.73|5649.73|5649.01|5649.01|5649.73|5649.73|5649.01|5649.01|0
1639581570000|2021-12-15 15:19:30|5648.5|5648.5|5648|5648|5648.5|5648.5|5648|5648|0
1639581580000|2021-12-15 15:19:40|5647.71|5647.71|5646.99|5646.99|5647.71|5647.71|5646.99|5646.99|0
1639581590000|2021-12-15 15:19:50|5646.56|5646.56|5644.12|5644.12|5646.56|5646.56|5644.12|5644.12|0
1639581600000|2021-12-15 15:20:00|5644.41|5644.41|5644.39|5644.39|5644.7|5644.7|5644.39|5644.39|0
1639581610000|2021-12-15 15:20:10|5644.63|5644.63|5644.87|5644.87|5645.65|5645.65|5644.63|5644.63|0
1639581620000|2021-12-15 15:20:20|5644.29|5644.29|5644|5644|5644.29|5644.29|5644|5644|0
1639581630000|2021-12-15 15:20:30|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|0
1639581640000|2021-12-15 15:20:40|5644|5644|5644.58|5644.58|5644.58|5644.58|5643.79|5643.79|0
1639581650000|2021-12-15 15:20:50|5644.37|5644.37|5644.37|5644.37|5644.37|5644.37|5644.13|5644.13|0
1639581660000|2021-12-15 15:21:00|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.31|5644.31|0
1639581670000|2021-12-15 15:21:10|5644.89|5644.89|5646.35|5646.35|5646.35|5646.35|5644.82|5644.82|0
1639581680000|2021-12-15 15:21:20|5645.85|5645.85|5646.14|5646.14|5646.43|5646.43|5645.85|5645.85|0
1639581690000|2021-12-15 15:21:30|5646.57|5646.57|5648.13|5648.13|5648.13|5648.13|5646.57|5646.57|0
1639581700000|2021-12-15 15:21:40|5648.42|5648.42|5648.94|5648.94|5648.94|5648.94|5648.2|5648.2|0
1639581710000|2021-12-15 15:21:50|5648.22|5648.22|5647.95|5647.95|5648.22|5648.22|5647.94|5647.94|0
1639581730000|2021-12-15 15:22:10|5647.73|5647.73|5646.44|5646.44|5647.73|5647.73|5646.2|5646.2|0
1639581740000|2021-12-15 15:22:20|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|5646.73|0
1639581750000|2021-12-15 15:22:30|5646.44|5646.44|5644.59|5644.59|5646.44|5646.44|5644.59|5644.59|0
1639581760000|2021-12-15 15:22:40|5644.56|5644.56|5644.28|5644.28|5644.56|5644.56|5644.28|5644.28|0
1639581780000|2021-12-15 15:23:00|5644.56|5644.56|5646.4|5646.4|5646.4|5646.4|5644.56|5644.56|0
1639581790000|2021-12-15 15:23:10|5646.11|5646.11|5646.11|5646.11|5646.11|5646.11|5646.11|5646.11|0
1639581800000|2021-12-15 15:23:20|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|5646.13|0
1639581810000|2021-12-15 15:23:30|5645.84|5645.84|5645.91|5645.91|5645.91|5645.91|5645.62|5645.62|0
1639581820000|2021-12-15 15:23:40|5645.94|5645.94|5646.19|5646.19|5646.19|5646.19|5645.71|5645.71|0
1639581830000|2021-12-15 15:23:50|5645.9|5645.9|5644.44|5644.44|5645.9|5645.9|5644.44|5644.44|0
1639581840000|2021-12-15 15:24:00|5644.15|5644.15|5643.72|5643.72|5644.15|5644.15|5643.72|5643.72|0
1639581850000|2021-12-15 15:24:10|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|0
1639581860000|2021-12-15 15:24:20|5644.49|5644.49|5645.61|5645.61|5645.61|5645.61|5644.49|5644.49|0
1639581870000|2021-12-15 15:24:30|5645.13|5645.13|5646.09|5646.09|5646.11|5646.11|5645.13|5645.13|0
1639581880000|2021-12-15 15:24:40|5646.38|5646.38|5646.29|5646.29|5646.38|5646.38|5646.29|5646.29|0
1639581890000|2021-12-15 15:24:50|5646.01|5646.01|5645.29|5645.29|5646.01|5646.01|5645.29|5645.29|0
1639581900000|2021-12-15 15:25:00|5645|5645|5644.88|5644.88|5645|5645|5644.88|5644.88|0
1639581910000|2021-12-15 15:25:10|5644.01|5644.01|5644.47|5644.47|5644.47|5644.47|5642.77|5642.77|0
1639581920000|2021-12-15 15:25:20|5644|5644|5644|5644|5644|5644|5644|5644|0
1639581930000|2021-12-15 15:25:30|5643.78|5643.78|5643|5643|5643.78|5643.78|5643|5643|0
1639581950000|2021-12-15 15:25:50|5642.76|5642.76|5641.65|5641.65|5642.76|5642.76|5641.65|5641.65|0
1639581970000|2021-12-15 15:26:10|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|0
1639581980000|2021-12-15 15:26:20|5641.94|5641.94|5643.2|5643.2|5643.2|5643.2|5641.94|5641.94|0
1639581990000|2021-12-15 15:26:30|5643.49|5643.49|5643.96|5643.96|5644.45|5644.45|5643.49|5643.49|0
1639582000000|2021-12-15 15:26:40|5644|5644|5646.1|5646.1|5646.1|5646.1|5644|5644|0
1639582010000|2021-12-15 15:26:50|5645.81|5645.81|5644.8|5644.8|5645.81|5645.81|5644.8|5644.8|0
1639582020000|2021-12-15 15:27:00|5645.09|5645.09|5645.38|5645.38|5645.38|5645.38|5645.09|5645.09|0
1639582030000|2021-12-15 15:27:10|5645.67|5645.67|5646.13|5646.13|5646.13|5646.13|5645.67|5645.67|0
1639582040000|2021-12-15 15:27:20|5645.92|5645.92|5643.85|5643.85|5645.92|5645.92|5643.85|5643.85|0
1639582050000|2021-12-15 15:27:30|5643.56|5643.56|5642.44|5642.44|5643.56|5643.56|5642.44|5642.44|0
1639582060000|2021-12-15 15:27:40|5642.15|5642.15|5643.47|5643.47|5643.47|5643.47|5642.15|5642.15|0
1639582070000|2021-12-15 15:27:50|5643.76|5643.76|5643.9|5643.9|5644.19|5644.19|5643.76|5643.76|0
1639582080000|2021-12-15 15:28:00|5643.61|5643.61|5642.9|5642.9|5643.61|5643.61|5642.42|5642.42|0
1639582090000|2021-12-15 15:28:10|5642.61|5642.61|5643.21|5643.21|5643.21|5643.21|5642.61|5642.61|0
1639582100000|2021-12-15 15:28:20|5643.5|5643.5|5642.73|5642.73|5643.5|5643.5|5642.73|5642.73|0
1639582110000|2021-12-15 15:28:30|5643.02|5643.02|5643.45|5643.45|5643.45|5643.45|5643.02|5643.02|0
1639582120000|2021-12-15 15:28:40|5643.74|5643.74|5644.67|5644.67|5644.67|5644.67|5643.74|5643.74|0
1639582130000|2021-12-15 15:28:50|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|0
1639582140000|2021-12-15 15:29:00|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5644.89|5644.89|0
1639582150000|2021-12-15 15:29:10|5645.46|5645.46|5646.89|5646.89|5646.9|5646.9|5645.46|5645.46|0
1639582160000|2021-12-15 15:29:20|5646.91|5646.91|5646.65|5646.65|5646.91|5646.91|5646.65|5646.65|0
1639582170000|2021-12-15 15:29:30|5646.63|5646.63|5646.34|5646.34|5646.63|5646.63|5646.34|5646.34|0
1639582180000|2021-12-15 15:29:40|5645.62|5645.62|5646.62|5646.62|5647.68|5647.68|5645.32|5645.32|0
1639582190000|2021-12-15 15:29:50|5646.91|5646.91|5646.89|5646.89|5646.91|5646.91|5646.89|5646.89|0
1639582200000|2021-12-15 15:30:00|5647.36|5647.36|5653.1|5653.1|5654.76|5654.76|5647.36|5647.36|0
1639582210000|2021-12-15 15:30:10|5653.16|5653.16|5651.14|5651.14|5653.24|5653.24|5651.14|5651.14|0
1639582220000|2021-12-15 15:30:20|5650.86|5650.86|5652.2|5652.2|5652.2|5652.2|5650.86|5650.86|0
1639582230000|2021-12-15 15:30:30|5651|5651|5651.23|5651.23|5651.23|5651.23|5650.37|5650.37|0
1639582240000|2021-12-15 15:30:40|5650.37|5650.37|5650.15|5650.15|5651.42|5651.42|5650.15|5650.15|0
1639582250000|2021-12-15 15:30:50|5650.44|5650.44|5650.68|5650.68|5650.68|5650.68|5650.2|5650.2|0
1639582260000|2021-12-15 15:31:00|5650.97|5650.97|5650.9|5650.9|5650.97|5650.97|5650.68|5650.68|0
1639582270000|2021-12-15 15:31:10|5651.19|5651.19|5650.16|5650.16|5651.19|5651.19|5650.16|5650.16|0
1639582280000|2021-12-15 15:31:20|5650.15|5650.15|5650.64|5650.64|5650.64|5650.64|5650.14|5650.14|0
1639582290000|2021-12-15 15:31:30|5651.22|5651.22|5651.65|5651.65|5651.65|5651.65|5651.22|5651.22|0
1639582300000|2021-12-15 15:31:40|5651.94|5651.94|5652.66|5652.66|5652.66|5652.66|5651.94|5651.94|0
1639582310000|2021-12-15 15:31:50|5652.95|5652.95|5651.67|5651.67|5652.95|5652.95|5651.67|5651.67|0
1639582320000|2021-12-15 15:32:00|5651.09|5651.09|5650.54|5650.54|5651.09|5651.09|5650.53|5650.53|0
1639582330000|2021-12-15 15:32:10|5650.76|5650.76|5650.3|5650.3|5650.76|5650.76|5650.3|5650.3|0
1639582340000|2021-12-15 15:32:20|5650.02|5650.02|5650.83|5650.83|5650.83|5650.83|5650.02|5650.02|0
1639582350000|2021-12-15 15:32:30|5650.54|5650.54|5649.05|5649.05|5650.54|5650.54|5648.31|5648.31|0
1639582360000|2021-12-15 15:32:40|5649.34|5649.34|5649.79|5649.79|5649.79|5649.79|5649.34|5649.34|0
1639582370000|2021-12-15 15:32:50|5649.51|5649.51|5648.74|5648.74|5649.51|5649.51|5648.74|5648.74|0
1639582380000|2021-12-15 15:33:00|5647.58|5647.58|5646.96|5646.96|5647.85|5647.85|5646.96|5646.96|0
1639582390000|2021-12-15 15:33:10|5647.25|5647.25|5646.31|5646.31|5647.25|5647.25|5646.28|5646.28|0
1639582400000|2021-12-15 15:33:20|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|0
1639582410000|2021-12-15 15:33:30|5645.7|5645.7|5646.85|5646.85|5647.42|5647.42|5645.7|5645.7|0
1639582420000|2021-12-15 15:33:40|5646.78|5646.78|5647.07|5647.07|5647.07|5647.07|5646.78|5646.78|0
1639582430000|2021-12-15 15:33:50|5647.36|5647.36|5647.36|5647.36|5647.64|5647.64|5647.36|5647.36|0
1639582440000|2021-12-15 15:34:00|5648.29|5648.29|5649.31|5649.31|5649.31|5649.31|5648.01|5648.01|0
1639582450000|2021-12-15 15:34:10|5650.82|5650.82|5651.09|5651.09|5651.09|5651.09|5650.82|5650.82|0
1639582460000|2021-12-15 15:34:20|5651.38|5651.38|5651.38|5651.38|5651.96|5651.96|5651.38|5651.38|0
1639582470000|2021-12-15 15:34:30|5651.67|5651.67|5652.1|5652.1|5652.1|5652.1|5651.67|5651.67|0
1639582490000|2021-12-15 15:34:50|5652.14|5652.14|5652.44|5652.44|5653.54|5653.54|5652.14|5652.14|0
1639582500000|2021-12-15 15:35:00|5651.86|5651.86|5652.71|5652.71|5652.93|5652.93|5651.86|5651.86|0
1639582510000|2021-12-15 15:35:10|5651.84|5651.84|5649.93|5649.93|5652.13|5652.13|5649.93|5649.93|0
1639582520000|2021-12-15 15:35:20|5649.91|5649.91|5650.71|5650.71|5650.71|5650.71|5649.91|5649.91|0
1639582530000|2021-12-15 15:35:30|5650.13|5650.13|5649.09|5649.09|5650.13|5650.13|5649.09|5649.09|0
1639582540000|2021-12-15 15:35:40|5649.07|5649.07|5648.75|5648.75|5649.07|5649.07|5648.72|5648.72|0
1639582550000|2021-12-15 15:35:50|5649.04|5649.04|5649.47|5649.47|5649.47|5649.47|5648.96|5648.96|0
1639582560000|2021-12-15 15:36:00|5649.44|5649.44|5648.16|5648.16|5649.44|5649.44|5648.16|5648.16|0
1639582570000|2021-12-15 15:36:10|5648.45|5648.45|5650.6|5650.6|5650.89|5650.89|5648.45|5648.45|0
1639582580000|2021-12-15 15:36:20|5650.31|5650.31|5649.64|5649.64|5650.31|5650.31|5649.64|5649.64|0
1639582590000|2021-12-15 15:36:30|5649.21|5649.21|5648.16|5648.16|5649.21|5649.21|5648.16|5648.16|0
1639582600000|2021-12-15 15:36:40|5647.58|5647.58|5648.16|5648.16|5648.16|5648.16|5647.58|5647.58|0
1639582610000|2021-12-15 15:36:50|5647.87|5647.87|5647.87|5647.87|5648.45|5648.45|5647.87|5647.87|0
1639582620000|2021-12-15 15:37:00|5648.09|5648.09|5649.05|5649.05|5649.08|5649.08|5648.09|5648.09|0
1639582630000|2021-12-15 15:37:10|5649.08|5649.08|5650.11|5650.11|5650.11|5650.11|5649.08|5649.08|0
1639582640000|2021-12-15 15:37:20|5649.89|5649.89|5650.18|5650.18|5650.18|5650.18|5649.89|5649.89|0
1639582650000|2021-12-15 15:37:30|5650.2|5650.2|5654.36|5654.36|5654.64|5654.64|5650.2|5650.2|0
1639582660000|2021-12-15 15:37:40|5654.39|5654.39|5654.68|5654.68|5654.68|5654.68|5654.39|5654.39|0
1639582670000|2021-12-15 15:37:50|5654.47|5654.47|5654.47|5654.47|5654.47|5654.47|5654.47|5654.47|0
1639582680000|2021-12-15 15:38:00|5654.18|5654.18|5652.93|5652.93|5654.18|5654.18|5652.93|5652.93|0
1639582690000|2021-12-15 15:38:10|5652.64|5652.64|5653.41|5653.41|5653.41|5653.41|5652.64|5652.64|0
1639582700000|2021-12-15 15:38:20|5653.7|5653.7|5653.27|5653.27|5653.7|5653.7|5653.27|5653.27|0
1639582710000|2021-12-15 15:38:30|5652.98|5652.98|5652.69|5652.69|5652.98|5652.98|5652.69|5652.69|0
1639582720000|2021-12-15 15:38:40|5652.91|5652.91|5653.86|5653.86|5653.86|5653.86|5652.91|5652.91|0
1639582730000|2021-12-15 15:38:50|5654.08|5654.08|5656.74|5656.74|5656.74|5656.74|5654.08|5654.08|0
1639582740000|2021-12-15 15:39:00|5657.03|5657.03|5659.28|5659.28|5659.28|5659.28|5657.03|5657.03|0
1639582750000|2021-12-15 15:39:10|5659.56|5659.56|5659.09|5659.09|5659.61|5659.61|5659.09|5659.09|0
1639582760000|2021-12-15 15:39:20|5659.52|5659.52|5660.05|5660.05|5660.05|5660.05|5659.52|5659.52|0
1639582770000|2021-12-15 15:39:30|5659.83|5659.83|5660.5|5660.5|5661.66|5661.66|5659.83|5659.83|0
1639582780000|2021-12-15 15:39:40|5660.74|5660.74|5659.73|5659.73|5660.74|5660.74|5659.73|5659.73|0
1639582790000|2021-12-15 15:39:50|5658.78|5658.78|5658.27|5658.27|5658.78|5658.78|5658.27|5658.27|0
1639582800000|2021-12-15 15:40:00|5658.02|5658.02|5659.33|5659.33|5659.33|5659.33|5657.38|5657.38|0
1639582810000|2021-12-15 15:40:10|5659.04|5659.04|5661|5661|5661|5661|5659.04|5659.04|0
1639582820000|2021-12-15 15:40:20|5660.77|5660.77|5660.66|5660.66|5660.77|5660.77|5660.19|5660.19|0
1639582830000|2021-12-15 15:40:30|5661.24|5661.24|5660.15|5660.15|5661.24|5661.24|5660.15|5660.15|0
1639582840000|2021-12-15 15:40:40|5659.43|5659.43|5660.01|5660.01|5660.01|5660.01|5659.43|5659.43|0
1639582850000|2021-12-15 15:40:50|5660.3|5660.3|5660.25|5660.25|5660.44|5660.44|5660.01|5660.01|0
1639582860000|2021-12-15 15:41:00|5660.24|5660.24|5659.95|5659.95|5660.24|5660.24|5659.95|5659.95|0
1639582870000|2021-12-15 15:41:10|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|0
1639582880000|2021-12-15 15:41:20|5659.52|5659.52|5659.71|5659.71|5659.71|5659.71|5659.49|5659.49|0
1639582890000|2021-12-15 15:41:30|5659.42|5659.42|5659.99|5659.99|5659.99|5659.99|5659.42|5659.42|0
1639582900000|2021-12-15 15:41:40|5659.78|5659.78|5658.99|5658.99|5659.78|5659.78|5658.99|5658.99|0
1639582910000|2021-12-15 15:41:50|5659.22|5659.22|5660.61|5660.61|5660.61|5660.61|5659.22|5659.22|0
1639582920000|2021-12-15 15:42:00|5660.85|5660.85|5662.52|5662.52|5662.55|5662.55|5660.85|5660.85|0
1639582930000|2021-12-15 15:42:10|5663|5663|5663|5663|5663|5663|5663|5663|0
1639582940000|2021-12-15 15:42:20|5662.71|5662.71|5663.35|5663.35|5663.35|5663.35|5662.7|5662.7|0
1639582950000|2021-12-15 15:42:30|5663.92|5663.92|5663.91|5663.91|5663.92|5663.92|5663.91|5663.91|0
1639582960000|2021-12-15 15:42:40|5664.62|5664.62|5664.84|5664.84|5664.84|5664.84|5664.62|5664.62|0
1639582970000|2021-12-15 15:42:50|5664.12|5664.12|5662.43|5662.43|5664.12|5664.12|5662.43|5662.43|0
1639582980000|2021-12-15 15:43:00|5662.14|5662.14|5661.4|5661.4|5662.14|5662.14|5661.4|5661.4|0
1639582990000|2021-12-15 15:43:10|5661.69|5661.69|5660.97|5660.97|5661.69|5661.69|5660.97|5660.97|0
1639583000000|2021-12-15 15:43:20|5660.73|5660.73|5659.61|5659.61|5660.73|5660.73|5659.61|5659.61|0
1639583010000|2021-12-15 15:43:30|5659.85|5659.85|5659.88|5659.88|5659.89|5659.89|5659.85|5659.85|0
1639583020000|2021-12-15 15:43:40|5659.75|5659.75|5659.48|5659.48|5659.75|5659.75|5658.98|5658.98|0
1639583030000|2021-12-15 15:43:50|5659.43|5659.43|5659.21|5659.21|5659.43|5659.43|5659.14|5659.14|0
1639583040000|2021-12-15 15:44:00|5658.78|5658.78|5659.46|5659.46|5659.47|5659.47|5658.78|5658.78|0
1639583050000|2021-12-15 15:44:10|5659.96|5659.96|5661.26|5661.26|5661.26|5661.26|5659.96|5659.96|0
1639583060000|2021-12-15 15:44:20|5660.97|5660.97|5660.54|5660.54|5660.97|5660.97|5660.54|5660.54|0
1639583070000|2021-12-15 15:44:30|5660.25|5660.25|5660.25|5660.25|5660.25|5660.25|5660.25|5660.25|0
1639583080000|2021-12-15 15:44:40|5660.83|5660.83|5662.05|5662.05|5662.05|5662.05|5660.83|5660.83|0
1639583090000|2021-12-15 15:44:50|5661.75|5661.75|5663.39|5663.39|5663.39|5663.39|5661.71|5661.71|0
1639583100000|2021-12-15 15:45:00|5662.82|5662.82|5662.16|5662.16|5663.11|5663.11|5662.16|5662.16|0
1639583110000|2021-12-15 15:45:10|5662.15|5662.15|5661.62|5661.62|5662.15|5662.15|5661.62|5661.62|0
1639583120000|2021-12-15 15:45:20|5661.4|5661.4|5659.9|5659.9|5661.62|5661.62|5659.9|5659.9|0
1639583130000|2021-12-15 15:45:30|5659.89|5659.89|5658.09|5658.09|5659.89|5659.89|5658.09|5658.09|0
1639583140000|2021-12-15 15:45:40|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|0
1639583150000|2021-12-15 15:45:50|5657.6|5657.6|5657.9|5657.9|5657.9|5657.9|5657.6|5657.6|0
1639583160000|2021-12-15 15:46:00|5657.89|5657.89|5657.27|5657.27|5657.89|5657.89|5657.27|5657.27|0
1639583170000|2021-12-15 15:46:10|5656.63|5656.63|5655.26|5655.26|5656.63|5656.63|5655.26|5655.26|0
1639583180000|2021-12-15 15:46:20|5653.61|5653.61|5653.11|5653.11|5653.68|5653.68|5653.11|5653.11|0
1639583190000|2021-12-15 15:46:30|5653.07|5653.07|5653.17|5653.17|5653.54|5653.54|5653.07|5653.07|0
1639583200000|2021-12-15 15:46:40|5653.16|5653.16|5653.7|5653.7|5653.77|5653.77|5653.16|5653.16|0
1639583210000|2021-12-15 15:46:50|5653.69|5653.69|5654.77|5654.77|5654.77|5654.77|5653.69|5653.69|0
1639583220000|2021-12-15 15:47:00|5655.53|5655.53|5655.53|5655.53|5655.53|5655.53|5655.53|5655.53|0
1639583230000|2021-12-15 15:47:10|5655.52|5655.52|5655.55|5655.55|5655.55|5655.55|5655.52|5655.52|0
1639583240000|2021-12-15 15:47:20|5655.59|5655.59|5655.12|5655.12|5655.6|5655.6|5655.12|5655.12|0
1639583250000|2021-12-15 15:47:30|5654.4|5654.4|5653.91|5653.91|5654.4|5654.4|5653.9|5653.9|0
1639583260000|2021-12-15 15:47:40|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|5654.13|0
1639583270000|2021-12-15 15:47:50|5654.42|5654.42|5654.13|5654.13|5654.42|5654.42|5654.13|5654.13|0
1639583280000|2021-12-15 15:48:00|5653.89|5653.89|5655.66|5655.66|5655.66|5655.66|5653.89|5653.89|0
1639583300000|2021-12-15 15:48:20|5655.38|5655.38|5654.38|5654.38|5655.38|5655.38|5654.37|5654.37|0
1639583310000|2021-12-15 15:48:30|5654.67|5654.67|5654.91|5654.91|5654.91|5654.91|5654.67|5654.67|0
1639583320000|2021-12-15 15:48:40|5654.48|5654.48|5654.7|5654.7|5654.7|5654.7|5654.19|5654.19|0
1639583330000|2021-12-15 15:48:50|5654.99|5654.99|5651.78|5651.78|5654.99|5654.99|5651.78|5651.78|0
1639583340000|2021-12-15 15:49:00|5651.56|5651.56|5651.32|5651.32|5651.56|5651.56|5651.27|5651.27|0
1639583350000|2021-12-15 15:49:10|5651.03|5651.03|5650.81|5650.81|5651.03|5651.03|5650.79|5650.79|0
1639583360000|2021-12-15 15:49:20|5651.62|5651.62|5651.79|5651.79|5651.84|5651.84|5651.62|5651.62|0
1639583370000|2021-12-15 15:49:30|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|5651.81|0
1639583380000|2021-12-15 15:49:40|5652.1|5652.1|5651.16|5651.16|5652.1|5652.1|5651.16|5651.16|0
1639583390000|2021-12-15 15:49:50|5651.59|5651.59|5650.3|5650.3|5651.59|5651.59|5650.3|5650.3|0
1639583400000|2021-12-15 15:50:00|5650.08|5650.08|5649.9|5649.9|5650.61|5650.61|5649.9|5649.9|0
1639583410000|2021-12-15 15:50:10|5649.67|5649.67|5649.38|5649.38|5649.67|5649.67|5649.38|5649.38|0
1639583420000|2021-12-15 15:50:20|5649.9|5649.9|5650.81|5650.81|5650.81|5650.81|5649.9|5649.9|0
1639583430000|2021-12-15 15:50:30|5651.1|5651.1|5650.81|5650.81|5651.1|5651.1|5650.81|5650.81|0
1639583440000|2021-12-15 15:50:40|5650.82|5650.82|5650.81|5650.81|5650.82|5650.82|5650.81|5650.81|0
1639583450000|2021-12-15 15:50:50|5650.6|5650.6|5650.62|5650.62|5650.62|5650.62|5650.6|5650.6|0
1639583460000|2021-12-15 15:51:00|5650.91|5650.91|5650.62|5650.62|5650.91|5650.91|5650.62|5650.62|0
1639583470000|2021-12-15 15:51:10|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|5650.84|0
1639583490000|2021-12-15 15:51:30|5650.6|5650.6|5649.86|5649.86|5650.6|5650.6|5649.65|5649.65|0
1639583500000|2021-12-15 15:51:40|5649.88|5649.88|5650.09|5650.09|5650.09|5650.09|5649.85|5649.85|0
1639583510000|2021-12-15 15:51:50|5650.38|5650.38|5649.64|5649.64|5650.38|5650.38|5649.64|5649.64|0
1639583520000|2021-12-15 15:52:00|5649.35|5649.35|5649.34|5649.34|5649.35|5649.35|5649.33|5649.33|0
1639583530000|2021-12-15 15:52:10|5648.61|5648.61|5647.39|5647.39|5648.61|5648.61|5647.39|5647.39|0
1639583540000|2021-12-15 15:52:20|5647.38|5647.38|5647.64|5647.64|5647.67|5647.67|5647.38|5647.38|0
1639583550000|2021-12-15 15:52:30|5647.63|5647.63|5647.34|5647.34|5647.63|5647.63|5647.34|5647.34|0
1639583560000|2021-12-15 15:52:40|5647.36|5647.36|5646.44|5646.44|5647.36|5647.36|5646.15|5646.15|0
1639583570000|2021-12-15 15:52:50|5646.91|5646.91|5647.21|5647.21|5647.21|5647.21|5646.91|5646.91|0
1639583580000|2021-12-15 15:53:00|5647.23|5647.23|5646.94|5646.94|5647.23|5647.23|5646.94|5646.94|0
1639583600000|2021-12-15 15:53:20|5646.92|5646.92|5647.16|5647.16|5647.16|5647.16|5646.92|5646.92|0
1639583610000|2021-12-15 15:53:30|5647.88|5647.88|5648.41|5648.41|5648.41|5648.41|5647.88|5647.88|0
1639583620000|2021-12-15 15:53:40|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|5648.62|0
1639583630000|2021-12-15 15:53:50|5648.91|5648.91|5648.63|5648.63|5650.44|5650.44|5648.63|5648.63|0
1639583640000|2021-12-15 15:54:00|5648.34|5648.34|5648.92|5648.92|5648.92|5648.92|5648.34|5648.34|0
1639583650000|2021-12-15 15:54:10|5648.39|5648.39|5648.15|5648.15|5648.39|5648.39|5648.15|5648.15|0
1639583660000|2021-12-15 15:54:20|5647.29|5647.29|5647.36|5647.36|5647.58|5647.58|5647.29|5647.29|0
1639583670000|2021-12-15 15:54:30|5647.84|5647.84|5647.84|5647.84|5648.13|5648.13|5647.84|5647.84|0
1639583680000|2021-12-15 15:54:40|5647.36|5647.36|5647.36|5647.36|5647.36|5647.36|5647.36|5647.36|0
1639583690000|2021-12-15 15:54:50|5647.31|5647.31|5648.08|5648.08|5648.08|5648.08|5647.31|5647.31|0
1639583700000|2021-12-15 15:55:00|5648.13|5648.13|5649.44|5649.44|5649.44|5649.44|5648.13|5648.13|0
1639583710000|2021-12-15 15:55:10|5650.13|5650.13|5650.17|5650.17|5650.17|5650.17|5650.13|5650.13|0
1639583720000|2021-12-15 15:55:20|5651.2|5651.2|5650.55|5650.55|5651.22|5651.22|5650.55|5650.55|0
1639583730000|2021-12-15 15:55:30|5650.26|5650.26|5651.5|5651.5|5651.5|5651.5|5650.26|5650.26|0
1639583740000|2021-12-15 15:55:40|5651.52|5651.52|5652.16|5652.16|5652.16|5652.16|5651.52|5651.52|0
1639583750000|2021-12-15 15:55:50|5652.18|5652.18|5652.55|5652.55|5652.77|5652.77|5652.18|5652.18|0
1639583760000|2021-12-15 15:56:00|5653.74|5653.74|5654.94|5654.94|5655.75|5655.75|5653.74|5653.74|0
1639583770000|2021-12-15 15:56:10|5654.65|5654.65|5653.91|5653.91|5654.65|5654.65|5653.67|5653.67|0
1639583780000|2021-12-15 15:56:20|5654.2|5654.2|5654.43|5654.43|5654.43|5654.43|5654.2|5654.2|0
1639583790000|2021-12-15 15:56:30|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|0
1639583800000|2021-12-15 15:56:40|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|5654.21|0
1639583810000|2021-12-15 15:56:50|5654.42|5654.42|5653.7|5653.7|5654.42|5654.42|5653.7|5653.7|0
1639583830000|2021-12-15 15:57:10|5653.99|5653.99|5653.48|5653.48|5653.99|5653.99|5653.48|5653.48|0
1639583840000|2021-12-15 15:57:20|5653.7|5653.7|5653.99|5653.99|5654.02|5654.02|5653.41|5653.41|0
1639583850000|2021-12-15 15:57:30|5654.46|5654.46|5655.97|5655.97|5655.98|5655.98|5654.44|5654.44|0
1639583860000|2021-12-15 15:57:40|5656|5656|5655.48|5655.48|5656.27|5656.27|5655.48|5655.48|0
1639583870000|2021-12-15 15:57:50|5655.45|5655.45|5655.43|5655.43|5655.45|5655.45|5655.43|5655.43|0
1639583880000|2021-12-15 15:58:00|5655.42|5655.42|5654.73|5654.73|5655.42|5655.42|5654.73|5654.73|0
1639583890000|2021-12-15 15:58:10|5654.44|5654.44|5655.42|5655.42|5655.42|5655.42|5654.44|5654.44|0
1639583900000|2021-12-15 15:58:20|5655.63|5655.63|5656.16|5656.16|5656.16|5656.16|5655.63|5655.63|0
1639583910000|2021-12-15 15:58:30|5656.14|5656.14|5657.79|5657.79|5657.79|5657.79|5656.14|5656.14|0
1639583930000|2021-12-15 15:58:50|5657.8|5657.8|5657.8|5657.8|5657.8|5657.8|5657.8|5657.8|0
1639583940000|2021-12-15 15:59:00|5658.38|5658.38|5658.09|5658.09|5658.81|5658.81|5657.88|5657.88|0
1639583950000|2021-12-15 15:59:10|5658.38|5658.38|5658.86|5658.86|5658.86|5658.86|5658.38|5658.38|0
1639583970000|2021-12-15 15:59:30|5658.62|5658.62|5658.66|5658.66|5658.66|5658.66|5658.62|5658.62|0
1639583980000|2021-12-15 15:59:40|5659.09|5659.09|5659.38|5659.38|5659.38|5659.38|5659.09|5659.09|0
1639583990000|2021-12-15 15:59:50|5659.09|5659.09|5659.38|5659.38|5659.38|5659.38|5659.09|5659.09|0
1639584000000|2021-12-15 16:00:00|5659.59|5659.59|5659.31|5659.31|5660.13|5660.13|5659.31|5659.31|0
1639584010000|2021-12-15 16:00:10|5659.07|5659.07|5658.57|5658.57|5659.07|5659.07|5658.57|5658.57|0
1639584020000|2021-12-15 16:00:20|5659.1|5659.1|5659.53|5659.53|5659.53|5659.53|5659.1|5659.1|0
1639584030000|2021-12-15 16:00:30|5659.31|5659.31|5659.6|5659.6|5659.6|5659.6|5659.02|5659.02|0
1639584040000|2021-12-15 16:00:40|5659.84|5659.84|5659.36|5659.36|5660.51|5660.51|5659.36|5659.36|0
1639584050000|2021-12-15 16:00:50|5659.07|5659.07|5658.17|5658.17|5659.07|5659.07|5657.59|5657.59|0
1639584060000|2021-12-15 16:01:00|5657.88|5657.88|5658.17|5658.17|5658.17|5658.17|5657.88|5657.88|0
1639584080000|2021-12-15 16:01:20|5657.95|5657.95|5657.39|5657.39|5657.95|5657.95|5657.39|5657.39|0
1639584090000|2021-12-15 16:01:30|5657.75|5657.75|5657.17|5657.17|5657.75|5657.75|5657.17|5657.17|0
1639584100000|2021-12-15 16:01:40|5658.44|5658.44|5658.97|5658.97|5658.97|5658.97|5658.44|5658.44|0
1639584110000|2021-12-15 16:01:50|5659.21|5659.21|5661.49|5661.49|5661.49|5661.49|5659.21|5659.21|0
1639584120000|2021-12-15 16:02:00|5661.92|5661.92|5662.93|5662.93|5662.93|5662.93|5661.92|5661.92|0
1639584130000|2021-12-15 16:02:10|5662.95|5662.95|5663.96|5663.96|5664.18|5664.18|5662.95|5662.95|0
1639584140000|2021-12-15 16:02:20|5663.67|5663.67|5664.99|5664.99|5664.99|5664.99|5663.67|5663.67|0
1639584150000|2021-12-15 16:02:30|5665.28|5665.28|5664.99|5664.99|5665.28|5665.28|5664.99|5664.99|0
1639584160000|2021-12-15 16:02:40|5665.01|5665.01|5664.95|5664.95|5665.04|5665.04|5664.52|5664.52|0
1639584170000|2021-12-15 16:02:50|5665.23|5665.23|5665.47|5665.47|5665.47|5665.47|5665.23|5665.23|0
1639584180000|2021-12-15 16:03:00|5665.45|5665.45|5665.5|5665.5|5665.55|5665.55|5665.07|5665.07|0
1639584190000|2021-12-15 16:03:10|5665.93|5665.93|5666.43|5666.43|5666.43|5666.43|5665.71|5665.71|0
1639584200000|2021-12-15 16:03:20|5666.72|5666.72|5667.98|5667.98|5667.98|5667.98|5666.72|5666.72|0
1639584210000|2021-12-15 16:03:30|5667.7|5667.7|5669.49|5669.49|5669.49|5669.49|5667.7|5667.7|0
1639584220000|2021-12-15 16:03:40|5669.21|5669.21|5667.41|5667.41|5669.21|5669.21|5667.41|5667.41|0
1639584230000|2021-12-15 16:03:50|5666.59|5666.59|5665.18|5665.18|5666.59|5666.59|5665.18|5665.18|0
1639584240000|2021-12-15 16:04:00|5665.92|5665.92|5665.87|5665.87|5665.92|5665.92|5665.6|5665.6|0
1639584250000|2021-12-15 16:04:10|5666.33|5666.33|5666.57|5666.57|5667.07|5667.07|5666.33|5666.33|0
1639584260000|2021-12-15 16:04:20|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|5666.09|0
1639584270000|2021-12-15 16:04:30|5666.3|5666.3|5666.3|5666.3|5666.3|5666.3|5666.3|5666.3|0
1639584280000|2021-12-15 16:04:40|5666.02|5666.02|5665.35|5665.35|5666.02|5666.02|5665.35|5665.35|0
1639584290000|2021-12-15 16:04:50|5665.06|5665.06|5665.27|5665.27|5665.3|5665.3|5665.06|5665.06|0
1639584300000|2021-12-15 16:05:00|5665.56|5665.56|5665.85|5665.85|5665.85|5665.85|5665.56|5665.56|0
1639584310000|2021-12-15 16:05:10|5665.27|5665.27|5665.56|5665.56|5665.56|5665.56|5665.27|5665.27|0
1639584320000|2021-12-15 16:05:20|5665.57|5665.57|5665.83|5665.83|5665.86|5665.86|5665.54|5665.54|0
1639584330000|2021-12-15 16:05:30|5666.12|5666.12|5667.44|5667.44|5667.44|5667.44|5666.12|5666.12|0
1639584340000|2021-12-15 16:05:40|5666.86|5666.86|5666.57|5666.57|5667.15|5667.15|5666.57|5666.57|0
1639584350000|2021-12-15 16:05:50|5666.86|5666.86|5667.67|5667.67|5667.67|5667.67|5666.86|5666.86|0
1639584360000|2021-12-15 16:06:00|5668.14|5668.14|5668.56|5668.56|5669.15|5669.15|5668.14|5668.14|0
1639584370000|2021-12-15 16:06:10|5667.6|5667.6|5666.79|5666.79|5668.13|5668.13|5666.79|5666.79|0
1639584380000|2021-12-15 16:06:20|5666.36|5666.36|5666.12|5666.12|5666.36|5666.36|5666.12|5666.12|0
1639584390000|2021-12-15 16:06:30|5666.15|5666.15|5668.32|5668.32|5668.32|5668.32|5666.08|5666.08|0
1639584400000|2021-12-15 16:06:40|5668.1|5668.1|5668.1|5668.1|5668.1|5668.1|5668.1|5668.1|0
1639584420000|2021-12-15 16:07:00|5668.77|5668.77|5669.64|5669.64|5669.88|5669.88|5668.77|5668.77|0
1639584430000|2021-12-15 16:07:10|5668.85|5668.85|5668.32|5668.32|5668.9|5668.9|5668.32|5668.32|0
1639584440000|2021-12-15 16:07:20|5668.08|5668.08|5669.66|5669.66|5669.66|5669.66|5668.08|5668.08|0
1639584460000|2021-12-15 16:07:40|5670.09|5670.09|5669.75|5669.75|5670.09|5670.09|5669.06|5669.06|0
1639584470000|2021-12-15 16:07:50|5669.52|5669.52|5670.02|5670.02|5670.02|5670.02|5669.52|5669.52|0
1639584480000|2021-12-15 16:08:00|5670.31|5670.31|5671.05|5671.05|5671.05|5671.05|5670.31|5670.31|0
1639584490000|2021-12-15 16:08:10|5669.35|5669.35|5669.17|5669.17|5669.35|5669.35|5668.65|5668.65|0
1639584500000|2021-12-15 16:08:20|5669.46|5669.46|5671.96|5671.96|5671.96|5671.96|5669.46|5669.46|0
1639584510000|2021-12-15 16:08:30|5672.17|5672.17|5672.46|5672.46|5672.46|5672.46|5672.17|5672.17|0
1639584520000|2021-12-15 16:08:40|5672.7|5672.7|5671.93|5671.93|5672.7|5672.7|5671.93|5671.93|0
1639584530000|2021-12-15 16:08:50|5672.17|5672.17|5672.19|5672.19|5672.19|5672.19|5672.17|5672.17|0
1639584540000|2021-12-15 16:09:00|5670.46|5670.46|5670.75|5670.75|5670.75|5670.75|5670.46|5670.46|0
1639584550000|2021-12-15 16:09:10|5670.46|5670.46|5669.53|5669.53|5670.46|5670.46|5669.53|5669.53|0
1639584560000|2021-12-15 16:09:20|5669.05|5669.05|5668.46|5668.46|5669.05|5669.05|5668.46|5668.46|0
1639584570000|2021-12-15 16:09:30|5668.75|5668.75|5667.7|5667.7|5668.75|5668.75|5667.7|5667.7|0
1639584580000|2021-12-15 16:09:40|5667.69|5667.69|5667.68|5667.68|5667.69|5667.69|5667.68|5667.68|0
1639584590000|2021-12-15 16:09:50|5667.97|5667.97|5667.2|5667.2|5667.97|5667.97|5667.2|5667.2|0
1639584600000|2021-12-15 16:10:00|5667.49|5667.49|5667.5|5667.5|5667.5|5667.5|5667.49|5667.49|0
1639584610000|2021-12-15 16:10:10|5667.21|5667.21|5668.19|5668.19|5668.48|5668.48|5667.21|5667.21|0
1639584620000|2021-12-15 16:10:20|5668.48|5668.48|5670.19|5670.19|5670.19|5670.19|5668.48|5668.48|0
1639584630000|2021-12-15 16:10:30|5669.72|5669.72|5670.86|5670.86|5671.1|5671.1|5669.36|5669.36|0
1639584640000|2021-12-15 16:10:40|5670.39|5670.39|5670.36|5670.36|5670.6|5670.6|5670.36|5670.36|0
1639584650000|2021-12-15 16:10:50|5670.6|5670.6|5670.36|5670.36|5670.84|5670.84|5670.36|5670.36|0
1639584660000|2021-12-15 16:11:00|5669.64|5669.64|5668.41|5668.41|5669.64|5669.64|5668.41|5668.41|0
1639584670000|2021-12-15 16:11:10|5667.83|5667.83|5668.07|5668.07|5668.07|5668.07|5667.83|5667.83|0
1639584680000|2021-12-15 16:11:20|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|5667.62|0
1639584690000|2021-12-15 16:11:30|5667.83|5667.83|5668.32|5668.32|5668.6|5668.6|5667.83|5667.83|0
1639584700000|2021-12-15 16:11:40|5667.74|5667.74|5665.96|5665.96|5667.74|5667.74|5665.96|5665.96|0
1639584710000|2021-12-15 16:11:50|5665.67|5665.67|5663.96|5663.96|5665.67|5665.67|5662.76|5662.76|0
1639584720000|2021-12-15 16:12:00|5664.25|5664.25|5664.28|5664.28|5664.28|5664.28|5664.05|5664.05|0
1639584730000|2021-12-15 16:12:10|5664.05|5664.05|5664.57|5664.57|5664.57|5664.57|5663.33|5663.33|0
1639584740000|2021-12-15 16:12:20|5664.28|5664.28|5664.28|5664.28|5664.29|5664.29|5664.28|5664.28|0
1639584750000|2021-12-15 16:12:30|5664.57|5664.57|5664.59|5664.59|5664.59|5664.59|5664.57|5664.57|0
1639584760000|2021-12-15 16:12:40|5664.57|5664.57|5664.1|5664.1|5664.57|5664.57|5664.1|5664.1|0
1639584770000|2021-12-15 16:12:50|5663.81|5663.81|5663.76|5663.76|5663.81|5663.81|5662.95|5662.95|0
1639584780000|2021-12-15 16:13:00|5664.05|5664.05|5663.17|5663.17|5664.05|5664.05|5663.17|5663.17|0
1639584790000|2021-12-15 16:13:10|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|0
1639584810000|2021-12-15 16:13:30|5663.91|5663.91|5663.98|5663.98|5664.46|5664.46|5663.91|5663.91|0
1639584820000|2021-12-15 16:13:40|5663.69|5663.69|5664.27|5664.27|5664.27|5664.27|5663.69|5663.69|0
1639584830000|2021-12-15 16:13:50|5664.56|5664.56|5665.7|5665.7|5665.99|5665.99|5664.56|5664.56|0
1639584840000|2021-12-15 16:14:00|5666.13|5666.13|5666.4|5666.4|5666.4|5666.4|5666.11|5666.11|0
1639584850000|2021-12-15 16:14:10|5666.69|5666.69|5666.93|5666.93|5666.93|5666.93|5666.69|5666.69|0
1639584880000|2021-12-15 16:14:40|5666.64|5666.64|5665.85|5665.85|5666.64|5666.64|5665.85|5665.85|0
1639584890000|2021-12-15 16:14:50|5665.63|5665.63|5666.12|5666.12|5666.17|5666.17|5665.63|5665.63|0
1639584900000|2021-12-15 16:15:00|5666.11|5666.11|5664.93|5664.93|5666.11|5666.11|5664.93|5664.93|0
1639584910000|2021-12-15 16:15:10|5664.64|5664.64|5663.87|5663.87|5664.64|5664.64|5663.66|5663.66|0
1639584920000|2021-12-15 16:15:20|5664.16|5664.16|5664.91|5664.91|5664.91|5664.91|5664.16|5664.16|0
1639584930000|2021-12-15 16:15:30|5664.67|5664.67|5664.62|5664.62|5664.91|5664.91|5664.62|5664.62|0
1639584940000|2021-12-15 16:15:40|5663.56|5663.56|5663.05|5663.05|5663.56|5663.56|5662.83|5662.83|0
1639584950000|2021-12-15 16:15:50|5662.76|5662.76|5662.5|5662.5|5662.76|5662.76|5662.5|5662.5|0
1639584960000|2021-12-15 16:16:00|5662.29|5662.29|5663.32|5663.32|5663.56|5663.56|5662.29|5662.29|0
1639584970000|2021-12-15 16:16:10|5662.84|5662.84|5662.12|5662.12|5662.84|5662.84|5662.12|5662.12|0
1639584980000|2021-12-15 16:16:20|5661.83|5661.83|5661.62|5661.62|5661.83|5661.83|5661.62|5661.62|0
1639584990000|2021-12-15 16:16:30|5661.33|5661.33|5660.71|5660.71|5661.33|5661.33|5660.71|5660.71|0
1639585000000|2021-12-15 16:16:40|5660.29|5660.29|5659.71|5659.71|5660.29|5660.29|5659.71|5659.71|0
1639585010000|2021-12-15 16:16:50|5660|5660|5659.93|5659.93|5660.29|5660.29|5659.85|5659.85|0
1639585020000|2021-12-15 16:17:00|5659.64|5659.64|5660.14|5660.14|5660.14|5660.14|5659.64|5659.64|0
1639585030000|2021-12-15 16:17:10|5660.36|5660.36|5660.52|5660.52|5660.81|5660.81|5660.36|5660.36|0
1639585040000|2021-12-15 16:17:20|5660.51|5660.51|5660.8|5660.8|5660.8|5660.8|5660.51|5660.51|0
1639585050000|2021-12-15 16:17:30|5660.79|5660.79|5663.5|5663.5|5663.5|5663.5|5660.79|5660.79|0
1639585060000|2021-12-15 16:17:40|5664.48|5664.48|5664.58|5664.58|5665.71|5665.71|5664.48|5664.48|0
1639585070000|2021-12-15 16:17:50|5664.36|5664.36|5665.74|5665.74|5665.74|5665.74|5664.36|5664.36|0
1639585080000|2021-12-15 16:18:00|5665.76|5665.76|5666.82|5666.82|5666.82|5666.82|5665.76|5665.76|0
1639585090000|2021-12-15 16:18:10|5666.84|5666.84|5667.14|5667.14|5667.14|5667.14|5666.84|5666.84|0
1639585100000|2021-12-15 16:18:20|5667.11|5667.11|5667.34|5667.34|5667.34|5667.34|5667.11|5667.11|0
1639585110000|2021-12-15 16:18:30|5667.56|5667.56|5667.85|5667.85|5667.85|5667.85|5667.56|5667.56|0
1639585130000|2021-12-15 16:18:50|5667.61|5667.61|5667.39|5667.39|5667.61|5667.61|5667.37|5667.37|0
1639585140000|2021-12-15 16:19:00|5667.16|5667.16|5667.16|5667.16|5667.39|5667.39|5667.16|5667.16|0
1639585150000|2021-12-15 16:19:10|5666.58|5666.58|5666.39|5666.39|5666.82|5666.82|5666.39|5666.39|0
1639585160000|2021-12-15 16:19:20|5665.91|5665.91|5665.58|5665.58|5665.91|5665.91|5665.58|5665.58|0
1639585170000|2021-12-15 16:19:30|5665.87|5665.87|5664.89|5664.89|5665.87|5665.87|5664.89|5664.89|0
1639585180000|2021-12-15 16:19:40|5665.1|5665.1|5665.83|5665.83|5666.07|5666.07|5665.1|5665.1|0
1639585190000|2021-12-15 16:19:50|5665.59|5665.59|5664.41|5664.41|5665.59|5665.59|5664.41|5664.41|0
1639585200000|2021-12-15 16:20:00|5663.9|5663.9|5663.61|5663.61|5663.9|5663.9|5663.61|5663.61|0
1639585210000|2021-12-15 16:20:10|5663.83|5663.83|5664.52|5664.52|5665.09|5665.09|5663.5|5663.5|0
1639585220000|2021-12-15 16:20:20|5664.51|5664.51|5665.23|5665.23|5665.23|5665.23|5664.51|5664.51|0
1639585230000|2021-12-15 16:20:30|5665.24|5665.24|5665.99|5665.99|5666.46|5666.46|5665.24|5665.24|0
1639585240000|2021-12-15 16:20:40|5666.44|5666.44|5667.2|5667.2|5667.2|5667.2|5666.44|5666.44|0
1639585250000|2021-12-15 16:20:50|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|5667.49|0
1639585260000|2021-12-15 16:21:00|5667.73|5667.73|5668.31|5668.31|5668.31|5668.31|5667.49|5667.49|0
1639585270000|2021-12-15 16:21:10|5668.52|5668.52|5668.52|5668.52|5668.81|5668.81|5668.52|5668.52|0
1639585280000|2021-12-15 16:21:20|5668.23|5668.23|5667.78|5667.78|5668.23|5668.23|5667.56|5667.56|0
1639585290000|2021-12-15 16:21:30|5667.54|5667.54|5668.27|5668.27|5668.28|5668.28|5667.54|5667.54|0
1639585300000|2021-12-15 16:21:40|5669.25|5669.25|5670.52|5670.52|5670.52|5670.52|5669.01|5669.01|0
1639585310000|2021-12-15 16:21:50|5670.56|5670.56|5669.54|5669.54|5670.56|5670.56|5669.54|5669.54|0
1639585320000|2021-12-15 16:22:00|5668.96|5668.96|5669.54|5669.54|5669.54|5669.54|5668.96|5668.96|0
1639585330000|2021-12-15 16:22:10|5669.25|5669.25|5669.04|5669.04|5669.25|5669.25|5668.82|5668.82|0
1639585340000|2021-12-15 16:22:20|5669.02|5669.02|5668.5|5668.5|5669.31|5669.31|5668.5|5668.5|0
1639585350000|2021-12-15 16:22:30|5668.28|5668.28|5669.26|5669.26|5669.26|5669.26|5668.28|5668.28|0
1639585360000|2021-12-15 16:22:40|5670|5670|5669.81|5669.81|5670|5670|5669.77|5669.77|0
1639585370000|2021-12-15 16:22:50|5669.6|5669.6|5668.91|5668.91|5669.6|5669.6|5668.91|5668.91|0
1639585380000|2021-12-15 16:23:00|5668.69|5668.69|5668.86|5668.86|5668.98|5668.98|5668.4|5668.4|0
1639585390000|2021-12-15 16:23:10|5668.62|5668.62|5667.44|5667.44|5668.62|5668.62|5667.44|5667.44|0
1639585400000|2021-12-15 16:23:20|5667.66|5667.66|5668.65|5668.65|5668.65|5668.65|5667.38|5667.38|0
1639585410000|2021-12-15 16:23:30|5668.87|5668.87|5668.58|5668.58|5668.87|5668.87|5668.58|5668.58|0
1639585420000|2021-12-15 16:23:40|5669.39|5669.39|5669.15|5669.15|5670.14|5670.14|5669.15|5669.15|0
1639585430000|2021-12-15 16:23:50|5668.92|5668.92|5668.7|5668.7|5668.92|5668.92|5668.7|5668.7|0
1639585440000|2021-12-15 16:24:00|5668.94|5668.94|5668.96|5668.96|5668.96|5668.96|5668.94|5668.94|0
1639585450000|2021-12-15 16:24:10|5668.72|5668.72|5668.49|5668.49|5668.72|5668.72|5668.49|5668.49|0
1639585460000|2021-12-15 16:24:20|5669.23|5669.23|5669.52|5669.52|5669.52|5669.52|5668.94|5668.94|0
1639585470000|2021-12-15 16:24:30|5669.23|5669.23|5668.99|5668.99|5669.23|5669.23|5668.99|5668.99|0
1639585480000|2021-12-15 16:24:40|5668.7|5668.7|5668.99|5668.99|5668.99|5668.99|5668.23|5668.23|0
1639585490000|2021-12-15 16:24:50|5669.02|5669.02|5668.67|5668.67|5669.02|5669.02|5668.67|5668.67|0
1639585500000|2021-12-15 16:25:00|5668.95|5668.95|5669.03|5669.03|5669.24|5669.24|5668.43|5668.43|0
1639585510000|2021-12-15 16:25:10|5669.7|5669.7|5669.96|5669.96|5670.2|5670.2|5669.38|5669.38|0
1639585520000|2021-12-15 16:25:20|5669.53|5669.53|5670.15|5670.15|5670.15|5670.15|5668.67|5668.67|0
1639585530000|2021-12-15 16:25:30|5670.84|5670.84|5671|5671|5671|5671|5670.15|5670.15|0
1639585540000|2021-12-15 16:25:40|5671.24|5671.24|5671.67|5671.67|5671.67|5671.67|5671.24|5671.24|0
1639585550000|2021-12-15 16:25:50|5671.15|5671.15|5670.38|5670.38|5671.15|5671.15|5670.38|5670.38|0
1639585560000|2021-12-15 16:26:00|5669.87|5669.87|5669.33|5669.33|5669.87|5669.87|5669.33|5669.33|0
1639585570000|2021-12-15 16:26:10|5669.85|5669.85|5671.03|5671.03|5671.03|5671.03|5669.85|5669.85|0
1639585580000|2021-12-15 16:26:20|5670.75|5670.75|5669.07|5669.07|5670.75|5670.75|5669.07|5669.07|0
1639585590000|2021-12-15 16:26:30|5668.78|5668.78|5668.18|5668.18|5668.78|5668.78|5668.18|5668.18|0
1639585600000|2021-12-15 16:26:40|5669.23|5669.23|5668.21|5668.21|5669.23|5669.23|5668.2|5668.2|0
1639585610000|2021-12-15 16:26:50|5668.5|5668.5|5669.79|5669.79|5669.79|5669.79|5668.5|5668.5|0
1639585620000|2021-12-15 16:27:00|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|5670.08|0
1639585630000|2021-12-15 16:27:10|5670.32|5670.32|5670.03|5670.03|5670.32|5670.32|5670.03|5670.03|0
1639585640000|2021-12-15 16:27:20|5670.27|5670.27|5671.68|5671.68|5671.68|5671.68|5670.2|5670.2|0
1639585650000|2021-12-15 16:27:30|5671.66|5671.66|5670.17|5670.17|5671.67|5671.67|5670.17|5670.17|0
1639585660000|2021-12-15 16:27:40|5669.7|5669.7|5669.41|5669.41|5669.7|5669.7|5669.41|5669.41|0
1639585670000|2021-12-15 16:27:50|5669.12|5669.12|5667.59|5667.59|5669.12|5669.12|5667.59|5667.59|0
1639585680000|2021-12-15 16:28:00|5666.94|5666.94|5668.42|5668.42|5668.43|5668.43|5666.94|5666.94|0
1639585690000|2021-12-15 16:28:10|5667.94|5667.94|5667.15|5667.15|5667.94|5667.94|5667.15|5667.15|0
1639585700000|2021-12-15 16:28:20|5667.44|5667.44|5668.04|5668.04|5668.28|5668.28|5667.44|5667.44|0
1639585710000|2021-12-15 16:28:30|5667.8|5667.8|5668.04|5668.04|5668.04|5668.04|5667.22|5667.22|0
1639585720000|2021-12-15 16:28:40|5668.25|5668.25|5669.73|5669.73|5669.73|5669.73|5668.25|5668.25|0
1639585730000|2021-12-15 16:28:50|5670.23|5670.23|5670.01|5670.01|5671.29|5671.29|5670.01|5670.01|0
1639585740000|2021-12-15 16:29:00|5668.85|5668.85|5666.75|5666.75|5669.43|5669.43|5666.46|5666.46|0
1639585750000|2021-12-15 16:29:10|5666.37|5666.37|5665.79|5665.79|5666.37|5666.37|5665.79|5665.79|0
1639585760000|2021-12-15 16:29:20|5665.8|5665.8|5665.64|5665.64|5666.16|5666.16|5665.64|5665.64|0
1639585770000|2021-12-15 16:29:30|5665.42|5665.42|5665.92|5665.92|5665.92|5665.92|5665.37|5665.37|0
1639585780000|2021-12-15 16:29:40|5665.64|5665.64|5664.87|5664.87|5665.64|5665.64|5664.42|5664.42|0
1639585790000|2021-12-15 16:29:50|5664.89|5664.89|5665.7|5665.7|5666.42|5666.42|5664.67|5664.67|0
1639642500000|2021-12-16 08:15:00|5776.7|5776.7|5776.99|5776.99|5776.99|5776.99|5776.7|5776.7|0
1639642510000|2021-12-16 08:15:10|5777.57|5777.57|5780.01|5780.01|5780.01|5780.01|5777.57|5777.57|0
1639642520000|2021-12-16 08:15:20|5780.22|5780.22|5779.79|5779.79|5780.22|5780.22|5779.79|5779.79|0
1639642530000|2021-12-16 08:15:30|5779.76|5779.76|5779.76|5779.76|5779.76|5779.76|5779.76|5779.76|0
1639642540000|2021-12-16 08:15:40|5780.47|5780.47|5782.97|5782.97|5782.97|5782.97|5779.81|5779.81|0
1639642550000|2021-12-16 08:15:50|5782.1|5782.1|5782.39|5782.39|5782.39|5782.39|5782.1|5782.1|0
1639642560000|2021-12-16 08:16:00|5782.46|5782.46|5783.36|5783.36|5783.36|5783.36|5782.46|5782.46|0
1639642570000|2021-12-16 08:16:10|5783.38|5783.38|5784.47|5784.47|5784.76|5784.76|5783.36|5783.36|0
1639642590000|2021-12-16 08:16:30|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|0
1639642600000|2021-12-16 08:16:40|5785.07|5785.07|5786.24|5786.24|5786.24|5786.24|5784.83|5784.83|0
1639642610000|2021-12-16 08:16:50|5786.1|5786.1|5785.89|5785.89|5786.53|5786.53|5785.89|5785.89|0
1639642620000|2021-12-16 08:17:00|5786.1|5786.1|5787.04|5787.04|5787.04|5787.04|5786.1|5786.1|0
1639642630000|2021-12-16 08:17:10|5787.33|5787.33|5787.75|5787.75|5788.73|5788.73|5787.33|5787.33|0
1639642640000|2021-12-16 08:17:20|5787.71|5787.71|5787.21|5787.21|5787.71|5787.71|5787.21|5787.21|0
1639642650000|2021-12-16 08:17:30|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|5786.73|0
1639642660000|2021-12-16 08:17:40|5786.44|5786.44|5786.73|5786.73|5786.73|5786.73|5786.44|5786.44|0
1639642670000|2021-12-16 08:17:50|5786.52|5786.52|5786.21|5786.21|5786.52|5786.52|5786.21|5786.21|0
1639642680000|2021-12-16 08:18:00|5785.63|5785.63|5785.5|5785.5|5785.63|5785.63|5785.5|5785.5|0
1639642690000|2021-12-16 08:18:10|5785.48|5785.48|5784.61|5784.61|5785.48|5785.48|5784.47|5784.47|0
1639642700000|2021-12-16 08:18:20|5784.85|5784.85|5785.56|5785.56|5785.56|5785.56|5784.85|5784.85|0
1639642710000|2021-12-16 08:18:30|5785.28|5785.28|5785.28|5785.28|5785.28|5785.28|5785.28|5785.28|0
1639642720000|2021-12-16 08:18:40|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|0
1639642730000|2021-12-16 08:18:50|5785.05|5785.05|5785.52|5785.52|5785.52|5785.52|5785.05|5785.05|0
1639642740000|2021-12-16 08:19:00|5785.81|5785.81|5785.74|5785.74|5786.03|5786.03|5785.45|5785.45|0
1639642760000|2021-12-16 08:19:20|5785.16|5785.16|5785.45|5785.45|5785.74|5785.74|5785.16|5785.16|0
1639642770000|2021-12-16 08:19:30|5784.83|5784.83|5784.54|5784.54|5784.83|5784.83|5784.54|5784.54|0
1639642780000|2021-12-16 08:19:40|5785.12|5785.12|5785.41|5785.41|5785.41|5785.41|5785.12|5785.12|0
1639642790000|2021-12-16 08:19:50|5785.12|5785.12|5783.1|5783.1|5785.12|5785.12|5783.1|5783.1|0
1639642800000|2021-12-16 08:20:00|5783.39|5783.39|5781.47|5781.47|5783.39|5783.39|5781.47|5781.47|0
1639642810000|2021-12-16 08:20:10|5781.53|5781.53|5781.08|5781.08|5781.75|5781.75|5781.08|5781.08|0
1639642820000|2021-12-16 08:20:20|5781.51|5781.51|5785.46|5785.46|5785.46|5785.46|5781.4|5781.4|0
1639642830000|2021-12-16 08:20:30|5785.75|5785.75|5786.02|5786.02|5786.04|5786.04|5785.75|5785.75|0
1639642840000|2021-12-16 08:20:40|5786.23|5786.23|5786.95|5786.95|5787.17|5787.17|5786.23|5786.23|0
1639642860000|2021-12-16 08:21:00|5787.53|5787.53|5788.43|5788.43|5788.43|5788.43|5787.24|5787.24|0
1639642870000|2021-12-16 08:21:10|5788.35|5788.35|5788.35|5788.35|5788.35|5788.35|5788.35|5788.35|0
1639642880000|2021-12-16 08:21:20|5788.32|5788.32|5787.87|5787.87|5788.32|5788.32|5787.87|5787.87|0
1639642890000|2021-12-16 08:21:30|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|0
1639642900000|2021-12-16 08:21:40|5786.87|5786.87|5787.73|5787.73|5787.73|5787.73|5786.87|5786.87|0
1639642910000|2021-12-16 08:21:50|5787.95|5787.95|5787.52|5787.52|5788.24|5788.24|5787.52|5787.52|0
1639642920000|2021-12-16 08:22:00|5787.95|5787.95|5788.45|5788.45|5788.45|5788.45|5787.95|5787.95|0
1639642930000|2021-12-16 08:22:10|5789.17|5789.17|5789.98|5789.98|5789.98|5789.98|5789.17|5789.17|0
1639642940000|2021-12-16 08:22:20|5790.01|5790.01|5790.02|5790.02|5790.02|5790.02|5789.74|5789.74|0
1639642950000|2021-12-16 08:22:30|5791.67|5791.67|5792.28|5792.28|5792.29|5792.29|5791.67|5791.67|0
1639642960000|2021-12-16 08:22:40|5792.57|5792.57|5791.8|5791.8|5793.93|5793.93|5791.8|5791.8|0
1639642980000|2021-12-16 08:23:00|5793.19|5793.19|5793.72|5793.72|5793.72|5793.72|5793.19|5793.19|0
1639642990000|2021-12-16 08:23:10|5794.15|5794.15|5795.13|5795.13|5795.13|5795.13|5794.15|5794.15|0
1639643000000|2021-12-16 08:23:20|5794.48|5794.48|5793.62|5793.62|5794.48|5794.48|5793.62|5793.62|0
1639643010000|2021-12-16 08:23:30|5793.67|5793.67|5793.54|5793.54|5793.83|5793.83|5792.72|5792.72|0
1639643020000|2021-12-16 08:23:40|5793.83|5793.83|5794.03|5794.03|5794.03|5794.03|5793.6|5793.6|0
1639643030000|2021-12-16 08:23:50|5794.32|5794.32|5795.22|5795.22|5795.22|5795.22|5794.32|5794.32|0
1639643040000|2021-12-16 08:24:00|5794.93|5794.93|5794.35|5794.35|5794.93|5794.93|5794.35|5794.35|0
1639643050000|2021-12-16 08:24:10|5794.93|5794.93|5794.96|5794.96|5794.96|5794.96|5794.93|5794.93|0
1639643060000|2021-12-16 08:24:20|5794.31|5794.31|5793.67|5793.67|5794.31|5794.31|5793.67|5793.67|0
1639643070000|2021-12-16 08:24:30|5793.61|5793.61|5793.6|5793.6|5793.61|5793.61|5793.58|5793.58|0
1639643090000|2021-12-16 08:24:50|5793.38|5793.38|5791.72|5791.72|5793.38|5793.38|5791.72|5791.72|0
1639643110000|2021-12-16 08:25:10|5792.31|5792.31|5792.81|5792.81|5792.81|5792.81|5792.31|5792.31|0
1639643120000|2021-12-16 08:25:20|5792.24|5792.24|5789.1|5789.1|5792.24|5792.24|5789.1|5789.1|0
1639643130000|2021-12-16 08:25:30|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|0
1639643140000|2021-12-16 08:25:40|5787.25|5787.25|5788.79|5788.79|5788.79|5788.79|5787.25|5787.25|0
1639643150000|2021-12-16 08:25:50|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|0
1639643160000|2021-12-16 08:26:00|5788.93|5788.93|5788.74|5788.74|5789.45|5789.45|5788.74|5788.74|0
1639643170000|2021-12-16 08:26:10|5787.87|5787.87|5787.28|5787.28|5787.87|5787.87|5787.28|5787.28|0
1639643180000|2021-12-16 08:26:20|5786.34|5786.34|5786.91|5786.91|5786.91|5786.91|5786.33|5786.33|0
1639643190000|2021-12-16 08:26:30|5786.19|5786.19|5786.19|5786.19|5786.19|5786.19|5786.19|5786.19|0
1639643200000|2021-12-16 08:26:40|5785.96|5785.96|5787.81|5787.81|5787.81|5787.81|5785.96|5785.96|0
1639643210000|2021-12-16 08:26:50|5787.53|5787.53|5788.1|5788.1|5788.1|5788.1|5787.24|5787.24|0
1639643220000|2021-12-16 08:27:00|5787.81|5787.81|5787.81|5787.81|5787.81|5787.81|5787.81|5787.81|0
1639643230000|2021-12-16 08:27:10|5788.53|5788.53|5790.4|5790.4|5790.4|5790.4|5788.53|5788.53|0
1639643240000|2021-12-16 08:27:20|5790.18|5790.18|5790.18|5790.18|5790.18|5790.18|5790.18|5790.18|0
1639643250000|2021-12-16 08:27:30|5790.61|5790.61|5791.43|5791.43|5791.67|5791.67|5790.61|5790.61|0
1639643260000|2021-12-16 08:27:40|5791.72|5791.72|5792.67|5792.67|5792.67|5792.67|5791.72|5791.72|0
1639643270000|2021-12-16 08:27:50|5792.96|5792.96|5794.08|5794.08|5794.08|5794.08|5792.96|5792.96|0
1639643280000|2021-12-16 08:28:00|5794.12|5794.12|5795.97|5795.97|5795.97|5795.97|5794.11|5794.11|0
1639643290000|2021-12-16 08:28:10|5796.21|5796.21|5795.16|5795.16|5796.21|5796.21|5794.3|5794.3|0
1639643300000|2021-12-16 08:28:20|5794.95|5794.95|5794.73|5794.73|5794.95|5794.95|5794.73|5794.73|0
1639643330000|2021-12-16 08:28:50|5793.87|5793.87|5792.06|5792.06|5794.3|5794.3|5792.06|5792.06|0
1639643340000|2021-12-16 08:29:00|5792.63|5792.63|5796.06|5796.06|5796.06|5796.06|5792.63|5792.63|0
1639643350000|2021-12-16 08:29:10|5795.48|5795.48|5794.04|5794.04|5795.48|5795.48|5793.75|5793.75|0
1639643360000|2021-12-16 08:29:20|5793.46|5793.46|5792.02|5792.02|5793.46|5793.46|5792.02|5792.02|0
1639643370000|2021-12-16 08:29:30|5792.45|5792.45|5790.76|5790.76|5792.45|5792.45|5790.74|5790.74|0
1639643380000|2021-12-16 08:29:40|5789.83|5789.83|5788.53|5788.53|5789.83|5789.83|5788.53|5788.53|0
1639643390000|2021-12-16 08:29:50|5789.15|5789.15|5788.49|5788.49|5789.15|5789.15|5788.27|5788.27|0
1639643400000|2021-12-16 08:30:00|5788.73|5788.73|5789.66|5789.66|5789.66|5789.66|5788.66|5788.66|0
1639643420000|2021-12-16 08:30:20|5789.08|5789.08|5790.43|5790.43|5790.43|5790.43|5789.08|5789.08|0
1639643430000|2021-12-16 08:30:30|5790.14|5790.14|5790.16|5790.16|5790.16|5790.16|5790.14|5790.14|0
1639643440000|2021-12-16 08:30:40|5790.45|5790.45|5791.1|5791.1|5791.1|5791.1|5790.45|5790.45|0
1639643450000|2021-12-16 08:30:50|5790.81|5790.81|5790.82|5790.82|5790.82|5790.82|5790.81|5790.81|0
1639643460000|2021-12-16 08:31:00|5791.11|5791.11|5791.12|5791.12|5791.12|5791.12|5791.11|5791.11|0
1639643470000|2021-12-16 08:31:10|5791.11|5791.11|5791.81|5791.81|5791.81|5791.81|5791.11|5791.11|0
1639643480000|2021-12-16 08:31:20|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|0
1639643490000|2021-12-16 08:31:30|5792.57|5792.57|5793|5793|5793|5793|5792.57|5792.57|0
1639643500000|2021-12-16 08:31:40|5793.48|5793.48|5793.53|5793.53|5793.53|5793.53|5793.24|5793.24|0
1639643510000|2021-12-16 08:31:50|5793.74|5793.74|5792.95|5792.95|5793.74|5793.74|5792.95|5792.95|0
1639643520000|2021-12-16 08:32:00|5792.66|5792.66|5790.4|5790.4|5792.66|5792.66|5790.4|5790.4|0
1639643530000|2021-12-16 08:32:10|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5789.82|5789.82|0
1639643540000|2021-12-16 08:32:20|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|0
1639643550000|2021-12-16 08:32:30|5789.85|5789.85|5789.85|5789.85|5789.85|5789.85|5789.85|5789.85|0
1639643560000|2021-12-16 08:32:40|5789.27|5789.27|5789.77|5789.77|5789.82|5789.82|5789.24|5789.24|0
1639643570000|2021-12-16 08:32:50|5789.99|5789.99|5789.99|5789.99|5789.99|5789.99|5789.99|5789.99|0
1639643580000|2021-12-16 08:33:00|5788.9|5788.9|5788.09|5788.09|5789.19|5789.19|5788.09|5788.09|0
1639643590000|2021-12-16 08:33:10|5787.8|5787.8|5787.39|5787.39|5787.82|5787.82|5787.39|5787.39|0
1639643600000|2021-12-16 08:33:20|5788.4|5788.4|5789.43|5789.43|5789.43|5789.43|5788.4|5788.4|0
1639643610000|2021-12-16 08:33:30|5789.72|5789.72|5789.72|5789.72|5789.72|5789.72|5789.72|5789.72|0
1639643620000|2021-12-16 08:33:40|5789.43|5789.43|5789.14|5789.14|5789.43|5789.43|5789.14|5789.14|0
1639643630000|2021-12-16 08:33:50|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1639643640000|2021-12-16 08:34:00|5789.67|5789.67|5789.66|5789.66|5789.67|5789.67|5789.66|5789.66|0
1639643650000|2021-12-16 08:34:10|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|0
1639643660000|2021-12-16 08:34:20|5789.1|5789.1|5792.98|5792.98|5792.98|5792.98|5789.1|5789.1|0
1639643670000|2021-12-16 08:34:30|5793.79|5793.79|5794.01|5794.01|5794.01|5794.01|5793.51|5793.51|0
1639643680000|2021-12-16 08:34:40|5793.79|5793.79|5794.85|5794.85|5794.85|5794.85|5793.79|5793.79|0
1639643690000|2021-12-16 08:34:50|5795.28|5795.28|5795.86|5795.86|5795.86|5795.86|5795.28|5795.28|0
1639643700000|2021-12-16 08:35:00|5796.57|5796.57|5796.86|5796.86|5797.15|5797.15|5796.57|5796.57|0
1639643710000|2021-12-16 08:35:10|5797.08|5797.08|5798.35|5798.35|5798.35|5798.35|5797.08|5797.08|0
1639643720000|2021-12-16 08:35:20|5798.06|5798.06|5797.63|5797.63|5798.06|5798.06|5797.63|5797.63|0
1639643750000|2021-12-16 08:35:50|5798.11|5798.11|5800|5800|5800|5800|5798.11|5798.11|0
1639643760000|2021-12-16 08:36:00|5800.29|5800.29|5800|5800|5800.29|5800.29|5799.18|5799.18|0
1639643770000|2021-12-16 08:36:10|5799.42|5799.42|5799.38|5799.38|5800.29|5800.29|5798.34|5798.34|0
1639643790000|2021-12-16 08:36:30|5798.51|5798.51|5798.08|5798.08|5798.51|5798.51|5798.08|5798.08|0
1639643800000|2021-12-16 08:36:40|5798.59|5798.59|5798.37|5798.37|5798.59|5798.59|5797.79|5797.79|0
1639643810000|2021-12-16 08:36:50|5798.59|5798.59|5797.32|5797.32|5798.59|5798.59|5797.32|5797.32|0
1639643820000|2021-12-16 08:37:00|5797.3|5797.3|5797.28|5797.28|5797.3|5797.3|5797.28|5797.28|0
1639643830000|2021-12-16 08:37:10|5796.13|5796.13|5795.59|5795.59|5796.13|5796.13|5795.55|5795.55|0
1639643850000|2021-12-16 08:37:30|5794.35|5794.35|5792.97|5792.97|5794.64|5794.64|5792.97|5792.97|0
1639643860000|2021-12-16 08:37:40|5792.68|5792.68|5792.51|5792.51|5793|5793|5792.51|5792.51|0
1639643870000|2021-12-16 08:37:50|5791.93|5791.93|5794.44|5794.44|5794.44|5794.44|5791.93|5791.93|0
1639643880000|2021-12-16 08:38:00|5794.15|5794.15|5793.14|5793.14|5794.15|5794.15|5793.14|5793.14|0
1639643890000|2021-12-16 08:38:10|5792.91|5792.91|5793.17|5793.17|5793.17|5793.17|5792.09|5792.09|0
1639643900000|2021-12-16 08:38:20|5792.93|5792.93|5792.93|5792.93|5792.93|5792.93|5792.93|5792.93|0
1639643910000|2021-12-16 08:38:30|5793.22|5793.22|5794.05|5794.05|5794.05|5794.05|5793.22|5793.22|0
1639643920000|2021-12-16 08:38:40|5794.5|5794.5|5796.02|5796.02|5796.02|5796.02|5794.5|5794.5|0
1639643930000|2021-12-16 08:38:50|5795.73|5795.73|5795.81|5795.81|5795.81|5795.81|5795.73|5795.73|0
1639643940000|2021-12-16 08:39:00|5795.8|5795.8|5796.04|5796.04|5796.04|5796.04|5795.8|5795.8|0
1639643950000|2021-12-16 08:39:10|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1639643970000|2021-12-16 08:39:30|5795.97|5795.97|5795.68|5795.68|5795.97|5795.97|5795.68|5795.68|0
1639643990000|2021-12-16 08:39:50|5795.97|5795.97|5795.95|5795.95|5795.97|5795.97|5795.95|5795.95|0
1639644000000|2021-12-16 08:40:00|5796.24|5796.24|5795.31|5795.31|5796.24|5796.24|5794.73|5794.73|0
1639644010000|2021-12-16 08:40:10|5794.83|5794.83|5794.76|5794.76|5795.05|5795.05|5794.76|5794.76|0
1639644020000|2021-12-16 08:40:20|5794.54|5794.54|5794.54|5794.54|5794.54|5794.54|5794.54|5794.54|0
1639644030000|2021-12-16 08:40:30|5794.76|5794.76|5795.21|5795.21|5795.21|5795.21|5794.76|5794.76|0
1639644040000|2021-12-16 08:40:40|5794.99|5794.99|5794.99|5794.99|5794.99|5794.99|5794.99|5794.99|0
1639644050000|2021-12-16 08:40:50|5795.28|5795.28|5795.76|5795.76|5795.76|5795.76|5795.28|5795.28|0
1639644060000|2021-12-16 08:41:00|5795.47|5795.47|5796.34|5796.34|5796.34|5796.34|5795.23|5795.23|0
1639644070000|2021-12-16 08:41:10|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|0
1639644080000|2021-12-16 08:41:20|5795.76|5795.76|5795.75|5795.75|5795.76|5795.76|5795.75|5795.75|0
1639644090000|2021-12-16 08:41:30|5796.61|5796.61|5796.04|5796.04|5796.61|5796.61|5796.04|5796.04|0
1639644100000|2021-12-16 08:41:40|5795.32|5795.32|5795.75|5795.75|5795.75|5795.75|5795.32|5795.32|0
1639644110000|2021-12-16 08:41:50|5796.44|5796.44|5793.73|5793.73|5796.44|5796.44|5792.98|5792.98|0
1639644120000|2021-12-16 08:42:00|5794.38|5794.38|5793.73|5793.73|5794.38|5794.38|5793.73|5793.73|0
1639644130000|2021-12-16 08:42:10|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|0
1639644140000|2021-12-16 08:42:20|5792.29|5792.29|5791.98|5791.98|5792.29|5792.29|5791.98|5791.98|0
1639644150000|2021-12-16 08:42:30|5791.55|5791.55|5789.27|5789.27|5791.55|5791.55|5789.08|5789.08|0
1639644160000|2021-12-16 08:42:40|5789.25|5789.25|5789.54|5789.54|5789.54|5789.54|5789.25|5789.25|0
1639644170000|2021-12-16 08:42:50|5789.56|5789.56|5787.41|5787.41|5789.56|5789.56|5787.41|5787.41|0
1639644180000|2021-12-16 08:43:00|5786.84|5786.84|5786.41|5786.41|5786.84|5786.84|5786.41|5786.41|0
1639644190000|2021-12-16 08:43:10|5786.69|5786.69|5786.04|5786.04|5786.69|5786.69|5786.04|5786.04|0
1639644210000|2021-12-16 08:43:30|5786.28|5786.28|5787.29|5787.29|5787.5|5787.5|5786.28|5786.28|0
1639644230000|2021-12-16 08:43:50|5787.58|5787.58|5787.69|5787.69|5788.03|5788.03|5787.45|5787.45|0
1639644240000|2021-12-16 08:44:00|5787.4|5787.4|5787.11|5787.11|5787.4|5787.4|5787.11|5787.11|0
1639644250000|2021-12-16 08:44:10|5787.59|5787.59|5787.59|5787.59|5787.59|5787.59|5787.59|5787.59|0
1639644270000|2021-12-16 08:44:30|5788.65|5788.65|5788.68|5788.68|5788.68|5788.68|5788.65|5788.65|0
1639644280000|2021-12-16 08:44:40|5790.19|5790.19|5789.99|5789.99|5790.19|5790.19|5789.99|5789.99|0
1639644290000|2021-12-16 08:44:50|5789.78|5789.78|5789.06|5789.06|5789.78|5789.78|5788.77|5788.77|0
1639644300000|2021-12-16 08:45:00|5789.35|5789.35|5789.61|5789.61|5789.64|5789.64|5789.35|5789.35|0
1639644310000|2021-12-16 08:45:10|5789.58|5789.58|5789.49|5789.49|5789.58|5789.58|5789.49|5789.49|0
1639644320000|2021-12-16 08:45:20|5789.46|5789.46|5788.59|5788.59|5789.46|5789.46|5788.59|5788.59|0
1639644330000|2021-12-16 08:45:30|5786.07|5786.07|5785.49|5785.49|5786.07|5786.07|5785.49|5785.49|0
1639644340000|2021-12-16 08:45:40|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1639644350000|2021-12-16 08:45:50|5784.77|5784.77|5784.77|5784.77|5785.06|5785.06|5784.77|5784.77|0
1639644360000|2021-12-16 08:46:00|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1639644370000|2021-12-16 08:46:10|5784.82|5784.82|5785.06|5785.06|5785.06|5785.06|5783.71|5783.71|0
1639644380000|2021-12-16 08:46:20|5785.35|5785.35|5786.35|5786.35|5786.35|5786.35|5785.35|5785.35|0
1639644390000|2021-12-16 08:46:30|5787.22|5787.22|5788.1|5788.1|5788.13|5788.13|5787.22|5787.22|0
1639644400000|2021-12-16 08:46:40|5788.32|5788.32|5788.95|5788.95|5789.77|5789.77|5788.32|5788.32|0
1639644420000|2021-12-16 08:47:00|5788.94|5788.94|5788.69|5788.69|5788.94|5788.94|5788.69|5788.69|0
1639644430000|2021-12-16 08:47:10|5788.11|5788.11|5788.11|5788.11|5788.11|5788.11|5788.11|5788.11|0
1639644450000|2021-12-16 08:47:30|5787.82|5787.82|5786.41|5786.41|5787.82|5787.82|5786.41|5786.41|0
1639644460000|2021-12-16 08:47:40|5786.62|5786.62|5786.33|5786.33|5786.62|5786.62|5786.33|5786.33|0
1639644470000|2021-12-16 08:47:50|5786.04|5786.04|5783.01|5783.01|5786.04|5786.04|5783.01|5783.01|0
1639644480000|2021-12-16 08:48:00|5782.77|5782.77|5782.19|5782.19|5782.77|5782.77|5782.19|5782.19|0
1639644490000|2021-12-16 08:48:10|5781.96|5781.96|5781.67|5781.67|5781.96|5781.96|5781.67|5781.67|0
1639644500000|2021-12-16 08:48:20|5781.72|5781.72|5781.67|5781.67|5781.72|5781.72|5781.43|5781.43|0
1639644510000|2021-12-16 08:48:30|5781.45|5781.45|5781.16|5781.16|5781.45|5781.45|5781.16|5781.16|0
1639644520000|2021-12-16 08:48:40|5780.92|5780.92|5780.63|5780.63|5780.92|5780.92|5780.63|5780.63|0
1639644530000|2021-12-16 08:48:50|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1639644540000|2021-12-16 08:49:00|5781.85|5781.85|5782.09|5782.09|5782.09|5782.09|5781.85|5781.85|0
1639644550000|2021-12-16 08:49:10|5782.81|5782.81|5784.69|5784.69|5784.89|5784.89|5782.81|5782.81|0
1639644560000|2021-12-16 08:49:20|5784.65|5784.65|5784.64|5784.64|5784.65|5784.65|5784.64|5784.64|0
1639644570000|2021-12-16 08:49:30|5784.35|5784.35|5783.91|5783.91|5784.35|5784.35|5783.91|5783.91|0
1639644580000|2021-12-16 08:49:40|5784.43|5784.43|5784.14|5784.14|5784.43|5784.43|5784.14|5784.14|0
1639644590000|2021-12-16 08:49:50|5783.91|5783.91|5783.91|5783.91|5783.91|5783.91|5783.91|5783.91|0
1639644600000|2021-12-16 08:50:00|5783.62|5783.62|5783.91|5783.91|5783.91|5783.91|5783.62|5783.62|0
1639644610000|2021-12-16 08:50:10|5783.62|5783.62|5783.69|5783.69|5783.69|5783.69|5783.04|5783.04|0
1639644620000|2021-12-16 08:50:20|5782.83|5782.83|5783.81|5783.81|5783.81|5783.81|5782.35|5782.35|0
1639644630000|2021-12-16 08:50:30|5784.1|5784.1|5783.62|5783.62|5784.1|5784.1|5783.62|5783.62|0
1639644650000|2021-12-16 08:50:50|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|0
1639644660000|2021-12-16 08:51:00|5782.5|5782.5|5781.74|5781.74|5782.5|5782.5|5781.74|5781.74|0
1639644670000|2021-12-16 08:51:10|5781.45|5781.45|5780.24|5780.24|5781.45|5781.45|5780.24|5780.24|0
1639644680000|2021-12-16 08:51:20|5780.19|5780.19|5779.23|5779.23|5780.19|5780.19|5779.23|5779.23|0
1639644690000|2021-12-16 08:51:30|5778.52|5778.52|5778.78|5778.78|5778.78|5778.78|5778.52|5778.52|0
1639644710000|2021-12-16 08:51:50|5778.54|5778.54|5775.6|5775.6|5778.54|5778.54|5775.6|5775.6|0
1639644720000|2021-12-16 08:52:00|5775.59|5775.59|5775.48|5775.48|5775.59|5775.59|5775.19|5775.19|0
1639644730000|2021-12-16 08:52:10|5776.01|5776.01|5775.5|5775.5|5776.01|5776.01|5775.48|5775.48|0
1639644740000|2021-12-16 08:52:20|5775.94|5775.94|5776.48|5776.48|5776.51|5776.51|5775.94|5775.94|0
1639644750000|2021-12-16 08:52:30|5776.69|5776.69|5775.85|5775.85|5776.69|5776.69|5775.81|5775.81|0
1639644760000|2021-12-16 08:52:40|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|5776.32|0
1639644790000|2021-12-16 08:53:10|5776.51|5776.51|5776.23|5776.23|5776.97|5776.97|5776.23|5776.23|0
1639644800000|2021-12-16 08:53:20|5776.16|5776.16|5774.67|5774.67|5776.16|5776.16|5774.67|5774.67|0
1639644810000|2021-12-16 08:53:30|5774.89|5774.89|5774.32|5774.32|5775.23|5775.23|5774.32|5774.32|0
1639644820000|2021-12-16 08:53:40|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|0
1639644830000|2021-12-16 08:53:50|5774.32|5774.32|5774.82|5774.82|5774.82|5774.82|5773.82|5773.82|0
1639644840000|2021-12-16 08:54:00|5774.84|5774.84|5774.11|5774.11|5775.45|5775.45|5774.08|5774.08|0
1639644850000|2021-12-16 08:54:10|5773.53|5773.53|5771.98|5771.98|5773.53|5773.53|5771.98|5771.98|0
1639644860000|2021-12-16 08:54:20|5772.41|5772.41|5774.47|5774.47|5774.71|5774.71|5772.41|5772.41|0
1639644870000|2021-12-16 08:54:30|5774.26|5774.26|5774.78|5774.78|5774.78|5774.78|5774.26|5774.26|0
1639644880000|2021-12-16 08:54:40|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1639644890000|2021-12-16 08:54:50|5774.78|5774.78|5773.92|5773.92|5774.78|5774.78|5773.92|5773.92|0
1639644900000|2021-12-16 08:55:00|5775.07|5775.07|5774.78|5774.78|5775.07|5775.07|5774.78|5774.78|0
1639644910000|2021-12-16 08:55:10|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|5775.07|0
1639644920000|2021-12-16 08:55:20|5775.31|5775.31|5775.31|5775.31|5775.31|5775.31|5775.31|5775.31|0
1639644930000|2021-12-16 08:55:30|5775.07|5775.07|5775.5|5775.5|5775.5|5775.5|5775.07|5775.07|0
1639644940000|2021-12-16 08:55:40|5775.74|5775.74|5775.45|5775.45|5775.74|5775.74|5775.45|5775.45|0
1639644950000|2021-12-16 08:55:50|5775.74|5775.74|5775.45|5775.45|5775.74|5775.74|5775.45|5775.45|0
1639644960000|2021-12-16 08:56:00|5774.66|5774.66|5774.42|5774.42|5774.66|5774.66|5774.42|5774.42|0
1639644970000|2021-12-16 08:56:10|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|0
1639644980000|2021-12-16 08:56:20|5773.33|5773.33|5771.51|5771.51|5773.33|5773.33|5771.51|5771.51|0
1639644990000|2021-12-16 08:56:30|5770.86|5770.86|5770.38|5770.38|5770.86|5770.86|5770.38|5770.38|0
1639645000000|2021-12-16 08:56:40|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1639645010000|2021-12-16 08:56:50|5770.33|5770.33|5770.5|5770.5|5770.54|5770.54|5770.3|5770.3|0
1639645020000|2021-12-16 08:57:00|5771.01|5771.01|5771.82|5771.82|5771.82|5771.82|5771.01|5771.01|0
1639645040000|2021-12-16 08:57:20|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1639645050000|2021-12-16 08:57:30|5771.72|5771.72|5771.15|5771.15|5771.73|5771.73|5771.15|5771.15|0
1639645060000|2021-12-16 08:57:40|5770.58|5770.58|5768.69|5768.69|5770.58|5770.58|5768.69|5768.69|0
1639645070000|2021-12-16 08:57:50|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1639645080000|2021-12-16 08:58:00|5769.1|5769.1|5768.81|5768.81|5769.1|5769.1|5768.81|5768.81|0
1639645090000|2021-12-16 08:58:10|5768.59|5768.59|5768.01|5768.01|5768.59|5768.59|5768.01|5768.01|0
1639645100000|2021-12-16 08:58:20|5767.32|5767.32|5767.11|5767.11|5767.32|5767.32|5767.11|5767.11|0
1639645110000|2021-12-16 08:58:30|5767.4|5767.4|5767.11|5767.11|5767.4|5767.4|5767.11|5767.11|0
1639645120000|2021-12-16 08:58:40|5767.54|5767.54|5767.54|5767.54|5767.54|5767.54|5767.54|5767.54|0
1639645140000|2021-12-16 08:59:00|5768.06|5768.06|5767.6|5767.6|5768.06|5768.06|5767.6|5767.6|0
1639645150000|2021-12-16 08:59:10|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|5767.02|0
1639645160000|2021-12-16 08:59:20|5766.07|5766.07|5764.44|5764.44|5766.07|5766.07|5763.68|5763.68|0
1639645170000|2021-12-16 08:59:30|5764.23|5764.23|5764.18|5764.18|5764.23|5764.23|5764.18|5764.18|0
1639645180000|2021-12-16 08:59:40|5764.19|5764.19|5763.69|5763.69|5764.19|5764.19|5763.69|5763.69|0
1639645190000|2021-12-16 08:59:50|5763.59|5763.59|5762.83|5762.83|5763.59|5763.59|5762.35|5762.35|0
1639645200000|2021-12-16 09:00:00|5762.54|5762.54|5764.35|5764.35|5764.35|5764.35|5762.54|5762.54|0
1639645210000|2021-12-16 09:00:10|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.28|5764.28|0
1639645220000|2021-12-16 09:00:20|5764.81|5764.81|5765.44|5765.44|5765.44|5765.44|5764.75|5764.75|0
1639645230000|2021-12-16 09:00:30|5765.43|5765.43|5765.5|5765.5|5765.5|5765.5|5765.21|5765.21|0
1639645240000|2021-12-16 09:00:40|5765.21|5765.21|5765.64|5765.64|5765.64|5765.64|5765.21|5765.21|0
1639645250000|2021-12-16 09:00:50|5764.95|5764.95|5765.02|5765.02|5765.02|5765.02|5764.95|5764.95|0
1639645260000|2021-12-16 09:01:00|5765.26|5765.26|5765.18|5765.18|5765.26|5765.26|5765.12|5765.12|0
1639645270000|2021-12-16 09:01:10|5764.89|5764.89|5764.41|5764.41|5764.89|5764.89|5764.41|5764.41|0
1639645280000|2021-12-16 09:01:20|5764.89|5764.89|5765.12|5765.12|5765.12|5765.12|5764.89|5764.89|0
1639645300000|2021-12-16 09:01:40|5767.16|5767.16|5768.89|5768.89|5768.89|5768.89|5767.16|5767.16|0
1639645310000|2021-12-16 09:01:50|5768.94|5768.94|5769.63|5769.63|5769.63|5769.63|5768.94|5768.94|0
1639645320000|2021-12-16 09:02:00|5770.16|5770.16|5768.82|5768.82|5770.16|5770.16|5768.82|5768.82|0
1639645330000|2021-12-16 09:02:10|5769.03|5769.03|5769.06|5769.06|5769.06|5769.06|5769.03|5769.03|0
1639645340000|2021-12-16 09:02:20|5769.3|5769.3|5770.12|5770.12|5770.12|5770.12|5769.3|5769.3|0
1639645350000|2021-12-16 09:02:30|5770.41|5770.41|5770.36|5770.36|5770.41|5770.41|5770.36|5770.36|0
1639645360000|2021-12-16 09:02:40|5770.83|5770.83|5771.41|5771.41|5771.41|5771.41|5770.83|5770.83|0
1639645370000|2021-12-16 09:02:50|5771.84|5771.84|5770.76|5770.76|5771.84|5771.84|5770.76|5770.76|0
1639645380000|2021-12-16 09:03:00|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1639645390000|2021-12-16 09:03:10|5769.89|5769.89|5769.2|5769.2|5769.89|5769.89|5769.2|5769.2|0
1639645410000|2021-12-16 09:03:30|5769.95|5769.95|5769.95|5769.95|5769.95|5769.95|5769.95|5769.95|0
1639645420000|2021-12-16 09:03:40|5770.16|5770.16|5770.45|5770.45|5770.45|5770.45|5770.16|5770.16|0
1639645430000|2021-12-16 09:03:50|5769.95|5769.95|5769.66|5769.66|5769.95|5769.95|5769.66|5769.66|0
1639645440000|2021-12-16 09:04:00|5769.64|5769.64|5769.66|5769.66|5769.66|5769.66|5769.64|5769.64|0
1639645450000|2021-12-16 09:04:10|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1639645460000|2021-12-16 09:04:20|5769.15|5769.15|5767.21|5767.21|5769.15|5769.15|5767.21|5767.21|0
1639645470000|2021-12-16 09:04:30|5766.78|5766.78|5766.78|5766.78|5766.78|5766.78|5766.78|5766.78|0
1639645490000|2021-12-16 09:04:50|5766.85|5766.85|5765.99|5765.99|5766.85|5766.85|5765.99|5765.99|0
1639645500000|2021-12-16 09:05:00|5766.03|5766.03|5766.29|5766.29|5766.53|5766.53|5766.03|5766.03|0
1639645510000|2021-12-16 09:05:10|5766.53|5766.53|5767.11|5767.11|5767.11|5767.11|5766.53|5766.53|0
1639645520000|2021-12-16 09:05:20|5767.54|5767.54|5767.99|5767.99|5767.99|5767.99|5767.54|5767.54|0
1639645530000|2021-12-16 09:05:30|5767.75|5767.75|5767.75|5767.75|5767.75|5767.75|5767.75|5767.75|0
1639645540000|2021-12-16 09:05:40|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|0
1639645550000|2021-12-16 09:05:50|5768.02|5768.02|5769.36|5769.36|5769.36|5769.36|5768.02|5768.02|0
1639645560000|2021-12-16 09:06:00|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|5769.07|5769.07|0
1639645580000|2021-12-16 09:06:20|5769.07|5769.07|5769.07|5769.07|5769.07|5769.07|5769.07|5769.07|0
1639645600000|2021-12-16 09:06:40|5768.78|5768.78|5769.72|5769.72|5769.72|5769.72|5768.78|5768.78|0
1639645610000|2021-12-16 09:06:50|5769.93|5769.93|5769.93|5769.93|5769.93|5769.93|5769.93|5769.93|0
1639645620000|2021-12-16 09:07:00|5771.31|5771.31|5774.1|5774.1|5774.1|5774.1|5771.31|5771.31|0
1639645630000|2021-12-16 09:07:10|5773.81|5773.81|5774.05|5774.05|5774.05|5774.05|5773.81|5773.81|0
1639645660000|2021-12-16 09:07:40|5773.76|5773.76|5774.19|5774.19|5774.41|5774.41|5773.76|5773.76|0
1639645670000|2021-12-16 09:07:50|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1639645680000|2021-12-16 09:08:00|5773.62|5773.62|5772.25|5772.25|5773.62|5773.62|5772.25|5772.25|0
1639645690000|2021-12-16 09:08:10|5772.83|5772.83|5772.53|5772.53|5773.07|5773.07|5772.53|5772.53|0
1639645700000|2021-12-16 09:08:20|5772.25|5772.25|5771.67|5771.67|5772.25|5772.25|5771.67|5771.67|0
1639645720000|2021-12-16 09:08:40|5771.66|5771.66|5771.59|5771.59|5771.66|5771.66|5771.59|5771.59|0
1639645730000|2021-12-16 09:08:50|5771.65|5771.65|5768.15|5768.15|5771.69|5771.69|5768.15|5768.15|0
1639645740000|2021-12-16 09:09:00|5767.43|5767.43|5766.58|5766.58|5767.46|5767.46|5766.29|5766.29|0
1639645750000|2021-12-16 09:09:10|5766.61|5766.61|5766.18|5766.18|5766.61|5766.61|5766.18|5766.18|0
1639645760000|2021-12-16 09:09:20|5765.71|5765.71|5765.5|5765.5|5765.71|5765.71|5765.47|5765.47|0
1639645780000|2021-12-16 09:09:40|5764.92|5764.92|5764.63|5764.63|5764.92|5764.92|5764.63|5764.63|0
1639645790000|2021-12-16 09:09:50|5763|5763|5763|5763|5763|5763|5763|5763|0
1639645800000|2021-12-16 09:10:00|5762.57|5762.57|5762.17|5762.17|5762.65|5762.65|5762.17|5762.17|0
1639645810000|2021-12-16 09:10:10|5762.65|5762.65|5762.41|5762.41|5762.65|5762.65|5762.41|5762.41|0
1639645820000|2021-12-16 09:10:20|5762.12|5762.12|5762.6|5762.6|5762.6|5762.6|5762.12|5762.12|0
1639645830000|2021-12-16 09:10:30|5762.64|5762.64|5762.6|5762.6|5762.64|5762.64|5762.6|5762.6|0
1639645840000|2021-12-16 09:10:40|5763.91|5763.91|5765.11|5765.11|5765.16|5765.16|5763.91|5763.91|0
1639645850000|2021-12-16 09:10:50|5765.1|5765.1|5765.79|5765.79|5766.01|5766.01|5765.1|5765.1|0
1639645860000|2021-12-16 09:11:00|5766.08|5766.08|5765.79|5765.79|5766.08|5766.08|5765.79|5765.79|0
1639645870000|2021-12-16 09:11:10|5766.08|5766.08|5765.5|5765.5|5766.08|5766.08|5765.5|5765.5|0
1639645880000|2021-12-16 09:11:20|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|5765.07|0
1639645890000|2021-12-16 09:11:30|5764.78|5764.78|5764.31|5764.31|5764.78|5764.78|5764.31|5764.31|0
1639645900000|2021-12-16 09:11:40|5765.17|5765.17|5765.12|5765.12|5765.17|5765.17|5765.12|5765.12|0
1639645920000|2021-12-16 09:12:00|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|0
1639645930000|2021-12-16 09:12:10|5765.84|5765.84|5765.63|5765.63|5765.84|5765.84|5765.2|5765.2|0
1639645940000|2021-12-16 09:12:20|5765.34|5765.34|5765.34|5765.34|5765.34|5765.34|5765.34|5765.34|0
1639645950000|2021-12-16 09:12:30|5766.2|5766.2|5766.35|5766.35|5766.35|5766.35|5765.91|5765.91|0
1639645960000|2021-12-16 09:12:40|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1639645970000|2021-12-16 09:12:50|5766.63|5766.63|5767.88|5767.88|5768.17|5768.17|5766.63|5766.63|0
1639645980000|2021-12-16 09:13:00|5768.17|5768.17|5768.64|5768.64|5768.64|5768.64|5768.17|5768.17|0
1639645990000|2021-12-16 09:13:10|5770.08|5770.08|5770.26|5770.26|5770.26|5770.26|5770.08|5770.08|0
1639646000000|2021-12-16 09:13:20|5769.97|5769.97|5767.98|5767.98|5769.97|5769.97|5767.98|5767.98|0
1639646010000|2021-12-16 09:13:30|5768.2|5768.2|5768|5768|5768.2|5768.2|5767.96|5767.96|0
1639646020000|2021-12-16 09:13:40|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|0
1639646030000|2021-12-16 09:13:50|5768.07|5768.07|5767.1|5767.1|5768.07|5768.07|5767.1|5767.1|0
1639646060000|2021-12-16 09:14:20|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1639646070000|2021-12-16 09:14:30|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|0
1639646080000|2021-12-16 09:14:40|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|5767.32|0
1639646090000|2021-12-16 09:14:50|5767.03|5767.03|5767.32|5767.32|5767.32|5767.32|5767.03|5767.03|0
1639646100000|2021-12-16 09:15:00|5766.84|5766.84|5764.67|5764.67|5766.84|5766.84|5764.4|5764.4|0
1639646110000|2021-12-16 09:15:10|5764.57|5764.57|5763.44|5763.44|5764.57|5764.57|5763.44|5763.44|0
1639646140000|2021-12-16 09:15:40|5763.37|5763.37|5763.32|5763.32|5763.37|5763.37|5763.08|5763.08|0
1639646160000|2021-12-16 09:16:00|5763.31|5763.31|5762.72|5762.72|5763.31|5763.31|5762.72|5762.72|0
1639646180000|2021-12-16 09:16:20|5762.74|5762.74|5761.79|5761.79|5762.74|5762.74|5761.79|5761.79|0
1639646190000|2021-12-16 09:16:30|5761.14|5761.14|5760.5|5760.5|5761.14|5761.14|5760.5|5760.5|0
1639646200000|2021-12-16 09:16:40|5759.92|5759.92|5759.61|5759.61|5759.92|5759.92|5759.61|5759.61|0
1639646210000|2021-12-16 09:16:50|5759.58|5759.58|5759.1|5759.1|5759.58|5759.58|5759.1|5759.1|0
1639646220000|2021-12-16 09:17:00|5758.86|5758.86|5759.6|5759.6|5759.6|5759.6|5758.86|5758.86|0
1639646230000|2021-12-16 09:17:10|5759.36|5759.36|5759.08|5759.08|5759.36|5759.36|5759.08|5759.08|0
1639646240000|2021-12-16 09:17:20|5759.31|5759.31|5759.53|5759.53|5759.53|5759.53|5759.31|5759.31|0
1639646260000|2021-12-16 09:17:40|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|5759.24|0
1639646270000|2021-12-16 09:17:50|5758.81|5758.81|5758.81|5758.81|5758.81|5758.81|5758.81|5758.81|0
1639646280000|2021-12-16 09:18:00|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|0
1639646290000|2021-12-16 09:18:10|5758.23|5758.23|5755.53|5755.53|5758.23|5758.23|5755.53|5755.53|0
1639646300000|2021-12-16 09:18:20|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|0
1639646320000|2021-12-16 09:18:40|5755.23|5755.23|5755.49|5755.49|5755.49|5755.49|5755.23|5755.23|0
1639646330000|2021-12-16 09:18:50|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|5755.28|0
1639646340000|2021-12-16 09:19:00|5754.56|5754.56|5753.06|5753.06|5754.56|5754.56|5753.06|5753.06|0
1639646350000|2021-12-16 09:19:10|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|0
1639646360000|2021-12-16 09:19:20|5752.74|5752.74|5752.98|5752.98|5752.98|5752.98|5752.74|5752.74|0
1639646370000|2021-12-16 09:19:30|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|0
1639646390000|2021-12-16 09:19:50|5752.91|5752.91|5752.33|5752.33|5752.91|5752.91|5752.33|5752.33|0
1639646400000|2021-12-16 09:20:00|5752.62|5752.62|5749.46|5749.46|5752.62|5752.62|5749.46|5749.46|0
1639646420000|2021-12-16 09:20:20|5749.03|5749.03|5748.82|5748.82|5749.03|5749.03|5748.82|5748.82|0
1639646430000|2021-12-16 09:20:30|5748.53|5748.53|5748.53|5748.53|5748.53|5748.53|5748.53|5748.53|0
1639646440000|2021-12-16 09:20:40|5748.72|5748.72|5749.17|5749.17|5749.46|5749.46|5748.72|5748.72|0
1639646450000|2021-12-16 09:20:50|5748.89|5748.89|5748.11|5748.11|5748.89|5748.89|5748.11|5748.11|0
1639646460000|2021-12-16 09:21:00|5747.82|5747.82|5745.96|5745.96|5747.82|5747.82|5745.96|5745.96|0
1639646470000|2021-12-16 09:21:10|5745.48|5745.48|5745.5|5745.5|5745.5|5745.5|5745.27|5745.27|0
1639646480000|2021-12-16 09:21:20|5745.27|5745.27|5744.62|5744.62|5745.27|5745.27|5744.62|5744.62|0
1639646490000|2021-12-16 09:21:30|5743.75|5743.75|5744.33|5744.33|5744.33|5744.33|5743.75|5743.75|0
1639646500000|2021-12-16 09:21:40|5745.53|5745.53|5746.03|5746.03|5746.03|5746.03|5745.53|5745.53|0
1639646510000|2021-12-16 09:21:50|5745.82|5745.82|5745.24|5745.24|5745.82|5745.82|5745.17|5745.17|0
1639646520000|2021-12-16 09:22:00|5745|5745|5745|5745|5745|5745|5745|5745|0
1639646530000|2021-12-16 09:22:10|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|0
1639646540000|2021-12-16 09:22:20|5744.02|5744.02|5744.98|5744.98|5744.98|5744.98|5744.02|5744.02|0
1639646550000|2021-12-16 09:22:30|5745.3|5745.3|5746.82|5746.82|5746.82|5746.82|5745.3|5745.3|0
1639646560000|2021-12-16 09:22:40|5748.25|5748.25|5748.25|5748.25|5748.25|5748.25|5748.25|5748.25|0
1639646570000|2021-12-16 09:22:50|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|5748.89|0
1639646580000|2021-12-16 09:23:00|5748.93|5748.93|5748.91|5748.91|5748.93|5748.93|5748.91|5748.91|0
1639646590000|2021-12-16 09:23:10|5748.48|5748.48|5748.44|5748.44|5748.48|5748.48|5748.44|5748.44|0
1639646600000|2021-12-16 09:23:20|5748.73|5748.73|5750.07|5750.07|5750.07|5750.07|5748.73|5748.73|0
1639646630000|2021-12-16 09:23:50|5749.85|5749.85|5749.62|5749.62|5749.85|5749.85|5749.62|5749.62|0
1639646640000|2021-12-16 09:24:00|5749.33|5749.33|5749.33|5749.33|5749.33|5749.33|5749.04|5749.04|0
1639646670000|2021-12-16 09:24:30|5748.9|5748.9|5748.61|5748.61|5748.9|5748.9|5748.61|5748.61|0
1639646680000|2021-12-16 09:24:40|5748.37|5748.37|5747.15|5747.15|5748.37|5748.37|5747.15|5747.15|0
1639646690000|2021-12-16 09:24:50|5747.41|5747.41|5748.2|5748.2|5748.2|5748.2|5747.41|5747.41|0
1639646710000|2021-12-16 09:25:10|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|0
1639646720000|2021-12-16 09:25:20|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|0
1639646730000|2021-12-16 09:25:30|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|0
1639646740000|2021-12-16 09:25:40|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|0
1639646750000|2021-12-16 09:25:50|5748.66|5748.66|5749.52|5749.52|5749.74|5749.74|5748.66|5748.66|0
1639646760000|2021-12-16 09:26:00|5749.24|5749.24|5750.03|5750.03|5750.03|5750.03|5749.24|5749.24|0
1639646770000|2021-12-16 09:26:10|5750.24|5750.24|5750.94|5750.94|5750.94|5750.94|5750.24|5750.24|0
1639646780000|2021-12-16 09:26:20|5751.41|5751.41|5750.51|5750.51|5751.41|5751.41|5750.51|5750.51|0
1639646800000|2021-12-16 09:26:40|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|5750.22|0
1639646810000|2021-12-16 09:26:50|5749.79|5749.79|5749.57|5749.57|5749.79|5749.79|5749.57|5749.57|0
1639646820000|2021-12-16 09:27:00|5748.62|5748.62|5748.65|5748.65|5748.65|5748.65|5748.61|5748.61|0
1639646840000|2021-12-16 09:27:20|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|0
1639646850000|2021-12-16 09:27:30|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|0
1639646860000|2021-12-16 09:27:40|5747.2|5747.2|5746.13|5746.13|5747.2|5747.2|5745.84|5745.84|0
1639646870000|2021-12-16 09:27:50|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|0
1639646880000|2021-12-16 09:28:00|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|5746.13|0
1639646890000|2021-12-16 09:28:10|5746.42|5746.42|5744.2|5744.2|5746.42|5746.42|5743.84|5743.84|0
1639646900000|2021-12-16 09:28:20|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1639646910000|2021-12-16 09:28:30|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|0
1639646920000|2021-12-16 09:28:40|5743.6|5743.6|5742.89|5742.89|5743.6|5743.6|5742.84|5742.84|0
1639646930000|2021-12-16 09:28:50|5742.85|5742.85|5742.35|5742.35|5742.85|5742.85|5742.35|5742.35|0
1639646940000|2021-12-16 09:29:00|5742.32|5742.32|5741.44|5741.44|5742.32|5742.32|5741.44|5741.44|0
1639646950000|2021-12-16 09:29:10|5741.43|5741.43|5741.67|5741.67|5741.67|5741.67|5741.43|5741.43|0
1639646960000|2021-12-16 09:29:20|5741.89|5741.89|5742.17|5742.17|5742.17|5742.17|5741.89|5741.89|0
1639646970000|2021-12-16 09:29:30|5741.96|5741.96|5740.55|5740.55|5741.96|5741.96|5740.55|5740.55|0
1639646980000|2021-12-16 09:29:40|5740.57|5740.57|5740.79|5740.79|5740.79|5740.79|5740.56|5740.56|0
1639646990000|2021-12-16 09:29:50|5741.08|5741.08|5741.08|5741.08|5741.08|5741.08|5741.08|5741.08|0
1639647000000|2021-12-16 09:30:00|5742.04|5742.04|5742.01|5742.01|5742.87|5742.87|5742.01|5742.01|0
1639647010000|2021-12-16 09:30:10|5742.11|5742.11|5742.64|5742.64|5742.64|5742.64|5742.11|5742.11|0
1639647020000|2021-12-16 09:30:20|5743.96|5743.96|5743.98|5743.98|5743.98|5743.98|5743.96|5743.96|0
1639647060000|2021-12-16 09:31:00|5743.55|5743.55|5743.31|5743.31|5743.55|5743.55|5743.31|5743.31|0
1639647070000|2021-12-16 09:31:10|5743.89|5743.89|5744.1|5744.1|5744.1|5744.1|5743.89|5743.89|0
1639647080000|2021-12-16 09:31:20|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|0
1639647100000|2021-12-16 09:31:40|5743.24|5743.24|5743.02|5743.02|5743.24|5743.24|5743.02|5743.02|0
1639647110000|2021-12-16 09:31:50|5743.24|5743.24|5743.48|5743.48|5743.48|5743.48|5743.24|5743.24|0
1639647120000|2021-12-16 09:32:00|5743.91|5743.91|5746.49|5746.49|5746.49|5746.49|5743.91|5743.91|0
1639647130000|2021-12-16 09:32:10|5746.78|5746.78|5746.7|5746.7|5746.78|5746.78|5746.49|5746.49|0
1639647140000|2021-12-16 09:32:20|5747.28|5747.28|5748|5748|5748|5748|5747.28|5747.28|0
1639647150000|2021-12-16 09:32:30|5749.07|5749.07|5749.32|5749.32|5749.32|5749.32|5749.07|5749.07|0
1639647160000|2021-12-16 09:32:40|5750.23|5750.23|5750.23|5750.23|5750.23|5750.23|5750.23|5750.23|0
1639647180000|2021-12-16 09:33:00|5749.15|5749.15|5747.96|5747.96|5749.15|5749.15|5747.96|5747.96|0
1639647200000|2021-12-16 09:33:20|5747.67|5747.67|5747.67|5747.67|5747.67|5747.67|5747.67|5747.67|0
1639647220000|2021-12-16 09:33:40|5747.38|5747.38|5746.63|5746.63|5747.38|5747.38|5746.63|5746.63|0
1639647230000|2021-12-16 09:33:50|5746.18|5746.18|5746.42|5746.42|5746.42|5746.42|5746.18|5746.18|0
1639647240000|2021-12-16 09:34:00|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|0
1639647250000|2021-12-16 09:34:10|5746.67|5746.67|5746.67|5746.67|5746.88|5746.88|5746.67|5746.67|0
1639647260000|2021-12-16 09:34:20|5746.43|5746.43|5746|5746|5746.43|5746.43|5746|5746|0
1639647270000|2021-12-16 09:34:30|5746.01|5746.01|5746.01|5746.01|5746.01|5746.01|5746.01|5746.01|0
1639647280000|2021-12-16 09:34:40|5746.02|5746.02|5747.81|5747.81|5747.81|5747.81|5746.02|5746.02|0
1639647300000|2021-12-16 09:35:00|5746.66|5746.66|5746.71|5746.71|5746.71|5746.71|5746.18|5746.18|0
1639647310000|2021-12-16 09:35:10|5747|5747|5747|5747|5747|5747|5747|5747|0
1639647330000|2021-12-16 09:35:30|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|0
1639647340000|2021-12-16 09:35:40|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|0
1639647350000|2021-12-16 09:35:50|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|0
1639647360000|2021-12-16 09:36:00|5746.17|5746.17|5745.88|5745.88|5746.17|5746.17|5745.88|5745.88|0
1639647370000|2021-12-16 09:36:10|5745.16|5745.16|5745.25|5745.25|5745.25|5745.25|5745.16|5745.16|0
1639647390000|2021-12-16 09:36:30|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|0
1639647400000|2021-12-16 09:36:40|5745.18|5745.18|5741.62|5741.62|5745.18|5745.18|5741.62|5741.62|0
1639647410000|2021-12-16 09:36:50|5741.59|5741.59|5741.8|5741.8|5741.83|5741.83|5741.54|5741.54|0
1639647430000|2021-12-16 09:37:10|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1639647440000|2021-12-16 09:37:20|5740.14|5740.14|5739.71|5739.71|5740.14|5740.14|5739.71|5739.71|0
1639647450000|2021-12-16 09:37:30|5739.66|5739.66|5739.7|5739.7|5739.7|5739.7|5739.66|5739.66|0
1639647460000|2021-12-16 09:37:40|5739.68|5739.68|5739.74|5739.74|5739.74|5739.74|5739.67|5739.67|0
1639647470000|2021-12-16 09:37:50|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1639647480000|2021-12-16 09:38:00|5740.32|5740.32|5739.02|5739.02|5740.32|5740.32|5739.02|5739.02|0
1639647490000|2021-12-16 09:38:10|5738.99|5738.99|5736.44|5736.44|5738.99|5738.99|5736.44|5736.44|0
1639647500000|2021-12-16 09:38:20|5735.79|5735.79|5735.79|5735.79|5735.79|5735.79|5735.79|5735.79|0
1639647510000|2021-12-16 09:38:30|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|0
1639647530000|2021-12-16 09:38:50|5734.79|5734.79|5734.79|5734.79|5734.79|5734.79|5734.79|5734.79|0
1639647540000|2021-12-16 09:39:00|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|5734.55|0
1639647550000|2021-12-16 09:39:10|5734.79|5734.79|5734.39|5734.39|5734.79|5734.79|5734.36|5734.36|0
1639647560000|2021-12-16 09:39:20|5733.96|5733.96|5733.42|5733.42|5733.96|5733.96|5733.38|5733.38|0
1639647570000|2021-12-16 09:39:30|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|0
1639647580000|2021-12-16 09:39:40|5733.42|5733.42|5733.16|5733.16|5733.46|5733.46|5733.16|5733.16|0
1639647590000|2021-12-16 09:39:50|5732.87|5732.87|5732.87|5732.87|5732.87|5732.87|5732.87|5732.87|0
1639647600000|2021-12-16 09:40:00|5731.91|5731.91|5731.63|5731.63|5731.91|5731.91|5731.63|5731.63|0
1639647610000|2021-12-16 09:40:10|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|5730.98|0
1639647620000|2021-12-16 09:40:20|5730.69|5730.69|5731.27|5731.27|5731.27|5731.27|5730.69|5730.69|0
1639647630000|2021-12-16 09:40:30|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|0
1639647640000|2021-12-16 09:40:40|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|0
1639647650000|2021-12-16 09:40:50|5730.75|5730.75|5730.32|5730.32|5730.75|5730.75|5730.32|5730.32|0
1639647660000|2021-12-16 09:41:00|5729.51|5729.51|5729.13|5729.13|5729.51|5729.51|5729.13|5729.13|0
1639647680000|2021-12-16 09:41:20|5729.09|5729.09|5728.64|5728.64|5729.09|5729.09|5728.64|5728.64|0
1639647690000|2021-12-16 09:41:30|5728.61|5728.61|5731.07|5731.07|5731.08|5731.08|5728.61|5728.61|0
1639647710000|2021-12-16 09:41:50|5731.31|5731.31|5731.52|5731.52|5731.52|5731.52|5731.07|5731.07|0
1639647720000|2021-12-16 09:42:00|5732.39|5732.39|5731.96|5731.96|5732.39|5732.39|5731.96|5731.96|0
1639647730000|2021-12-16 09:42:10|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|0
1639647740000|2021-12-16 09:42:20|5731.17|5731.17|5730.95|5730.95|5731.17|5731.17|5730.95|5730.95|0
1639647750000|2021-12-16 09:42:30|5731.24|5731.24|5732.02|5732.02|5732.02|5732.02|5731.24|5731.24|0
1639647780000|2021-12-16 09:43:00|5732.89|5732.89|5732.89|5732.89|5732.89|5732.89|5732.89|5732.89|0
1639647790000|2021-12-16 09:43:10|5733.12|5733.12|5733.12|5733.12|5733.12|5733.12|5733.12|5733.12|0
1639647800000|2021-12-16 09:43:20|5733.34|5733.34|5733.34|5733.34|5733.34|5733.34|5733.34|5733.34|0
1639647820000|2021-12-16 09:43:40|5734.5|5734.5|5734.5|5734.5|5734.5|5734.5|5734.5|5734.5|0
1639647830000|2021-12-16 09:43:50|5734.21|5734.21|5736.13|5736.13|5736.13|5736.13|5734.21|5734.21|0
1639647840000|2021-12-16 09:44:00|5736.15|5736.15|5736.16|5736.16|5736.16|5736.16|5736.15|5736.15|0
1639647850000|2021-12-16 09:44:10|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|5736.59|0
1639647870000|2021-12-16 09:44:30|5736.38|5736.38|5738.17|5738.17|5738.24|5738.24|5736.38|5736.38|0
1639647880000|2021-12-16 09:44:40|5738.2|5738.2|5738.67|5738.67|5738.67|5738.67|5738.2|5738.2|0
1639647890000|2021-12-16 09:44:50|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|0
1639647900000|2021-12-16 09:45:00|5738.29|5738.29|5738.24|5738.24|5738.29|5738.29|5738.24|5738.24|0
1639647920000|2021-12-16 09:45:20|5738.48|5738.48|5738.48|5738.48|5738.48|5738.48|5738.48|5738.48|0
1639647940000|2021-12-16 09:45:40|5739.06|5739.06|5738.15|5738.15|5739.06|5739.06|5738.15|5738.15|0
1639647950000|2021-12-16 09:45:50|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|0
1639647960000|2021-12-16 09:46:00|5736.9|5736.9|5736.91|5736.91|5736.91|5736.91|5736.87|5736.87|0
1639647970000|2021-12-16 09:46:10|5736.22|5736.22|5736.22|5736.22|5736.22|5736.22|5736.22|5736.22|0
1639647980000|2021-12-16 09:46:20|5736.16|5736.16|5735.8|5735.8|5736.16|5736.16|5735.8|5735.8|0
1639647990000|2021-12-16 09:46:30|5735.78|5735.78|5737.16|5737.16|5737.16|5737.16|5735.78|5735.78|0
1639648000000|2021-12-16 09:46:40|5737.74|5737.74|5738.06|5738.06|5738.1|5738.1|5737.74|5737.74|0
1639648010000|2021-12-16 09:46:50|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|5738.05|0
1639648020000|2021-12-16 09:47:00|5738.06|5738.06|5738.06|5738.06|5738.06|5738.06|5738.06|5738.06|0
1639648030000|2021-12-16 09:47:10|5739.49|5739.49|5740.57|5740.57|5740.57|5740.57|5739.49|5739.49|0
1639648040000|2021-12-16 09:47:20|5740.81|5740.81|5741.67|5741.67|5741.67|5741.67|5740.81|5740.81|0
1639648050000|2021-12-16 09:47:30|5741.73|5741.73|5741.71|5741.71|5741.73|5741.73|5741.71|5741.71|0
1639648070000|2021-12-16 09:47:50|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|0
1639648080000|2021-12-16 09:48:00|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|0
1639648090000|2021-12-16 09:48:10|5742.01|5742.01|5743.49|5743.49|5743.71|5743.71|5742.01|5742.01|0
1639648100000|2021-12-16 09:48:20|5743.51|5743.51|5742.1|5742.1|5743.51|5743.51|5742.1|5742.1|0
1639648120000|2021-12-16 09:48:40|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|0
1639648130000|2021-12-16 09:48:50|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|0
1639648150000|2021-12-16 09:49:10|5741.88|5741.88|5741.16|5741.16|5741.88|5741.88|5741.16|5741.16|0
1639648160000|2021-12-16 09:49:20|5741.38|5741.38|5740.9|5740.9|5741.38|5741.38|5740.9|5740.9|0
1639648170000|2021-12-16 09:49:30|5741.35|5741.35|5741.68|5741.68|5741.7|5741.7|5741.35|5741.35|0
1639648180000|2021-12-16 09:49:40|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|0
1639648190000|2021-12-16 09:49:50|5741.44|5741.44|5741.68|5741.68|5741.68|5741.68|5741.44|5741.44|0
1639648200000|2021-12-16 09:50:00|5742.55|5742.55|5741.97|5741.97|5742.55|5742.55|5741.97|5741.97|0
1639648210000|2021-12-16 09:50:10|5742.03|5742.03|5743.02|5743.02|5743.02|5743.02|5742.03|5742.03|0
1639648220000|2021-12-16 09:50:20|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1639648230000|2021-12-16 09:50:30|5742.5|5742.5|5741.92|5741.92|5742.5|5742.5|5741.92|5741.92|0
1639648260000|2021-12-16 09:51:00|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|0
1639648280000|2021-12-16 09:51:20|5741.9|5741.9|5741.25|5741.25|5741.9|5741.9|5741.25|5741.25|0
1639648290000|2021-12-16 09:51:30|5741.49|5741.49|5741.44|5741.44|5741.49|5741.49|5741.44|5741.44|0
1639648300000|2021-12-16 09:51:40|5741.41|5741.41|5741.44|5741.44|5741.45|5741.45|5741.41|5741.41|0
1639648310000|2021-12-16 09:51:50|5741.87|5741.87|5741.88|5741.88|5741.88|5741.88|5741.87|5741.87|0
1639648320000|2021-12-16 09:52:00|5741.85|5741.85|5742.78|5742.78|5742.78|5742.78|5741.85|5741.85|0
1639648330000|2021-12-16 09:52:10|5742.99|5742.99|5743.3|5743.3|5743.3|5743.3|5742.99|5742.99|0
1639648350000|2021-12-16 09:52:30|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|0
1639648360000|2021-12-16 09:52:40|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|5742.97|0
1639648370000|2021-12-16 09:52:50|5742.68|5742.68|5742.23|5742.23|5742.68|5742.68|5742.23|5742.23|0
1639648380000|2021-12-16 09:53:00|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|5742.01|0
1639648390000|2021-12-16 09:53:10|5742.23|5742.23|5741.77|5741.77|5742.23|5742.23|5741.77|5741.77|0
1639648400000|2021-12-16 09:53:20|5741.56|5741.56|5742.23|5742.23|5742.44|5742.44|5741.56|5741.56|0
1639648410000|2021-12-16 09:53:30|5742.01|5742.01|5740|5740|5742.01|5742.01|5740|5740|0
1639648430000|2021-12-16 09:53:50|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|0
1639648440000|2021-12-16 09:54:00|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|5740.64|0
1639648450000|2021-12-16 09:54:10|5740.88|5740.88|5740.67|5740.67|5740.88|5740.88|5740.67|5740.67|0
1639648470000|2021-12-16 09:54:30|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1639648480000|2021-12-16 09:54:40|5740.6|5740.6|5740.32|5740.32|5740.63|5740.63|5740.32|5740.32|0
1639648490000|2021-12-16 09:54:50|5740.3|5740.3|5740.17|5740.17|5740.3|5740.3|5740.17|5740.17|0
1639648500000|2021-12-16 09:55:00|5739.96|5739.96|5739.72|5739.72|5739.96|5739.96|5739.72|5739.72|0
1639648510000|2021-12-16 09:55:10|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|5739.43|0
1639648520000|2021-12-16 09:55:20|5739.41|5739.41|5739.86|5739.86|5740.15|5740.15|5739.41|5739.41|0
1639648540000|2021-12-16 09:55:40|5740.44|5740.44|5740.44|5740.44|5740.44|5740.44|5740.44|5740.44|0
1639648550000|2021-12-16 09:55:50|5740.66|5740.66|5738.12|5738.12|5740.66|5740.66|5738.07|5738.07|0
1639648560000|2021-12-16 09:56:00|5738.15|5738.15|5738.08|5738.08|5738.15|5738.15|5737.5|5737.5|0
1639648570000|2021-12-16 09:56:10|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|5738.51|0
1639648580000|2021-12-16 09:56:20|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|5737.93|0
1639648600000|2021-12-16 09:56:40|5736.98|5736.98|5736.98|5736.98|5736.98|5736.98|5736.98|5736.98|0
1639648610000|2021-12-16 09:56:50|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|5736.69|0
1639648630000|2021-12-16 09:57:10|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|0
1639648650000|2021-12-16 09:57:30|5736.95|5736.95|5737.93|5737.93|5737.93|5737.93|5736.95|5736.95|0
1639648660000|2021-12-16 09:57:40|5737.95|5737.95|5738.26|5738.26|5738.26|5738.26|5737.95|5737.95|0
1639648680000|2021-12-16 09:58:00|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|0
1639648690000|2021-12-16 09:58:10|5738.48|5738.48|5738.19|5738.19|5738.48|5738.48|5738.19|5738.19|0
1639648700000|2021-12-16 09:58:20|5738.22|5738.22|5738.22|5738.22|5738.22|5738.22|5738.22|5738.22|0
1639648710000|2021-12-16 09:58:30|5737.98|5737.98|5738.87|5738.87|5738.87|5738.87|5737.98|5737.98|0
1639648730000|2021-12-16 09:58:50|5738.44|5738.44|5739.97|5739.97|5739.97|5739.97|5738.44|5738.44|0
1639648740000|2021-12-16 09:59:00|5740.69|5740.69|5740.48|5740.48|5740.69|5740.69|5740.48|5740.48|0
1639648760000|2021-12-16 09:59:20|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|0
1639648790000|2021-12-16 09:59:50|5741.1|5741.1|5741.34|5741.34|5741.34|5741.34|5741.1|5741.1|0
1639648800000|2021-12-16 10:00:00|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|5741.58|0
1639648820000|2021-12-16 10:00:20|5741.87|5741.87|5741.39|5741.39|5741.87|5741.87|5741.39|5741.39|0
1639648830000|2021-12-16 10:00:30|5741.42|5741.42|5741.42|5741.42|5741.42|5741.42|5741.42|5741.42|0
1639648840000|2021-12-16 10:00:40|5740.54|5740.54|5740.25|5740.25|5740.54|5740.54|5740.25|5740.25|0
1639648850000|2021-12-16 10:00:50|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|0
1639648860000|2021-12-16 10:01:00|5739.38|5739.38|5738.67|5738.67|5739.38|5739.38|5738.67|5738.67|0
1639648880000|2021-12-16 10:01:20|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1639648890000|2021-12-16 10:01:30|5739.16|5739.16|5739.16|5739.16|5739.16|5739.16|5739.16|5739.16|0
1639648900000|2021-12-16 10:01:40|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|0
1639648910000|2021-12-16 10:01:50|5739.13|5739.13|5739.37|5739.37|5739.37|5739.37|5739.13|5739.13|0
1639648920000|2021-12-16 10:02:00|5739.9|5739.9|5740.06|5740.06|5740.06|5740.06|5739.85|5739.85|0
1639648930000|2021-12-16 10:02:10|5740.3|5740.3|5740.13|5740.13|5740.37|5740.37|5740.08|5740.08|0
1639648960000|2021-12-16 10:02:40|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|0
1639648970000|2021-12-16 10:02:50|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|5739.56|0
1639648980000|2021-12-16 10:03:00|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|5739.85|0
1639648990000|2021-12-16 10:03:10|5740.13|5740.13|5740.16|5740.16|5740.37|5740.37|5740.13|5740.13|0
1639649000000|2021-12-16 10:03:20|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|0
1639649020000|2021-12-16 10:03:40|5739.36|5739.36|5739.08|5739.08|5739.36|5739.36|5739.08|5739.08|0
1639649040000|2021-12-16 10:04:00|5738.12|5738.12|5737.69|5737.69|5738.12|5738.12|5737.69|5737.69|0
1639649050000|2021-12-16 10:04:10|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|0
1639649080000|2021-12-16 10:04:40|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|5738.37|0
1639649090000|2021-12-16 10:04:50|5738.36|5738.36|5737.88|5737.88|5738.65|5738.65|5737.88|5737.88|0
1639649100000|2021-12-16 10:05:00|5737.83|5737.83|5737.94|5737.94|5737.94|5737.94|5737.83|5737.83|0
1639649110000|2021-12-16 10:05:10|5738.16|5738.16|5738.16|5738.16|5738.16|5738.16|5738.16|5738.16|0
1639649120000|2021-12-16 10:05:20|5737.87|5737.87|5737.63|5737.63|5737.87|5737.87|5737.63|5737.63|0
1639649130000|2021-12-16 10:05:30|5736.48|5736.48|5736.26|5736.26|5736.48|5736.48|5736.26|5736.26|0
1639649150000|2021-12-16 10:05:50|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|5736.32|0
1639649160000|2021-12-16 10:06:00|5736.08|5736.08|5736.94|5736.94|5736.94|5736.94|5736.08|5736.08|0
1639649180000|2021-12-16 10:06:20|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|0
1639649190000|2021-12-16 10:06:30|5738|5738|5737.42|5737.42|5738|5738|5737.42|5737.42|0
1639649200000|2021-12-16 10:06:40|5737.2|5737.2|5736.7|5736.7|5737.2|5737.2|5736.7|5736.7|0
1639649210000|2021-12-16 10:06:50|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|5736.27|0
1639649230000|2021-12-16 10:07:10|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|0
1639649240000|2021-12-16 10:07:20|5734.86|5734.86|5735.15|5735.15|5735.15|5735.15|5734.86|5734.86|0
1639649250000|2021-12-16 10:07:30|5735.58|5735.58|5735.58|5735.58|5735.58|5735.58|5735.58|5735.58|0
1639649260000|2021-12-16 10:07:40|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|5735.6|0
1639649280000|2021-12-16 10:08:00|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|0
1639649300000|2021-12-16 10:08:20|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|0
1639649310000|2021-12-16 10:08:30|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1639649330000|2021-12-16 10:08:50|5734.67|5734.67|5734.38|5734.38|5734.67|5734.67|5734.38|5734.38|0
1639649360000|2021-12-16 10:09:20|5733.43|5733.43|5733.7|5733.7|5733.7|5733.7|5732.94|5732.94|0
1639649370000|2021-12-16 10:09:30|5734.13|5734.13|5734.13|5734.13|5734.13|5734.13|5734.13|5734.13|0
1639649380000|2021-12-16 10:09:40|5734.64|5734.64|5734.42|5734.42|5734.64|5734.64|5734.42|5734.42|0
1639649390000|2021-12-16 10:09:50|5734.66|5734.66|5734.66|5734.66|5734.66|5734.66|5734.66|5734.66|0
1639649410000|2021-12-16 10:10:10|5734.59|5734.59|5734.59|5734.59|5734.59|5734.59|5734.59|5734.59|0
1639649440000|2021-12-16 10:10:40|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1639649460000|2021-12-16 10:11:00|5735.81|5735.81|5735.6|5735.6|5735.81|5735.81|5735.6|5735.6|0
1639649480000|2021-12-16 10:11:20|5735.17|5735.17|5734.88|5734.88|5735.17|5735.17|5734.88|5734.88|0
1639649490000|2021-12-16 10:11:30|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|0
1639649500000|2021-12-16 10:11:40|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|5735.51|0
1639649510000|2021-12-16 10:11:50|5735.52|5735.52|5735.26|5735.26|5735.54|5735.54|5735.26|5735.26|0
1639649520000|2021-12-16 10:12:00|5735.04|5735.04|5735.04|5735.04|5735.04|5735.04|5735.04|5735.04|0
1639649530000|2021-12-16 10:12:10|5735.33|5735.33|5735.63|5735.63|5735.63|5735.63|5735.33|5735.33|0
1639649550000|2021-12-16 10:12:30|5735.65|5735.65|5735.65|5735.65|5735.65|5735.65|5735.65|5735.65|0
1639649560000|2021-12-16 10:12:40|5735.64|5735.64|5735.64|5735.64|5735.64|5735.64|5735.64|5735.64|0
1639649570000|2021-12-16 10:12:50|5735.58|5735.58|5735.53|5735.53|5735.8|5735.8|5735.48|5735.48|0
1639649580000|2021-12-16 10:13:00|5735.75|5735.75|5735.81|5735.81|5735.81|5735.81|5735.74|5735.74|0
1639649590000|2021-12-16 10:13:10|5736.28|5736.28|5735.66|5735.66|5736.28|5736.28|5735.66|5735.66|0
1639649600000|2021-12-16 10:13:20|5736.23|5736.23|5736.23|5736.23|5736.23|5736.23|5736.23|5736.23|0
1639649630000|2021-12-16 10:13:50|5736.18|5736.18|5735.9|5735.9|5736.18|5736.18|5735.9|5735.9|0
1639649640000|2021-12-16 10:14:00|5735.42|5735.42|5734.46|5734.46|5735.85|5735.85|5734.46|5734.46|0
1639649680000|2021-12-16 10:14:40|5734.75|5734.75|5734.82|5734.82|5734.82|5734.82|5734.75|5734.75|0
1639649700000|2021-12-16 10:15:00|5735.4|5735.4|5736.04|5736.04|5736.04|5736.04|5735.4|5735.4|0
1639649740000|2021-12-16 10:15:40|5735.46|5735.46|5736.61|5736.61|5736.61|5736.61|5735.46|5735.46|0
1639649760000|2021-12-16 10:16:00|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|0
1639649790000|2021-12-16 10:16:30|5737.43|5737.43|5737.96|5737.96|5737.96|5737.96|5737.43|5737.43|0
1639649800000|2021-12-16 10:16:40|5738.82|5738.82|5738.53|5738.53|5738.82|5738.82|5738.53|5738.53|0
1639649820000|2021-12-16 10:17:00|5738.82|5738.82|5738.53|5738.53|5738.82|5738.82|5738.53|5738.53|0
1639649830000|2021-12-16 10:17:10|5738.55|5738.55|5739.45|5739.45|5739.45|5739.45|5738.55|5738.55|0
1639649840000|2021-12-16 10:17:20|5740.31|5740.31|5742.29|5742.29|5742.29|5742.29|5740.01|5740.01|0
1639649850000|2021-12-16 10:17:30|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|0
1639649860000|2021-12-16 10:17:40|5742.09|5742.09|5742.31|5742.31|5742.31|5742.31|5742.09|5742.09|0
1639649870000|2021-12-16 10:17:50|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1639649880000|2021-12-16 10:18:00|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|5742.31|0
1639649890000|2021-12-16 10:18:10|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1639649900000|2021-12-16 10:18:20|5742.25|5742.25|5742.25|5742.25|5742.27|5742.27|5742.25|5742.25|0
1639649910000|2021-12-16 10:18:30|5742.49|5742.49|5742.86|5742.86|5743.07|5743.07|5742.49|5742.49|0
1639649930000|2021-12-16 10:18:50|5742.57|5742.57|5742.35|5742.35|5742.57|5742.57|5742.35|5742.35|0
1639649940000|2021-12-16 10:19:00|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|0
1639649950000|2021-12-16 10:19:10|5742.07|5742.07|5742.29|5742.29|5742.29|5742.29|5741.79|5741.79|0
1639649970000|2021-12-16 10:19:30|5742.31|5742.31|5742.55|5742.55|5742.55|5742.55|5742.31|5742.31|0
1639649990000|2021-12-16 10:19:50|5742.26|5742.26|5741.5|5741.5|5742.55|5742.55|5741.5|5741.5|0
1639650000000|2021-12-16 10:20:00|5741.29|5741.29|5740.92|5740.92|5741.29|5741.29|5740.71|5740.71|0
1639650010000|2021-12-16 10:20:10|5741.35|5741.35|5742.29|5742.29|5742.51|5742.51|5741.35|5741.35|0
1639650020000|2021-12-16 10:20:20|5741.14|5741.14|5741.72|5741.72|5741.74|5741.74|5741.14|5741.14|0
1639650030000|2021-12-16 10:20:30|5741.75|5741.75|5741.75|5741.75|5741.76|5741.76|5741.75|5741.75|0
1639650050000|2021-12-16 10:20:50|5741.76|5741.76|5741.78|5741.78|5741.78|5741.78|5741.75|5741.75|0
1639650070000|2021-12-16 10:21:10|5742.27|5742.27|5743.17|5743.17|5743.17|5743.17|5742.27|5742.27|0
1639650080000|2021-12-16 10:21:20|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|0
1639650090000|2021-12-16 10:21:30|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.11|5743.11|0
1639650100000|2021-12-16 10:21:40|5743.14|5743.14|5742|5742|5743.14|5743.14|5741.42|5741.42|0
1639650110000|2021-12-16 10:21:50|5741.98|5741.98|5741.98|5741.98|5741.98|5741.98|5741.98|5741.98|0
1639650120000|2021-12-16 10:22:00|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|0
1639650130000|2021-12-16 10:22:10|5742.54|5742.54|5742.59|5742.59|5742.59|5742.59|5742.54|5742.54|0
1639650140000|2021-12-16 10:22:20|5742.35|5742.35|5742.35|5742.35|5742.35|5742.35|5742.35|5742.35|0
1639650160000|2021-12-16 10:22:40|5742.14|5742.14|5742.8|5742.8|5742.8|5742.8|5742.14|5742.14|0
1639650170000|2021-12-16 10:22:50|5742.88|5742.88|5742.94|5742.94|5742.97|5742.97|5742.88|5742.88|0
1639650180000|2021-12-16 10:23:00|5742.99|5742.99|5743.21|5743.21|5743.21|5743.21|5742.99|5742.99|0
1639650200000|2021-12-16 10:23:20|5743.42|5743.42|5744.63|5744.63|5744.63|5744.63|5743.42|5743.42|0
1639650210000|2021-12-16 10:23:30|5744.62|5744.62|5745.31|5745.31|5745.31|5745.31|5744.62|5744.62|0
1639650220000|2021-12-16 10:23:40|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|0
1639650230000|2021-12-16 10:23:50|5744.57|5744.57|5744.35|5744.35|5744.57|5744.57|5743.92|5743.92|0
1639650240000|2021-12-16 10:24:00|5744.64|5744.64|5745.1|5745.1|5745.1|5745.1|5744.64|5744.64|0
1639650250000|2021-12-16 10:24:10|5745.14|5745.14|5745.41|5745.41|5745.41|5745.41|5745.14|5745.14|0
1639650260000|2021-12-16 10:24:20|5745.45|5745.45|5745.04|5745.04|5745.45|5745.45|5745.04|5745.04|0
1639650270000|2021-12-16 10:24:30|5745.09|5745.09|5745.06|5745.06|5745.09|5745.09|5745.06|5745.06|0
1639650280000|2021-12-16 10:24:40|5745.04|5745.04|5744.92|5744.92|5745.04|5745.04|5744.92|5744.92|0
1639650290000|2021-12-16 10:24:50|5744.91|5744.91|5744.93|5744.93|5744.97|5744.97|5744.87|5744.87|0
1639650300000|2021-12-16 10:25:00|5745.8|5745.8|5746.52|5746.52|5746.74|5746.74|5745.8|5745.8|0
1639650310000|2021-12-16 10:25:10|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|5746.54|0
1639650320000|2021-12-16 10:25:20|5746.78|5746.78|5746.78|5746.78|5746.78|5746.78|5746.78|5746.78|0
1639650330000|2021-12-16 10:25:30|5746.79|5746.79|5745.92|5745.92|5746.79|5746.79|5745.92|5745.92|0
1639650340000|2021-12-16 10:25:40|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|5745.06|0
1639650350000|2021-12-16 10:25:50|5745.05|5745.05|5745.05|5745.05|5745.05|5745.05|5745.05|5745.05|0
1639650370000|2021-12-16 10:26:10|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|0
1639650380000|2021-12-16 10:26:20|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|0
1639650400000|2021-12-16 10:26:40|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|0
1639650410000|2021-12-16 10:26:50|5743.24|5743.24|5743.24|5743.24|5743.24|5743.24|5743.24|5743.24|0
1639650430000|2021-12-16 10:27:10|5742.95|5742.95|5742.66|5742.66|5742.95|5742.95|5742.66|5742.66|0
1639650440000|2021-12-16 10:27:20|5743.09|5743.09|5743.91|5743.91|5743.91|5743.91|5743.09|5743.09|0
1639650450000|2021-12-16 10:27:30|5743.62|5743.62|5745.52|5745.52|5745.52|5745.52|5743.62|5743.62|0
1639650460000|2021-12-16 10:27:40|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|5745.54|0
1639650470000|2021-12-16 10:27:50|5746.68|5746.68|5746.68|5746.68|5746.68|5746.68|5746.68|5746.68|0
1639650480000|2021-12-16 10:28:00|5746.69|5746.69|5746.4|5746.4|5746.69|5746.69|5746.4|5746.4|0
1639650490000|2021-12-16 10:28:10|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|5746.19|0
1639650500000|2021-12-16 10:28:20|5745.97|5745.97|5746.19|5746.19|5746.19|5746.19|5745.97|5745.97|0
1639650510000|2021-12-16 10:28:30|5746.47|5746.47|5746.19|5746.19|5746.47|5746.47|5746.19|5746.19|0
1639650550000|2021-12-16 10:29:10|5745.9|5745.9|5745.39|5745.39|5745.9|5745.9|5745.39|5745.39|0
1639650560000|2021-12-16 10:29:20|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|0
1639650570000|2021-12-16 10:29:30|5746.19|5746.19|5746.4|5746.4|5746.4|5746.4|5746.19|5746.19|0
1639650580000|2021-12-16 10:29:40|5746.11|5746.11|5746.87|5746.87|5746.87|5746.87|5746.11|5746.11|0
1639650600000|2021-12-16 10:30:00|5747.34|5747.34|5746.78|5746.78|5747.34|5747.34|5746.33|5746.33|0
1639650610000|2021-12-16 10:30:10|5747.07|5747.07|5745.83|5745.83|5747.12|5747.12|5745.83|5745.83|0
1639650620000|2021-12-16 10:30:20|5745.3|5745.3|5744.65|5744.65|5745.3|5745.3|5744.65|5744.65|0
1639650630000|2021-12-16 10:30:30|5744.36|5744.36|5745.39|5745.39|5745.39|5745.39|5744.36|5744.36|0
1639650640000|2021-12-16 10:30:40|5745.9|5745.9|5745.98|5745.98|5745.98|5745.98|5745.9|5745.9|0
1639650650000|2021-12-16 10:30:50|5745.69|5745.69|5746.12|5746.12|5746.12|5746.12|5745.69|5745.69|0
1639650660000|2021-12-16 10:31:00|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|5746.41|5746.41|0
1639650670000|2021-12-16 10:31:10|5746.98|5746.98|5746.69|5746.69|5746.98|5746.98|5746.69|5746.69|0
1639650680000|2021-12-16 10:31:20|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|0
1639650690000|2021-12-16 10:31:30|5745.83|5745.83|5745.4|5745.4|5745.83|5745.83|5745.4|5745.4|0
1639650720000|2021-12-16 10:32:00|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|0
1639650730000|2021-12-16 10:32:10|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|0
1639650750000|2021-12-16 10:32:30|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|5744.82|0
1639650760000|2021-12-16 10:32:40|5745.26|5745.26|5746.51|5746.51|5746.51|5746.51|5745.26|5745.26|0
1639650810000|2021-12-16 10:33:30|5746.5|5746.5|5746.79|5746.79|5746.79|5746.79|5745.92|5745.92|0
1639650820000|2021-12-16 10:33:40|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|0
1639650830000|2021-12-16 10:33:50|5747.15|5747.15|5747.73|5747.73|5747.73|5747.73|5747.15|5747.15|0
1639650840000|2021-12-16 10:34:00|5748.01|5748.01|5748.06|5748.06|5748.06|5748.06|5748.01|5748.01|0
1639650850000|2021-12-16 10:34:10|5748.93|5748.93|5751.22|5751.22|5751.22|5751.22|5748.93|5748.93|0
1639650860000|2021-12-16 10:34:20|5751.8|5751.8|5753.35|5753.35|5753.35|5753.35|5751.8|5751.8|0
1639650870000|2021-12-16 10:34:30|5754|5754|5754.7|5754.7|5754.7|5754.7|5754|5754|0
1639650880000|2021-12-16 10:34:40|5755.56|5755.56|5755.39|5755.39|5755.56|5755.56|5755.35|5755.35|0
1639650890000|2021-12-16 10:34:50|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|0
1639650900000|2021-12-16 10:35:00|5755.82|5755.82|5755.84|5755.84|5755.84|5755.84|5755.77|5755.77|0
1639650920000|2021-12-16 10:35:20|5756.06|5756.06|5756.06|5756.06|5756.06|5756.06|5756.06|5756.06|0
1639650940000|2021-12-16 10:35:40|5756.04|5756.04|5756.64|5756.64|5756.64|5756.64|5755.69|5755.69|0
1639650950000|2021-12-16 10:35:50|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1639650960000|2021-12-16 10:36:00|5756.82|5756.82|5756.79|5756.79|5756.82|5756.82|5756.79|5756.79|0
1639650990000|2021-12-16 10:36:30|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|0
1639651020000|2021-12-16 10:37:00|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1639651040000|2021-12-16 10:37:20|5758.94|5758.94|5758.44|5758.44|5758.94|5758.94|5758.44|5758.44|0
1639651050000|2021-12-16 10:37:30|5759.01|5759.01|5758.22|5758.22|5759.01|5759.01|5758.22|5758.22|0
1639651060000|2021-12-16 10:37:40|5757.51|5757.51|5757.49|5757.49|5757.51|5757.51|5757.49|5757.49|0
1639651070000|2021-12-16 10:37:50|5757.48|5757.48|5756.9|5756.9|5757.48|5757.48|5756.9|5756.9|0
1639651080000|2021-12-16 10:38:00|5756.47|5756.47|5756.35|5756.35|5756.5|5756.5|5756.35|5756.35|0
1639651100000|2021-12-16 10:38:20|5756.4|5756.4|5756.39|5756.39|5756.4|5756.4|5756.39|5756.39|0
1639651110000|2021-12-16 10:38:30|5756.17|5756.17|5756.13|5756.13|5756.17|5756.17|5756.13|5756.13|0
1639651140000|2021-12-16 10:39:00|5755.92|5755.92|5754.93|5754.93|5755.92|5755.92|5754.93|5754.93|0
1639651180000|2021-12-16 10:39:40|5754.7|5754.7|5753.45|5753.45|5754.7|5754.7|5753.45|5753.45|0
1639651190000|2021-12-16 10:39:50|5753.02|5753.02|5753.02|5753.02|5753.02|5753.02|5753.02|5753.02|0
1639651200000|2021-12-16 10:40:00|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|0
1639651210000|2021-12-16 10:40:10|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|0
1639651220000|2021-12-16 10:40:20|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|0
1639651230000|2021-12-16 10:40:30|5753.12|5753.12|5754.22|5754.22|5754.51|5754.51|5753.12|5753.12|0
1639651240000|2021-12-16 10:40:40|5753.36|5753.36|5751.85|5751.85|5753.36|5753.36|5751.85|5751.85|0
1639651250000|2021-12-16 10:40:50|5751.42|5751.42|5751.71|5751.71|5752|5752|5751.42|5751.42|0
1639651260000|2021-12-16 10:41:00|5751.66|5751.66|5751.66|5751.66|5751.66|5751.66|5751.66|5751.66|0
1639651270000|2021-12-16 10:41:10|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|0
1639651280000|2021-12-16 10:41:20|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|5750.65|0
1639651290000|2021-12-16 10:41:30|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|5750.44|0
1639651310000|2021-12-16 10:41:50|5750.15|5750.15|5750.15|5750.15|5750.15|5750.15|5750.15|5750.15|0
1639651320000|2021-12-16 10:42:00|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|0
1639651330000|2021-12-16 10:42:10|5751.06|5751.06|5750.34|5750.34|5751.35|5751.35|5750.34|5750.34|0
1639651370000|2021-12-16 10:42:50|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|0
1639651380000|2021-12-16 10:43:00|5749.48|5749.48|5749|5749|5749.48|5749.48|5749|5749|0
1639651390000|2021-12-16 10:43:10|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|5747.92|0
1639651400000|2021-12-16 10:43:20|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1639651410000|2021-12-16 10:43:30|5747.85|5747.85|5747.88|5747.88|5747.88|5747.88|5747.85|5747.85|0
1639651420000|2021-12-16 10:43:40|5747.85|5747.85|5747.79|5747.79|5747.85|5747.85|5747.79|5747.79|0
1639651430000|2021-12-16 10:43:50|5746.35|5746.35|5744.96|5744.96|5746.63|5746.63|5744.96|5744.96|0
1639651440000|2021-12-16 10:44:00|5744.72|5744.72|5744.7|5744.7|5744.72|5744.72|5744.7|5744.7|0
1639651450000|2021-12-16 10:44:10|5744.48|5744.48|5744.19|5744.19|5744.48|5744.48|5744.19|5744.19|0
1639651460000|2021-12-16 10:44:20|5744.48|5744.48|5745.13|5745.13|5745.13|5745.13|5744.48|5744.48|0
1639651470000|2021-12-16 10:44:30|5745.7|5745.7|5746.18|5746.18|5746.18|5746.18|5745.7|5745.7|0
1639651480000|2021-12-16 10:44:40|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|0
1639651490000|2021-12-16 10:44:50|5746.18|5746.18|5744.95|5744.95|5746.18|5746.18|5744.95|5744.95|0
1639651500000|2021-12-16 10:45:00|5745.74|5745.74|5745.71|5745.71|5745.98|5745.98|5745.71|5745.71|0
1639651530000|2021-12-16 10:45:30|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|0
1639651540000|2021-12-16 10:45:40|5745.48|5745.48|5744.62|5744.62|5745.48|5745.48|5744.62|5744.62|0
1639651580000|2021-12-16 10:46:20|5743.46|5743.46|5743.17|5743.17|5743.46|5743.46|5743.17|5743.17|0
1639651590000|2021-12-16 10:46:30|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1639651610000|2021-12-16 10:46:50|5743.25|5743.25|5742.93|5742.93|5743.25|5743.25|5742.5|5742.5|0
1639651640000|2021-12-16 10:47:20|5743.22|5743.22|5743.22|5743.22|5743.22|5743.22|5743.22|5743.22|0
1639651650000|2021-12-16 10:47:30|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|0
1639651660000|2021-12-16 10:47:40|5743.44|5743.44|5744.73|5744.73|5744.73|5744.73|5743.44|5743.44|0
1639651680000|2021-12-16 10:48:00|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|0
1639651690000|2021-12-16 10:48:10|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1639651720000|2021-12-16 10:48:40|5743.53|5743.53|5744.11|5744.11|5744.11|5744.11|5743.53|5743.53|0
1639651730000|2021-12-16 10:48:50|5744.54|5744.54|5744.11|5744.11|5744.54|5744.54|5744.11|5744.11|0
1639651740000|2021-12-16 10:49:00|5743.9|5743.9|5743.32|5743.32|5743.9|5743.9|5743.32|5743.32|0
1639651770000|2021-12-16 10:49:30|5743.34|5743.34|5743.41|5743.41|5743.41|5743.41|5743.34|5743.34|0
1639651780000|2021-12-16 10:49:40|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|0
1639651790000|2021-12-16 10:49:50|5742.43|5742.43|5741.92|5741.92|5742.43|5742.43|5741.92|5741.92|0
1639651810000|2021-12-16 10:50:10|5742.19|5742.19|5742.2|5742.2|5742.2|5742.2|5742.19|5742.19|0
1639651820000|2021-12-16 10:50:20|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1639651830000|2021-12-16 10:50:30|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|0
1639651840000|2021-12-16 10:50:40|5741.66|5741.66|5740.92|5740.92|5741.66|5741.66|5740.92|5740.92|0
1639651850000|2021-12-16 10:50:50|5740.91|5740.91|5741.1|5741.1|5741.1|5741.1|5740.91|5740.91|0
1639651870000|2021-12-16 10:51:10|5741.97|5741.97|5741.73|5741.73|5741.97|5741.97|5741.73|5741.73|0
1639651880000|2021-12-16 10:51:20|5741.3|5741.3|5740.7|5740.7|5741.3|5741.3|5740.7|5740.7|0
1639651890000|2021-12-16 10:51:30|5740.27|5740.27|5740.55|5740.55|5740.55|5740.55|5740.27|5740.27|0
1639651900000|2021-12-16 10:51:40|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|0
1639651920000|2021-12-16 10:52:00|5740.77|5740.77|5740.53|5740.53|5740.77|5740.77|5740.53|5740.53|0
1639651930000|2021-12-16 10:52:10|5740.52|5740.52|5740.23|5740.23|5740.52|5740.52|5740.23|5740.23|0
1639651940000|2021-12-16 10:52:20|5740.22|5740.22|5740.13|5740.13|5740.22|5740.22|5740.13|5740.13|0
1639651950000|2021-12-16 10:52:30|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1639651960000|2021-12-16 10:52:40|5740.44|5740.44|5740.15|5740.15|5740.44|5740.44|5740.15|5740.15|0
1639651970000|2021-12-16 10:52:50|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|0
1639651990000|2021-12-16 10:53:10|5740.23|5740.23|5740.66|5740.66|5740.66|5740.66|5740.23|5740.23|0
1639652000000|2021-12-16 10:53:20|5740.68|5740.68|5740.94|5740.94|5740.94|5740.94|5740.65|5740.65|0
1639652040000|2021-12-16 10:54:00|5740.65|5740.65|5740.63|5740.63|5740.65|5740.65|5740.63|5740.63|0
1639652050000|2021-12-16 10:54:10|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|0
1639652070000|2021-12-16 10:54:30|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|0
1639652080000|2021-12-16 10:54:40|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|0
1639652090000|2021-12-16 10:54:50|5740.9|5740.9|5741.4|5741.4|5741.4|5741.4|5740.9|5740.9|0
1639652100000|2021-12-16 10:55:00|5741.69|5741.69|5742.48|5742.48|5742.48|5742.48|5741.69|5741.69|0
1639652110000|2021-12-16 10:55:10|5743.44|5743.44|5743.65|5743.65|5743.65|5743.65|5743.44|5743.44|0
1639652120000|2021-12-16 10:55:20|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1639652130000|2021-12-16 10:55:30|5744.23|5744.23|5745.48|5745.48|5745.48|5745.48|5744.23|5744.23|0
1639652140000|2021-12-16 10:55:40|5745.26|5745.26|5744.68|5744.68|5745.26|5745.26|5744.68|5744.68|0
1639652160000|2021-12-16 10:56:00|5744.74|5744.74|5744.98|5744.98|5744.98|5744.98|5744.74|5744.74|0
1639652200000|2021-12-16 10:56:40|5744.5|5744.5|5743.49|5743.49|5744.5|5744.5|5743.49|5743.49|0
1639652210000|2021-12-16 10:56:50|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1639652220000|2021-12-16 10:57:00|5744|5744|5744.52|5744.52|5744.52|5744.52|5744|5744|0
1639652230000|2021-12-16 10:57:10|5744.54|5744.54|5745.54|5745.54|5745.54|5745.54|5744.54|5744.54|0
1639652240000|2021-12-16 10:57:20|5745.52|5745.52|5745.51|5745.51|5745.52|5745.52|5745.51|5745.51|0
1639652250000|2021-12-16 10:57:30|5746.66|5746.66|5747.14|5747.14|5747.14|5747.14|5746.66|5746.66|0
1639652260000|2021-12-16 10:57:40|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|0
1639652280000|2021-12-16 10:58:00|5747.83|5747.83|5747.86|5747.86|5747.86|5747.86|5747.83|5747.83|0
1639652290000|2021-12-16 10:58:10|5747.88|5747.88|5747.69|5747.69|5748.45|5748.45|5747.69|5747.69|0
1639652300000|2021-12-16 10:58:20|5747.04|5747.04|5746.83|5746.83|5747.04|5747.04|5746.83|5746.83|0
1639652310000|2021-12-16 10:58:30|5747.47|5747.47|5748.4|5748.4|5748.4|5748.4|5747.47|5747.47|0
1639652350000|2021-12-16 10:59:10|5748.39|5748.39|5748.15|5748.15|5748.39|5748.39|5748.15|5748.15|0
1639652370000|2021-12-16 10:59:30|5747.29|5747.29|5747.29|5747.29|5747.29|5747.29|5747.29|5747.29|0
1639652380000|2021-12-16 10:59:40|5748.15|5748.15|5747.6|5747.6|5748.15|5748.15|5747.58|5747.58|0
1639652390000|2021-12-16 10:59:50|5747.59|5747.59|5746.97|5746.97|5747.88|5747.88|5746.97|5746.97|0
1639652400000|2021-12-16 11:00:00|5746.89|5746.89|5745.74|5745.74|5746.89|5746.89|5745.72|5745.72|0
1639652420000|2021-12-16 11:00:20|5745.5|5745.5|5743.85|5743.85|5745.5|5745.5|5743.85|5743.85|0
1639652430000|2021-12-16 11:00:30|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|0
1639652450000|2021-12-16 11:00:50|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|0
1639652460000|2021-12-16 11:01:00|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|5743.16|0
1639652470000|2021-12-16 11:01:10|5742.51|5742.51|5743.96|5743.96|5743.96|5743.96|5742.51|5742.51|0
1639652500000|2021-12-16 11:01:40|5743.38|5743.38|5743.29|5743.29|5743.38|5743.38|5743.29|5743.29|0
1639652510000|2021-12-16 11:01:50|5743.3|5743.3|5743.04|5743.04|5743.3|5743.3|5743.04|5743.04|0
1639652520000|2021-12-16 11:02:00|5743.01|5743.01|5743.24|5743.24|5743.24|5743.24|5743|5743|0
1639652530000|2021-12-16 11:02:10|5743.22|5743.22|5743.31|5743.31|5743.32|5743.32|5743.22|5743.22|0
1639652540000|2021-12-16 11:02:20|5743.3|5743.3|5743.3|5743.3|5743.31|5743.31|5743.26|5743.26|0
1639652550000|2021-12-16 11:02:30|5743.28|5743.28|5744.76|5744.76|5744.76|5744.76|5743.28|5743.28|0
1639652560000|2021-12-16 11:02:40|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|5744.79|0
1639652570000|2021-12-16 11:02:50|5744.82|5744.82|5744.79|5744.79|5744.82|5744.82|5744.79|5744.79|0
1639652580000|2021-12-16 11:03:00|5744.8|5744.8|5745.65|5745.65|5745.67|5745.67|5744.8|5744.8|0
1639652600000|2021-12-16 11:03:20|5745.66|5745.66|5747.42|5747.42|5747.42|5747.42|5745.65|5745.65|0
1639652610000|2021-12-16 11:03:30|5747.43|5747.43|5747.43|5747.43|5747.44|5747.44|5747.43|5747.43|0
1639652630000|2021-12-16 11:03:50|5748.51|5748.51|5748.51|5748.51|5748.51|5748.51|5748.51|5748.51|0
1639652640000|2021-12-16 11:04:00|5748.72|5748.72|5748.73|5748.73|5748.73|5748.73|5748.72|5748.72|0
1639652650000|2021-12-16 11:04:10|5748.97|5748.97|5747.98|5747.98|5748.97|5748.97|5747.98|5747.98|0
1639652660000|2021-12-16 11:04:20|5747.97|5747.97|5747.72|5747.72|5747.97|5747.97|5747.72|5747.72|0
1639652670000|2021-12-16 11:04:30|5747.76|5747.76|5747.76|5747.76|5747.77|5747.77|5747.73|5747.73|0
1639652690000|2021-12-16 11:04:50|5747.79|5747.79|5747.33|5747.33|5747.85|5747.85|5747.32|5747.32|0
1639652700000|2021-12-16 11:05:00|5747.12|5747.12|5746.41|5746.41|5747.13|5747.13|5746.41|5746.41|0
1639652720000|2021-12-16 11:05:20|5746.63|5746.63|5746.66|5746.66|5746.66|5746.66|5746.63|5746.63|0
1639652730000|2021-12-16 11:05:30|5746.67|5746.67|5746.7|5746.7|5746.7|5746.7|5746.67|5746.67|0
1639652740000|2021-12-16 11:05:40|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|0
1639652750000|2021-12-16 11:05:50|5746.94|5746.94|5745.93|5745.93|5746.94|5746.94|5745.93|5745.93|0
1639652770000|2021-12-16 11:06:10|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|0
1639652780000|2021-12-16 11:06:20|5746.24|5746.24|5746.08|5746.08|5746.26|5746.26|5745.78|5745.78|0
1639652790000|2021-12-16 11:06:30|5746.51|5746.51|5746.23|5746.23|5746.52|5746.52|5746.23|5746.23|0
1639652800000|2021-12-16 11:06:40|5746.22|5746.22|5746.17|5746.17|5746.22|5746.22|5746.17|5746.17|0
1639652810000|2021-12-16 11:06:50|5746.16|5746.16|5746.77|5746.77|5746.77|5746.77|5746.14|5746.14|0
1639652820000|2021-12-16 11:07:00|5746.81|5746.81|5746.77|5746.77|5746.81|5746.81|5746.77|5746.77|0
1639652830000|2021-12-16 11:07:10|5746.79|5746.79|5746.46|5746.46|5746.79|5746.79|5746.46|5746.46|0
1639652840000|2021-12-16 11:07:20|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|0
1639652850000|2021-12-16 11:07:30|5746.16|5746.16|5746.4|5746.4|5746.4|5746.4|5746.16|5746.16|0
1639652860000|2021-12-16 11:07:40|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|0
1639652870000|2021-12-16 11:07:50|5746.96|5746.96|5747.18|5747.18|5747.18|5747.18|5746.96|5746.96|0
1639652880000|2021-12-16 11:08:00|5747.2|5747.2|5747.15|5747.15|5747.2|5747.2|5747.15|5747.15|0
1639652900000|2021-12-16 11:08:20|5747.73|5747.73|5747.94|5747.94|5747.94|5747.94|5747.73|5747.73|0
1639652910000|2021-12-16 11:08:30|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|0
1639652920000|2021-12-16 11:08:40|5747.15|5747.15|5746.86|5746.86|5747.15|5747.15|5746.86|5746.86|0
1639652930000|2021-12-16 11:08:50|5747.07|5747.07|5747.07|5747.07|5747.07|5747.07|5747.07|5747.07|0
1639652940000|2021-12-16 11:09:00|5747.1|5747.1|5747.91|5747.91|5747.95|5747.95|5747.1|5747.1|0
1639652950000|2021-12-16 11:09:10|5747.96|5747.96|5748.36|5748.36|5748.44|5748.44|5747.96|5747.96|0
1639652960000|2021-12-16 11:09:20|5748.12|5748.12|5747.53|5747.53|5748.12|5748.12|5747.53|5747.53|0
1639652970000|2021-12-16 11:09:30|5747.55|5747.55|5747.54|5747.54|5747.55|5747.55|5747.54|5747.54|0
1639652980000|2021-12-16 11:09:40|5746.89|5746.89|5746.61|5746.61|5746.89|5746.89|5746.61|5746.61|0
1639652990000|2021-12-16 11:09:50|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|0
1639653000000|2021-12-16 11:10:00|5748.14|5748.14|5748.43|5748.43|5748.43|5748.43|5747.85|5747.85|0
1639653010000|2021-12-16 11:10:10|5748.47|5748.47|5748.45|5748.45|5748.47|5748.47|5748.45|5748.45|0
1639653030000|2021-12-16 11:10:30|5749.16|5749.16|5749.36|5749.36|5749.36|5749.36|5748.93|5748.93|0
1639653040000|2021-12-16 11:10:40|5749.6|5749.6|5749.6|5749.6|5749.6|5749.6|5749.6|5749.6|0
1639653050000|2021-12-16 11:10:50|5749.31|5749.31|5749.02|5749.02|5749.31|5749.31|5748.8|5748.8|0
1639653070000|2021-12-16 11:11:10|5749.31|5749.31|5749.76|5749.76|5749.76|5749.76|5749.31|5749.31|0
1639653090000|2021-12-16 11:11:30|5750.05|5750.05|5750.05|5750.05|5750.05|5750.05|5750.05|5750.05|0
1639653110000|2021-12-16 11:11:50|5749.83|5749.83|5749.6|5749.6|5749.83|5749.83|5749.6|5749.6|0
1639653120000|2021-12-16 11:12:00|5750.63|5750.63|5750.68|5750.68|5750.68|5750.68|5750.4|5750.4|0
1639653130000|2021-12-16 11:12:10|5750.9|5750.9|5750.85|5750.85|5750.9|5750.9|5750.85|5750.85|0
1639653150000|2021-12-16 11:12:30|5751.14|5751.14|5751.39|5751.39|5751.39|5751.39|5751.14|5751.14|0
1639653160000|2021-12-16 11:12:40|5751.44|5751.44|5751.42|5751.42|5751.44|5751.44|5751.39|5751.39|0
1639653180000|2021-12-16 11:13:00|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|5751.13|0
1639653190000|2021-12-16 11:13:10|5751.17|5751.17|5750.95|5750.95|5751.18|5751.18|5750.95|5750.95|0
1639653200000|2021-12-16 11:13:20|5750.96|5750.96|5751.53|5751.53|5751.53|5751.53|5750.96|5750.96|0
1639653210000|2021-12-16 11:13:30|5751.55|5751.55|5750.75|5750.75|5751.55|5751.55|5750.75|5750.75|0
1639653220000|2021-12-16 11:13:40|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|5750.97|0
1639653240000|2021-12-16 11:14:00|5750.75|5750.75|5750.44|5750.44|5750.75|5750.75|5750.44|5750.44|0
1639653250000|2021-12-16 11:14:10|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|5750.01|0
1639653260000|2021-12-16 11:14:20|5749.06|5749.06|5749.06|5749.06|5749.06|5749.06|5749.06|5749.06|0
1639653270000|2021-12-16 11:14:30|5749.53|5749.53|5749.24|5749.24|5749.53|5749.53|5749.24|5749.24|0
1639653290000|2021-12-16 11:14:50|5748.95|5748.95|5749.45|5749.45|5749.45|5749.45|5748.95|5748.95|0
1639653300000|2021-12-16 11:15:00|5749.46|5749.46|5749.18|5749.18|5749.46|5749.46|5749.18|5749.18|0
1639653310000|2021-12-16 11:15:10|5749.13|5749.13|5748.77|5748.77|5749.13|5749.13|5748.77|5748.77|0
1639653330000|2021-12-16 11:15:30|5748.74|5748.74|5747.16|5747.16|5748.74|5748.74|5747.16|5747.16|0
1639653340000|2021-12-16 11:15:40|5746.87|5746.87|5746.58|5746.58|5746.87|5746.87|5746.58|5746.58|0
1639653350000|2021-12-16 11:15:50|5746.79|5746.79|5747.13|5747.13|5747.16|5747.16|5746.58|5746.58|0
1639653360000|2021-12-16 11:16:00|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|5746.82|5746.82|0
1639653370000|2021-12-16 11:16:10|5746.82|5746.82|5746.82|5746.82|5746.82|5746.82|5746.82|5746.82|0
1639653380000|2021-12-16 11:16:20|5746.89|5746.89|5746.85|5746.85|5746.89|5746.89|5746.85|5746.85|0
1639653410000|2021-12-16 11:16:50|5745.42|5745.42|5746.45|5746.45|5746.45|5746.45|5745.42|5745.42|0
1639653420000|2021-12-16 11:17:00|5746.69|5746.69|5746.45|5746.45|5746.98|5746.98|5746.45|5746.45|0
1639653430000|2021-12-16 11:17:10|5747.14|5747.14|5749.48|5749.48|5749.48|5749.48|5747.14|5747.14|0
1639653440000|2021-12-16 11:17:20|5749.24|5749.24|5749.7|5749.7|5749.7|5749.7|5749|5749|0
1639653450000|2021-12-16 11:17:30|5749.48|5749.48|5749.7|5749.7|5749.7|5749.7|5749.48|5749.48|0
1639653460000|2021-12-16 11:17:40|5749.24|5749.24|5749.22|5749.22|5749.24|5749.24|5748.95|5748.95|0
1639653470000|2021-12-16 11:17:50|5749.21|5749.21|5750.19|5750.19|5750.19|5750.19|5749.21|5749.21|0
1639653490000|2021-12-16 11:18:10|5750.77|5750.77|5751.44|5751.44|5751.44|5751.44|5750.77|5750.77|0
1639653500000|2021-12-16 11:18:20|5751.2|5751.2|5750.27|5750.27|5751.2|5751.2|5750.27|5750.27|0
1639653510000|2021-12-16 11:18:30|5750.56|5750.56|5749.38|5749.38|5750.56|5750.56|5749.16|5749.16|0
1639653520000|2021-12-16 11:18:40|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|5749.09|0
1639653530000|2021-12-16 11:18:50|5748.85|5748.85|5748.63|5748.63|5748.85|5748.85|5748.63|5748.63|0
1639653540000|2021-12-16 11:19:00|5748.2|5748.2|5747.41|5747.41|5748.2|5748.2|5747.41|5747.41|0
1639653550000|2021-12-16 11:19:10|5747.63|5747.63|5747.15|5747.15|5747.63|5747.63|5747.15|5747.15|0
1639653560000|2021-12-16 11:19:20|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1639653570000|2021-12-16 11:19:30|5747.15|5747.15|5747.15|5747.15|5747.15|5747.15|5747.15|5747.15|0
1639653580000|2021-12-16 11:19:40|5747.73|5747.73|5748.27|5748.27|5748.27|5748.27|5747.44|5747.44|0
1639653590000|2021-12-16 11:19:50|5748.06|5748.06|5747.69|5747.69|5748.06|5748.06|5747.69|5747.69|0
1639653600000|2021-12-16 11:20:00|5748.22|5748.22|5747.98|5747.98|5748.22|5748.22|5747.98|5747.98|0
1639653610000|2021-12-16 11:20:10|5748.22|5748.22|5749.23|5749.23|5749.23|5749.23|5748.22|5748.22|0
1639653620000|2021-12-16 11:20:20|5749.47|5749.47|5748.99|5748.99|5749.47|5749.47|5748.99|5748.99|0
1639653630000|2021-12-16 11:20:30|5749.23|5749.23|5749.23|5749.23|5749.23|5749.23|5749.23|5749.23|0
1639653650000|2021-12-16 11:20:50|5749.22|5749.22|5749.67|5749.67|5749.67|5749.67|5749.22|5749.22|0
1639653660000|2021-12-16 11:21:00|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|0
1639653670000|2021-12-16 11:21:10|5748.97|5748.97|5748.18|5748.18|5748.98|5748.98|5748.18|5748.18|0
1639653690000|2021-12-16 11:21:30|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|5748.47|0
1639653710000|2021-12-16 11:21:50|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|0
1639653720000|2021-12-16 11:22:00|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|0
1639653730000|2021-12-16 11:22:10|5749.61|5749.61|5751.3|5751.3|5751.3|5751.3|5749.61|5749.61|0
1639653740000|2021-12-16 11:22:20|5751.76|5751.76|5751.76|5751.76|5751.76|5751.76|5751.76|5751.76|0
1639653770000|2021-12-16 11:22:50|5752.33|5752.33|5752.57|5752.57|5752.57|5752.57|5752.33|5752.33|0
1639653780000|2021-12-16 11:23:00|5753|5753|5753|5753|5753|5753|5753|5753|0
1639653790000|2021-12-16 11:23:10|5752.79|5752.79|5751.54|5751.54|5752.79|5752.79|5751.54|5751.54|0
1639653800000|2021-12-16 11:23:20|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|0
1639653840000|2021-12-16 11:24:00|5751.88|5751.88|5752.65|5752.65|5752.66|5752.66|5751.88|5751.88|0
1639653860000|2021-12-16 11:24:20|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|5752.6|0
1639653880000|2021-12-16 11:24:40|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|5753.18|0
1639653900000|2021-12-16 11:25:00|5753.47|5753.47|5755.37|5755.37|5755.37|5755.37|5753.47|5753.47|0
1639653910000|2021-12-16 11:25:10|5755.16|5755.16|5755.18|5755.18|5755.18|5755.18|5755.16|5755.16|0
1639653920000|2021-12-16 11:25:20|5755.19|5755.19|5755.78|5755.78|5755.78|5755.78|5755.19|5755.19|0
1639653930000|2021-12-16 11:25:30|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|0
1639653940000|2021-12-16 11:25:40|5756.01|5756.01|5755.8|5755.8|5756.01|5756.01|5755.8|5755.8|0
1639653950000|2021-12-16 11:25:50|5756.01|5756.01|5756.88|5756.88|5756.88|5756.88|5756.01|5756.01|0
1639653960000|2021-12-16 11:26:00|5756.59|5756.59|5757.33|5757.33|5757.33|5757.33|5756.59|5756.59|0
1639653970000|2021-12-16 11:26:10|5757.12|5757.12|5756.83|5756.83|5757.12|5757.12|5756.83|5756.83|0
1639653990000|2021-12-16 11:26:30|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|0
1639654000000|2021-12-16 11:26:40|5756.84|5756.84|5757.12|5757.12|5757.12|5757.12|5756.83|5756.83|0
1639654020000|2021-12-16 11:27:00|5756.83|5756.83|5756.59|5756.59|5757.12|5757.12|5756.3|5756.3|0
1639654030000|2021-12-16 11:27:10|5756.83|5756.83|5757.12|5757.12|5757.12|5757.12|5756.83|5756.83|0
1639654050000|2021-12-16 11:27:30|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|0
1639654060000|2021-12-16 11:27:40|5756.95|5756.95|5756.95|5756.95|5757.38|5757.38|5756.95|5756.95|0
1639654070000|2021-12-16 11:27:50|5756.71|5756.71|5758.32|5758.32|5758.32|5758.32|5756.71|5756.71|0
1639654080000|2021-12-16 11:28:00|5758.37|5758.37|5758.8|5758.8|5758.8|5758.8|5758.37|5758.37|0
1639654090000|2021-12-16 11:28:10|5759.28|5759.28|5760.24|5760.24|5760.24|5760.24|5759.04|5759.04|0
1639654100000|2021-12-16 11:28:20|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|0
1639654110000|2021-12-16 11:28:30|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|0
1639654120000|2021-12-16 11:28:40|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1639654130000|2021-12-16 11:28:50|5759.95|5759.95|5760.03|5760.03|5760.03|5760.03|5759.95|5759.95|0
1639654140000|2021-12-16 11:29:00|5759.6|5759.6|5759.84|5759.84|5759.84|5759.84|5759.26|5759.26|0
1639654160000|2021-12-16 11:29:20|5760.37|5760.37|5760.87|5760.87|5760.87|5760.87|5760.37|5760.37|0
1639654170000|2021-12-16 11:29:30|5761.11|5761.11|5761.11|5761.11|5761.11|5761.11|5761.11|5761.11|0
1639654180000|2021-12-16 11:29:40|5760.87|5760.87|5760.88|5760.88|5760.88|5760.88|5760.87|5760.87|0
1639654190000|2021-12-16 11:29:50|5760.89|5760.89|5761.06|5761.06|5761.35|5761.35|5760.89|5760.89|0
1639654200000|2021-12-16 11:30:00|5762.43|5762.43|5762.62|5762.62|5762.62|5762.62|5762.14|5762.14|0
1639654210000|2021-12-16 11:30:10|5762.56|5762.56|5762.55|5762.55|5762.56|5762.56|5762.55|5762.55|0
1639654220000|2021-12-16 11:30:20|5763.07|5763.07|5763.28|5763.28|5763.28|5763.28|5763.07|5763.07|0
1639654230000|2021-12-16 11:30:30|5762.99|5762.99|5762.97|5762.97|5762.99|5762.99|5762.97|5762.97|0
1639654240000|2021-12-16 11:30:40|5762.68|5762.68|5761.91|5761.91|5762.68|5762.68|5761.91|5761.91|0
1639654250000|2021-12-16 11:30:50|5761.7|5761.7|5761.32|5761.32|5761.7|5761.7|5761.32|5761.32|0
1639654260000|2021-12-16 11:31:00|5761.03|5761.03|5760.81|5760.81|5761.03|5761.03|5760.81|5760.81|0
1639654270000|2021-12-16 11:31:10|5760.8|5760.8|5760.8|5760.8|5760.8|5760.8|5760.8|5760.8|0
1639654280000|2021-12-16 11:31:20|5760.51|5760.51|5760.3|5760.3|5760.51|5760.51|5760.3|5760.3|0
1639654290000|2021-12-16 11:31:30|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|0
1639654300000|2021-12-16 11:31:40|5761.02|5761.02|5761.14|5761.14|5761.38|5761.38|5760.35|5760.35|0
1639654320000|2021-12-16 11:32:00|5761.16|5761.16|5761.13|5761.13|5761.16|5761.16|5761.13|5761.13|0
1639654330000|2021-12-16 11:32:10|5760.55|5760.55|5760.55|5760.55|5760.55|5760.55|5760.55|5760.55|0
1639654340000|2021-12-16 11:32:20|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|0
1639654350000|2021-12-16 11:32:30|5760.31|5760.31|5760.6|5760.6|5760.6|5760.6|5760.31|5760.31|0
1639654360000|2021-12-16 11:32:40|5760.82|5760.82|5761.81|5761.81|5761.81|5761.81|5760.82|5760.82|0
1639654370000|2021-12-16 11:32:50|5761.52|5761.52|5762.71|5762.71|5762.71|5762.71|5761.52|5761.52|0
1639654380000|2021-12-16 11:33:00|5763|5763|5763|5763|5763|5763|5763|5763|0
1639654390000|2021-12-16 11:33:10|5763.24|5763.24|5763.24|5763.24|5763.24|5763.24|5763.24|5763.24|0
1639654400000|2021-12-16 11:33:20|5762.66|5762.66|5761.23|5761.23|5762.66|5762.66|5761.23|5761.23|0
1639654410000|2021-12-16 11:33:30|5760.94|5760.94|5760.19|5760.19|5760.94|5760.94|5760.19|5760.19|0
1639654420000|2021-12-16 11:33:40|5759.9|5759.9|5758.54|5758.54|5759.9|5759.9|5758.54|5758.54|0
1639654430000|2021-12-16 11:33:50|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|0
1639654440000|2021-12-16 11:34:00|5758.45|5758.45|5758.47|5758.47|5758.47|5758.47|5758.45|5758.45|0
1639654450000|2021-12-16 11:34:10|5758.98|5758.98|5759.67|5759.67|5759.67|5759.67|5758.98|5758.98|0
1639654460000|2021-12-16 11:34:20|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1639654470000|2021-12-16 11:34:30|5759.74|5759.74|5759.96|5759.96|5759.96|5759.96|5759.74|5759.74|0
1639654480000|2021-12-16 11:34:40|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|0
1639654490000|2021-12-16 11:34:50|5759.67|5759.67|5759.09|5759.09|5759.67|5759.67|5759.09|5759.09|0
1639654510000|2021-12-16 11:35:10|5759.14|5759.14|5759.19|5759.19|5759.19|5759.19|5759.14|5759.14|0
1639654520000|2021-12-16 11:35:20|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|0
1639654530000|2021-12-16 11:35:30|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|0
1639654540000|2021-12-16 11:35:40|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|5758.52|0
1639654550000|2021-12-16 11:35:50|5757.73|5757.73|5757.71|5757.71|5757.73|5757.73|5757.71|5757.71|0
1639654570000|2021-12-16 11:36:10|5757.14|5757.14|5756.7|5756.7|5757.14|5757.14|5756.7|5756.7|0
1639654580000|2021-12-16 11:36:20|5756.42|5756.42|5756.13|5756.13|5756.42|5756.42|5756.13|5756.13|0
1639654590000|2021-12-16 11:36:30|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|0
1639654600000|2021-12-16 11:36:40|5756.13|5756.13|5756.21|5756.21|5756.21|5756.21|5756.13|5756.13|0
1639654610000|2021-12-16 11:36:50|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|5755.99|0
1639654620000|2021-12-16 11:37:00|5755.77|5755.77|5755.54|5755.54|5755.77|5755.77|5755.54|5755.54|0
1639654630000|2021-12-16 11:37:10|5755.06|5755.06|5754.22|5754.22|5755.06|5755.06|5754.22|5754.22|0
1639654640000|2021-12-16 11:37:20|5754|5754|5753.76|5753.76|5754|5754|5753.76|5753.76|0
1639654650000|2021-12-16 11:37:30|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1639654660000|2021-12-16 11:37:40|5754.26|5754.26|5754.06|5754.06|5754.27|5754.27|5754.06|5754.06|0
1639654670000|2021-12-16 11:37:50|5754.08|5754.08|5754.09|5754.09|5754.09|5754.09|5754.08|5754.08|0
1639654690000|2021-12-16 11:38:10|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|0
1639654700000|2021-12-16 11:38:20|5753.9|5753.9|5752.97|5752.97|5753.9|5753.9|5752.97|5752.97|0
1639654710000|2021-12-16 11:38:30|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|0
1639654730000|2021-12-16 11:38:50|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1639654740000|2021-12-16 11:39:00|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|5752.71|0
1639654750000|2021-12-16 11:39:10|5752.42|5752.42|5752.14|5752.14|5752.42|5752.42|5752.14|5752.14|0
1639654760000|2021-12-16 11:39:20|5752.16|5752.16|5751.74|5751.74|5752.16|5752.16|5751.69|5751.69|0
1639654770000|2021-12-16 11:39:30|5752.03|5752.03|5752.48|5752.48|5752.48|5752.48|5752.03|5752.03|0
1639654780000|2021-12-16 11:39:40|5752.45|5752.45|5752.74|5752.74|5752.74|5752.74|5752.22|5752.22|0
1639654800000|2021-12-16 11:40:00|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|0
1639654810000|2021-12-16 11:40:10|5753.77|5753.77|5753.77|5753.77|5753.77|5753.77|5753.77|5753.77|0
1639654820000|2021-12-16 11:40:20|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|0
1639654830000|2021-12-16 11:40:30|5753.48|5753.48|5753.7|5753.7|5753.7|5753.7|5753.48|5753.48|0
1639654840000|2021-12-16 11:40:40|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1639654850000|2021-12-16 11:40:50|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|5754.19|0
1639654860000|2021-12-16 11:41:00|5754.4|5754.4|5754.4|5754.4|5754.4|5754.4|5754.4|5754.4|0
1639654870000|2021-12-16 11:41:10|5754.98|5754.98|5755.03|5755.03|5755.03|5755.03|5754.98|5754.98|0
1639654880000|2021-12-16 11:41:20|5755.06|5755.06|5755.08|5755.08|5755.08|5755.08|5755.06|5755.06|0
1639654890000|2021-12-16 11:41:30|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1639654900000|2021-12-16 11:41:40|5755.61|5755.61|5756.33|5756.33|5756.33|5756.33|5755.61|5755.61|0
1639654940000|2021-12-16 11:42:20|5756.37|5756.37|5756.37|5756.37|5756.37|5756.37|5756.37|5756.37|0
1639654950000|2021-12-16 11:42:30|5756.13|5756.13|5756.11|5756.11|5756.13|5756.13|5756.11|5756.11|0
1639654960000|2021-12-16 11:42:40|5756.54|5756.54|5754.32|5754.32|5756.54|5756.54|5754.32|5754.32|0
1639654970000|2021-12-16 11:42:50|5753.85|5753.85|5754.52|5754.52|5754.54|5754.54|5753.85|5753.85|0
1639654980000|2021-12-16 11:43:00|5754.5|5754.5|5754.29|5754.29|5754.5|5754.5|5754.24|5754.24|0
1639654990000|2021-12-16 11:43:10|5754.51|5754.51|5754.53|5754.53|5754.53|5754.53|5754.51|5754.51|0
1639655020000|2021-12-16 11:43:40|5755.2|5755.2|5755.21|5755.21|5755.21|5755.21|5755.2|5755.2|0
1639655030000|2021-12-16 11:43:50|5755.16|5755.16|5755.86|5755.86|5755.86|5755.86|5755.16|5755.16|0
1639655040000|2021-12-16 11:44:00|5756.09|5756.09|5756.09|5756.09|5756.09|5756.09|5756.09|5756.09|0
1639655050000|2021-12-16 11:44:10|5756.53|5756.53|5758.55|5758.55|5758.84|5758.84|5756.53|5756.53|0
1639655060000|2021-12-16 11:44:20|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|5758.26|0
1639655070000|2021-12-16 11:44:30|5759.26|5759.26|5760.53|5760.53|5760.53|5760.53|5759.26|5759.26|0
1639655080000|2021-12-16 11:44:40|5760.55|5760.55|5760.55|5760.55|5760.55|5760.55|5760.55|5760.55|0
1639655090000|2021-12-16 11:44:50|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|0
1639655100000|2021-12-16 11:45:00|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|0
1639655110000|2021-12-16 11:45:10|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|0
1639655140000|2021-12-16 11:45:40|5759|5759|5759|5759|5759|5759|5759|5759|0
1639655150000|2021-12-16 11:45:50|5758.36|5758.36|5758.06|5758.06|5758.36|5758.36|5758.06|5758.06|0
1639655180000|2021-12-16 11:46:20|5758.64|5758.64|5758.35|5758.35|5758.64|5758.64|5758.35|5758.35|0
1639655190000|2021-12-16 11:46:30|5758.06|5758.06|5757.82|5757.82|5758.06|5758.06|5757.82|5757.82|0
1639655200000|2021-12-16 11:46:40|5758.06|5758.06|5758.35|5758.35|5758.35|5758.35|5758.06|5758.06|0
1639655210000|2021-12-16 11:46:50|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|0
1639655220000|2021-12-16 11:47:00|5758.85|5758.85|5759.09|5759.09|5759.09|5759.09|5758.85|5758.85|0
1639655240000|2021-12-16 11:47:20|5759.73|5759.73|5760|5760|5760.02|5760.02|5759.73|5759.73|0
1639655260000|2021-12-16 11:47:40|5760.65|5760.65|5760.66|5760.66|5760.66|5760.66|5760.65|5760.65|0
1639655280000|2021-12-16 11:48:00|5760.44|5760.44|5759.46|5759.46|5760.47|5760.47|5759.46|5759.46|0
1639655310000|2021-12-16 11:48:30|5759.45|5759.45|5759.45|5759.45|5759.45|5759.45|5759.45|5759.45|0
1639655330000|2021-12-16 11:48:50|5759.16|5759.16|5758.87|5758.87|5759.16|5759.16|5758.87|5758.87|0
1639655350000|2021-12-16 11:49:10|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1639655360000|2021-12-16 11:49:20|5758.6|5758.6|5757.77|5757.77|5758.6|5758.6|5757.77|5757.77|0
1639655370000|2021-12-16 11:49:30|5757.74|5757.74|5756.61|5756.61|5757.74|5757.74|5756.61|5756.61|0
1639655380000|2021-12-16 11:49:40|5756.13|5756.13|5755.34|5755.34|5756.13|5756.13|5755.34|5755.34|0
1639655390000|2021-12-16 11:49:50|5755.38|5755.38|5755.37|5755.37|5755.38|5755.38|5755.37|5755.37|0
1639655410000|2021-12-16 11:50:10|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|0
1639655440000|2021-12-16 11:50:40|5755.45|5755.45|5755.16|5755.16|5755.45|5755.45|5755.16|5755.16|0
1639655460000|2021-12-16 11:51:00|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|5755.37|0
1639655470000|2021-12-16 11:51:10|5755.61|5755.61|5755.14|5755.14|5755.61|5755.61|5755.14|5755.14|0
1639655490000|2021-12-16 11:51:30|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|0
1639655500000|2021-12-16 11:51:40|5755.9|5755.9|5755.89|5755.89|5755.94|5755.94|5755.89|5755.89|0
1639655510000|2021-12-16 11:51:50|5755.86|5755.86|5756.18|5756.18|5756.18|5756.18|5754.87|5754.87|0
1639655520000|2021-12-16 11:52:00|5757.18|5757.18|5758.36|5758.36|5758.36|5758.36|5757.18|5757.18|0
1639655550000|2021-12-16 11:52:30|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|0
1639655590000|2021-12-16 11:53:10|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|5757.06|0
1639655610000|2021-12-16 11:53:30|5757.05|5757.05|5757.34|5757.34|5757.34|5757.34|5757.05|5757.05|0
1639655630000|2021-12-16 11:53:50|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|0
1639655640000|2021-12-16 11:54:00|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|5757.13|0
1639655660000|2021-12-16 11:54:20|5757.15|5757.15|5757.15|5757.15|5757.15|5757.15|5757.15|5757.15|0
1639655670000|2021-12-16 11:54:30|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|0
1639655680000|2021-12-16 11:54:40|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|0
1639655700000|2021-12-16 11:55:00|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|0
1639655730000|2021-12-16 11:55:30|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|5756.65|0
1639655740000|2021-12-16 11:55:40|5756.87|5756.87|5757.08|5757.08|5757.08|5757.08|5756.87|5756.87|0
1639655770000|2021-12-16 11:56:10|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1639655790000|2021-12-16 11:56:30|5756.51|5756.51|5756.49|5756.49|5756.51|5756.51|5756.49|5756.49|0
1639655800000|2021-12-16 11:56:40|5756.06|5756.06|5755.84|5755.84|5756.06|5756.06|5755.84|5755.84|0
1639655810000|2021-12-16 11:56:50|5755.85|5755.85|5757.04|5757.04|5757.08|5757.08|5755.85|5755.85|0
1639655830000|2021-12-16 11:57:10|5757.79|5757.79|5758.46|5758.46|5758.46|5758.46|5757.79|5757.79|0
1639655850000|2021-12-16 11:57:30|5758|5758|5758|5758|5758|5758|5758|5758|0
1639655870000|2021-12-16 11:57:50|5758.24|5758.24|5758.27|5758.27|5758.27|5758.27|5758.24|5758.24|0
1639655880000|2021-12-16 11:58:00|5758.28|5758.28|5759.26|5759.26|5759.26|5759.26|5758.28|5758.28|0
1639655900000|2021-12-16 11:58:20|5758.97|5758.97|5759.01|5759.01|5759.01|5759.01|5758.97|5758.97|0
1639655930000|2021-12-16 11:58:50|5759|5759|5759|5759|5759|5759|5759|5759|0
1639655940000|2021-12-16 11:59:00|5758.52|5758.52|5758.86|5758.86|5758.86|5758.86|5758.52|5758.52|0
1639655950000|2021-12-16 11:59:10|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|5758.91|0
1639655960000|2021-12-16 11:59:20|5759.19|5759.19|5760.09|5760.09|5760.09|5760.09|5759.11|5759.11|0
1639655970000|2021-12-16 11:59:30|5759.61|5759.61|5758.6|5758.6|5759.61|5759.61|5758.6|5758.6|0
1639655980000|2021-12-16 11:59:40|5759.47|5759.47|5759.71|5759.71|5759.71|5759.71|5759.47|5759.47|0
1639655990000|2021-12-16 11:59:50|5761.33|5761.33|5762.84|5762.84|5762.85|5762.85|5761.05|5761.05|0
1639656000000|2021-12-16 12:00:00|5762.55|5762.55|5736.74|5736.74|5763.01|5763.01|5736.74|5736.74|0
1639656010000|2021-12-16 12:00:10|5737.9|5737.9|5731.99|5731.99|5737.9|5737.9|5731.99|5731.99|0
1639656020000|2021-12-16 12:00:20|5731.57|5731.57|5746.05|5746.05|5746.05|5746.05|5728.34|5728.34|0
1639656030000|2021-12-16 12:00:30|5747.4|5747.4|5740.23|5740.23|5747.4|5747.4|5740.23|5740.23|0
1639656040000|2021-12-16 12:00:40|5739.94|5739.94|5735.4|5735.4|5739.94|5739.94|5734.26|5734.26|0
1639656050000|2021-12-16 12:00:50|5734.11|5734.11|5734.55|5734.55|5734.55|5734.55|5732.68|5732.68|0
1639656060000|2021-12-16 12:01:00|5733.97|5733.97|5738.32|5738.32|5738.32|5738.32|5733.68|5733.68|0
1639656070000|2021-12-16 12:01:10|5739.4|5739.4|5740.02|5740.02|5741.4|5741.4|5738.32|5738.32|0
1639656080000|2021-12-16 12:01:20|5739.8|5739.8|5739.5|5739.5|5739.8|5739.8|5739.5|5739.5|0
1639656090000|2021-12-16 12:01:30|5740.14|5740.14|5741.01|5741.01|5741.3|5741.3|5740.14|5740.14|0
1639656100000|2021-12-16 12:01:40|5740.32|5740.32|5736.59|5736.59|5740.32|5740.32|5736.59|5736.59|0
1639656110000|2021-12-16 12:01:50|5734.16|5734.16|5730.66|5730.66|5734.16|5734.16|5730.66|5730.66|0
1639656120000|2021-12-16 12:02:00|5728.55|5728.55|5732.82|5732.82|5732.82|5732.82|5728.53|5728.53|0
1639656130000|2021-12-16 12:02:10|5733.06|5733.06|5727.91|5727.91|5733.06|5733.06|5727.67|5727.67|0
1639656140000|2021-12-16 12:02:20|5729.49|5729.49|5731.44|5731.44|5731.44|5731.44|5729.49|5729.49|0
1639656150000|2021-12-16 12:02:30|5731.73|5731.73|5733.82|5733.82|5733.82|5733.82|5731.73|5731.73|0
1639656160000|2021-12-16 12:02:40|5733.53|5733.53|5734.53|5734.53|5735.4|5735.4|5733.24|5733.24|0
1639656170000|2021-12-16 12:02:50|5734.05|5734.05|5732.73|5732.73|5734.05|5734.05|5731.64|5731.64|0
1639656180000|2021-12-16 12:03:00|5732.08|5732.08|5731.71|5731.71|5732.08|5732.08|5730.45|5730.45|0
1639656190000|2021-12-16 12:03:10|5731.28|5731.28|5732.09|5732.09|5732.38|5732.38|5730.41|5730.41|0
1639656200000|2021-12-16 12:03:20|5731.8|5731.8|5732.45|5732.45|5732.45|5732.45|5731.8|5731.8|0
1639656210000|2021-12-16 12:03:30|5732.16|5732.16|5731.68|5731.68|5732.16|5732.16|5731.68|5731.68|0
1639656220000|2021-12-16 12:03:40|5731.89|5731.89|5731.68|5731.68|5731.89|5731.89|5731.68|5731.68|0
1639656240000|2021-12-16 12:04:00|5732.4|5732.4|5732.9|5732.9|5732.9|5732.9|5732.4|5732.4|0
1639656250000|2021-12-16 12:04:10|5732.69|5732.69|5732.69|5732.69|5732.69|5732.69|5732.69|5732.69|0
1639656260000|2021-12-16 12:04:20|5732.21|5732.21|5731.73|5731.73|5732.21|5732.21|5731.28|5731.28|0
1639656270000|2021-12-16 12:04:30|5732.59|5732.59|5732.16|5732.16|5732.59|5732.59|5732.16|5732.16|0
1639656280000|2021-12-16 12:04:40|5732.17|5732.17|5735.94|5735.94|5735.94|5735.94|5732.17|5732.17|0
1639656290000|2021-12-16 12:04:50|5736.15|5736.15|5736.8|5736.8|5736.8|5736.8|5736.15|5736.15|0
1639656300000|2021-12-16 12:05:00|5737.23|5737.23|5739.2|5739.2|5739.25|5739.25|5737.23|5737.23|0
1639656310000|2021-12-16 12:05:10|5739.85|5739.85|5739.02|5739.02|5739.9|5739.9|5739.02|5739.02|0
1639656320000|2021-12-16 12:05:20|5738.73|5738.73|5739.13|5739.13|5739.8|5739.8|5738.44|5738.44|0
1639656330000|2021-12-16 12:05:30|5739.61|5739.61|5740.33|5740.33|5740.33|5740.33|5739.61|5739.61|0
1639656340000|2021-12-16 12:05:40|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|5740.8|0
1639656350000|2021-12-16 12:05:50|5740.51|5740.51|5739.75|5739.75|5741.38|5741.38|5739.53|5739.53|0
1639656360000|2021-12-16 12:06:00|5739.7|5739.7|5739.4|5739.4|5739.7|5739.7|5739.4|5739.4|0
1639656370000|2021-12-16 12:06:10|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1639656380000|2021-12-16 12:06:20|5738.73|5738.73|5738.73|5738.73|5738.73|5738.73|5738.73|5738.73|0
1639656400000|2021-12-16 12:06:40|5738.71|5738.71|5738.7|5738.7|5738.71|5738.71|5738.7|5738.7|0
1639656410000|2021-12-16 12:06:50|5739.33|5739.33|5737.25|5737.25|5739.33|5739.33|5737.03|5737.03|0
1639656420000|2021-12-16 12:07:00|5736.96|5736.96|5735.04|5735.04|5736.96|5736.96|5735.04|5735.04|0
1639656440000|2021-12-16 12:07:20|5734.35|5734.35|5735.83|5735.83|5735.83|5735.83|5734.35|5734.35|0
1639656450000|2021-12-16 12:07:30|5736.1|5736.1|5735.51|5735.51|5736.1|5736.1|5735.51|5735.51|0
1639656460000|2021-12-16 12:07:40|5735.72|5735.72|5735.94|5735.94|5736.39|5736.39|5735.27|5735.27|0
1639656470000|2021-12-16 12:07:50|5736.65|5736.65|5736.98|5736.98|5736.98|5736.98|5736.65|5736.65|0
1639656480000|2021-12-16 12:08:00|5736.74|5736.74|5737.77|5737.77|5737.77|5737.77|5736.74|5736.74|0
1639656490000|2021-12-16 12:08:10|5737.78|5737.78|5734.92|5734.92|5737.78|5737.78|5734.92|5734.92|0
1639656500000|2021-12-16 12:08:20|5734.63|5734.63|5733.55|5733.55|5734.63|5734.63|5732.88|5732.88|0
1639656510000|2021-12-16 12:08:30|5733.27|5733.27|5732.26|5732.26|5733.27|5733.27|5732.26|5732.26|0
1639656520000|2021-12-16 12:08:40|5731.83|5731.83|5732.12|5732.12|5732.55|5732.55|5731.83|5731.83|0
1639656530000|2021-12-16 12:08:50|5730.47|5730.47|5728.88|5728.88|5730.47|5730.47|5728.88|5728.88|0
1639656540000|2021-12-16 12:09:00|5728.59|5728.59|5729.84|5729.84|5729.84|5729.84|5728.59|5728.59|0
1639656550000|2021-12-16 12:09:10|5729.55|5729.55|5730.12|5730.12|5730.12|5730.12|5729.55|5729.55|0
1639656560000|2021-12-16 12:09:20|5729.84|5729.84|5729.86|5729.86|5729.86|5729.86|5729.4|5729.4|0
1639656570000|2021-12-16 12:09:30|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|0
1639656580000|2021-12-16 12:09:40|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|0
1639656600000|2021-12-16 12:10:00|5729.19|5729.19|5728.15|5728.15|5729.48|5729.48|5728.15|5728.15|0
1639656610000|2021-12-16 12:10:10|5728.08|5728.08|5727.51|5727.51|5728.32|5728.32|5727.51|5727.51|0
1639656620000|2021-12-16 12:10:20|5727.07|5727.07|5726.38|5726.38|5727.07|5727.07|5725.26|5725.26|0
1639656630000|2021-12-16 12:10:30|5726.6|5726.6|5728.16|5728.16|5728.16|5728.16|5726.6|5726.6|0
1639656640000|2021-12-16 12:10:40|5729.66|5729.66|5729.78|5729.78|5729.8|5729.8|5729.13|5729.13|0
1639656650000|2021-12-16 12:10:50|5730.36|5730.36|5732.18|5732.18|5732.18|5732.18|5730.34|5730.34|0
1639656660000|2021-12-16 12:11:00|5732.16|5732.16|5731.47|5731.47|5732.16|5732.16|5731.47|5731.47|0
1639656670000|2021-12-16 12:11:10|5731.53|5731.53|5731.25|5731.25|5731.53|5731.53|5731.25|5731.25|0
1639656680000|2021-12-16 12:11:20|5730.67|5730.67|5731.25|5731.25|5731.25|5731.25|5730.38|5730.38|0
1639656690000|2021-12-16 12:11:30|5731.68|5731.68|5732.54|5732.54|5732.54|5732.54|5731.68|5731.68|0
1639656700000|2021-12-16 12:11:40|5733.19|5733.19|5732.9|5732.9|5733.19|5733.19|5732.9|5732.9|0
1639656710000|2021-12-16 12:11:50|5732.68|5732.68|5732.4|5732.4|5732.68|5732.68|5732.4|5732.4|0
1639656720000|2021-12-16 12:12:00|5732.18|5732.18|5732.32|5732.32|5732.32|5732.32|5731.89|5731.89|0
1639656740000|2021-12-16 12:12:20|5732.37|5732.37|5732.39|5732.39|5732.39|5732.39|5732.37|5732.37|0
1639656750000|2021-12-16 12:12:30|5732.42|5732.42|5733.24|5733.24|5733.24|5733.24|5732.42|5732.42|0
1639656760000|2021-12-16 12:12:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1639656770000|2021-12-16 12:12:50|5733.06|5733.06|5731.88|5731.88|5733.11|5733.11|5731.88|5731.88|0
1639656780000|2021-12-16 12:13:00|5731.6|5731.6|5729.83|5729.83|5731.6|5731.6|5729.83|5729.83|0
1639656790000|2021-12-16 12:13:10|5729.54|5729.54|5729.06|5729.06|5729.54|5729.54|5729.06|5729.06|0
1639656800000|2021-12-16 12:13:20|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|0
1639656810000|2021-12-16 12:13:30|5728.76|5728.76|5728.1|5728.1|5728.76|5728.76|5728.1|5728.1|0
1639656820000|2021-12-16 12:13:40|5728.39|5728.39|5729.86|5729.86|5729.86|5729.86|5728.39|5728.39|0
1639656830000|2021-12-16 12:13:50|5729.57|5729.57|5729.36|5729.36|5729.57|5729.57|5729.36|5729.36|0
1639656840000|2021-12-16 12:14:00|5729.07|5729.07|5729.52|5729.52|5729.52|5729.52|5728.83|5728.83|0
1639656850000|2021-12-16 12:14:10|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|0
1639656860000|2021-12-16 12:14:20|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|5728.33|0
1639656870000|2021-12-16 12:14:30|5729.27|5729.27|5729.27|5729.27|5729.27|5729.27|5729.27|5729.27|0
1639656880000|2021-12-16 12:14:40|5728.98|5728.98|5728.97|5728.97|5728.98|5728.98|5728.97|5728.97|0
1639656890000|2021-12-16 12:14:50|5729|5729|5729|5729|5729|5729|5729|5729|0
1639656900000|2021-12-16 12:15:00|5728.71|5728.71|5730.19|5730.19|5730.48|5730.48|5728.68|5728.68|0
1639656910000|2021-12-16 12:15:10|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|5729.48|0
1639656920000|2021-12-16 12:15:20|5729.19|5729.19|5730.26|5730.26|5730.26|5730.26|5729.19|5729.19|0
1639656930000|2021-12-16 12:15:30|5730.98|5730.98|5731.87|5731.87|5731.87|5731.87|5730.98|5730.98|0
1639656940000|2021-12-16 12:15:40|5732.31|5732.31|5732.31|5732.31|5732.31|5732.31|5732.31|5732.31|0
1639656960000|2021-12-16 12:16:00|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|0
1639656970000|2021-12-16 12:16:10|5733.79|5733.79|5734.2|5734.2|5734.22|5734.22|5733.79|5733.79|0
1639656980000|2021-12-16 12:16:20|5733.91|5733.91|5733.19|5733.19|5733.91|5733.91|5733.19|5733.19|0
1639656990000|2021-12-16 12:16:30|5732.9|5732.9|5731.26|5731.26|5732.9|5732.9|5731.26|5731.26|0
1639657000000|2021-12-16 12:16:40|5731.54|5731.54|5731.54|5731.54|5731.54|5731.54|5731.54|5731.54|0
1639657010000|2021-12-16 12:16:50|5731.62|5731.62|5731.62|5731.62|5731.62|5731.62|5731.62|5731.62|0
1639657020000|2021-12-16 12:17:00|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1639657030000|2021-12-16 12:17:10|5731.64|5731.64|5731.62|5731.62|5731.64|5731.64|5731.62|5731.62|0
1639657040000|2021-12-16 12:17:20|5731.38|5731.38|5731.38|5731.38|5731.38|5731.38|5731.38|5731.38|0
1639657050000|2021-12-16 12:17:30|5731.59|5731.59|5733.35|5733.35|5733.35|5733.35|5731.59|5731.59|0
1639657060000|2021-12-16 12:17:40|5733.06|5733.06|5733.92|5733.92|5733.92|5733.92|5733.06|5733.06|0
1639657070000|2021-12-16 12:17:50|5734.35|5734.35|5734.37|5734.37|5734.37|5734.37|5734.35|5734.35|0
1639657080000|2021-12-16 12:18:00|5736.49|5736.49|5736.41|5736.41|5736.49|5736.49|5736.41|5736.41|0
1639657090000|2021-12-16 12:18:10|5735.26|5735.26|5735.84|5735.84|5735.84|5735.84|5735.26|5735.26|0
1639657100000|2021-12-16 12:18:20|5735.9|5735.9|5736.77|5736.77|5736.77|5736.77|5735.9|5735.9|0
1639657110000|2021-12-16 12:18:30|5736.79|5736.79|5736.83|5736.83|5736.83|5736.83|5736.79|5736.79|0
1639657120000|2021-12-16 12:18:40|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|5736.55|0
1639657130000|2021-12-16 12:18:50|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|5737.12|0
1639657140000|2021-12-16 12:19:00|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|5736.83|0
1639657150000|2021-12-16 12:19:10|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|0
1639657160000|2021-12-16 12:19:20|5738.06|5738.06|5738.42|5738.42|5738.42|5738.42|5737.28|5737.28|0
1639657180000|2021-12-16 12:19:40|5738.46|5738.46|5739.16|5739.16|5739.39|5739.39|5738.44|5738.44|0
1639657190000|2021-12-16 12:19:50|5739.59|5739.59|5739.51|5739.51|5739.59|5739.59|5739.51|5739.51|0
1639657200000|2021-12-16 12:20:00|5739.5|5739.5|5739.79|5739.79|5739.79|5739.79|5739.5|5739.5|0
1639657210000|2021-12-16 12:20:10|5740.37|5740.37|5740.58|5740.58|5740.58|5740.58|5740.37|5740.37|0
1639657230000|2021-12-16 12:20:30|5740.82|5740.82|5740.2|5740.2|5740.82|5740.82|5740.2|5740.2|0
1639657240000|2021-12-16 12:20:40|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|0
1639657250000|2021-12-16 12:20:50|5740.2|5740.2|5740.18|5740.18|5740.2|5740.2|5740.18|5740.18|0
1639657260000|2021-12-16 12:21:00|5739.9|5739.9|5739.08|5739.08|5739.9|5739.9|5739.03|5739.03|0
1639657270000|2021-12-16 12:21:10|5738.6|5738.6|5739.61|5739.61|5739.61|5739.61|5738.6|5738.6|0
1639657280000|2021-12-16 12:21:20|5739.66|5739.66|5740.33|5740.33|5740.33|5740.33|5739.66|5739.66|0
1639657300000|2021-12-16 12:21:40|5739.75|5739.75|5739.46|5739.46|5739.75|5739.75|5739.46|5739.46|0
1639657320000|2021-12-16 12:22:00|5738.96|5738.96|5740.85|5740.85|5740.85|5740.85|5738.96|5738.96|0
1639657330000|2021-12-16 12:22:10|5740.63|5740.63|5740.34|5740.34|5740.63|5740.63|5740.34|5740.34|0
1639657370000|2021-12-16 12:22:50|5739.86|5739.86|5739.43|5739.43|5739.86|5739.86|5739.43|5739.43|0
1639657380000|2021-12-16 12:23:00|5739.15|5739.15|5739.15|5739.15|5739.15|5739.15|5739.15|5739.15|0
1639657390000|2021-12-16 12:23:10|5738.93|5738.93|5738.93|5738.93|5738.93|5738.93|5738.93|5738.93|0
1639657410000|2021-12-16 12:23:30|5738.64|5738.64|5737.13|5737.13|5738.64|5738.64|5737.13|5737.13|0
1639657420000|2021-12-16 12:23:40|5737.05|5737.05|5736.96|5736.96|5737.05|5737.05|5736.96|5736.96|0
1639657430000|2021-12-16 12:23:50|5736.95|5736.95|5736.92|5736.92|5736.95|5736.95|5736.92|5736.92|0
1639657440000|2021-12-16 12:24:00|5736.91|5736.91|5735.2|5735.2|5736.91|5736.91|5735.2|5735.2|0
1639657450000|2021-12-16 12:24:10|5734.39|5734.39|5733.57|5733.57|5734.39|5734.39|5733.53|5733.53|0
1639657460000|2021-12-16 12:24:20|5733.6|5733.6|5734.3|5734.3|5734.3|5734.3|5733.6|5733.6|0
1639657470000|2021-12-16 12:24:30|5735.21|5735.21|5736.43|5736.43|5736.43|5736.43|5735.21|5735.21|0
1639657480000|2021-12-16 12:24:40|5736.72|5736.72|5736.75|5736.75|5736.75|5736.75|5736.72|5736.72|0
1639657490000|2021-12-16 12:24:50|5737.04|5737.04|5735.89|5735.89|5737.04|5737.04|5735.89|5735.89|0
1639657500000|2021-12-16 12:25:00|5735.07|5735.07|5735.05|5735.05|5735.07|5735.07|5735.05|5735.05|0
1639657510000|2021-12-16 12:25:10|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|0
1639657520000|2021-12-16 12:25:20|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|0
1639657540000|2021-12-16 12:25:40|5734.88|5734.88|5734.87|5734.87|5734.88|5734.88|5734.87|5734.87|0
1639657550000|2021-12-16 12:25:50|5734.16|5734.16|5734.24|5734.24|5734.24|5734.24|5734.16|5734.16|0
1639657560000|2021-12-16 12:26:00|5734.53|5734.53|5733.81|5733.81|5734.53|5734.53|5733.79|5733.79|0
1639657570000|2021-12-16 12:26:10|5733.52|5733.52|5732.72|5732.72|5733.52|5733.52|5732.72|5732.72|0
1639657600000|2021-12-16 12:26:40|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|5732.7|0
1639657610000|2021-12-16 12:26:50|5731.4|5731.4|5730.67|5730.67|5731.4|5731.4|5730.64|5730.64|0
1639657620000|2021-12-16 12:27:00|5730.24|5730.24|5730.21|5730.21|5730.24|5730.24|5730.21|5730.21|0
1639657630000|2021-12-16 12:27:10|5730.19|5730.19|5729.58|5729.58|5730.19|5730.19|5729.58|5729.58|0
1639657640000|2021-12-16 12:27:20|5729.1|5729.1|5728.43|5728.43|5729.37|5729.37|5728.43|5728.43|0
1639657650000|2021-12-16 12:27:30|5728.41|5728.41|5728.12|5728.12|5728.41|5728.41|5728.12|5728.12|0
1639657660000|2021-12-16 12:27:40|5727.83|5727.83|5726.7|5726.7|5727.83|5727.83|5726.7|5726.7|0
1639657680000|2021-12-16 12:28:00|5725.98|5725.98|5725.96|5725.96|5726|5726|5725.96|5725.96|0
1639657690000|2021-12-16 12:28:10|5725.74|5725.74|5725.27|5725.27|5725.74|5725.74|5725.27|5725.27|0
1639657700000|2021-12-16 12:28:20|5725.05|5725.05|5725.05|5725.05|5725.05|5725.05|5725.05|5725.05|0
1639657710000|2021-12-16 12:28:30|5725.06|5725.06|5725.73|5725.73|5725.73|5725.73|5725.06|5725.06|0
1639657720000|2021-12-16 12:28:40|5725.51|5725.51|5725.44|5725.44|5725.51|5725.51|5725.44|5725.44|0
1639657730000|2021-12-16 12:28:50|5725.73|5725.73|5725.73|5725.73|5725.73|5725.73|5725.73|5725.73|0
1639657750000|2021-12-16 12:29:10|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|0
1639657760000|2021-12-16 12:29:20|5726.27|5726.27|5726.27|5726.27|5726.27|5726.27|5726.27|5726.27|0
1639657770000|2021-12-16 12:29:30|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|0
1639657790000|2021-12-16 12:29:50|5726.65|5726.65|5726.61|5726.61|5726.65|5726.65|5726.61|5726.61|0
1639657800000|2021-12-16 12:30:00|5726.83|5726.83|5727.79|5727.79|5727.8|5727.8|5726.61|5726.61|0
1639657810000|2021-12-16 12:30:10|5727.8|5727.8|5727.82|5727.82|5727.82|5727.82|5727.8|5727.8|0
1639657820000|2021-12-16 12:30:20|5727.83|5727.83|5727.85|5727.85|5727.85|5727.85|5727.82|5727.82|0
1639657830000|2021-12-16 12:30:30|5728.07|5728.07|5727.59|5727.59|5728.07|5728.07|5727.59|5727.59|0
1639657840000|2021-12-16 12:30:40|5727.83|5727.83|5727.83|5727.83|5727.83|5727.83|5727.83|5727.83|0
1639657850000|2021-12-16 12:30:50|5728.05|5728.05|5728.74|5728.74|5728.74|5728.74|5728.05|5728.05|0
1639657860000|2021-12-16 12:31:00|5728.78|5728.78|5728.54|5728.54|5728.78|5728.78|5728.54|5728.54|0
1639657870000|2021-12-16 12:31:10|5729.12|5729.12|5729.01|5729.01|5729.12|5729.12|5729.01|5729.01|0
1639657890000|2021-12-16 12:31:30|5729.23|5729.23|5730.12|5730.12|5730.12|5730.12|5729.19|5729.19|0
1639657900000|2021-12-16 12:31:40|5730.1|5730.1|5730.1|5730.1|5730.15|5730.15|5730.1|5730.1|0
1639657910000|2021-12-16 12:31:50|5730.08|5730.08|5729.93|5729.93|5730.08|5730.08|5729.93|5729.93|0
1639657920000|2021-12-16 12:32:00|5730.21|5730.21|5730.6|5730.6|5730.6|5730.6|5730.21|5730.21|0
1639657930000|2021-12-16 12:32:10|5730.57|5730.57|5730.57|5730.57|5730.57|5730.57|5730.57|5730.57|0
1639657940000|2021-12-16 12:32:20|5730.6|5730.6|5730.72|5730.72|5730.72|5730.72|5730.6|5730.6|0
1639657950000|2021-12-16 12:32:30|5730.69|5730.69|5730.67|5730.67|5730.69|5730.69|5730.67|5730.67|0
1639657970000|2021-12-16 12:32:50|5730.38|5730.38|5730.8|5730.8|5730.82|5730.82|5730.37|5730.37|0
1639657980000|2021-12-16 12:33:00|5730.78|5730.78|5730.8|5730.8|5730.8|5730.8|5730.78|5730.78|0
1639657990000|2021-12-16 12:33:10|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|0
1639658000000|2021-12-16 12:33:20|5730.78|5730.78|5730.28|5730.28|5730.78|5730.78|5730.28|5730.28|0
1639658010000|2021-12-16 12:33:30|5729.8|5729.8|5729.81|5729.81|5729.81|5729.81|5729.8|5729.8|0
1639658030000|2021-12-16 12:33:50|5729.38|5729.38|5729.35|5729.35|5729.38|5729.38|5729.35|5729.35|0
1639658040000|2021-12-16 12:34:00|5729.14|5729.14|5728.85|5728.85|5729.14|5729.14|5728.85|5728.85|0
1639658050000|2021-12-16 12:34:10|5729.14|5729.14|5728.08|5728.08|5729.14|5729.14|5727.84|5727.84|0
1639658060000|2021-12-16 12:34:20|5728.11|5728.11|5728.13|5728.13|5728.13|5728.13|5728.11|5728.11|0
1639658080000|2021-12-16 12:34:40|5727.84|5727.84|5726.97|5726.97|5727.84|5727.84|5726.97|5726.97|0
1639658100000|2021-12-16 12:35:00|5726.54|5726.54|5726.54|5726.54|5726.54|5726.54|5726.54|5726.54|0
1639658120000|2021-12-16 12:35:20|5725.83|5725.83|5725.87|5725.87|5725.87|5725.87|5725.83|5725.83|0
1639658140000|2021-12-16 12:35:40|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|0
1639658160000|2021-12-16 12:36:00|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|0
1639658190000|2021-12-16 12:36:30|5726.87|5726.87|5726.87|5726.87|5726.87|5726.87|5726.87|5726.87|0
1639658200000|2021-12-16 12:36:40|5726.88|5726.88|5725.75|5725.75|5726.88|5726.88|5725.75|5725.75|0
1639658210000|2021-12-16 12:36:50|5725.99|5725.99|5726.44|5726.44|5726.44|5726.44|5725.99|5725.99|0
1639658220000|2021-12-16 12:37:00|5726.15|5726.15|5726.44|5726.44|5726.44|5726.44|5726.15|5726.15|0
1639658230000|2021-12-16 12:37:10|5726.46|5726.46|5726.32|5726.32|5726.49|5726.49|5726.25|5726.25|0
1639658240000|2021-12-16 12:37:20|5726.56|5726.56|5726.56|5726.56|5726.56|5726.56|5726.56|5726.56|0
1639658260000|2021-12-16 12:37:40|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|0
1639658270000|2021-12-16 12:37:50|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|5725.9|0
1639658280000|2021-12-16 12:38:00|5726.12|5726.12|5726.07|5726.07|5726.12|5726.12|5726.07|5726.07|0
1639658300000|2021-12-16 12:38:20|5726.06|5726.06|5726.3|5726.3|5726.3|5726.3|5726.06|5726.06|0
1639658310000|2021-12-16 12:38:30|5726.01|5726.01|5725.98|5725.98|5726.01|5726.01|5725.98|5725.98|0
1639658320000|2021-12-16 12:38:40|5725.94|5725.94|5725.28|5725.28|5725.94|5725.94|5725.28|5725.28|0
1639658340000|2021-12-16 12:39:00|5725.06|5725.06|5725.85|5725.85|5725.85|5725.85|5725.05|5725.05|0
1639658350000|2021-12-16 12:39:10|5726.08|5726.08|5726.14|5726.14|5726.14|5726.14|5726.08|5726.08|0
1639658370000|2021-12-16 12:39:30|5726.17|5726.17|5726.13|5726.13|5726.17|5726.17|5726.13|5726.13|0
1639658380000|2021-12-16 12:39:40|5726.42|5726.42|5727.09|5727.09|5727.09|5727.09|5726.42|5726.42|0
1639658390000|2021-12-16 12:39:50|5727.33|5727.33|5728.29|5728.29|5728.29|5728.29|5727.33|5727.33|0
1639658400000|2021-12-16 12:40:00|5728|5728|5728|5728|5728|5728|5728|5728|0
1639658410000|2021-12-16 12:40:10|5727.76|5727.76|5727.03|5727.03|5727.76|5727.76|5727.03|5727.03|0
1639658460000|2021-12-16 12:41:00|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|0
1639658470000|2021-12-16 12:41:10|5727.62|5727.62|5727.83|5727.83|5727.83|5727.83|5727.62|5727.62|0
1639658480000|2021-12-16 12:41:20|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|0
1639658490000|2021-12-16 12:41:30|5727.66|5727.66|5728.09|5728.09|5728.09|5728.09|5727.42|5727.42|0
1639658500000|2021-12-16 12:41:40|5728.33|5728.33|5728.62|5728.62|5728.62|5728.62|5728.33|5728.33|0
1639658520000|2021-12-16 12:42:00|5728.56|5728.56|5728.55|5728.55|5728.56|5728.56|5728.55|5728.55|0
1639658530000|2021-12-16 12:42:10|5728.57|5728.57|5728.53|5728.53|5728.57|5728.57|5728.53|5728.53|0
1639658540000|2021-12-16 12:42:20|5728.24|5728.24|5726.45|5726.45|5728.24|5728.24|5726.45|5726.45|0
1639658550000|2021-12-16 12:42:30|5726.21|5726.21|5726.52|5726.52|5726.52|5726.52|5726.21|5726.21|0
1639658560000|2021-12-16 12:42:40|5726.5|5726.5|5725.86|5725.86|5726.5|5726.5|5725.86|5725.86|0
1639658570000|2021-12-16 12:42:50|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1639658580000|2021-12-16 12:43:00|5724.79|5724.79|5723.95|5723.95|5724.8|5724.8|5723.94|5723.94|0
1639658590000|2021-12-16 12:43:10|5724.01|5724.01|5724.34|5724.34|5724.34|5724.34|5724.01|5724.01|0
1639658600000|2021-12-16 12:43:20|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|5723.91|0
1639658610000|2021-12-16 12:43:30|5723.33|5723.33|5722.62|5722.62|5723.33|5723.33|5722.62|5722.62|0
1639658620000|2021-12-16 12:43:40|5722.19|5722.19|5721.84|5721.84|5722.19|5722.19|5721.84|5721.84|0
1639658630000|2021-12-16 12:43:50|5721.85|5721.85|5720.37|5720.37|5721.85|5721.85|5720.37|5720.37|0
1639658640000|2021-12-16 12:44:00|5720.35|5720.35|5720.06|5720.06|5720.35|5720.35|5720.06|5720.06|0
1639658650000|2021-12-16 12:44:10|5719.37|5719.37|5719.36|5719.36|5719.37|5719.37|5719.03|5719.03|0
1639658670000|2021-12-16 12:44:30|5718.72|5718.72|5719.03|5719.03|5719.03|5719.03|5718.72|5718.72|0
1639658680000|2021-12-16 12:44:40|5719.46|5719.46|5719.75|5719.75|5719.75|5719.75|5719.46|5719.46|0
1639658690000|2021-12-16 12:44:50|5719.98|5719.98|5719.96|5719.96|5719.98|5719.98|5719.96|5719.96|0
1639658700000|2021-12-16 12:45:00|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|5719.9|0
1639658710000|2021-12-16 12:45:10|5719.91|5719.91|5718.78|5718.78|5719.91|5719.91|5718.78|5718.78|0
1639658720000|2021-12-16 12:45:20|5718.77|5718.77|5720.47|5720.47|5720.47|5720.47|5718.77|5718.77|0
1639658730000|2021-12-16 12:45:30|5721.4|5721.4|5721.32|5721.32|5721.61|5721.61|5721.32|5721.32|0
1639658740000|2021-12-16 12:45:40|5721.33|5721.33|5721.14|5721.14|5721.34|5721.34|5721.13|5721.13|0
1639658750000|2021-12-16 12:45:50|5721.13|5721.13|5720.51|5720.51|5721.14|5721.14|5720.51|5720.51|0
1639658760000|2021-12-16 12:46:00|5720.72|5720.72|5718.02|5718.02|5720.72|5720.72|5718.02|5718.02|0
1639658770000|2021-12-16 12:46:10|5717.78|5717.78|5720.73|5720.73|5720.73|5720.73|5717.78|5717.78|0
1639658780000|2021-12-16 12:46:20|5720.75|5720.75|5720.75|5720.75|5720.78|5720.78|5720.75|5720.75|0
1639658790000|2021-12-16 12:46:30|5720.74|5720.74|5720.76|5720.76|5720.76|5720.76|5720.74|5720.74|0
1639658800000|2021-12-16 12:46:40|5720.73|5720.73|5720.23|5720.23|5720.73|5720.73|5720.23|5720.23|0
1639658810000|2021-12-16 12:46:50|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|0
1639658820000|2021-12-16 12:47:00|5721.49|5721.49|5722.2|5722.2|5722.2|5722.2|5721.49|5721.49|0
1639658830000|2021-12-16 12:47:10|5721.91|5721.91|5721.96|5721.96|5721.96|5721.96|5721.91|5721.91|0
1639658840000|2021-12-16 12:47:20|5721.92|5721.92|5721.92|5721.92|5721.92|5721.92|5721.92|5721.92|0
1639658850000|2021-12-16 12:47:30|5723.6|5723.6|5723.7|5723.7|5723.7|5723.7|5723.6|5723.6|0
1639658860000|2021-12-16 12:47:40|5723.99|5723.99|5726.4|5726.4|5726.4|5726.4|5723.99|5723.99|0
1639658880000|2021-12-16 12:48:00|5726.43|5726.43|5724.65|5724.65|5726.43|5726.43|5724.65|5724.65|0
1639658890000|2021-12-16 12:48:10|5724.44|5724.44|5723.91|5723.91|5724.44|5724.44|5723.91|5723.91|0
1639658900000|2021-12-16 12:48:20|5724.44|5724.44|5724.13|5724.13|5724.87|5724.87|5724.13|5724.13|0
1639658910000|2021-12-16 12:48:30|5724.18|5724.18|5724.62|5724.62|5724.62|5724.62|5724.18|5724.18|0
1639658920000|2021-12-16 12:48:40|5725.09|5725.09|5726.97|5726.97|5726.97|5726.97|5725.09|5725.09|0
1639658930000|2021-12-16 12:48:50|5726.98|5726.98|5726.96|5726.96|5726.98|5726.98|5726.96|5726.96|0
1639658950000|2021-12-16 12:49:10|5726.67|5726.67|5726.25|5726.25|5726.67|5726.67|5726.25|5726.25|0
1639658960000|2021-12-16 12:49:20|5726.29|5726.29|5726.58|5726.58|5726.58|5726.58|5726.29|5726.29|0
1639658970000|2021-12-16 12:49:30|5726.8|5726.8|5727.28|5727.28|5727.28|5727.28|5726.8|5726.8|0
1639658980000|2021-12-16 12:49:40|5727.76|5727.76|5728.48|5728.48|5728.5|5728.5|5727.76|5727.76|0
1639658990000|2021-12-16 12:49:50|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|5729.2|0
1639659000000|2021-12-16 12:50:00|5730.06|5730.06|5730.17|5730.17|5730.17|5730.17|5729.22|5729.22|0
1639659010000|2021-12-16 12:50:10|5730.19|5730.19|5730.31|5730.31|5730.31|5730.31|5730.18|5730.18|0
1639659020000|2021-12-16 12:50:20|5730.6|5730.6|5730.84|5730.84|5731.1|5731.1|5730.6|5730.6|0
1639659030000|2021-12-16 12:50:30|5730.55|5730.55|5730.33|5730.33|5730.55|5730.55|5730.12|5730.12|0
1639659040000|2021-12-16 12:50:40|5729.64|5729.64|5730.07|5730.07|5730.07|5730.07|5729.35|5729.35|0
1639659060000|2021-12-16 12:51:00|5730.28|5730.28|5731.36|5731.36|5731.36|5731.36|5730.28|5730.28|0
1639659070000|2021-12-16 12:51:10|5731.46|5731.46|5733.02|5733.02|5733.02|5733.02|5731.46|5731.46|0
1639659080000|2021-12-16 12:51:20|5732.59|5732.59|5731.85|5731.85|5732.59|5732.59|5731.56|5731.56|0
1639659100000|2021-12-16 12:51:40|5732.42|5732.42|5733.19|5733.19|5733.19|5733.19|5732.42|5732.42|0
1639659110000|2021-12-16 12:51:50|5733.16|5733.16|5733.09|5733.09|5733.16|5733.16|5733.09|5733.09|0
1639659120000|2021-12-16 12:52:00|5732.98|5732.98|5733.07|5733.07|5733.07|5733.07|5732.98|5732.98|0
1639659130000|2021-12-16 12:52:10|5733.11|5733.11|5733.01|5733.01|5733.11|5733.11|5733.01|5733.01|0
1639659140000|2021-12-16 12:52:20|5732.72|5732.72|5732.25|5732.25|5732.8|5732.8|5732.25|5732.25|0
1639659160000|2021-12-16 12:52:40|5731.32|5731.32|5729.11|5729.11|5731.32|5731.32|5729.11|5729.11|0
1639659170000|2021-12-16 12:52:50|5729.4|5729.4|5730.12|5730.12|5730.12|5730.12|5729.4|5729.4|0
1639659180000|2021-12-16 12:53:00|5730.14|5730.14|5730.13|5730.13|5730.14|5730.14|5730.13|5730.13|0
1639659190000|2021-12-16 12:53:10|5730.42|5730.42|5732.1|5732.1|5732.1|5732.1|5730.41|5730.41|0
1639659200000|2021-12-16 12:53:20|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|5731.63|0
1639659220000|2021-12-16 12:53:40|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1639659230000|2021-12-16 12:53:50|5732.25|5732.25|5732.25|5732.25|5732.25|5732.25|5732.25|5732.25|0
1639659240000|2021-12-16 12:54:00|5731.97|5731.97|5731.25|5731.25|5731.97|5731.97|5731.25|5731.25|0
1639659250000|2021-12-16 12:54:10|5730.67|5730.67|5730.67|5730.67|5730.67|5730.67|5730.67|5730.67|0
1639659260000|2021-12-16 12:54:20|5730.72|5730.72|5731.12|5731.12|5731.12|5731.12|5730.5|5730.5|0
1639659270000|2021-12-16 12:54:30|5731.41|5731.41|5731.44|5731.44|5731.44|5731.44|5731.4|5731.4|0
1639659280000|2021-12-16 12:54:40|5731.51|5731.51|5732.4|5732.4|5732.46|5732.46|5731.22|5731.22|0
1639659300000|2021-12-16 12:55:00|5732.35|5732.35|5730.4|5730.4|5732.35|5732.35|5730.4|5730.4|0
1639659310000|2021-12-16 12:55:10|5730.18|5730.18|5729.61|5729.61|5730.18|5730.18|5729.61|5729.61|0
1639659320000|2021-12-16 12:55:20|5729.59|5729.59|5729.59|5729.59|5729.59|5729.59|5729.59|5729.59|0
1639659330000|2021-12-16 12:55:30|5729.12|5729.12|5729.33|5729.33|5729.33|5729.33|5729.12|5729.12|0
1639659340000|2021-12-16 12:55:40|5729.32|5729.32|5729.61|5729.61|5729.61|5729.61|5729.32|5729.32|0
1639659350000|2021-12-16 12:55:50|5729.64|5729.64|5729.62|5729.62|5729.64|5729.64|5729.62|5729.62|0
1639659360000|2021-12-16 12:56:00|5729.63|5729.63|5730.87|5730.87|5730.87|5730.87|5729.62|5729.62|0
1639659370000|2021-12-16 12:56:10|5730.82|5730.82|5730.78|5730.78|5730.82|5730.82|5730.78|5730.78|0
1639659380000|2021-12-16 12:56:20|5730.77|5730.77|5730.66|5730.66|5730.77|5730.77|5730.66|5730.66|0
1639659390000|2021-12-16 12:56:30|5730.87|5730.87|5730.86|5730.86|5730.89|5730.89|5730.8|5730.8|0
1639659400000|2021-12-16 12:56:40|5730.9|5730.9|5730.32|5730.32|5730.92|5730.92|5730.32|5730.32|0
1639659410000|2021-12-16 12:56:50|5729.44|5729.44|5729.2|5729.2|5729.44|5729.44|5729.2|5729.2|0
1639659420000|2021-12-16 12:57:00|5728.62|5728.62|5728.62|5728.62|5728.62|5728.62|5728.62|5728.62|0
1639659440000|2021-12-16 12:57:20|5728.41|5728.41|5728.62|5728.62|5728.62|5728.62|5728.41|5728.41|0
1639659450000|2021-12-16 12:57:30|5728.91|5728.91|5728.93|5728.93|5729.34|5729.34|5728.91|5728.91|0
1639659460000|2021-12-16 12:57:40|5728.64|5728.64|5728.61|5728.61|5728.64|5728.64|5728.61|5728.61|0
1639659470000|2021-12-16 12:57:50|5728.8|5728.8|5729.09|5729.09|5729.09|5729.09|5728.8|5728.8|0
1639659480000|2021-12-16 12:58:00|5729.33|5729.33|5729.39|5729.39|5729.42|5729.42|5729.28|5729.28|0
1639659490000|2021-12-16 12:58:10|5729.33|5729.33|5729.26|5729.26|5729.33|5729.33|5729.26|5729.26|0
1639659500000|2021-12-16 12:58:20|5728.79|5728.79|5728.52|5728.52|5728.79|5728.79|5728.51|5728.51|0
1639659510000|2021-12-16 12:58:30|5728.5|5728.5|5725.67|5725.67|5728.5|5728.5|5725.67|5725.67|0
1639659520000|2021-12-16 12:58:40|5725.62|5725.62|5725.6|5725.6|5725.62|5725.62|5725.6|5725.6|0
1639659530000|2021-12-16 12:58:50|5725.72|5725.72|5724.63|5724.63|5725.72|5725.72|5724.63|5724.63|0
1639659540000|2021-12-16 12:59:00|5724.62|5724.62|5724.38|5724.38|5724.62|5724.62|5724.34|5724.34|0
1639659550000|2021-12-16 12:59:10|5723.9|5723.9|5724.91|5724.91|5724.91|5724.91|5723.9|5723.9|0
1639659560000|2021-12-16 12:59:20|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|0
1639659580000|2021-12-16 12:59:40|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|0
1639659590000|2021-12-16 12:59:50|5725.24|5725.24|5725.23|5725.23|5725.24|5725.24|5725.2|5725.2|0
1639659600000|2021-12-16 13:00:00|5725.02|5725.02|5724.49|5724.49|5725.06|5725.06|5724.49|5724.49|0
1639659610000|2021-12-16 13:00:10|5724.46|5724.46|5724.3|5724.3|5724.52|5724.52|5724.3|5724.3|0
1639659630000|2021-12-16 13:00:30|5724.59|5724.59|5725.28|5725.28|5725.28|5725.28|5724.59|5724.59|0
1639659640000|2021-12-16 13:00:40|5725.6|5725.6|5725.59|5725.59|5725.6|5725.6|5725.59|5725.59|0
1639659650000|2021-12-16 13:00:50|5725.22|5725.22|5725.15|5725.15|5725.22|5725.22|5724.93|5724.93|0
1639659660000|2021-12-16 13:01:00|5725.09|5725.09|5724.85|5724.85|5725.09|5725.09|5724.85|5724.85|0
1639659670000|2021-12-16 13:01:10|5724.96|5724.96|5724.07|5724.07|5724.96|5724.96|5723.83|5723.83|0
1639659680000|2021-12-16 13:01:20|5723.78|5723.78|5722.7|5722.7|5723.78|5723.78|5722.49|5722.49|0
1639659690000|2021-12-16 13:01:30|5722.92|5722.92|5723.82|5723.82|5723.82|5723.82|5722.92|5722.92|0
1639659700000|2021-12-16 13:01:40|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|0
1639659720000|2021-12-16 13:02:00|5724.47|5724.47|5724.68|5724.68|5724.68|5724.68|5724.47|5724.47|0
1639659760000|2021-12-16 13:02:40|5724.45|5724.45|5724.45|5724.45|5724.45|5724.45|5724.45|5724.45|0
1639659770000|2021-12-16 13:02:50|5724.68|5724.68|5726.24|5726.24|5726.24|5726.24|5724.68|5724.68|0
1639659780000|2021-12-16 13:03:00|5726.3|5726.3|5726.3|5726.3|5726.3|5726.3|5726.3|5726.3|0
1639659810000|2021-12-16 13:03:30|5726.35|5726.35|5728.44|5728.44|5729.37|5729.37|5726.32|5726.32|0
1639659820000|2021-12-16 13:03:40|5728.45|5728.45|5728.51|5728.51|5728.51|5728.51|5728.45|5728.45|0
1639659830000|2021-12-16 13:03:50|5728.29|5728.29|5728.22|5728.22|5728.29|5728.29|5728.22|5728.22|0
1639659840000|2021-12-16 13:04:00|5728.51|5728.51|5728.8|5728.8|5728.8|5728.8|5728.51|5728.51|0
1639659850000|2021-12-16 13:04:10|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1639659860000|2021-12-16 13:04:20|5728.72|5728.72|5728.52|5728.52|5728.73|5728.73|5728.52|5728.52|0
1639659870000|2021-12-16 13:04:30|5728.73|5728.73|5728.75|5728.75|5728.75|5728.75|5728.73|5728.73|0
1639659880000|2021-12-16 13:04:40|5729.87|5729.87|5730.27|5730.27|5730.27|5730.27|5729.87|5729.87|0
1639659890000|2021-12-16 13:04:50|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|0
1639659900000|2021-12-16 13:05:00|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|0
1639659910000|2021-12-16 13:05:10|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|0
1639659920000|2021-12-16 13:05:20|5730.51|5730.51|5730.29|5730.29|5730.57|5730.57|5730.29|5730.29|0
1639659940000|2021-12-16 13:05:40|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|0
1639659950000|2021-12-16 13:05:50|5729.87|5729.87|5730.11|5730.11|5730.11|5730.11|5729.87|5729.87|0
1639659960000|2021-12-16 13:06:00|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|0
1639659970000|2021-12-16 13:06:10|5730.05|5730.05|5729.9|5729.9|5730.05|5730.05|5729.47|5729.47|0
1639659990000|2021-12-16 13:06:30|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|0
1639660000000|2021-12-16 13:06:40|5729.98|5729.98|5730.19|5730.19|5730.19|5730.19|5729.98|5729.98|0
1639660010000|2021-12-16 13:06:50|5730.22|5730.22|5731.33|5731.33|5731.33|5731.33|5730.22|5730.22|0
1639660020000|2021-12-16 13:07:00|5731.62|5731.62|5732.05|5732.05|5732.05|5732.05|5731.62|5731.62|0
1639660050000|2021-12-16 13:07:30|5733.05|5733.05|5733.05|5733.05|5733.05|5733.05|5733.05|5733.05|0
1639660060000|2021-12-16 13:07:40|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|0
1639660070000|2021-12-16 13:07:50|5733.05|5733.05|5732.24|5732.24|5733.05|5733.05|5732.24|5732.24|0
1639660080000|2021-12-16 13:08:00|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|0
1639660090000|2021-12-16 13:08:10|5732.74|5732.74|5733.05|5733.05|5733.05|5733.05|5732.74|5732.74|0
1639660110000|2021-12-16 13:08:30|5732.76|5732.76|5732.29|5732.29|5732.76|5732.76|5732.29|5732.29|0
1639660120000|2021-12-16 13:08:40|5731.42|5731.42|5730.56|5730.56|5731.42|5731.42|5730.56|5730.56|0
1639660130000|2021-12-16 13:08:50|5730.55|5730.55|5730.55|5730.55|5730.55|5730.55|5730.55|5730.55|0
1639660160000|2021-12-16 13:09:20|5730.33|5730.33|5729.83|5729.83|5730.33|5730.33|5729.83|5729.83|0
1639660200000|2021-12-16 13:10:00|5729.85|5729.85|5729.61|5729.61|5729.85|5729.85|5729.61|5729.61|0
1639660210000|2021-12-16 13:10:10|5729.6|5729.6|5729.01|5729.01|5729.6|5729.6|5729.01|5729.01|0
1639660240000|2021-12-16 13:10:40|5728.58|5728.58|5728.09|5728.09|5728.58|5728.58|5728.09|5728.09|0
1639660250000|2021-12-16 13:10:50|5727.66|5727.66|5726.79|5726.79|5727.66|5727.66|5726.79|5726.79|0
1639660280000|2021-12-16 13:11:20|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|0
1639660290000|2021-12-16 13:11:30|5727.04|5727.04|5728.62|5728.62|5728.62|5728.62|5727.04|5727.04|0
1639660300000|2021-12-16 13:11:40|5728.38|5728.38|5728.67|5728.67|5728.67|5728.67|5728.38|5728.38|0
1639660320000|2021-12-16 13:12:00|5728.91|5728.91|5728.89|5728.89|5728.91|5728.91|5728.89|5728.89|0
1639660340000|2021-12-16 13:12:20|5728.91|5728.91|5728.91|5728.91|5728.91|5728.91|5728.91|5728.91|0
1639660350000|2021-12-16 13:12:30|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|0
1639660370000|2021-12-16 13:12:50|5729.55|5729.55|5729.55|5729.55|5729.55|5729.55|5729.55|5729.55|0
1639660410000|2021-12-16 13:13:30|5729.56|5729.56|5729.56|5729.56|5729.56|5729.56|5729.56|5729.56|0
1639660420000|2021-12-16 13:13:40|5729.57|5729.57|5728.88|5728.88|5729.57|5729.57|5728.88|5728.88|0
1639660430000|2021-12-16 13:13:50|5728.82|5728.82|5729.29|5729.29|5729.29|5729.29|5728.79|5728.79|0
1639660440000|2021-12-16 13:14:00|5729.31|5729.31|5728.85|5728.85|5729.31|5729.31|5728.85|5728.85|0
1639660450000|2021-12-16 13:14:10|5729.08|5729.08|5729.08|5729.08|5729.08|5729.08|5729.08|5729.08|0
1639660470000|2021-12-16 13:14:30|5728.79|5728.79|5728.77|5728.77|5728.79|5728.79|5728.77|5728.77|0
1639660480000|2021-12-16 13:14:40|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|0
1639660490000|2021-12-16 13:14:50|5728.56|5728.56|5729.81|5729.81|5729.81|5729.81|5728.56|5728.56|0
1639660520000|2021-12-16 13:15:20|5729.82|5729.82|5729.82|5729.82|5729.82|5729.82|5729.82|5729.82|0
1639660530000|2021-12-16 13:15:30|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|0
1639660550000|2021-12-16 13:15:50|5730.81|5730.81|5730.02|5730.02|5730.81|5730.81|5730.02|5730.02|0
1639660560000|2021-12-16 13:16:00|5730.88|5730.88|5730.47|5730.47|5730.9|5730.9|5730.47|5730.47|0
1639660570000|2021-12-16 13:16:10|5730.45|5730.45|5730.16|5730.16|5730.45|5730.45|5730.16|5730.16|0
1639660580000|2021-12-16 13:16:20|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|0
1639660590000|2021-12-16 13:16:30|5729.9|5729.9|5729.95|5729.95|5729.95|5729.95|5729.89|5729.89|0
1639660600000|2021-12-16 13:16:40|5730.38|5730.38|5730.38|5730.38|5730.38|5730.38|5730.38|5730.38|0
1639660610000|2021-12-16 13:16:50|5730.85|5730.85|5731.72|5731.72|5731.72|5731.72|5730.85|5730.85|0
1639660620000|2021-12-16 13:17:00|5731.48|5731.48|5731.48|5731.48|5731.48|5731.48|5731.48|5731.48|0
1639660630000|2021-12-16 13:17:10|5731.96|5731.96|5733.01|5733.01|5733.01|5733.01|5731.96|5731.96|0
1639660640000|2021-12-16 13:17:20|5733.49|5733.49|5733.49|5733.49|5733.49|5733.49|5733.49|5733.49|0
1639660650000|2021-12-16 13:17:30|5734.78|5734.78|5736.12|5736.12|5736.12|5736.12|5734.78|5734.78|0
1639660660000|2021-12-16 13:17:40|5736.17|5736.17|5736.19|5736.19|5736.19|5736.19|5736.17|5736.17|0
1639660670000|2021-12-16 13:17:50|5736.16|5736.16|5735.73|5735.73|5736.19|5736.19|5735.73|5735.73|0
1639660680000|2021-12-16 13:18:00|5735.95|5735.95|5736.19|5736.19|5736.19|5736.19|5735.95|5735.95|0
1639660700000|2021-12-16 13:18:20|5736.14|5736.14|5737.04|5737.04|5737.04|5737.04|5736.14|5736.14|0
1639660710000|2021-12-16 13:18:30|5737.47|5737.47|5738.87|5738.87|5738.87|5738.87|5737.47|5737.47|0
1639660720000|2021-12-16 13:18:40|5738.91|5738.91|5738.87|5738.87|5738.91|5738.91|5738.85|5738.85|0
1639660730000|2021-12-16 13:18:50|5739.09|5739.09|5738.37|5738.37|5739.12|5739.12|5738.34|5738.34|0
1639660740000|2021-12-16 13:19:00|5738.13|5738.13|5738.1|5738.1|5738.13|5738.13|5738.1|5738.1|0
1639660750000|2021-12-16 13:19:10|5738.39|5738.39|5738.1|5738.1|5738.39|5738.39|5738.1|5738.1|0
1639660760000|2021-12-16 13:19:20|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|0
1639660770000|2021-12-16 13:19:30|5737.86|5737.86|5737.57|5737.57|5737.86|5737.86|5737.57|5737.57|0
1639660780000|2021-12-16 13:19:40|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|5737.56|0
1639660800000|2021-12-16 13:20:00|5737.85|5737.85|5737.85|5737.85|5737.85|5737.85|5737.85|5737.85|0
1639660810000|2021-12-16 13:20:10|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|0
1639660820000|2021-12-16 13:20:20|5738.83|5738.83|5739.3|5739.3|5739.54|5739.54|5738.83|5738.83|0
1639660830000|2021-12-16 13:20:30|5739.59|5739.59|5740.17|5740.17|5740.17|5740.17|5739.59|5739.59|0
1639660850000|2021-12-16 13:20:50|5740.6|5740.6|5740.6|5740.6|5740.6|5740.6|5740.6|5740.6|0
1639660860000|2021-12-16 13:21:00|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|0
1639660870000|2021-12-16 13:21:10|5740.6|5740.6|5741.04|5741.04|5741.06|5741.06|5740.6|5740.6|0
1639660880000|2021-12-16 13:21:20|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|0
1639660900000|2021-12-16 13:21:40|5741.89|5741.89|5741.89|5741.89|5741.89|5741.89|5741.89|5741.89|0
1639660920000|2021-12-16 13:22:00|5741.61|5741.61|5741.89|5741.89|5741.89|5741.89|5741.61|5741.61|0
1639660940000|2021-12-16 13:22:20|5741.37|5741.37|5740.84|5740.84|5741.37|5741.37|5740.84|5740.84|0
1639660950000|2021-12-16 13:22:30|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|5740.41|0
1639660960000|2021-12-16 13:22:40|5740.38|5740.38|5740.6|5740.6|5740.6|5740.6|5740.38|5740.38|0
1639660990000|2021-12-16 13:23:10|5740.89|5740.89|5741.1|5741.1|5741.1|5741.1|5740.89|5740.89|0
1639661000000|2021-12-16 13:23:20|5741.13|5741.13|5741.23|5741.23|5741.23|5741.23|5741.13|5741.13|0
1639661010000|2021-12-16 13:23:30|5741.25|5741.25|5741.51|5741.51|5741.72|5741.72|5741.25|5741.25|0
1639661030000|2021-12-16 13:23:50|5741.94|5741.94|5742.04|5742.04|5742.04|5742.04|5741.94|5741.94|0
1639661040000|2021-12-16 13:24:00|5742.33|5742.33|5742.38|5742.38|5742.38|5742.38|5742.33|5742.33|0
1639661050000|2021-12-16 13:24:10|5742.86|5742.86|5742.86|5742.86|5742.86|5742.86|5742.86|5742.86|0
1639661060000|2021-12-16 13:24:20|5743.15|5743.15|5743.58|5743.58|5743.58|5743.58|5743.15|5743.15|0
1639661070000|2021-12-16 13:24:30|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1639661090000|2021-12-16 13:24:50|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|0
1639661120000|2021-12-16 13:25:20|5743.33|5743.33|5744.8|5744.8|5744.8|5744.8|5743.33|5743.33|0
1639661140000|2021-12-16 13:25:40|5744.51|5744.51|5744.83|5744.83|5745.09|5745.09|5744.51|5744.51|0
1639661150000|2021-12-16 13:25:50|5745.12|5745.12|5745.21|5745.21|5745.34|5745.34|5745.12|5745.12|0
1639661160000|2021-12-16 13:26:00|5744.92|5744.92|5745.54|5745.54|5745.54|5745.54|5744.92|5744.92|0
1639661180000|2021-12-16 13:26:20|5745.83|5745.83|5746.06|5746.06|5746.06|5746.06|5745.83|5745.83|0
1639661190000|2021-12-16 13:26:30|5746.35|5746.35|5748.16|5748.16|5748.16|5748.16|5746.35|5746.35|0
1639661220000|2021-12-16 13:27:00|5747.87|5747.87|5748.59|5748.59|5748.59|5748.59|5747.87|5747.87|0
1639661230000|2021-12-16 13:27:10|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|0
1639661240000|2021-12-16 13:27:20|5747.82|5747.82|5747.54|5747.54|5747.82|5747.82|5747.54|5747.54|0
1639661270000|2021-12-16 13:27:50|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|0
1639661290000|2021-12-16 13:28:10|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|5747.54|0
1639661310000|2021-12-16 13:28:30|5747.06|5747.06|5746.34|5746.34|5747.06|5747.06|5746.34|5746.34|0
1639661330000|2021-12-16 13:28:50|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|5746.63|0
1639661340000|2021-12-16 13:29:00|5746.62|5746.62|5747.29|5747.29|5747.29|5747.29|5746.62|5746.62|0
1639661350000|2021-12-16 13:29:10|5747.07|5747.07|5747.57|5747.57|5747.57|5747.57|5747.07|5747.07|0
1639661360000|2021-12-16 13:29:20|5747.28|5747.28|5747.29|5747.29|5747.29|5747.29|5747.28|5747.28|0
1639661370000|2021-12-16 13:29:30|5747.5|5747.5|5747.99|5747.99|5748.08|5748.08|5747.5|5747.5|0
1639661380000|2021-12-16 13:29:40|5748.21|5748.21|5748.13|5748.13|5748.21|5748.21|5748.13|5748.13|0
1639661390000|2021-12-16 13:29:50|5747.84|5747.84|5747.58|5747.58|5748.15|5748.15|5747.58|5747.58|0
1639661400000|2021-12-16 13:30:00|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|0
1639661410000|2021-12-16 13:30:10|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|0
1639661420000|2021-12-16 13:30:20|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|0
1639661430000|2021-12-16 13:30:30|5748.31|5748.31|5749.5|5749.5|5749.5|5749.5|5748.31|5748.31|0
1639661440000|2021-12-16 13:30:40|5749.79|5749.79|5749.79|5749.79|5749.79|5749.79|5749.79|5749.79|0
1639661450000|2021-12-16 13:30:50|5750.08|5750.08|5750.99|5750.99|5750.99|5750.99|5750.08|5750.08|0
1639661460000|2021-12-16 13:31:00|5751.2|5751.2|5750.91|5750.91|5751.2|5751.2|5750.91|5750.91|0
1639661470000|2021-12-16 13:31:10|5751.2|5751.2|5750.7|5750.7|5751.2|5751.2|5750.7|5750.7|0
1639661480000|2021-12-16 13:31:20|5750.27|5750.27|5750.7|5750.7|5750.7|5750.7|5750.27|5750.27|0
1639661490000|2021-12-16 13:31:30|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|5750.78|0
1639661500000|2021-12-16 13:31:40|5750.54|5750.54|5750.54|5750.54|5750.54|5750.54|5750.54|5750.54|0
1639661510000|2021-12-16 13:31:50|5750.55|5750.55|5750.55|5750.55|5750.55|5750.55|5750.55|5750.55|0
1639661520000|2021-12-16 13:32:00|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|5750.31|0
1639661530000|2021-12-16 13:32:10|5750.79|5750.79|5751.32|5751.32|5751.32|5751.32|5750.79|5750.79|0
1639661540000|2021-12-16 13:32:20|5751.08|5751.08|5752.25|5752.25|5752.25|5752.25|5751.08|5751.08|0
1639661550000|2021-12-16 13:32:30|5752.26|5752.26|5751.34|5751.34|5752.29|5752.29|5751.34|5751.34|0
1639661560000|2021-12-16 13:32:40|5751.55|5751.55|5750.86|5750.86|5751.55|5751.55|5750.86|5750.86|0
1639661570000|2021-12-16 13:32:50|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|0
1639661580000|2021-12-16 13:33:00|5751.28|5751.28|5751.28|5751.28|5751.28|5751.28|5751.28|5751.28|0
1639661590000|2021-12-16 13:33:10|5751.52|5751.52|5751.5|5751.5|5751.52|5751.52|5751.5|5751.5|0
1639661610000|2021-12-16 13:33:30|5751.79|5751.79|5752.3|5752.3|5752.3|5752.3|5751.79|5751.79|0
1639661620000|2021-12-16 13:33:40|5752.53|5752.53|5752.82|5752.82|5752.82|5752.82|5752.53|5752.53|0
1639661630000|2021-12-16 13:33:50|5753.11|5753.11|5754.73|5754.73|5754.73|5754.73|5753.11|5753.11|0
1639661640000|2021-12-16 13:34:00|5754.74|5754.74|5755.03|5755.03|5755.03|5755.03|5754.74|5754.74|0
1639661650000|2021-12-16 13:34:10|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|0
1639661660000|2021-12-16 13:34:20|5755.49|5755.49|5754.71|5754.71|5755.49|5755.49|5754.71|5754.71|0
1639661670000|2021-12-16 13:34:30|5754.42|5754.42|5753.58|5753.58|5754.44|5754.44|5753.58|5753.58|0
1639661680000|2021-12-16 13:34:40|5753.62|5753.62|5753.62|5753.62|5753.62|5753.62|5753.62|5753.62|0
1639661700000|2021-12-16 13:35:00|5753.36|5753.36|5753.7|5753.7|5753.7|5753.7|5753.36|5753.36|0
1639661720000|2021-12-16 13:35:20|5753.74|5753.74|5753.47|5753.47|5753.74|5753.74|5753.47|5753.47|0
1639661730000|2021-12-16 13:35:30|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|5753.5|0
1639661740000|2021-12-16 13:35:40|5754.08|5754.08|5754.28|5754.28|5754.29|5754.29|5754.08|5754.08|0
1639661750000|2021-12-16 13:35:50|5754.76|5754.76|5754.76|5754.76|5754.76|5754.76|5754.76|5754.76|0
1639661760000|2021-12-16 13:36:00|5755.19|5755.19|5755.4|5755.4|5755.4|5755.4|5755.19|5755.19|0
1639661780000|2021-12-16 13:36:20|5755.88|5755.88|5755.88|5755.88|5755.88|5755.88|5755.88|5755.88|0
1639661790000|2021-12-16 13:36:30|5755.64|5755.64|5755.64|5755.64|5755.64|5755.64|5755.64|5755.64|0
1639661800000|2021-12-16 13:36:40|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|0
1639661810000|2021-12-16 13:36:50|5756.17|5756.17|5754.58|5754.58|5756.17|5756.17|5754.58|5754.58|0
1639661820000|2021-12-16 13:37:00|5753.86|5753.86|5753.57|5753.57|5753.86|5753.86|5753.57|5753.57|0
1639661840000|2021-12-16 13:37:20|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|0
1639661850000|2021-12-16 13:37:30|5753.29|5753.29|5753.27|5753.27|5753.29|5753.29|5753.27|5753.27|0
1639661860000|2021-12-16 13:37:40|5753.25|5753.25|5752.25|5752.25|5753.25|5753.25|5752.25|5752.25|0
1639661870000|2021-12-16 13:37:50|5751.67|5751.67|5750.6|5750.6|5751.67|5751.67|5750.39|5750.39|0
1639661880000|2021-12-16 13:38:00|5750.39|5750.39|5749.18|5749.18|5750.39|5750.39|5749.18|5749.18|0
1639661890000|2021-12-16 13:38:10|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|5748.61|0
1639661900000|2021-12-16 13:38:20|5748.92|5748.92|5749.13|5749.13|5749.13|5749.13|5748.92|5748.92|0
1639661910000|2021-12-16 13:38:30|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|0
1639661920000|2021-12-16 13:38:40|5749.13|5749.13|5748.84|5748.84|5749.13|5749.13|5748.84|5748.84|0
1639661930000|2021-12-16 13:38:50|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1639661940000|2021-12-16 13:39:00|5750.23|5750.23|5750.22|5750.22|5750.45|5750.45|5750.22|5750.22|0
1639661950000|2021-12-16 13:39:10|5750.45|5750.45|5752.02|5752.02|5752.02|5752.02|5750.45|5750.45|0
1639661960000|2021-12-16 13:39:20|5751.81|5751.81|5751.82|5751.82|5751.82|5751.82|5751.81|5751.81|0
1639661970000|2021-12-16 13:39:30|5751.83|5751.83|5749.58|5749.58|5751.83|5751.83|5749.58|5749.58|0
1639661980000|2021-12-16 13:39:40|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|0
1639661990000|2021-12-16 13:39:50|5749.57|5749.57|5748.49|5748.49|5749.57|5749.57|5748.49|5748.49|0
1639662000000|2021-12-16 13:40:00|5748.47|5748.47|5748.49|5748.49|5748.49|5748.49|5748.47|5748.47|0
1639662020000|2021-12-16 13:40:20|5748.78|5748.78|5749.47|5749.47|5749.47|5749.47|5748.78|5748.78|0
1639662030000|2021-12-16 13:40:30|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1639662050000|2021-12-16 13:40:50|5748.28|5748.28|5747.8|5747.8|5748.28|5748.28|5747.8|5747.8|0
1639662060000|2021-12-16 13:41:00|5748.04|5748.04|5748.81|5748.81|5748.81|5748.81|5748.04|5748.04|0
1639662070000|2021-12-16 13:41:10|5749.03|5749.03|5749.5|5749.5|5749.5|5749.5|5749.03|5749.03|0
1639662080000|2021-12-16 13:41:20|5749.79|5749.79|5749.79|5749.79|5749.79|5749.79|5749.79|5749.79|0
1639662110000|2021-12-16 13:41:50|5749.32|5749.32|5749.32|5749.32|5749.32|5749.32|5749.1|5749.1|0
1639662120000|2021-12-16 13:42:00|5749.89|5749.89|5749.58|5749.58|5749.89|5749.89|5749.58|5749.58|0
1639662130000|2021-12-16 13:42:10|5749.82|5749.82|5749.75|5749.75|5749.82|5749.82|5749.53|5749.53|0
1639662140000|2021-12-16 13:42:20|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1639662150000|2021-12-16 13:42:30|5749.47|5749.47|5747.98|5747.98|5749.47|5749.47|5747.53|5747.53|0
1639662160000|2021-12-16 13:42:40|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|0
1639662170000|2021-12-16 13:42:50|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|5747.7|0
1639662180000|2021-12-16 13:43:00|5747.93|5747.93|5748.16|5748.16|5748.16|5748.16|5747.93|5747.93|0
1639662190000|2021-12-16 13:43:10|5748.15|5748.15|5748.68|5748.68|5748.97|5748.97|5748.15|5748.15|0
1639662200000|2021-12-16 13:43:20|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|5748.97|0
1639662210000|2021-12-16 13:43:30|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|0
1639662230000|2021-12-16 13:43:50|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|5748.44|0
1639662240000|2021-12-16 13:44:00|5748.15|5748.15|5747.86|5747.86|5748.15|5748.15|5747.86|5747.86|0
1639662250000|2021-12-16 13:44:10|5748.55|5748.55|5748.39|5748.39|5748.6|5748.6|5748.31|5748.31|0
1639662260000|2021-12-16 13:44:20|5748.4|5748.4|5747.13|5747.13|5748.4|5748.4|5747.13|5747.13|0
1639662270000|2021-12-16 13:44:30|5747.12|5747.12|5747.12|5747.12|5747.12|5747.12|5747.12|5747.12|0
1639662290000|2021-12-16 13:44:50|5747.09|5747.09|5746.41|5746.41|5747.11|5747.11|5746.41|5746.41|0
1639662300000|2021-12-16 13:45:00|5745.54|5745.54|5744.53|5744.53|5745.54|5745.54|5744.53|5744.53|0
1639662310000|2021-12-16 13:45:10|5744.29|5744.29|5744.07|5744.07|5744.29|5744.29|5743.86|5743.86|0
1639662320000|2021-12-16 13:45:20|5744.09|5744.09|5745.57|5745.57|5745.57|5745.57|5744.09|5744.09|0
1639662330000|2021-12-16 13:45:30|5745.09|5745.09|5744.41|5744.41|5745.33|5745.33|5744.41|5744.41|0
1639662340000|2021-12-16 13:45:40|5744.43|5744.43|5744.88|5744.88|5745.41|5745.41|5744.43|5744.43|0
1639662350000|2021-12-16 13:45:50|5744.24|5744.24|5744.01|5744.01|5744.24|5744.24|5743.77|5743.77|0
1639662360000|2021-12-16 13:46:00|5743.77|5743.77|5743.88|5743.88|5744.01|5744.01|5743.67|5743.67|0
1639662370000|2021-12-16 13:46:10|5743.67|5743.67|5744.68|5744.68|5744.68|5744.68|5743.67|5743.67|0
1639662400000|2021-12-16 13:46:40|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|5744.63|0
1639662410000|2021-12-16 13:46:50|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1639662420000|2021-12-16 13:47:00|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|0
1639662430000|2021-12-16 13:47:10|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|0
1639662440000|2021-12-16 13:47:20|5744.63|5744.63|5743.98|5743.98|5744.63|5744.63|5743.98|5743.98|0
1639662450000|2021-12-16 13:47:30|5743.96|5743.96|5743.72|5743.72|5743.96|5743.96|5743.72|5743.72|0
1639662460000|2021-12-16 13:47:40|5743.7|5743.7|5744.6|5744.6|5744.6|5744.6|5743.7|5743.7|0
1639662470000|2021-12-16 13:47:50|5744.62|5744.62|5744.95|5744.95|5744.95|5744.95|5744.38|5744.38|0
1639662480000|2021-12-16 13:48:00|5744.97|5744.97|5744.72|5744.72|5744.97|5744.97|5744.72|5744.72|0
1639662490000|2021-12-16 13:48:10|5744.5|5744.5|5744.5|5744.5|5744.5|5744.5|5744.5|5744.5|0
1639662500000|2021-12-16 13:48:20|5744.72|5744.72|5743.21|5743.21|5744.73|5744.73|5743.21|5743.21|0
1639662510000|2021-12-16 13:48:30|5741.7|5741.7|5741.49|5741.49|5741.7|5741.7|5741.49|5741.49|0
1639662520000|2021-12-16 13:48:40|5740.7|5740.7|5739.94|5739.94|5740.7|5740.7|5739.5|5739.5|0
1639662540000|2021-12-16 13:49:00|5740.51|5740.51|5741.64|5741.64|5741.71|5741.71|5740.51|5740.51|0
1639662560000|2021-12-16 13:49:20|5741.06|5741.06|5740.57|5740.57|5741.07|5741.07|5740.57|5740.57|0
1639662570000|2021-12-16 13:49:30|5740.86|5740.86|5741.76|5741.76|5741.76|5741.76|5740.86|5740.86|0
1639662580000|2021-12-16 13:49:40|5741.7|5741.7|5741.93|5741.93|5741.93|5741.93|5741.7|5741.7|0
1639662600000|2021-12-16 13:50:00|5742.78|5742.78|5742.03|5742.03|5742.78|5742.78|5742.03|5742.03|0
1639662610000|2021-12-16 13:50:10|5742.32|5742.32|5743.45|5743.45|5743.45|5743.45|5742.29|5742.29|0
1639662620000|2021-12-16 13:50:20|5743.92|5743.92|5744.83|5744.83|5744.83|5744.83|5743.92|5743.92|0
1639662630000|2021-12-16 13:50:30|5744.59|5744.59|5744.88|5744.88|5744.88|5744.88|5744.59|5744.59|0
1639662650000|2021-12-16 13:50:50|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|0
1639662660000|2021-12-16 13:51:00|5743.45|5743.45|5742.73|5742.73|5743.45|5743.45|5742.73|5742.73|0
1639662670000|2021-12-16 13:51:10|5743.02|5743.02|5743.21|5743.21|5743.45|5743.45|5743.02|5743.02|0
1639662680000|2021-12-16 13:51:20|5742.92|5742.92|5742.49|5742.49|5742.92|5742.92|5742.49|5742.49|0
1639662700000|2021-12-16 13:51:40|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|5742.2|0
1639662720000|2021-12-16 13:52:00|5742.49|5742.49|5742.49|5742.49|5742.49|5742.49|5742.49|5742.49|0
1639662730000|2021-12-16 13:52:10|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|0
1639662740000|2021-12-16 13:52:20|5742.49|5742.49|5742.94|5742.94|5742.94|5742.94|5742.49|5742.49|0
1639662750000|2021-12-16 13:52:30|5743.23|5743.23|5743.45|5743.45|5743.45|5743.45|5743.23|5743.23|0
1639662770000|2021-12-16 13:52:50|5743.66|5743.66|5744.67|5744.67|5744.67|5744.67|5743.66|5743.66|0
1639662790000|2021-12-16 13:53:10|5743.74|5743.74|5743.97|5743.97|5743.97|5743.97|5743.74|5743.74|0
1639662820000|2021-12-16 13:53:40|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1639662830000|2021-12-16 13:53:50|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|0
1639662840000|2021-12-16 13:54:00|5742.78|5742.78|5742.78|5742.78|5742.78|5742.78|5742.78|5742.78|0
1639662850000|2021-12-16 13:54:10|5743.25|5743.25|5743.97|5743.97|5743.97|5743.97|5743.25|5743.25|0
1639662860000|2021-12-16 13:54:20|5744|5744|5744.24|5744.24|5744.24|5744.24|5744|5744|0
1639662870000|2021-12-16 13:54:30|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|0
1639662890000|2021-12-16 13:54:50|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1639662900000|2021-12-16 13:55:00|5743.95|5743.95|5741.7|5741.7|5744.17|5744.17|5741.7|5741.7|0
1639662910000|2021-12-16 13:55:10|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1639662930000|2021-12-16 13:55:30|5742.21|5742.21|5742.42|5742.42|5742.42|5742.42|5742.21|5742.21|0
1639662950000|2021-12-16 13:55:50|5742.19|5742.19|5742.71|5742.71|5742.71|5742.71|5741.9|5741.9|0
1639662960000|2021-12-16 13:56:00|5742.5|5742.5|5742.71|5742.71|5742.71|5742.71|5742.5|5742.5|0
1639662970000|2021-12-16 13:56:10|5743.14|5743.14|5743.17|5743.17|5743.17|5743.17|5743.14|5743.14|0
1639662980000|2021-12-16 13:56:20|5743.18|5743.18|5743.42|5743.42|5743.42|5743.42|5743.18|5743.18|0
1639662990000|2021-12-16 13:56:30|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|5743.71|0
1639663000000|2021-12-16 13:56:40|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|0
1639663010000|2021-12-16 13:56:50|5743.2|5743.2|5743.18|5743.18|5743.42|5743.42|5743.18|5743.18|0
1639663020000|2021-12-16 13:57:00|5743.21|5743.21|5743.17|5743.17|5743.23|5743.23|5742.99|5742.99|0
1639663030000|2021-12-16 13:57:10|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|0
1639663040000|2021-12-16 13:57:20|5744.89|5744.89|5744.89|5744.89|5744.89|5744.89|5744.89|5744.89|0
1639663050000|2021-12-16 13:57:30|5745.18|5745.18|5746.31|5746.31|5746.31|5746.31|5745.18|5745.18|0
1639663080000|2021-12-16 13:58:00|5746.02|5746.02|5746.23|5746.23|5746.23|5746.23|5745.8|5745.8|0
1639663090000|2021-12-16 13:58:10|5746.02|5746.02|5745.99|5745.99|5746.26|5746.26|5745.99|5745.99|0
1639663100000|2021-12-16 13:58:20|5746.04|5746.04|5746.02|5746.02|5746.04|5746.04|5746.02|5746.02|0
1639663110000|2021-12-16 13:58:30|5746|5746|5746.6|5746.6|5746.6|5746.6|5745.94|5745.94|0
1639663120000|2021-12-16 13:58:40|5746.89|5746.89|5747.66|5747.66|5747.66|5747.66|5746.68|5746.68|0
1639663130000|2021-12-16 13:58:50|5747.87|5747.87|5748.09|5748.09|5748.09|5748.09|5747.87|5747.87|0
1639663140000|2021-12-16 13:59:00|5748.07|5748.07|5749.34|5749.34|5749.34|5749.34|5747.62|5747.62|0
1639663150000|2021-12-16 13:59:10|5748.89|5748.89|5748.6|5748.6|5748.89|5748.89|5748.6|5748.6|0
1639663160000|2021-12-16 13:59:20|5749.03|5749.03|5749.51|5749.51|5749.51|5749.51|5749.03|5749.03|0
1639663170000|2021-12-16 13:59:30|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|0
1639663180000|2021-12-16 13:59:40|5750.01|5750.01|5750.29|5750.29|5750.29|5750.29|5750.01|5750.01|0
1639663190000|2021-12-16 13:59:50|5750.87|5750.87|5752.21|5752.21|5752.21|5752.21|5750.87|5750.87|0
1639663200000|2021-12-16 14:00:00|5752.69|5752.69|5743.18|5743.18|5752.69|5752.69|5743.18|5743.18|0
1639663210000|2021-12-16 14:00:10|5742.71|5742.71|5739.58|5739.58|5742.71|5742.71|5739.36|5739.36|0
1639663220000|2021-12-16 14:00:20|5740.01|5740.01|5748.33|5748.33|5749.22|5749.22|5740.01|5740.01|0
1639663230000|2021-12-16 14:00:30|5748.34|5748.34|5750.03|5750.03|5750.03|5750.03|5748.34|5748.34|0
1639663240000|2021-12-16 14:00:40|5749.51|5749.51|5749.46|5749.46|5749.51|5749.51|5749.22|5749.22|0
1639663250000|2021-12-16 14:00:50|5750.32|5750.32|5751.47|5751.47|5751.47|5751.47|5750.03|5750.03|0
1639663260000|2021-12-16 14:01:00|5751.49|5751.49|5755.49|5755.49|5755.49|5755.49|5751.49|5751.49|0
1639663270000|2021-12-16 14:01:10|5755.2|5755.2|5755.46|5755.46|5755.46|5755.46|5755.2|5755.2|0
1639663280000|2021-12-16 14:01:20|5755.48|5755.48|5757.47|5757.47|5757.47|5757.47|5755.48|5755.48|0
1639663290000|2021-12-16 14:01:30|5757.95|5757.95|5758.21|5758.21|5758.21|5758.21|5757.95|5757.95|0
1639663300000|2021-12-16 14:01:40|5759.26|5759.26|5760.63|5760.63|5760.63|5760.63|5759.26|5759.26|0
1639663310000|2021-12-16 14:01:50|5760.64|5760.64|5762.17|5762.17|5762.17|5762.17|5760.64|5760.64|0
1639663320000|2021-12-16 14:02:00|5761.88|5761.88|5761.12|5761.12|5761.88|5761.88|5760.84|5760.84|0
1639663330000|2021-12-16 14:02:10|5760.17|5760.17|5760.13|5760.13|5760.66|5760.66|5760.13|5760.13|0
1639663340000|2021-12-16 14:02:20|5758.98|5758.98|5758.17|5758.17|5758.98|5758.98|5758.17|5758.17|0
1639663350000|2021-12-16 14:02:30|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|5757.17|0
1639663360000|2021-12-16 14:02:40|5757.38|5757.38|5756.43|5756.43|5757.38|5757.38|5756.43|5756.43|0
1639663370000|2021-12-16 14:02:50|5756.14|5756.14|5754.35|5754.35|5756.14|5756.14|5754.35|5754.35|0
1639663380000|2021-12-16 14:03:00|5754.56|5754.56|5753.96|5753.96|5754.78|5754.78|5753.96|5753.96|0
1639663390000|2021-12-16 14:03:10|5754.01|5754.01|5753.06|5753.06|5754.01|5754.01|5753.06|5753.06|0
1639663400000|2021-12-16 14:03:20|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|5752.63|0
1639663410000|2021-12-16 14:03:30|5753.27|5753.27|5753.8|5753.8|5754.38|5754.38|5753.27|5753.27|0
1639663420000|2021-12-16 14:03:40|5753.51|5753.51|5751.33|5751.33|5753.51|5753.51|5751.33|5751.33|0
1639663430000|2021-12-16 14:03:50|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|0
1639663440000|2021-12-16 14:04:00|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1639663450000|2021-12-16 14:04:10|5750.83|5750.83|5750.61|5750.61|5750.83|5750.83|5750.61|5750.61|0
1639663460000|2021-12-16 14:04:20|5750.4|5750.4|5750.18|5750.18|5750.4|5750.4|5750.18|5750.18|0
1639663470000|2021-12-16 14:04:30|5750.47|5750.47|5750.47|5750.47|5750.47|5750.47|5750.47|5750.47|0
1639663490000|2021-12-16 14:04:50|5750.48|5750.48|5750.01|5750.01|5750.48|5750.48|5750.01|5750.01|0
1639663500000|2021-12-16 14:05:00|5750.3|5750.3|5750.3|5750.3|5750.3|5750.3|5750.3|5750.3|0
1639663510000|2021-12-16 14:05:10|5750.06|5750.06|5750.65|5750.65|5750.65|5750.65|5750.06|5750.06|0
1639663520000|2021-12-16 14:05:20|5750.36|5750.36|5749.64|5749.64|5750.36|5750.36|5749.64|5749.64|0
1639663530000|2021-12-16 14:05:30|5749.35|5749.35|5748.7|5748.7|5749.35|5749.35|5748.7|5748.7|0
1639663540000|2021-12-16 14:05:40|5748.13|5748.13|5746.7|5746.7|5748.13|5748.13|5746.7|5746.7|0
1639663550000|2021-12-16 14:05:50|5746.41|5746.41|5745.31|5745.31|5746.41|5746.41|5745.31|5745.31|0
1639663560000|2021-12-16 14:06:00|5745.09|5745.09|5744.42|5744.42|5745.09|5745.09|5744.41|5744.41|0
1639663570000|2021-12-16 14:06:10|5744.41|5744.41|5744.4|5744.4|5744.41|5744.41|5744.4|5744.4|0
1639663580000|2021-12-16 14:06:20|5743.81|5743.81|5743.38|5743.38|5743.81|5743.81|5742.8|5742.8|0
1639663590000|2021-12-16 14:06:30|5743.86|5743.86|5744.35|5744.35|5744.35|5744.35|5743.86|5743.86|0
1639663600000|2021-12-16 14:06:40|5744.93|5744.93|5745.36|5745.36|5745.36|5745.36|5744.93|5744.93|0
1639663610000|2021-12-16 14:06:50|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|0
1639663620000|2021-12-16 14:07:00|5745.7|5745.7|5747.61|5747.61|5747.61|5747.61|5745.7|5745.7|0
1639663630000|2021-12-16 14:07:10|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|5748.08|0
1639663640000|2021-12-16 14:07:20|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|0
1639663650000|2021-12-16 14:07:30|5747.5|5747.5|5746.86|5746.86|5747.5|5747.5|5746.28|5746.28|0
1639663660000|2021-12-16 14:07:40|5746.57|5746.57|5745.91|5745.91|5746.57|5746.57|5745.91|5745.91|0
1639663670000|2021-12-16 14:07:50|5746.34|5746.34|5747.39|5747.39|5747.39|5747.39|5746.34|5746.34|0
1639663680000|2021-12-16 14:08:00|5747.37|5747.37|5747.87|5747.87|5748.11|5748.11|5747.37|5747.37|0
1639663690000|2021-12-16 14:08:10|5748.45|5748.45|5749.6|5749.6|5749.89|5749.89|5748.45|5748.45|0
1639663710000|2021-12-16 14:08:30|5748.83|5748.83|5746.46|5746.46|5748.83|5748.83|5746.46|5746.46|0
1639663740000|2021-12-16 14:09:00|5746.69|5746.69|5745.56|5745.56|5746.69|5746.69|5745.56|5745.56|0
1639663760000|2021-12-16 14:09:20|5745.09|5745.09|5745.4|5745.4|5745.4|5745.4|5744.89|5744.89|0
1639663770000|2021-12-16 14:09:30|5745.37|5745.37|5744.75|5744.75|5745.37|5745.37|5744.75|5744.75|0
1639663780000|2021-12-16 14:09:40|5745.62|5745.62|5745.33|5745.33|5745.62|5745.62|5745.33|5745.33|0
1639663790000|2021-12-16 14:09:50|5745.09|5745.09|5744.67|5744.67|5745.11|5745.11|5744.67|5744.67|0
1639663800000|2021-12-16 14:10:00|5743.77|5743.77|5743.48|5743.48|5743.77|5743.77|5743.48|5743.48|0
1639663810000|2021-12-16 14:10:10|5743.77|5743.77|5743.19|5743.19|5743.77|5743.77|5743.19|5743.19|0
1639663830000|2021-12-16 14:10:30|5743.14|5743.14|5743.14|5743.14|5743.14|5743.14|5743.14|5743.14|0
1639663840000|2021-12-16 14:10:40|5743.13|5743.13|5742.66|5742.66|5743.13|5743.13|5742.66|5742.66|0
1639663850000|2021-12-16 14:10:50|5742.63|5742.63|5742.15|5742.15|5742.85|5742.85|5742.15|5742.15|0
1639663860000|2021-12-16 14:11:00|5741.87|5741.87|5741.82|5741.82|5742.15|5742.15|5741.82|5741.82|0
1639663870000|2021-12-16 14:11:10|5741.81|5741.81|5741.06|5741.06|5741.81|5741.81|5741.06|5741.06|0
1639663880000|2021-12-16 14:11:20|5740.78|5740.78|5740.13|5740.13|5740.78|5740.78|5740.13|5740.13|0
1639663890000|2021-12-16 14:11:30|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|0
1639663900000|2021-12-16 14:11:40|5740.29|5740.29|5740.08|5740.08|5740.58|5740.58|5740.08|5740.08|0
1639663910000|2021-12-16 14:11:50|5739.84|5739.84|5739.84|5739.84|5739.84|5739.84|5739.84|5739.84|0
1639663920000|2021-12-16 14:12:00|5740.75|5740.75|5740.7|5740.7|5740.99|5740.99|5740.7|5740.7|0
1639663930000|2021-12-16 14:12:10|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1639663940000|2021-12-16 14:12:20|5740.6|5740.6|5739.33|5739.33|5740.61|5740.61|5739.33|5739.33|0
1639663950000|2021-12-16 14:12:30|5739.57|5739.57|5739.86|5739.86|5739.86|5739.86|5739.57|5739.57|0
1639663960000|2021-12-16 14:12:40|5739.57|5739.57|5739.57|5739.57|5739.57|5739.57|5739.57|5739.57|0
1639663970000|2021-12-16 14:12:50|5739.56|5739.56|5740.92|5740.92|5740.94|5740.94|5739.53|5739.53|0
1639663980000|2021-12-16 14:13:00|5740.44|5740.44|5740.15|5740.15|5740.44|5740.44|5740.15|5740.15|0
1639663990000|2021-12-16 14:13:10|5740.2|5740.2|5740.19|5740.19|5740.2|5740.2|5740.19|5740.19|0
1639664000000|2021-12-16 14:13:20|5740.23|5740.23|5740.21|5740.21|5740.23|5740.23|5740.21|5740.21|0
1639664010000|2021-12-16 14:13:30|5740.79|5740.79|5740.55|5740.55|5740.79|5740.79|5740.55|5740.55|0
1639664020000|2021-12-16 14:13:40|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|0
1639664030000|2021-12-16 14:13:50|5741.3|5741.3|5740.87|5740.87|5741.3|5741.3|5740.87|5740.87|0
1639664040000|2021-12-16 14:14:00|5740.43|5740.43|5740.72|5740.72|5740.72|5740.72|5740.43|5740.43|0
1639664050000|2021-12-16 14:14:10|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|0
1639664060000|2021-12-16 14:14:20|5740.15|5740.15|5738.83|5738.83|5740.15|5740.15|5738.83|5738.83|0
1639664070000|2021-12-16 14:14:30|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|0
1639664090000|2021-12-16 14:14:50|5738.57|5738.57|5738.55|5738.55|5738.57|5738.57|5738.55|5738.55|0
1639664100000|2021-12-16 14:15:00|5737.84|5737.84|5734.12|5734.12|5737.84|5737.84|5734.12|5734.12|0
1639664110000|2021-12-16 14:15:10|5733.54|5733.54|5734.12|5734.12|5734.12|5734.12|5733.54|5733.54|0
1639664120000|2021-12-16 14:15:20|5734.41|5734.41|5733.8|5733.8|5734.41|5734.41|5733.8|5733.8|0
1639664130000|2021-12-16 14:15:30|5733.79|5733.79|5733.76|5733.76|5733.79|5733.79|5733.76|5733.76|0
1639664140000|2021-12-16 14:15:40|5733.74|5733.74|5733.74|5733.74|5733.74|5733.74|5733.74|5733.74|0
1639664150000|2021-12-16 14:15:50|5733.73|5733.73|5733.53|5733.53|5733.73|5733.73|5733.2|5733.2|0
1639664160000|2021-12-16 14:16:00|5733.75|5733.75|5732.95|5732.95|5734.27|5734.27|5732.95|5732.95|0
1639664170000|2021-12-16 14:16:10|5732.66|5732.66|5732.95|5732.95|5732.95|5732.95|5732.66|5732.66|0
1639664180000|2021-12-16 14:16:20|5732.91|5732.91|5733.2|5733.2|5733.2|5733.2|5732.91|5732.91|0
1639664190000|2021-12-16 14:16:30|5732.99|5732.99|5732.77|5732.77|5732.99|5732.99|5732.77|5732.77|0
1639664200000|2021-12-16 14:16:40|5732.06|5732.06|5732.02|5732.02|5732.06|5732.06|5732.02|5732.02|0
1639664210000|2021-12-16 14:16:50|5732.55|5732.55|5733|5733|5733|5733|5732.55|5732.55|0
1639664220000|2021-12-16 14:17:00|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|5732.55|0
1639664240000|2021-12-16 14:17:20|5731.97|5731.97|5731.32|5731.32|5731.97|5731.97|5731.32|5731.32|0
1639664250000|2021-12-16 14:17:30|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|0
1639664260000|2021-12-16 14:17:40|5731.9|5731.9|5733.01|5733.01|5733.01|5733.01|5731.84|5731.84|0
1639664280000|2021-12-16 14:18:00|5732.58|5732.58|5732.32|5732.32|5732.58|5732.58|5732.11|5732.11|0
1639664290000|2021-12-16 14:18:10|5732.37|5732.37|5732.39|5732.39|5732.39|5732.39|5732.37|5732.37|0
1639664300000|2021-12-16 14:18:20|5732.87|5732.87|5733.3|5733.3|5733.3|5733.3|5732.87|5732.87|0
1639664320000|2021-12-16 14:18:40|5733.59|5733.59|5733.59|5733.59|5733.59|5733.59|5733.59|5733.59|0
1639664330000|2021-12-16 14:18:50|5733.66|5733.66|5734.34|5734.34|5734.34|5734.34|5733.66|5733.66|0
1639664340000|2021-12-16 14:19:00|5733.89|5733.89|5734.18|5734.18|5734.18|5734.18|5733.89|5733.89|0
1639664350000|2021-12-16 14:19:10|5734.42|5734.42|5735.42|5735.42|5735.42|5735.42|5734.42|5734.42|0
1639664360000|2021-12-16 14:19:20|5735.71|5735.71|5735.47|5735.47|5735.71|5735.71|5735.47|5735.47|0
1639664370000|2021-12-16 14:19:30|5735.18|5735.18|5735.67|5735.67|5735.67|5735.67|5735.18|5735.18|0
1639664380000|2021-12-16 14:19:40|5735.65|5735.65|5736.11|5736.11|5736.69|5736.69|5735.65|5735.65|0
1639664390000|2021-12-16 14:19:50|5736.32|5736.32|5736.85|5736.85|5736.85|5736.85|5736.32|5736.32|0
1639664400000|2021-12-16 14:20:00|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|5737.28|0
1639664410000|2021-12-16 14:20:10|5736.99|5736.99|5738.06|5738.06|5738.35|5738.35|5736.7|5736.7|0
1639664420000|2021-12-16 14:20:20|5738.1|5738.1|5738.09|5738.09|5738.38|5738.38|5738.09|5738.09|0
1639664430000|2021-12-16 14:20:30|5738.08|5738.08|5738.08|5738.08|5738.08|5738.08|5738.08|5738.08|0
1639664440000|2021-12-16 14:20:40|5737.79|5737.79|5736.49|5736.49|5738|5738|5736.49|5736.49|0
1639664450000|2021-12-16 14:20:50|5736.48|5736.48|5736.48|5736.48|5736.48|5736.48|5736.48|5736.48|0
1639664460000|2021-12-16 14:21:00|5737.05|5737.05|5737.05|5737.05|5737.05|5737.05|5737.05|5737.05|0
1639664470000|2021-12-16 14:21:10|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1639664480000|2021-12-16 14:21:20|5737.56|5737.56|5738.23|5738.23|5738.23|5738.23|5737.56|5737.56|0
1639664510000|2021-12-16 14:21:50|5738.2|5738.2|5738.43|5738.43|5738.45|5738.45|5738.2|5738.2|0
1639664520000|2021-12-16 14:22:00|5738.42|5738.42|5737.99|5737.99|5738.42|5738.42|5737.99|5737.99|0
1639664530000|2021-12-16 14:22:10|5737.75|5737.75|5738.02|5738.02|5738.09|5738.09|5737.75|5737.75|0
1639664540000|2021-12-16 14:22:20|5737.58|5737.58|5738.11|5738.11|5738.11|5738.11|5737.58|5737.58|0
1639664550000|2021-12-16 14:22:30|5738.33|5738.33|5738.33|5738.33|5738.33|5738.33|5738.33|5738.33|0
1639664560000|2021-12-16 14:22:40|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|5738.31|0
1639664570000|2021-12-16 14:22:50|5738.29|5738.29|5739.24|5739.24|5739.24|5739.24|5738.29|5738.29|0
1639664580000|2021-12-16 14:23:00|5738.95|5738.95|5738.67|5738.67|5738.95|5738.95|5738.67|5738.67|0
1639664590000|2021-12-16 14:23:10|5738.65|5738.65|5738.11|5738.11|5738.65|5738.65|5738.11|5738.11|0
1639664600000|2021-12-16 14:23:20|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|5738.59|0
1639664610000|2021-12-16 14:23:30|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1639664620000|2021-12-16 14:23:40|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1639664630000|2021-12-16 14:23:50|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|0
1639664640000|2021-12-16 14:24:00|5739.65|5739.65|5739.91|5739.91|5739.91|5739.91|5739.65|5739.65|0
1639664650000|2021-12-16 14:24:10|5739.85|5739.85|5739.61|5739.61|5740.11|5740.11|5739.61|5739.61|0
1639664660000|2021-12-16 14:24:20|5739.9|5739.9|5739.44|5739.44|5739.9|5739.9|5739.44|5739.44|0
1639664670000|2021-12-16 14:24:30|5738.63|5738.63|5738.14|5738.14|5738.64|5738.64|5738.14|5738.14|0
1639664680000|2021-12-16 14:24:40|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1639664690000|2021-12-16 14:24:50|5737.06|5737.06|5737.29|5737.29|5737.29|5737.29|5736.82|5736.82|0
1639664700000|2021-12-16 14:25:00|5737.01|5737.01|5736.73|5736.73|5737.01|5737.01|5736.72|5736.72|0
1639664710000|2021-12-16 14:25:10|5736.52|5736.52|5736.3|5736.3|5736.52|5736.52|5736.3|5736.3|0
1639664730000|2021-12-16 14:25:30|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1639664740000|2021-12-16 14:25:40|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1639664760000|2021-12-16 14:26:00|5735.89|5735.89|5736.63|5736.63|5736.63|5736.63|5735.36|5735.36|0
1639664780000|2021-12-16 14:26:20|5736.92|5736.92|5737.14|5737.14|5737.15|5737.15|5736.92|5736.92|0
1639664790000|2021-12-16 14:26:30|5736.85|5736.85|5736.42|5736.42|5736.85|5736.85|5736.42|5736.42|0
1639664800000|2021-12-16 14:26:40|5736.43|5736.43|5736.19|5736.19|5736.43|5736.43|5736.19|5736.19|0
1639664810000|2021-12-16 14:26:50|5736.41|5736.41|5736.47|5736.47|5736.5|5736.5|5736.41|5736.41|0
1639664820000|2021-12-16 14:27:00|5736.25|5736.25|5736.47|5736.47|5736.47|5736.47|5736.25|5736.25|0
1639664830000|2021-12-16 14:27:10|5736.75|5736.75|5737.66|5737.66|5737.66|5737.66|5736.47|5736.47|0
1639664840000|2021-12-16 14:27:20|5737.95|5737.95|5738.17|5738.17|5738.45|5738.45|5737.95|5737.95|0
1639664850000|2021-12-16 14:27:30|5738.45|5738.45|5738.45|5738.45|5738.45|5738.45|5738.45|5738.45|0
1639664860000|2021-12-16 14:27:40|5738.24|5738.24|5738.96|5738.96|5738.96|5738.96|5738.24|5738.24|0
1639664870000|2021-12-16 14:27:50|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|0
1639664880000|2021-12-16 14:28:00|5738.31|5738.31|5737.18|5737.18|5738.31|5738.31|5737.18|5737.18|0
1639664890000|2021-12-16 14:28:10|5737.15|5737.15|5735.88|5735.88|5737.15|5737.15|5735.88|5735.88|0
1639664900000|2021-12-16 14:28:20|5736.12|5736.12|5735.88|5735.88|5736.12|5736.12|5735.88|5735.88|0
1639664910000|2021-12-16 14:28:30|5735.59|5735.59|5735.59|5735.59|5735.59|5735.59|5735.59|5735.59|0
1639664920000|2021-12-16 14:28:40|5736.7|5736.7|5735.76|5735.76|5736.7|5736.7|5735.76|5735.76|0
1639664930000|2021-12-16 14:28:50|5735.98|5735.98|5735.73|5735.73|5735.98|5735.98|5735.73|5735.73|0
1639664940000|2021-12-16 14:29:00|5736.02|5736.02|5734.56|5734.56|5736.03|5736.03|5734.56|5734.56|0
1639664960000|2021-12-16 14:29:20|5735.13|5735.13|5733.98|5733.98|5735.13|5735.13|5733.98|5733.98|0
1639664970000|2021-12-16 14:29:30|5733.77|5733.77|5733.77|5733.77|5733.77|5733.77|5733.77|5733.77|0
1639664980000|2021-12-16 14:29:40|5733.48|5733.48|5733.4|5733.4|5733.48|5733.48|5733.4|5733.4|0
1639664990000|2021-12-16 14:29:50|5733.61|5733.61|5735.57|5735.57|5735.57|5735.57|5733.24|5733.24|0
1639665000000|2021-12-16 14:30:00|5736.28|5736.28|5744.84|5744.84|5745.05|5745.05|5736.28|5736.28|0
1639665010000|2021-12-16 14:30:10|5743.97|5743.97|5741.68|5741.68|5744.26|5744.26|5740.31|5740.31|0
1639665020000|2021-12-16 14:30:20|5742.15|5742.15|5743.72|5743.72|5743.72|5743.72|5742.12|5742.12|0
1639665030000|2021-12-16 14:30:30|5743.96|5743.96|5746.65|5746.65|5747.31|5747.31|5743.96|5743.96|0
1639665040000|2021-12-16 14:30:40|5747.13|5747.13|5749.59|5749.59|5749.59|5749.59|5747.13|5747.13|0
1639665050000|2021-12-16 14:30:50|5749.8|5749.8|5751.55|5751.55|5751.55|5751.55|5749.8|5749.8|0
1639665060000|2021-12-16 14:31:00|5751.12|5751.12|5754.77|5754.77|5756.58|5756.58|5750.88|5750.88|0
1639665070000|2021-12-16 14:31:10|5754.48|5754.48|5755.74|5755.74|5755.74|5755.74|5753.9|5753.9|0
1639665080000|2021-12-16 14:31:20|5756.32|5756.32|5754.81|5754.81|5756.32|5756.32|5754.81|5754.81|0
1639665090000|2021-12-16 14:31:30|5754.57|5754.57|5753.79|5753.79|5754.57|5754.57|5753.34|5753.34|0
1639665100000|2021-12-16 14:31:40|5753.21|5753.21|5756.26|5756.26|5756.33|5756.33|5752.78|5752.78|0
1639665110000|2021-12-16 14:31:50|5756.04|5756.04|5754.44|5754.44|5756.04|5756.04|5754.44|5754.44|0
1639665120000|2021-12-16 14:32:00|5753.54|5753.54|5757.7|5757.7|5757.92|5757.92|5753.54|5753.54|0
1639665130000|2021-12-16 14:32:10|5757.73|5757.73|5757.32|5757.32|5757.73|5757.73|5757.09|5757.09|0
1639665140000|2021-12-16 14:32:20|5757.34|5757.34|5753.73|5753.73|5757.34|5757.34|5753.73|5753.73|0
1639665150000|2021-12-16 14:32:30|5753.44|5753.44|5749.57|5749.57|5753.44|5753.44|5749.57|5749.57|0
1639665160000|2021-12-16 14:32:40|5749.28|5749.28|5745.32|5745.32|5749.28|5749.28|5745.09|5745.09|0
1639665170000|2021-12-16 14:32:50|5745.03|5745.03|5745.26|5745.26|5745.3|5745.3|5744.5|5744.5|0
1639665180000|2021-12-16 14:33:00|5745.73|5745.73|5744.17|5744.17|5747.22|5747.22|5744.15|5744.15|0
1639665190000|2021-12-16 14:33:10|5744.75|5744.75|5745.73|5745.73|5747|5747|5744.75|5744.75|0
1639665200000|2021-12-16 14:33:20|5746.02|5746.02|5747.27|5747.27|5747.89|5747.89|5746.02|5746.02|0
1639665210000|2021-12-16 14:33:30|5747.24|5747.24|5743.6|5743.6|5747.24|5747.24|5743.6|5743.6|0
1639665220000|2021-12-16 14:33:40|5742.81|5742.81|5744.74|5744.74|5744.74|5744.74|5742.81|5742.81|0
1639665230000|2021-12-16 14:33:50|5745.03|5745.03|5743.94|5743.94|5745.03|5745.03|5743.73|5743.73|0
1639665240000|2021-12-16 14:34:00|5744.81|5744.81|5744.48|5744.48|5745.1|5745.1|5744.24|5744.24|0
1639665250000|2021-12-16 14:34:10|5743.71|5743.71|5742.68|5742.68|5743.79|5743.79|5742.68|5742.68|0
1639665260000|2021-12-16 14:34:20|5742.46|5742.46|5742.7|5742.7|5743.42|5743.42|5742.46|5742.46|0
1639665270000|2021-12-16 14:34:30|5742.49|5742.49|5743.83|5743.83|5744.12|5744.12|5742.49|5742.49|0
1639665280000|2021-12-16 14:34:40|5744.41|5744.41|5744.29|5744.29|5745.94|5745.94|5744.29|5744.29|0
1639665290000|2021-12-16 14:34:50|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.63|5744.63|0
1639665300000|2021-12-16 14:35:00|5745.73|5745.73|5747.24|5747.24|5747.53|5747.53|5745.15|5745.15|0
1639665310000|2021-12-16 14:35:10|5746.95|5746.95|5748.05|5748.05|5748.05|5748.05|5746.31|5746.31|0
1639665320000|2021-12-16 14:35:20|5748.69|5748.69|5751.64|5751.64|5751.64|5751.64|5748.69|5748.69|0
1639665330000|2021-12-16 14:35:30|5751.07|5751.07|5753.67|5753.67|5753.67|5753.67|5750.78|5750.78|0
1639665340000|2021-12-16 14:35:40|5753.24|5753.24|5752.39|5752.39|5753.24|5753.24|5750.97|5750.97|0
1639665350000|2021-12-16 14:35:50|5752.82|5752.82|5757.57|5757.57|5757.57|5757.57|5752.82|5752.82|0
1639665360000|2021-12-16 14:36:00|5757.64|5757.64|5756.82|5756.82|5758.28|5758.28|5756.82|5756.82|0
1639665370000|2021-12-16 14:36:10|5757.11|5757.11|5759.63|5759.63|5759.63|5759.63|5756.9|5756.9|0
1639665380000|2021-12-16 14:36:20|5759.34|5759.34|5759.27|5759.27|5759.77|5759.77|5758.31|5758.31|0
1639665390000|2021-12-16 14:36:30|5759.3|5759.3|5757.25|5757.25|5760.07|5760.07|5757.17|5757.17|0
1639665400000|2021-12-16 14:36:40|5757.01|5757.01|5756.63|5756.63|5757.25|5757.25|5756.63|5756.63|0
1639665410000|2021-12-16 14:36:50|5756.92|5756.92|5759.14|5759.14|5759.14|5759.14|5756.92|5756.92|0
1639665420000|2021-12-16 14:37:00|5760.82|5760.82|5760.79|5760.79|5761.94|5761.94|5760.79|5760.79|0
1639665430000|2021-12-16 14:37:10|5759.84|5759.84|5762.67|5762.67|5762.67|5762.67|5759.84|5759.84|0
1639665440000|2021-12-16 14:37:20|5763.61|5763.61|5763.86|5763.86|5764.39|5764.39|5763.61|5763.61|0
1639665450000|2021-12-16 14:37:30|5764.15|5764.15|5764.34|5764.34|5765.13|5765.13|5764.15|5764.15|0
1639665460000|2021-12-16 14:37:40|5763.86|5763.86|5762.16|5762.16|5763.86|5763.86|5762.16|5762.16|0
1639665470000|2021-12-16 14:37:50|5761.29|5761.29|5762.06|5762.06|5762.78|5762.78|5760.77|5760.77|0
1639665480000|2021-12-16 14:38:00|5761.77|5761.77|5760.65|5760.65|5761.77|5761.77|5760.65|5760.65|0
1639665490000|2021-12-16 14:38:10|5760.36|5760.36|5759.95|5759.95|5760.6|5760.6|5759.95|5759.95|0
1639665500000|2021-12-16 14:38:20|5759.66|5759.66|5758.83|5758.83|5759.66|5759.66|5758.83|5758.83|0
1639665510000|2021-12-16 14:38:30|5758.19|5758.19|5757.13|5757.13|5758.19|5758.19|5757.13|5757.13|0
1639665520000|2021-12-16 14:38:40|5757.42|5757.42|5759.25|5759.25|5759.25|5759.25|5757.42|5757.42|0
1639665530000|2021-12-16 14:38:50|5759.49|5759.49|5761.4|5761.4|5761.64|5761.64|5758.91|5758.91|0
1639665540000|2021-12-16 14:39:00|5760.82|5760.82|5761.38|5761.38|5761.38|5761.38|5759.87|5759.87|0
1639665550000|2021-12-16 14:39:10|5762.36|5762.36|5764.9|5764.9|5764.9|5764.9|5762.36|5762.36|0
1639665560000|2021-12-16 14:39:20|5765.77|5765.77|5766.56|5766.56|5766.56|5766.56|5765.77|5765.77|0
1639665570000|2021-12-16 14:39:30|5767.14|5767.14|5765.55|5765.55|5767.14|5767.14|5765.54|5765.54|0
1639665580000|2021-12-16 14:39:40|5765.26|5765.26|5766.2|5766.2|5766.63|5766.63|5764.97|5764.97|0
1639665590000|2021-12-16 14:39:50|5765.96|5765.96|5766.22|5766.22|5766.22|5766.22|5765.4|5765.4|0
1639665600000|2021-12-16 14:40:00|5766.46|5766.46|5764.69|5764.69|5766.46|5766.46|5764.12|5764.12|0
1639665610000|2021-12-16 14:40:10|5764.48|5764.48|5765.46|5765.46|5765.46|5765.46|5763.18|5763.18|0
1639665620000|2021-12-16 14:40:20|5765.51|5765.51|5764.93|5764.93|5765.51|5765.51|5764.93|5764.93|0
1639665630000|2021-12-16 14:40:30|5765.51|5765.51|5766.92|5766.92|5766.92|5766.92|5765.51|5765.51|0
1639665640000|2021-12-16 14:40:40|5766.7|5766.7|5767.98|5767.98|5768.27|5768.27|5765.89|5765.89|0
1639665650000|2021-12-16 14:40:50|5768.69|5768.69|5767.95|5767.95|5769.15|5769.15|5767.66|5767.66|0
1639665660000|2021-12-16 14:41:00|5768.53|5768.53|5770.19|5770.19|5770.19|5770.19|5768.53|5768.53|0
1639665670000|2021-12-16 14:41:10|5769.71|5769.71|5767.85|5767.85|5769.71|5769.71|5767.61|5767.61|0
1639665680000|2021-12-16 14:41:20|5767.86|5767.86|5762.46|5762.46|5767.86|5767.86|5762.46|5762.46|0
1639665690000|2021-12-16 14:41:30|5761.6|5761.6|5761.17|5761.17|5762.03|5762.03|5761.17|5761.17|0
1639665700000|2021-12-16 14:41:40|5761.15|5761.15|5762.83|5762.83|5762.83|5762.83|5760.15|5760.15|0
1639665710000|2021-12-16 14:41:50|5762.81|5762.81|5762.28|5762.28|5762.81|5762.81|5761.94|5761.94|0
1639665720000|2021-12-16 14:42:00|5761.99|5761.99|5760.89|5760.89|5761.99|5761.99|5760.87|5760.87|0
1639665730000|2021-12-16 14:42:10|5761.76|5761.76|5762.43|5762.43|5762.81|5762.81|5761.76|5761.76|0
1639665740000|2021-12-16 14:42:20|5762.14|5762.14|5763.19|5763.19|5763.19|5763.19|5761.1|5761.1|0
1639665750000|2021-12-16 14:42:30|5762.9|5762.9|5762.18|5762.18|5762.9|5762.9|5762.18|5762.18|0
1639665760000|2021-12-16 14:42:40|5761.94|5761.94|5761.65|5761.65|5761.94|5761.94|5761.65|5761.65|0
1639665770000|2021-12-16 14:42:50|5761.37|5761.37|5759.26|5759.26|5761.37|5761.37|5758.97|5758.97|0
1639665780000|2021-12-16 14:43:00|5758.83|5758.83|5758.25|5758.25|5758.83|5758.83|5758.25|5758.25|0
1639665790000|2021-12-16 14:43:10|5758.54|5758.54|5758.72|5758.72|5758.74|5758.74|5758.54|5758.54|0
1639665800000|2021-12-16 14:43:20|5759.01|5759.01|5760.42|5760.42|5760.42|5760.42|5759.01|5759.01|0
1639665810000|2021-12-16 14:43:30|5760.13|5760.13|5759.92|5759.92|5760.13|5760.13|5759.92|5759.92|0
1639665820000|2021-12-16 14:43:40|5760.5|5760.5|5762.01|5762.01|5762.36|5762.36|5760.5|5760.5|0
1639665830000|2021-12-16 14:43:50|5761.79|5761.79|5761.15|5761.15|5762.08|5762.08|5761.15|5761.15|0
1639665840000|2021-12-16 14:44:00|5760.67|5760.67|5759.26|5759.26|5760.67|5760.67|5759.26|5759.26|0
1639665850000|2021-12-16 14:44:10|5758.39|5758.39|5757.09|5757.09|5758.39|5758.39|5757.08|5757.08|0
1639665860000|2021-12-16 14:44:20|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|0
1639665870000|2021-12-16 14:44:30|5754.9|5754.9|5754.37|5754.37|5755.38|5755.38|5754.37|5754.37|0
1639665880000|2021-12-16 14:44:40|5753.79|5753.79|5754.08|5754.08|5754.37|5754.37|5753.79|5753.79|0
1639665890000|2021-12-16 14:44:50|5753.79|5753.79|5753.4|5753.4|5753.88|5753.88|5753.3|5753.3|0
1639665900000|2021-12-16 14:45:00|5753.61|5753.61|5755.76|5755.76|5756.34|5756.34|5753.61|5753.61|0
1639665910000|2021-12-16 14:45:10|5756.48|5756.48|5757.92|5757.92|5757.93|5757.93|5756.48|5756.48|0
1639665920000|2021-12-16 14:45:20|5757.63|5757.63|5759.94|5759.94|5760.18|5760.18|5757.34|5757.34|0
1639665930000|2021-12-16 14:45:30|5760.23|5760.23|5758.84|5758.84|5760.52|5760.52|5758.5|5758.5|0
1639665940000|2021-12-16 14:45:40|5758.6|5758.6|5759.44|5759.44|5759.44|5759.44|5756.8|5756.8|0
1639665950000|2021-12-16 14:45:50|5759.47|5759.47|5760.81|5760.81|5760.81|5760.81|5759.47|5759.47|0
1639665960000|2021-12-16 14:46:00|5761.96|5761.96|5764.04|5764.04|5764.04|5764.04|5761.96|5761.96|0
1639665970000|2021-12-16 14:46:10|5764.33|5764.33|5763.6|5763.6|5765.05|5765.05|5763.6|5763.6|0
1639665980000|2021-12-16 14:46:20|5763.31|5763.31|5762.55|5762.55|5763.31|5763.31|5762.55|5762.55|0
1639665990000|2021-12-16 14:46:30|5762.53|5762.53|5762.74|5762.74|5762.74|5762.74|5762.52|5762.52|0
1639666000000|2021-12-16 14:46:40|5763.21|5763.21|5765.91|5765.91|5765.91|5765.91|5763.21|5763.21|0
1639666010000|2021-12-16 14:46:50|5766.19|5766.19|5766.19|5766.19|5766.21|5766.21|5766.19|5766.19|0
1639666020000|2021-12-16 14:47:00|5767.27|5767.27|5768.44|5768.44|5768.44|5768.44|5766.55|5766.55|0
1639666030000|2021-12-16 14:47:10|5767.22|5767.22|5767.03|5767.03|5767.5|5767.5|5766.79|5766.79|0
1639666040000|2021-12-16 14:47:20|5767.67|5767.67|5767.32|5767.32|5767.67|5767.67|5767.03|5767.03|0
1639666050000|2021-12-16 14:47:30|5767.75|5767.75|5766.31|5766.31|5767.75|5767.75|5766.31|5766.31|0
1639666060000|2021-12-16 14:47:40|5766.6|5766.6|5768.25|5768.25|5768.83|5768.83|5766.6|5766.6|0
1639666070000|2021-12-16 14:47:50|5770.02|5770.02|5770.31|5770.31|5770.31|5770.31|5769.76|5769.76|0
1639666080000|2021-12-16 14:48:00|5771.02|5771.02|5773.46|5773.46|5773.89|5773.89|5771.02|5771.02|0
1639666090000|2021-12-16 14:48:10|5773.68|5773.68|5772.17|5772.17|5773.68|5773.68|5772.17|5772.17|0
1639666100000|2021-12-16 14:48:20|5771.45|5771.45|5772.46|5772.46|5772.46|5772.46|5771.16|5771.16|0
1639666110000|2021-12-16 14:48:30|5772.55|5772.55|5774.63|5774.63|5774.63|5774.63|5772.12|5772.12|0
1639666120000|2021-12-16 14:48:40|5774.64|5774.64|5777.52|5777.52|5777.8|5777.8|5774.64|5774.64|0
1639666130000|2021-12-16 14:48:50|5777.09|5777.09|5778.81|5778.81|5778.81|5778.81|5777.09|5777.09|0
1639666140000|2021-12-16 14:49:00|5778.52|5778.52|5778.19|5778.19|5778.76|5778.76|5778.11|5778.11|0
1639666150000|2021-12-16 14:49:10|5778.2|5778.2|5778.7|5778.7|5778.94|5778.94|5777.96|5777.96|0
1639666160000|2021-12-16 14:49:20|5779.13|5779.13|5779.41|5779.41|5779.42|5779.42|5779.13|5779.13|0
1639666170000|2021-12-16 14:49:30|5779.63|5779.63|5780.03|5780.03|5780.32|5780.32|5779.52|5779.52|0
1639666180000|2021-12-16 14:49:40|5779.6|5779.6|5780.49|5780.49|5780.82|5780.82|5779.6|5779.6|0
1639666190000|2021-12-16 14:49:50|5780.78|5780.78|5780.77|5780.77|5780.78|5780.78|5780.77|5780.77|0
1639666200000|2021-12-16 14:50:00|5780.78|5780.78|5781.6|5781.6|5781.82|5781.82|5780.78|5780.78|0
1639666210000|2021-12-16 14:50:10|5781.63|5781.63|5779.76|5779.76|5781.63|5781.63|5779.73|5779.73|0
1639666220000|2021-12-16 14:50:20|5779.52|5779.52|5779.52|5779.52|5779.52|5779.52|5779.52|5779.52|0
1639666230000|2021-12-16 14:50:30|5780.33|5780.33|5780.06|5780.06|5780.86|5780.86|5780.02|5780.02|0
1639666240000|2021-12-16 14:50:40|5779.82|5779.82|5779.31|5779.31|5779.84|5779.84|5779.27|5779.27|0
1639666250000|2021-12-16 14:50:50|5778.82|5778.82|5776.55|5776.55|5778.82|5778.82|5776.55|5776.55|0
1639666260000|2021-12-16 14:51:00|5776.26|5776.26|5775.25|5775.25|5776.26|5776.26|5775.25|5775.25|0
1639666270000|2021-12-16 14:51:10|5775.24|5775.24|5775.58|5775.58|5776.06|5776.06|5774.07|5774.07|0
1639666280000|2021-12-16 14:51:20|5775.37|5775.37|5777.28|5777.28|5777.28|5777.28|5775.37|5775.37|0
1639666290000|2021-12-16 14:51:30|5777.5|5777.5|5777.75|5777.75|5778.28|5778.28|5777.5|5777.5|0
1639666300000|2021-12-16 14:51:40|5777.74|5777.74|5777.02|5777.02|5777.74|5777.74|5777.02|5777.02|0
1639666310000|2021-12-16 14:51:50|5776.54|5776.54|5774.07|5774.07|5776.54|5776.54|5774.07|5774.07|0
1639666320000|2021-12-16 14:52:00|5773.86|5773.86|5772.74|5772.74|5773.86|5773.86|5772.74|5772.74|0
1639666330000|2021-12-16 14:52:10|5773.53|5773.53|5772.68|5772.68|5773.53|5773.53|5772.39|5772.39|0
1639666340000|2021-12-16 14:52:20|5773.11|5773.11|5773.88|5773.88|5773.88|5773.88|5773.11|5773.11|0
1639666350000|2021-12-16 14:52:30|5773.86|5773.86|5774.37|5774.37|5774.58|5774.58|5773.86|5773.86|0
1639666360000|2021-12-16 14:52:40|5774.28|5774.28|5774.53|5774.53|5774.53|5774.53|5774.28|5774.28|0
1639666370000|2021-12-16 14:52:50|5774.74|5774.74|5774.08|5774.08|5774.74|5774.74|5774.08|5774.08|0
1639666380000|2021-12-16 14:53:00|5773.79|5773.79|5771.9|5771.9|5773.79|5773.79|5771.9|5771.9|0
1639666390000|2021-12-16 14:53:10|5771.61|5771.61|5769.52|5769.52|5771.61|5771.61|5768.54|5768.54|0
1639666400000|2021-12-16 14:53:20|5769.23|5769.23|5769.42|5769.42|5769.42|5769.42|5767.43|5767.43|0
1639666410000|2021-12-16 14:53:30|5769.43|5769.43|5771|5771|5771|5771|5769.43|5769.43|0
1639666420000|2021-12-16 14:53:40|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|0
1639666430000|2021-12-16 14:53:50|5771.83|5771.83|5773.13|5773.13|5773.13|5773.13|5771.83|5771.83|0
1639666440000|2021-12-16 14:54:00|5773.34|5773.34|5774.57|5774.57|5775.36|5775.36|5773.34|5773.34|0
1639666450000|2021-12-16 14:54:10|5774.62|5774.62|5770.6|5770.6|5774.62|5774.62|5770.6|5770.6|0
1639666460000|2021-12-16 14:54:20|5771.18|5771.18|5772.35|5772.35|5772.35|5772.35|5771.18|5771.18|0
1639666470000|2021-12-16 14:54:30|5772.11|5772.11|5774.59|5774.59|5774.79|5774.79|5772.11|5772.11|0
1639666480000|2021-12-16 14:54:40|5774.88|5774.88|5775.33|5775.33|5775.36|5775.36|5774.88|5774.88|0
1639666490000|2021-12-16 14:54:50|5775.79|5775.79|5773.82|5773.82|5775.79|5775.79|5773.61|5773.61|0
1639666500000|2021-12-16 14:55:00|5774.25|5774.25|5774.78|5774.78|5774.83|5774.83|5774.25|5774.25|0
1639666510000|2021-12-16 14:55:10|5774.35|5774.35|5774.64|5774.64|5774.64|5774.64|5774.35|5774.35|0
1639666520000|2021-12-16 14:55:20|5775.88|5775.88|5775.78|5775.78|5776.07|5776.07|5775.78|5775.78|0
1639666530000|2021-12-16 14:55:30|5776.36|5776.36|5776.38|5776.38|5776.6|5776.6|5776.36|5776.36|0
1639666540000|2021-12-16 14:55:40|5776.34|5776.34|5773.1|5773.1|5776.34|5776.34|5772.88|5772.88|0
1639666550000|2021-12-16 14:55:50|5773.38|5773.38|5772.48|5772.48|5773.38|5773.38|5772.48|5772.48|0
1639666560000|2021-12-16 14:56:00|5771.17|5771.17|5770.67|5770.67|5771.17|5771.17|5769.58|5769.58|0
1639666570000|2021-12-16 14:56:10|5770.43|5770.43|5770.63|5770.63|5770.95|5770.95|5770.43|5770.43|0
1639666580000|2021-12-16 14:56:20|5770.34|5770.34|5770.54|5770.54|5770.55|5770.55|5769.98|5769.98|0
1639666590000|2021-12-16 14:56:30|5770.76|5770.76|5768.25|5768.25|5770.76|5770.76|5768.25|5768.25|0
1639666600000|2021-12-16 14:56:40|5768.54|5768.54|5768.95|5768.95|5768.95|5768.95|5768.54|5768.54|0
1639666610000|2021-12-16 14:56:50|5768.96|5768.96|5770.27|5770.27|5770.27|5770.27|5768.96|5768.96|0
1639666620000|2021-12-16 14:57:00|5770.51|5770.51|5769.89|5769.89|5771.44|5771.44|5769.89|5769.89|0
1639666630000|2021-12-16 14:57:10|5770.11|5770.11|5769.11|5769.11|5770.35|5770.35|5768.89|5768.89|0
1639666640000|2021-12-16 14:57:20|5768.16|5768.16|5767.87|5767.87|5768.16|5768.16|5767.87|5767.87|0
1639666650000|2021-12-16 14:57:30|5767.41|5767.41|5766.15|5766.15|5767.41|5767.41|5765.57|5765.57|0
1639666660000|2021-12-16 14:57:40|5766.36|5766.36|5766.63|5766.63|5766.63|5766.63|5766.34|5766.34|0
1639666670000|2021-12-16 14:57:50|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|5766.84|0
1639666680000|2021-12-16 14:58:00|5766.56|5766.56|5766.06|5766.06|5766.56|5766.56|5765.83|5765.83|0
1639666690000|2021-12-16 14:58:10|5766.52|5766.52|5766.81|5766.81|5766.81|5766.81|5766.52|5766.52|0
1639666700000|2021-12-16 14:58:20|5766.52|5766.52|5766.26|5766.26|5766.52|5766.52|5766.05|5766.05|0
1639666710000|2021-12-16 14:58:30|5766.05|5766.05|5767.15|5767.15|5767.15|5767.15|5765.62|5765.62|0
1639666720000|2021-12-16 14:58:40|5767.37|5767.37|5767.67|5767.67|5767.88|5767.88|5767.37|5767.37|0
1639666730000|2021-12-16 14:58:50|5767.09|5767.09|5764.91|5764.91|5767.33|5767.33|5764.63|5764.63|0
1639666740000|2021-12-16 14:59:00|5765.15|5765.15|5765.37|5765.37|5765.97|5765.97|5765.15|5765.15|0
1639666750000|2021-12-16 14:59:10|5764.79|5764.79|5764.07|5764.07|5764.79|5764.79|5764.07|5764.07|0
1639666760000|2021-12-16 14:59:20|5763.83|5763.83|5764.56|5764.56|5764.56|5764.56|5763.83|5763.83|0
1639666770000|2021-12-16 14:59:30|5764.61|5764.61|5768.4|5768.4|5768.85|5768.85|5764.61|5764.61|0
1639666780000|2021-12-16 14:59:40|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|5769.31|0
1639666790000|2021-12-16 14:59:50|5769.09|5769.09|5768.52|5768.52|5769.09|5769.09|5768.52|5768.52|0
1639666800000|2021-12-16 15:00:00|5769.09|5769.09|5772.08|5772.08|5772.08|5772.08|5768.91|5768.91|0
1639666810000|2021-12-16 15:00:10|5772.29|5772.29|5774.31|5774.31|5774.31|5774.31|5772.29|5772.29|0
1639666820000|2021-12-16 15:00:20|5774.35|5774.35|5777.29|5777.29|5778.57|5778.57|5774.35|5774.35|0
1639666830000|2021-12-16 15:00:30|5777.28|5777.28|5777.05|5777.05|5778.1|5778.1|5777.05|5777.05|0
1639666840000|2021-12-16 15:00:40|5777.04|5777.04|5776.87|5776.87|5777.04|5777.04|5775.82|5775.82|0
1639666850000|2021-12-16 15:00:50|5776.58|5776.58|5775.29|5775.29|5776.58|5776.58|5775.29|5775.29|0
1639666860000|2021-12-16 15:01:00|5773.6|5773.6|5773.7|5773.7|5774.76|5774.76|5773.6|5773.6|0
1639666870000|2021-12-16 15:01:10|5774.28|5774.28|5772.29|5772.29|5774.28|5774.28|5772.29|5772.29|0
1639666880000|2021-12-16 15:01:20|5772.51|5772.51|5774.01|5774.01|5774.01|5774.01|5772.06|5772.06|0
1639666890000|2021-12-16 15:01:30|5774.66|5774.66|5774.75|5774.75|5775.47|5775.47|5774.44|5774.44|0
1639666900000|2021-12-16 15:01:40|5773.27|5773.27|5771.8|5771.8|5773.27|5773.27|5771.8|5771.8|0
1639666910000|2021-12-16 15:01:50|5772.02|5772.02|5771.01|5771.01|5773.08|5773.08|5771.01|5771.01|0
1639666920000|2021-12-16 15:02:00|5770.29|5770.29|5769.05|5769.05|5770.29|5770.29|5767.85|5767.85|0
1639666930000|2021-12-16 15:02:10|5769.02|5769.02|5768.35|5768.35|5770.05|5770.05|5768.35|5768.35|0
1639666940000|2021-12-16 15:02:20|5768.06|5768.06|5767.72|5767.72|5768.06|5768.06|5766.33|5766.33|0
1639666950000|2021-12-16 15:02:30|5767.51|5767.51|5768.7|5768.7|5769.44|5769.44|5767|5767|0
1639666960000|2021-12-16 15:02:40|5768.47|5768.47|5769.29|5769.29|5769.29|5769.29|5767.8|5767.8|0
1639666970000|2021-12-16 15:02:50|5769|5769|5769.5|5769.5|5769.5|5769.5|5768.76|5768.76|0
1639666980000|2021-12-16 15:03:00|5769.29|5769.29|5770.2|5770.2|5770.2|5770.2|5769.24|5769.24|0
1639666990000|2021-12-16 15:03:10|5769.98|5769.98|5770.4|5770.4|5770.69|5770.69|5769.44|5769.44|0
1639667000000|2021-12-16 15:03:20|5770.87|5770.87|5771.54|5771.54|5771.54|5771.54|5770.87|5770.87|0
1639667010000|2021-12-16 15:03:30|5772.12|5772.12|5772.64|5772.64|5773.35|5773.35|5771.62|5771.62|0
1639667020000|2021-12-16 15:03:40|5772.85|5772.85|5772.85|5772.85|5773.07|5773.07|5772.85|5772.85|0
1639667030000|2021-12-16 15:03:50|5772.61|5772.61|5771.87|5771.87|5772.61|5772.61|5771.87|5771.87|0
1639667040000|2021-12-16 15:04:00|5771.65|5771.65|5770.91|5770.91|5771.65|5771.65|5770.62|5770.62|0
1639667050000|2021-12-16 15:04:10|5771.37|5771.37|5770.43|5770.43|5771.58|5771.58|5770.43|5770.43|0
1639667060000|2021-12-16 15:04:20|5770.39|5770.39|5769.46|5769.46|5770.39|5770.39|5769.46|5769.46|0
1639667070000|2021-12-16 15:04:30|5769.25|5769.25|5768.82|5768.82|5769.25|5769.25|5768.82|5768.82|0
1639667080000|2021-12-16 15:04:40|5768.81|5768.81|5769.15|5769.15|5769.15|5769.15|5768.81|5768.81|0
1639667090000|2021-12-16 15:04:50|5769.58|5769.58|5768.58|5768.58|5769.58|5769.58|5767.87|5767.87|0
1639667100000|2021-12-16 15:05:00|5767.86|5767.86|5767.8|5767.8|5768.89|5768.89|5767.8|5767.8|0
1639667110000|2021-12-16 15:05:10|5767.77|5767.77|5763.5|5763.5|5767.77|5767.77|5763.36|5763.36|0
1639667120000|2021-12-16 15:05:20|5763.22|5763.22|5764.24|5764.24|5764.24|5764.24|5762.75|5762.75|0
1639667130000|2021-12-16 15:05:30|5764.26|5764.26|5766.41|5766.41|5766.41|5766.41|5764.26|5764.26|0
1639667140000|2021-12-16 15:05:40|5765.41|5765.41|5765.37|5765.37|5765.41|5765.41|5764|5764|0
1639667150000|2021-12-16 15:05:50|5765.15|5765.15|5765.73|5765.73|5765.73|5765.73|5765.15|5765.15|0
1639667160000|2021-12-16 15:06:00|5765.94|5765.94|5765.45|5765.45|5765.96|5765.96|5764.47|5764.47|0
1639667170000|2021-12-16 15:06:10|5766.03|5766.03|5766.03|5766.03|5766.75|5766.75|5766.03|5766.03|0
1639667180000|2021-12-16 15:06:20|5766|5766|5766|5766|5766|5766|5766|5766|0
1639667190000|2021-12-16 15:06:30|5766.22|5766.22|5766.67|5766.67|5766.67|5766.67|5766|5766|0
1639667200000|2021-12-16 15:06:40|5767.25|5767.25|5770.62|5770.62|5770.83|5770.83|5767.25|5767.25|0
1639667210000|2021-12-16 15:06:50|5770.33|5770.33|5770.04|5770.04|5770.66|5770.66|5768.27|5768.27|0
1639667220000|2021-12-16 15:07:00|5769.47|5769.47|5767.93|5767.93|5769.47|5769.47|5767.93|5767.93|0
1639667230000|2021-12-16 15:07:10|5767.28|5767.28|5764.69|5764.69|5767.32|5767.32|5764.69|5764.69|0
1639667240000|2021-12-16 15:07:20|5764.4|5764.4|5762.87|5762.87|5764.4|5764.4|5761.56|5761.56|0
1639667250000|2021-12-16 15:07:30|5763.74|5763.74|5763.92|5763.92|5763.92|5763.92|5763.45|5763.45|0
1639667260000|2021-12-16 15:07:40|5763.91|5763.91|5764.43|5764.43|5764.94|5764.94|5763.91|5763.91|0
1639667270000|2021-12-16 15:07:50|5764.14|5764.14|5762.13|5762.13|5764.14|5764.14|5762.13|5762.13|0
1639667280000|2021-12-16 15:08:00|5761.92|5761.92|5763.16|5763.16|5763.16|5763.16|5761.41|5761.41|0
1639667290000|2021-12-16 15:08:10|5763.59|5763.59|5763.14|5763.14|5763.59|5763.59|5762.92|5762.92|0
1639667300000|2021-12-16 15:08:20|5763.93|5763.93|5764.65|5764.65|5764.65|5764.65|5763.93|5763.93|0
1639667310000|2021-12-16 15:08:30|5765.23|5765.23|5765.66|5765.66|5765.66|5765.66|5765.23|5765.23|0
1639667320000|2021-12-16 15:08:40|5765.9|5765.9|5767.39|5767.39|5767.61|5767.61|5765.68|5765.68|0
1639667330000|2021-12-16 15:08:50|5767.1|5767.1|5767.32|5767.32|5767.53|5767.53|5767.1|5767.1|0
1639667340000|2021-12-16 15:09:00|5767.82|5767.82|5769.29|5769.29|5769.29|5769.29|5767.82|5767.82|0
1639667350000|2021-12-16 15:09:10|5769.53|5769.53|5771.26|5771.26|5771.26|5771.26|5769.53|5769.53|0
1639667360000|2021-12-16 15:09:20|5771.84|5771.84|5772.11|5772.11|5772.11|5772.11|5771.84|5771.84|0
1639667370000|2021-12-16 15:09:30|5773.06|5773.06|5773.04|5773.04|5773.28|5773.28|5773.04|5773.04|0
1639667380000|2021-12-16 15:09:40|5772.75|5772.75|5770.61|5770.61|5772.75|5772.75|5770.39|5770.39|0
1639667390000|2021-12-16 15:09:50|5769.96|5769.96|5767.76|5767.76|5770.37|5770.37|5767.76|5767.76|0
1639667400000|2021-12-16 15:10:00|5768.05|5768.05|5770.85|5770.85|5771.06|5771.06|5768.05|5768.05|0
1639667410000|2021-12-16 15:10:10|5771.06|5771.06|5772.84|5772.84|5773.06|5773.06|5771.06|5771.06|0
1639667420000|2021-12-16 15:10:20|5772.37|5772.37|5771.56|5771.56|5773.05|5773.05|5771.56|5771.56|0
1639667430000|2021-12-16 15:10:30|5771.57|5771.57|5772.6|5772.6|5772.6|5772.6|5771.57|5771.57|0
1639667440000|2021-12-16 15:10:40|5772.82|5772.82|5774.93|5774.93|5774.93|5774.93|5772.82|5772.82|0
1639667450000|2021-12-16 15:10:50|5775.57|5775.57|5773.85|5773.85|5775.57|5775.57|5773.85|5773.85|0
1639667460000|2021-12-16 15:11:00|5773.56|5773.56|5771.82|5771.82|5773.56|5773.56|5771.82|5771.82|0
1639667470000|2021-12-16 15:11:10|5770.87|5770.87|5771.78|5771.78|5772.64|5772.64|5770.87|5770.87|0
1639667480000|2021-12-16 15:11:20|5771.34|5771.34|5771.34|5771.34|5771.34|5771.34|5771.11|5771.11|0
1639667490000|2021-12-16 15:11:30|5771.39|5771.39|5772.62|5772.62|5772.62|5772.62|5771.39|5771.39|0
1639667500000|2021-12-16 15:11:40|5773.14|5773.14|5774.44|5774.44|5774.44|5774.44|5773.14|5773.14|0
1639667510000|2021-12-16 15:11:50|5774.2|5774.2|5774.66|5774.66|5774.66|5774.66|5773.91|5773.91|0
1639667520000|2021-12-16 15:12:00|5774.88|5774.88|5775.49|5775.49|5775.49|5775.49|5774.88|5774.88|0
1639667530000|2021-12-16 15:12:10|5775.72|5775.72|5775.46|5775.46|5775.99|5775.99|5774.79|5774.79|0
1639667540000|2021-12-16 15:12:20|5775.75|5775.75|5775.75|5775.75|5775.75|5775.75|5775.53|5775.53|0
1639667550000|2021-12-16 15:12:30|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1639667560000|2021-12-16 15:12:40|5776.22|5776.22|5776.68|5776.68|5777.26|5777.26|5776.22|5776.22|0
1639667570000|2021-12-16 15:12:50|5776.89|5776.89|5778.22|5778.22|5778.24|5778.24|5776.89|5776.89|0
1639667580000|2021-12-16 15:13:00|5778.46|5778.46|5779.28|5779.28|5779.53|5779.53|5778.46|5778.46|0
1639667590000|2021-12-16 15:13:10|5779.9|5779.9|5779.14|5779.14|5779.9|5779.9|5779.14|5779.14|0
1639667600000|2021-12-16 15:13:20|5779.38|5779.38|5780.62|5780.62|5780.62|5780.62|5779.38|5779.38|0
1639667610000|2021-12-16 15:13:30|5780.19|5780.19|5780.67|5780.67|5780.67|5780.67|5779.67|5779.67|0
1639667620000|2021-12-16 15:13:40|5781.1|5781.1|5781.32|5781.32|5781.89|5781.89|5781.1|5781.1|0
1639667630000|2021-12-16 15:13:50|5781.1|5781.1|5780.67|5780.67|5781.1|5781.1|5780.67|5780.67|0
1639667640000|2021-12-16 15:14:00|5779.9|5779.9|5779.45|5779.45|5779.9|5779.9|5778.58|5778.58|0
1639667650000|2021-12-16 15:14:10|5779.16|5779.16|5780.22|5780.22|5780.97|5780.97|5779.16|5779.16|0
1639667660000|2021-12-16 15:14:20|5779.95|5779.95|5779.16|5779.16|5779.95|5779.95|5779.16|5779.16|0
1639667670000|2021-12-16 15:14:30|5778.92|5778.92|5778.42|5778.42|5779.21|5779.21|5778.42|5778.42|0
1639667680000|2021-12-16 15:14:40|5778.4|5778.4|5776.49|5776.49|5778.4|5778.4|5776.49|5776.49|0
1639667690000|2021-12-16 15:14:50|5775.78|5775.78|5776.3|5776.3|5776.3|5776.3|5775.11|5775.11|0
1639667700000|2021-12-16 15:15:00|5776.16|5776.16|5777.84|5777.84|5777.84|5777.84|5776.16|5776.16|0
1639667710000|2021-12-16 15:15:10|5777.55|5777.55|5777.75|5777.75|5777.84|5777.84|5776.65|5776.65|0
1639667720000|2021-12-16 15:15:20|5778.03|5778.03|5776.77|5776.77|5778.25|5778.25|5776.77|5776.77|0
1639667730000|2021-12-16 15:15:30|5776.98|5776.98|5776.71|5776.71|5777.01|5777.01|5776.71|5776.71|0
1639667740000|2021-12-16 15:15:40|5776.95|5776.95|5777.51|5777.51|5778.32|5778.32|5776.95|5776.95|0
1639667750000|2021-12-16 15:15:50|5777.22|5777.22|5778.97|5778.97|5778.97|5778.97|5776.98|5776.98|0
1639667760000|2021-12-16 15:16:00|5778.75|5778.75|5778.75|5778.75|5778.75|5778.75|5778.46|5778.46|0
1639667770000|2021-12-16 15:16:10|5778.28|5778.28|5778.96|5778.96|5779.17|5779.17|5778.28|5778.28|0
1639667780000|2021-12-16 15:16:20|5779.18|5779.18|5779.18|5779.18|5779.83|5779.83|5779.18|5779.18|0
1639667790000|2021-12-16 15:16:30|5778.75|5778.75|5779.44|5779.44|5779.44|5779.44|5778.75|5778.75|0
1639667800000|2021-12-16 15:16:40|5779.73|5779.73|5779.72|5779.72|5779.73|5779.73|5779.43|5779.43|0
1639667810000|2021-12-16 15:16:50|5779.93|5779.93|5779.43|5779.43|5779.93|5779.93|5779.43|5779.43|0
1639667820000|2021-12-16 15:17:00|5780.01|5780.01|5782.36|5782.36|5782.57|5782.57|5779.72|5779.72|0
1639667830000|2021-12-16 15:17:10|5782.07|5782.07|5782.01|5782.01|5782.55|5782.55|5782.01|5782.01|0
1639667840000|2021-12-16 15:17:20|5782.22|5782.22|5782.49|5782.49|5782.49|5782.49|5782.22|5782.22|0
1639667850000|2021-12-16 15:17:30|5782.71|5782.71|5783.6|5783.6|5783.6|5783.6|5782.71|5782.71|0
1639667860000|2021-12-16 15:17:40|5783.81|5783.81|5783.02|5783.02|5783.81|5783.81|5783.02|5783.02|0
1639667870000|2021-12-16 15:17:50|5783.26|5783.26|5784.02|5784.02|5784.02|5784.02|5783.26|5783.26|0
1639667880000|2021-12-16 15:18:00|5783.8|5783.8|5781.3|5781.3|5783.8|5783.8|5779.55|5779.55|0
1639667890000|2021-12-16 15:18:10|5782.46|5782.46|5784.08|5784.08|5784.08|5784.08|5782.17|5782.17|0
1639667900000|2021-12-16 15:18:20|5784.09|5784.09|5782.85|5782.85|5784.09|5784.09|5782.85|5782.85|0
1639667910000|2021-12-16 15:18:30|5783.83|5783.83|5783.83|5783.83|5783.83|5783.83|5783.83|5783.83|0
1639667920000|2021-12-16 15:18:40|5784.04|5784.04|5784.86|5784.86|5784.86|5784.86|5784.04|5784.04|0
1639667930000|2021-12-16 15:18:50|5785.51|5785.51|5787.11|5787.11|5787.12|5787.12|5785.51|5785.51|0
1639667940000|2021-12-16 15:19:00|5789.45|5789.45|5789.16|5789.16|5789.45|5789.45|5788.7|5788.7|0
1639667950000|2021-12-16 15:19:10|5788.94|5788.94|5791.26|5791.26|5791.26|5791.26|5788.94|5788.94|0
1639667960000|2021-12-16 15:19:20|5791.55|5791.55|5791.76|5791.76|5791.76|5791.76|5791.26|5791.26|0
1639667970000|2021-12-16 15:19:30|5792.48|5792.48|5792.52|5792.52|5792.77|5792.77|5792.48|5792.48|0
1639667980000|2021-12-16 15:19:40|5793.1|5793.1|5793.02|5793.02|5793.1|5793.1|5792.52|5792.52|0
1639667990000|2021-12-16 15:19:50|5793.26|5793.26|5792.28|5792.28|5793.26|5793.26|5792.28|5792.28|0
1639668000000|2021-12-16 15:20:00|5792.73|5792.73|5793.06|5793.06|5793.06|5793.06|5792.73|5792.73|0
1639668010000|2021-12-16 15:20:10|5793.35|5793.35|5795.56|5795.56|5795.8|5795.8|5793.34|5793.34|0
1639668020000|2021-12-16 15:20:20|5794.92|5794.92|5794.75|5794.75|5795.65|5795.65|5794.46|5794.46|0
1639668030000|2021-12-16 15:20:30|5794.46|5794.46|5794.46|5794.46|5794.68|5794.68|5794.46|5794.46|0
1639668040000|2021-12-16 15:20:40|5794.75|5794.75|5794.46|5794.46|5794.75|5794.75|5794.46|5794.46|0
1639668050000|2021-12-16 15:20:50|5794.25|5794.25|5792.69|5792.69|5794.25|5794.25|5792.69|5792.69|0
1639668060000|2021-12-16 15:21:00|5792.47|5792.47|5792.34|5792.34|5792.47|5792.47|5791.76|5791.76|0
1639668070000|2021-12-16 15:21:10|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|0
1639668080000|2021-12-16 15:21:20|5792.31|5792.31|5792.36|5792.36|5793.84|5793.84|5792.31|5792.31|0
1639668090000|2021-12-16 15:21:30|5792.14|5792.14|5791.19|5791.19|5792.14|5792.14|5791.19|5791.19|0
1639668100000|2021-12-16 15:21:40|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|0
1639668110000|2021-12-16 15:21:50|5790.8|5790.8|5788.59|5788.59|5790.8|5790.8|5788.59|5788.59|0
1639668120000|2021-12-16 15:22:00|5788.88|5788.88|5788.95|5788.95|5789.16|5789.16|5788.73|5788.73|0
1639668130000|2021-12-16 15:22:10|5788.96|5788.96|5789.42|5789.42|5789.42|5789.42|5788.96|5788.96|0
1639668140000|2021-12-16 15:22:20|5789.7|5789.7|5791.02|5791.02|5791.02|5791.02|5789.7|5789.7|0
1639668150000|2021-12-16 15:22:30|5791.31|5791.31|5792.07|5792.07|5792.07|5792.07|5791.31|5791.31|0
1639668160000|2021-12-16 15:22:40|5791.78|5791.78|5791.06|5791.06|5791.83|5791.83|5790.83|5790.83|0
1639668170000|2021-12-16 15:22:50|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|0
1639668180000|2021-12-16 15:23:00|5791.04|5791.04|5789.63|5789.63|5791.04|5791.04|5789.34|5789.34|0
1639668190000|2021-12-16 15:23:10|5789.34|5789.34|5789.34|5789.34|5789.34|5789.34|5789.34|5789.34|0
1639668200000|2021-12-16 15:23:20|5789.63|5789.63|5789.23|5789.23|5790.09|5790.09|5789.23|5789.23|0
1639668210000|2021-12-16 15:23:30|5789.44|5789.44|5790.85|5790.85|5790.85|5790.85|5789.44|5789.44|0
1639668220000|2021-12-16 15:23:40|5790.87|5790.87|5791.9|5791.9|5791.9|5791.9|5790.87|5790.87|0
1639668230000|2021-12-16 15:23:50|5791.89|5791.89|5792.38|5792.38|5792.63|5792.63|5791.89|5791.89|0
1639668240000|2021-12-16 15:24:00|5791.85|5791.85|5792.31|5792.31|5792.31|5792.31|5791.57|5791.57|0
1639668250000|2021-12-16 15:24:10|5792.33|5792.33|5792.33|5792.33|5792.33|5792.33|5792.33|5792.33|0
1639668260000|2021-12-16 15:24:20|5792.04|5792.04|5790.79|5790.79|5792.04|5792.04|5790.79|5790.79|0
1639668270000|2021-12-16 15:24:30|5791.08|5791.08|5791.06|5791.06|5791.08|5791.08|5790.84|5790.84|0
1639668280000|2021-12-16 15:24:40|5791.85|5791.85|5793.86|5793.86|5793.86|5793.86|5791.85|5791.85|0
1639668290000|2021-12-16 15:24:50|5793.88|5793.88|5793.3|5793.3|5793.88|5793.88|5793.3|5793.3|0
1639668300000|2021-12-16 15:25:00|5793.52|5793.52|5793.97|5793.97|5793.97|5793.97|5792.78|5792.78|0
1639668310000|2021-12-16 15:25:10|5793.5|5793.5|5793.5|5793.5|5793.51|5793.51|5793.5|5793.5|0
1639668320000|2021-12-16 15:25:20|5793.71|5793.71|5794.72|5794.72|5794.72|5794.72|5793.71|5793.71|0
1639668330000|2021-12-16 15:25:30|5794.48|5794.48|5795.87|5795.87|5795.87|5795.87|5794.22|5794.22|0
1639668340000|2021-12-16 15:25:40|5795.92|5795.92|5796.15|5796.15|5796.15|5796.15|5795.92|5795.92|0
1639668350000|2021-12-16 15:25:50|5796.37|5796.37|5796.44|5796.44|5796.44|5796.44|5795.92|5795.92|0
1639668360000|2021-12-16 15:26:00|5796.15|5796.15|5795.94|5795.94|5796.15|5796.15|5795.94|5795.94|0
1639668370000|2021-12-16 15:26:10|5795.7|5795.7|5794.27|5794.27|5795.7|5795.7|5794.27|5794.27|0
1639668380000|2021-12-16 15:26:20|5793.98|5793.98|5794.44|5794.44|5794.48|5794.48|5793.98|5793.98|0
1639668390000|2021-12-16 15:26:30|5794.23|5794.23|5795.02|5795.02|5795.45|5795.45|5794.23|5794.23|0
1639668400000|2021-12-16 15:26:40|5795.31|5795.31|5795.26|5795.26|5795.31|5795.31|5795.02|5795.02|0
1639668410000|2021-12-16 15:26:50|5794.83|5794.83|5794.07|5794.07|5794.83|5794.83|5794.07|5794.07|0
1639668420000|2021-12-16 15:27:00|5794.08|5794.08|5795.73|5795.73|5795.73|5795.73|5794.08|5794.08|0
1639668430000|2021-12-16 15:27:10|5796.02|5796.02|5796.52|5796.52|5796.52|5796.52|5796.02|5796.02|0
1639668440000|2021-12-16 15:27:20|5794.93|5794.93|5796.02|5796.02|5796.38|5796.38|5794.93|5794.93|0
1639668450000|2021-12-16 15:27:30|5796.76|5796.76|5795.83|5795.83|5796.8|5796.8|5795.83|5795.83|0
1639668460000|2021-12-16 15:27:40|5795.54|5795.54|5796.55|5796.55|5796.55|5796.55|5795.54|5795.54|0
1639668470000|2021-12-16 15:27:50|5796.33|5796.33|5796.76|5796.76|5797|5797|5795.97|5795.97|0
1639668480000|2021-12-16 15:28:00|5796.33|5796.33|5794.6|5794.6|5796.35|5796.35|5794.6|5794.6|0
1639668490000|2021-12-16 15:28:10|5794.57|5794.57|5794.14|5794.14|5794.57|5794.57|5794.14|5794.14|0
1639668500000|2021-12-16 15:28:20|5794.13|5794.13|5793.34|5793.34|5794.13|5794.13|5793.34|5793.34|0
1639668510000|2021-12-16 15:28:30|5793.55|5793.55|5793.06|5793.06|5793.55|5793.55|5792.74|5792.74|0
1639668520000|2021-12-16 15:28:40|5792.59|5792.59|5791.65|5791.65|5792.59|5792.59|5791.64|5791.64|0
1639668530000|2021-12-16 15:28:50|5791.44|5791.44|5791.65|5791.65|5791.65|5791.65|5791.44|5791.44|0
1639668540000|2021-12-16 15:29:00|5791.44|5791.44|5790.11|5790.11|5791.44|5791.44|5790.11|5790.11|0
1639668550000|2021-12-16 15:29:10|5790.32|5790.32|5788.82|5788.82|5790.32|5790.32|5788.82|5788.82|0
1639668560000|2021-12-16 15:29:20|5788.53|5788.53|5788.54|5788.54|5788.75|5788.75|5788.03|5788.03|0
1639668570000|2021-12-16 15:29:30|5789.57|5789.57|5789.8|5789.8|5790.09|5790.09|5789.57|5789.57|0
1639668580000|2021-12-16 15:29:40|5789.51|5789.51|5789.27|5789.27|5789.51|5789.51|5789.27|5789.27|0
1639668590000|2021-12-16 15:29:50|5789.08|5789.08|5788.48|5788.48|5789.08|5789.08|5788.22|5788.22|0
1639668600000|2021-12-16 15:30:00|5788.69|5788.69|5789.51|5789.51|5789.51|5789.51|5788.69|5788.69|0
1639668610000|2021-12-16 15:30:10|5789.96|5789.96|5790.18|5790.18|5790.47|5790.47|5789.96|5789.96|0
1639668620000|2021-12-16 15:30:20|5789.27|5789.27|5789.06|5789.06|5789.27|5789.27|5789.06|5789.06|0
1639668630000|2021-12-16 15:30:30|5788.53|5788.53|5785.7|5785.7|5788.53|5788.53|5785.7|5785.7|0
1639668640000|2021-12-16 15:30:40|5785.67|5785.67|5786.7|5786.7|5786.73|5786.73|5785.67|5785.67|0
1639668650000|2021-12-16 15:30:50|5787.86|5787.86|5787.55|5787.55|5787.88|5787.88|5787.19|5787.19|0
1639668660000|2021-12-16 15:31:00|5787.54|5787.54|5787.19|5787.19|5787.54|5787.54|5787.19|5787.19|0
1639668670000|2021-12-16 15:31:10|5787.48|5787.48|5786.36|5786.36|5787.48|5787.48|5786.36|5786.36|0
1639668680000|2021-12-16 15:31:20|5786.34|5786.34|5786.62|5786.62|5787.34|5787.34|5785.44|5785.44|0
1639668690000|2021-12-16 15:31:30|5786.84|5786.84|5786.62|5786.62|5786.84|5786.84|5786.62|5786.62|0
1639668700000|2021-12-16 15:31:40|5786.91|5786.91|5787.15|5787.15|5787.15|5787.15|5786.91|5786.91|0
1639668710000|2021-12-16 15:31:50|5787.58|5787.58|5787.88|5787.88|5787.88|5787.88|5787.58|5787.58|0
1639668720000|2021-12-16 15:32:00|5788.1|5788.1|5788.59|5788.59|5788.88|5788.88|5788.1|5788.1|0
1639668730000|2021-12-16 15:32:10|5788.11|5788.11|5786.97|5786.97|5788.11|5788.11|5786.97|5786.97|0
1639668740000|2021-12-16 15:32:20|5787.5|5787.5|5790.73|5790.73|5790.94|5790.94|5787.5|5787.5|0
1639668750000|2021-12-16 15:32:30|5790.94|5790.94|5791.81|5791.81|5791.81|5791.81|5790.94|5790.94|0
1639668760000|2021-12-16 15:32:40|5792.26|5792.26|5791.95|5791.95|5792.26|5792.26|5791.95|5791.95|0
1639668770000|2021-12-16 15:32:50|5792.16|5792.16|5790.17|5790.17|5792.16|5792.16|5790.17|5790.17|0
1639668780000|2021-12-16 15:33:00|5789.74|5789.74|5788|5788|5789.74|5789.74|5788|5788|0
1639668790000|2021-12-16 15:33:10|5787.71|5787.71|5787.71|5787.71|5787.71|5787.71|5787.71|5787.71|0
1639668800000|2021-12-16 15:33:20|5787.49|5787.49|5787.78|5787.78|5787.78|5787.78|5787.49|5787.49|0
1639668810000|2021-12-16 15:33:30|5787.25|5787.25|5788|5788|5788|5788|5787.25|5787.25|0
1639668820000|2021-12-16 15:33:40|5788.28|5788.28|5790.27|5790.27|5790.49|5790.49|5788.28|5788.28|0
1639668830000|2021-12-16 15:33:50|5789.79|5789.79|5790.25|5790.25|5790.25|5790.25|5789.79|5789.79|0
1639668840000|2021-12-16 15:34:00|5790.54|5790.54|5791.52|5791.52|5791.52|5791.52|5790.54|5790.54|0
1639668850000|2021-12-16 15:34:10|5791.61|5791.61|5791.61|5791.61|5792.28|5792.28|5791.61|5791.61|0
1639668860000|2021-12-16 15:34:20|5791.11|5791.11|5790.59|5790.59|5791.11|5791.11|5790.59|5790.59|0
1639668870000|2021-12-16 15:34:30|5790.81|5790.81|5791.39|5791.39|5791.39|5791.39|5790.57|5790.57|0
1639668880000|2021-12-16 15:34:40|5791.1|5791.1|5789.9|5789.9|5791.1|5791.1|5789.9|5789.9|0
1639668890000|2021-12-16 15:34:50|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1639668900000|2021-12-16 15:35:00|5789.37|5789.37|5788.34|5788.34|5789.37|5789.37|5788.34|5788.34|0
1639668910000|2021-12-16 15:35:10|5788.63|5788.63|5790.89|5790.89|5790.89|5790.89|5788.63|5788.63|0
1639668920000|2021-12-16 15:35:20|5790.9|5790.9|5789.97|5789.97|5790.92|5790.92|5789.97|5789.97|0
1639668930000|2021-12-16 15:35:30|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|0
1639668940000|2021-12-16 15:35:40|5790.18|5790.18|5789.59|5789.59|5790.18|5790.18|5789.59|5789.59|0
1639668950000|2021-12-16 15:35:50|5789.38|5789.38|5788.86|5788.86|5789.42|5789.42|5788.84|5788.84|0
1639668960000|2021-12-16 15:36:00|5787.67|5787.67|5788.36|5788.36|5788.36|5788.36|5787.67|5787.67|0
1639668970000|2021-12-16 15:36:10|5788.07|5788.07|5786.67|5786.67|5788.07|5788.07|5786.67|5786.67|0
1639668980000|2021-12-16 15:36:20|5786.65|5786.65|5786.97|5786.97|5786.97|5786.97|5786.18|5786.18|0
1639668990000|2021-12-16 15:36:30|5787.68|5787.68|5787.45|5787.45|5788.19|5788.19|5787.45|5787.45|0
1639669000000|2021-12-16 15:36:40|5787.16|5787.16|5787.45|5787.45|5787.45|5787.45|5787.16|5787.16|0
1639669010000|2021-12-16 15:36:50|5787.73|5787.73|5788.24|5788.24|5788.24|5788.24|5787.73|5787.73|0
1639669020000|2021-12-16 15:37:00|5788.48|5788.48|5788.31|5788.31|5788.48|5788.48|5787.45|5787.45|0
1639669030000|2021-12-16 15:37:10|5787.45|5787.45|5786.78|5786.78|5787.45|5787.45|5786.73|5786.73|0
1639669040000|2021-12-16 15:37:20|5787.21|5787.21|5788.79|5788.79|5788.79|5788.79|5787.21|5787.21|0
1639669050000|2021-12-16 15:37:30|5788.22|5788.22|5789.43|5789.43|5789.43|5789.43|5788.22|5788.22|0
1639669060000|2021-12-16 15:37:40|5789.4|5789.4|5788.6|5788.6|5789.4|5789.4|5788.6|5788.6|0
1639669070000|2021-12-16 15:37:50|5788.58|5788.58|5788.22|5788.22|5788.58|5788.58|5787.76|5787.76|0
1639669080000|2021-12-16 15:38:00|5788.5|5788.5|5787.21|5787.21|5789.25|5789.25|5787.21|5787.21|0
1639669090000|2021-12-16 15:38:10|5786.92|5786.92|5786.28|5786.28|5787.21|5787.21|5786.28|5786.28|0
1639669100000|2021-12-16 15:38:20|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1639669110000|2021-12-16 15:38:30|5785.56|5785.56|5785.44|5785.44|5785.56|5785.56|5784.99|5784.99|0
1639669120000|2021-12-16 15:38:40|5785.66|5785.66|5785.84|5785.84|5785.89|5785.89|5785.61|5785.61|0
1639669130000|2021-12-16 15:38:50|5785.37|5785.37|5785.37|5785.37|5785.66|5785.66|5785.15|5785.15|0
1639669140000|2021-12-16 15:39:00|5784.86|5784.86|5784.65|5784.65|5784.86|5784.86|5784.43|5784.43|0
1639669150000|2021-12-16 15:39:10|5784.94|5784.94|5784.64|5784.64|5785.15|5785.15|5784.64|5784.64|0
1639669160000|2021-12-16 15:39:20|5784.86|5784.86|5785.05|5785.05|5785.1|5785.1|5784.86|5784.86|0
1639669170000|2021-12-16 15:39:30|5784.84|5784.84|5784.11|5784.11|5784.84|5784.84|5783.85|5783.85|0
1639669180000|2021-12-16 15:39:40|5784.85|5784.85|5785.88|5785.88|5785.88|5785.88|5784.85|5784.85|0
1639669190000|2021-12-16 15:39:50|5785.59|5785.59|5785.59|5785.59|5785.59|5785.59|5785.59|5785.59|0
1639669200000|2021-12-16 15:40:00|5785.38|5785.38|5785.66|5785.66|5785.66|5785.66|5785.38|5785.38|0
1639669210000|2021-12-16 15:40:10|5785.59|5785.59|5784.37|5784.37|5785.59|5785.59|5784.37|5784.37|0
1639669220000|2021-12-16 15:40:20|5784.11|5784.11|5785.33|5785.33|5785.33|5785.33|5784.11|5784.11|0
1639669230000|2021-12-16 15:40:30|5785.54|5785.54|5786.81|5786.81|5786.81|5786.81|5785.54|5785.54|0
1639669240000|2021-12-16 15:40:40|5786.87|5786.87|5786.86|5786.86|5786.87|5786.87|5786.85|5786.85|0
1639669260000|2021-12-16 15:41:00|5786.57|5786.57|5785.05|5785.05|5786.57|5786.57|5785.05|5785.05|0
1639669270000|2021-12-16 15:41:10|5784.84|5784.84|5784.84|5784.84|5784.84|5784.84|5784.84|5784.84|0
1639669280000|2021-12-16 15:41:20|5785.08|5785.08|5786.09|5786.09|5786.09|5786.09|5785.08|5785.08|0
1639669290000|2021-12-16 15:41:30|5785.8|5785.8|5786.32|5786.32|5786.32|5786.32|5785.58|5785.58|0
1639669300000|2021-12-16 15:41:40|5786.61|5786.61|5786.85|5786.85|5787.14|5787.14|5786.61|5786.61|0
1639669310000|2021-12-16 15:41:50|5786.61|5786.61|5786.37|5786.37|5786.61|5786.61|5786.37|5786.37|0
1639669320000|2021-12-16 15:42:00|5785.94|5785.94|5788.2|5788.2|5788.2|5788.2|5785.94|5785.94|0
1639669330000|2021-12-16 15:42:10|5788.23|5788.23|5788.91|5788.91|5788.91|5788.91|5788.23|5788.23|0
1639669340000|2021-12-16 15:42:20|5789.15|5789.15|5791.48|5791.48|5791.48|5791.48|5789.15|5789.15|0
1639669350000|2021-12-16 15:42:30|5791.19|5791.19|5789.8|5789.8|5791.19|5791.19|5789.8|5789.8|0
1639669360000|2021-12-16 15:42:40|5789.82|5789.82|5790.85|5790.85|5790.85|5790.85|5789.82|5789.82|0
1639669370000|2021-12-16 15:42:50|5791.09|5791.09|5791.83|5791.83|5791.83|5791.83|5791.09|5791.09|0
1639669380000|2021-12-16 15:43:00|5792.07|5792.07|5793.12|5793.12|5793.12|5793.12|5792.07|5792.07|0
1639669390000|2021-12-16 15:43:10|5792.83|5792.83|5791.08|5791.08|5792.83|5792.83|5791.08|5791.08|0
1639669400000|2021-12-16 15:43:20|5791.24|5791.24|5791.22|5791.22|5792.44|5792.44|5791.22|5791.22|0
1639669410000|2021-12-16 15:43:30|5790.57|5790.57|5790.08|5790.08|5790.57|5790.57|5789.78|5789.78|0
1639669420000|2021-12-16 15:43:40|5790.51|5790.51|5790.54|5790.54|5790.83|5790.83|5790.51|5790.51|0
1639669430000|2021-12-16 15:43:50|5790.75|5790.75|5790.16|5790.16|5791.04|5791.04|5790.16|5790.16|0
1639669440000|2021-12-16 15:44:00|5789.73|5789.73|5790.24|5790.24|5790.47|5790.47|5789.73|5789.73|0
1639669450000|2021-12-16 15:44:10|5790.27|5790.27|5790.24|5790.24|5790.27|5790.27|5790.24|5790.24|0
1639669460000|2021-12-16 15:44:20|5790.52|5790.52|5790.98|5790.98|5792.22|5792.22|5790.52|5790.52|0
1639669470000|2021-12-16 15:44:30|5791.27|5791.27|5793.67|5793.67|5793.67|5793.67|5791.27|5791.27|0
1639669490000|2021-12-16 15:44:50|5793.88|5793.88|5794.69|5794.69|5794.86|5794.86|5793.88|5793.88|0
1639669500000|2021-12-16 15:45:00|5794.98|5794.98|5795.48|5795.48|5795.48|5795.48|5794.98|5794.98|0
1639669510000|2021-12-16 15:45:10|5795.44|5795.44|5794.67|5794.67|5795.44|5795.44|5794|5794|0
1639669520000|2021-12-16 15:45:20|5795.11|5795.11|5794.39|5794.39|5795.11|5795.11|5794.39|5794.39|0
1639669530000|2021-12-16 15:45:30|5794.17|5794.17|5793.93|5793.93|5794.17|5794.17|5793.72|5793.72|0
1639669540000|2021-12-16 15:45:40|5794.15|5794.15|5793.57|5793.57|5794.15|5794.15|5793.28|5793.28|0
1639669550000|2021-12-16 15:45:50|5794.15|5794.15|5795.16|5795.16|5795.16|5795.16|5794.15|5794.15|0
1639669560000|2021-12-16 15:46:00|5795.39|5795.39|5796.75|5796.75|5797.18|5797.18|5795.39|5795.39|0
1639669570000|2021-12-16 15:46:10|5796.46|5796.46|5797.19|5797.19|5797.19|5797.19|5795.82|5795.82|0
1639669580000|2021-12-16 15:46:20|5796.98|5796.98|5797.12|5797.12|5797.12|5797.12|5796.69|5796.69|0
1639669590000|2021-12-16 15:46:30|5797.41|5797.41|5795.25|5795.25|5797.41|5797.41|5795.25|5795.25|0
1639669600000|2021-12-16 15:46:40|5794.78|5794.78|5792.9|5792.9|5794.78|5794.78|5792.9|5792.9|0
1639669610000|2021-12-16 15:46:50|5793.48|5793.48|5793.09|5793.09|5793.48|5793.48|5793.09|5793.09|0
1639669620000|2021-12-16 15:47:00|5792.8|5792.8|5792.61|5792.61|5792.8|5792.8|5792.04|5792.04|0
1639669630000|2021-12-16 15:47:10|5793.07|5793.07|5792.56|5792.56|5793.31|5793.31|5792.56|5792.56|0
1639669640000|2021-12-16 15:47:20|5792.33|5792.33|5792.35|5792.35|5792.85|5792.85|5792.33|5792.33|0
1639669650000|2021-12-16 15:47:30|5792.34|5792.34|5792.53|5792.53|5792.55|5792.55|5792.34|5792.34|0
1639669660000|2021-12-16 15:47:40|5792.98|5792.98|5792.77|5792.77|5793.27|5793.27|5792.77|5792.77|0
1639669670000|2021-12-16 15:47:50|5793.06|5793.06|5793.49|5793.49|5793.77|5793.77|5793.06|5793.06|0
1639669680000|2021-12-16 15:48:00|5793.27|5793.27|5794.46|5794.46|5794.51|5794.51|5793.27|5793.27|0
1639669690000|2021-12-16 15:48:10|5793.82|5793.82|5794.01|5794.01|5794.22|5794.22|5793.82|5793.82|0
1639669700000|2021-12-16 15:48:20|5794.46|5794.46|5796.16|5796.16|5796.16|5796.16|5794.46|5794.46|0
1639669710000|2021-12-16 15:48:30|5796.4|5796.4|5797.3|5797.3|5797.59|5797.59|5796.4|5796.4|0
1639669720000|2021-12-16 15:48:40|5797.09|5797.09|5797.61|5797.61|5797.61|5797.61|5797.09|5797.09|0
1639669730000|2021-12-16 15:48:50|5798.12|5798.12|5798.36|5798.36|5798.36|5798.36|5797.25|5797.25|0
1639669740000|2021-12-16 15:49:00|5798.39|5798.39|5799.66|5799.66|5799.66|5799.66|5798.37|5798.37|0
1639669750000|2021-12-16 15:49:10|5800.23|5800.23|5802.28|5802.28|5802.28|5802.28|5800.23|5800.23|0
1639669760000|2021-12-16 15:49:20|5802.52|5802.52|5801.76|5801.76|5802.52|5802.52|5801.18|5801.18|0
1639669770000|2021-12-16 15:49:30|5801.54|5801.54|5801.33|5801.33|5801.54|5801.54|5801.33|5801.33|0
1639669780000|2021-12-16 15:49:40|5801.56|5801.56|5800.51|5800.51|5801.56|5801.56|5800.51|5800.51|0
1639669790000|2021-12-16 15:49:50|5800.8|5800.8|5800.27|5800.27|5800.8|5800.8|5799.64|5799.64|0
1639669800000|2021-12-16 15:50:00|5799.98|5799.98|5800.37|5800.37|5800.37|5800.37|5799.67|5799.67|0
1639669810000|2021-12-16 15:50:10|5800.58|5800.58|5801.54|5801.54|5801.54|5801.54|5800.58|5800.58|0
1639669820000|2021-12-16 15:50:20|5802.52|5802.52|5801.93|5801.93|5802.81|5802.81|5801.71|5801.71|0
1639669830000|2021-12-16 15:50:30|5801.7|5801.7|5801.48|5801.48|5801.72|5801.72|5801.48|5801.48|0
1639669840000|2021-12-16 15:50:40|5801.7|5801.7|5801.27|5801.27|5801.93|5801.93|5801.27|5801.27|0
1639669850000|2021-12-16 15:50:50|5800.79|5800.79|5799.55|5799.55|5800.79|5800.79|5799.55|5799.55|0
1639669860000|2021-12-16 15:51:00|5799.76|5799.76|5799.26|5799.26|5799.76|5799.76|5799.26|5799.26|0
1639669870000|2021-12-16 15:51:10|5798.97|5798.97|5798.73|5798.73|5798.97|5798.97|5798.73|5798.73|0
1639669880000|2021-12-16 15:51:20|5799.31|5799.31|5799.85|5799.85|5800.32|5800.32|5799.31|5799.31|0
1639669890000|2021-12-16 15:51:30|5799.63|5799.63|5799.16|5799.16|5799.63|5799.63|5799.16|5799.16|0
1639669900000|2021-12-16 15:51:40|5799.38|5799.38|5799.33|5799.33|5799.38|5799.38|5798.8|5798.8|0
1639669910000|2021-12-16 15:51:50|5799.32|5799.32|5799.55|5799.55|5799.55|5799.55|5799.32|5799.32|0
1639669920000|2021-12-16 15:52:00|5800.01|5800.01|5799.79|5799.79|5800.01|5800.01|5799.79|5799.79|0
1639669930000|2021-12-16 15:52:10|5799.32|5799.32|5798.69|5798.69|5799.32|5799.32|5798.45|5798.45|0
1639669940000|2021-12-16 15:52:20|5799.27|5799.27|5798.76|5798.76|5799.27|5799.27|5798.76|5798.76|0
1639669950000|2021-12-16 15:52:30|5798.47|5798.47|5798.23|5798.23|5798.47|5798.47|5798.23|5798.23|0
1639669960000|2021-12-16 15:52:40|5798.19|5798.19|5798.76|5798.76|5798.95|5798.95|5798.19|5798.19|0
1639669970000|2021-12-16 15:52:50|5798.47|5798.47|5798.67|5798.67|5798.91|5798.91|5798.47|5798.47|0
1639669980000|2021-12-16 15:53:00|5798.65|5798.65|5797.41|5797.41|5798.67|5798.67|5797.41|5797.41|0
1639669990000|2021-12-16 15:53:10|5797.19|5797.19|5797.48|5797.48|5797.48|5797.48|5797.19|5797.19|0
1639670000000|2021-12-16 15:53:20|5797.44|5797.44|5797.67|5797.67|5797.67|5797.67|5797.44|5797.44|0
1639670010000|2021-12-16 15:53:30|5797.65|5797.65|5797.36|5797.36|5797.65|5797.65|5797.36|5797.36|0
1639670020000|2021-12-16 15:53:40|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1639670030000|2021-12-16 15:53:50|5796.91|5796.91|5796.67|5796.67|5796.91|5796.91|5796.67|5796.67|0
1639670040000|2021-12-16 15:54:00|5796.45|5796.45|5796.42|5796.42|5796.45|5796.45|5796.42|5796.42|0
1639670050000|2021-12-16 15:54:10|5796.4|5796.4|5795.21|5795.21|5796.4|5796.4|5795.21|5795.21|0
1639670060000|2021-12-16 15:54:20|5794.63|5794.63|5797.2|5797.2|5797.2|5797.2|5794.63|5794.63|0
1639670070000|2021-12-16 15:54:30|5797.16|5797.16|5797.44|5797.44|5797.44|5797.44|5797.15|5797.15|0
1639670080000|2021-12-16 15:54:40|5797.2|5797.2|5796.99|5796.99|5797.2|5797.2|5796.99|5796.99|0
1639670090000|2021-12-16 15:54:50|5797.66|5797.66|5797.92|5797.92|5797.94|5797.94|5797.66|5797.66|0
1639670100000|2021-12-16 15:55:00|5798.14|5798.14|5798.11|5798.11|5799.3|5799.3|5798.11|5798.11|0
1639670110000|2021-12-16 15:55:10|5798.56|5798.56|5799.8|5799.8|5799.8|5799.8|5798.56|5798.56|0
1639670120000|2021-12-16 15:55:20|5799.75|5799.75|5800.63|5800.63|5800.63|5800.63|5799.32|5799.32|0
1639670130000|2021-12-16 15:55:30|5800.15|5800.15|5800.15|5800.15|5800.16|5800.16|5800.15|5800.15|0
1639670140000|2021-12-16 15:55:40|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|0
1639670150000|2021-12-16 15:55:50|5799.48|5799.48|5799.03|5799.03|5799.53|5799.53|5799.03|5799.03|0
1639670160000|2021-12-16 15:56:00|5798.74|5798.74|5797.19|5797.19|5798.74|5798.74|5796.91|5796.91|0
1639670170000|2021-12-16 15:56:10|5797.48|5797.48|5797.79|5797.79|5797.79|5797.79|5797.26|5797.26|0
1639670180000|2021-12-16 15:56:20|5797.58|5797.58|5797.49|5797.49|5797.58|5797.58|5797.04|5797.04|0
1639670190000|2021-12-16 15:56:30|5797.78|5797.78|5797.2|5797.2|5797.78|5797.78|5797.2|5797.2|0
1639670200000|2021-12-16 15:56:40|5796.99|5796.99|5797.28|5797.28|5797.28|5797.28|5796.99|5796.99|0
1639670210000|2021-12-16 15:56:50|5796.46|5796.46|5796.01|5796.01|5796.46|5796.46|5795.72|5795.72|0
1639670220000|2021-12-16 15:57:00|5796.22|5796.22|5797.1|5797.1|5797.1|5797.1|5796.22|5796.22|0
1639670230000|2021-12-16 15:57:10|5796.52|5796.52|5798.08|5798.08|5798.08|5798.08|5796.52|5796.52|0
1639670240000|2021-12-16 15:57:20|5797.5|5797.5|5797.72|5797.72|5797.72|5797.72|5797.5|5797.5|0
1639670250000|2021-12-16 15:57:30|5797.79|5797.79|5798.01|5798.01|5798.01|5798.01|5797.79|5797.79|0
1639670260000|2021-12-16 15:57:40|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|0
1639670270000|2021-12-16 15:57:50|5798.08|5798.08|5797.04|5797.04|5798.08|5798.08|5797.04|5797.04|0
1639670290000|2021-12-16 15:58:10|5796.54|5796.54|5797.04|5797.04|5797.04|5797.04|5796.54|5796.54|0
1639670300000|2021-12-16 15:58:20|5797.33|5797.33|5798.29|5798.29|5798.29|5798.29|5797.33|5797.33|0
1639670310000|2021-12-16 15:58:30|5798.3|5798.3|5798.31|5798.31|5798.31|5798.31|5798.3|5798.3|0
1639670320000|2021-12-16 15:58:40|5797.81|5797.81|5798.02|5798.02|5798.02|5798.02|5797.81|5797.81|0
1639670330000|2021-12-16 15:58:50|5797.78|5797.78|5798.25|5798.25|5798.48|5798.48|5797.78|5797.78|0
1639670340000|2021-12-16 15:59:00|5798.7|5798.7|5799.29|5799.29|5799.51|5799.51|5798.7|5798.7|0
1639670350000|2021-12-16 15:59:10|5799.08|5799.08|5798.24|5798.24|5799.08|5799.08|5798.24|5798.24|0
1639670360000|2021-12-16 15:59:20|5799.03|5799.03|5799.32|5799.32|5799.32|5799.32|5799.03|5799.03|0
1639670370000|2021-12-16 15:59:30|5799.56|5799.56|5799.57|5799.57|5799.58|5799.58|5799.56|5799.56|0
1639670380000|2021-12-16 15:59:40|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1639670390000|2021-12-16 15:59:50|5799.79|5799.79|5799.55|5799.55|5800.24|5800.24|5799.55|5799.55|0
1639670400000|2021-12-16 16:00:00|5799.33|5799.33|5799.15|5799.15|5800.04|5800.04|5799.15|5799.15|0
1639670410000|2021-12-16 16:00:10|5799.82|5799.82|5797.8|5797.8|5799.82|5799.82|5797.8|5797.8|0
1639670420000|2021-12-16 16:00:20|5797.51|5797.51|5795.77|5795.77|5797.51|5797.51|5795.77|5795.77|0
1639670430000|2021-12-16 16:00:30|5795.55|5795.55|5794.84|5794.84|5795.55|5795.55|5794.84|5794.84|0
1639670440000|2021-12-16 16:00:40|5794.85|5794.85|5794.58|5794.58|5794.87|5794.87|5794.58|5794.58|0
1639670450000|2021-12-16 16:00:50|5794.01|5794.01|5795.27|5795.27|5795.27|5795.27|5793.72|5793.72|0
1639670460000|2021-12-16 16:01:00|5795.2|5795.2|5794.67|5794.67|5795.42|5795.42|5794.44|5794.44|0
1639670470000|2021-12-16 16:01:10|5794.46|5794.46|5795.33|5795.33|5795.33|5795.33|5794.46|5794.46|0
1639670480000|2021-12-16 16:01:20|5795.61|5795.61|5797.6|5797.6|5798.03|5798.03|5795.61|5795.61|0
1639670490000|2021-12-16 16:01:30|5797.58|5797.58|5797.95|5797.95|5798.16|5798.16|5797.58|5797.58|0
1639670500000|2021-12-16 16:01:40|5798.16|5798.16|5798.23|5798.23|5798.23|5798.23|5797.95|5797.95|0
1639670510000|2021-12-16 16:01:50|5799.03|5799.03|5799.14|5799.14|5799.72|5799.72|5799.03|5799.03|0
1639670520000|2021-12-16 16:02:00|5798.93|5798.93|5799.72|5799.72|5799.96|5799.96|5798.93|5798.93|0
1639670530000|2021-12-16 16:02:10|5799.73|5799.73|5798.26|5798.26|5799.74|5799.74|5798.21|5798.21|0
1639670540000|2021-12-16 16:02:20|5798.02|5798.02|5797.85|5797.85|5798.02|5798.02|5796.41|5796.41|0
1639670550000|2021-12-16 16:02:30|5797.28|5797.28|5795.53|5795.53|5797.28|5797.28|5795.53|5795.53|0
1639670560000|2021-12-16 16:02:40|5795.29|5795.29|5794.53|5794.53|5795.29|5795.29|5794.53|5794.53|0
1639670570000|2021-12-16 16:02:50|5794.32|5794.32|5794.03|5794.03|5794.32|5794.32|5793.45|5793.45|0
1639670580000|2021-12-16 16:03:00|5793.79|5793.79|5793.99|5793.99|5794.85|5794.85|5793.76|5793.76|0
1639670590000|2021-12-16 16:03:10|5793.76|5793.76|5793.53|5793.53|5793.76|5793.76|5793.53|5793.53|0
1639670600000|2021-12-16 16:03:20|5793.77|5793.77|5795.28|5795.28|5795.28|5795.28|5793.77|5793.77|0
1639670610000|2021-12-16 16:03:30|5795.76|5795.76|5796.26|5796.26|5796.74|5796.74|5795.68|5795.68|0
1639670620000|2021-12-16 16:03:40|5795.97|5795.97|5795.76|5795.76|5796.26|5796.26|5795.76|5795.76|0
1639670630000|2021-12-16 16:03:50|5795.54|5795.54|5795.59|5795.59|5796.04|5796.04|5795.54|5795.54|0
1639670640000|2021-12-16 16:04:00|5795.06|5795.06|5793.77|5793.77|5795.51|5795.51|5793.77|5793.77|0
1639670650000|2021-12-16 16:04:10|5793.53|5793.53|5794.35|5794.35|5794.35|5794.35|5792.87|5792.87|0
1639670660000|2021-12-16 16:04:20|5794.14|5794.14|5794.73|5794.73|5794.73|5794.73|5793.85|5793.85|0
1639670670000|2021-12-16 16:04:30|5795.79|5795.79|5796.02|5796.02|5796.02|5796.02|5795.79|5795.79|0
1639670680000|2021-12-16 16:04:40|5796.17|5796.17|5796.17|5796.17|5796.17|5796.17|5795.69|5795.69|0
1639670690000|2021-12-16 16:04:50|5795.93|5795.93|5795.18|5795.18|5795.93|5795.93|5795.18|5795.18|0
1639670700000|2021-12-16 16:05:00|5794.94|5794.94|5793.15|5793.15|5794.94|5794.94|5792.86|5792.86|0
1639670710000|2021-12-16 16:05:10|5793.61|5793.61|5794.65|5794.65|5794.65|5794.65|5793.61|5793.61|0
1639670720000|2021-12-16 16:05:20|5795.13|5795.13|5794.31|5794.31|5795.13|5795.13|5794.31|5794.31|0
1639670730000|2021-12-16 16:05:30|5794.53|5794.53|5794.76|5794.76|5794.76|5794.76|5794.53|5794.53|0
1639670740000|2021-12-16 16:05:40|5794.53|5794.53|5794.76|5794.76|5794.76|5794.76|5794.53|5794.53|0
1639670750000|2021-12-16 16:05:50|5794.98|5794.98|5794.76|5794.76|5794.98|5794.98|5794.53|5794.53|0
1639670760000|2021-12-16 16:06:00|5795|5795|5793.28|5793.28|5795|5795|5793.28|5793.28|0
1639670770000|2021-12-16 16:06:10|5793.49|5793.49|5792.09|5792.09|5793.49|5793.49|5792.09|5792.09|0
1639670780000|2021-12-16 16:06:20|5792.07|5792.07|5792.98|5792.98|5792.98|5792.98|5792.05|5792.05|0
1639670790000|2021-12-16 16:06:30|5792.94|5792.94|5793.14|5793.14|5793.14|5793.14|5792.92|5792.92|0
1639670800000|2021-12-16 16:06:40|5792.85|5792.85|5791.63|5791.63|5792.85|5792.85|5791.63|5791.63|0
1639670810000|2021-12-16 16:06:50|5791.65|5791.65|5791.86|5791.86|5792.1|5792.1|5791.65|5791.65|0
1639670820000|2021-12-16 16:07:00|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791|5791|0
1639670830000|2021-12-16 16:07:10|5791.07|5791.07|5790.83|5790.83|5791.07|5791.07|5790.83|5790.83|0
1639670840000|2021-12-16 16:07:20|5791.07|5791.07|5792.55|5792.55|5792.55|5792.55|5791.07|5791.07|0
1639670850000|2021-12-16 16:07:30|5792.08|5792.08|5791.79|5791.79|5792.08|5792.08|5791.79|5791.79|0
1639670860000|2021-12-16 16:07:40|5791.57|5791.57|5791.6|5791.6|5791.81|5791.81|5791.57|5791.57|0
1639670870000|2021-12-16 16:07:50|5791.31|5791.31|5791.57|5791.57|5791.81|5791.81|5791.31|5791.31|0
1639670880000|2021-12-16 16:08:00|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|0
1639670890000|2021-12-16 16:08:10|5792.1|5792.1|5792.03|5792.03|5792.32|5792.32|5792.03|5792.03|0
1639670900000|2021-12-16 16:08:20|5792.53|5792.53|5794.71|5794.71|5794.71|5794.71|5792.53|5792.53|0
1639670910000|2021-12-16 16:08:30|5794.7|5794.7|5793.92|5793.92|5795.43|5795.43|5793.92|5793.92|0
1639670920000|2021-12-16 16:08:40|5793.68|5793.68|5793.95|5793.95|5794.25|5794.25|5793.68|5793.68|0
1639670930000|2021-12-16 16:08:50|5793.71|5793.71|5792.78|5792.78|5793.71|5793.71|5792.78|5792.78|0
1639670950000|2021-12-16 16:09:10|5792.3|5792.3|5792.96|5792.96|5793.27|5793.27|5792.07|5792.07|0
1639670960000|2021-12-16 16:09:20|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|0
1639670970000|2021-12-16 16:09:30|5793.87|5793.87|5793.69|5793.69|5794.4|5794.4|5793.69|5793.69|0
1639670980000|2021-12-16 16:09:40|5793.91|5793.91|5793.98|5793.98|5794.22|5794.22|5793.91|5793.91|0
1639670990000|2021-12-16 16:09:50|5794.43|5794.43|5794.43|5794.43|5794.72|5794.72|5794.43|5794.43|0
1639671000000|2021-12-16 16:10:00|5794.88|5794.88|5795.47|5795.47|5795.49|5795.49|5794.88|5794.88|0
1639671010000|2021-12-16 16:10:10|5795.68|5795.68|5796.37|5796.37|5796.37|5796.37|5794.88|5794.88|0
1639671020000|2021-12-16 16:10:20|5796.59|5796.59|5797.15|5797.15|5797.37|5797.37|5796.59|5796.59|0
1639671030000|2021-12-16 16:10:30|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|5797.37|0
1639671040000|2021-12-16 16:10:40|5797.15|5797.15|5798.63|5798.63|5798.63|5798.63|5797.15|5797.15|0
1639671050000|2021-12-16 16:10:50|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1639671060000|2021-12-16 16:11:00|5797.91|5797.91|5798.65|5798.65|5798.65|5798.65|5797.91|5797.91|0
1639671070000|2021-12-16 16:11:10|5798.94|5798.94|5798.42|5798.42|5798.94|5798.94|5798.42|5798.42|0
1639671080000|2021-12-16 16:11:20|5798.7|5798.7|5798.7|5798.7|5798.7|5798.7|5798.7|5798.7|0
1639671090000|2021-12-16 16:11:30|5798.94|5798.94|5799.9|5799.9|5799.9|5799.9|5798.94|5798.94|0
1639671100000|2021-12-16 16:11:40|5799.69|5799.69|5799.43|5799.43|5799.69|5799.69|5799.4|5799.4|0
1639671110000|2021-12-16 16:11:50|5799.47|5799.47|5799.47|5799.47|5799.47|5799.47|5799.47|5799.47|0
1639671120000|2021-12-16 16:12:00|5799.68|5799.68|5800.05|5800.05|5800.05|5800.05|5799.47|5799.47|0
1639671130000|2021-12-16 16:12:10|5799.76|5799.76|5798.83|5798.83|5799.76|5799.76|5798.56|5798.56|0
1639671140000|2021-12-16 16:12:20|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|5798.85|0
1639671150000|2021-12-16 16:12:30|5799.3|5799.3|5799.88|5799.88|5799.88|5799.88|5799.3|5799.3|0
1639671160000|2021-12-16 16:12:40|5799.87|5799.87|5799.34|5799.34|5799.87|5799.87|5799.34|5799.34|0
1639671170000|2021-12-16 16:12:50|5798.83|5798.83|5798.07|5798.07|5798.83|5798.83|5798.07|5798.07|0
1639671180000|2021-12-16 16:13:00|5798.36|5798.36|5798.34|5798.34|5798.38|5798.38|5798.34|5798.34|0
1639671190000|2021-12-16 16:13:10|5798.36|5798.36|5798.85|5798.85|5798.85|5798.85|5798.07|5798.07|0
1639671200000|2021-12-16 16:13:20|5798.62|5798.62|5797.38|5797.38|5798.62|5798.62|5797.38|5797.38|0
1639671210000|2021-12-16 16:13:30|5797.6|5797.6|5796.11|5796.11|5797.84|5797.84|5796.11|5796.11|0
1639671220000|2021-12-16 16:13:40|5795.83|5795.83|5795.08|5795.08|5795.83|5795.83|5795.08|5795.08|0
1639671230000|2021-12-16 16:13:50|5795.05|5795.05|5793.19|5793.19|5795.05|5795.05|5793.19|5793.19|0
1639671240000|2021-12-16 16:14:00|5793.48|5793.48|5793.14|5793.14|5793.77|5793.77|5793.14|5793.14|0
1639671250000|2021-12-16 16:14:10|5792.9|5792.9|5792.61|5792.61|5793.11|5793.11|5792.61|5792.61|0
1639671260000|2021-12-16 16:14:20|5792.6|5792.6|5792.56|5792.56|5792.6|5792.6|5792.17|5792.17|0
1639671270000|2021-12-16 16:14:30|5792.77|5792.77|5793.01|5793.01|5793.01|5793.01|5792.56|5792.56|0
1639671280000|2021-12-16 16:14:40|5792.72|5792.72|5793.68|5793.68|5793.68|5793.68|5792.72|5792.72|0
1639671290000|2021-12-16 16:14:50|5793.97|5793.97|5794.88|5794.88|5796.03|5796.03|5793.97|5793.97|0
1639671300000|2021-12-16 16:15:00|5794.64|5794.64|5794.61|5794.61|5794.64|5794.64|5794.61|5794.61|0
1639671310000|2021-12-16 16:15:10|5794.85|5794.85|5796.66|5796.66|5796.91|5796.91|5794.85|5794.85|0
1639671320000|2021-12-16 16:15:20|5796.94|5796.94|5796.42|5796.42|5797.4|5797.4|5796.2|5796.2|0
1639671330000|2021-12-16 16:15:30|5796.71|5796.71|5796.71|5796.71|5797.69|5797.69|5796.71|5796.71|0
1639671340000|2021-12-16 16:15:40|5796.94|5796.94|5796.71|5796.71|5797.16|5797.16|5796.71|5796.71|0
1639671350000|2021-12-16 16:15:50|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|5796.42|0
1639671360000|2021-12-16 16:16:00|5795.96|5795.96|5796.71|5796.71|5796.71|5796.71|5795.96|5795.96|0
1639671370000|2021-12-16 16:16:10|5796.99|5796.99|5796.99|5796.99|5796.99|5796.99|5796.99|5796.99|0
1639671380000|2021-12-16 16:16:20|5796.71|5796.71|5795.46|5795.46|5797.61|5797.61|5795.46|5795.46|0
1639671390000|2021-12-16 16:16:30|5795.67|5795.67|5796.25|5796.25|5796.25|5796.25|5795.67|5795.67|0
1639671400000|2021-12-16 16:16:40|5797.23|5797.23|5797.22|5797.22|5797.23|5797.23|5797.01|5797.01|0
1639671410000|2021-12-16 16:16:50|5797.7|5797.7|5797.72|5797.72|5797.72|5797.72|5797.7|5797.7|0
1639671420000|2021-12-16 16:17:00|5797.74|5797.74|5797.74|5797.74|5797.74|5797.74|5797.74|5797.74|0
1639671430000|2021-12-16 16:17:10|5798.03|5798.03|5799.27|5799.27|5799.28|5799.28|5798.03|5798.03|0
1639671440000|2021-12-16 16:17:20|5799.48|5799.48|5799.67|5799.67|5800.25|5800.25|5799.48|5799.48|0
1639671450000|2021-12-16 16:17:30|5800.25|5800.25|5799.75|5799.75|5800.47|5800.47|5799.75|5799.75|0
1639671460000|2021-12-16 16:17:40|5799.46|5799.46|5799.29|5799.29|5799.5|5799.5|5799.29|5799.29|0
1639671470000|2021-12-16 16:17:50|5798.12|5798.12|5798.79|5798.79|5798.79|5798.79|5797.83|5797.83|0
1639671480000|2021-12-16 16:18:00|5799|5799|5799.8|5799.8|5800.89|5800.89|5799|5799|0
1639671500000|2021-12-16 16:18:20|5799.76|5799.76|5798.28|5798.28|5800.57|5800.57|5798.28|5798.28|0
1639671510000|2021-12-16 16:18:30|5797.99|5797.99|5798.92|5798.92|5798.92|5798.92|5797.99|5797.99|0
1639671520000|2021-12-16 16:18:40|5798.71|5798.71|5798.21|5798.21|5798.73|5798.73|5798.21|5798.21|0
1639671530000|2021-12-16 16:18:50|5798.45|5798.45|5798.51|5798.51|5798.8|5798.8|5798.45|5798.45|0
1639671540000|2021-12-16 16:19:00|5798.53|5798.53|5799.25|5799.25|5799.3|5799.3|5798.19|5798.19|0
1639671550000|2021-12-16 16:19:10|5799.26|5799.26|5799.77|5799.77|5799.77|5799.77|5799.26|5799.26|0
1639671560000|2021-12-16 16:19:20|5799.55|5799.55|5799.12|5799.12|5799.55|5799.55|5799.12|5799.12|0
1639671570000|2021-12-16 16:19:30|5799.1|5799.1|5798.09|5798.09|5799.1|5799.1|5798.09|5798.09|0
1639671580000|2021-12-16 16:19:40|5797.61|5797.61|5796.56|5796.56|5797.61|5797.61|5796.56|5796.56|0
1639671590000|2021-12-16 16:19:50|5795.8|5795.8|5795.81|5795.81|5796.32|5796.32|5795.8|5795.8|0
1639671600000|2021-12-16 16:20:00|5796.1|5796.1|5796.79|5796.79|5796.8|5796.8|5796.1|5796.1|0
1639671610000|2021-12-16 16:20:10|5797.01|5797.01|5798.21|5798.21|5798.21|5798.21|5796.99|5796.99|0
1639671620000|2021-12-16 16:20:20|5798.25|5798.25|5797.48|5797.48|5798.25|5798.25|5797.48|5797.48|0
1639671630000|2021-12-16 16:20:30|5797.27|5797.27|5797.48|5797.48|5797.48|5797.48|5796.84|5796.84|0
1639671640000|2021-12-16 16:20:40|5797.27|5797.27|5797.03|5797.03|5797.27|5797.27|5796.74|5796.74|0
1639671650000|2021-12-16 16:20:50|5797.27|5797.27|5797.56|5797.56|5797.56|5797.56|5797.27|5797.27|0
1639671660000|2021-12-16 16:21:00|5798.06|5798.06|5798.53|5798.53|5798.53|5798.53|5797.85|5797.85|0
1639671670000|2021-12-16 16:21:10|5799.05|5799.05|5799.36|5799.36|5799.86|5799.86|5799.05|5799.05|0
1639671680000|2021-12-16 16:21:20|5799.12|5799.12|5799.12|5799.12|5799.12|5799.12|5799.12|5799.12|0
1639671690000|2021-12-16 16:21:30|5798.35|5798.35|5798.14|5798.14|5798.35|5798.35|5798.14|5798.14|0
1639671700000|2021-12-16 16:21:40|5798.15|5798.15|5797.94|5797.94|5798.15|5798.15|5797.94|5797.94|0
1639671710000|2021-12-16 16:21:50|5798.15|5798.15|5797.94|5797.94|5798.15|5798.15|5797.94|5797.94|0
1639671720000|2021-12-16 16:22:00|5798.14|5798.14|5798.37|5798.37|5798.37|5798.37|5798.14|5798.14|0
1639671730000|2021-12-16 16:22:10|5798.59|5798.59|5798.68|5798.68|5798.68|5798.68|5798.59|5798.59|0
1639671740000|2021-12-16 16:22:20|5798.65|5798.65|5797.66|5797.66|5798.65|5798.65|5797.66|5797.66|0
1639671750000|2021-12-16 16:22:30|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|0
1639671760000|2021-12-16 16:22:40|5797.61|5797.61|5797.28|5797.28|5797.61|5797.61|5797.28|5797.28|0
1639671770000|2021-12-16 16:22:50|5796.85|5796.85|5793.62|5793.62|5796.85|5796.85|5793.62|5793.62|0
1639671780000|2021-12-16 16:23:00|5794.2|5794.2|5793.62|5793.62|5794.2|5794.2|5793.38|5793.38|0
1639671790000|2021-12-16 16:23:10|5793.91|5793.91|5793.43|5793.43|5793.91|5793.91|5793.43|5793.43|0
1639671800000|2021-12-16 16:23:20|5793.22|5793.22|5793.22|5793.22|5793.51|5793.51|5793.22|5793.22|0
1639671810000|2021-12-16 16:23:30|5793|5793|5792.29|5792.29|5793|5793|5792.29|5792.29|0
1639671820000|2021-12-16 16:23:40|5792.31|5792.31|5791.13|5791.13|5792.32|5792.32|5791.13|5791.13|0
1639671830000|2021-12-16 16:23:50|5791.15|5791.15|5791.87|5791.87|5792.11|5792.11|5790.91|5790.91|0
1639671840000|2021-12-16 16:24:00|5791.91|5791.91|5792.63|5792.63|5792.63|5792.63|5791.91|5791.91|0
1639671850000|2021-12-16 16:24:10|5792.92|5792.92|5793.66|5793.66|5794.11|5794.11|5792.92|5792.92|0
1639671860000|2021-12-16 16:24:20|5793.65|5793.65|5792.93|5792.93|5793.65|5793.65|5792.93|5792.93|0
1639671880000|2021-12-16 16:24:40|5791.25|5791.25|5790.26|5790.26|5791.25|5791.25|5790.26|5790.26|0
1639671890000|2021-12-16 16:24:50|5790.24|5790.24|5788.48|5788.48|5790.24|5790.24|5788.48|5788.48|0
1639671900000|2021-12-16 16:25:00|5789.35|5789.35|5789.32|5789.32|5789.35|5789.35|5789.06|5789.06|0
1639671910000|2021-12-16 16:25:10|5789.03|5789.03|5789.78|5789.78|5790.01|5790.01|5789.03|5789.03|0
1639671920000|2021-12-16 16:25:20|5789.73|5789.73|5789.78|5789.78|5789.78|5789.78|5789.73|5789.73|0
1639671930000|2021-12-16 16:25:30|5789.83|5789.83|5789.61|5789.61|5789.83|5789.83|5789.38|5789.38|0
1639671940000|2021-12-16 16:25:40|5789.83|5789.83|5790.45|5790.45|5790.45|5790.45|5789.83|5789.83|0
1639671950000|2021-12-16 16:25:50|5791.43|5791.43|5792.03|5792.03|5792.03|5792.03|5791.43|5791.43|0
1639671960000|2021-12-16 16:26:00|5792.32|5792.32|5793.04|5793.04|5793.04|5793.04|5792.32|5792.32|0
1639671970000|2021-12-16 16:26:10|5793.76|5793.76|5793.77|5793.77|5793.77|5793.77|5793.76|5793.76|0
1639671980000|2021-12-16 16:26:20|5793.48|5793.48|5792.79|5792.79|5793.48|5793.48|5792.79|5792.79|0
1639671990000|2021-12-16 16:26:30|5793|5793|5792.76|5792.76|5793|5793|5792.75|5792.75|0
1639672000000|2021-12-16 16:26:40|5792.55|5792.55|5791.97|5791.97|5792.55|5792.55|5791.97|5791.97|0
1639672010000|2021-12-16 16:26:50|5791.96|5791.96|5791.52|5791.52|5791.97|5791.97|5791.52|5791.52|0
1639672020000|2021-12-16 16:27:00|5791.3|5791.3|5791.77|5791.77|5791.98|5791.98|5791.06|5791.06|0
1639672030000|2021-12-16 16:27:10|5791.19|5791.19|5792.74|5792.74|5792.77|5792.77|5791.19|5791.19|0
1639672040000|2021-12-16 16:27:20|5792.98|5792.98|5795.46|5795.46|5795.46|5795.46|5792.98|5792.98|0
1639672050000|2021-12-16 16:27:30|5794.59|5794.59|5795.89|5795.89|5796.65|5796.65|5794.57|5794.57|0
1639672060000|2021-12-16 16:27:40|5796.34|5796.34|5796.85|5796.85|5796.85|5796.85|5796.34|5796.34|0
1639672070000|2021-12-16 16:27:50|5796.86|5796.86|5797.84|5797.84|5797.84|5797.84|5796.86|5796.86|0
1639672080000|2021-12-16 16:28:00|5798.08|5798.08|5798.82|5798.82|5798.82|5798.82|5797.79|5797.79|0
1639672090000|2021-12-16 16:28:10|5799.11|5799.11|5800.05|5800.05|5800.13|5800.13|5799.11|5799.11|0
1639672100000|2021-12-16 16:28:20|5800.27|5800.27|5800.51|5800.51|5800.51|5800.51|5800.27|5800.27|0
1639672110000|2021-12-16 16:28:30|5800.52|5800.52|5799.41|5799.41|5800.52|5800.52|5799.2|5799.2|0
1639672120000|2021-12-16 16:28:40|5799.43|5799.43|5802.1|5802.1|5802.39|5802.39|5799.43|5799.43|0
1639672130000|2021-12-16 16:28:50|5802.19|5802.19|5802.19|5802.19|5802.19|5802.19|5802.19|5802.19|0
1639672140000|2021-12-16 16:29:00|5802.18|5802.18|5801.48|5801.48|5802.27|5802.27|5800.57|5800.57|0
1639672150000|2021-12-16 16:29:10|5801.27|5801.27|5798.81|5798.81|5801.27|5801.27|5798.81|5798.81|0
1639672160000|2021-12-16 16:29:20|5799.92|5799.92|5798.48|5798.48|5799.92|5799.92|5798.21|5798.21|0
1639672170000|2021-12-16 16:29:30|5798.72|5798.72|5798.56|5798.56|5798.72|5798.72|5797.98|5797.98|0
1639672180000|2021-12-16 16:29:40|5798.85|5798.85|5797.58|5797.58|5798.85|5798.85|5797.56|5797.56|0
1639672190000|2021-12-16 16:29:50|5796.72|5796.72|5798.36|5798.36|5798.39|5798.39|5796.42|5796.42|0
1639728900000|2021-12-17 08:15:00|5727.92|5727.92|5728.18|5728.18|5728.39|5728.39|5727.68|5727.68|0
1639728910000|2021-12-17 08:15:10|5727.89|5727.89|5727.32|5727.32|5727.89|5727.89|5727.32|5727.32|0
1639728920000|2021-12-17 08:15:20|5727.61|5727.61|5726.66|5726.66|5727.61|5727.61|5726.66|5726.66|0
1639728930000|2021-12-17 08:15:30|5726.95|5726.95|5723.46|5723.46|5726.95|5726.95|5723.46|5723.46|0
1639728940000|2021-12-17 08:15:40|5723.43|5723.43|5721.44|5721.44|5723.46|5723.46|5721.44|5721.44|0
1639728950000|2021-12-17 08:15:50|5721.37|5721.37|5721.35|5721.35|5721.37|5721.37|5720.75|5720.75|0
1639728960000|2021-12-17 08:16:00|5721.06|5721.06|5722.36|5722.36|5722.73|5722.73|5720.77|5720.77|0
1639728970000|2021-12-17 08:16:10|5722.34|5722.34|5722.69|5722.69|5722.99|5722.99|5722.34|5722.34|0
1639728980000|2021-12-17 08:16:20|5722.64|5722.64|5722.73|5722.73|5722.73|5722.73|5722.64|5722.64|0
1639728990000|2021-12-17 08:16:30|5722.68|5722.68|5722.96|5722.96|5722.96|5722.96|5722.68|5722.68|0
1639729000000|2021-12-17 08:16:40|5723.2|5723.2|5723.2|5723.2|5723.2|5723.2|5723.2|5723.2|0
1639729020000|2021-12-17 08:17:00|5723.78|5723.78|5724.66|5724.66|5724.93|5724.93|5723.78|5723.78|0
1639729030000|2021-12-17 08:17:10|5724.44|5724.44|5724.21|5724.21|5724.44|5724.44|5724.21|5724.21|0
1639729040000|2021-12-17 08:17:20|5723.78|5723.78|5723.99|5723.99|5724.21|5724.21|5723.78|5723.78|0
1639729050000|2021-12-17 08:17:30|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|0
1639729060000|2021-12-17 08:17:40|5725.6|5725.6|5726.08|5726.08|5726.08|5726.08|5725.6|5725.6|0
1639729070000|2021-12-17 08:17:50|5725.5|5725.5|5723.22|5723.22|5725.5|5725.5|5723.22|5723.22|0
1639729080000|2021-12-17 08:18:00|5723.7|5723.7|5724.32|5724.32|5724.33|5724.33|5723.68|5723.68|0
1639729090000|2021-12-17 08:18:10|5724.29|5724.29|5722.44|5722.44|5724.29|5724.29|5722.44|5722.44|0
1639729100000|2021-12-17 08:18:20|5723.02|5723.02|5725.99|5725.99|5725.99|5725.99|5723.02|5723.02|0
1639729110000|2021-12-17 08:18:30|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|0
1639729130000|2021-12-17 08:18:50|5725.08|5725.08|5724.86|5724.86|5725.54|5725.54|5724.8|5724.8|0
1639729140000|2021-12-17 08:19:00|5724.63|5724.63|5725.15|5725.15|5725.15|5725.15|5724.36|5724.36|0
1639729150000|2021-12-17 08:19:10|5725.63|5725.63|5725.15|5725.15|5725.63|5725.63|5725.15|5725.15|0
1639729160000|2021-12-17 08:19:20|5725.17|5725.17|5724.59|5724.59|5725.17|5725.17|5724.59|5724.59|0
1639729170000|2021-12-17 08:19:30|5724.61|5724.61|5725.19|5725.19|5725.19|5725.19|5724.61|5724.61|0
1639729180000|2021-12-17 08:19:40|5725.48|5725.48|5725.48|5725.48|5725.48|5725.48|5725.48|5725.48|0
1639729190000|2021-12-17 08:19:50|5726.2|5726.2|5726.75|5726.75|5727.18|5727.18|5725.74|5725.74|0
1639729200000|2021-12-17 08:20:00|5726.76|5726.76|5726.66|5726.66|5726.76|5726.76|5726.66|5726.66|0
1639729210000|2021-12-17 08:20:10|5726.9|5726.9|5726.84|5726.84|5726.9|5726.9|5726.84|5726.84|0
1639729220000|2021-12-17 08:20:20|5727.27|5727.27|5729|5729|5729|5729|5727.27|5727.27|0
1639729230000|2021-12-17 08:20:30|5728.95|5728.95|5728.35|5728.35|5728.95|5728.95|5728.06|5728.06|0
1639729240000|2021-12-17 08:20:40|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|0
1639729250000|2021-12-17 08:20:50|5728.61|5728.61|5728.58|5728.58|5728.61|5728.61|5727.68|5727.68|0
1639729260000|2021-12-17 08:21:00|5728.8|5728.8|5731.43|5731.43|5731.43|5731.43|5728.8|5728.8|0
1639729280000|2021-12-17 08:21:20|5732.72|5732.72|5733.58|5733.58|5733.58|5733.58|5732.72|5732.72|0
1639729290000|2021-12-17 08:21:30|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|0
1639729310000|2021-12-17 08:21:50|5733.29|5733.29|5735.02|5735.02|5735.02|5735.02|5733.29|5733.29|0
1639729330000|2021-12-17 08:22:10|5734.78|5734.78|5733.48|5733.48|5734.78|5734.78|5733.48|5733.48|0
1639729340000|2021-12-17 08:22:20|5733.01|5733.01|5732.29|5732.29|5733.01|5733.01|5732.29|5732.29|0
1639729350000|2021-12-17 08:22:30|5731.42|5731.42|5726.71|5726.71|5731.42|5731.42|5726.13|5726.13|0
1639729360000|2021-12-17 08:22:40|5726.42|5726.42|5726.67|5726.67|5726.96|5726.96|5726.42|5726.42|0
1639729370000|2021-12-17 08:22:50|5726.71|5726.71|5725.72|5725.72|5726.71|5726.71|5725.72|5725.72|0
1639729380000|2021-12-17 08:23:00|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|0
1639729390000|2021-12-17 08:23:10|5725.14|5725.14|5727.78|5727.78|5728.07|5728.07|5725.14|5725.14|0
1639729400000|2021-12-17 08:23:20|5727.35|5727.35|5727.14|5727.14|5727.35|5727.35|5727.14|5727.14|0
1639729410000|2021-12-17 08:23:30|5726.66|5726.66|5725.2|5725.2|5726.66|5726.66|5725.15|5725.15|0
1639729420000|2021-12-17 08:23:40|5725.63|5725.63|5725.54|5725.54|5725.63|5725.63|5724.96|5724.96|0
1639729440000|2021-12-17 08:24:00|5725.3|5725.3|5725.01|5725.01|5725.3|5725.3|5724.43|5724.43|0
1639729450000|2021-12-17 08:24:10|5725.3|5725.3|5726.78|5726.78|5726.78|5726.78|5725.3|5725.3|0
1639729460000|2021-12-17 08:24:20|5726.35|5726.35|5725.25|5725.25|5726.35|5726.35|5725.25|5725.25|0
1639729470000|2021-12-17 08:24:30|5725.54|5725.54|5725.83|5725.83|5725.83|5725.83|5725.54|5725.54|0
1639729480000|2021-12-17 08:24:40|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|0
1639729490000|2021-12-17 08:24:50|5724.48|5724.48|5725.04|5725.04|5725.04|5725.04|5724.46|5724.46|0
1639729500000|2021-12-17 08:25:00|5724.61|5724.61|5724.66|5724.66|5724.9|5724.9|5724.61|5724.61|0
1639729510000|2021-12-17 08:25:10|5725.09|5725.09|5725.6|5725.6|5725.6|5725.6|5725.09|5725.09|0
1639729520000|2021-12-17 08:25:20|5725.7|5725.7|5723.36|5723.36|5725.7|5725.7|5723.35|5723.35|0
1639729530000|2021-12-17 08:25:30|5723.93|5723.93|5722.66|5722.66|5723.93|5723.93|5722.66|5722.66|0
1639729540000|2021-12-17 08:25:40|5722.88|5722.88|5723.17|5723.17|5723.17|5723.17|5722.88|5722.88|0
1639729550000|2021-12-17 08:25:50|5722.88|5722.88|5722.3|5722.3|5722.88|5722.88|5722.3|5722.3|0
1639729560000|2021-12-17 08:26:00|5723.09|5723.09|5724.12|5724.12|5724.39|5724.39|5723.09|5723.09|0
1639729570000|2021-12-17 08:26:10|5724.18|5724.18|5722.26|5722.26|5724.18|5724.18|5722.26|5722.26|0
1639729580000|2021-12-17 08:26:20|5721.97|5721.97|5721.73|5721.73|5721.97|5721.97|5721.73|5721.73|0
1639729590000|2021-12-17 08:26:30|5721.68|5721.68|5726.16|5726.16|5726.16|5726.16|5721.68|5721.68|0
1639729600000|2021-12-17 08:26:40|5726.74|5726.74|5726.5|5726.5|5727.03|5727.03|5726.21|5726.21|0
1639729610000|2021-12-17 08:26:50|5725.78|5725.78|5725.49|5725.49|5725.78|5725.78|5725.49|5725.49|0
1639729630000|2021-12-17 08:27:10|5726.07|5726.07|5725.78|5725.78|5726.07|5726.07|5725.78|5725.78|0
1639729640000|2021-12-17 08:27:20|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1639729650000|2021-12-17 08:27:30|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|0
1639729660000|2021-12-17 08:27:40|5726.07|5726.07|5726.69|5726.69|5726.98|5726.98|5726.07|5726.07|0
1639729670000|2021-12-17 08:27:50|5726.94|5726.94|5727.52|5727.52|5727.52|5727.52|5726.94|5726.94|0
1639729680000|2021-12-17 08:28:00|5727.95|5727.95|5726.87|5726.87|5728.02|5728.02|5726.87|5726.87|0
1639729690000|2021-12-17 08:28:10|5726.63|5726.63|5726.34|5726.34|5726.63|5726.63|5726.34|5726.34|0
1639729700000|2021-12-17 08:28:20|5726.92|5726.92|5725.83|5725.83|5727.2|5727.2|5725.83|5725.83|0
1639729710000|2021-12-17 08:28:30|5726.05|5726.05|5726.55|5726.55|5726.55|5726.55|5726.05|5726.05|0
1639729720000|2021-12-17 08:28:40|5726.68|5726.68|5726.6|5726.6|5726.68|5726.68|5726.6|5726.6|0
1639729730000|2021-12-17 08:28:50|5726.65|5726.65|5726.22|5726.22|5726.7|5726.7|5726.22|5726.22|0
1639729740000|2021-12-17 08:29:00|5726.51|5726.51|5725.36|5725.36|5726.51|5726.51|5725.36|5725.36|0
1639729750000|2021-12-17 08:29:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1639729760000|2021-12-17 08:29:20|5726.99|5726.99|5726.33|5726.33|5726.99|5726.99|5726.04|5726.04|0
1639729770000|2021-12-17 08:29:30|5726.61|5726.61|5726.13|5726.13|5726.61|5726.61|5726.13|5726.13|0
1639729780000|2021-12-17 08:29:40|5726.56|5726.56|5725.88|5725.88|5726.56|5726.56|5725.88|5725.88|0
1639729790000|2021-12-17 08:29:50|5726.6|5726.6|5726.02|5726.02|5726.6|5726.6|5726.02|5726.02|0
1639729800000|2021-12-17 08:30:00|5726.6|5726.6|5726.12|5726.12|5726.6|5726.6|5725.54|5725.54|0
1639729810000|2021-12-17 08:30:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1639729820000|2021-12-17 08:30:20|5725.25|5725.25|5725.99|5725.99|5725.99|5725.99|5724.32|5724.32|0
1639729830000|2021-12-17 08:30:30|5726.28|5726.28|5725.99|5725.99|5726.28|5726.28|5725.99|5725.99|0
1639729840000|2021-12-17 08:30:40|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|0
1639729850000|2021-12-17 08:30:50|5727.24|5727.24|5727.43|5727.43|5727.43|5727.43|5726.56|5726.56|0
1639729860000|2021-12-17 08:31:00|5727.9|5727.9|5727.99|5727.99|5727.99|5727.99|5727.67|5727.67|0
1639729870000|2021-12-17 08:31:10|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|0
1639729880000|2021-12-17 08:31:20|5729.69|5729.69|5730.61|5730.61|5730.61|5730.61|5729.69|5729.69|0
1639729910000|2021-12-17 08:31:50|5731.8|5731.8|5734.2|5734.2|5734.2|5734.2|5731.8|5731.8|0
1639729920000|2021-12-17 08:32:00|5734.23|5734.23|5735.74|5735.74|5735.74|5735.74|5734.23|5734.23|0
1639729930000|2021-12-17 08:32:10|5735.73|5735.73|5734.94|5734.94|5735.73|5735.73|5734.94|5734.94|0
1639729940000|2021-12-17 08:32:20|5734.65|5734.65|5734.92|5734.92|5734.92|5734.92|5734.34|5734.34|0
1639729950000|2021-12-17 08:32:30|5735.18|5735.18|5733.88|5733.88|5735.18|5735.18|5733.88|5733.88|0
1639729960000|2021-12-17 08:32:40|5733.59|5733.59|5734.17|5734.17|5734.17|5734.17|5733.59|5733.59|0
1639729970000|2021-12-17 08:32:50|5734.89|5734.89|5735.46|5735.46|5735.46|5735.46|5734.89|5734.89|0
1639729980000|2021-12-17 08:33:00|5735.75|5735.75|5737.52|5737.52|5737.81|5737.81|5735.75|5735.75|0
1639729990000|2021-12-17 08:33:10|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|0
1639730000000|2021-12-17 08:33:20|5737.81|5737.81|5739.82|5739.82|5740.87|5740.87|5737.81|5737.81|0
1639730010000|2021-12-17 08:33:30|5739.39|5739.39|5740|5740|5740.68|5740.68|5739.39|5739.39|0
1639730020000|2021-12-17 08:33:40|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1639730030000|2021-12-17 08:33:50|5740|5740|5739.57|5739.57|5740|5740|5739.57|5739.57|0
1639730040000|2021-12-17 08:34:00|5740.15|5740.15|5740.15|5740.15|5740.58|5740.58|5740.15|5740.15|0
1639730050000|2021-12-17 08:34:10|5739.86|5739.86|5738.36|5738.36|5739.86|5739.86|5738.36|5738.36|0
1639730060000|2021-12-17 08:34:20|5738.07|5738.07|5736.69|5736.69|5738.07|5738.07|5736.22|5736.22|0
1639730070000|2021-12-17 08:34:30|5736.48|5736.48|5736.26|5736.26|5736.48|5736.48|5736.26|5736.26|0
1639730080000|2021-12-17 08:34:40|5736.55|5736.55|5736.26|5736.26|5736.55|5736.55|5736.26|5736.26|0
1639730090000|2021-12-17 08:34:50|5736.91|5736.91|5737.2|5737.2|5737.2|5737.2|5736.91|5736.91|0
1639730100000|2021-12-17 08:35:00|5736.77|5736.77|5737.32|5737.32|5737.32|5737.32|5736.74|5736.74|0
1639730110000|2021-12-17 08:35:10|5737.61|5737.61|5737.61|5737.61|5737.61|5737.61|5737.61|5737.61|0
1639730120000|2021-12-17 08:35:20|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|5737.03|0
1639730130000|2021-12-17 08:35:30|5737.04|5737.04|5736.61|5736.61|5737.04|5737.04|5736.61|5736.61|0
1639730150000|2021-12-17 08:35:50|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|5736.39|0
1639730160000|2021-12-17 08:36:00|5736.11|5736.11|5735.82|5735.82|5736.11|5736.11|5735.82|5735.82|0
1639730170000|2021-12-17 08:36:10|5735.24|5735.24|5734.38|5734.38|5735.24|5735.24|5734.38|5734.38|0
1639730180000|2021-12-17 08:36:20|5734.09|5734.09|5731.64|5731.64|5734.09|5734.09|5731.64|5731.64|0
1639730190000|2021-12-17 08:36:30|5731.12|5731.12|5731.12|5731.12|5731.12|5731.12|5731.12|5731.12|0
1639730200000|2021-12-17 08:36:40|5730.88|5730.88|5730.84|5730.84|5730.88|5730.88|5730.84|5730.84|0
1639730220000|2021-12-17 08:37:00|5730.83|5730.83|5731|5731|5731.02|5731.02|5730.8|5730.8|0
1639730230000|2021-12-17 08:37:10|5730.97|5730.97|5731.75|5731.75|5731.75|5731.75|5730.94|5730.94|0
1639730260000|2021-12-17 08:37:40|5732.62|5732.62|5735.29|5735.29|5735.29|5735.29|5732.62|5732.62|0
1639730270000|2021-12-17 08:37:50|5735.58|5735.58|5735.58|5735.58|5735.58|5735.58|5735.58|5735.58|0
1639730280000|2021-12-17 08:38:00|5735.29|5735.29|5735|5735|5735.29|5735.29|5735|5735|0
1639730290000|2021-12-17 08:38:10|5736.21|5736.21|5735.6|5735.6|5736.21|5736.21|5735.6|5735.6|0
1639730300000|2021-12-17 08:38:20|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|0
1639730310000|2021-12-17 08:38:30|5735.6|5735.6|5734.61|5734.61|5735.6|5735.6|5734.61|5734.61|0
1639730320000|2021-12-17 08:38:40|5734.48|5734.48|5734.45|5734.45|5734.48|5734.48|5734.45|5734.45|0
1639730330000|2021-12-17 08:38:50|5734.02|5734.02|5734.05|5734.05|5734.05|5734.05|5734.02|5734.02|0
1639730340000|2021-12-17 08:39:00|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|0
1639730350000|2021-12-17 08:39:10|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|5733.48|0
1639730360000|2021-12-17 08:39:20|5733.77|5733.77|5733.41|5733.41|5734.28|5734.28|5733.41|5733.41|0
1639730370000|2021-12-17 08:39:30|5733.7|5733.7|5733.7|5733.7|5733.7|5733.7|5733.7|5733.7|0
1639730380000|2021-12-17 08:39:40|5733.91|5733.91|5734.49|5734.49|5734.49|5734.49|5733.91|5733.91|0
1639730390000|2021-12-17 08:39:50|5733.49|5733.49|5732.93|5732.93|5733.49|5733.49|5732.93|5732.93|0
1639730400000|2021-12-17 08:40:00|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|0
1639730410000|2021-12-17 08:40:10|5733.54|5733.54|5735.27|5735.27|5735.27|5735.27|5733.54|5733.54|0
1639730420000|2021-12-17 08:40:20|5734.99|5734.99|5734.99|5734.99|5735.27|5735.27|5734.99|5734.99|0
1639730430000|2021-12-17 08:40:30|5735.65|5735.65|5735.51|5735.51|5735.94|5735.94|5735.51|5735.51|0
1639730440000|2021-12-17 08:40:40|5735.72|5735.72|5735.72|5735.72|5735.72|5735.72|5735.72|5735.72|0
1639730450000|2021-12-17 08:40:50|5735.94|5735.94|5735.94|5735.94|5735.94|5735.94|5735.94|5735.94|0
1639730460000|2021-12-17 08:41:00|5736.52|5736.52|5736.86|5736.86|5736.86|5736.86|5736.52|5736.52|0
1639730470000|2021-12-17 08:41:10|5737.29|5737.29|5737.48|5737.48|5737.77|5737.77|5737.05|5737.05|0
1639730480000|2021-12-17 08:41:20|5737.49|5737.49|5736.48|5736.48|5737.68|5737.68|5736.48|5736.48|0
1639730490000|2021-12-17 08:41:30|5737.39|5737.39|5735.36|5735.36|5737.39|5737.39|5735.36|5735.36|0
1639730500000|2021-12-17 08:41:40|5735.15|5735.15|5734.35|5734.35|5735.15|5735.15|5734.35|5734.35|0
1639730510000|2021-12-17 08:41:50|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|0
1639730530000|2021-12-17 08:42:10|5734.35|5734.35|5734.57|5734.57|5734.57|5734.57|5734.35|5734.35|0
1639730540000|2021-12-17 08:42:20|5734.58|5734.58|5735.37|5735.37|5735.37|5735.37|5734.58|5734.58|0
1639730550000|2021-12-17 08:42:30|5735.59|5735.59|5735.29|5735.29|5735.59|5735.59|5735.29|5735.29|0
1639730560000|2021-12-17 08:42:40|5735|5735|5734.77|5734.77|5735|5735|5734.77|5734.77|0
1639730570000|2021-12-17 08:42:50|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|0
1639730580000|2021-12-17 08:43:00|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|5734.77|0
1639730590000|2021-12-17 08:43:10|5737.77|5737.77|5737.77|5737.77|5737.77|5737.77|5737.77|5737.77|0
1639730600000|2021-12-17 08:43:20|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|5737.48|0
1639730610000|2021-12-17 08:43:30|5738.49|5738.49|5739.07|5739.07|5739.07|5739.07|5738.49|5738.49|0
1639730620000|2021-12-17 08:43:40|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|0
1639730630000|2021-12-17 08:43:50|5738.75|5738.75|5739.68|5739.68|5739.68|5739.68|5738.73|5738.73|0
1639730640000|2021-12-17 08:44:00|5739.97|5739.97|5739.97|5739.97|5739.97|5739.97|5739.97|5739.97|0
1639730650000|2021-12-17 08:44:10|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1639730660000|2021-12-17 08:44:20|5740.02|5740.02|5742.18|5742.18|5742.18|5742.18|5739.8|5739.8|0
1639730670000|2021-12-17 08:44:30|5742.65|5742.65|5742.63|5742.63|5743.16|5743.16|5742.63|5742.63|0
1639730680000|2021-12-17 08:44:40|5742.85|5742.85|5742.63|5742.63|5742.85|5742.85|5742.63|5742.63|0
1639730690000|2021-12-17 08:44:50|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|5743.06|0
1639730700000|2021-12-17 08:45:00|5742.77|5742.77|5742.36|5742.36|5742.77|5742.77|5742.34|5742.34|0
1639730710000|2021-12-17 08:45:10|5742.93|5742.93|5743.21|5743.21|5743.8|5743.8|5742.93|5742.93|0
1639730720000|2021-12-17 08:45:20|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|0
1639730730000|2021-12-17 08:45:30|5742.71|5742.71|5741.93|5741.93|5742.71|5742.71|5741.93|5741.93|0
1639730740000|2021-12-17 08:45:40|5742.14|5742.14|5741.42|5741.42|5742.14|5742.14|5741.35|5741.35|0
1639730760000|2021-12-17 08:46:00|5741.21|5741.21|5739.91|5739.91|5741.21|5741.21|5739.91|5739.91|0
1639730770000|2021-12-17 08:46:10|5739.41|5739.41|5739.59|5739.59|5739.59|5739.59|5739.37|5739.37|0
1639730780000|2021-12-17 08:46:20|5739.88|5739.88|5739.4|5739.4|5739.88|5739.88|5739.4|5739.4|0
1639730790000|2021-12-17 08:46:30|5739.16|5739.16|5739.14|5739.14|5739.16|5739.16|5739.14|5739.14|0
1639730800000|2021-12-17 08:46:40|5738.85|5738.85|5738.96|5738.96|5738.96|5738.96|5738.85|5738.85|0
1639730810000|2021-12-17 08:46:50|5738.53|5738.53|5739.11|5739.11|5739.11|5739.11|5738.53|5738.53|0
1639730820000|2021-12-17 08:47:00|5738.82|5738.82|5738.82|5738.82|5738.82|5738.82|5738.82|5738.82|0
1639730830000|2021-12-17 08:47:10|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|5738.94|0
1639730840000|2021-12-17 08:47:20|5739.58|5739.58|5739.15|5739.15|5739.58|5739.58|5739.15|5739.15|0
1639730850000|2021-12-17 08:47:30|5738.86|5738.86|5739.87|5739.87|5739.87|5739.87|5738.86|5738.86|0
1639730860000|2021-12-17 08:47:40|5739.88|5739.88|5739.66|5739.66|5739.88|5739.88|5739.66|5739.66|0
1639730870000|2021-12-17 08:47:50|5739.44|5739.44|5739.44|5739.44|5739.44|5739.44|5739.44|5739.44|0
1639730880000|2021-12-17 08:48:00|5739.73|5739.73|5741.67|5741.67|5741.67|5741.67|5739.73|5739.73|0
1639730890000|2021-12-17 08:48:10|5741.66|5741.66|5743.29|5743.29|5743.29|5743.29|5741.66|5741.66|0
1639730900000|2021-12-17 08:48:20|5743.39|5743.39|5744.15|5744.15|5744.15|5744.15|5743.07|5743.07|0
1639730910000|2021-12-17 08:48:30|5744.37|5744.37|5744.56|5744.56|5745.37|5745.37|5744.37|5744.37|0
1639730930000|2021-12-17 08:48:50|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|0
1639730940000|2021-12-17 08:49:00|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|0
1639730950000|2021-12-17 08:49:10|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|5745.45|0
1639730960000|2021-12-17 08:49:20|5745.77|5745.77|5745.52|5745.52|5746.24|5746.24|5745.52|5745.52|0
1639730970000|2021-12-17 08:49:30|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|0
1639730980000|2021-12-17 08:49:40|5746.03|5746.03|5746.03|5746.03|5746.03|5746.03|5746.03|5746.03|0
1639730990000|2021-12-17 08:49:50|5745.8|5745.8|5744.86|5744.86|5745.8|5745.8|5744.86|5744.86|0
1639731000000|2021-12-17 08:50:00|5744.88|5744.88|5743.82|5743.82|5744.88|5744.88|5743.82|5743.82|0
1639731010000|2021-12-17 08:50:10|5743.78|5743.78|5743.74|5743.74|5743.78|5743.78|5743.74|5743.74|0
1639731020000|2021-12-17 08:50:20|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|0
1639731030000|2021-12-17 08:50:30|5743.74|5743.74|5741.21|5741.21|5743.74|5743.74|5741.21|5741.21|0
1639731040000|2021-12-17 08:50:40|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|0
1639731050000|2021-12-17 08:50:50|5740.3|5740.3|5740.8|5740.8|5740.8|5740.8|5740.3|5740.3|0
1639731060000|2021-12-17 08:51:00|5740.76|5740.76|5740.57|5740.57|5740.76|5740.76|5740.54|5740.54|0
1639731070000|2021-12-17 08:51:10|5740.8|5740.8|5741.39|5741.39|5741.39|5741.39|5740.8|5740.8|0
1639731080000|2021-12-17 08:51:20|5742.04|5742.04|5742.35|5742.35|5742.35|5742.35|5742.04|5742.04|0
1639731100000|2021-12-17 08:51:40|5742.56|5742.56|5741.77|5741.77|5742.56|5742.56|5741.77|5741.77|0
1639731110000|2021-12-17 08:51:50|5742.35|5742.35|5742.35|5742.35|5742.35|5742.35|5742.35|5742.35|0
1639731120000|2021-12-17 08:52:00|5742.06|5742.06|5742.06|5742.06|5742.06|5742.06|5742.06|5742.06|0
1639731130000|2021-12-17 08:52:10|5741.77|5741.77|5741.77|5741.77|5741.77|5741.77|5741.56|5741.56|0
1639731140000|2021-12-17 08:52:20|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|0
1639731150000|2021-12-17 08:52:30|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|0
1639731170000|2021-12-17 08:52:50|5740.84|5740.84|5740.36|5740.36|5740.84|5740.84|5740.36|5740.36|0
1639731180000|2021-12-17 08:53:00|5740.07|5740.07|5739.06|5739.06|5740.07|5740.07|5739.06|5739.06|0
1639731190000|2021-12-17 08:53:10|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|0
1639731210000|2021-12-17 08:53:30|5739.06|5739.06|5737.12|5737.12|5739.06|5739.06|5737.12|5737.12|0
1639731220000|2021-12-17 08:53:40|5737.11|5737.11|5737.1|5737.1|5737.11|5737.11|5737.1|5737.1|0
1639731230000|2021-12-17 08:53:50|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|0
1639731240000|2021-12-17 08:54:00|5737.6|5737.6|5737.82|5737.82|5737.82|5737.82|5737.6|5737.6|0
1639731250000|2021-12-17 08:54:10|5738.06|5738.06|5739.25|5739.25|5739.25|5739.25|5738.06|5738.06|0
1639731270000|2021-12-17 08:54:30|5739.83|5739.83|5740.12|5740.12|5740.12|5740.12|5739.83|5739.83|0
1639731280000|2021-12-17 08:54:40|5741.63|5741.63|5741.34|5741.34|5741.63|5741.63|5741.34|5741.34|0
1639731290000|2021-12-17 08:54:50|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|0
1639731300000|2021-12-17 08:55:00|5741.34|5741.34|5742.64|5742.64|5742.64|5742.64|5741.34|5741.34|0
1639731310000|2021-12-17 08:55:10|5742.65|5742.65|5742.74|5742.74|5742.74|5742.74|5742.65|5742.65|0
1639731320000|2021-12-17 08:55:20|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|0
1639731330000|2021-12-17 08:55:30|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|0
1639731340000|2021-12-17 08:55:40|5742.7|5742.7|5741.94|5741.94|5742.7|5742.7|5741.94|5741.94|0
1639731350000|2021-12-17 08:55:50|5742.23|5742.23|5741.26|5741.26|5742.74|5742.74|5741.26|5741.26|0
1639731360000|2021-12-17 08:56:00|5740.97|5740.97|5739.97|5739.97|5740.97|5740.97|5739.97|5739.97|0
1639731370000|2021-12-17 08:56:10|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|5739.46|0
1639731380000|2021-12-17 08:56:20|5739.47|5739.47|5738.89|5738.89|5739.47|5739.47|5738.89|5738.89|0
1639731390000|2021-12-17 08:56:30|5738.52|5738.52|5739.02|5739.02|5739.02|5739.02|5738.52|5738.52|0
1639731400000|2021-12-17 08:56:40|5739.31|5739.31|5739.32|5739.32|5739.32|5739.32|5739.31|5739.31|0
1639731410000|2021-12-17 08:56:50|5740.19|5740.19|5741.19|5741.19|5741.19|5741.19|5740.19|5740.19|0
1639731420000|2021-12-17 08:57:00|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|0
1639731430000|2021-12-17 08:57:10|5742.42|5742.42|5741.84|5741.84|5742.42|5742.42|5741.84|5741.84|0
1639731440000|2021-12-17 08:57:20|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|5741.84|5741.84|0
1639731450000|2021-12-17 08:57:30|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|0
1639731460000|2021-12-17 08:57:40|5741.55|5741.55|5741.55|5741.55|5741.55|5741.55|5741.55|5741.55|0
1639731470000|2021-12-17 08:57:50|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|0
1639731490000|2021-12-17 08:58:10|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|0
1639731500000|2021-12-17 08:58:20|5740.4|5740.4|5740.45|5740.45|5740.68|5740.68|5740.4|5740.4|0
1639731510000|2021-12-17 08:58:30|5741.16|5741.16|5741.95|5741.95|5741.95|5741.95|5741.16|5741.16|0
1639731520000|2021-12-17 08:58:40|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|0
1639731540000|2021-12-17 08:59:00|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1639731550000|2021-12-17 08:59:10|5741.72|5741.72|5742.29|5742.29|5742.29|5742.29|5741.72|5741.72|0
1639731560000|2021-12-17 08:59:20|5742.32|5742.32|5742.27|5742.27|5742.32|5742.32|5742.03|5742.03|0
1639731570000|2021-12-17 08:59:30|5742.03|5742.03|5742.48|5742.48|5742.48|5742.48|5742.03|5742.03|0
1639731580000|2021-12-17 08:59:40|5742.27|5742.27|5742.27|5742.27|5742.28|5742.28|5742.27|5742.27|0
1639731590000|2021-12-17 08:59:50|5742.56|5742.56|5743.23|5743.23|5743.23|5743.23|5742.56|5742.56|0
1639731600000|2021-12-17 09:00:00|5742.8|5742.8|5742.8|5742.8|5742.8|5742.8|5742.8|5742.8|0
1639731610000|2021-12-17 09:00:10|5743.03|5743.03|5743.01|5743.01|5743.03|5743.03|5743.01|5743.01|0
1639731620000|2021-12-17 09:00:20|5743|5743|5743.34|5743.34|5743.58|5743.58|5743|5743|0
1639731630000|2021-12-17 09:00:30|5743.13|5743.13|5742.03|5742.03|5743.13|5743.13|5742.03|5742.03|0
1639731640000|2021-12-17 09:00:40|5741.74|5741.74|5742.36|5742.36|5742.36|5742.36|5741.5|5741.5|0
1639731650000|2021-12-17 09:00:50|5742.6|5742.6|5742.6|5742.6|5742.6|5742.6|5742.6|5742.6|0
1639731660000|2021-12-17 09:01:00|5742.62|5742.62|5738.74|5738.74|5742.62|5742.62|5738.74|5738.74|0
1639731670000|2021-12-17 09:01:10|5738.16|5738.16|5737.94|5737.94|5738.16|5738.16|5737.94|5737.94|0
1639731680000|2021-12-17 09:01:20|5737.91|5737.91|5737.91|5737.91|5737.91|5737.91|5737.91|5737.91|0
1639731690000|2021-12-17 09:01:30|5737.69|5737.69|5737.91|5737.91|5737.91|5737.91|5737.69|5737.69|0
1639731700000|2021-12-17 09:01:40|5737.62|5737.62|5737.91|5737.91|5737.91|5737.91|5737.62|5737.62|0
1639731710000|2021-12-17 09:01:50|5738.19|5738.19|5738.41|5738.41|5738.41|5738.41|5738.19|5738.19|0
1639731720000|2021-12-17 09:02:00|5738.99|5738.99|5738.77|5738.77|5738.99|5738.99|5738.77|5738.77|0
1639731730000|2021-12-17 09:02:10|5739.92|5739.92|5740.21|5740.21|5740.21|5740.21|5739.92|5739.92|0
1639731740000|2021-12-17 09:02:20|5739.97|5739.97|5740.55|5740.55|5740.55|5740.55|5739.97|5739.97|0
1639731750000|2021-12-17 09:02:30|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|0
1639731760000|2021-12-17 09:02:40|5739.49|5739.49|5736.81|5736.81|5739.49|5739.49|5736.81|5736.81|0
1639731770000|2021-12-17 09:02:50|5736.52|5736.52|5735.77|5735.77|5736.52|5736.52|5735.77|5735.77|0
1639731780000|2021-12-17 09:03:00|5735.78|5735.78|5735.16|5735.16|5735.78|5735.78|5735.16|5735.16|0
1639731790000|2021-12-17 09:03:10|5735.88|5735.88|5734.87|5734.87|5736.16|5736.16|5734.87|5734.87|0
1639731800000|2021-12-17 09:03:20|5735.16|5735.16|5735.16|5735.16|5735.16|5735.16|5735.16|5735.16|0
1639731810000|2021-12-17 09:03:30|5735.17|5735.17|5735.62|5735.62|5735.62|5735.62|5735.17|5735.17|0
1639731820000|2021-12-17 09:03:40|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1639731830000|2021-12-17 09:03:50|5736.43|5736.43|5738.61|5738.61|5738.61|5738.61|5736.43|5736.43|0
1639731840000|2021-12-17 09:04:00|5738.39|5738.39|5736.6|5736.6|5738.39|5738.39|5736.6|5736.6|0
1639731850000|2021-12-17 09:04:10|5736.31|5736.31|5736.6|5736.6|5736.6|5736.6|5736.31|5736.31|0
1639731860000|2021-12-17 09:04:20|5736.36|5736.36|5736.36|5736.36|5736.36|5736.36|5736.36|5736.36|0
1639731870000|2021-12-17 09:04:30|5735.88|5735.88|5735.43|5735.43|5735.88|5735.88|5735.38|5735.38|0
1639731880000|2021-12-17 09:04:40|5736|5736|5736.22|5736.22|5736.22|5736.22|5736|5736|0
1639731900000|2021-12-17 09:05:00|5736.46|5736.46|5735.42|5735.42|5736.46|5736.46|5735.42|5735.42|0
1639731920000|2021-12-17 09:05:20|5735.13|5735.13|5734.68|5734.68|5735.13|5735.13|5734.47|5734.47|0
1639731930000|2021-12-17 09:05:30|5734.66|5734.66|5732.98|5732.98|5734.66|5734.66|5732.98|5732.98|0
1639731940000|2021-12-17 09:05:40|5732.7|5732.7|5732.19|5732.19|5732.7|5732.7|5732.19|5732.19|0
1639731950000|2021-12-17 09:05:50|5731.95|5731.95|5732.17|5732.17|5732.17|5732.17|5731.95|5731.95|0
1639731970000|2021-12-17 09:06:10|5731.88|5731.88|5731.9|5731.9|5732.57|5732.57|5731.88|5731.88|0
1639731980000|2021-12-17 09:06:20|5731.89|5731.89|5730.27|5730.27|5731.89|5731.89|5730.27|5730.27|0
1639731990000|2021-12-17 09:06:30|5730.49|5730.49|5730.64|5730.64|5730.64|5730.64|5730.27|5730.27|0
1639732000000|2021-12-17 09:06:40|5731.07|5731.07|5731.07|5731.07|5731.07|5731.07|5731.07|5731.07|0
1639732010000|2021-12-17 09:06:50|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1639732040000|2021-12-17 09:07:20|5730.85|5730.85|5731.14|5731.14|5731.14|5731.14|5730.85|5730.85|0
1639732050000|2021-12-17 09:07:30|5730.56|5730.56|5729.92|5729.92|5730.56|5730.56|5729.92|5729.92|0
1639732060000|2021-12-17 09:07:40|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|0
1639732070000|2021-12-17 09:07:50|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|0
1639732080000|2021-12-17 09:08:00|5728.89|5728.89|5727.65|5727.65|5728.89|5728.89|5727.65|5727.65|0
1639732090000|2021-12-17 09:08:10|5727.44|5727.44|5724.57|5724.57|5727.44|5727.44|5724.57|5724.57|0
1639732100000|2021-12-17 09:08:20|5724.29|5724.29|5724.15|5724.15|5724.29|5724.29|5724.15|5724.15|0
1639732110000|2021-12-17 09:08:30|5723.72|5723.72|5723.69|5723.69|5723.72|5723.72|5723.19|5723.19|0
1639732120000|2021-12-17 09:08:40|5723.76|5723.76|5723.76|5723.76|5723.76|5723.76|5723.76|5723.76|0
1639732130000|2021-12-17 09:08:50|5724.19|5724.19|5724.83|5724.83|5725.7|5725.7|5724.19|5724.19|0
1639732140000|2021-12-17 09:09:00|5724.4|5724.4|5724.05|5724.05|5724.89|5724.89|5724.05|5724.05|0
1639732150000|2021-12-17 09:09:10|5724.53|5724.53|5724.98|5724.98|5724.98|5724.98|5724.53|5724.53|0
1639732160000|2021-12-17 09:09:20|5724.77|5724.77|5725.2|5725.2|5725.2|5725.2|5724.77|5724.77|0
1639732170000|2021-12-17 09:09:30|5725.44|5725.44|5725.22|5725.22|5725.44|5725.44|5725.22|5725.22|0
1639732180000|2021-12-17 09:09:40|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|0
1639732190000|2021-12-17 09:09:50|5726.3|5726.3|5726.3|5726.3|5726.3|5726.3|5726.3|5726.3|0
1639732200000|2021-12-17 09:10:00|5726.01|5726.01|5727.54|5727.54|5727.54|5727.54|5726.01|5726.01|0
1639732210000|2021-12-17 09:10:10|5727.25|5727.25|5727.48|5727.48|5727.48|5727.48|5727.25|5727.25|0
1639732220000|2021-12-17 09:10:20|5727.46|5727.46|5726.45|5726.45|5727.46|5727.46|5726.45|5726.45|0
1639732230000|2021-12-17 09:10:30|5726.24|5726.24|5726.24|5726.24|5726.45|5726.45|5726.24|5726.24|0
1639732240000|2021-12-17 09:10:40|5726.18|5726.18|5726.4|5726.4|5726.4|5726.4|5726.18|5726.18|0
1639732250000|2021-12-17 09:10:50|5725.75|5725.75|5725.25|5725.25|5725.75|5725.75|5725.25|5725.25|0
1639732260000|2021-12-17 09:11:00|5725.03|5725.03|5724.32|5724.32|5725.03|5725.03|5724.32|5724.32|0
1639732270000|2021-12-17 09:11:10|5724.75|5724.75|5724.96|5724.96|5724.96|5724.96|5724.75|5724.75|0
1639732280000|2021-12-17 09:11:20|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|0
1639732290000|2021-12-17 09:11:30|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|0
1639732300000|2021-12-17 09:11:40|5723.52|5723.52|5722.73|5722.73|5723.52|5723.52|5722.37|5722.37|0
1639732320000|2021-12-17 09:12:00|5722.44|5722.44|5720.88|5720.88|5722.44|5722.44|5720.88|5720.88|0
1639732330000|2021-12-17 09:12:10|5720.45|5720.45|5720.17|5720.17|5720.45|5720.45|5720.17|5720.17|0
1639732350000|2021-12-17 09:12:30|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|0
1639732370000|2021-12-17 09:12:50|5719.5|5719.5|5718.88|5718.88|5719.5|5719.5|5718.88|5718.88|0
1639732380000|2021-12-17 09:13:00|5719.46|5719.46|5718.29|5718.29|5719.46|5719.46|5718.29|5718.29|0
1639732390000|2021-12-17 09:13:10|5718.27|5718.27|5718.58|5718.58|5718.8|5718.8|5718.15|5718.15|0
1639732400000|2021-12-17 09:13:20|5718.59|5718.59|5718.85|5718.85|5718.85|5718.85|5718.59|5718.59|0
1639732410000|2021-12-17 09:13:30|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|5718.86|0
1639732430000|2021-12-17 09:13:50|5719.15|5719.15|5719.15|5719.15|5719.15|5719.15|5719.15|5719.15|0
1639732440000|2021-12-17 09:14:00|5718.93|5718.93|5718.64|5718.64|5719.15|5719.15|5718.64|5718.64|0
1639732450000|2021-12-17 09:14:10|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|0
1639732470000|2021-12-17 09:14:30|5718.07|5718.07|5717.56|5717.56|5718.35|5718.35|5717.56|5717.56|0
1639732480000|2021-12-17 09:14:40|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|5717.27|0
1639732490000|2021-12-17 09:14:50|5717.56|5717.56|5720.44|5720.44|5720.44|5720.44|5717.56|5717.56|0
1639732500000|2021-12-17 09:15:00|5719.86|5719.86|5717.23|5717.23|5720.15|5720.15|5717.23|5717.23|0
1639732510000|2021-12-17 09:15:10|5716.65|5716.65|5716.21|5716.21|5716.65|5716.65|5715.02|5715.02|0
1639732520000|2021-12-17 09:15:20|5717.24|5717.24|5716.81|5716.81|5717.24|5717.24|5715.95|5715.95|0
1639732530000|2021-12-17 09:15:30|5716.23|5716.23|5720.5|5720.5|5720.5|5720.5|5716.23|5716.23|0
1639732540000|2021-12-17 09:15:40|5720.29|5720.29|5719.42|5719.42|5721.29|5721.29|5719.42|5719.42|0
1639732550000|2021-12-17 09:15:50|5719.18|5719.18|5719.17|5719.17|5719.18|5719.18|5719.17|5719.17|0
1639732560000|2021-12-17 09:16:00|5719.22|5719.22|5719.62|5719.62|5719.91|5719.91|5719.22|5719.22|0
1639732570000|2021-12-17 09:16:10|5719.84|5719.84|5720.85|5720.85|5720.85|5720.85|5719.84|5719.84|0
1639732580000|2021-12-17 09:16:20|5722.58|5722.58|5723.81|5723.81|5723.81|5723.81|5722.58|5722.58|0
1639732590000|2021-12-17 09:16:30|5723.52|5723.52|5722.26|5722.26|5723.52|5723.52|5722.26|5722.26|0
1639732600000|2021-12-17 09:16:40|5722.47|5722.47|5722.47|5722.47|5722.47|5722.47|5722.47|5722.47|0
1639732610000|2021-12-17 09:16:50|5723.34|5723.34|5722.33|5722.33|5723.34|5723.34|5722.33|5722.33|0
1639732620000|2021-12-17 09:17:00|5722.04|5722.04|5720.96|5720.96|5722.04|5722.04|5720.96|5720.96|0
1639732630000|2021-12-17 09:17:10|5721.15|5721.15|5721.81|5721.81|5721.81|5721.81|5720.94|5720.94|0
1639732640000|2021-12-17 09:17:20|5722.24|5722.24|5722.24|5722.24|5722.52|5722.52|5721.95|5721.95|0
1639732650000|2021-12-17 09:17:30|5722.02|5722.02|5722.89|5722.89|5722.89|5722.89|5722.02|5722.02|0
1639732660000|2021-12-17 09:17:40|5722.92|5722.92|5723.8|5723.8|5723.82|5723.82|5722.92|5722.92|0
1639732670000|2021-12-17 09:17:50|5724.09|5724.09|5721.04|5721.04|5724.09|5724.09|5721.04|5721.04|0
1639732680000|2021-12-17 09:18:00|5720.46|5720.46|5720.47|5720.47|5720.47|5720.47|5720.41|5720.41|0
1639732690000|2021-12-17 09:18:10|5720.48|5720.48|5719.57|5719.57|5720.52|5720.52|5719.57|5719.57|0
1639732700000|2021-12-17 09:18:20|5718.92|5718.92|5719.32|5719.32|5719.32|5719.32|5718.67|5718.67|0
1639732710000|2021-12-17 09:18:30|5720.03|5720.03|5719.56|5719.56|5720.03|5720.03|5719.56|5719.56|0
1639732720000|2021-12-17 09:18:40|5720.28|5720.28|5720.31|5720.31|5720.31|5720.31|5720.28|5720.28|0
1639732740000|2021-12-17 09:19:00|5720.89|5720.89|5720.79|5720.79|5720.89|5720.89|5720.79|5720.79|0
1639732750000|2021-12-17 09:19:10|5719.33|5719.33|5719.91|5719.91|5719.91|5719.91|5719.33|5719.33|0
1639732760000|2021-12-17 09:19:20|5720.12|5720.12|5719.88|5719.88|5720.12|5720.12|5719.88|5719.88|0
1639732780000|2021-12-17 09:19:40|5720.65|5720.65|5723.42|5723.42|5723.42|5723.42|5720.65|5720.65|0
1639732790000|2021-12-17 09:19:50|5723.71|5723.71|5724.72|5724.72|5724.72|5724.72|5723.71|5723.71|0
1639732800000|2021-12-17 09:20:00|5724.14|5724.14|5722.34|5722.34|5724.62|5724.62|5722.34|5722.34|0
1639732820000|2021-12-17 09:20:20|5722.13|5722.13|5722.34|5722.34|5722.34|5722.34|5722.13|5722.13|0
1639732830000|2021-12-17 09:20:30|5721.72|5721.72|5722.41|5722.41|5722.41|5722.41|5721.72|5721.72|0
1639732840000|2021-12-17 09:20:40|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1639732850000|2021-12-17 09:20:50|5723.95|5723.95|5723.88|5723.88|5724.16|5724.16|5723.88|5723.88|0
1639732860000|2021-12-17 09:21:00|5723.64|5723.64|5722.49|5722.49|5723.69|5723.69|5722.49|5722.49|0
1639732870000|2021-12-17 09:21:10|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|0
1639732880000|2021-12-17 09:21:20|5723.19|5723.19|5724.27|5724.27|5724.27|5724.27|5723.19|5723.19|0
1639732890000|2021-12-17 09:21:30|5724.48|5724.48|5725.06|5725.06|5725.06|5725.06|5724.48|5724.48|0
1639732900000|2021-12-17 09:21:40|5725.32|5725.32|5725.25|5725.25|5726.23|5726.23|5725.25|5725.25|0
1639732910000|2021-12-17 09:21:50|5724.96|5724.96|5721.03|5721.03|5724.96|5724.96|5721.03|5721.03|0
1639732920000|2021-12-17 09:22:00|5720.12|5720.12|5720.12|5720.12|5720.12|5720.12|5720.12|5720.12|0
1639732930000|2021-12-17 09:22:10|5719.33|5719.33|5719.35|5719.35|5719.35|5719.35|5719.33|5719.33|0
1639732950000|2021-12-17 09:22:30|5719.64|5719.64|5718.66|5718.66|5719.64|5719.64|5718.66|5718.66|0
1639732960000|2021-12-17 09:22:40|5718.87|5718.87|5720.08|5720.08|5720.08|5720.08|5718.87|5718.87|0
1639732970000|2021-12-17 09:22:50|5720.95|5720.95|5721.54|5721.54|5721.54|5721.54|5720.95|5720.95|0
1639732980000|2021-12-17 09:23:00|5721.97|5721.97|5724.91|5724.91|5725.12|5725.12|5721.97|5721.97|0
1639732990000|2021-12-17 09:23:10|5725.12|5725.12|5725.12|5725.12|5725.12|5725.12|5725.12|5725.12|0
1639733000000|2021-12-17 09:23:20|5724.89|5724.89|5724.89|5724.89|5724.89|5724.89|5724.89|5724.89|0
1639733010000|2021-12-17 09:23:30|5725.1|5725.1|5726.11|5726.11|5726.11|5726.11|5725.1|5725.1|0
1639733020000|2021-12-17 09:23:40|5726.12|5726.12|5726.77|5726.77|5726.77|5726.77|5726.12|5726.12|0
1639733030000|2021-12-17 09:23:50|5726.75|5726.75|5726.79|5726.79|5726.79|5726.79|5726.75|5726.75|0
1639733040000|2021-12-17 09:24:00|5728.22|5728.22|5729.59|5729.59|5729.59|5729.59|5728.22|5728.22|0
1639733050000|2021-12-17 09:24:10|5730.46|5730.46|5730.58|5730.58|5730.58|5730.58|5729.88|5729.88|0
1639733060000|2021-12-17 09:24:20|5730.12|5730.12|5729.69|5729.69|5730.12|5730.12|5729.69|5729.69|0
1639733070000|2021-12-17 09:24:30|5729.4|5729.4|5729.5|5729.5|5729.5|5729.5|5729.21|5729.21|0
1639733080000|2021-12-17 09:24:40|5729.79|5729.79|5729.62|5729.62|5730.19|5730.19|5729.55|5729.55|0
1639733090000|2021-12-17 09:24:50|5729.33|5729.33|5728.95|5728.95|5729.33|5729.33|5728.45|5728.45|0
1639733100000|2021-12-17 09:25:00|5729.24|5729.24|5729.11|5729.11|5729.24|5729.24|5728.9|5728.9|0
1639733110000|2021-12-17 09:25:10|5729.33|5729.33|5730.23|5730.23|5730.23|5730.23|5729.33|5729.33|0
1639733120000|2021-12-17 09:25:20|5729.95|5729.95|5729.66|5729.66|5729.95|5729.95|5729.66|5729.66|0
1639733130000|2021-12-17 09:25:30|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|0
1639733160000|2021-12-17 09:26:00|5729.15|5729.15|5733.18|5733.18|5733.18|5733.18|5729.15|5729.15|0
1639733170000|2021-12-17 09:26:10|5733.47|5733.47|5733.6|5733.6|5734.89|5734.89|5733.47|5733.47|0
1639733180000|2021-12-17 09:26:20|5732.93|5732.93|5732.19|5732.19|5732.93|5732.93|5732.19|5732.19|0
1639733200000|2021-12-17 09:26:40|5732.4|5732.4|5733.9|5733.9|5733.9|5733.9|5732.4|5732.4|0
1639733210000|2021-12-17 09:26:50|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|5733.69|0
1639733220000|2021-12-17 09:27:00|5732.97|5732.97|5732.75|5732.75|5732.97|5732.97|5732.75|5732.75|0
1639733230000|2021-12-17 09:27:10|5731.75|5731.75|5731.75|5731.75|5731.75|5731.75|5731.75|5731.75|0
1639733240000|2021-12-17 09:27:20|5731.46|5731.46|5731.49|5731.49|5731.49|5731.49|5731.46|5731.46|0
1639733250000|2021-12-17 09:27:30|5731.5|5731.5|5729.64|5729.64|5731.5|5731.5|5729.64|5729.64|0
1639733270000|2021-12-17 09:27:50|5729.42|5729.42|5729.57|5729.57|5729.57|5729.57|5729.42|5729.42|0
1639733280000|2021-12-17 09:28:00|5729.54|5729.54|5730.55|5730.55|5730.55|5730.55|5729.28|5729.28|0
1639733300000|2021-12-17 09:28:20|5730.53|5730.53|5730.54|5730.54|5730.54|5730.54|5730.53|5730.53|0
1639733310000|2021-12-17 09:28:30|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|5728.53|0
1639733320000|2021-12-17 09:28:40|5729.11|5729.11|5728.87|5728.87|5729.11|5729.11|5728.87|5728.87|0
1639733330000|2021-12-17 09:28:50|5728.83|5728.83|5728.8|5728.8|5728.83|5728.83|5728.8|5728.8|0
1639733350000|2021-12-17 09:29:10|5728.86|5728.86|5728.3|5728.3|5728.86|5728.86|5728.3|5728.3|0
1639733360000|2021-12-17 09:29:20|5728.29|5728.29|5727.99|5727.99|5728.29|5728.29|5727.99|5727.99|0
1639733370000|2021-12-17 09:29:30|5728.28|5728.28|5727.99|5727.99|5728.28|5728.28|5727.99|5727.99|0
1639733380000|2021-12-17 09:29:40|5728.21|5728.21|5728.21|5728.21|5728.21|5728.21|5728.21|5728.21|0
1639733400000|2021-12-17 09:30:00|5727.97|5727.97|5728.68|5728.68|5728.9|5728.9|5727.97|5727.97|0
1639733410000|2021-12-17 09:30:10|5728.21|5728.21|5727.68|5727.68|5728.21|5728.21|5727.68|5727.68|0
1639733420000|2021-12-17 09:30:20|5728.26|5728.26|5728.28|5728.28|5728.28|5728.28|5728.26|5728.26|0
1639733430000|2021-12-17 09:30:30|5728.97|5728.97|5729.84|5729.84|5729.84|5729.84|5728.97|5728.97|0
1639733440000|2021-12-17 09:30:40|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|0
1639733450000|2021-12-17 09:30:50|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|5730.56|0
1639733460000|2021-12-17 09:31:00|5730.85|5730.85|5730.06|5730.06|5730.85|5730.85|5730|5730|0
1639733470000|2021-12-17 09:31:10|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|0
1639733480000|2021-12-17 09:31:20|5730.35|5730.35|5729.61|5729.61|5730.35|5730.35|5729.61|5729.61|0
1639733490000|2021-12-17 09:31:30|5729.39|5729.39|5728.82|5728.82|5729.39|5729.39|5728.82|5728.82|0
1639733500000|2021-12-17 09:31:40|5728.58|5728.58|5727.62|5727.62|5728.58|5728.58|5727.62|5727.62|0
1639733510000|2021-12-17 09:31:50|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1639733520000|2021-12-17 09:32:00|5726.59|5726.59|5724.89|5724.89|5726.59|5726.59|5724.89|5724.89|0
1639733530000|2021-12-17 09:32:10|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|0
1639733540000|2021-12-17 09:32:20|5725.15|5725.15|5727.62|5727.62|5727.62|5727.62|5725.15|5725.15|0
1639733550000|2021-12-17 09:32:30|5727.09|5727.09|5727.09|5727.09|5727.09|5727.09|5727.09|5727.09|0
1639733560000|2021-12-17 09:32:40|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|0
1639733570000|2021-12-17 09:32:50|5727.14|5727.14|5727.14|5727.14|5727.14|5727.14|5727.14|5727.14|0
1639733580000|2021-12-17 09:33:00|5727.43|5727.43|5727.94|5727.94|5727.94|5727.94|5727.43|5727.43|0
1639733590000|2021-12-17 09:33:10|5728.17|5728.17|5727.89|5727.89|5728.17|5728.17|5727.89|5727.89|0
1639733610000|2021-12-17 09:33:30|5727.31|5727.31|5727.89|5727.89|5727.89|5727.89|5727.31|5727.31|0
1639733620000|2021-12-17 09:33:40|5727.84|5727.84|5727.86|5727.86|5727.86|5727.86|5727.84|5727.84|0
1639733630000|2021-12-17 09:33:50|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|0
1639733640000|2021-12-17 09:34:00|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.57|5727.57|0
1639733650000|2021-12-17 09:34:10|5727.64|5727.64|5727.64|5727.64|5727.64|5727.64|5727.64|5727.64|0
1639733660000|2021-12-17 09:34:20|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|0
1639733670000|2021-12-17 09:34:30|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|0
1639733680000|2021-12-17 09:34:40|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|0
1639733690000|2021-12-17 09:34:50|5728.19|5728.19|5729.83|5729.83|5729.83|5729.83|5728.19|5728.19|0
1639733700000|2021-12-17 09:35:00|5730.31|5730.31|5730.31|5730.31|5730.31|5730.31|5730.31|5730.31|0
1639733710000|2021-12-17 09:35:10|5732.32|5732.32|5731.36|5731.36|5732.61|5732.61|5731.36|5731.36|0
1639733720000|2021-12-17 09:35:20|5731.58|5731.58|5731.77|5731.77|5732.06|5732.06|5731.58|5731.58|0
1639733740000|2021-12-17 09:35:40|5731.05|5731.05|5730.76|5730.76|5731.05|5731.05|5730.76|5730.76|0
1639733750000|2021-12-17 09:35:50|5730.48|5730.48|5730.04|5730.04|5730.48|5730.48|5730.04|5730.04|0
1639733760000|2021-12-17 09:36:00|5729.57|5729.57|5728.85|5728.85|5729.57|5729.57|5728.85|5728.85|0
1639733770000|2021-12-17 09:36:10|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5728.78|5728.78|0
1639733780000|2021-12-17 09:36:20|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|5728.78|0
1639733790000|2021-12-17 09:36:30|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1639733800000|2021-12-17 09:36:40|5729.93|5729.93|5729.22|5729.22|5729.93|5729.93|5729.22|5729.22|0
1639733810000|2021-12-17 09:36:50|5729.44|5729.44|5729.41|5729.41|5729.44|5729.44|5729.41|5729.41|0
1639733820000|2021-12-17 09:37:00|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|5729.42|0
1639733830000|2021-12-17 09:37:10|5729.66|5729.66|5729.66|5729.66|5729.87|5729.87|5729.66|5729.66|0
1639733840000|2021-12-17 09:37:20|5729.42|5729.42|5729.71|5729.71|5729.71|5729.71|5729.42|5729.42|0
1639733850000|2021-12-17 09:37:30|5730.4|5730.4|5728.74|5728.74|5730.4|5730.4|5728.74|5728.74|0
1639733860000|2021-12-17 09:37:40|5728.5|5728.5|5729.54|5729.54|5730.23|5730.23|5728.5|5728.5|0
1639733870000|2021-12-17 09:37:50|5728.96|5728.96|5728.96|5728.96|5728.96|5728.96|5728.96|5728.96|0
1639733880000|2021-12-17 09:38:00|5729.2|5729.2|5728.66|5728.66|5729.44|5729.44|5728.66|5728.66|0
1639733890000|2021-12-17 09:38:10|5728.88|5728.88|5729.12|5729.12|5729.12|5729.12|5728.88|5728.88|0
1639733900000|2021-12-17 09:38:20|5729.35|5729.35|5729.35|5729.35|5729.35|5729.35|5729.35|5729.35|0
1639733910000|2021-12-17 09:38:30|5729.64|5729.64|5732.31|5732.31|5732.31|5732.31|5729.64|5729.64|0
1639733930000|2021-12-17 09:38:50|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|0
1639733950000|2021-12-17 09:39:10|5733.1|5733.1|5732.81|5732.81|5733.1|5733.1|5732.81|5732.81|0
1639733960000|2021-12-17 09:39:20|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|0
1639733970000|2021-12-17 09:39:30|5733.89|5733.89|5734.11|5734.11|5734.11|5734.11|5733.89|5733.89|0
1639733980000|2021-12-17 09:39:40|5734.15|5734.15|5734.89|5734.89|5734.89|5734.89|5734.15|5734.15|0
1639733990000|2021-12-17 09:39:50|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|0
1639734000000|2021-12-17 09:40:00|5734.89|5734.89|5734.29|5734.29|5734.89|5734.89|5734.29|5734.29|0
1639734010000|2021-12-17 09:40:10|5735|5735|5734.46|5734.46|5735.58|5735.58|5734.46|5734.46|0
1639734020000|2021-12-17 09:40:20|5734.17|5734.17|5731.95|5731.95|5734.46|5734.46|5731.95|5731.95|0
1639734030000|2021-12-17 09:40:30|5731.71|5731.71|5731.65|5731.65|5731.71|5731.71|5731.65|5731.65|0
1639734040000|2021-12-17 09:40:40|5731.62|5731.62|5731.62|5731.62|5731.62|5731.62|5731.62|5731.62|0
1639734050000|2021-12-17 09:40:50|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|0
1639734060000|2021-12-17 09:41:00|5730.88|5730.88|5731.59|5731.59|5731.59|5731.59|5730.88|5730.88|0
1639734070000|2021-12-17 09:41:10|5732.07|5732.07|5731.78|5731.78|5732.07|5732.07|5731.78|5731.78|0
1639734080000|2021-12-17 09:41:20|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1639734100000|2021-12-17 09:41:40|5731.69|5731.69|5731.53|5731.53|5731.69|5731.69|5730.96|5730.96|0
1639734110000|2021-12-17 09:41:50|5731.82|5731.82|5733.12|5733.12|5733.12|5733.12|5731.82|5731.82|0
1639734120000|2021-12-17 09:42:00|5733.74|5733.74|5733.74|5733.74|5734.17|5734.17|5733.74|5733.74|0
1639734140000|2021-12-17 09:42:20|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|0
1639734160000|2021-12-17 09:42:40|5734.75|5734.75|5734.75|5734.75|5734.75|5734.75|5734.75|5734.75|0
1639734170000|2021-12-17 09:42:50|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|0
1639734180000|2021-12-17 09:43:00|5737.7|5737.7|5737.88|5737.88|5738.46|5738.46|5737.7|5737.7|0
1639734190000|2021-12-17 09:43:10|5737.59|5737.59|5736.83|5736.83|5737.59|5737.59|5736.83|5736.83|0
1639734200000|2021-12-17 09:43:20|5736.61|5736.61|5736.91|5736.91|5736.91|5736.91|5736.61|5736.61|0
1639734210000|2021-12-17 09:43:30|5736.92|5736.92|5738.2|5738.2|5738.2|5738.2|5736.91|5736.91|0
1639734220000|2021-12-17 09:43:40|5738.24|5738.24|5738.43|5738.43|5738.43|5738.43|5737.95|5737.95|0
1639734230000|2021-12-17 09:43:50|5739.5|5739.5|5739.78|5739.78|5739.81|5739.81|5739.5|5739.5|0
1639734240000|2021-12-17 09:44:00|5739.49|5739.49|5739.26|5739.26|5739.49|5739.49|5739.26|5739.26|0
1639734250000|2021-12-17 09:44:10|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|5738.78|0
1639734260000|2021-12-17 09:44:20|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|5737.68|0
1639734270000|2021-12-17 09:44:30|5737.39|5737.39|5736.82|5736.82|5737.39|5737.39|5736.82|5736.82|0
1639734280000|2021-12-17 09:44:40|5736.39|5736.39|5736.21|5736.21|5736.39|5736.39|5735.92|5735.92|0
1639734290000|2021-12-17 09:44:50|5735.99|5735.99|5735.99|5735.99|5735.99|5735.99|5735.99|5735.99|0
1639734300000|2021-12-17 09:45:00|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5735.73|5735.73|0
1639734320000|2021-12-17 09:45:20|5735.73|5735.73|5736.02|5736.02|5736.02|5736.02|5735.73|5735.73|0
1639734330000|2021-12-17 09:45:30|5735.11|5735.11|5734.22|5734.22|5735.11|5735.11|5734.22|5734.22|0
1639734340000|2021-12-17 09:45:40|5734.51|5734.51|5734.84|5734.84|5734.84|5734.84|5734.51|5734.51|0
1639734350000|2021-12-17 09:45:50|5734.63|5734.63|5734.63|5734.63|5734.63|5734.63|5734.63|5734.63|0
1639734360000|2021-12-17 09:46:00|5734.92|5734.92|5734.92|5734.92|5734.92|5734.92|5734.92|5734.92|0
1639734370000|2021-12-17 09:46:10|5735.21|5735.21|5736.45|5736.45|5736.74|5736.74|5735.21|5735.21|0
1639734380000|2021-12-17 09:46:20|5736.74|5736.74|5738.24|5738.24|5738.24|5738.24|5736.74|5736.74|0
1639734390000|2021-12-17 09:46:30|5737.95|5737.95|5736.91|5736.91|5737.95|5737.95|5736.91|5736.91|0
1639734400000|2021-12-17 09:46:40|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|0
1639734410000|2021-12-17 09:46:50|5737.2|5737.2|5736.69|5736.69|5737.2|5737.2|5736.69|5736.69|0
1639734420000|2021-12-17 09:47:00|5736.46|5736.46|5735.14|5735.14|5736.46|5736.46|5734.9|5734.9|0
1639734430000|2021-12-17 09:47:10|5735.42|5735.42|5736|5736|5736|5736|5735.42|5735.42|0
1639734440000|2021-12-17 09:47:20|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|5736.02|0
1639734460000|2021-12-17 09:47:40|5736.16|5736.16|5736.45|5736.45|5736.45|5736.45|5736.16|5736.16|0
1639734490000|2021-12-17 09:48:10|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|5736.24|0
1639734500000|2021-12-17 09:48:20|5736.53|5736.53|5738.24|5738.24|5738.24|5738.24|5736.53|5736.53|0
1639734510000|2021-12-17 09:48:30|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5737.67|5737.67|0
1639734530000|2021-12-17 09:48:50|5739.8|5739.8|5740.1|5740.1|5740.1|5740.1|5739.8|5739.8|0
1639734540000|2021-12-17 09:49:00|5740.31|5740.31|5741.08|5741.08|5741.08|5741.08|5740.31|5740.31|0
1639734560000|2021-12-17 09:49:20|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|5740.98|0
1639734570000|2021-12-17 09:49:30|5741.56|5741.56|5741.49|5741.49|5741.56|5741.56|5741.27|5741.27|0
1639734600000|2021-12-17 09:50:00|5741.25|5741.25|5739.84|5739.84|5741.25|5741.25|5739.84|5739.84|0
1639734610000|2021-12-17 09:50:10|5740.13|5740.13|5741.13|5741.13|5741.13|5741.13|5740.13|5740.13|0
1639734620000|2021-12-17 09:50:20|5741.37|5741.37|5742.2|5742.2|5742.2|5742.2|5741.37|5741.37|0
1639734630000|2021-12-17 09:50:30|5742.72|5742.72|5744.52|5744.52|5744.52|5744.52|5742.72|5742.72|0
1639734640000|2021-12-17 09:50:40|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|0
1639734650000|2021-12-17 09:50:50|5745.66|5745.66|5747.23|5747.23|5747.23|5747.23|5745.66|5745.66|0
1639734660000|2021-12-17 09:51:00|5747.22|5747.22|5747.74|5747.74|5747.74|5747.74|5746.92|5746.92|0
1639734670000|2021-12-17 09:51:10|5747.7|5747.7|5747.6|5747.6|5747.89|5747.89|5747.6|5747.6|0
1639734690000|2021-12-17 09:51:30|5747.89|5747.89|5748.61|5748.61|5748.61|5748.61|5747.89|5747.89|0
1639734700000|2021-12-17 09:51:40|5748.59|5748.59|5749.12|5749.12|5749.12|5749.12|5748.59|5748.59|0
1639734710000|2021-12-17 09:51:50|5749.7|5749.7|5748.54|5748.54|5749.7|5749.7|5748.54|5748.54|0
1639734720000|2021-12-17 09:52:00|5748.3|5748.3|5749.19|5749.19|5749.19|5749.19|5748.3|5748.3|0
1639734730000|2021-12-17 09:52:10|5749.66|5749.66|5749.89|5749.89|5749.89|5749.89|5749.66|5749.66|0
1639734740000|2021-12-17 09:52:20|5749.88|5749.88|5751.53|5751.53|5751.53|5751.53|5749.88|5749.88|0
1639734750000|2021-12-17 09:52:30|5751.58|5751.58|5751.58|5751.58|5751.58|5751.58|5751.58|5751.58|0
1639734760000|2021-12-17 09:52:40|5751.49|5751.49|5752|5752|5752.47|5752.47|5751.28|5751.28|0
1639734770000|2021-12-17 09:52:50|5750.32|5750.32|5750.8|5750.8|5750.8|5750.8|5750.32|5750.32|0
1639734780000|2021-12-17 09:53:00|5751.51|5751.51|5753.76|5753.76|5754.72|5754.72|5751.51|5751.51|0
1639734790000|2021-12-17 09:53:10|5754.05|5754.05|5754.85|5754.85|5754.85|5754.85|5754.05|5754.05|0
1639734800000|2021-12-17 09:53:20|5754.27|5754.27|5756.62|5756.62|5756.62|5756.62|5754.27|5754.27|0
1639734810000|2021-12-17 09:53:30|5757.14|5757.14|5755.95|5755.95|5757.14|5757.14|5755.95|5755.95|0
1639734830000|2021-12-17 09:53:50|5757.38|5757.38|5758.68|5758.68|5758.68|5758.68|5757.38|5757.38|0
1639734840000|2021-12-17 09:54:00|5758.72|5758.72|5759.44|5759.44|5759.44|5759.44|5758.72|5758.72|0
1639734850000|2021-12-17 09:54:10|5759.42|5759.42|5759.85|5759.85|5760.86|5760.86|5759.42|5759.42|0
1639734860000|2021-12-17 09:54:20|5760.43|5760.43|5761.1|5761.1|5761.1|5761.1|5760.43|5760.43|0
1639734870000|2021-12-17 09:54:30|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|5760.45|0
1639734880000|2021-12-17 09:54:40|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|0
1639734890000|2021-12-17 09:54:50|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|5760.71|0
1639734900000|2021-12-17 09:55:00|5761|5761|5761.38|5761.38|5761.38|5761.38|5760.42|5760.42|0
1639734910000|2021-12-17 09:55:10|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|0
1639734920000|2021-12-17 09:55:20|5761.08|5761.08|5760.39|5760.39|5761.08|5761.08|5760.39|5760.39|0
1639734930000|2021-12-17 09:55:30|5760.1|5760.1|5760.1|5760.1|5760.1|5760.1|5760.1|5760.1|0
1639734940000|2021-12-17 09:55:40|5760.31|5760.31|5760.91|5760.91|5760.91|5760.91|5760.31|5760.31|0
1639734950000|2021-12-17 09:55:50|5762.27|5762.27|5760.33|5760.33|5762.27|5762.27|5760.33|5760.33|0
1639734960000|2021-12-17 09:56:00|5760.57|5760.57|5761.79|5761.79|5762.08|5762.08|5760.57|5760.57|0
1639734970000|2021-12-17 09:56:10|5762.74|5762.74|5762.98|5762.98|5762.98|5762.98|5762.74|5762.74|0
1639734980000|2021-12-17 09:56:20|5762.74|5762.74|5763.22|5763.22|5763.22|5763.22|5762.74|5762.74|0
1639734990000|2021-12-17 09:56:30|5763.51|5763.51|5763.52|5763.52|5763.52|5763.52|5763.51|5763.51|0
1639735010000|2021-12-17 09:56:50|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|0
1639735020000|2021-12-17 09:57:00|5763.63|5763.63|5763.97|5763.97|5765.24|5765.24|5763.63|5763.63|0
1639735030000|2021-12-17 09:57:10|5763.98|5763.98|5764.65|5764.65|5764.65|5764.65|5763.98|5763.98|0
1639735040000|2021-12-17 09:57:20|5764.89|5764.89|5766.39|5766.39|5766.39|5766.39|5764.89|5764.89|0
1639735070000|2021-12-17 09:57:50|5765.68|5765.68|5765.46|5765.46|5765.68|5765.68|5765.46|5765.46|0
1639735080000|2021-12-17 09:58:00|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|5765.7|0
1639735090000|2021-12-17 09:58:10|5765.41|5765.41|5763.74|5763.74|5765.41|5765.41|5763.74|5763.74|0
1639735100000|2021-12-17 09:58:20|5763.98|5763.98|5763.69|5763.69|5763.98|5763.98|5763.69|5763.69|0
1639735110000|2021-12-17 09:58:30|5763.62|5763.62|5763.06|5763.06|5763.62|5763.62|5763.05|5763.05|0
1639735120000|2021-12-17 09:58:40|5763.02|5763.02|5762.99|5762.99|5763.02|5763.02|5762.99|5762.99|0
1639735130000|2021-12-17 09:58:50|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|0
1639735150000|2021-12-17 09:59:10|5762.85|5762.85|5762.85|5762.85|5762.85|5762.85|5762.85|5762.85|0
1639735170000|2021-12-17 09:59:30|5762.61|5762.61|5762.71|5762.71|5763.28|5763.28|5762.61|5762.61|0
1639735180000|2021-12-17 09:59:40|5762.42|5762.42|5762.71|5762.71|5762.71|5762.71|5762.42|5762.42|0
1639735190000|2021-12-17 09:59:50|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5761.99|5761.99|0
1639735200000|2021-12-17 10:00:00|5762.71|5762.71|5762.27|5762.27|5762.71|5762.71|5762.27|5762.27|0
1639735210000|2021-12-17 10:00:10|5762.94|5762.94|5764.58|5764.58|5764.58|5764.58|5762.94|5762.94|0
1639735220000|2021-12-17 10:00:20|5765.01|5765.01|5765.53|5765.53|5765.75|5765.75|5765.01|5765.01|0
1639735230000|2021-12-17 10:00:30|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|0
1639735240000|2021-12-17 10:00:40|5766.04|5766.04|5765.81|5765.81|5766.04|5766.04|5765.81|5765.81|0
1639735250000|2021-12-17 10:00:50|5766.02|5766.02|5765.59|5765.59|5766.02|5766.02|5765.59|5765.59|0
1639735260000|2021-12-17 10:01:00|5765.38|5765.38|5763.26|5763.26|5765.38|5765.38|5763.26|5763.26|0
1639735270000|2021-12-17 10:01:10|5763.47|5763.47|5761.11|5761.11|5763.47|5763.47|5761.11|5761.11|0
1639735280000|2021-12-17 10:01:20|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|0
1639735300000|2021-12-17 10:01:40|5760.53|5760.53|5760.32|5760.32|5760.53|5760.53|5760.32|5760.32|0
1639735310000|2021-12-17 10:01:50|5760.9|5760.9|5762.4|5762.4|5762.4|5762.4|5760.9|5760.9|0
1639735360000|2021-12-17 10:02:40|5761.47|5761.47|5760.81|5760.81|5761.47|5761.47|5760.52|5760.52|0
1639735370000|2021-12-17 10:02:50|5760.38|5760.38|5760.38|5760.38|5760.38|5760.38|5760.38|5760.38|0
1639735390000|2021-12-17 10:03:10|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|0
1639735400000|2021-12-17 10:03:20|5761.52|5761.52|5761.55|5761.55|5761.55|5761.55|5761.52|5761.52|0
1639735420000|2021-12-17 10:03:40|5761.26|5761.26|5760.63|5760.63|5761.26|5761.26|5760.63|5760.63|0
1639735430000|2021-12-17 10:03:50|5760.05|5760.05|5759.62|5759.62|5760.05|5760.05|5759.62|5759.62|0
1639735440000|2021-12-17 10:04:00|5758.19|5758.19|5756.73|5756.73|5758.19|5758.19|5756.73|5756.73|0
1639735450000|2021-12-17 10:04:10|5757.59|5757.59|5758.16|5758.16|5758.16|5758.16|5757.59|5757.59|0
1639735460000|2021-12-17 10:04:20|5757.88|5757.88|5758.16|5758.16|5758.16|5758.16|5757.88|5757.88|0
1639735470000|2021-12-17 10:04:30|5758.38|5758.38|5758.35|5758.35|5758.52|5758.52|5758.35|5758.35|0
1639735480000|2021-12-17 10:04:40|5758.06|5758.06|5757.85|5757.85|5758.35|5758.35|5757.85|5757.85|0
1639735490000|2021-12-17 10:04:50|5757.56|5757.56|5757.85|5757.85|5757.85|5757.85|5757.56|5757.56|0
1639735500000|2021-12-17 10:05:00|5758.32|5758.32|5759.97|5759.97|5760.26|5760.26|5758.32|5758.32|0
1639735510000|2021-12-17 10:05:10|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|5759.68|0
1639735520000|2021-12-17 10:05:20|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|5759.4|0
1639735530000|2021-12-17 10:05:30|5759.68|5759.68|5759.21|5759.21|5759.68|5759.68|5759.21|5759.21|0
1639735540000|2021-12-17 10:05:40|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1639735550000|2021-12-17 10:05:50|5760.17|5760.17|5762.15|5762.15|5762.15|5762.15|5760.17|5760.17|0
1639735560000|2021-12-17 10:06:00|5763.22|5763.22|5763.17|5763.17|5763.75|5763.75|5763.17|5763.17|0
1639735570000|2021-12-17 10:06:10|5762.96|5762.96|5762.96|5762.96|5762.96|5762.96|5762.74|5762.74|0
1639735580000|2021-12-17 10:06:20|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1639735590000|2021-12-17 10:06:30|5762.72|5762.72|5763.01|5763.01|5763.01|5763.01|5762.72|5762.72|0
1639735610000|2021-12-17 10:06:50|5762.79|5762.79|5763.08|5763.08|5763.08|5763.08|5762.79|5762.79|0
1639735620000|2021-12-17 10:07:00|5762.79|5762.79|5762.35|5762.35|5762.79|5762.79|5762.35|5762.35|0
1639735630000|2021-12-17 10:07:10|5762.06|5762.06|5762.06|5762.06|5762.06|5762.06|5761.77|5761.77|0
1639735640000|2021-12-17 10:07:20|5762.64|5762.64|5762.27|5762.27|5762.64|5762.64|5761.98|5761.98|0
1639735650000|2021-12-17 10:07:30|5762.51|5762.51|5763.04|5763.04|5763.04|5763.04|5762.51|5762.51|0
1639735660000|2021-12-17 10:07:40|5763.33|5763.33|5763.68|5763.68|5763.68|5763.68|5763.04|5763.04|0
1639735670000|2021-12-17 10:07:50|5763.73|5763.73|5763.73|5763.73|5763.73|5763.73|5763.73|5763.73|0
1639735680000|2021-12-17 10:08:00|5762.54|5762.54|5762.25|5762.25|5762.54|5762.54|5762.25|5762.25|0
1639735690000|2021-12-17 10:08:10|5762.2|5762.2|5761.43|5761.43|5762.2|5762.2|5761.43|5761.43|0
1639735700000|2021-12-17 10:08:20|5761|5761|5761.62|5761.62|5761.91|5761.91|5759.85|5759.85|0
1639735710000|2021-12-17 10:08:30|5761.91|5761.91|5761.86|5761.86|5761.91|5761.91|5761.62|5761.62|0
1639735720000|2021-12-17 10:08:40|5761.43|5761.43|5761.19|5761.19|5761.43|5761.43|5761.19|5761.19|0
1639735730000|2021-12-17 10:08:50|5760.91|5760.91|5761.79|5761.79|5761.79|5761.79|5760.91|5760.91|0
1639735740000|2021-12-17 10:09:00|5761.55|5761.55|5761.55|5761.55|5761.55|5761.55|5761.55|5761.55|0
1639735750000|2021-12-17 10:09:10|5761.07|5761.07|5760.14|5760.14|5761.07|5761.07|5760.14|5760.14|0
1639735760000|2021-12-17 10:09:20|5759.85|5759.85|5760.14|5760.14|5760.14|5760.14|5759.85|5759.85|0
1639735770000|2021-12-17 10:09:30|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|0
1639735780000|2021-12-17 10:09:40|5760.14|5760.14|5758.55|5758.55|5760.14|5760.14|5758.55|5758.55|0
1639735790000|2021-12-17 10:09:50|5758.08|5758.08|5757.5|5757.5|5758.08|5758.08|5757.5|5757.5|0
1639736100000|2021-12-17 10:15:00|5757.45|5757.45|5754.54|5754.54|5757.45|5757.45|5754.54|5754.54|0
1639736110000|2021-12-17 10:15:10|5754.33|5754.33|5748.22|5748.22|5754.33|5754.33|5744.05|5744.05|0
1639736120000|2021-12-17 10:15:20|5749.09|5749.09|5744.13|5744.13|5749.33|5749.33|5744.13|5744.13|0
1639736130000|2021-12-17 10:15:30|5744.42|5744.42|5744.65|5744.65|5744.65|5744.65|5744.42|5744.42|0
1639736140000|2021-12-17 10:15:40|5743.28|5743.28|5742.06|5742.06|5743.28|5743.28|5742.06|5742.06|0
1639736150000|2021-12-17 10:15:50|5742.07|5742.07|5741.33|5741.33|5742.36|5742.36|5741.04|5741.04|0
1639736160000|2021-12-17 10:16:00|5740.9|5740.9|5738.13|5738.13|5740.9|5740.9|5737.36|5737.36|0
1639736170000|2021-12-17 10:16:10|5738.36|5738.36|5739.81|5739.81|5739.81|5739.81|5738.36|5738.36|0
1639736180000|2021-12-17 10:16:20|5740.24|5740.24|5740.53|5740.53|5740.53|5740.53|5740.24|5740.24|0
1639736190000|2021-12-17 10:16:30|5741.17|5741.17|5744.24|5744.24|5744.24|5744.24|5741.17|5741.17|0
1639736200000|2021-12-17 10:16:40|5745.68|5745.68|5748.07|5748.07|5748.07|5748.07|5745.39|5745.39|0
1639736210000|2021-12-17 10:16:50|5747.78|5747.78|5748|5748|5748|5748|5747.78|5747.78|0
1639736220000|2021-12-17 10:17:00|5748.01|5748.01|5749.17|5749.17|5750.03|5750.03|5748.01|5748.01|0
1639736230000|2021-12-17 10:17:10|5748.88|5748.88|5746.7|5746.7|5748.88|5748.88|5745.83|5745.83|0
1639736240000|2021-12-17 10:17:20|5746.91|5746.91|5748.13|5748.13|5748.37|5748.37|5746.91|5746.91|0
1639736250000|2021-12-17 10:17:30|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1639736260000|2021-12-17 10:17:40|5748.42|5748.42|5749.37|5749.37|5749.48|5749.48|5748.42|5748.42|0
1639736270000|2021-12-17 10:17:50|5751.52|5751.52|5751.07|5751.07|5751.52|5751.52|5751.07|5751.07|0
1639736280000|2021-12-17 10:18:00|5751.01|5751.01|5750.58|5750.58|5751.02|5751.02|5750.55|5750.55|0
1639736290000|2021-12-17 10:18:10|5750.87|5750.87|5751.08|5751.08|5751.19|5751.19|5749.83|5749.83|0
1639736300000|2021-12-17 10:18:20|5751.37|5751.37|5751.37|5751.37|5751.66|5751.66|5751.37|5751.37|0
1639736310000|2021-12-17 10:18:30|5751.08|5751.08|5749.65|5749.65|5751.08|5751.08|5749.65|5749.65|0
1639736320000|2021-12-17 10:18:40|5749.94|5749.94|5750.41|5750.41|5750.41|5750.41|5749.94|5749.94|0
1639736330000|2021-12-17 10:18:50|5750.12|5750.12|5749.97|5749.97|5750.12|5750.12|5749.97|5749.97|0
1639736340000|2021-12-17 10:19:00|5750|5750|5749.71|5749.71|5750|5750|5749.71|5749.71|0
1639736350000|2021-12-17 10:19:10|5749.47|5749.47|5748.51|5748.51|5749.47|5749.47|5748.51|5748.51|0
1639736360000|2021-12-17 10:19:20|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|0
1639736370000|2021-12-17 10:19:30|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|0
1639736380000|2021-12-17 10:19:40|5749.23|5749.23|5748.44|5748.44|5749.23|5749.23|5748.44|5748.44|0
1639736390000|2021-12-17 10:19:50|5747.96|5747.96|5747.72|5747.72|5747.96|5747.96|5747.72|5747.72|0
1639736400000|2021-12-17 10:20:00|5747.96|5747.96|5748.83|5748.83|5748.83|5748.83|5747.96|5747.96|0
1639736410000|2021-12-17 10:20:10|5748.61|5748.61|5748.01|5748.01|5748.61|5748.61|5748.01|5748.01|0
1639736420000|2021-12-17 10:20:20|5748.25|5748.25|5749.74|5749.74|5749.74|5749.74|5748.25|5748.25|0
1639736430000|2021-12-17 10:20:30|5749.96|5749.96|5751.51|5751.51|5751.51|5751.51|5749.96|5749.96|0
1639736450000|2021-12-17 10:20:50|5752.08|5752.08|5752.3|5752.3|5752.59|5752.59|5752.01|5752.01|0
1639736460000|2021-12-17 10:21:00|5752.34|5752.34|5752.93|5752.93|5753.44|5753.44|5752.34|5752.34|0
1639736470000|2021-12-17 10:21:10|5752.72|5752.72|5752.7|5752.7|5752.72|5752.72|5752.48|5752.48|0
1639736490000|2021-12-17 10:21:30|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|0
1639736500000|2021-12-17 10:21:40|5752.19|5752.19|5751.45|5751.45|5752.19|5752.19|5751.45|5751.45|0
1639736510000|2021-12-17 10:21:50|5751.5|5751.5|5753.3|5753.3|5753.3|5753.3|5751.5|5751.5|0
1639736520000|2021-12-17 10:22:00|5754.25|5754.25|5756.08|5756.08|5756.08|5756.08|5754.25|5754.25|0
1639736530000|2021-12-17 10:22:10|5755.86|5755.86|5755.55|5755.55|5755.86|5755.86|5755.55|5755.55|0
1639736540000|2021-12-17 10:22:20|5755.6|5755.6|5754.74|5754.74|5755.6|5755.6|5754.64|5754.64|0
1639736550000|2021-12-17 10:22:30|5754.75|5754.75|5754.7|5754.7|5754.75|5754.75|5754.7|5754.7|0
1639736560000|2021-12-17 10:22:40|5754.92|5754.92|5755.21|5755.21|5755.21|5755.21|5754.92|5754.92|0
1639736570000|2021-12-17 10:22:50|5757.26|5757.26|5757.26|5757.26|5757.26|5757.26|5757.26|5757.26|0
1639736580000|2021-12-17 10:23:00|5757.55|5757.55|5755.44|5755.44|5757.55|5757.55|5755.44|5755.44|0
1639736590000|2021-12-17 10:23:10|5755.46|5755.46|5755.03|5755.03|5755.46|5755.46|5755.03|5755.03|0
1639736600000|2021-12-17 10:23:20|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|0
1639736610000|2021-12-17 10:23:30|5755.32|5755.32|5755.32|5755.32|5755.32|5755.32|5755.32|5755.32|0
1639736620000|2021-12-17 10:23:40|5755.61|5755.61|5755.56|5755.56|5755.61|5755.61|5755.32|5755.32|0
1639736640000|2021-12-17 10:24:00|5756.21|5756.21|5759.32|5759.32|5759.32|5759.32|5756.21|5756.21|0
1639736650000|2021-12-17 10:24:10|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1639736660000|2021-12-17 10:24:20|5759.32|5759.32|5759.56|5759.56|5759.56|5759.56|5759.32|5759.32|0
1639736670000|2021-12-17 10:24:30|5759.78|5759.78|5759.73|5759.73|5759.78|5759.78|5758.98|5758.98|0
1639736680000|2021-12-17 10:24:40|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|5759.44|0
1639736690000|2021-12-17 10:24:50|5759.22|5759.22|5759.2|5759.2|5759.22|5759.22|5759.2|5759.2|0
1639736700000|2021-12-17 10:25:00|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|5758.48|0
1639736710000|2021-12-17 10:25:10|5758.19|5758.19|5757.74|5757.74|5758.19|5758.19|5757.74|5757.74|0
1639736720000|2021-12-17 10:25:20|5757.67|5757.67|5758.24|5758.24|5758.24|5758.24|5757.67|5757.67|0
1639736730000|2021-12-17 10:25:30|5757.96|5757.96|5757.67|5757.67|5758.24|5758.24|5757.67|5757.67|0
1639736740000|2021-12-17 10:25:40|5757.96|5757.96|5758.96|5758.96|5759.46|5759.46|5757.96|5757.96|0
1639736750000|2021-12-17 10:25:50|5758.67|5758.67|5758.38|5758.38|5758.67|5758.67|5758.38|5758.38|0
1639736760000|2021-12-17 10:26:00|5757.43|5757.43|5757.43|5757.43|5757.43|5757.43|5757.43|5757.43|0
1639736770000|2021-12-17 10:26:10|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|5757.14|0
1639736800000|2021-12-17 10:26:40|5757.13|5757.13|5755.84|5755.84|5757.13|5757.13|5755.84|5755.84|0
1639736810000|2021-12-17 10:26:50|5756.06|5756.06|5756.06|5756.06|5756.34|5756.34|5756.06|5756.06|0
1639736820000|2021-12-17 10:27:00|5755.84|5755.84|5755.79|5755.79|5755.87|5755.87|5755.64|5755.64|0
1639736830000|2021-12-17 10:27:10|5755.55|5755.55|5755.12|5755.12|5755.55|5755.55|5755.12|5755.12|0
1639736840000|2021-12-17 10:27:20|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|0
1639736850000|2021-12-17 10:27:30|5754.11|5754.11|5753.53|5753.53|5754.11|5754.11|5753.53|5753.53|0
1639736860000|2021-12-17 10:27:40|5753.31|5753.31|5752.64|5752.64|5753.31|5753.31|5752.64|5752.64|0
1639736870000|2021-12-17 10:27:50|5752.43|5752.43|5753.05|5753.05|5753.34|5753.34|5752.43|5752.43|0
1639736880000|2021-12-17 10:28:00|5753.26|5753.26|5753.28|5753.28|5753.98|5753.98|5753.26|5753.26|0
1639736890000|2021-12-17 10:28:10|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|5753.52|0
1639736910000|2021-12-17 10:28:30|5753.81|5753.81|5754.24|5754.24|5754.24|5754.24|5753.81|5753.81|0
1639736920000|2021-12-17 10:28:40|5754.53|5754.53|5755.82|5755.82|5756.61|5756.61|5754.53|5754.53|0
1639736930000|2021-12-17 10:28:50|5755.34|5755.34|5755.77|5755.77|5755.77|5755.77|5755.34|5755.34|0
1639736940000|2021-12-17 10:29:00|5755.53|5755.53|5754.1|5754.1|5755.53|5755.53|5754.1|5754.1|0
1639736960000|2021-12-17 10:29:20|5753.09|5753.09|5753.59|5753.59|5753.59|5753.59|5753.09|5753.09|0
1639736970000|2021-12-17 10:29:30|5753.88|5753.88|5754.19|5754.19|5754.4|5754.4|5753.88|5753.88|0
1639736980000|2021-12-17 10:29:40|5753.95|5753.95|5752.29|5752.29|5753.95|5753.95|5752.29|5752.29|0
1639736990000|2021-12-17 10:29:50|5752|5752|5752|5752|5752.21|5752.21|5752|5752|0
1639737000000|2021-12-17 10:30:00|5751.71|5751.71|5751.42|5751.42|5751.71|5751.71|5751.42|5751.42|0
1639737010000|2021-12-17 10:30:10|5751.37|5751.37|5751.37|5751.37|5751.37|5751.37|5751.37|5751.37|0
1639737020000|2021-12-17 10:30:20|5751.14|5751.14|5749.15|5749.15|5751.14|5751.14|5748.91|5748.91|0
1639737030000|2021-12-17 10:30:30|5748.67|5748.67|5748.33|5748.33|5748.67|5748.67|5748.33|5748.33|0
1639737040000|2021-12-17 10:30:40|5748.32|5748.32|5748.89|5748.89|5748.89|5748.89|5748.31|5748.31|0
1639737050000|2021-12-17 10:30:50|5748.6|5748.6|5748.6|5748.6|5748.6|5748.6|5748.31|5748.31|0
1639737060000|2021-12-17 10:31:00|5748.89|5748.89|5748.6|5748.6|5748.89|5748.89|5748.6|5748.6|0
1639737070000|2021-12-17 10:31:10|5748.63|5748.63|5750.37|5750.37|5750.37|5750.37|5748.63|5748.63|0
1639737080000|2021-12-17 10:31:20|5749.79|5749.79|5751.59|5751.59|5751.59|5751.59|5749.79|5749.79|0
1639737090000|2021-12-17 10:31:30|5751.3|5751.3|5752.64|5752.64|5752.64|5752.64|5750.72|5750.72|0
1639737110000|2021-12-17 10:31:50|5753.29|5753.29|5753.5|5753.5|5753.5|5753.5|5753.29|5753.29|0
1639737120000|2021-12-17 10:32:00|5753.79|5753.79|5754.22|5754.22|5754.22|5754.22|5753.79|5753.79|0
1639737130000|2021-12-17 10:32:10|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1639737140000|2021-12-17 10:32:20|5753.92|5753.92|5754.16|5754.16|5754.37|5754.37|5753.92|5753.92|0
1639737150000|2021-12-17 10:32:30|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|5754.44|0
1639737160000|2021-12-17 10:32:40|5754.21|5754.21|5753.3|5753.3|5754.21|5754.21|5753.3|5753.3|0
1639737170000|2021-12-17 10:32:50|5752.72|5752.72|5750.78|5750.78|5752.72|5752.72|5750.78|5750.78|0
1639737180000|2021-12-17 10:33:00|5750.57|5750.57|5750.28|5750.28|5750.57|5750.57|5750.28|5750.28|0
1639737190000|2021-12-17 10:33:10|5750.04|5750.04|5749.75|5749.75|5750.04|5750.04|5749.75|5749.75|0
1639737200000|2021-12-17 10:33:20|5750.04|5750.04|5749.46|5749.46|5750.04|5750.04|5749.46|5749.46|0
1639737210000|2021-12-17 10:33:30|5749.03|5749.03|5748.79|5748.79|5749.03|5749.03|5748.79|5748.79|0
1639737230000|2021-12-17 10:33:50|5748.58|5748.58|5748.79|5748.79|5748.79|5748.79|5748.58|5748.58|0
1639737240000|2021-12-17 10:34:00|5749.03|5749.03|5748.69|5748.69|5749.27|5749.27|5748.69|5748.69|0
1639737250000|2021-12-17 10:34:10|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|0
1639737260000|2021-12-17 10:34:20|5747.76|5747.76|5748.34|5748.34|5748.34|5748.34|5747.76|5747.76|0
1639737270000|2021-12-17 10:34:30|5747.62|5747.62|5749.54|5749.54|5749.54|5749.54|5747.62|5747.62|0
1639737290000|2021-12-17 10:34:50|5749.52|5749.52|5750.05|5750.05|5750.05|5750.05|5749.52|5749.52|0
1639737300000|2021-12-17 10:35:00|5750.53|5750.53|5751.22|5751.22|5751.46|5751.46|5750.29|5750.29|0
1639737310000|2021-12-17 10:35:10|5750.93|5750.93|5752.92|5752.92|5752.92|5752.92|5750.93|5750.93|0
1639737320000|2021-12-17 10:35:20|5752.63|5752.63|5752.06|5752.06|5752.63|5752.63|5752.06|5752.06|0
1639737330000|2021-12-17 10:35:30|5751.63|5751.63|5752.13|5752.13|5752.13|5752.13|5751.63|5751.63|0
1639737340000|2021-12-17 10:35:40|5752.61|5752.61|5752.61|5752.61|5752.61|5752.61|5752.61|5752.61|0
1639737350000|2021-12-17 10:35:50|5753.04|5753.04|5752.82|5752.82|5753.04|5753.04|5752.82|5752.82|0
1639737360000|2021-12-17 10:36:00|5752.35|5752.35|5751.84|5751.84|5752.56|5752.56|5751.84|5751.84|0
1639737370000|2021-12-17 10:36:10|5752.53|5752.53|5752.53|5752.53|5752.53|5752.53|5752.53|5752.53|0
1639737380000|2021-12-17 10:36:20|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|0
1639737390000|2021-12-17 10:36:30|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|5751.63|0
1639737400000|2021-12-17 10:36:40|5750.65|5750.65|5748.82|5748.82|5750.65|5750.65|5748.59|5748.59|0
1639737410000|2021-12-17 10:36:50|5749.06|5749.06|5749.64|5749.64|5749.64|5749.64|5749.06|5749.06|0
1639737420000|2021-12-17 10:37:00|5750.31|5750.31|5750.08|5750.08|5750.32|5750.32|5750.08|5750.08|0
1639737440000|2021-12-17 10:37:20|5750.37|5750.37|5750.95|5750.95|5750.95|5750.95|5750.37|5750.37|0
1639737450000|2021-12-17 10:37:30|5750.37|5750.37|5751.44|5751.44|5751.73|5751.73|5750.37|5750.37|0
1639737460000|2021-12-17 10:37:40|5752.02|5752.02|5750.01|5750.01|5752.02|5752.02|5750.01|5750.01|0
1639737470000|2021-12-17 10:37:50|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|5749.58|0
1639737480000|2021-12-17 10:38:00|5749.79|5749.79|5749.5|5749.5|5749.79|5749.79|5749.5|5749.5|0
1639737490000|2021-12-17 10:38:10|5749.07|5749.07|5748.57|5748.57|5749.07|5749.07|5748.57|5748.57|0
1639737500000|2021-12-17 10:38:20|5748.09|5748.09|5747.8|5747.8|5748.09|5748.09|5747.8|5747.8|0
1639737510000|2021-12-17 10:38:30|5747.78|5747.78|5748.35|5748.35|5748.35|5748.35|5747.78|5747.78|0
1639737520000|2021-12-17 10:38:40|5748.14|5748.14|5748.14|5748.14|5748.38|5748.38|5747.9|5747.9|0
1639737530000|2021-12-17 10:38:50|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|0
1639737550000|2021-12-17 10:39:10|5747.76|5747.76|5747.95|5747.95|5748.23|5748.23|5747.76|5747.76|0
1639737560000|2021-12-17 10:39:20|5747.47|5747.47|5746.22|5746.22|5747.47|5747.47|5746.22|5746.22|0
1639737580000|2021-12-17 10:39:40|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|0
1639737590000|2021-12-17 10:39:50|5745.29|5745.29|5746.48|5746.48|5746.48|5746.48|5744.57|5744.57|0
1639737600000|2021-12-17 10:40:00|5747.49|5747.49|5746.27|5746.27|5747.49|5747.49|5745.69|5745.69|0
1639737610000|2021-12-17 10:40:10|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|0
1639737620000|2021-12-17 10:40:20|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|5746.99|0
1639737640000|2021-12-17 10:40:40|5746.77|5746.77|5747.64|5747.64|5747.64|5747.64|5746.56|5746.56|0
1639737660000|2021-12-17 10:41:00|5747.43|5747.43|5746.95|5746.95|5747.43|5747.43|5746.95|5746.95|0
1639737670000|2021-12-17 10:41:10|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|0
1639737690000|2021-12-17 10:41:30|5747.95|5747.95|5747.88|5747.88|5747.95|5747.95|5747.88|5747.88|0
1639737700000|2021-12-17 10:41:40|5747.3|5747.3|5746.83|5746.83|5747.3|5747.3|5746.83|5746.83|0
1639737710000|2021-12-17 10:41:50|5745.4|5745.4|5745.12|5745.12|5745.4|5745.4|5745.12|5745.12|0
1639737720000|2021-12-17 10:42:00|5745.15|5745.15|5745.08|5745.08|5745.15|5745.15|5745.08|5745.08|0
1639737730000|2021-12-17 10:42:10|5745.11|5745.11|5746|5746|5746.43|5746.43|5745.05|5745.05|0
1639737740000|2021-12-17 10:42:20|5745.97|5745.97|5744.17|5744.17|5745.97|5745.97|5744.17|5744.17|0
1639737750000|2021-12-17 10:42:30|5743.88|5743.88|5742.76|5742.76|5743.93|5743.93|5742.76|5742.76|0
1639737770000|2021-12-17 10:42:50|5742.55|5742.55|5742.76|5742.76|5742.76|5742.76|5742.55|5742.55|0
1639737780000|2021-12-17 10:43:00|5742.67|5742.67|5741.54|5741.54|5742.67|5742.67|5741.54|5741.54|0
1639737790000|2021-12-17 10:43:10|5739.81|5739.81|5737.16|5737.16|5739.81|5739.81|5737.16|5737.16|0
1639737810000|2021-12-17 10:43:30|5737.14|5737.14|5738.18|5738.18|5738.18|5738.18|5737.14|5737.14|0
1639737820000|2021-12-17 10:43:40|5737.96|5737.96|5738.68|5738.68|5738.68|5738.68|5737.96|5737.96|0
1639737840000|2021-12-17 10:44:00|5738.66|5738.66|5741.26|5741.26|5741.26|5741.26|5738.66|5738.66|0
1639737850000|2021-12-17 10:44:10|5740.78|5740.78|5740.77|5740.77|5740.78|5740.78|5740.77|5740.77|0
1639737860000|2021-12-17 10:44:20|5741.34|5741.34|5741.58|5741.58|5741.58|5741.58|5741.34|5741.34|0
1639737870000|2021-12-17 10:44:30|5741.34|5741.34|5741.63|5741.63|5741.92|5741.92|5741.34|5741.34|0
1639737880000|2021-12-17 10:44:40|5741.92|5741.92|5741.13|5741.13|5741.92|5741.92|5741.13|5741.13|0
1639737890000|2021-12-17 10:44:50|5740.89|5740.89|5741.18|5741.18|5741.18|5741.18|5740.89|5740.89|0
1639737900000|2021-12-17 10:45:00|5741.82|5741.82|5742.54|5742.54|5742.54|5742.54|5741.82|5741.82|0
1639737910000|2021-12-17 10:45:10|5742.75|5742.75|5743.53|5743.53|5743.53|5743.53|5742.75|5742.75|0
1639737920000|2021-12-17 10:45:20|5743.82|5743.82|5743.53|5743.53|5744.11|5744.11|5743.53|5743.53|0
1639737930000|2021-12-17 10:45:30|5744.87|5744.87|5744.85|5744.85|5745.16|5745.16|5744.85|5744.85|0
1639737940000|2021-12-17 10:45:40|5744.13|5744.13|5742.94|5742.94|5744.13|5744.13|5742.94|5742.94|0
1639737960000|2021-12-17 10:46:00|5742.65|5742.65|5744.88|5744.88|5744.88|5744.88|5742.65|5742.65|0
1639737970000|2021-12-17 10:46:10|5745.86|5745.86|5746.29|5746.29|5746.29|5746.29|5745.86|5745.86|0
1639737980000|2021-12-17 10:46:20|5746|5746|5745.29|5745.29|5746|5746|5745.29|5745.29|0
1639737990000|2021-12-17 10:46:30|5745.53|5745.53|5745.1|5745.1|5745.53|5745.53|5745.1|5745.1|0
1639738000000|2021-12-17 10:46:40|5744.81|5744.81|5744.33|5744.33|5744.81|5744.81|5744.33|5744.33|0
1639738010000|2021-12-17 10:46:50|5743.61|5743.61|5743.45|5743.45|5743.66|5743.66|5743.45|5743.45|0
1639738030000|2021-12-17 10:47:10|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|5743.23|0
1639738040000|2021-12-17 10:47:20|5743|5743|5743|5743|5743|5743|5743|5743|0
1639738050000|2021-12-17 10:47:30|5743.9|5743.9|5744.7|5744.7|5744.7|5744.7|5743.9|5743.9|0
1639738060000|2021-12-17 10:47:40|5744.91|5744.91|5745.39|5745.39|5745.39|5745.39|5744.91|5744.91|0
1639738070000|2021-12-17 10:47:50|5745.1|5745.1|5745.1|5745.1|5745.1|5745.1|5745.1|5745.1|0
1639738080000|2021-12-17 10:48:00|5744.81|5744.81|5744.52|5744.52|5744.81|5744.81|5744.52|5744.52|0
1639738090000|2021-12-17 10:48:10|5743.88|5743.88|5743.16|5743.16|5743.88|5743.88|5743.16|5743.16|0
1639738100000|2021-12-17 10:48:20|5744.12|5744.12|5743.99|5743.99|5744.21|5744.21|5743.99|5743.99|0
1639738110000|2021-12-17 10:48:30|5744.21|5744.21|5744.71|5744.71|5744.71|5744.71|5744.21|5744.21|0
1639738120000|2021-12-17 10:48:40|5744.49|5744.49|5743.66|5743.66|5744.71|5744.71|5743.66|5743.66|0
1639738130000|2021-12-17 10:48:50|5742.72|5742.72|5742.34|5742.34|5742.72|5742.72|5742.34|5742.34|0
1639738150000|2021-12-17 10:49:10|5742.63|5742.63|5742.85|5742.85|5742.85|5742.85|5742.63|5742.63|0
1639738160000|2021-12-17 10:49:20|5742.56|5742.56|5742.13|5742.13|5742.56|5742.56|5742.13|5742.13|0
1639738170000|2021-12-17 10:49:30|5741.84|5741.84|5741.62|5741.62|5741.84|5741.84|5741.55|5741.55|0
1639738190000|2021-12-17 10:49:50|5741.41|5741.41|5740.46|5740.46|5742.27|5742.27|5740.46|5740.46|0
1639738200000|2021-12-17 10:50:00|5740.53|5740.53|5739.81|5739.81|5740.53|5740.53|5739.52|5739.52|0
1639738210000|2021-12-17 10:50:10|5739.09|5739.09|5740.74|5740.74|5740.74|5740.74|5738.54|5738.54|0
1639738220000|2021-12-17 10:50:20|5741.03|5741.03|5739.92|5739.92|5741.05|5741.05|5739.42|5739.42|0
1639738230000|2021-12-17 10:50:30|5739.06|5739.06|5737.33|5737.33|5739.06|5739.06|5737.33|5737.33|0
1639738240000|2021-12-17 10:50:40|5737.04|5737.04|5734.74|5734.74|5737.06|5737.06|5734.74|5734.74|0
1639738250000|2021-12-17 10:50:50|5734.24|5734.24|5732.72|5732.72|5734.52|5734.52|5732.72|5732.72|0
1639738260000|2021-12-17 10:51:00|5733|5733|5733.62|5733.62|5734.63|5734.63|5733|5733|0
1639738270000|2021-12-17 10:51:10|5733.33|5733.33|5732.32|5732.32|5734.26|5734.26|5732.32|5732.32|0
1639738280000|2021-12-17 10:51:20|5731.89|5731.89|5731.57|5731.57|5732.43|5732.43|5731.57|5731.57|0
1639738290000|2021-12-17 10:51:30|5730.92|5730.92|5729.09|5729.09|5731.5|5731.5|5728.8|5728.8|0
1639738300000|2021-12-17 10:51:40|5728.37|5728.37|5725.04|5725.04|5728.92|5728.92|5725.04|5725.04|0
1639738310000|2021-12-17 10:51:50|5725.02|5725.02|5725.66|5725.66|5725.66|5725.66|5725.02|5725.02|0
1639738320000|2021-12-17 10:52:00|5725.64|5725.64|5726.99|5726.99|5727.28|5727.28|5724.27|5724.27|0
1639738330000|2021-12-17 10:52:10|5727.28|5727.28|5726.46|5726.46|5727.5|5727.5|5725.96|5725.96|0
1639738340000|2021-12-17 10:52:20|5726.43|5726.43|5726.09|5726.09|5726.95|5726.95|5726.09|5726.09|0
1639738350000|2021-12-17 10:52:30|5725.87|5725.87|5725.32|5725.32|5726.21|5726.21|5725.03|5725.03|0
1639738360000|2021-12-17 10:52:40|5725.61|5725.61|5724.87|5724.87|5725.9|5725.9|5724|5724|0
1639738370000|2021-12-17 10:52:50|5724.58|5724.58|5723.67|5723.67|5724.58|5724.58|5723|5723|0
1639738380000|2021-12-17 10:53:00|5722.52|5722.52|5723.33|5723.33|5723.67|5723.67|5722.52|5722.52|0
1639738390000|2021-12-17 10:53:10|5723.62|5723.62|5723.13|5723.13|5724.19|5724.19|5723.13|5723.13|0
1639738400000|2021-12-17 10:53:20|5723.71|5723.71|5722.92|5722.92|5724|5724|5722.92|5722.92|0
1639738410000|2021-12-17 10:53:30|5723.5|5723.5|5722.39|5722.39|5723.5|5723.5|5722.39|5722.39|0
1639738420000|2021-12-17 10:53:40|5722.38|5722.38|5719.62|5719.62|5722.38|5722.38|5719.62|5719.62|0
1639738430000|2021-12-17 10:53:50|5719.91|5719.91|5721.03|5721.03|5721.95|5721.95|5719.33|5719.33|0
1639738440000|2021-12-17 10:54:00|5720.74|5720.74|5721.89|5721.89|5722.11|5722.11|5720.74|5720.74|0
1639738450000|2021-12-17 10:54:10|5721.68|5721.68|5721.75|5721.75|5722.24|5722.24|5721.68|5721.68|0
1639738460000|2021-12-17 10:54:20|5722.18|5722.18|5722.97|5722.97|5722.99|5722.99|5722.18|5722.18|0
1639738470000|2021-12-17 10:54:30|5722.76|5722.76|5721.46|5721.46|5723.05|5723.05|5721.46|5721.46|0
1639738480000|2021-12-17 10:54:40|5721.25|5721.25|5721.53|5721.53|5722.31|5722.31|5720.67|5720.67|0
1639738490000|2021-12-17 10:54:50|5721.25|5721.25|5722.85|5722.85|5722.86|5722.86|5721.25|5721.25|0
1639738500000|2021-12-17 10:55:00|5722.63|5722.63|5721.54|5721.54|5722.63|5722.63|5721.54|5721.54|0
1639738510000|2021-12-17 10:55:10|5721.75|5721.75|5720.89|5720.89|5721.75|5721.75|5719.97|5719.97|0
1639738520000|2021-12-17 10:55:20|5721.39|5721.39|5720.6|5720.6|5721.46|5721.46|5720.6|5720.6|0
1639738530000|2021-12-17 10:55:30|5720.31|5720.31|5721.29|5721.29|5721.87|5721.87|5720.31|5720.31|0
1639738540000|2021-12-17 10:55:40|5721.58|5721.58|5720.57|5720.57|5721.87|5721.87|5720.57|5720.57|0
1639738550000|2021-12-17 10:55:50|5720.86|5720.86|5720.5|5720.5|5721.65|5721.65|5720.5|5720.5|0
1639738560000|2021-12-17 10:56:00|5721.36|5721.36|5721.65|5721.65|5721.65|5721.65|5720.93|5720.93|0
1639738570000|2021-12-17 10:56:10|5723.35|5723.35|5722.09|5722.09|5723.63|5723.63|5722.09|5722.09|0
1639738580000|2021-12-17 10:56:20|5722.67|5722.67|5723.48|5723.48|5723.77|5723.77|5722.67|5722.67|0
1639738590000|2021-12-17 10:56:30|5723.77|5723.77|5723.81|5723.81|5724.66|5724.66|5723.77|5723.77|0
1639738600000|2021-12-17 10:56:40|5723.53|5723.53|5723.38|5723.38|5724.18|5724.18|5722.52|5722.52|0
1639738610000|2021-12-17 10:56:50|5723.6|5723.6|5724.74|5724.74|5724.74|5724.74|5723.6|5723.6|0
1639738620000|2021-12-17 10:57:00|5724.52|5724.52|5722.5|5722.5|5724.52|5724.52|5722.5|5722.5|0
1639738630000|2021-12-17 10:57:10|5722.21|5722.21|5721.13|5721.13|5722.21|5722.21|5721.13|5721.13|0
1639738640000|2021-12-17 10:57:20|5720.84|5720.84|5719.9|5719.9|5721.06|5721.06|5719.9|5719.9|0
1639738650000|2021-12-17 10:57:30|5720.77|5720.77|5717.68|5717.68|5720.77|5720.77|5716.65|5716.65|0
1639738660000|2021-12-17 10:57:40|5717.39|5717.39|5718.1|5718.1|5719.01|5719.01|5717.39|5717.39|0
1639738670000|2021-12-17 10:57:50|5718.39|5718.39|5719.76|5719.76|5719.76|5719.76|5718.39|5718.39|0
1639738680000|2021-12-17 10:58:00|5719.97|5719.97|5719.4|5719.4|5719.97|5719.97|5719.11|5719.11|0
1639738690000|2021-12-17 10:58:10|5719.69|5719.69|5719.29|5719.29|5720|5720|5719|5719|0
1639738700000|2021-12-17 10:58:20|5719|5719|5718.63|5718.63|5719.32|5719.32|5718.54|5718.54|0
1639738710000|2021-12-17 10:58:30|5718.06|5718.06|5720.69|5720.69|5721.55|5721.55|5718.06|5718.06|0
1639738720000|2021-12-17 10:58:40|5720.97|5720.97|5720.4|5720.4|5721.26|5721.26|5720.4|5720.4|0
1639738730000|2021-12-17 10:58:50|5721.06|5721.06|5722.59|5722.59|5722.81|5722.81|5721.06|5721.06|0
1639738740000|2021-12-17 10:59:00|5721.83|5721.83|5720.17|5720.17|5721.83|5721.83|5720.17|5720.17|0
1639738750000|2021-12-17 10:59:10|5720.15|5720.15|5720.21|5720.21|5721.21|5721.21|5719.89|5719.89|0
1639738760000|2021-12-17 10:59:20|5720.68|5720.68|5718.87|5718.87|5720.68|5720.68|5718.87|5718.87|0
1639738770000|2021-12-17 10:59:30|5718.58|5718.58|5719.11|5719.11|5719.16|5719.16|5718.58|5718.58|0
1639738780000|2021-12-17 10:59:40|5718.82|5718.82|5722.09|5722.09|5722.38|5722.38|5718.82|5718.82|0
1639738790000|2021-12-17 10:59:50|5721.28|5721.28|5723.25|5723.25|5723.25|5723.25|5721.28|5721.28|0
1639738800000|2021-12-17 11:00:00|5723.23|5723.23|5722.61|5722.61|5723.23|5723.23|5722.08|5722.08|0
1639738810000|2021-12-17 11:00:10|5722.82|5722.82|5722.32|5722.32|5722.82|5722.82|5722.32|5722.32|0
1639738830000|2021-12-17 11:00:30|5724.12|5724.12|5727.8|5727.8|5727.8|5727.8|5723.95|5723.95|0
1639738840000|2021-12-17 11:00:40|5728.05|5728.05|5734.11|5734.11|5734.11|5734.11|5728.05|5728.05|0
1639738850000|2021-12-17 11:00:50|5734.83|5734.83|5735.69|5735.69|5736.15|5736.15|5734.83|5734.83|0
1639738860000|2021-12-17 11:01:00|5735.91|5735.91|5731.43|5731.43|5735.91|5735.91|5731.43|5731.43|0
1639738870000|2021-12-17 11:01:10|5731|5731|5729.34|5729.34|5731|5731|5729.05|5729.05|0
1639738880000|2021-12-17 11:01:20|5729.91|5729.91|5731.62|5731.62|5731.62|5731.62|5729.91|5729.91|0
1639738890000|2021-12-17 11:01:30|5731.33|5731.33|5730.66|5730.66|5731.33|5731.33|5730.66|5730.66|0
1639738900000|2021-12-17 11:01:40|5730.37|5730.37|5731.71|5731.71|5732.19|5732.19|5730.37|5730.37|0
1639738910000|2021-12-17 11:01:50|5732|5732|5730.78|5730.78|5732|5732|5730.78|5730.78|0
1639738920000|2021-12-17 11:02:00|5731.06|5731.06|5730.08|5730.08|5731.06|5731.06|5730.08|5730.08|0
1639738930000|2021-12-17 11:02:10|5730.56|5730.56|5731.14|5731.14|5732.15|5732.15|5730.56|5730.56|0
1639738940000|2021-12-17 11:02:20|5731.57|5731.57|5732|5732|5732.24|5732.24|5731.57|5731.57|0
1639738950000|2021-12-17 11:02:30|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|0
1639738960000|2021-12-17 11:02:40|5731.71|5731.71|5731.28|5731.28|5731.71|5731.71|5731.28|5731.28|0
1639738970000|2021-12-17 11:02:50|5730.99|5730.99|5728.49|5728.49|5730.99|5730.99|5728.49|5728.49|0
1639738980000|2021-12-17 11:03:00|5727.69|5727.69|5727.81|5727.81|5727.89|5727.89|5727.6|5727.6|0
1639738990000|2021-12-17 11:03:10|5727.53|5727.53|5728|5728|5728|5728|5727.53|5727.53|0
1639739000000|2021-12-17 11:03:20|5728.29|5728.29|5729.23|5729.23|5729.23|5729.23|5728.29|5728.29|0
1639739010000|2021-12-17 11:03:30|5728.94|5728.94|5727.93|5727.93|5728.94|5728.94|5727.93|5727.93|0
1639739020000|2021-12-17 11:03:40|5728.51|5728.51|5728.43|5728.43|5728.51|5728.51|5728.22|5728.22|0
1639739030000|2021-12-17 11:03:50|5728.14|5728.14|5729.65|5729.65|5729.65|5729.65|5728.14|5728.14|0
1639739040000|2021-12-17 11:04:00|5729.87|5729.87|5732.73|5732.73|5732.73|5732.73|5729.87|5729.87|0
1639739050000|2021-12-17 11:04:10|5732.02|5732.02|5730.14|5730.14|5732.02|5732.02|5730.14|5730.14|0
1639739060000|2021-12-17 11:04:20|5729.19|5729.19|5728.89|5728.89|5729.2|5729.2|5728.89|5728.89|0
1639739070000|2021-12-17 11:04:30|5728.31|5728.31|5727.01|5727.01|5728.31|5728.31|5727.01|5727.01|0
1639739080000|2021-12-17 11:04:40|5726.53|5726.53|5726.52|5726.52|5726.53|5726.53|5726.52|5726.52|0
1639739090000|2021-12-17 11:04:50|5726.28|5726.28|5725.23|5725.23|5726.28|5726.28|5725.23|5725.23|0
1639739100000|2021-12-17 11:05:00|5724.8|5724.8|5725.09|5725.09|5725.09|5725.09|5724.8|5724.8|0
1639739110000|2021-12-17 11:05:10|5724.58|5724.58|5724.83|5724.83|5724.83|5724.83|5723.82|5723.82|0
1639739120000|2021-12-17 11:05:20|5725.3|5725.3|5725.76|5725.76|5726.57|5726.57|5725.3|5725.3|0
1639739130000|2021-12-17 11:05:30|5726.05|5726.05|5726.05|5726.05|5726.05|5726.05|5726.05|5726.05|0
1639739140000|2021-12-17 11:05:40|5726.62|5726.62|5726.32|5726.32|5726.62|5726.62|5726.32|5726.32|0
1639739150000|2021-12-17 11:05:50|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|0
1639739160000|2021-12-17 11:06:00|5726.46|5726.46|5726.18|5726.18|5726.46|5726.46|5726.18|5726.18|0
1639739170000|2021-12-17 11:06:10|5726.65|5726.65|5727.23|5727.23|5727.52|5727.52|5726.65|5726.65|0
1639739180000|2021-12-17 11:06:20|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|0
1639739190000|2021-12-17 11:06:30|5728.38|5728.38|5728.38|5728.38|5728.38|5728.38|5728.38|5728.38|0
1639739200000|2021-12-17 11:06:40|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|0
1639739210000|2021-12-17 11:06:50|5727.87|5727.87|5726.86|5726.86|5727.87|5727.87|5726.86|5726.86|0
1639739220000|2021-12-17 11:07:00|5726.57|5726.57|5726.48|5726.48|5726.57|5726.57|5726.48|5726.48|0
1639739230000|2021-12-17 11:07:10|5726.19|5726.19|5726.19|5726.19|5726.19|5726.19|5726.19|5726.19|0
1639739240000|2021-12-17 11:07:20|5725.54|5725.54|5725.54|5725.54|5725.54|5725.54|5725.54|5725.54|0
1639739250000|2021-12-17 11:07:30|5724.56|5724.56|5725.64|5725.64|5725.64|5725.64|5724.56|5724.56|0
1639739260000|2021-12-17 11:07:40|5726.07|5726.07|5728.63|5728.63|5728.63|5728.63|5726.05|5726.05|0
1639739270000|2021-12-17 11:07:50|5729.21|5729.21|5729|5729|5729.79|5729.79|5729|5729|0
1639739280000|2021-12-17 11:08:00|5729.04|5729.04|5729.04|5729.04|5729.04|5729.04|5729.04|5729.04|0
1639739290000|2021-12-17 11:08:10|5729.01|5729.01|5727.75|5727.75|5729.01|5729.01|5727.75|5727.75|0
1639739300000|2021-12-17 11:08:20|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|0
1639739310000|2021-12-17 11:08:30|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|0
1639739320000|2021-12-17 11:08:40|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|5727.46|0
1639739330000|2021-12-17 11:08:50|5728.04|5728.04|5728.04|5728.04|5728.04|5728.04|5728.04|5728.04|0
1639739350000|2021-12-17 11:09:10|5727.75|5727.75|5728.62|5728.62|5728.62|5728.62|5727.75|5727.75|0
1639739360000|2021-12-17 11:09:20|5728.83|5728.83|5728.83|5728.83|5728.83|5728.83|5728.83|5728.83|0
1639739370000|2021-12-17 11:09:30|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|5727.88|0
1639739380000|2021-12-17 11:09:40|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|5727.3|0
1639739390000|2021-12-17 11:09:50|5727.01|5727.01|5727.01|5727.01|5727.01|5727.01|5727.01|5727.01|0
1639739400000|2021-12-17 11:10:00|5727.3|5727.3|5728.38|5728.38|5728.38|5728.38|5727.3|5727.3|0
1639739410000|2021-12-17 11:10:10|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|0
1639739420000|2021-12-17 11:10:20|5729.53|5729.53|5729.82|5729.82|5729.82|5729.82|5729.53|5729.53|0
1639739430000|2021-12-17 11:10:30|5729.24|5729.24|5729.27|5729.27|5729.27|5729.27|5729.24|5729.24|0
1639739440000|2021-12-17 11:10:40|5728.84|5728.84|5728.4|5728.4|5728.84|5728.84|5728.4|5728.4|0
1639739460000|2021-12-17 11:11:00|5727.25|5727.25|5727.03|5727.03|5727.25|5727.25|5727.03|5727.03|0
1639739480000|2021-12-17 11:11:20|5727.32|5727.32|5727.31|5727.31|5727.32|5727.32|5727.31|5727.31|0
1639739490000|2021-12-17 11:11:30|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1639739500000|2021-12-17 11:11:40|5727.31|5727.31|5727.53|5727.53|5727.53|5727.53|5727.31|5727.31|0
1639739510000|2021-12-17 11:11:50|5726.95|5726.95|5727.53|5727.53|5727.81|5727.81|5726.95|5726.95|0
1639739520000|2021-12-17 11:12:00|5727.57|5727.57|5727.99|5727.99|5728|5728|5727.57|5727.57|0
1639739540000|2021-12-17 11:12:20|5729.15|5729.15|5730.2|5730.2|5730.2|5730.2|5729.15|5729.15|0
1639739560000|2021-12-17 11:12:40|5730.24|5730.24|5732.04|5732.04|5732.4|5732.4|5730.24|5730.24|0
1639739570000|2021-12-17 11:12:50|5732.62|5732.62|5732.63|5732.63|5732.63|5732.63|5732.62|5732.62|0
1639739580000|2021-12-17 11:13:00|5733.82|5733.82|5731.63|5731.63|5733.82|5733.82|5731.63|5731.63|0
1639739590000|2021-12-17 11:13:10|5731.92|5731.92|5731.49|5731.49|5731.92|5731.92|5731.49|5731.49|0
1639739610000|2021-12-17 11:13:30|5730.63|5730.63|5730.63|5730.63|5730.63|5730.63|5730.63|5730.63|0
1639739620000|2021-12-17 11:13:40|5730.34|5730.34|5729.49|5729.49|5730.35|5730.35|5729.49|5729.49|0
1639739640000|2021-12-17 11:14:00|5727.58|5727.58|5727.58|5727.58|5727.58|5727.58|5727.58|5727.58|0
1639739650000|2021-12-17 11:14:10|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|0
1639739660000|2021-12-17 11:14:20|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1639739670000|2021-12-17 11:14:30|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|0
1639739680000|2021-12-17 11:14:40|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|5727.37|0
1639739700000|2021-12-17 11:15:00|5726.86|5726.86|5727.13|5727.13|5727.13|5727.13|5726.39|5726.39|0
1639739710000|2021-12-17 11:15:10|5727.12|5727.12|5728.5|5728.5|5728.5|5728.5|5727.12|5727.12|0
1639739720000|2021-12-17 11:15:20|5729.3|5729.3|5729.99|5729.99|5729.99|5729.99|5729.3|5729.3|0
1639739730000|2021-12-17 11:15:30|5729.51|5729.51|5729.22|5729.22|5729.51|5729.51|5729.22|5729.22|0
1639739740000|2021-12-17 11:15:40|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|0
1639739770000|2021-12-17 11:16:10|5729.51|5729.51|5728.87|5728.87|5729.51|5729.51|5728.65|5728.65|0
1639739780000|2021-12-17 11:16:20|5728.88|5728.88|5728.58|5728.58|5728.88|5728.88|5728.58|5728.58|0
1639739790000|2021-12-17 11:16:30|5728.87|5728.87|5729.44|5729.44|5729.44|5729.44|5728.87|5728.87|0
1639739800000|2021-12-17 11:16:40|5729.16|5729.16|5729.08|5729.08|5729.16|5729.16|5728.87|5728.87|0
1639739810000|2021-12-17 11:16:50|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1639739830000|2021-12-17 11:17:10|5729.25|5729.25|5729.03|5729.03|5729.25|5729.25|5729.03|5729.03|0
1639739840000|2021-12-17 11:17:20|5728.82|5728.82|5728.27|5728.27|5728.82|5728.82|5728.27|5728.27|0
1639739850000|2021-12-17 11:17:30|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|5728.92|0
1639739860000|2021-12-17 11:17:40|5728.34|5728.34|5727.26|5727.26|5728.34|5728.34|5727.26|5727.26|0
1639739880000|2021-12-17 11:18:00|5727.25|5727.25|5726.06|5726.06|5727.25|5727.25|5726.06|5726.06|0
1639739900000|2021-12-17 11:18:20|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|0
1639739910000|2021-12-17 11:18:30|5725.63|5725.63|5725.98|5725.98|5725.98|5725.98|5725.05|5725.05|0
1639739920000|2021-12-17 11:18:40|5725.69|5725.69|5725.26|5725.26|5725.69|5725.69|5725.26|5725.26|0
1639739930000|2021-12-17 11:18:50|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|0
1639739940000|2021-12-17 11:19:00|5725.64|5725.64|5725.54|5725.54|5725.64|5725.64|5725.54|5725.54|0
1639739950000|2021-12-17 11:19:10|5725.3|5725.3|5725.3|5725.3|5725.3|5725.3|5725.3|5725.3|0
1639739980000|2021-12-17 11:19:40|5724.87|5724.87|5724.92|5724.92|5724.92|5724.92|5724.87|5724.87|0
1639740000000|2021-12-17 11:20:00|5724.88|5724.88|5725.17|5725.17|5725.17|5725.17|5724.88|5724.88|0
1639740010000|2021-12-17 11:20:10|5725.18|5725.18|5725.43|5725.43|5725.43|5725.43|5725.18|5725.18|0
1639740020000|2021-12-17 11:20:20|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|0
1639740030000|2021-12-17 11:20:30|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|5723.21|0
1639740040000|2021-12-17 11:20:40|5723.78|5723.78|5723.78|5723.78|5723.78|5723.78|5723.78|5723.78|0
1639740050000|2021-12-17 11:20:50|5724.07|5724.07|5724.29|5724.29|5724.29|5724.29|5724.07|5724.07|0
1639740070000|2021-12-17 11:21:10|5724.58|5724.58|5724.81|5724.81|5724.81|5724.81|5724.58|5724.58|0
1639740080000|2021-12-17 11:21:20|5725.1|5725.1|5725.39|5725.39|5725.61|5725.61|5725.1|5725.1|0
1639740100000|2021-12-17 11:21:40|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1639740120000|2021-12-17 11:22:00|5725.12|5725.12|5726.1|5726.1|5726.1|5726.1|5725.12|5725.12|0
1639740130000|2021-12-17 11:22:10|5726.39|5726.39|5726.68|5726.68|5726.68|5726.68|5726.39|5726.39|0
1639740150000|2021-12-17 11:22:30|5727.11|5727.11|5729.83|5729.83|5729.83|5729.83|5727.11|5727.11|0
1639740160000|2021-12-17 11:22:40|5730.91|5730.91|5730.19|5730.19|5730.91|5730.91|5730.19|5730.19|0
1639740170000|2021-12-17 11:22:50|5730.69|5730.69|5730.71|5730.71|5730.71|5730.71|5730.69|5730.69|0
1639740180000|2021-12-17 11:23:00|5730.42|5730.42|5729.99|5729.99|5730.42|5730.42|5729.99|5729.99|0
1639740190000|2021-12-17 11:23:10|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|0
1639740200000|2021-12-17 11:23:20|5729.41|5729.41|5728.41|5728.41|5729.41|5729.41|5728.41|5728.41|0
1639740210000|2021-12-17 11:23:30|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|0
1639740230000|2021-12-17 11:23:50|5729.27|5729.27|5729.56|5729.56|5729.56|5729.56|5729.27|5729.27|0
1639740240000|2021-12-17 11:24:00|5729.1|5729.1|5730.42|5730.42|5730.42|5730.42|5729.1|5729.1|0
1639740250000|2021-12-17 11:24:10|5730.64|5730.64|5731.59|5731.59|5731.88|5731.88|5730.64|5730.64|0
1639740260000|2021-12-17 11:24:20|5731.3|5731.3|5731.3|5731.3|5731.3|5731.3|5731.3|5731.3|0
1639740280000|2021-12-17 11:24:40|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|5731.59|0
1639740290000|2021-12-17 11:24:50|5731.3|5731.3|5731.28|5731.28|5731.3|5731.3|5731.28|5731.28|0
1639740300000|2021-12-17 11:25:00|5731.71|5731.71|5731.23|5731.23|5731.71|5731.71|5731.23|5731.23|0
1639740310000|2021-12-17 11:25:10|5731.47|5731.47|5731.47|5731.47|5731.47|5731.47|5731.47|5731.47|0
1639740320000|2021-12-17 11:25:20|5731.18|5731.18|5731.76|5731.76|5731.76|5731.76|5730.97|5730.97|0
1639740340000|2021-12-17 11:25:40|5731.54|5731.54|5731.26|5731.26|5731.54|5731.54|5730.97|5730.97|0
1639740350000|2021-12-17 11:25:50|5730.97|5730.97|5731.9|5731.9|5731.9|5731.9|5730.97|5730.97|0
1639740370000|2021-12-17 11:26:10|5731.69|5731.69|5731.4|5731.4|5731.69|5731.69|5731.4|5731.4|0
1639740380000|2021-12-17 11:26:20|5730.89|5730.89|5730.11|5730.11|5730.89|5730.89|5730.08|5730.08|0
1639740390000|2021-12-17 11:26:30|5729.68|5729.68|5729.4|5729.4|5729.68|5729.68|5729.4|5729.4|0
1639740400000|2021-12-17 11:26:40|5728.54|5728.54|5727.99|5727.99|5728.54|5728.54|5727.99|5727.99|0
1639740410000|2021-12-17 11:26:50|5728.42|5728.42|5728.64|5728.64|5728.64|5728.64|5728.42|5728.42|0
1639740420000|2021-12-17 11:27:00|5727.19|5727.19|5727.27|5727.27|5727.27|5727.27|5726.98|5726.98|0
1639740430000|2021-12-17 11:27:10|5728.22|5728.22|5728.7|5728.7|5728.7|5728.7|5728.22|5728.22|0
1639740440000|2021-12-17 11:27:20|5728.65|5728.65|5728.65|5728.65|5728.65|5728.65|5728.65|5728.65|0
1639740450000|2021-12-17 11:27:30|5728.94|5728.94|5727.98|5727.98|5728.94|5728.94|5727.98|5727.98|0
1639740460000|2021-12-17 11:27:40|5727.51|5727.51|5728.46|5728.46|5728.46|5728.46|5727.51|5727.51|0
1639740470000|2021-12-17 11:27:50|5729.04|5729.04|5729.42|5729.42|5730.19|5730.19|5729.04|5729.04|0
1639740480000|2021-12-17 11:28:00|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1639740500000|2021-12-17 11:28:20|5729.9|5729.9|5729.61|5729.61|5729.9|5729.9|5729.61|5729.61|0
1639740510000|2021-12-17 11:28:30|5730.4|5730.4|5731.72|5731.72|5731.72|5731.72|5730.4|5730.4|0
1639740520000|2021-12-17 11:28:40|5731.43|5731.43|5731.43|5731.43|5731.43|5731.43|5731.43|5731.43|0
1639740530000|2021-12-17 11:28:50|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|5731.64|0
1639740540000|2021-12-17 11:29:00|5731.86|5731.86|5732.33|5732.33|5732.33|5732.33|5731.86|5731.86|0
1639740550000|2021-12-17 11:29:10|5731.62|5731.62|5731.12|5731.12|5731.62|5731.62|5731.12|5731.12|0
1639740560000|2021-12-17 11:29:20|5730.42|5730.42|5730.13|5730.13|5730.42|5730.42|5730.13|5730.13|0
1639740570000|2021-12-17 11:29:30|5730.42|5730.42|5730.42|5730.42|5730.42|5730.42|5730.42|5730.42|0
1639740580000|2021-12-17 11:29:40|5730.41|5730.41|5729.97|5729.97|5730.41|5730.41|5729.97|5729.97|0
1639740590000|2021-12-17 11:29:50|5729.68|5729.68|5730.11|5730.11|5730.11|5730.11|5729.68|5729.68|0
1639740600000|2021-12-17 11:30:00|5730.19|5730.19|5731.64|5731.64|5731.64|5731.64|5730.19|5730.19|0
1639740610000|2021-12-17 11:30:10|5731.41|5731.41|5732.84|5732.84|5732.84|5732.84|5731.17|5731.17|0
1639740620000|2021-12-17 11:30:20|5732.6|5732.6|5732.89|5732.89|5732.89|5732.89|5732.6|5732.6|0
1639740630000|2021-12-17 11:30:30|5734.09|5734.09|5734.54|5734.54|5734.54|5734.54|5734.09|5734.09|0
1639740640000|2021-12-17 11:30:40|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|5734.25|0
1639740660000|2021-12-17 11:31:00|5733.78|5733.78|5733.34|5733.34|5733.78|5733.78|5733.34|5733.34|0
1639740670000|2021-12-17 11:31:10|5733.06|5733.06|5732.84|5732.84|5733.06|5733.06|5732.6|5732.6|0
1639740680000|2021-12-17 11:31:20|5732.36|5732.36|5732.15|5732.15|5732.36|5732.36|5732.15|5732.15|0
1639740690000|2021-12-17 11:31:30|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1639740700000|2021-12-17 11:31:40|5731.85|5731.85|5731.56|5731.56|5731.85|5731.85|5731.56|5731.56|0
1639740720000|2021-12-17 11:32:00|5731.35|5731.35|5731.35|5731.35|5731.35|5731.35|5731.35|5731.35|0
1639740730000|2021-12-17 11:32:10|5731.13|5731.13|5730.88|5730.88|5731.13|5731.13|5730.84|5730.84|0
1639740740000|2021-12-17 11:32:20|5729.16|5729.16|5728.73|5728.73|5729.16|5729.16|5728.73|5728.73|0
1639740750000|2021-12-17 11:32:30|5728.75|5728.75|5726.88|5726.88|5728.75|5728.75|5726.88|5726.88|0
1639740760000|2021-12-17 11:32:40|5727.74|5727.74|5728.03|5728.03|5728.03|5728.03|5727.74|5727.74|0
1639740790000|2021-12-17 11:33:10|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|0
1639740810000|2021-12-17 11:33:30|5728.08|5728.08|5727.85|5727.85|5728.08|5728.08|5727.85|5727.85|0
1639740830000|2021-12-17 11:33:50|5727.56|5727.56|5727.85|5727.85|5728.06|5728.06|5727.56|5727.56|0
1639740840000|2021-12-17 11:34:00|5727.56|5727.56|5727.56|5727.56|5727.56|5727.56|5727.56|5727.56|0
1639740850000|2021-12-17 11:34:10|5727.85|5727.85|5728.08|5728.08|5728.08|5728.08|5727.85|5727.85|0
1639740860000|2021-12-17 11:34:20|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1639740900000|2021-12-17 11:35:00|5727.34|5727.34|5727.34|5727.34|5727.34|5727.34|5727.34|5727.34|0
1639740920000|2021-12-17 11:35:20|5727.06|5727.06|5727.02|5727.02|5727.06|5727.06|5727.02|5727.02|0
1639740940000|2021-12-17 11:35:40|5726.44|5726.44|5726.01|5726.01|5726.44|5726.44|5726.01|5726.01|0
1639740950000|2021-12-17 11:35:50|5726.88|5726.88|5726.16|5726.16|5726.88|5726.88|5726.16|5726.16|0
1639740960000|2021-12-17 11:36:00|5725.92|5725.92|5725.16|5725.16|5725.92|5725.92|5725.16|5725.16|0
1639740970000|2021-12-17 11:36:10|5725.12|5725.12|5725.12|5725.12|5725.12|5725.12|5725.12|5725.12|0
1639740980000|2021-12-17 11:36:20|5724.9|5724.9|5723.97|5723.97|5724.9|5724.9|5723.97|5723.97|0
1639741000000|2021-12-17 11:36:40|5723.68|5723.68|5723.47|5723.47|5723.68|5723.68|5723.47|5723.47|0
1639741020000|2021-12-17 11:37:00|5723.92|5723.92|5724.71|5724.71|5724.71|5724.71|5723.92|5723.92|0
1639741050000|2021-12-17 11:37:30|5725|5725|5726.85|5726.85|5726.85|5726.85|5725|5725|0
1639741060000|2021-12-17 11:37:40|5727.09|5727.09|5728.24|5728.24|5728.24|5728.24|5727.09|5727.09|0
1639741070000|2021-12-17 11:37:50|5728.46|5728.46|5728.17|5728.17|5728.46|5728.46|5728.17|5728.17|0
1639741080000|2021-12-17 11:38:00|5727.95|5727.95|5729.22|5729.22|5729.22|5729.22|5727.95|5727.95|0
1639741090000|2021-12-17 11:38:10|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|0
1639741120000|2021-12-17 11:38:40|5729.22|5729.22|5729.44|5729.44|5729.44|5729.44|5729.22|5729.22|0
1639741130000|2021-12-17 11:38:50|5729.94|5729.94|5729.97|5729.97|5729.97|5729.97|5729.94|5729.94|0
1639741140000|2021-12-17 11:39:00|5729.68|5729.68|5729.89|5729.89|5730.11|5730.11|5729.68|5729.68|0
1639741150000|2021-12-17 11:39:10|5730.18|5730.18|5732.14|5732.14|5732.14|5732.14|5730.18|5730.18|0
1639741180000|2021-12-17 11:39:40|5731.04|5731.04|5731.33|5731.33|5731.33|5731.33|5730.82|5730.82|0
1639741190000|2021-12-17 11:39:50|5731.11|5731.11|5731.1|5731.1|5731.11|5731.11|5731.1|5731.1|0
1639741200000|2021-12-17 11:40:00|5731.08|5731.08|5731.8|5731.8|5731.8|5731.8|5731.08|5731.08|0
1639741210000|2021-12-17 11:40:10|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|5732.23|0
1639741220000|2021-12-17 11:40:20|5731.99|5731.99|5731.49|5731.49|5731.99|5731.99|5731.49|5731.49|0
1639741230000|2021-12-17 11:40:30|5731.73|5731.73|5732.23|5732.23|5732.23|5732.23|5731.73|5731.73|0
1639741270000|2021-12-17 11:41:10|5732.01|5732.01|5732.01|5732.01|5732.01|5732.01|5732.01|5732.01|0
1639741280000|2021-12-17 11:41:20|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1639741290000|2021-12-17 11:41:30|5731.22|5731.22|5731.01|5731.01|5731.22|5731.22|5731.01|5731.01|0
1639741300000|2021-12-17 11:41:40|5730.15|5730.15|5729.15|5729.15|5730.58|5730.58|5729.15|5729.15|0
1639741310000|2021-12-17 11:41:50|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|5728.57|0
1639741320000|2021-12-17 11:42:00|5728.58|5728.58|5728.27|5728.27|5728.58|5728.58|5728.27|5728.27|0
1639741340000|2021-12-17 11:42:20|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|5727.84|0
1639741360000|2021-12-17 11:42:40|5728.13|5728.13|5729.08|5729.08|5729.08|5729.08|5728.13|5728.13|0
1639741370000|2021-12-17 11:42:50|5728.65|5728.65|5728.65|5728.65|5728.65|5728.65|5728.65|5728.65|0
1639741380000|2021-12-17 11:43:00|5728.62|5728.62|5728.61|5728.61|5728.62|5728.62|5728.61|5728.61|0
1639741390000|2021-12-17 11:43:10|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|0
1639741400000|2021-12-17 11:43:20|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|0
1639741410000|2021-12-17 11:43:30|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|5728.6|0
1639741430000|2021-12-17 11:43:50|5728.31|5728.31|5728.02|5728.02|5728.31|5728.31|5728.02|5728.02|0
1639741440000|2021-12-17 11:44:00|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|5728.31|0
1639741470000|2021-12-17 11:44:30|5728.6|5728.6|5728.31|5728.31|5728.6|5728.6|5728.31|5728.31|0
1639741490000|2021-12-17 11:44:50|5728.1|5728.1|5727.59|5727.59|5728.1|5728.1|5727.59|5727.59|0
1639741500000|2021-12-17 11:45:00|5727.68|5727.68|5726.2|5726.2|5727.68|5727.68|5726.2|5726.2|0
1639741510000|2021-12-17 11:45:10|5726.17|5726.17|5725.88|5725.88|5726.17|5726.17|5725.88|5725.88|0
1639741520000|2021-12-17 11:45:20|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|0
1639741540000|2021-12-17 11:45:40|5726.82|5726.82|5727.39|5727.39|5727.39|5727.39|5726.82|5726.82|0
1639741560000|2021-12-17 11:46:00|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|5727.87|0
1639741570000|2021-12-17 11:46:10|5727.63|5727.63|5727.63|5727.63|5727.63|5727.63|5727.63|5727.63|0
1639741580000|2021-12-17 11:46:20|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|0
1639741600000|2021-12-17 11:46:40|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1639741610000|2021-12-17 11:46:50|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1639741630000|2021-12-17 11:47:10|5727.15|5727.15|5728.69|5728.69|5728.69|5728.69|5727.14|5727.14|0
1639741640000|2021-12-17 11:47:20|5728.4|5728.4|5728.16|5728.16|5728.4|5728.4|5728.16|5728.16|0
1639741650000|2021-12-17 11:47:30|5728.15|5728.15|5727.86|5727.86|5728.15|5728.15|5727.86|5727.86|0
1639741660000|2021-12-17 11:47:40|5727.64|5727.64|5726.64|5726.64|5727.64|5727.64|5726.64|5726.64|0
1639741670000|2021-12-17 11:47:50|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|0
1639741690000|2021-12-17 11:48:10|5726.43|5726.43|5726.43|5726.43|5726.43|5726.43|5726.43|5726.43|0
1639741700000|2021-12-17 11:48:20|5726.21|5726.21|5726.21|5726.21|5726.21|5726.21|5726.21|5726.21|0
1639741710000|2021-12-17 11:48:30|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|0
1639741720000|2021-12-17 11:48:40|5727.36|5727.36|5729.15|5729.15|5729.15|5729.15|5727.36|5727.36|0
1639741730000|2021-12-17 11:48:50|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|0
1639741740000|2021-12-17 11:49:00|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|5729.07|0
1639741750000|2021-12-17 11:49:10|5728.21|5728.21|5728.21|5728.21|5728.73|5728.73|5728.21|5728.21|0
1639741760000|2021-12-17 11:49:20|5728.78|5728.78|5728.21|5728.21|5728.78|5728.78|5728.21|5728.21|0
1639741780000|2021-12-17 11:49:40|5729.19|5729.19|5729.62|5729.62|5729.62|5729.62|5729.19|5729.19|0
1639741800000|2021-12-17 11:50:00|5730.09|5730.09|5730.67|5730.67|5730.67|5730.67|5730.09|5730.09|0
1639741820000|2021-12-17 11:50:20|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|0
1639741830000|2021-12-17 11:50:30|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|0
1639741840000|2021-12-17 11:50:40|5731.09|5731.09|5731.09|5731.09|5731.09|5731.09|5731.09|5731.09|0
1639741850000|2021-12-17 11:50:50|5731.38|5731.38|5732.74|5732.74|5732.74|5732.74|5731.38|5731.38|0
1639741870000|2021-12-17 11:51:10|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|5732.52|0
1639741880000|2021-12-17 11:51:20|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|0
1639741890000|2021-12-17 11:51:30|5731.76|5731.76|5730.55|5730.55|5731.76|5731.76|5730.55|5730.55|0
1639741910000|2021-12-17 11:51:50|5730.05|5730.05|5729.81|5729.81|5730.05|5730.05|5729.81|5729.81|0
1639741920000|2021-12-17 11:52:00|5730.05|5730.05|5728.27|5728.27|5730.05|5730.05|5728.27|5728.27|0
1639741930000|2021-12-17 11:52:10|5726.83|5726.83|5727.69|5727.69|5727.69|5727.69|5726.83|5726.83|0
1639741940000|2021-12-17 11:52:20|5727.48|5727.48|5727.48|5727.48|5727.48|5727.48|5727.48|5727.48|0
1639741950000|2021-12-17 11:52:30|5727.77|5727.77|5728.92|5728.92|5728.92|5728.92|5727.77|5727.77|0
1639741960000|2021-12-17 11:52:40|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|5729.21|0
1639741970000|2021-12-17 11:52:50|5728.78|5728.78|5728.49|5728.49|5728.78|5728.78|5728.49|5728.49|0
1639741990000|2021-12-17 11:53:10|5728.27|5728.27|5728.51|5728.51|5728.51|5728.51|5728.27|5728.27|0
1639742000000|2021-12-17 11:53:20|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|5728.52|0
1639742010000|2021-12-17 11:53:30|5728.74|5728.74|5728.8|5728.8|5728.8|5728.8|5728.74|5728.74|0
1639742020000|2021-12-17 11:53:40|5729.7|5729.7|5730.28|5730.28|5730.28|5730.28|5729.7|5729.7|0
1639742030000|2021-12-17 11:53:50|5730.57|5730.57|5730.28|5730.28|5730.57|5730.57|5730.28|5730.28|0
1639742040000|2021-12-17 11:54:00|5729.99|5729.99|5729.7|5729.7|5729.99|5729.99|5729.7|5729.7|0
1639742050000|2021-12-17 11:54:10|5729.49|5729.49|5728.96|5728.96|5729.49|5729.49|5728.91|5728.91|0
1639742060000|2021-12-17 11:54:20|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1639742090000|2021-12-17 11:54:50|5729.32|5729.32|5729.57|5729.57|5729.57|5729.57|5729.32|5729.32|0
1639742110000|2021-12-17 11:55:10|5729.06|5729.06|5728.85|5728.85|5729.06|5729.06|5728.85|5728.85|0
1639742120000|2021-12-17 11:55:20|5728.56|5728.56|5728.81|5728.81|5728.81|5728.81|5728.56|5728.56|0
1639742130000|2021-12-17 11:55:30|5729.02|5729.02|5729.24|5729.24|5729.24|5729.24|5729.02|5729.02|0
1639742140000|2021-12-17 11:55:40|5729.25|5729.25|5729.25|5729.25|5729.25|5729.25|5729.25|5729.25|0
1639742170000|2021-12-17 11:56:10|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1639742200000|2021-12-17 11:56:40|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|0
1639742210000|2021-12-17 11:56:50|5729.52|5729.52|5729.31|5729.31|5729.52|5729.52|5729.31|5729.31|0
1639742220000|2021-12-17 11:57:00|5729.59|5729.59|5730.05|5730.05|5730.05|5730.05|5729.59|5729.59|0
1639742230000|2021-12-17 11:57:10|5730.76|5730.76|5730.29|5730.29|5730.76|5730.76|5730.29|5730.29|0
1639742240000|2021-12-17 11:57:20|5730.07|5730.07|5730.36|5730.36|5730.36|5730.36|5730.07|5730.07|0
1639742250000|2021-12-17 11:57:30|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|0
1639742270000|2021-12-17 11:57:50|5729.83|5729.83|5729.36|5729.36|5729.83|5729.83|5729.36|5729.36|0
1639742290000|2021-12-17 11:58:10|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|5729.83|0
1639742310000|2021-12-17 11:58:30|5729.62|5729.62|5730.2|5730.2|5730.2|5730.2|5729.62|5729.62|0
1639742330000|2021-12-17 11:58:50|5730.23|5730.23|5730.55|5730.55|5730.55|5730.55|5730.23|5730.23|0
1639742340000|2021-12-17 11:59:00|5730.98|5730.98|5731.49|5731.49|5731.78|5731.78|5730.91|5730.91|0
1639742350000|2021-12-17 11:59:10|5731.54|5731.54|5732.55|5732.55|5732.55|5732.55|5731.54|5731.54|0
1639742360000|2021-12-17 11:59:20|5732.84|5732.84|5732.84|5732.84|5732.84|5732.84|5732.84|5732.84|0
1639742370000|2021-12-17 11:59:30|5732.77|5732.77|5731.47|5731.47|5732.77|5732.77|5731.47|5731.47|0
1639742390000|2021-12-17 11:59:50|5731.25|5731.25|5731.68|5731.68|5731.68|5731.68|5731.25|5731.25|0
1639742400000|2021-12-17 12:00:00|5732.64|5732.64|5731.96|5731.96|5732.64|5732.64|5731.91|5731.91|0
1639742410000|2021-12-17 12:00:10|5733.17|5733.17|5733.46|5733.46|5733.75|5733.75|5733.17|5733.17|0
1639742420000|2021-12-17 12:00:20|5733.68|5733.68|5734.47|5734.47|5734.47|5734.47|5733.68|5733.68|0
1639742430000|2021-12-17 12:00:30|5734.95|5734.95|5735.19|5735.19|5735.19|5735.19|5734.95|5734.95|0
1639742440000|2021-12-17 12:00:40|5735.4|5735.4|5735.4|5735.4|5735.62|5735.62|5735.4|5735.4|0
1639742450000|2021-12-17 12:00:50|5735.11|5735.11|5734.38|5734.38|5735.11|5735.11|5734.38|5734.38|0
1639742460000|2021-12-17 12:01:00|5734.14|5734.14|5734.36|5734.36|5734.36|5734.36|5734.14|5734.14|0
1639742480000|2021-12-17 12:01:20|5734.12|5734.12|5733.88|5733.88|5734.12|5734.12|5733.64|5733.64|0
1639742490000|2021-12-17 12:01:30|5734.17|5734.17|5734.17|5734.17|5734.17|5734.17|5734.17|5734.17|0
1639742500000|2021-12-17 12:01:40|5735.32|5735.32|5734.84|5734.84|5735.32|5735.32|5734.84|5734.84|0
1639742520000|2021-12-17 12:02:00|5734.81|5734.81|5733.63|5733.63|5734.81|5734.81|5733.38|5733.38|0
1639742540000|2021-12-17 12:02:20|5733.64|5733.64|5733.64|5733.64|5733.64|5733.64|5733.64|5733.64|0
1639742550000|2021-12-17 12:02:30|5733.41|5733.41|5733.15|5733.15|5733.41|5733.41|5733.12|5733.12|0
1639742560000|2021-12-17 12:02:40|5733.13|5733.13|5732.32|5732.32|5733.13|5733.13|5732.32|5732.32|0
1639742580000|2021-12-17 12:03:00|5731.61|5731.61|5731.18|5731.18|5731.61|5731.61|5731.18|5731.18|0
1639742590000|2021-12-17 12:03:10|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|5731.42|0
1639742600000|2021-12-17 12:03:20|5731.63|5731.63|5731.7|5731.7|5731.92|5731.92|5731.63|5731.63|0
1639742610000|2021-12-17 12:03:30|5731.27|5731.27|5731.27|5731.27|5731.27|5731.27|5731.27|5731.27|0
1639742620000|2021-12-17 12:03:40|5731.04|5731.04|5730.99|5730.99|5731.04|5731.04|5730.75|5730.75|0
1639742630000|2021-12-17 12:03:50|5731.23|5731.23|5731.24|5731.24|5731.24|5731.24|5731.23|5731.23|0
1639742650000|2021-12-17 12:04:10|5731.82|5731.82|5731.18|5731.18|5731.82|5731.82|5731.18|5731.18|0
1639742660000|2021-12-17 12:04:20|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|0
1639742680000|2021-12-17 12:04:40|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|5730.49|0
1639742690000|2021-12-17 12:04:50|5730.2|5730.2|5730.44|5730.44|5730.44|5730.44|5730.2|5730.2|0
1639742700000|2021-12-17 12:05:00|5729.39|5729.39|5729.15|5729.15|5729.39|5729.39|5729.15|5729.15|0
1639742720000|2021-12-17 12:05:20|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|5728.86|0
1639742730000|2021-12-17 12:05:30|5728.2|5728.2|5728.48|5728.48|5728.48|5728.48|5727.91|5727.91|0
1639742740000|2021-12-17 12:05:40|5729.13|5729.13|5729.13|5729.13|5729.13|5729.13|5729.13|5729.13|0
1639742750000|2021-12-17 12:05:50|5729.35|5729.35|5729.35|5729.35|5729.35|5729.35|5729.35|5729.35|0
1639742760000|2021-12-17 12:06:00|5728.7|5728.7|5729.15|5729.15|5729.15|5729.15|5728.7|5728.7|0
1639742770000|2021-12-17 12:06:10|5729.19|5729.19|5729.46|5729.46|5729.67|5729.67|5729.17|5729.17|0
1639742780000|2021-12-17 12:06:20|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|0
1639742790000|2021-12-17 12:06:30|5729.1|5729.1|5729.64|5729.64|5729.64|5729.64|5729.1|5729.1|0
1639742800000|2021-12-17 12:06:40|5729.68|5729.68|5730.21|5730.21|5730.21|5730.21|5729.68|5729.68|0
1639742810000|2021-12-17 12:06:50|5730.42|5730.42|5730.42|5730.42|5730.42|5730.42|5730.42|5730.42|0
1639742820000|2021-12-17 12:07:00|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|0
1639742830000|2021-12-17 12:07:10|5730.13|5730.13|5731.38|5731.38|5731.38|5731.38|5730.13|5730.13|0
1639742840000|2021-12-17 12:07:20|5731.14|5731.14|5730.92|5730.92|5731.14|5731.14|5730.92|5730.92|0
1639742850000|2021-12-17 12:07:30|5731.21|5731.21|5731.21|5731.21|5731.21|5731.21|5731.21|5731.21|0
1639742860000|2021-12-17 12:07:40|5730.06|5730.06|5729.77|5729.77|5730.06|5730.06|5729.77|5729.77|0
1639742870000|2021-12-17 12:07:50|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|0
1639742880000|2021-12-17 12:08:00|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|0
1639742890000|2021-12-17 12:08:10|5730.37|5730.37|5730.67|5730.67|5730.67|5730.67|5730.37|5730.37|0
1639742900000|2021-12-17 12:08:20|5730.96|5730.96|5730.96|5730.96|5730.96|5730.96|5730.96|5730.96|0
1639742910000|2021-12-17 12:08:30|5730.67|5730.67|5729.91|5729.91|5730.67|5730.67|5729.91|5729.91|0
1639742920000|2021-12-17 12:08:40|5730.2|5730.2|5729.48|5729.48|5730.2|5730.2|5729.48|5729.48|0
1639742940000|2021-12-17 12:09:00|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|0
1639742950000|2021-12-17 12:09:10|5729.98|5729.98|5729.98|5729.98|5729.98|5729.98|5729.98|5729.98|0
1639742960000|2021-12-17 12:09:20|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|5730.41|0
1639742980000|2021-12-17 12:09:40|5730.42|5730.42|5729.92|5729.92|5730.42|5730.42|5729.92|5729.92|0
1639742990000|2021-12-17 12:09:50|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1639743010000|2021-12-17 12:10:10|5729.47|5729.47|5729.23|5729.23|5729.47|5729.47|5729.23|5729.23|0
1639743020000|2021-12-17 12:10:20|5728.8|5728.8|5728.8|5728.8|5728.8|5728.8|5728.8|5728.8|0
1639743030000|2021-12-17 12:10:30|5728.79|5728.79|5728.21|5728.21|5728.79|5728.79|5728.21|5728.21|0
1639743040000|2021-12-17 12:10:40|5728.18|5728.18|5727.77|5727.77|5728.18|5728.18|5726.9|5726.9|0
1639743060000|2021-12-17 12:11:00|5727.79|5727.79|5727.77|5727.77|5727.79|5727.79|5727.77|5727.77|0
1639743080000|2021-12-17 12:11:20|5727.05|5727.05|5727.81|5727.81|5727.81|5727.81|5727.05|5727.05|0
1639743090000|2021-12-17 12:11:30|5728.1|5728.1|5728.1|5728.1|5728.1|5728.1|5727.81|5727.81|0
1639743110000|2021-12-17 12:11:50|5728.39|5728.39|5728.59|5728.59|5728.6|5728.6|5728.39|5728.39|0
1639743120000|2021-12-17 12:12:00|5728.83|5728.83|5728.83|5728.83|5728.83|5728.83|5728.83|5728.83|0
1639743130000|2021-12-17 12:12:10|5729.12|5729.12|5729.12|5729.12|5729.12|5729.12|5729.12|5729.12|0
1639743160000|2021-12-17 12:12:40|5728.91|5728.91|5728.11|5728.11|5728.91|5728.91|5727.9|5727.9|0
1639743180000|2021-12-17 12:13:00|5727.9|5727.9|5727.42|5727.42|5727.9|5727.9|5727.42|5727.42|0
1639743190000|2021-12-17 12:13:10|5726.55|5726.55|5726.26|5726.26|5726.55|5726.55|5726.26|5726.26|0
1639743200000|2021-12-17 12:13:20|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|0
1639743210000|2021-12-17 12:13:30|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|5726.34|0
1639743220000|2021-12-17 12:13:40|5725.76|5725.76|5725.33|5725.33|5725.76|5725.76|5725.33|5725.33|0
1639743230000|2021-12-17 12:13:50|5724.75|5724.75|5724.75|5724.75|5724.75|5724.75|5724.75|5724.75|0
1639743240000|2021-12-17 12:14:00|5724.97|5724.97|5723.58|5723.58|5724.97|5724.97|5723.58|5723.58|0
1639743250000|2021-12-17 12:14:10|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|0
1639743270000|2021-12-17 12:14:30|5724.09|5724.09|5725.51|5725.51|5725.51|5725.51|5724.09|5724.09|0
1639743280000|2021-12-17 12:14:40|5726.08|5726.08|5725.77|5725.77|5726.08|5726.08|5725.56|5725.56|0
1639743290000|2021-12-17 12:14:50|5725.48|5725.48|5725.94|5725.94|5725.94|5725.94|5725.48|5725.48|0
1639743300000|2021-12-17 12:15:00|5726.15|5726.15|5726.44|5726.44|5726.44|5726.44|5726.15|5726.15|0
1639743310000|2021-12-17 12:15:10|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|0
1639743320000|2021-12-17 12:15:20|5726.23|5726.23|5725.65|5725.65|5726.23|5726.23|5725.65|5725.65|0
1639743360000|2021-12-17 12:16:00|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|0
1639743370000|2021-12-17 12:16:10|5726.15|5726.15|5726.66|5726.66|5726.66|5726.66|5726.15|5726.15|0
1639743400000|2021-12-17 12:16:40|5726.95|5726.95|5727.18|5727.18|5727.18|5727.18|5726.95|5726.95|0
1639743410000|2021-12-17 12:16:50|5727.42|5727.42|5726.61|5726.61|5727.42|5727.42|5726.11|5726.11|0
1639743420000|2021-12-17 12:17:00|5726.04|5726.04|5725.82|5725.82|5726.04|5726.04|5725.61|5725.61|0
1639743430000|2021-12-17 12:17:10|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|5724.58|0
1639743450000|2021-12-17 12:17:30|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|0
1639743460000|2021-12-17 12:17:40|5724.35|5724.35|5724.06|5724.06|5724.35|5724.35|5724.06|5724.06|0
1639743470000|2021-12-17 12:17:50|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|0
1639743480000|2021-12-17 12:18:00|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|5724.48|0
1639743490000|2021-12-17 12:18:10|5724.72|5724.72|5724.24|5724.24|5724.72|5724.72|5724.24|5724.24|0
1639743500000|2021-12-17 12:18:20|5724.03|5724.03|5723.88|5723.88|5724.03|5724.03|5723.59|5723.59|0
1639743510000|2021-12-17 12:18:30|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|5724.1|0
1639743530000|2021-12-17 12:18:50|5724.39|5724.39|5725.35|5725.35|5725.35|5725.35|5724.39|5724.39|0
1639743560000|2021-12-17 12:19:20|5725.71|5725.71|5725.69|5725.69|5725.71|5725.71|5725.69|5725.69|0
1639743580000|2021-12-17 12:19:40|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|0
1639743600000|2021-12-17 12:20:00|5725.24|5725.24|5725.24|5725.24|5725.24|5725.24|5725.24|5725.24|0
1639743610000|2021-12-17 12:20:10|5724.95|5724.95|5725.46|5725.46|5725.46|5725.46|5724.95|5724.95|0
1639743620000|2021-12-17 12:20:20|5725.75|5725.75|5726.7|5726.7|5726.7|5726.7|5725.75|5725.75|0
1639743630000|2021-12-17 12:20:30|5726.72|5726.72|5727.01|5727.01|5727.01|5727.01|5726.72|5726.72|0
1639743640000|2021-12-17 12:20:40|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|5726.44|0
1639743680000|2021-12-17 12:21:20|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|5726.66|0
1639743690000|2021-12-17 12:21:30|5726.38|5726.38|5726.38|5726.38|5726.38|5726.38|5726.38|5726.38|0
1639743700000|2021-12-17 12:21:40|5725.95|5725.95|5726.16|5726.16|5726.16|5726.16|5725.95|5725.95|0
1639743710000|2021-12-17 12:21:50|5725.87|5725.87|5726.16|5726.16|5726.45|5726.45|5725.87|5725.87|0
1639743720000|2021-12-17 12:22:00|5726.38|5726.38|5726.38|5726.38|5726.38|5726.38|5726.38|5726.38|0
1639743740000|2021-12-17 12:22:20|5726.85|5726.85|5726.87|5726.87|5726.87|5726.87|5726.85|5726.85|0
1639743770000|2021-12-17 12:22:50|5727.15|5727.15|5726.65|5726.65|5727.15|5727.15|5726.65|5726.65|0
1639743780000|2021-12-17 12:23:00|5726.36|5726.36|5725.64|5725.64|5726.36|5726.36|5725.64|5725.64|0
1639743830000|2021-12-17 12:23:50|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|0
1639743840000|2021-12-17 12:24:00|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|0
1639743850000|2021-12-17 12:24:10|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|5725.86|0
1639743870000|2021-12-17 12:24:30|5725.64|5725.64|5725.4|5725.4|5725.64|5725.64|5725.4|5725.4|0
1639743880000|2021-12-17 12:24:40|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|0
1639743890000|2021-12-17 12:24:50|5725.21|5725.21|5724.33|5724.33|5725.21|5725.21|5724.33|5724.33|0
1639743900000|2021-12-17 12:25:00|5724.32|5724.32|5723.88|5723.88|5724.32|5724.32|5723.88|5723.88|0
1639743910000|2021-12-17 12:25:10|5722.43|5722.43|5722.43|5722.43|5722.43|5722.43|5722.43|5722.43|0
1639743920000|2021-12-17 12:25:20|5722.72|5722.72|5722.67|5722.67|5722.73|5722.73|5722.67|5722.67|0
1639743930000|2021-12-17 12:25:30|5722.88|5722.88|5722.88|5722.88|5722.88|5722.88|5722.88|5722.88|0
1639743940000|2021-12-17 12:25:40|5722.67|5722.67|5722.43|5722.43|5722.67|5722.67|5722.43|5722.43|0
1639743950000|2021-12-17 12:25:50|5722.66|5722.66|5722.66|5722.66|5722.66|5722.66|5722.66|5722.66|0
1639743960000|2021-12-17 12:26:00|5722.68|5722.68|5723.11|5723.11|5723.11|5723.11|5722.68|5722.68|0
1639743970000|2021-12-17 12:26:10|5722.39|5722.39|5722.11|5722.11|5722.39|5722.39|5722.1|5722.1|0
1639743980000|2021-12-17 12:26:20|5722.1|5722.1|5721.62|5721.62|5722.1|5722.1|5721.62|5721.62|0
1639744000000|2021-12-17 12:26:40|5721.63|5721.63|5721.63|5721.63|5721.92|5721.92|5721.63|5721.63|0
1639744010000|2021-12-17 12:26:50|5721.35|5721.35|5721.68|5721.68|5721.68|5721.68|5721.11|5721.11|0
1639744020000|2021-12-17 12:27:00|5720.61|5720.61|5719.45|5719.45|5720.61|5720.61|5719.45|5719.45|0
1639744030000|2021-12-17 12:27:10|5719.44|5719.44|5720.16|5720.16|5720.16|5720.16|5719.44|5719.44|0
1639744050000|2021-12-17 12:27:30|5719.87|5719.87|5719.87|5719.87|5719.87|5719.87|5719.87|5719.87|0
1639744070000|2021-12-17 12:27:50|5719.58|5719.58|5719.58|5719.58|5719.58|5719.58|5719.58|5719.58|0
1639744080000|2021-12-17 12:28:00|5719|5719|5718.99|5718.99|5719|5719|5718.99|5718.99|0
1639744100000|2021-12-17 12:28:20|5719.86|5719.86|5719.53|5719.53|5719.86|5719.86|5719.53|5719.53|0
1639744110000|2021-12-17 12:28:30|5719.32|5719.32|5719.53|5719.53|5719.53|5719.53|5719.32|5719.32|0
1639744130000|2021-12-17 12:28:50|5719.32|5719.32|5719.31|5719.31|5719.32|5719.32|5719.31|5719.31|0
1639744140000|2021-12-17 12:29:00|5718.87|5718.87|5718.37|5718.37|5718.87|5718.87|5718.37|5718.37|0
1639744150000|2021-12-17 12:29:10|5718.08|5718.08|5718.37|5718.37|5718.37|5718.37|5718.08|5718.08|0
1639744160000|2021-12-17 12:29:20|5718.08|5718.08|5717.58|5717.58|5718.08|5718.08|5717.58|5717.58|0
1639744170000|2021-12-17 12:29:30|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|5717.79|0
1639744180000|2021-12-17 12:29:40|5716.84|5716.84|5717.56|5717.56|5717.56|5717.56|5716.55|5716.55|0
1639744200000|2021-12-17 12:30:00|5718.04|5718.04|5718.42|5718.42|5718.64|5718.64|5718.04|5718.04|0
1639744210000|2021-12-17 12:30:10|5718.64|5718.64|5718.64|5718.64|5718.64|5718.64|5718.64|5718.64|0
1639744220000|2021-12-17 12:30:20|5718.85|5718.85|5718.85|5718.85|5718.85|5718.85|5718.85|5718.85|0
1639744240000|2021-12-17 12:30:40|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|0
1639744260000|2021-12-17 12:31:00|5718.78|5718.78|5718.2|5718.2|5718.78|5718.78|5718.2|5718.2|0
1639744270000|2021-12-17 12:31:10|5717.91|5717.91|5716.53|5716.53|5717.91|5717.91|5716.53|5716.53|0
1639744280000|2021-12-17 12:31:20|5716.74|5716.74|5716.96|5716.96|5717.39|5717.39|5716.74|5716.74|0
1639744290000|2021-12-17 12:31:30|5716.72|5716.72|5716.7|5716.7|5716.72|5716.72|5716.7|5716.7|0
1639744310000|2021-12-17 12:31:50|5716.41|5716.41|5715.98|5715.98|5716.41|5716.41|5715.98|5715.98|0
1639744320000|2021-12-17 12:32:00|5715.4|5715.4|5715.4|5715.4|5715.4|5715.4|5715.4|5715.4|0
1639744330000|2021-12-17 12:32:10|5715.69|5715.69|5716.27|5716.27|5716.27|5716.27|5715.69|5715.69|0
1639744340000|2021-12-17 12:32:20|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|0
1639744350000|2021-12-17 12:32:30|5716.32|5716.32|5716.32|5716.32|5716.32|5716.32|5716.32|5716.32|0
1639744360000|2021-12-17 12:32:40|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1639744370000|2021-12-17 12:32:50|5716.62|5716.62|5715.64|5715.64|5716.62|5716.62|5715.64|5715.64|0
1639744380000|2021-12-17 12:33:00|5716.09|5716.09|5716.43|5716.43|5716.43|5716.43|5716.09|5716.09|0
1639744390000|2021-12-17 12:33:10|5716.66|5716.66|5716.66|5716.66|5716.66|5716.66|5716.66|5716.66|0
1639744400000|2021-12-17 12:33:20|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|0
1639744420000|2021-12-17 12:33:40|5716.16|5716.16|5715.41|5715.41|5716.16|5716.16|5715.41|5715.41|0
1639744440000|2021-12-17 12:34:00|5714.7|5714.7|5715.54|5715.54|5715.54|5715.54|5714.7|5714.7|0
1639744450000|2021-12-17 12:34:10|5715.82|5715.82|5716.43|5716.43|5716.43|5716.43|5715.61|5715.61|0
1639744460000|2021-12-17 12:34:20|5716.22|5716.22|5716.43|5716.43|5716.43|5716.43|5716.22|5716.22|0
1639744470000|2021-12-17 12:34:30|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|5716.22|0
1639744490000|2021-12-17 12:34:50|5716|5716|5715.71|5715.71|5716|5716|5715.71|5715.71|0
1639744500000|2021-12-17 12:35:00|5715.5|5715.5|5715.73|5715.73|5715.73|5715.73|5715.5|5715.5|0
1639744520000|2021-12-17 12:35:20|5715.7|5715.7|5715.7|5715.7|5715.7|5715.7|5715.7|5715.7|0
1639744540000|2021-12-17 12:35:40|5715.22|5715.22|5714.49|5714.49|5715.22|5715.22|5714.43|5714.43|0
1639744550000|2021-12-17 12:35:50|5714.55|5714.55|5714.55|5714.55|5714.55|5714.55|5714.55|5714.55|0
1639744570000|2021-12-17 12:36:10|5714.34|5714.34|5714.63|5714.63|5714.63|5714.63|5714.34|5714.34|0
1639744580000|2021-12-17 12:36:20|5714.84|5714.84|5714.6|5714.6|5714.84|5714.84|5714.6|5714.6|0
1639744590000|2021-12-17 12:36:30|5714.64|5714.64|5715.19|5715.19|5715.77|5715.77|5714.64|5714.64|0
1639744600000|2021-12-17 12:36:40|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|5715.2|0
1639744610000|2021-12-17 12:36:50|5715.24|5715.24|5715.25|5715.25|5715.25|5715.25|5715.24|5715.24|0
1639744620000|2021-12-17 12:37:00|5715.27|5715.27|5715.29|5715.29|5715.29|5715.29|5714.71|5714.71|0
1639744630000|2021-12-17 12:37:10|5715.07|5715.07|5715.07|5715.07|5715.07|5715.07|5715.07|5715.07|0
1639744640000|2021-12-17 12:37:20|5715.11|5715.11|5715.13|5715.13|5715.13|5715.13|5715.11|5715.11|0
1639744650000|2021-12-17 12:37:30|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1639744660000|2021-12-17 12:37:40|5715.1|5715.1|5715.11|5715.11|5715.11|5715.11|5715.1|5715.1|0
1639744670000|2021-12-17 12:37:50|5715.15|5715.15|5714.16|5714.16|5715.16|5715.16|5714.16|5714.16|0
1639744700000|2021-12-17 12:38:20|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|5713.68|0
1639744710000|2021-12-17 12:38:30|5713.46|5713.46|5713.46|5713.46|5713.46|5713.46|5713.18|5713.18|0
1639744740000|2021-12-17 12:39:00|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|5713.45|0
1639744750000|2021-12-17 12:39:10|5713.99|5713.99|5713.25|5713.25|5713.99|5713.99|5713.25|5713.25|0
1639744770000|2021-12-17 12:39:30|5713.23|5713.23|5712.63|5712.63|5713.23|5713.23|5712.63|5712.63|0
1639744780000|2021-12-17 12:39:40|5712.34|5712.34|5710.8|5710.8|5712.34|5712.34|5710.8|5710.8|0
1639744800000|2021-12-17 12:40:00|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.44|5709.44|0
1639744810000|2021-12-17 12:40:10|5709.72|5709.72|5709.71|5709.71|5709.72|5709.72|5709.71|5709.71|0
1639744830000|2021-12-17 12:40:30|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|5710.57|0
1639744840000|2021-12-17 12:40:40|5710.86|5710.86|5710.86|5710.86|5710.86|5710.86|5710.86|5710.86|0
1639744850000|2021-12-17 12:40:50|5711.08|5711.08|5712.46|5712.46|5712.46|5712.46|5711.08|5711.08|0
1639744860000|2021-12-17 12:41:00|5712.44|5712.44|5712.01|5712.01|5712.73|5712.73|5712.01|5712.01|0
1639744870000|2021-12-17 12:41:10|5712.3|5712.3|5712.06|5712.06|5712.3|5712.3|5712.06|5712.06|0
1639744880000|2021-12-17 12:41:20|5712.49|5712.49|5712.49|5712.49|5712.49|5712.49|5712.49|5712.49|0
1639744900000|2021-12-17 12:41:40|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|0
1639744910000|2021-12-17 12:41:50|5711.89|5711.89|5711.65|5711.65|5711.89|5711.89|5711.65|5711.65|0
1639744920000|2021-12-17 12:42:00|5711.67|5711.67|5711.67|5711.67|5711.67|5711.67|5711.67|5711.67|0
1639744930000|2021-12-17 12:42:10|5711.95|5711.95|5713.17|5713.17|5713.17|5713.17|5711.95|5711.95|0
1639744950000|2021-12-17 12:42:30|5713.46|5713.46|5716.08|5716.08|5716.08|5716.08|5713.46|5713.46|0
1639744960000|2021-12-17 12:42:40|5715.79|5715.79|5715.79|5715.79|5715.79|5715.79|5715.79|5715.79|0
1639744970000|2021-12-17 12:42:50|5715.36|5715.36|5715.12|5715.12|5715.36|5715.36|5715.12|5715.12|0
1639744980000|2021-12-17 12:43:00|5714.69|5714.69|5714.22|5714.22|5714.69|5714.69|5714.22|5714.22|0
1639745000000|2021-12-17 12:43:20|5714.65|5714.65|5714.94|5714.94|5714.94|5714.94|5714.65|5714.65|0
1639745020000|2021-12-17 12:43:40|5714.98|5714.98|5714.98|5714.98|5714.98|5714.98|5714.98|5714.98|0
1639745050000|2021-12-17 12:44:10|5715|5715|5716.96|5716.96|5716.96|5716.96|5715|5715|0
1639745060000|2021-12-17 12:44:20|5716.97|5716.97|5716.79|5716.79|5717.08|5717.08|5716.68|5716.68|0
1639745080000|2021-12-17 12:44:40|5717.26|5717.26|5717.31|5717.31|5717.31|5717.31|5717.26|5717.26|0
1639745090000|2021-12-17 12:44:50|5717.33|5717.33|5717.62|5717.62|5717.62|5717.62|5717.33|5717.33|0
1639745100000|2021-12-17 12:45:00|5716.82|5716.82|5715.24|5715.24|5716.82|5716.82|5715.24|5715.24|0
1639745110000|2021-12-17 12:45:10|5714.81|5714.81|5713.85|5713.85|5715.09|5715.09|5713.85|5713.85|0
1639745120000|2021-12-17 12:45:20|5714.07|5714.07|5714.03|5714.03|5714.07|5714.07|5714.03|5714.03|0
1639745140000|2021-12-17 12:45:40|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|5714.1|0
1639745160000|2021-12-17 12:46:00|5714.32|5714.32|5714.82|5714.82|5714.82|5714.82|5714.32|5714.32|0
1639745170000|2021-12-17 12:46:10|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1639745180000|2021-12-17 12:46:20|5715.35|5715.35|5715.06|5715.06|5715.35|5715.35|5715.06|5715.06|0
1639745190000|2021-12-17 12:46:30|5714.77|5714.77|5715.01|5715.01|5715.01|5715.01|5714.77|5714.77|0
1639745200000|2021-12-17 12:46:40|5715.25|5715.25|5716.62|5716.62|5716.62|5716.62|5715.25|5715.25|0
1639745220000|2021-12-17 12:47:00|5716.59|5716.59|5716.59|5716.59|5716.59|5716.59|5716.3|5716.3|0
1639745230000|2021-12-17 12:47:10|5716.01|5716.01|5714.82|5714.82|5716.01|5716.01|5714.82|5714.82|0
1639745240000|2021-12-17 12:47:20|5714.53|5714.53|5714.53|5714.53|5714.53|5714.53|5714.53|5714.53|0
1639745250000|2021-12-17 12:47:30|5714.31|5714.31|5714.27|5714.27|5714.31|5714.31|5714.27|5714.27|0
1639745260000|2021-12-17 12:47:40|5714.26|5714.26|5714.18|5714.18|5714.26|5714.26|5714.18|5714.18|0
1639745270000|2021-12-17 12:47:50|5713.9|5713.9|5713.61|5713.61|5713.9|5713.9|5713.61|5713.61|0
1639745280000|2021-12-17 12:48:00|5714.47|5714.47|5715.7|5715.7|5715.7|5715.7|5714.47|5714.47|0
1639745290000|2021-12-17 12:48:10|5715.71|5715.71|5715.73|5715.73|5715.73|5715.73|5715.71|5715.71|0
1639745300000|2021-12-17 12:48:20|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|0
1639745310000|2021-12-17 12:48:30|5715.23|5715.23|5715.28|5715.28|5715.28|5715.28|5714.48|5714.48|0
1639745320000|2021-12-17 12:48:40|5715.57|5715.57|5715.71|5715.71|5716|5716|5715.57|5715.57|0
1639745330000|2021-12-17 12:48:50|5715.42|5715.42|5715.42|5715.42|5715.42|5715.42|5715.42|5715.42|0
1639745340000|2021-12-17 12:49:00|5715.13|5715.13|5714.48|5714.48|5715.13|5715.13|5714.48|5714.48|0
1639745350000|2021-12-17 12:49:10|5713.91|5713.91|5711.98|5711.98|5713.91|5713.91|5711.98|5711.98|0
1639745360000|2021-12-17 12:49:20|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|5711.95|0
1639745370000|2021-12-17 12:49:30|5711.66|5711.66|5711.52|5711.52|5711.66|5711.66|5711.52|5711.52|0
1639745380000|2021-12-17 12:49:40|5711.81|5711.81|5712.11|5712.11|5712.11|5712.11|5711.81|5711.81|0
1639745390000|2021-12-17 12:49:50|5711.63|5711.63|5713.04|5713.04|5713.04|5713.04|5711.56|5711.56|0
1639745400000|2021-12-17 12:50:00|5713.33|5713.33|5713.04|5713.04|5713.33|5713.33|5712.76|5712.76|0
1639745410000|2021-12-17 12:50:10|5713.26|5713.26|5713.26|5713.26|5713.26|5713.26|5713.26|5713.26|0
1639745420000|2021-12-17 12:50:20|5712.97|5712.97|5712.76|5712.76|5712.97|5712.97|5712.76|5712.76|0
1639745430000|2021-12-17 12:50:30|5712.47|5712.47|5710.24|5710.24|5712.47|5712.47|5709.76|5709.76|0
1639745440000|2021-12-17 12:50:40|5710.23|5710.23|5710.23|5710.23|5710.23|5710.23|5710.23|5710.23|0
1639745450000|2021-12-17 12:50:50|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|0
1639745460000|2021-12-17 12:51:00|5710.37|5710.37|5710.95|5710.95|5710.95|5710.95|5710.37|5710.37|0
1639745470000|2021-12-17 12:51:10|5710.94|5710.94|5711.46|5711.46|5711.46|5711.46|5710.94|5710.94|0
1639745480000|2021-12-17 12:51:20|5711.23|5711.23|5711.21|5711.21|5711.23|5711.23|5711.21|5711.21|0
1639745490000|2021-12-17 12:51:30|5710.62|5710.62|5710.19|5710.19|5710.62|5710.62|5710.19|5710.19|0
1639745500000|2021-12-17 12:51:40|5709.71|5709.71|5709.42|5709.42|5709.71|5709.71|5709.42|5709.42|0
1639745510000|2021-12-17 12:51:50|5710.29|5710.29|5710.5|5710.5|5710.5|5710.5|5710.29|5710.29|0
1639745520000|2021-12-17 12:52:00|5710.22|5710.22|5710.16|5710.16|5710.22|5710.22|5710.16|5710.16|0
1639745530000|2021-12-17 12:52:10|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|5709.59|0
1639745550000|2021-12-17 12:52:30|5709.88|5709.88|5709.88|5709.88|5709.88|5709.88|5709.88|5709.88|0
1639745560000|2021-12-17 12:52:40|5709.59|5709.59|5709.23|5709.23|5709.88|5709.88|5709.23|5709.23|0
1639745570000|2021-12-17 12:52:50|5709.9|5709.9|5710.62|5710.62|5710.62|5710.62|5709.9|5709.9|0
1639745580000|2021-12-17 12:53:00|5711.09|5711.09|5711.89|5711.89|5711.89|5711.89|5711.09|5711.09|0
1639745590000|2021-12-17 12:53:10|5711.6|5711.6|5711.31|5711.31|5711.6|5711.6|5711.31|5711.31|0
1639745600000|2021-12-17 12:53:20|5711.02|5711.02|5711.02|5711.02|5711.02|5711.02|5711.02|5711.02|0
1639745610000|2021-12-17 12:53:30|5711.45|5711.45|5711.53|5711.53|5711.53|5711.53|5711.45|5711.45|0
1639745620000|2021-12-17 12:53:40|5711.48|5711.48|5712.06|5712.06|5712.35|5712.35|5711.48|5711.48|0
1639745630000|2021-12-17 12:53:50|5712.35|5712.35|5713.49|5713.49|5714.07|5714.07|5712.35|5712.35|0
1639745640000|2021-12-17 12:54:00|5713.54|5713.54|5713.83|5713.83|5713.83|5713.83|5713.54|5713.54|0
1639745650000|2021-12-17 12:54:10|5712.83|5712.83|5712.32|5712.32|5712.83|5712.83|5712.32|5712.32|0
1639745660000|2021-12-17 12:54:20|5712.31|5712.31|5712.02|5712.02|5712.31|5712.31|5711.73|5711.73|0
1639745670000|2021-12-17 12:54:30|5711.73|5711.73|5710.3|5710.3|5711.73|5711.73|5710.3|5710.3|0
1639745680000|2021-12-17 12:54:40|5710.09|5710.09|5710.52|5710.52|5710.52|5710.52|5710.09|5710.09|0
1639745690000|2021-12-17 12:54:50|5710.81|5710.81|5710.82|5710.82|5710.82|5710.82|5710.81|5710.81|0
1639745700000|2021-12-17 12:55:00|5710.84|5710.84|5711.92|5711.92|5712.13|5712.13|5710.84|5710.84|0
1639745710000|2021-12-17 12:55:10|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|0
1639745720000|2021-12-17 12:55:20|5711.81|5711.81|5713.08|5713.08|5713.08|5713.08|5711.81|5711.81|0
1639745740000|2021-12-17 12:55:40|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|5712.85|0
1639745750000|2021-12-17 12:55:50|5713.13|5713.13|5713.13|5713.13|5713.13|5713.13|5713.13|5713.13|0
1639745790000|2021-12-17 12:56:30|5712.9|5712.9|5713.33|5713.33|5713.33|5713.33|5712.9|5712.9|0
1639745800000|2021-12-17 12:56:40|5713.3|5713.3|5713.01|5713.01|5713.3|5713.3|5713.01|5713.01|0
1639745810000|2021-12-17 12:56:50|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|5713.3|0
1639745820000|2021-12-17 12:57:00|5712.44|5712.44|5711.85|5711.85|5712.44|5712.44|5711.85|5711.85|0
1639745830000|2021-12-17 12:57:10|5711.9|5711.9|5712.19|5712.19|5712.19|5712.19|5711.9|5711.9|0
1639745840000|2021-12-17 12:57:20|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|0
1639745850000|2021-12-17 12:57:30|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|0
1639745870000|2021-12-17 12:57:50|5711.32|5711.32|5711.32|5711.32|5711.32|5711.32|5711.32|5711.32|0
1639745890000|2021-12-17 12:58:10|5711.61|5711.61|5711.13|5711.13|5711.61|5711.61|5711.13|5711.13|0
1639745910000|2021-12-17 12:58:30|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|0
1639745920000|2021-12-17 12:58:40|5711.13|5711.13|5710.85|5710.85|5711.13|5711.13|5710.85|5710.85|0
1639745930000|2021-12-17 12:58:50|5710.63|5710.63|5710.63|5710.63|5710.63|5710.63|5710.63|5710.63|0
1639745950000|2021-12-17 12:59:10|5710.34|5710.34|5709.41|5709.41|5710.34|5710.34|5709.41|5709.41|0
1639745970000|2021-12-17 12:59:30|5709.39|5709.39|5709.11|5709.11|5709.39|5709.39|5709.11|5709.11|0
1639745980000|2021-12-17 12:59:40|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|5709.68|0
1639745990000|2021-12-17 12:59:50|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|5708.97|0
1639746000000|2021-12-17 13:00:00|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1639746020000|2021-12-17 13:00:20|5709.9|5709.9|5710.48|5710.48|5710.48|5710.48|5709.9|5709.9|0
1639746030000|2021-12-17 13:00:30|5710.19|5710.19|5710.48|5710.48|5710.48|5710.48|5710.19|5710.19|0
1639746040000|2021-12-17 13:00:40|5710.38|5710.38|5709.58|5709.58|5710.38|5710.38|5709.58|5709.58|0
1639746050000|2021-12-17 13:00:50|5709.29|5709.29|5709.07|5709.07|5709.29|5709.29|5709.07|5709.07|0
1639746060000|2021-12-17 13:01:00|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|5709.29|0
1639746080000|2021-12-17 13:01:20|5709.76|5709.76|5709.76|5709.76|5709.76|5709.76|5709.76|5709.76|0
1639746090000|2021-12-17 13:01:30|5709.74|5709.74|5709.51|5709.51|5709.74|5709.74|5709.51|5709.51|0
1639746100000|2021-12-17 13:01:40|5709.03|5709.03|5709.28|5709.28|5709.28|5709.28|5708.74|5708.74|0
1639746110000|2021-12-17 13:01:50|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|5709.25|0
1639746120000|2021-12-17 13:02:00|5709.23|5709.23|5710.91|5710.91|5710.91|5710.91|5709.23|5709.23|0
1639746130000|2021-12-17 13:02:10|5711.19|5711.19|5710.91|5710.91|5711.19|5711.19|5710.91|5710.91|0
1639746160000|2021-12-17 13:02:40|5711.48|5711.48|5711.44|5711.44|5711.48|5711.48|5711.44|5711.44|0
1639746170000|2021-12-17 13:02:50|5711.22|5711.22|5711.15|5711.15|5711.22|5711.22|5710.64|5710.64|0
1639746190000|2021-12-17 13:03:10|5711.73|5711.73|5711.73|5711.73|5711.94|5711.94|5711.73|5711.73|0
1639746200000|2021-12-17 13:03:20|5711.44|5711.44|5711.48|5711.48|5711.48|5711.48|5711.15|5711.15|0
1639746220000|2021-12-17 13:03:40|5711.5|5711.5|5711.77|5711.77|5711.77|5711.77|5711.5|5711.5|0
1639746230000|2021-12-17 13:03:50|5711.26|5711.26|5710.97|5710.97|5711.26|5711.26|5710.97|5710.97|0
1639746240000|2021-12-17 13:04:00|5711.55|5711.55|5711.77|5711.77|5711.77|5711.77|5711.55|5711.55|0
1639746250000|2021-12-17 13:04:10|5711.85|5711.85|5711.85|5711.85|5711.85|5711.85|5711.63|5711.63|0
1639746260000|2021-12-17 13:04:20|5711.82|5711.82|5712.1|5712.1|5712.1|5712.1|5711.24|5711.24|0
1639746280000|2021-12-17 13:04:40|5712.15|5712.15|5712.37|5712.37|5712.37|5712.37|5712.15|5712.15|0
1639746290000|2021-12-17 13:04:50|5712.66|5712.66|5712.37|5712.37|5712.66|5712.66|5712.37|5712.37|0
1639746300000|2021-12-17 13:05:00|5712.95|5712.95|5712.15|5712.15|5712.95|5712.95|5712.15|5712.15|0
1639746310000|2021-12-17 13:05:10|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|5712.37|0
1639746330000|2021-12-17 13:05:30|5712.43|5712.43|5712.43|5712.43|5712.43|5712.43|5712.43|5712.43|0
1639746340000|2021-12-17 13:05:40|5712.14|5712.14|5712.22|5712.22|5712.22|5712.22|5712.14|5712.14|0
1639746350000|2021-12-17 13:05:50|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1639746360000|2021-12-17 13:06:00|5712.37|5712.37|5712.38|5712.38|5712.38|5712.38|5712.37|5712.37|0
1639746370000|2021-12-17 13:06:10|5712.6|5712.6|5713.89|5713.89|5713.89|5713.89|5712.6|5712.6|0
1639746380000|2021-12-17 13:06:20|5713.91|5713.91|5713.92|5713.92|5713.96|5713.96|5713.89|5713.89|0
1639746390000|2021-12-17 13:06:30|5713.88|5713.88|5713.57|5713.57|5713.88|5713.88|5713.57|5713.57|0
1639746400000|2021-12-17 13:06:40|5713.04|5713.04|5713.12|5713.12|5713.12|5713.12|5713.04|5713.04|0
1639746410000|2021-12-17 13:06:50|5713.15|5713.15|5713.15|5713.15|5713.15|5713.15|5713.15|5713.15|0
1639746420000|2021-12-17 13:07:00|5712.93|5712.93|5712.43|5712.43|5712.93|5712.93|5712.43|5712.43|0
1639746430000|2021-12-17 13:07:10|5712|5712|5711.14|5711.14|5712|5712|5711.1|5711.1|0
1639746440000|2021-12-17 13:07:20|5711.16|5711.16|5711.17|5711.17|5711.17|5711.17|5711.12|5711.12|0
1639746450000|2021-12-17 13:07:30|5710.88|5710.88|5709.4|5709.4|5710.88|5710.88|5709.4|5709.4|0
1639746460000|2021-12-17 13:07:40|5709.39|5709.39|5709.39|5709.39|5709.39|5709.39|5709.39|5709.39|0
1639746470000|2021-12-17 13:07:50|5709.11|5709.11|5707.84|5707.84|5709.39|5709.39|5707.84|5707.84|0
1639746480000|2021-12-17 13:08:00|5708.06|5708.06|5707.77|5707.77|5708.06|5708.06|5707.77|5707.77|0
1639746490000|2021-12-17 13:08:10|5707.34|5707.34|5707.21|5707.21|5707.55|5707.55|5706.98|5706.98|0
1639746500000|2021-12-17 13:08:20|5706.52|5706.52|5706.23|5706.23|5706.52|5706.52|5706.23|5706.23|0
1639746510000|2021-12-17 13:08:30|5705.47|5705.47|5704.74|5704.74|5705.47|5705.47|5704.71|5704.71|0
1639746520000|2021-12-17 13:08:40|5705.17|5705.17|5702.73|5702.73|5705.17|5705.17|5702.73|5702.73|0
1639746530000|2021-12-17 13:08:50|5703.02|5703.02|5702.79|5702.79|5703.02|5703.02|5702.79|5702.79|0
1639746540000|2021-12-17 13:09:00|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|0
1639746550000|2021-12-17 13:09:10|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|5703.01|0
1639746560000|2021-12-17 13:09:20|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|0
1639746570000|2021-12-17 13:09:30|5702.77|5702.77|5701.76|5701.76|5702.77|5702.77|5701.76|5701.76|0
1639746580000|2021-12-17 13:09:40|5701.52|5701.52|5702.77|5702.77|5702.77|5702.77|5701.52|5701.52|0
1639746590000|2021-12-17 13:09:50|5703.35|5703.35|5704.56|5704.56|5704.56|5704.56|5703.35|5703.35|0
1639746610000|2021-12-17 13:10:10|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|5704.51|0
1639746620000|2021-12-17 13:10:20|5704.8|5704.8|5704.8|5704.8|5704.8|5704.8|5704.8|5704.8|0
1639746630000|2021-12-17 13:10:30|5705.04|5705.04|5705|5705|5705.25|5705.25|5705|5705|0
1639746640000|2021-12-17 13:10:40|5704.49|5704.49|5704.49|5704.49|5704.49|5704.49|5704.21|5704.21|0
1639746650000|2021-12-17 13:10:50|5704.48|5704.48|5705.47|5705.47|5705.47|5705.47|5704.48|5704.48|0
1639746660000|2021-12-17 13:11:00|5705.76|5705.76|5706.23|5706.23|5706.52|5706.52|5705.76|5705.76|0
1639746670000|2021-12-17 13:11:10|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|0
1639746680000|2021-12-17 13:11:20|5707.1|5707.1|5707.91|5707.91|5707.96|5707.96|5707.1|5707.1|0
1639746710000|2021-12-17 13:11:50|5708.39|5708.39|5709.4|5709.4|5709.4|5709.4|5708.39|5708.39|0
1639746720000|2021-12-17 13:12:00|5709.98|5709.98|5709.95|5709.95|5709.98|5709.98|5709.95|5709.95|0
1639746750000|2021-12-17 13:12:30|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|0
1639746760000|2021-12-17 13:12:40|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|0
1639746770000|2021-12-17 13:12:50|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|5709.66|0
1639746780000|2021-12-17 13:13:00|5710.24|5710.24|5710.03|5710.03|5710.24|5710.24|5710.03|5710.03|0
1639746790000|2021-12-17 13:13:10|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|5710.24|0
1639746810000|2021-12-17 13:13:30|5711.46|5711.46|5711.97|5711.97|5711.97|5711.97|5711.46|5711.46|0
1639746840000|2021-12-17 13:14:00|5712.18|5712.18|5712.26|5712.26|5712.26|5712.26|5712.18|5712.18|0
1639746850000|2021-12-17 13:14:10|5712.84|5712.84|5713.02|5713.02|5713.02|5713.02|5712.84|5712.84|0
1639746860000|2021-12-17 13:14:20|5713.05|5713.05|5714.57|5714.57|5715|5715|5713.05|5713.05|0
1639746870000|2021-12-17 13:14:30|5713.66|5713.66|5713.09|5713.09|5713.66|5713.66|5713.09|5713.09|0
1639746890000|2021-12-17 13:14:50|5712.8|5712.8|5712.78|5712.78|5712.8|5712.8|5712.78|5712.78|0
1639746900000|2021-12-17 13:15:00|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|0
1639746920000|2021-12-17 13:15:20|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|0
1639746930000|2021-12-17 13:15:30|5711.3|5711.3|5710.96|5710.96|5711.3|5711.3|5710.96|5710.96|0
1639746940000|2021-12-17 13:15:40|5711.25|5711.25|5711.25|5711.25|5711.25|5711.25|5711.25|5711.25|0
1639746960000|2021-12-17 13:16:00|5711.94|5711.94|5712.44|5712.44|5712.44|5712.44|5711.94|5711.94|0
1639746970000|2021-12-17 13:16:10|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|5712.01|0
1639746980000|2021-12-17 13:16:20|5712.03|5712.03|5712.03|5712.03|5712.03|5712.03|5712.03|5712.03|0
1639747000000|2021-12-17 13:16:40|5712.31|5712.31|5712.03|5712.03|5712.31|5712.31|5712.03|5712.03|0
1639747010000|2021-12-17 13:16:50|5712.05|5712.05|5712.48|5712.48|5712.48|5712.48|5712.05|5712.05|0
1639747050000|2021-12-17 13:17:30|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|5712.27|0
1639747060000|2021-12-17 13:17:40|5712.56|5712.56|5712.56|5712.56|5712.56|5712.56|5712.56|5712.56|0
1639747080000|2021-12-17 13:18:00|5713.01|5713.01|5714.88|5714.88|5714.88|5714.88|5713.01|5713.01|0
1639747090000|2021-12-17 13:18:10|5715.1|5715.1|5714.62|5714.62|5715.1|5715.1|5714.62|5714.62|0
1639747100000|2021-12-17 13:18:20|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|0
1639747110000|2021-12-17 13:18:30|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|0
1639747120000|2021-12-17 13:18:40|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|0
1639747140000|2021-12-17 13:19:00|5713.9|5713.9|5712.84|5712.84|5713.9|5713.9|5712.84|5712.84|0
1639747160000|2021-12-17 13:19:20|5713.35|5713.35|5712.92|5712.92|5713.35|5713.35|5712.92|5712.92|0
1639747180000|2021-12-17 13:19:40|5712.7|5712.7|5710.69|5710.69|5712.7|5712.7|5710.69|5710.69|0
1639747190000|2021-12-17 13:19:50|5710.26|5710.26|5709.54|5709.54|5710.26|5710.26|5709.54|5709.54|0
1639747200000|2021-12-17 13:20:00|5709.53|5709.53|5710.51|5710.51|5710.51|5710.51|5709.53|5709.53|0
1639747210000|2021-12-17 13:20:10|5711.09|5711.09|5710.8|5710.8|5711.09|5711.09|5710.8|5710.8|0
1639747240000|2021-12-17 13:20:40|5710.58|5710.58|5709.31|5709.31|5710.58|5710.58|5709.02|5709.02|0
1639747250000|2021-12-17 13:20:50|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|0
1639747260000|2021-12-17 13:21:00|5710.11|5710.11|5709.82|5709.82|5710.11|5710.11|5709.82|5709.82|0
1639747280000|2021-12-17 13:21:20|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|5709.8|0
1639747290000|2021-12-17 13:21:30|5709.75|5709.75|5709.75|5709.75|5709.75|5709.75|5709.75|5709.75|0
1639747310000|2021-12-17 13:21:50|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|5709.46|0
1639747330000|2021-12-17 13:22:10|5710.58|5710.58|5710.58|5710.58|5710.58|5710.58|5710.58|5710.58|0
1639747350000|2021-12-17 13:22:30|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|5710.87|0
1639747360000|2021-12-17 13:22:40|5711.45|5711.45|5711.49|5711.49|5711.49|5711.49|5711.45|5711.45|0
1639747370000|2021-12-17 13:22:50|5711.77|5711.77|5712.83|5712.83|5712.83|5712.83|5711.77|5711.77|0
1639747390000|2021-12-17 13:23:10|5713.47|5713.47|5712.9|5712.9|5713.47|5713.47|5712.9|5712.9|0
1639747400000|2021-12-17 13:23:20|5712.91|5712.91|5712.69|5712.69|5712.91|5712.91|5712.69|5712.69|0
1639747430000|2021-12-17 13:23:50|5712.24|5712.24|5712.74|5712.74|5712.74|5712.74|5712.03|5712.03|0
1639747450000|2021-12-17 13:24:10|5713.22|5713.22|5713.73|5713.73|5713.73|5713.73|5713.22|5713.22|0
1639747460000|2021-12-17 13:24:20|5713.96|5713.96|5714.29|5714.29|5714.29|5714.29|5713.96|5713.96|0
1639747470000|2021-12-17 13:24:30|5714.8|5714.8|5715.37|5715.37|5715.37|5715.37|5714.8|5714.8|0
1639747480000|2021-12-17 13:24:40|5714.75|5714.75|5715.03|5715.03|5715.03|5715.03|5714.75|5714.75|0
1639747510000|2021-12-17 13:25:10|5714.6|5714.6|5715.15|5715.15|5715.15|5715.15|5714.12|5714.12|0
1639747520000|2021-12-17 13:25:20|5715.19|5715.19|5715.97|5715.97|5715.97|5715.97|5715.19|5715.19|0
1639747530000|2021-12-17 13:25:30|5715.68|5715.68|5715.68|5715.68|5715.68|5715.68|5715.68|5715.68|0
1639747540000|2021-12-17 13:25:40|5716.16|5716.16|5716.59|5716.59|5716.59|5716.59|5716.16|5716.16|0
1639747560000|2021-12-17 13:26:00|5717.31|5717.31|5717.07|5717.07|5717.31|5717.31|5717.07|5717.07|0
1639747570000|2021-12-17 13:26:10|5717.93|5717.93|5717.43|5717.43|5717.93|5717.93|5717.43|5717.43|0
1639747580000|2021-12-17 13:26:20|5717.22|5717.22|5718.52|5718.52|5718.52|5718.52|5717.22|5717.22|0
1639747600000|2021-12-17 13:26:40|5719|5719|5719.29|5719.29|5719.29|5719.29|5719|5719|0
1639747610000|2021-12-17 13:26:50|5719.51|5719.51|5718.98|5718.98|5719.51|5719.51|5718.98|5718.98|0
1639747620000|2021-12-17 13:27:00|5719.27|5719.27|5718.84|5718.84|5719.56|5719.56|5718.84|5718.84|0
1639747630000|2021-12-17 13:27:10|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1639747640000|2021-12-17 13:27:20|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|0
1639747650000|2021-12-17 13:27:30|5718.55|5718.55|5718.15|5718.15|5718.55|5718.55|5717.86|5717.86|0
1639747660000|2021-12-17 13:27:40|5717.93|5717.93|5717.36|5717.36|5717.93|5717.93|5717.36|5717.36|0
1639747670000|2021-12-17 13:27:50|5717.64|5717.64|5717.64|5717.64|5717.64|5717.64|5717.64|5717.64|0
1639747680000|2021-12-17 13:28:00|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|0
1639747690000|2021-12-17 13:28:10|5717.57|5717.57|5717.07|5717.07|5717.57|5717.57|5717.07|5717.07|0
1639747700000|2021-12-17 13:28:20|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|5716.83|0
1639747710000|2021-12-17 13:28:30|5717.12|5717.12|5715.96|5715.96|5717.12|5717.12|5715.67|5715.67|0
1639747720000|2021-12-17 13:28:40|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|0
1639747740000|2021-12-17 13:29:00|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|0
1639747750000|2021-12-17 13:29:10|5716.48|5716.48|5716.73|5716.73|5716.73|5716.73|5715.57|5715.57|0
1639747760000|2021-12-17 13:29:20|5716.94|5716.94|5717.18|5717.18|5717.18|5717.18|5716.94|5716.94|0
1639747770000|2021-12-17 13:29:30|5716.73|5716.73|5717.87|5717.87|5717.87|5717.87|5716.73|5716.73|0
1639747780000|2021-12-17 13:29:40|5716.96|5716.96|5716.96|5716.96|5716.96|5716.96|5716.96|5716.96|0
1639747790000|2021-12-17 13:29:50|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|5716.68|0
1639747800000|2021-12-17 13:30:00|5716.1|5716.1|5715.22|5715.22|5716.1|5716.1|5715|5715|0
1639747810000|2021-12-17 13:30:10|5715.43|5715.43|5717.15|5717.15|5717.15|5717.15|5715.43|5715.43|0
1639747820000|2021-12-17 13:30:20|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|0
1639747830000|2021-12-17 13:30:30|5716.65|5716.65|5717.13|5717.13|5717.13|5717.13|5716.65|5716.65|0
1639747840000|2021-12-17 13:30:40|5718|5718|5718|5718|5718|5718|5718|5718|0
1639747850000|2021-12-17 13:30:50|5717.71|5717.71|5717.92|5717.92|5717.92|5717.92|5717.71|5717.71|0
1639747860000|2021-12-17 13:31:00|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|0
1639747870000|2021-12-17 13:31:10|5717.5|5717.5|5717.43|5717.43|5717.72|5717.72|5717.43|5717.43|0
1639747880000|2021-12-17 13:31:20|5717.14|5717.14|5716.42|5716.42|5717.15|5717.15|5716.42|5716.42|0
1639747900000|2021-12-17 13:31:40|5716.71|5716.71|5716.42|5716.42|5716.71|5716.71|5716.42|5716.42|0
1639747910000|2021-12-17 13:31:50|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|0
1639747930000|2021-12-17 13:32:10|5716.2|5716.2|5715.24|5715.24|5716.2|5716.2|5715.24|5715.24|0
1639747950000|2021-12-17 13:32:30|5714.95|5714.95|5715.32|5715.32|5715.32|5715.32|5714.74|5714.74|0
1639747960000|2021-12-17 13:32:40|5715.53|5715.53|5716.96|5716.96|5716.96|5716.96|5715.53|5715.53|0
1639747970000|2021-12-17 13:32:50|5717.54|5717.54|5719.48|5719.48|5719.48|5719.48|5717.54|5717.54|0
1639747990000|2021-12-17 13:33:10|5719.03|5719.03|5719.06|5719.06|5719.07|5719.07|5719.03|5719.03|0
1639748000000|2021-12-17 13:33:20|5718.82|5718.82|5718.03|5718.03|5718.82|5718.82|5718.03|5718.03|0
1639748010000|2021-12-17 13:33:30|5717.81|5717.81|5717.81|5717.81|5717.81|5717.81|5717.81|5717.81|0
1639748020000|2021-12-17 13:33:40|5718.1|5718.1|5718.31|5718.31|5718.31|5718.31|5718.1|5718.1|0
1639748030000|2021-12-17 13:33:50|5719.01|5719.01|5718.74|5718.74|5719.03|5719.03|5718.74|5718.74|0
1639748040000|2021-12-17 13:34:00|5718.96|5718.96|5719.82|5719.82|5719.82|5719.82|5718.96|5718.96|0
1639748050000|2021-12-17 13:34:10|5719.54|5719.54|5719.54|5719.54|5719.54|5719.54|5719.1|5719.1|0
1639748060000|2021-12-17 13:34:20|5719.01|5719.01|5718.05|5718.05|5719.25|5719.25|5718.05|5718.05|0
1639748070000|2021-12-17 13:34:30|5719.2|5719.2|5718.74|5718.74|5719.2|5719.2|5718.74|5718.74|0
1639748080000|2021-12-17 13:34:40|5719.03|5719.03|5717.89|5717.89|5719.03|5719.03|5717.89|5717.89|0
1639748090000|2021-12-17 13:34:50|5718.1|5718.1|5719.27|5719.27|5719.27|5719.27|5718.1|5718.1|0
1639748100000|2021-12-17 13:35:00|5720.73|5720.73|5721.27|5721.27|5721.27|5721.27|5720.73|5720.73|0
1639748110000|2021-12-17 13:35:10|5721.72|5721.72|5721.72|5721.72|5721.94|5721.94|5721.43|5721.43|0
1639748120000|2021-12-17 13:35:20|5721.73|5721.73|5722.69|5722.69|5722.91|5722.91|5721.73|5721.73|0
1639748130000|2021-12-17 13:35:30|5722.4|5722.4|5721.42|5721.42|5722.69|5722.69|5721.42|5721.42|0
1639748150000|2021-12-17 13:35:50|5721.38|5721.38|5721.33|5721.33|5721.38|5721.38|5721.33|5721.33|0
1639748160000|2021-12-17 13:36:00|5721.61|5721.61|5722.02|5722.02|5722.07|5722.07|5721.56|5721.56|0
1639748170000|2021-12-17 13:36:10|5721.54|5721.54|5720.27|5720.27|5721.54|5721.54|5720.27|5720.27|0
1639748180000|2021-12-17 13:36:20|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|0
1639748190000|2021-12-17 13:36:30|5719.55|5719.55|5719.84|5719.84|5719.84|5719.84|5719.55|5719.55|0
1639748200000|2021-12-17 13:36:40|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|0
1639748210000|2021-12-17 13:36:50|5721.2|5721.2|5721.2|5721.2|5721.2|5721.2|5721.2|5721.2|0
1639748220000|2021-12-17 13:37:00|5720.99|5720.99|5721.74|5721.74|5721.74|5721.74|5720.48|5720.48|0
1639748230000|2021-12-17 13:37:10|5721.75|5721.75|5721.77|5721.77|5721.77|5721.77|5721.75|5721.75|0
1639748240000|2021-12-17 13:37:20|5721.55|5721.55|5720.97|5720.97|5721.55|5721.55|5720.97|5720.97|0
1639748250000|2021-12-17 13:37:30|5721|5721|5720.79|5720.79|5721|5721|5720.79|5720.79|0
1639748260000|2021-12-17 13:37:40|5720.75|5720.75|5720.52|5720.52|5720.96|5720.96|5720.49|5720.49|0
1639748270000|2021-12-17 13:37:50|5720.53|5720.53|5720.96|5720.96|5720.96|5720.96|5720.53|5720.53|0
1639748280000|2021-12-17 13:38:00|5721.44|5721.44|5721.15|5721.15|5721.44|5721.44|5721.15|5721.15|0
1639748290000|2021-12-17 13:38:10|5720.72|5720.72|5720.67|5720.67|5720.72|5720.72|5720.67|5720.67|0
1639748300000|2021-12-17 13:38:20|5720.65|5720.65|5720.08|5720.08|5720.65|5720.65|5720.08|5720.08|0
1639748310000|2021-12-17 13:38:30|5719.65|5719.65|5718.48|5718.48|5719.94|5719.94|5718.48|5718.48|0
1639748320000|2021-12-17 13:38:40|5718.19|5718.19|5718.14|5718.14|5718.19|5718.19|5718.14|5718.14|0
1639748340000|2021-12-17 13:39:00|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|0
1639748360000|2021-12-17 13:39:20|5718.64|5718.64|5718.64|5718.64|5718.93|5718.93|5718.64|5718.64|0
1639748370000|2021-12-17 13:39:30|5718.66|5718.66|5719.24|5719.24|5719.24|5719.24|5718.66|5718.66|0
1639748380000|2021-12-17 13:39:40|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|0
1639748390000|2021-12-17 13:39:50|5719.1|5719.1|5718.39|5718.39|5719.1|5719.1|5718.39|5718.39|0
1639748400000|2021-12-17 13:40:00|5718.37|5718.37|5717.79|5717.79|5718.37|5718.37|5717.79|5717.79|0
1639748410000|2021-12-17 13:40:10|5718.08|5718.08|5718.08|5718.08|5718.08|5718.08|5718.08|5718.08|0
1639748420000|2021-12-17 13:40:20|5718.04|5718.04|5718.92|5718.92|5718.92|5718.92|5718.04|5718.04|0
1639748440000|2021-12-17 13:40:40|5720.08|5720.08|5720.32|5720.32|5720.32|5720.32|5720.02|5720.02|0
1639748450000|2021-12-17 13:40:50|5720.3|5720.3|5720.59|5720.59|5720.59|5720.59|5720.3|5720.3|0
1639748460000|2021-12-17 13:41:00|5720.83|5720.83|5720.83|5720.83|5720.83|5720.83|5720.83|5720.83|0
1639748470000|2021-12-17 13:41:10|5721.07|5721.07|5721.28|5721.28|5721.28|5721.28|5721.07|5721.07|0
1639748480000|2021-12-17 13:41:20|5721.86|5721.86|5721.1|5721.1|5721.86|5721.86|5721.1|5721.1|0
1639748490000|2021-12-17 13:41:30|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1639748500000|2021-12-17 13:41:40|5720.59|5720.59|5720.05|5720.05|5720.59|5720.59|5719.83|5719.83|0
1639748520000|2021-12-17 13:42:00|5720.5|5720.5|5720.86|5720.86|5720.86|5720.86|5720.5|5720.5|0
1639748530000|2021-12-17 13:42:10|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|5721.15|0
1639748540000|2021-12-17 13:42:20|5722.02|5722.02|5721.44|5721.44|5722.02|5722.02|5721.44|5721.44|0
1639748550000|2021-12-17 13:42:30|5721.23|5721.23|5721.01|5721.01|5721.51|5721.51|5721.01|5721.01|0
1639748560000|2021-12-17 13:42:40|5720.72|5720.72|5720.72|5720.72|5720.72|5720.72|5720.72|5720.72|0
1639748570000|2021-12-17 13:42:50|5720.01|5720.01|5720.08|5720.08|5720.08|5720.08|5719.79|5719.79|0
1639748580000|2021-12-17 13:43:00|5719.84|5719.84|5720.08|5720.08|5720.08|5720.08|5719.84|5719.84|0
1639748590000|2021-12-17 13:43:10|5720.3|5720.3|5721.01|5721.01|5721.01|5721.01|5720.3|5720.3|0
1639748600000|2021-12-17 13:43:20|5721.03|5721.03|5721.04|5721.04|5721.04|5721.04|5721.03|5721.03|0
1639748610000|2021-12-17 13:43:30|5720.35|5720.35|5719.55|5719.55|5720.35|5720.35|5719.55|5719.55|0
1639748620000|2021-12-17 13:43:40|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|0
1639748640000|2021-12-17 13:44:00|5719.25|5719.25|5719.04|5719.04|5719.25|5719.25|5719.04|5719.04|0
1639748650000|2021-12-17 13:44:10|5718.61|5718.61|5718.59|5718.59|5718.61|5718.61|5718.59|5718.59|0
1639748660000|2021-12-17 13:44:20|5717.4|5717.4|5717.61|5717.61|5718.52|5718.52|5717.11|5717.11|0
1639748670000|2021-12-17 13:44:30|5717.83|5717.83|5717.83|5717.83|5717.83|5717.83|5717.83|5717.83|0
1639748680000|2021-12-17 13:44:40|5717.25|5717.25|5717.25|5717.25|5717.25|5717.25|5717.25|5717.25|0
1639748690000|2021-12-17 13:44:50|5717.04|5717.04|5717.33|5717.33|5717.33|5717.33|5717.04|5717.04|0
1639748700000|2021-12-17 13:45:00|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|5717.04|5717.04|0
1639748720000|2021-12-17 13:45:20|5717.85|5717.85|5717.85|5717.85|5717.85|5717.85|5717.85|5717.85|0
1639748730000|2021-12-17 13:45:30|5718.33|5718.33|5718.54|5718.54|5718.54|5718.54|5718.33|5718.33|0
1639748740000|2021-12-17 13:45:40|5718.33|5718.33|5717.61|5717.61|5718.33|5718.33|5717.61|5717.61|0
1639748750000|2021-12-17 13:45:50|5717.82|5717.82|5717.82|5717.82|5718.04|5718.04|5717.82|5717.82|0
1639748760000|2021-12-17 13:46:00|5717.59|5717.59|5718|5718|5718.02|5718.02|5717.59|5717.59|0
1639748770000|2021-12-17 13:46:10|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|0
1639748780000|2021-12-17 13:46:20|5717.66|5717.66|5717.23|5717.23|5717.66|5717.66|5717.23|5717.23|0
1639748800000|2021-12-17 13:46:40|5717.32|5717.32|5716.84|5716.84|5717.32|5717.32|5716.84|5716.84|0
1639748810000|2021-12-17 13:46:50|5716.39|5716.39|5716.1|5716.1|5716.39|5716.39|5716.1|5716.1|0
1639748820000|2021-12-17 13:47:00|5716.39|5716.39|5717.88|5717.88|5717.88|5717.88|5716.39|5716.39|0
1639748830000|2021-12-17 13:47:10|5717.59|5717.59|5717.3|5717.3|5717.59|5717.59|5717.08|5717.08|0
1639748840000|2021-12-17 13:47:20|5717.59|5717.59|5717.31|5717.31|5717.6|5717.6|5717.31|5717.31|0
1639748850000|2021-12-17 13:47:30|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|0
1639748860000|2021-12-17 13:47:40|5717.55|5717.55|5718.05|5718.05|5718.05|5718.05|5717.55|5717.55|0
1639748870000|2021-12-17 13:47:50|5718.29|5718.29|5718|5718|5718.29|5718.29|5718|5718|0
1639748880000|2021-12-17 13:48:00|5718.22|5718.22|5718.21|5718.21|5718.22|5718.22|5718.21|5718.21|0
1639748890000|2021-12-17 13:48:10|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|5717.92|0
1639748900000|2021-12-17 13:48:20|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|5718.21|0
1639748910000|2021-12-17 13:48:30|5717.99|5717.99|5717.23|5717.23|5717.99|5717.99|5717.23|5717.23|0
1639748920000|2021-12-17 13:48:40|5717.47|5717.47|5717.95|5717.95|5717.95|5717.95|5717.45|5717.45|0
1639748930000|2021-12-17 13:48:50|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|0
1639748940000|2021-12-17 13:49:00|5717.72|5717.72|5717.72|5717.72|5717.72|5717.72|5717.72|5717.72|0
1639748950000|2021-12-17 13:49:10|5716.71|5716.71|5716.48|5716.48|5716.93|5716.93|5716.43|5716.43|0
1639748980000|2021-12-17 13:49:40|5716.44|5716.44|5717.37|5717.37|5717.37|5717.37|5716.44|5716.44|0
1639748990000|2021-12-17 13:49:50|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.37|5717.37|0
1639749000000|2021-12-17 13:50:00|5717.37|5717.37|5718.09|5718.09|5718.09|5718.09|5717.37|5717.37|0
1639749020000|2021-12-17 13:50:20|5716.89|5716.89|5716.92|5716.92|5716.92|5716.92|5716.89|5716.89|0
1639749030000|2021-12-17 13:50:30|5717.2|5717.2|5717.2|5717.2|5717.2|5717.2|5717.2|5717.2|0
1639749060000|2021-12-17 13:51:00|5717.43|5717.43|5717.43|5717.43|5717.72|5717.72|5717.43|5717.43|0
1639749070000|2021-12-17 13:51:10|5717.42|5717.42|5718.71|5718.71|5718.71|5718.71|5717.42|5717.42|0
1639749090000|2021-12-17 13:51:30|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|0
1639749100000|2021-12-17 13:51:40|5719.37|5719.37|5720.13|5720.13|5720.13|5720.13|5719.37|5719.37|0
1639749120000|2021-12-17 13:52:00|5720.1|5720.1|5720.32|5720.32|5720.32|5720.32|5720.1|5720.1|0
1639749130000|2021-12-17 13:52:10|5720.56|5720.56|5720.61|5720.61|5720.61|5720.61|5720.32|5720.32|0
1639749140000|2021-12-17 13:52:20|5720.57|5720.57|5720.59|5720.59|5720.59|5720.59|5720.57|5720.57|0
1639749150000|2021-12-17 13:52:30|5720.8|5720.8|5721.09|5721.09|5721.09|5721.09|5720.8|5720.8|0
1639749160000|2021-12-17 13:52:40|5721.33|5721.33|5721.62|5721.62|5721.62|5721.62|5721.04|5721.04|0
1639749180000|2021-12-17 13:53:00|5721.14|5721.14|5720.9|5720.9|5721.14|5721.14|5720.9|5720.9|0
1639749190000|2021-12-17 13:53:10|5720.33|5720.33|5718.36|5718.36|5720.33|5720.33|5718.36|5718.36|0
1639749200000|2021-12-17 13:53:20|5718.07|5718.07|5717.35|5717.35|5718.07|5718.07|5717.35|5717.35|0
1639749220000|2021-12-17 13:53:40|5717.14|5717.14|5717.11|5717.11|5717.14|5717.14|5717.11|5717.11|0
1639749230000|2021-12-17 13:53:50|5717.09|5717.09|5717.53|5717.53|5717.53|5717.53|5717.09|5717.09|0
1639749240000|2021-12-17 13:54:00|5717.74|5717.74|5717.78|5717.78|5717.81|5717.81|5717.53|5717.53|0
1639749250000|2021-12-17 13:54:10|5718.07|5718.07|5717.79|5717.79|5718.08|5718.08|5717.79|5717.79|0
1639749270000|2021-12-17 13:54:30|5718.01|5718.01|5717.5|5717.5|5718.01|5718.01|5717.5|5717.5|0
1639749280000|2021-12-17 13:54:40|5717.48|5717.48|5717.48|5717.48|5717.48|5717.48|5717.48|5717.48|0
1639749290000|2021-12-17 13:54:50|5717.24|5717.24|5717.53|5717.53|5717.53|5717.53|5717.24|5717.24|0
1639749300000|2021-12-17 13:55:00|5717.31|5717.31|5716.73|5716.73|5717.31|5717.31|5716.73|5716.73|0
1639749310000|2021-12-17 13:55:10|5716.95|5716.95|5716.95|5716.95|5716.95|5716.95|5716.95|5716.95|0
1639749320000|2021-12-17 13:55:20|5716.71|5716.71|5716.71|5716.71|5716.71|5716.71|5716.71|5716.71|0
1639749330000|2021-12-17 13:55:30|5717.22|5717.22|5717.22|5717.22|5717.22|5717.22|5717.22|5717.22|0
1639749340000|2021-12-17 13:55:40|5717.25|5717.25|5717.58|5717.58|5717.58|5717.58|5717.25|5717.25|0
1639749350000|2021-12-17 13:55:50|5717.8|5717.8|5718.3|5718.3|5718.3|5718.3|5717.8|5717.8|0
1639749370000|2021-12-17 13:56:10|5718.01|5718.01|5718.3|5718.3|5718.3|5718.3|5718.01|5718.01|0
1639749390000|2021-12-17 13:56:30|5718.08|5718.08|5718.06|5718.06|5718.08|5718.08|5718.06|5718.06|0
1639749410000|2021-12-17 13:56:50|5718.82|5718.82|5718.53|5718.53|5718.82|5718.82|5718.53|5718.53|0
1639749420000|2021-12-17 13:57:00|5718.82|5718.82|5719.11|5719.11|5719.11|5719.11|5718.82|5718.82|0
1639749440000|2021-12-17 13:57:20|5718.53|5718.53|5718.75|5718.75|5718.75|5718.75|5718.53|5718.53|0
1639749450000|2021-12-17 13:57:30|5718.74|5718.74|5718.71|5718.71|5718.74|5718.74|5718.71|5718.71|0
1639749480000|2021-12-17 13:58:00|5718.02|5718.02|5717.6|5717.6|5718.02|5718.02|5717.6|5717.6|0
1639749490000|2021-12-17 13:58:10|5717.82|5717.82|5719.02|5719.02|5719.02|5719.02|5717.82|5717.82|0
1639749500000|2021-12-17 13:58:20|5718.81|5718.81|5718.91|5718.91|5718.91|5718.91|5718.81|5718.81|0
1639749510000|2021-12-17 13:58:30|5718.62|5718.62|5718.39|5718.39|5718.62|5718.62|5718.17|5718.17|0
1639749520000|2021-12-17 13:58:40|5718.97|5718.97|5718.97|5718.97|5718.97|5718.97|5718.97|5718.97|0
1639749530000|2021-12-17 13:58:50|5718.49|5718.49|5717.37|5717.37|5718.49|5718.49|5717.37|5717.37|0
1639749540000|2021-12-17 13:59:00|5717.4|5717.4|5717.55|5717.55|5717.55|5717.55|5717.4|5717.4|0
1639749550000|2021-12-17 13:59:10|5717.61|5717.61|5717.61|5717.61|5717.61|5717.61|5717.61|5717.61|0
1639749560000|2021-12-17 13:59:20|5717.85|5717.85|5717.14|5717.14|5717.89|5717.89|5717.14|5717.14|0
1639749570000|2021-12-17 13:59:30|5717.79|5717.79|5717.59|5717.59|5717.79|5717.79|5717.59|5717.59|0
1639749580000|2021-12-17 13:59:40|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|0
1639749590000|2021-12-17 13:59:50|5718.31|5718.31|5718.32|5718.32|5718.32|5718.32|5718.31|5718.31|0
1639749600000|2021-12-17 14:00:00|5719.27|5719.27|5719.77|5719.77|5719.79|5719.79|5719.27|5719.27|0
1639749610000|2021-12-17 14:00:10|5719.48|5719.48|5718.07|5718.07|5719.48|5719.48|5718.07|5718.07|0
1639749620000|2021-12-17 14:00:20|5718.11|5718.11|5717.42|5717.42|5718.31|5718.31|5717.42|5717.42|0
1639749630000|2021-12-17 14:00:30|5717.45|5717.45|5716.9|5716.9|5717.45|5717.45|5716.86|5716.86|0
1639749640000|2021-12-17 14:00:40|5716.19|5716.19|5715.12|5715.12|5716.19|5716.19|5715.12|5715.12|0
1639749650000|2021-12-17 14:00:50|5714.91|5714.91|5714.62|5714.62|5714.91|5714.91|5714.62|5714.62|0
1639749660000|2021-12-17 14:01:00|5714.83|5714.83|5714.64|5714.64|5714.83|5714.83|5714.64|5714.64|0
1639749670000|2021-12-17 14:01:10|5714.86|5714.86|5713.34|5713.34|5714.86|5714.86|5713.34|5713.34|0
1639749690000|2021-12-17 14:01:30|5711.72|5711.72|5712.41|5712.41|5712.41|5712.41|5711.72|5711.72|0
1639749700000|2021-12-17 14:01:40|5712.19|5712.19|5712.19|5712.19|5712.19|5712.19|5712.19|5712.19|0
1639749710000|2021-12-17 14:01:50|5711.98|5711.98|5712.27|5712.27|5712.27|5712.27|5711.98|5711.98|0
1639749720000|2021-12-17 14:02:00|5712.03|5712.03|5712.46|5712.46|5712.46|5712.46|5712.03|5712.03|0
1639749730000|2021-12-17 14:02:10|5712.67|5712.67|5713.06|5713.06|5713.13|5713.13|5712.63|5712.63|0
1639749740000|2021-12-17 14:02:20|5712.82|5712.82|5713.71|5713.71|5713.71|5713.71|5712.82|5712.82|0
1639749750000|2021-12-17 14:02:30|5713.95|5713.95|5713.95|5713.95|5713.95|5713.95|5713.66|5713.66|0
1639749760000|2021-12-17 14:02:40|5713.66|5713.66|5713.44|5713.44|5713.66|5713.66|5713.44|5713.44|0
1639749770000|2021-12-17 14:02:50|5712.94|5712.94|5712.65|5712.65|5712.94|5712.94|5712.65|5712.65|0
1639749780000|2021-12-17 14:03:00|5712.44|5712.44|5711.5|5711.5|5712.45|5712.45|5711.5|5711.5|0
1639749790000|2021-12-17 14:03:10|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|0
1639749810000|2021-12-17 14:03:30|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|5711.5|0
1639749820000|2021-12-17 14:03:40|5711.48|5711.48|5712.28|5712.28|5712.28|5712.28|5711.48|5711.48|0
1639749830000|2021-12-17 14:03:50|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|0
1639749840000|2021-12-17 14:04:00|5712.28|5712.28|5712.28|5712.28|5712.28|5712.28|5712.28|5712.28|0
1639749850000|2021-12-17 14:04:10|5713.14|5713.14|5713.33|5713.33|5714.05|5714.05|5713.04|5713.04|0
1639749860000|2021-12-17 14:04:20|5713.55|5713.55|5713.83|5713.83|5713.83|5713.83|5713.55|5713.55|0
1639749870000|2021-12-17 14:04:30|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|0
1639749890000|2021-12-17 14:04:50|5713.26|5713.26|5713.55|5713.55|5713.55|5713.55|5713.26|5713.26|0
1639749910000|2021-12-17 14:05:10|5713.76|5713.76|5714.06|5714.06|5714.06|5714.06|5713.76|5713.76|0
1639749920000|2021-12-17 14:05:20|5713.13|5713.13|5712.89|5712.89|5713.13|5713.13|5712.89|5712.89|0
1639749950000|2021-12-17 14:05:50|5712.6|5712.6|5711.9|5711.9|5712.6|5712.6|5711.9|5711.9|0
1639749960000|2021-12-17 14:06:00|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|5711.61|0
1639749980000|2021-12-17 14:06:20|5710.89|5710.89|5710.61|5710.61|5710.89|5710.89|5710.61|5710.61|0
1639749990000|2021-12-17 14:06:30|5709.91|5709.91|5709.91|5709.91|5709.91|5709.91|5709.91|5709.91|0
1639750000000|2021-12-17 14:06:40|5710.78|5710.78|5710.2|5710.2|5710.78|5710.78|5709.91|5709.91|0
1639750010000|2021-12-17 14:06:50|5710.49|5710.49|5709.91|5709.91|5710.49|5710.49|5709.91|5709.91|0
1639750020000|2021-12-17 14:07:00|5709.62|5709.62|5709.62|5709.62|5709.62|5709.62|5709.62|5709.62|0
1639750030000|2021-12-17 14:07:10|5709.41|5709.41|5709.12|5709.12|5709.41|5709.41|5709.12|5709.12|0
1639750040000|2021-12-17 14:07:20|5709.41|5709.41|5710.89|5710.89|5710.89|5710.89|5709.41|5709.41|0
1639750050000|2021-12-17 14:07:30|5711.32|5711.32|5711.59|5711.59|5711.61|5711.61|5711.32|5711.32|0
1639750060000|2021-12-17 14:07:40|5710.94|5710.94|5711.9|5711.9|5711.9|5711.9|5710.94|5710.94|0
1639750080000|2021-12-17 14:08:00|5711.67|5711.67|5711.43|5711.43|5711.67|5711.67|5711.42|5711.42|0
1639750090000|2021-12-17 14:08:10|5711.15|5711.15|5711.43|5711.43|5711.43|5711.43|5711.15|5711.15|0
1639750100000|2021-12-17 14:08:20|5711.65|5711.65|5712.87|5712.87|5712.87|5712.87|5711.65|5711.65|0
1639750130000|2021-12-17 14:08:50|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|0
1639750160000|2021-12-17 14:09:20|5711.58|5711.58|5710.8|5710.8|5711.58|5711.58|5710.8|5710.8|0
1639750170000|2021-12-17 14:09:30|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|0
1639750190000|2021-12-17 14:09:50|5709.79|5709.79|5709.5|5709.5|5709.79|5709.79|5709.5|5709.5|0
1639750200000|2021-12-17 14:10:00|5709.72|5709.72|5709.24|5709.24|5709.72|5709.72|5709.24|5709.24|0
1639750210000|2021-12-17 14:10:10|5710.11|5710.11|5710.54|5710.54|5710.54|5710.54|5710.11|5710.11|0
1639750220000|2021-12-17 14:10:20|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|0
1639750230000|2021-12-17 14:10:30|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|5709.82|0
1639750240000|2021-12-17 14:10:40|5709.29|5709.29|5709.26|5709.26|5709.29|5709.29|5709.26|5709.26|0
1639750250000|2021-12-17 14:10:50|5708.62|5708.62|5709.06|5709.06|5709.06|5709.06|5708.62|5708.62|0
1639750270000|2021-12-17 14:11:10|5708.85|5708.85|5708.56|5708.56|5708.85|5708.85|5708.27|5708.27|0
1639750290000|2021-12-17 14:11:30|5708.27|5708.27|5708.81|5708.81|5708.81|5708.81|5708.23|5708.23|0
1639750300000|2021-12-17 14:11:40|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|0
1639750320000|2021-12-17 14:12:00|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|5708.56|0
1639750330000|2021-12-17 14:12:10|5708.27|5708.27|5707.98|5707.98|5708.27|5708.27|5707.98|5707.98|0
1639750340000|2021-12-17 14:12:20|5707.76|5707.76|5707.76|5707.76|5707.76|5707.76|5707.76|5707.76|0
1639750350000|2021-12-17 14:12:30|5707.48|5707.48|5707.76|5707.76|5707.76|5707.76|5707.48|5707.48|0
1639750360000|2021-12-17 14:12:40|5707.98|5707.98|5707.98|5707.98|5707.98|5707.98|5707.98|5707.98|0
1639750380000|2021-12-17 14:13:00|5708.22|5708.22|5708.43|5708.43|5708.43|5708.43|5708.22|5708.22|0
1639750390000|2021-12-17 14:13:10|5708.45|5708.45|5708.45|5708.45|5708.45|5708.45|5708.45|5708.45|0
1639750400000|2021-12-17 14:13:20|5708.55|5708.55|5709.42|5709.42|5709.42|5709.42|5708.55|5708.55|0
1639750410000|2021-12-17 14:13:30|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|5710.08|0
1639750420000|2021-12-17 14:13:40|5710.32|5710.32|5710.32|5710.32|5710.32|5710.32|5710.32|5710.32|0
1639750430000|2021-12-17 14:13:50|5710.11|5710.11|5709.87|5709.87|5710.11|5710.11|5709.87|5709.87|0
1639750460000|2021-12-17 14:14:20|5709.65|5709.65|5709.36|5709.36|5709.65|5709.65|5709.36|5709.36|0
1639750470000|2021-12-17 14:14:30|5709.07|5709.07|5708.09|5708.09|5709.07|5709.07|5708.09|5708.09|0
1639750480000|2021-12-17 14:14:40|5708.38|5708.38|5707.87|5707.87|5708.38|5708.38|5707.87|5707.87|0
1639750490000|2021-12-17 14:14:50|5708.09|5708.09|5708.38|5708.38|5708.38|5708.38|5708.09|5708.09|0
1639750500000|2021-12-17 14:15:00|5708.36|5708.36|5708.34|5708.34|5708.63|5708.63|5708.33|5708.33|0
1639750510000|2021-12-17 14:15:10|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|5708.38|0
1639750520000|2021-12-17 14:15:20|5709.25|5709.25|5709.82|5709.82|5709.82|5709.82|5709.25|5709.25|0
1639750540000|2021-12-17 14:15:40|5709.61|5709.61|5709.61|5709.61|5709.61|5709.61|5709.61|5709.61|0
1639750550000|2021-12-17 14:15:50|5709.32|5709.32|5709.53|5709.53|5709.53|5709.53|5709.32|5709.32|0
1639750560000|2021-12-17 14:16:00|5709.56|5709.56|5711.8|5711.8|5711.8|5711.8|5709.56|5709.56|0
1639750570000|2021-12-17 14:16:10|5712.09|5712.09|5712.31|5712.31|5712.31|5712.31|5712.09|5712.09|0
1639750580000|2021-12-17 14:16:20|5712.55|5712.55|5711.68|5711.68|5712.55|5712.55|5711.68|5711.68|0
1639750590000|2021-12-17 14:16:30|5710.74|5710.74|5711.03|5711.03|5711.03|5711.03|5710.74|5710.74|0
1639750610000|2021-12-17 14:16:50|5711.25|5711.25|5711.25|5711.25|5711.25|5711.25|5711.25|5711.25|0
1639750620000|2021-12-17 14:17:00|5710.3|5710.3|5710.35|5710.35|5710.35|5710.35|5710.06|5710.06|0
1639750630000|2021-12-17 14:17:10|5710.56|5710.56|5710.8|5710.8|5710.8|5710.8|5710.56|5710.56|0
1639750640000|2021-12-17 14:17:20|5710.37|5710.37|5710.08|5710.08|5710.37|5710.37|5710.08|5710.08|0
1639750650000|2021-12-17 14:17:30|5709.84|5709.84|5710.35|5710.35|5710.35|5710.35|5709.84|5709.84|0
1639750660000|2021-12-17 14:17:40|5710.13|5710.13|5711.78|5711.78|5711.78|5711.78|5710.13|5710.13|0
1639750670000|2021-12-17 14:17:50|5711.77|5711.77|5711.55|5711.55|5711.77|5711.77|5711.55|5711.55|0
1639750680000|2021-12-17 14:18:00|5711.54|5711.54|5711.52|5711.52|5711.54|5711.54|5711.52|5711.52|0
1639750710000|2021-12-17 14:18:30|5712.09|5712.09|5712.31|5712.31|5712.31|5712.31|5712.09|5712.09|0
1639750720000|2021-12-17 14:18:40|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1639750730000|2021-12-17 14:18:50|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|0
1639750760000|2021-12-17 14:19:20|5712.51|5712.51|5713.09|5713.09|5713.09|5713.09|5712.51|5712.51|0
1639750770000|2021-12-17 14:19:30|5713.12|5713.12|5714.11|5714.11|5714.11|5714.11|5712.82|5712.82|0
1639750780000|2021-12-17 14:19:40|5714.07|5714.07|5714.29|5714.29|5714.29|5714.29|5714.07|5714.07|0
1639750790000|2021-12-17 14:19:50|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|0
1639750800000|2021-12-17 14:20:00|5713.99|5713.99|5713.7|5713.7|5713.99|5713.99|5713.7|5713.7|0
1639750810000|2021-12-17 14:20:10|5713.22|5713.22|5713.51|5713.51|5713.51|5713.51|5713.22|5713.22|0
1639750820000|2021-12-17 14:20:20|5713.22|5713.22|5713.22|5713.22|5713.22|5713.22|5713.22|5713.22|0
1639750830000|2021-12-17 14:20:30|5712.93|5712.93|5712.41|5712.41|5712.93|5712.93|5712.41|5712.41|0
1639750850000|2021-12-17 14:20:50|5711.98|5711.98|5711.45|5711.45|5711.98|5711.98|5711.45|5711.45|0
1639750860000|2021-12-17 14:21:00|5711.52|5711.52|5711.52|5711.52|5711.52|5711.52|5711.52|5711.52|0
1639750880000|2021-12-17 14:21:20|5711.51|5711.51|5712.52|5712.52|5712.52|5712.52|5711.51|5711.51|0
1639750900000|2021-12-17 14:21:40|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|0
1639750920000|2021-12-17 14:22:00|5712.45|5712.45|5712.74|5712.74|5712.74|5712.74|5712.45|5712.45|0
1639750930000|2021-12-17 14:22:10|5713.02|5713.02|5712.3|5712.3|5713.02|5713.02|5712.3|5712.3|0
1639750940000|2021-12-17 14:22:20|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|5712.52|0
1639750950000|2021-12-17 14:22:30|5712.74|5712.74|5712.82|5712.82|5712.82|5712.82|5712.74|5712.74|0
1639750960000|2021-12-17 14:22:40|5712.53|5712.53|5712.77|5712.77|5712.77|5712.77|5712.53|5712.53|0
1639750970000|2021-12-17 14:22:50|5713.46|5713.46|5713.46|5713.46|5713.46|5713.46|5713.46|5713.46|0
1639750980000|2021-12-17 14:23:00|5714.04|5714.04|5714.04|5714.04|5714.04|5714.04|5713.82|5713.82|0
1639751000000|2021-12-17 14:23:20|5714.25|5714.25|5714.25|5714.25|5714.25|5714.25|5714.25|5714.25|0
1639751010000|2021-12-17 14:23:30|5714.04|5714.04|5714.25|5714.25|5714.25|5714.25|5714.04|5714.04|0
1639751020000|2021-12-17 14:23:40|5714.26|5714.26|5714.26|5714.26|5714.26|5714.26|5714.26|5714.26|0
1639751040000|2021-12-17 14:24:00|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|5714.28|0
1639751060000|2021-12-17 14:24:20|5714.06|5714.06|5712.58|5712.58|5714.06|5714.06|5712.58|5712.58|0
1639751080000|2021-12-17 14:24:40|5712.79|5712.79|5712.55|5712.55|5712.79|5712.79|5712.55|5712.55|0
1639751090000|2021-12-17 14:24:50|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|0
1639751100000|2021-12-17 14:25:00|5713.15|5713.15|5713.24|5713.24|5713.58|5713.58|5713.15|5713.15|0
1639751110000|2021-12-17 14:25:10|5713.53|5713.53|5713.24|5713.24|5713.53|5713.53|5713.24|5713.24|0
1639751120000|2021-12-17 14:25:20|5713.53|5713.53|5714.08|5714.08|5714.08|5714.08|5713.1|5713.1|0
1639751130000|2021-12-17 14:25:30|5713.79|5713.79|5714.79|5714.79|5714.79|5714.79|5713.79|5713.79|0
1639751150000|2021-12-17 14:25:50|5714.82|5714.82|5714.83|5714.83|5714.83|5714.83|5714.82|5714.82|0
1639751160000|2021-12-17 14:26:00|5715.12|5715.12|5715.12|5715.12|5715.12|5715.12|5715.12|5715.12|0
1639751170000|2021-12-17 14:26:10|5715.13|5715.13|5714.84|5714.84|5715.13|5715.13|5714.84|5714.84|0
1639751180000|2021-12-17 14:26:20|5714.87|5714.87|5714.87|5714.87|5714.87|5714.87|5714.87|5714.87|0
1639751190000|2021-12-17 14:26:30|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|5714.88|0
1639751200000|2021-12-17 14:26:40|5714.89|5714.89|5714.89|5714.89|5714.89|5714.89|5714.89|5714.89|0
1639751210000|2021-12-17 14:26:50|5715.18|5715.18|5714.96|5714.96|5715.18|5715.18|5714.96|5714.96|0
1639751220000|2021-12-17 14:27:00|5714.16|5714.16|5714.15|5714.15|5714.16|5714.16|5713.86|5713.86|0
1639751230000|2021-12-17 14:27:10|5714.73|5714.73|5715.04|5715.04|5715.04|5715.04|5713.96|5713.96|0
1639751240000|2021-12-17 14:27:20|5714.75|5714.75|5714.47|5714.47|5714.75|5714.75|5714.18|5714.18|0
1639751250000|2021-12-17 14:27:30|5714.18|5714.18|5713.51|5713.51|5714.18|5714.18|5713.51|5713.51|0
1639751260000|2021-12-17 14:27:40|5713.22|5713.22|5713.51|5713.51|5713.51|5713.51|5713.22|5713.22|0
1639751270000|2021-12-17 14:27:50|5713.72|5713.72|5714.97|5714.97|5714.97|5714.97|5713.72|5713.72|0
1639751280000|2021-12-17 14:28:00|5714.68|5714.68|5713.03|5713.03|5714.97|5714.97|5713.03|5713.03|0
1639751290000|2021-12-17 14:28:10|5713.01|5713.01|5713.01|5713.01|5713.01|5713.01|5713.01|5713.01|0
1639751300000|2021-12-17 14:28:20|5714.2|5714.2|5714.2|5714.2|5714.2|5714.2|5714.2|5714.2|0
1639751310000|2021-12-17 14:28:30|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|5713.91|0
1639751320000|2021-12-17 14:28:40|5713.48|5713.48|5712.77|5712.77|5713.48|5713.48|5712.77|5712.77|0
1639751330000|2021-12-17 14:28:50|5712.55|5712.55|5711.57|5711.57|5712.56|5712.56|5711.57|5711.57|0
1639751340000|2021-12-17 14:29:00|5712.04|5712.04|5712.48|5712.48|5712.48|5712.48|5712.04|5712.04|0
1639751350000|2021-12-17 14:29:10|5712.26|5712.26|5713.46|5713.46|5713.46|5713.46|5712.26|5712.26|0
1639751360000|2021-12-17 14:29:20|5713.43|5713.43|5713.14|5713.14|5713.43|5713.43|5713.14|5713.14|0
1639751370000|2021-12-17 14:29:30|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|0
1639751380000|2021-12-17 14:29:40|5714.44|5714.44|5715.26|5715.26|5715.26|5715.26|5714.44|5714.44|0
1639751390000|2021-12-17 14:29:50|5714.97|5714.97|5715.94|5715.94|5716.39|5716.39|5714.97|5714.97|0
1639751400000|2021-12-17 14:30:00|5716|5716|5715.46|5715.46|5716.23|5716.23|5712.56|5712.56|0
1639751410000|2021-12-17 14:30:10|5715.17|5715.17|5720.25|5720.25|5720.25|5720.25|5715.17|5715.17|0
1639751420000|2021-12-17 14:30:20|5720.01|5720.01|5717.19|5717.19|5720.01|5720.01|5714.56|5714.56|0
1639751430000|2021-12-17 14:30:30|5717.62|5717.62|5716.95|5716.95|5718.39|5718.39|5716.16|5716.16|0
1639751440000|2021-12-17 14:30:40|5717.53|5717.53|5717.42|5717.42|5717.75|5717.75|5717.41|5717.41|0
1639751450000|2021-12-17 14:30:50|5716.95|5716.95|5714.29|5714.29|5716.95|5716.95|5714.29|5714.29|0
1639751460000|2021-12-17 14:31:00|5713.83|5713.83|5712.05|5712.05|5713.83|5713.83|5711.96|5711.96|0
1639751470000|2021-12-17 14:31:10|5711.81|5711.81|5708.09|5708.09|5711.81|5711.81|5708.09|5708.09|0
1639751480000|2021-12-17 14:31:20|5707.8|5707.8|5707.9|5707.9|5708.64|5708.64|5707.45|5707.45|0
1639751490000|2021-12-17 14:31:30|5708.19|5708.19|5708.4|5708.4|5708.4|5708.4|5708.19|5708.19|0
1639751500000|2021-12-17 14:31:40|5708.62|5708.62|5705.39|5705.39|5708.62|5708.62|5705.32|5705.32|0
1639751510000|2021-12-17 14:31:50|5705.1|5705.1|5705.18|5705.18|5706.11|5706.11|5705.1|5705.1|0
1639751520000|2021-12-17 14:32:00|5704.6|5704.6|5704.94|5704.94|5705.25|5705.25|5704.59|5704.59|0
1639751530000|2021-12-17 14:32:10|5704.7|5704.7|5703.43|5703.43|5704.7|5704.7|5703.14|5703.14|0
1639751540000|2021-12-17 14:32:20|5703|5703|5701.95|5701.95|5703.22|5703.22|5701.95|5701.95|0
1639751550000|2021-12-17 14:32:30|5702.17|5702.17|5700.02|5700.02|5702.75|5702.75|5700.02|5700.02|0
1639751560000|2021-12-17 14:32:40|5699.37|5699.37|5698.53|5698.53|5699.37|5699.37|5698.24|5698.24|0
1639751570000|2021-12-17 14:32:50|5698.82|5698.82|5696.17|5696.17|5698.82|5698.82|5696.17|5696.17|0
1639751580000|2021-12-17 14:33:00|5696.46|5696.46|5697.58|5697.58|5697.58|5697.58|5694.95|5694.95|0
1639751590000|2021-12-17 14:33:10|5698.74|5698.74|5698.6|5698.6|5702.36|5702.36|5698.6|5698.6|0
1639751600000|2021-12-17 14:33:20|5698.63|5698.63|5700.06|5700.06|5700.06|5700.06|5698.34|5698.34|0
1639751610000|2021-12-17 14:33:30|5700.09|5700.09|5701.21|5701.21|5701.21|5701.21|5700.09|5700.09|0
1639751620000|2021-12-17 14:33:40|5700.56|5700.56|5699.8|5699.8|5701.84|5701.84|5699.8|5699.8|0
1639751630000|2021-12-17 14:33:50|5699.37|5699.37|5701.86|5701.86|5701.89|5701.89|5699.06|5699.06|0
1639751640000|2021-12-17 14:34:00|5701.57|5701.57|5701.31|5701.31|5702.42|5702.42|5701.31|5701.31|0
1639751650000|2021-12-17 14:34:10|5701.27|5701.27|5697.4|5697.4|5701.27|5701.27|5697.4|5697.4|0
1639751660000|2021-12-17 14:34:20|5697.11|5697.11|5697.86|5697.86|5697.86|5697.86|5697.11|5697.11|0
1639751670000|2021-12-17 14:34:30|5697.64|5697.64|5696.59|5696.59|5697.86|5697.86|5696.13|5696.13|0
1639751680000|2021-12-17 14:34:40|5697.16|5697.16|5697.16|5697.16|5697.45|5697.45|5697.16|5697.16|0
1639751690000|2021-12-17 14:34:50|5697.38|5697.38|5697|5697|5697.38|5697.38|5696.95|5696.95|0
1639751700000|2021-12-17 14:35:00|5697.69|5697.69|5697.19|5697.19|5697.69|5697.69|5695.97|5695.97|0
1639751710000|2021-12-17 14:35:10|5696.9|5696.9|5689.57|5689.57|5696.9|5696.9|5688.49|5688.49|0
1639751720000|2021-12-17 14:35:20|5689.79|5689.79|5691.34|5691.34|5691.34|5691.34|5689.79|5689.79|0
1639751730000|2021-12-17 14:35:30|5691.05|5691.05|5690.88|5690.88|5691.05|5691.05|5690.12|5690.12|0
1639751740000|2021-12-17 14:35:40|5690.02|5690.02|5689.11|5689.11|5690.02|5690.02|5689.11|5689.11|0
1639751750000|2021-12-17 14:35:50|5688.24|5688.24|5684.33|5684.33|5688.24|5688.24|5684.33|5684.33|0
1639751760000|2021-12-17 14:36:00|5684.9|5684.9|5687.36|5687.36|5688.06|5688.06|5684.9|5684.9|0
1639751770000|2021-12-17 14:36:10|5686.93|5686.93|5687.37|5687.37|5687.37|5687.37|5686.29|5686.29|0
1639751780000|2021-12-17 14:36:20|5687.33|5687.33|5684|5684|5687.33|5687.33|5683.94|5683.94|0
1639751790000|2021-12-17 14:36:30|5683.57|5683.57|5683.34|5683.34|5683.86|5683.86|5682.15|5682.15|0
1639751800000|2021-12-17 14:36:40|5683.63|5683.63|5685.51|5685.51|5685.51|5685.51|5683.63|5683.63|0
1639751810000|2021-12-17 14:36:50|5684.64|5684.64|5683.17|5683.17|5684.64|5684.64|5682.74|5682.74|0
1639751820000|2021-12-17 14:37:00|5683.46|5683.46|5681.81|5681.81|5683.46|5683.46|5681.49|5681.49|0
1639751830000|2021-12-17 14:37:10|5682.52|5682.52|5683.75|5683.75|5683.75|5683.75|5682.52|5682.52|0
1639751840000|2021-12-17 14:37:20|5683.7|5683.7|5683.98|5683.98|5683.98|5683.98|5683.67|5683.67|0
1639751850000|2021-12-17 14:37:30|5684.48|5684.48|5684.62|5684.62|5684.69|5684.69|5684.31|5684.31|0
1639751860000|2021-12-17 14:37:40|5685.31|5685.31|5683.42|5683.42|5685.89|5685.89|5683.42|5683.42|0
1639751870000|2021-12-17 14:37:50|5684.14|5684.14|5686.68|5686.68|5686.68|5686.68|5684.14|5684.14|0
1639751880000|2021-12-17 14:38:00|5686.9|5686.9|5685.68|5685.68|5691.23|5691.23|5685.68|5685.68|0
1639751890000|2021-12-17 14:38:10|5685.03|5685.03|5686.61|5686.61|5688.04|5688.04|5685.03|5685.03|0
1639751900000|2021-12-17 14:38:20|5686.84|5686.84|5690.01|5690.01|5690.01|5690.01|5686.82|5686.82|0
1639751910000|2021-12-17 14:38:30|5690.96|5690.96|5691.85|5691.85|5691.85|5691.85|5690.96|5690.96|0
1639751920000|2021-12-17 14:38:40|5692.14|5692.14|5692.11|5692.11|5693.31|5693.31|5692.11|5692.11|0
1639751930000|2021-12-17 14:38:50|5692.33|5692.33|5691.07|5691.07|5692.33|5692.33|5690.61|5690.61|0
1639751940000|2021-12-17 14:39:00|5690.85|5690.85|5692.62|5692.62|5692.62|5692.62|5690.85|5690.85|0
1639751950000|2021-12-17 14:39:10|5692.65|5692.65|5689.97|5689.97|5693.08|5693.08|5689.82|5689.82|0
1639751960000|2021-12-17 14:39:20|5690.18|5690.18|5690.69|5690.69|5690.69|5690.69|5690.18|5690.18|0
1639751970000|2021-12-17 14:39:30|5691.33|5691.33|5692.18|5692.18|5692.18|5692.18|5691.32|5691.32|0
1639751980000|2021-12-17 14:39:40|5692.47|5692.47|5692.11|5692.11|5693.69|5693.69|5692.11|5692.11|0
1639751990000|2021-12-17 14:39:50|5692.39|5692.39|5689.26|5689.26|5692.39|5692.39|5688.47|5688.47|0
1639752000000|2021-12-17 14:40:00|5690.86|5690.86|5687.57|5687.57|5691.15|5691.15|5686.86|5686.86|0
1639752010000|2021-12-17 14:40:10|5687.79|5687.79|5687.1|5687.1|5687.79|5687.79|5686.86|5686.86|0
1639752020000|2021-12-17 14:40:20|5687.05|5687.05|5687.57|5687.57|5687.57|5687.57|5686.76|5686.76|0
1639752030000|2021-12-17 14:40:30|5687.05|5687.05|5685.41|5685.41|5687.05|5687.05|5685.05|5685.05|0
1639752040000|2021-12-17 14:40:40|5685.7|5685.7|5686.95|5686.95|5686.95|5686.95|5685.7|5685.7|0
1639752050000|2021-12-17 14:40:50|5685.46|5685.46|5685.7|5685.7|5685.7|5685.7|5685.46|5685.46|0
1639752060000|2021-12-17 14:41:00|5686.13|5686.13|5687.37|5687.37|5687.37|5687.37|5686.1|5686.1|0
1639752070000|2021-12-17 14:41:10|5687.61|5687.61|5684.31|5684.31|5687.61|5687.61|5683.93|5683.93|0
1639752080000|2021-12-17 14:41:20|5684.02|5684.02|5686.97|5686.97|5687.25|5687.25|5684.02|5684.02|0
1639752090000|2021-12-17 14:41:30|5686.75|5686.75|5687.19|5687.19|5688.64|5688.64|5686.75|5686.75|0
1639752100000|2021-12-17 14:41:40|5686.97|5686.97|5684.97|5684.97|5687.4|5687.4|5684.97|5684.97|0
1639752110000|2021-12-17 14:41:50|5685.21|5685.21|5684.1|5684.1|5685.21|5685.21|5683.19|5683.19|0
1639752120000|2021-12-17 14:42:00|5683.81|5683.81|5683.88|5683.88|5684.1|5684.1|5683.59|5683.59|0
1639752130000|2021-12-17 14:42:10|5684.1|5684.1|5684.39|5684.39|5684.39|5684.39|5684.1|5684.1|0
1639752140000|2021-12-17 14:42:20|5683.81|5683.81|5684.1|5684.1|5684.1|5684.1|5683.81|5683.81|0
1639752150000|2021-12-17 14:42:30|5683.81|5683.81|5682.57|5682.57|5683.81|5683.81|5681.71|5681.71|0
1639752160000|2021-12-17 14:42:40|5683.22|5683.22|5683.22|5683.22|5683.22|5683.22|5683.21|5683.21|0
1639752170000|2021-12-17 14:42:50|5684.38|5684.38|5684.84|5684.84|5684.84|5684.84|5684.38|5684.38|0
1639752180000|2021-12-17 14:43:00|5686.03|5686.03|5685.96|5685.96|5686.03|5686.03|5685.75|5685.75|0
1639752190000|2021-12-17 14:43:10|5686.65|5686.65|5688.31|5688.31|5688.31|5688.31|5686.65|5686.65|0
1639752200000|2021-12-17 14:43:20|5688.02|5688.02|5686.03|5686.03|5688.02|5688.02|5686.03|5686.03|0
1639752210000|2021-12-17 14:43:30|5686.02|5686.02|5684.67|5684.67|5686.03|5686.03|5684.67|5684.67|0
1639752220000|2021-12-17 14:43:40|5684.79|5684.79|5683.47|5683.47|5684.79|5684.79|5683.47|5683.47|0
1639752230000|2021-12-17 14:43:50|5683.04|5683.04|5680.72|5680.72|5683.04|5683.04|5680.66|5680.66|0
1639752240000|2021-12-17 14:44:00|5680.67|5680.67|5678.53|5678.53|5680.67|5680.67|5677.95|5677.95|0
1639752250000|2021-12-17 14:44:10|5678.52|5678.52|5679.79|5679.79|5680.22|5680.22|5678.49|5678.49|0
1639752260000|2021-12-17 14:44:20|5679.74|5679.74|5679.42|5679.42|5680.16|5680.16|5677.89|5677.89|0
1639752270000|2021-12-17 14:44:30|5679.36|5679.36|5676.29|5676.29|5679.36|5679.36|5676.28|5676.28|0
1639752280000|2021-12-17 14:44:40|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|0
1639752290000|2021-12-17 14:44:50|5674.81|5674.81|5677.01|5677.01|5677.01|5677.01|5674.59|5674.59|0
1639752300000|2021-12-17 14:45:00|5677.3|5677.3|5677.22|5677.22|5677.83|5677.83|5677.22|5677.22|0
1639752310000|2021-12-17 14:45:10|5676.98|5676.98|5675.06|5675.06|5676.98|5676.98|5675.06|5675.06|0
1639752320000|2021-12-17 14:45:20|5674.77|5674.77|5673.05|5673.05|5674.77|5674.77|5673.05|5673.05|0
1639752330000|2021-12-17 14:45:30|5673.62|5673.62|5675.86|5675.86|5675.86|5675.86|5673.62|5673.62|0
1639752340000|2021-12-17 14:45:40|5676.5|5676.5|5678.84|5678.84|5678.84|5678.84|5676.5|5676.5|0
1639752350000|2021-12-17 14:45:50|5679.13|5679.13|5679.03|5679.03|5681.02|5681.02|5679.03|5679.03|0
1639752360000|2021-12-17 14:46:00|5679.25|5679.25|5679.25|5679.25|5679.89|5679.89|5679.25|5679.25|0
1639752370000|2021-12-17 14:46:10|5678.96|5678.96|5679.68|5679.68|5679.68|5679.68|5678.96|5678.96|0
1639752380000|2021-12-17 14:46:20|5679.25|5679.25|5676.52|5676.52|5679.46|5679.46|5676.52|5676.52|0
1639752390000|2021-12-17 14:46:30|5675.78|5675.78|5676.43|5676.43|5676.43|5676.43|5675.53|5675.53|0
1639752400000|2021-12-17 14:46:40|5675.95|5675.95|5674.36|5674.36|5675.95|5675.95|5674.36|5674.36|0
1639752410000|2021-12-17 14:46:50|5674.79|5674.79|5674.89|5674.89|5674.89|5674.89|5674.12|5674.12|0
1639752420000|2021-12-17 14:47:00|5674.67|5674.67|5675.3|5675.3|5675.3|5675.3|5674.5|5674.5|0
1639752430000|2021-12-17 14:47:10|5675.01|5675.01|5674.43|5674.43|5675.01|5675.01|5674.43|5674.43|0
1639752440000|2021-12-17 14:47:20|5674.37|5674.37|5673.79|5673.79|5674.66|5674.66|5673.79|5673.79|0
1639752450000|2021-12-17 14:47:30|5674.37|5674.37|5673.07|5673.07|5674.37|5674.37|5672.79|5672.79|0
1639752460000|2021-12-17 14:47:40|5673.29|5673.29|5673.58|5673.58|5673.58|5673.58|5673.29|5673.29|0
1639752470000|2021-12-17 14:47:50|5674.16|5674.16|5676.5|5676.5|5676.5|5676.5|5674.16|5674.16|0
1639752480000|2021-12-17 14:48:00|5676.97|5676.97|5678.12|5678.12|5679.21|5679.21|5676.5|5676.5|0
1639752490000|2021-12-17 14:48:10|5677.84|5677.84|5678.04|5678.04|5678.04|5678.04|5677.03|5677.03|0
1639752500000|2021-12-17 14:48:20|5677.82|5677.82|5678.3|5678.3|5678.3|5678.3|5677.82|5677.82|0
1639752510000|2021-12-17 14:48:30|5678.27|5678.27|5677.08|5677.08|5678.27|5678.27|5677.08|5677.08|0
1639752520000|2021-12-17 14:48:40|5676.79|5676.79|5675.86|5675.86|5676.79|5676.79|5675.86|5675.86|0
1639752530000|2021-12-17 14:48:50|5675.28|5675.28|5674.35|5674.35|5675.28|5675.28|5674.06|5674.06|0
1639752540000|2021-12-17 14:49:00|5674.13|5674.13|5671.93|5671.93|5674.13|5674.13|5671.93|5671.93|0
1639752550000|2021-12-17 14:49:10|5672.15|5672.15|5673.34|5673.34|5673.34|5673.34|5672.15|5672.15|0
1639752560000|2021-12-17 14:49:20|5673.63|5673.63|5675.3|5675.3|5675.73|5675.73|5673.63|5673.63|0
1639752570000|2021-12-17 14:49:30|5675.73|5675.73|5676.19|5676.19|5676.24|5676.24|5675.73|5675.73|0
1639752580000|2021-12-17 14:49:40|5676.77|5676.77|5678.3|5678.3|5678.3|5678.3|5676.77|5676.77|0
1639752590000|2021-12-17 14:49:50|5678.59|5678.59|5679.05|5679.05|5679.05|5679.05|5678.09|5678.09|0
1639752600000|2021-12-17 14:50:00|5678.83|5678.83|5680.01|5680.01|5680.35|5680.35|5678.83|5678.83|0
1639752610000|2021-12-17 14:50:10|5679.72|5679.72|5679.67|5679.67|5680.25|5680.25|5679.32|5679.32|0
1639752620000|2021-12-17 14:50:20|5679.69|5679.69|5674.65|5674.65|5679.69|5679.69|5673.42|5673.42|0
1639752630000|2021-12-17 14:50:30|5674.93|5674.93|5675.81|5675.81|5676.1|5676.1|5674.93|5674.93|0
1639752640000|2021-12-17 14:50:40|5675.52|5675.52|5674.95|5674.95|5675.52|5675.52|5674.66|5674.66|0
1639752650000|2021-12-17 14:50:50|5673.76|5673.76|5672.66|5672.66|5673.76|5673.76|5672.66|5672.66|0
1639752660000|2021-12-17 14:51:00|5671.75|5671.75|5670.5|5670.5|5671.75|5671.75|5670.5|5670.5|0
1639752670000|2021-12-17 14:51:10|5670.79|5670.79|5671.67|5671.67|5671.67|5671.67|5670.79|5670.79|0
1639752680000|2021-12-17 14:51:20|5671.89|5671.89|5672.05|5672.05|5672.05|5672.05|5671.6|5671.6|0
1639752690000|2021-12-17 14:51:30|5671.84|5671.84|5673.71|5673.71|5673.71|5673.71|5671.84|5671.84|0
1639752700000|2021-12-17 14:51:40|5674.36|5674.36|5674.94|5674.94|5674.94|5674.94|5674.36|5674.36|0
1639752710000|2021-12-17 14:51:50|5674.36|5674.36|5675.96|5675.96|5677.83|5677.83|5674.36|5674.36|0
1639752720000|2021-12-17 14:52:00|5676.25|5676.25|5676.72|5676.72|5677.15|5677.15|5675.96|5675.96|0
1639752730000|2021-12-17 14:52:10|5676.93|5676.93|5676.87|5676.87|5676.93|5676.93|5676.87|5676.87|0
1639752740000|2021-12-17 14:52:20|5676.44|5676.44|5676.92|5676.92|5677.66|5677.66|5676.44|5676.44|0
1639752750000|2021-12-17 14:52:30|5676.95|5676.95|5679.69|5679.69|5679.69|5679.69|5676.95|5676.95|0
1639752760000|2021-12-17 14:52:40|5680.27|5680.27|5683.22|5683.22|5683.51|5683.51|5680.27|5680.27|0
1639752770000|2021-12-17 14:52:50|5682.93|5682.93|5680.01|5680.01|5682.93|5682.93|5680.01|5680.01|0
1639752780000|2021-12-17 14:53:00|5680.46|5680.46|5680.3|5680.3|5680.97|5680.97|5680.25|5680.25|0
1639752790000|2021-12-17 14:53:10|5679.72|5679.72|5681.72|5681.72|5681.72|5681.72|5679.51|5679.51|0
1639752800000|2021-12-17 14:53:20|5682.01|5682.01|5682.01|5682.01|5682.01|5682.01|5682.01|5682.01|0
1639752810000|2021-12-17 14:53:30|5682.49|5682.49|5681.46|5681.46|5682.49|5682.49|5681.46|5681.46|0
1639752820000|2021-12-17 14:53:40|5681.5|5681.5|5680.09|5680.09|5681.5|5681.5|5679.52|5679.52|0
1639752830000|2021-12-17 14:53:50|5680.38|5680.38|5680.6|5680.6|5680.6|5680.6|5680.09|5680.09|0
1639752840000|2021-12-17 14:54:00|5680.38|5680.38|5678.85|5678.85|5680.6|5680.6|5678.85|5678.85|0
1639752850000|2021-12-17 14:54:10|5678.61|5678.61|5678.32|5678.32|5678.61|5678.61|5678.03|5678.03|0
1639752860000|2021-12-17 14:54:20|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|5678.11|0
1639752870000|2021-12-17 14:54:30|5677.82|5677.82|5676.79|5676.79|5677.82|5677.82|5676.79|5676.79|0
1639752880000|2021-12-17 14:54:40|5676.57|5676.57|5676.43|5676.43|5676.86|5676.86|5676.14|5676.14|0
1639752890000|2021-12-17 14:54:50|5676.64|5676.64|5679.13|5679.13|5679.13|5679.13|5676.64|5676.64|0
1639752900000|2021-12-17 14:55:00|5678.84|5678.84|5674.44|5674.44|5678.84|5678.84|5674.27|5674.27|0
1639752910000|2021-12-17 14:55:10|5673.57|5673.57|5670.42|5670.42|5673.57|5673.57|5670.42|5670.42|0
1639752920000|2021-12-17 14:55:20|5670.21|5670.21|5672.8|5672.8|5672.8|5672.8|5670.21|5670.21|0
1639752930000|2021-12-17 14:55:30|5672.22|5672.22|5672.81|5672.81|5672.81|5672.81|5672.22|5672.22|0
1639752940000|2021-12-17 14:55:40|5673.61|5673.61|5672.73|5672.73|5673.61|5673.61|5672.73|5672.73|0
1639752950000|2021-12-17 14:55:50|5672.26|5672.26|5672.17|5672.17|5672.26|5672.26|5671.71|5671.71|0
1639752960000|2021-12-17 14:56:00|5671.93|5671.93|5674.23|5674.23|5674.47|5674.47|5671.43|5671.43|0
1639752970000|2021-12-17 14:56:10|5674.02|5674.02|5673.36|5673.36|5674.23|5674.23|5673.36|5673.36|0
1639752980000|2021-12-17 14:56:20|5673.82|5673.82|5675.19|5675.19|5675.19|5675.19|5673.82|5673.82|0
1639752990000|2021-12-17 14:56:30|5674.9|5674.9|5676.83|5676.83|5676.83|5676.83|5674.9|5674.9|0
1639753000000|2021-12-17 14:56:40|5677.12|5677.12|5672.83|5672.83|5677.36|5677.36|5672.83|5672.83|0
1639753010000|2021-12-17 14:56:50|5673.12|5673.12|5673.79|5673.79|5673.86|5673.86|5673.12|5673.12|0
1639753020000|2021-12-17 14:57:00|5673.84|5673.84|5672.83|5672.83|5673.84|5673.84|5672.54|5672.54|0
1639753030000|2021-12-17 14:57:10|5672.38|5672.38|5672.62|5672.62|5672.67|5672.67|5672.09|5672.09|0
1639753040000|2021-12-17 14:57:20|5672.33|5672.33|5672.83|5672.83|5672.83|5672.83|5672.33|5672.33|0
1639753050000|2021-12-17 14:57:30|5672.54|5672.54|5674.09|5674.09|5674.09|5674.09|5672.33|5672.33|0
1639753060000|2021-12-17 14:57:40|5674.31|5674.31|5673.8|5673.8|5674.31|5674.31|5673.8|5673.8|0
1639753070000|2021-12-17 14:57:50|5674.28|5674.28|5674.71|5674.71|5675.15|5675.15|5673.59|5673.59|0
1639753080000|2021-12-17 14:58:00|5674.26|5674.26|5676.48|5676.48|5676.48|5676.48|5674.26|5674.26|0
1639753090000|2021-12-17 14:58:10|5676.25|5676.25|5676.75|5676.75|5677.25|5677.25|5676.25|5676.25|0
1639753100000|2021-12-17 14:58:20|5676.53|5676.53|5677.09|5677.09|5677.09|5677.09|5676.25|5676.25|0
1639753110000|2021-12-17 14:58:30|5677.04|5677.04|5678.04|5678.04|5678.04|5678.04|5677.04|5677.04|0
1639753120000|2021-12-17 14:58:40|5678.1|5678.1|5677.81|5677.81|5678.1|5678.1|5677.81|5677.81|0
1639753130000|2021-12-17 14:58:50|5678.03|5678.03|5678.6|5678.6|5678.6|5678.6|5678.03|5678.03|0
1639753140000|2021-12-17 14:59:00|5678.84|5678.84|5675.82|5675.82|5679.06|5679.06|5675.82|5675.82|0
1639753150000|2021-12-17 14:59:10|5675.35|5675.35|5676.14|5676.14|5676.14|5676.14|5675.35|5675.35|0
1639753160000|2021-12-17 14:59:20|5676.35|5676.35|5677.36|5677.36|5677.41|5677.41|5676.35|5676.35|0
1639753170000|2021-12-17 14:59:30|5677.65|5677.65|5680.77|5680.77|5680.77|5680.77|5677.65|5677.65|0
1639753180000|2021-12-17 14:59:40|5681.2|5681.2|5683.53|5683.53|5683.53|5683.53|5681.2|5681.2|0
1639753190000|2021-12-17 14:59:50|5682.95|5682.95|5684.28|5684.28|5684.28|5684.28|5682.73|5682.73|0
1639753200000|2021-12-17 15:00:00|5684.97|5684.97|5682.48|5682.48|5684.97|5684.97|5681.78|5681.78|0
1639753210000|2021-12-17 15:00:10|5682.27|5682.27|5683.6|5683.6|5683.6|5683.6|5682.27|5682.27|0
1639753220000|2021-12-17 15:00:20|5683.17|5683.17|5682.95|5682.95|5683.17|5683.17|5682.95|5682.95|0
1639753230000|2021-12-17 15:00:30|5682.19|5682.19|5680.46|5680.46|5682.19|5682.19|5680.46|5680.46|0
1639753240000|2021-12-17 15:00:40|5679.89|5679.89|5679.42|5679.42|5679.89|5679.89|5679.42|5679.42|0
1639753250000|2021-12-17 15:00:50|5679.2|5679.2|5679.71|5679.71|5679.71|5679.71|5679.2|5679.2|0
1639753260000|2021-12-17 15:01:00|5680|5680|5680.52|5680.52|5680.52|5680.52|5680|5680|0
1639753270000|2021-12-17 15:01:10|5681.17|5681.17|5683.01|5683.01|5683.01|5683.01|5681.17|5681.17|0
1639753280000|2021-12-17 15:01:20|5683.59|5683.59|5683.32|5683.32|5684.16|5684.16|5683.32|5683.32|0
1639753290000|2021-12-17 15:01:30|5683.03|5683.03|5683.32|5683.32|5683.32|5683.32|5683.03|5683.03|0
1639753300000|2021-12-17 15:01:40|5684.06|5684.06|5684.79|5684.79|5684.79|5684.79|5684.06|5684.06|0
1639753310000|2021-12-17 15:01:50|5685|5685|5687.42|5687.42|5687.42|5687.42|5685|5685|0
1639753320000|2021-12-17 15:02:00|5687.2|5687.2|5687.77|5687.77|5687.77|5687.77|5685.38|5685.38|0
1639753330000|2021-12-17 15:02:10|5687.48|5687.48|5683.83|5683.83|5687.48|5687.48|5683.83|5683.83|0
1639753340000|2021-12-17 15:02:20|5683.26|5683.26|5681.6|5681.6|5683.26|5683.26|5681.6|5681.6|0
1639753350000|2021-12-17 15:02:30|5680.81|5680.81|5679.58|5679.58|5681.35|5681.35|5679.58|5679.58|0
1639753360000|2021-12-17 15:02:40|5679.87|5679.87|5679.05|5679.05|5679.87|5679.87|5679.05|5679.05|0
1639753370000|2021-12-17 15:02:50|5679.34|5679.34|5680.21|5680.21|5680.21|5680.21|5679.13|5679.13|0
1639753380000|2021-12-17 15:03:00|5681.14|5681.14|5681.81|5681.81|5682.33|5682.33|5681.14|5681.14|0
1639753390000|2021-12-17 15:03:10|5681.52|5681.52|5680.54|5680.54|5681.52|5681.52|5679.34|5679.34|0
1639753400000|2021-12-17 15:03:20|5681.01|5681.01|5683.05|5683.05|5683.13|5683.13|5681.01|5681.01|0
1639753410000|2021-12-17 15:03:30|5683.34|5683.34|5685.48|5685.48|5686.06|5686.06|5683.34|5683.34|0
1639753420000|2021-12-17 15:03:40|5685.43|5685.43|5686.3|5686.3|5686.68|5686.68|5685.43|5685.43|0
1639753430000|2021-12-17 15:03:50|5686.51|5686.51|5686.99|5686.99|5687.04|5687.04|5686.51|5686.51|0
1639753440000|2021-12-17 15:04:00|5687|5687|5686.05|5686.05|5687.22|5687.22|5685.12|5685.12|0
1639753450000|2021-12-17 15:04:10|5687.46|5687.46|5684.01|5684.01|5687.75|5687.75|5684.01|5684.01|0
1639753460000|2021-12-17 15:04:20|5684.3|5684.3|5683.2|5683.2|5684.3|5684.3|5683.2|5683.2|0
1639753470000|2021-12-17 15:04:30|5682.91|5682.91|5682.91|5682.91|5682.91|5682.91|5682.91|5682.91|0
1639753480000|2021-12-17 15:04:40|5683.2|5683.2|5684.18|5684.18|5684.18|5684.18|5683.2|5683.2|0
1639753490000|2021-12-17 15:04:50|5684.47|5684.47|5686.03|5686.03|5686.03|5686.03|5684.47|5684.47|0
1639753500000|2021-12-17 15:05:00|5685.55|5685.55|5688.33|5688.33|5688.33|5688.33|5685.55|5685.55|0
1639753510000|2021-12-17 15:05:10|5687.61|5687.61|5687.33|5687.33|5687.61|5687.61|5687.09|5687.09|0
1639753520000|2021-12-17 15:05:20|5686.85|5686.85|5685.51|5685.51|5686.85|5686.85|5685.51|5685.51|0
1639753530000|2021-12-17 15:05:30|5685.08|5685.08|5685.33|5685.33|5685.33|5685.33|5683.78|5683.78|0
1639753540000|2021-12-17 15:05:40|5685.57|5685.57|5686.31|5686.31|5686.31|5686.31|5685.57|5685.57|0
1639753550000|2021-12-17 15:05:50|5686.09|5686.09|5683.22|5683.22|5686.09|5686.09|5683.01|5683.01|0
1639753560000|2021-12-17 15:06:00|5683.46|5683.46|5684.61|5684.61|5685.37|5685.37|5683.45|5683.45|0
1639753570000|2021-12-17 15:06:10|5685.51|5685.51|5684.51|5684.51|5685.8|5685.8|5684.51|5684.51|0
1639753580000|2021-12-17 15:06:20|5684.75|5684.75|5684.73|5684.73|5684.75|5684.75|5684.21|5684.21|0
1639753590000|2021-12-17 15:06:30|5684.97|5684.97|5685.84|5685.84|5685.84|5685.84|5684.97|5684.97|0
1639753600000|2021-12-17 15:06:40|5685.6|5685.6|5684.59|5684.59|5685.6|5685.6|5684.59|5684.59|0
1639753610000|2021-12-17 15:06:50|5684.63|5684.63|5683.88|5683.88|5684.63|5684.63|5683.88|5683.88|0
1639753620000|2021-12-17 15:07:00|5684.17|5684.17|5684.25|5684.25|5684.46|5684.46|5684.17|5684.17|0
1639753630000|2021-12-17 15:07:10|5684.01|5684.01|5683.79|5683.79|5684.01|5684.01|5683.79|5683.79|0
1639753640000|2021-12-17 15:07:20|5683.58|5683.58|5682.18|5682.18|5683.58|5683.58|5682.18|5682.18|0
1639753650000|2021-12-17 15:07:30|5682.4|5682.4|5683.98|5683.98|5684.2|5684.2|5682.4|5682.4|0
1639753660000|2021-12-17 15:07:40|5683.69|5683.69|5682.95|5682.95|5683.98|5683.98|5682.81|5682.81|0
1639753670000|2021-12-17 15:07:50|5683.14|5683.14|5681.65|5681.65|5683.14|5683.14|5681.65|5681.65|0
1639753680000|2021-12-17 15:08:00|5681.62|5681.62|5679.14|5679.14|5681.62|5681.62|5679.14|5679.14|0
1639753690000|2021-12-17 15:08:10|5678.93|5678.93|5679.49|5679.49|5679.49|5679.49|5678.39|5678.39|0
1639753700000|2021-12-17 15:08:20|5679.71|5679.71|5679.35|5679.35|5679.92|5679.92|5679.35|5679.35|0
1639753710000|2021-12-17 15:08:30|5678.63|5678.63|5678.59|5678.59|5678.63|5678.63|5678.06|5678.06|0
1639753720000|2021-12-17 15:08:40|5678.88|5678.88|5680.75|5680.75|5680.75|5680.75|5678.59|5678.59|0
1639753730000|2021-12-17 15:08:50|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|5679.95|0
1639753740000|2021-12-17 15:09:00|5679.24|5679.24|5678.68|5678.68|5679.53|5679.53|5678.68|5678.68|0
1639753750000|2021-12-17 15:09:10|5678.4|5678.4|5677.49|5677.49|5678.4|5678.4|5677.49|5677.49|0
1639753760000|2021-12-17 15:09:20|5677.2|5677.2|5676.91|5676.91|5677.2|5677.2|5676.91|5676.91|0
1639753770000|2021-12-17 15:09:30|5676.48|5676.48|5675.54|5675.54|5676.48|5676.48|5675.54|5675.54|0
1639753780000|2021-12-17 15:09:40|5675.75|5675.75|5675.75|5675.75|5675.75|5675.75|5675.75|5675.75|0
1639753790000|2021-12-17 15:09:50|5675.46|5675.46|5675.17|5675.17|5675.46|5675.46|5675.17|5675.17|0
1639753800000|2021-12-17 15:10:00|5675.23|5675.23|5674.06|5674.06|5675.23|5675.23|5673.77|5673.77|0
1639753810000|2021-12-17 15:10:10|5674.05|5674.05|5676.34|5676.34|5676.34|5676.34|5674.05|5674.05|0
1639753820000|2021-12-17 15:10:20|5676.82|5676.82|5674.68|5674.68|5677.11|5677.11|5674.68|5674.68|0
1639753830000|2021-12-17 15:10:30|5674.1|5674.1|5674.68|5674.68|5674.68|5674.68|5674.1|5674.1|0
1639753840000|2021-12-17 15:10:40|5674.47|5674.47|5673.99|5673.99|5674.52|5674.52|5673.99|5673.99|0
1639753850000|2021-12-17 15:10:50|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|5674.47|0
1639753860000|2021-12-17 15:11:00|5674.45|5674.45|5674.2|5674.2|5674.45|5674.45|5674.2|5674.2|0
1639753870000|2021-12-17 15:11:10|5673.96|5673.96|5670.25|5670.25|5673.96|5673.96|5670.25|5670.25|0
1639753880000|2021-12-17 15:11:20|5670.23|5670.23|5670.99|5670.99|5670.99|5670.99|5670.23|5670.23|0
1639753890000|2021-12-17 15:11:30|5670.49|5670.49|5669.34|5669.34|5670.49|5670.49|5669.3|5669.3|0
1639753900000|2021-12-17 15:11:40|5668.19|5668.19|5667.54|5667.54|5668.19|5668.19|5667.54|5667.54|0
1639753910000|2021-12-17 15:11:50|5666.35|5666.35|5665.75|5665.75|5666.35|5666.35|5665.27|5665.27|0
1639753920000|2021-12-17 15:12:00|5665.46|5665.46|5666.78|5666.78|5667.02|5667.02|5665.46|5665.46|0
1639753930000|2021-12-17 15:12:10|5666.49|5666.49|5665.59|5665.59|5666.49|5666.49|5665.59|5665.59|0
1639753940000|2021-12-17 15:12:20|5666.06|5666.06|5665.85|5665.85|5666.06|5666.06|5665.85|5665.85|0
1639753950000|2021-12-17 15:12:30|5665.56|5665.56|5663.46|5663.46|5665.56|5665.56|5663.46|5663.46|0
1639753960000|2021-12-17 15:12:40|5663.74|5663.74|5663.82|5663.82|5664.03|5664.03|5663.74|5663.74|0
1639753970000|2021-12-17 15:12:50|5663.58|5663.58|5662.79|5662.79|5663.58|5663.58|5662.57|5662.57|0
1639753980000|2021-12-17 15:13:00|5663.46|5663.46|5664.88|5664.88|5664.88|5664.88|5663.42|5663.42|0
1639753990000|2021-12-17 15:13:10|5664.16|5664.16|5661.68|5661.68|5664.16|5664.16|5661.44|5661.44|0
1639754000000|2021-12-17 15:13:20|5661.66|5661.66|5660.78|5660.78|5661.66|5661.66|5660.35|5660.35|0
1639754010000|2021-12-17 15:13:30|5660.49|5660.49|5660.97|5660.97|5660.97|5660.97|5660.02|5660.02|0
1639754020000|2021-12-17 15:13:40|5660.3|5660.3|5659.04|5659.04|5660.3|5660.3|5658.34|5658.34|0
1639754030000|2021-12-17 15:13:50|5659.05|5659.05|5659.05|5659.05|5659.63|5659.63|5659.05|5659.05|0
1639754040000|2021-12-17 15:14:00|5659.34|5659.34|5661.06|5661.06|5661.64|5661.64|5659.12|5659.12|0
1639754050000|2021-12-17 15:14:10|5660.27|5660.27|5660.84|5660.84|5660.84|5660.84|5660.27|5660.27|0
1639754060000|2021-12-17 15:14:20|5661.06|5661.06|5661.35|5661.35|5661.35|5661.35|5660.56|5660.56|0
1639754070000|2021-12-17 15:14:30|5660.63|5660.63|5660.11|5660.11|5660.63|5660.63|5660.11|5660.11|0
1639754080000|2021-12-17 15:14:40|5659.82|5659.82|5661.09|5661.09|5661.09|5661.09|5659.82|5659.82|0
1639754090000|2021-12-17 15:14:50|5661.38|5661.38|5660.66|5660.66|5661.38|5661.38|5660.66|5660.66|0
1639754100000|2021-12-17 15:15:00|5659.2|5659.2|5660.18|5660.18|5660.23|5660.23|5658.99|5658.99|0
1639754110000|2021-12-17 15:15:10|5659.97|5659.97|5656.29|5656.29|5659.97|5659.97|5656.29|5656.29|0
1639754120000|2021-12-17 15:15:20|5656.24|5656.24|5656.96|5656.96|5656.96|5656.96|5656.24|5656.24|0
1639754130000|2021-12-17 15:15:30|5656.32|5656.32|5654.34|5654.34|5656.32|5656.32|5654.34|5654.34|0
1639754140000|2021-12-17 15:15:40|5654.58|5654.58|5655.06|5655.06|5655.06|5655.06|5654.49|5654.49|0
1639754150000|2021-12-17 15:15:50|5654.78|5654.78|5655.06|5655.06|5655.06|5655.06|5654.78|5654.78|0
1639754160000|2021-12-17 15:16:00|5655.3|5655.3|5655.3|5655.3|5655.3|5655.3|5654.72|5654.72|0
1639754170000|2021-12-17 15:16:10|5654.44|5654.44|5651.75|5651.75|5654.44|5654.44|5651.75|5651.75|0
1639754180000|2021-12-17 15:16:20|5651.53|5651.53|5653.99|5653.99|5653.99|5653.99|5651.52|5651.52|0
1639754190000|2021-12-17 15:16:30|5655.18|5655.18|5654.94|5654.94|5655.97|5655.97|5654.94|5654.94|0
1639754200000|2021-12-17 15:16:40|5655.23|5655.23|5655.16|5655.16|5655.45|5655.45|5655.16|5655.16|0
1639754210000|2021-12-17 15:16:50|5654.49|5654.49|5652.77|5652.77|5654.49|5654.49|5652.77|5652.77|0
1639754220000|2021-12-17 15:17:00|5653.29|5653.29|5652.32|5652.32|5653.33|5653.33|5652.32|5652.32|0
1639754230000|2021-12-17 15:17:10|5653.33|5653.33|5653.31|5653.31|5653.33|5653.33|5653.09|5653.09|0
1639754240000|2021-12-17 15:17:20|5653.09|5653.09|5651.58|5651.58|5653.09|5653.09|5650.63|5650.63|0
1639754250000|2021-12-17 15:17:30|5651.3|5651.3|5649.82|5649.82|5651.78|5651.78|5649.82|5649.82|0
1639754260000|2021-12-17 15:17:40|5650.1|5650.1|5650.49|5650.49|5650.49|5650.49|5649.24|5649.24|0
1639754270000|2021-12-17 15:17:50|5650.2|5650.2|5650.2|5650.2|5650.2|5650.2|5649.98|5649.98|0
1639754280000|2021-12-17 15:18:00|5649.98|5649.98|5650.61|5650.61|5650.61|5650.61|5649.97|5649.97|0
1639754290000|2021-12-17 15:18:10|5650.4|5650.4|5650.85|5650.85|5650.85|5650.85|5650.4|5650.4|0
1639754300000|2021-12-17 15:18:20|5650.56|5650.56|5649.34|5649.34|5650.56|5650.56|5649.04|5649.04|0
1639754310000|2021-12-17 15:18:30|5649.35|5649.35|5650.4|5650.4|5650.4|5650.4|5648.42|5648.42|0
1639754320000|2021-12-17 15:18:40|5650.11|5650.11|5648.89|5648.89|5650.16|5650.16|5648.7|5648.7|0
1639754330000|2021-12-17 15:18:50|5648.31|5648.31|5649.37|5649.37|5649.37|5649.37|5648.31|5648.31|0
1639754340000|2021-12-17 15:19:00|5649.66|5649.66|5652.5|5652.5|5652.5|5652.5|5649.66|5649.66|0
1639754350000|2021-12-17 15:19:10|5652.21|5652.21|5650.71|5650.71|5652.21|5652.21|5650.71|5650.71|0
1639754360000|2021-12-17 15:19:20|5651.29|5651.29|5648.84|5648.84|5651.29|5651.29|5648.84|5648.84|0
1639754370000|2021-12-17 15:19:30|5648.83|5648.83|5650.22|5650.22|5650.22|5650.22|5648.59|5648.59|0
1639754380000|2021-12-17 15:19:40|5650.81|5650.81|5651.31|5651.31|5651.31|5651.31|5650.8|5650.8|0
1639754390000|2021-12-17 15:19:50|5651.76|5651.76|5653.1|5653.1|5653.39|5653.39|5651.76|5651.76|0
1639754400000|2021-12-17 15:20:00|5652.67|5652.67|5652|5652|5652.67|5652.67|5652|5652|0
1639754410000|2021-12-17 15:20:10|5651.71|5651.71|5649.58|5649.58|5651.71|5651.71|5649.58|5649.58|0
1639754420000|2021-12-17 15:20:20|5649.29|5649.29|5647.78|5647.78|5649.29|5649.29|5647.56|5647.56|0
1639754430000|2021-12-17 15:20:30|5647.54|5647.54|5646.9|5646.9|5647.54|5647.54|5646.61|5646.61|0
1639754440000|2021-12-17 15:20:40|5646.88|5646.88|5645.67|5645.67|5646.88|5646.88|5645.66|5645.66|0
1639754450000|2021-12-17 15:20:50|5646.1|5646.1|5646.85|5646.85|5647.93|5647.93|5645.69|5645.69|0
1639754460000|2021-12-17 15:21:00|5646.56|5646.56|5646.11|5646.11|5646.56|5646.56|5644.24|5644.24|0
1639754470000|2021-12-17 15:21:10|5645.64|5645.64|5644.82|5644.82|5645.64|5645.64|5644.82|5644.82|0
1639754480000|2021-12-17 15:21:20|5645.4|5645.4|5646.81|5646.81|5646.88|5646.88|5645.4|5645.4|0
1639754490000|2021-12-17 15:21:30|5647.1|5647.1|5646.8|5646.8|5647.1|5647.1|5646.52|5646.52|0
1639754500000|2021-12-17 15:21:40|5647.38|5647.38|5648.81|5648.81|5648.81|5648.81|5647.38|5647.38|0
1639754510000|2021-12-17 15:21:50|5648.77|5648.77|5648.76|5648.76|5648.77|5648.77|5648.76|5648.76|0
1639754520000|2021-12-17 15:22:00|5648.18|5648.18|5645.73|5645.73|5648.18|5648.18|5645.73|5645.73|0
1639754530000|2021-12-17 15:22:10|5646.02|5646.02|5645.01|5645.01|5646.02|5646.02|5645.01|5645.01|0
1639754540000|2021-12-17 15:22:20|5644.72|5644.72|5643.58|5643.58|5644.72|5644.72|5643.58|5643.58|0
1639754550000|2021-12-17 15:22:30|5644.29|5644.29|5644.08|5644.08|5644.29|5644.29|5644.08|5644.08|0
1639754560000|2021-12-17 15:22:40|5643.79|5643.79|5643.35|5643.35|5643.79|5643.79|5643.04|5643.04|0
1639754570000|2021-12-17 15:22:50|5642.89|5642.89|5643.56|5643.56|5643.56|5643.56|5642.89|5642.89|0
1639754580000|2021-12-17 15:23:00|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|5643.8|0
1639754590000|2021-12-17 15:23:10|5643.59|5643.59|5645.52|5645.52|5645.52|5645.52|5643.59|5643.59|0
1639754600000|2021-12-17 15:23:20|5645.3|5645.3|5645.52|5645.52|5646.09|5646.09|5645.3|5645.3|0
1639754610000|2021-12-17 15:23:30|5645.3|5645.3|5644.8|5644.8|5645.3|5645.3|5644.8|5644.8|0
1639754620000|2021-12-17 15:23:40|5646.07|5646.07|5647.31|5647.31|5647.31|5647.31|5646.07|5646.07|0
1639754630000|2021-12-17 15:23:50|5647.37|5647.37|5645.64|5645.64|5647.37|5647.37|5645.64|5645.64|0
1639754640000|2021-12-17 15:24:00|5645.67|5645.67|5645.86|5645.86|5646.37|5646.37|5645.67|5645.67|0
1639754650000|2021-12-17 15:24:10|5645.65|5645.65|5644.69|5644.69|5645.86|5645.86|5644.48|5644.48|0
1639754660000|2021-12-17 15:24:20|5643.83|5643.83|5644.54|5644.54|5644.54|5644.54|5643.64|5643.64|0
1639754670000|2021-12-17 15:24:30|5644.77|5644.77|5644.27|5644.27|5644.77|5644.77|5644.27|5644.27|0
1639754680000|2021-12-17 15:24:40|5644.56|5644.56|5647.38|5647.38|5647.38|5647.38|5644.56|5644.56|0
1639754690000|2021-12-17 15:24:50|5647.66|5647.66|5647.66|5647.66|5648.43|5648.43|5647.66|5647.66|0
1639754700000|2021-12-17 15:25:00|5648.14|5648.14|5649.3|5649.3|5649.3|5649.3|5648.14|5648.14|0
1639754710000|2021-12-17 15:25:10|5650.37|5650.37|5648.21|5648.21|5651.2|5651.2|5648.21|5648.21|0
1639754720000|2021-12-17 15:25:20|5646.92|5646.92|5645.59|5645.59|5646.92|5646.92|5645.59|5645.59|0
1639754730000|2021-12-17 15:25:30|5645.88|5645.88|5645.01|5645.01|5646.17|5646.17|5645.01|5645.01|0
1639754740000|2021-12-17 15:25:40|5644.8|5644.8|5646.33|5646.33|5646.33|5646.33|5644.8|5644.8|0
1639754750000|2021-12-17 15:25:50|5645.75|5645.75|5645.52|5645.52|5645.75|5645.75|5645.3|5645.3|0
1639754760000|2021-12-17 15:26:00|5645.23|5645.23|5646.17|5646.17|5647.4|5647.4|5645.23|5645.23|0
1639754770000|2021-12-17 15:26:10|5645.94|5645.94|5645.67|5645.67|5646.41|5646.41|5645.19|5645.19|0
1639754780000|2021-12-17 15:26:20|5645.96|5645.96|5646.72|5646.72|5646.72|5646.72|5645.96|5645.96|0
1639754790000|2021-12-17 15:26:30|5647.37|5647.37|5650.84|5650.84|5650.84|5650.84|5647.37|5647.37|0
1639754800000|2021-12-17 15:26:40|5650.36|5650.36|5649|5649|5650.65|5650.65|5649|5649|0
1639754810000|2021-12-17 15:26:50|5648.71|5648.71|5648.62|5648.62|5649.11|5649.11|5648.62|5648.62|0
1639754820000|2021-12-17 15:27:00|5649.1|5649.1|5649.48|5649.48|5650.25|5650.25|5648.38|5648.38|0
1639754830000|2021-12-17 15:27:10|5649.27|5649.27|5648.4|5648.4|5649.27|5649.27|5648.4|5648.4|0
1639754840000|2021-12-17 15:27:20|5647.78|5647.78|5648|5648|5648.23|5648.23|5647.78|5647.78|0
1639754850000|2021-12-17 15:27:30|5648.02|5648.02|5648.69|5648.69|5648.69|5648.69|5648.02|5648.02|0
1639754860000|2021-12-17 15:27:40|5648.68|5648.68|5651.28|5651.28|5651.28|5651.28|5648.44|5648.44|0
1639754870000|2021-12-17 15:27:50|5651.57|5651.57|5651.57|5651.57|5651.57|5651.57|5651.57|5651.57|0
1639754880000|2021-12-17 15:28:00|5651.86|5651.86|5653.75|5653.75|5653.75|5653.75|5651.86|5651.86|0
1639754890000|2021-12-17 15:28:10|5653.51|5653.51|5651.92|5651.92|5653.51|5653.51|5651.92|5651.92|0
1639754900000|2021-12-17 15:28:20|5650.97|5650.97|5653.77|5653.77|5653.77|5653.77|5650.97|5650.97|0
1639754910000|2021-12-17 15:28:30|5653.53|5653.53|5653.66|5653.66|5654.06|5654.06|5652.68|5652.68|0
1639754920000|2021-12-17 15:28:40|5653.9|5653.9|5653.39|5653.39|5654.11|5654.11|5653.39|5653.39|0
1639754930000|2021-12-17 15:28:50|5653.1|5653.1|5655.09|5655.09|5655.09|5655.09|5653.1|5653.1|0
1639754940000|2021-12-17 15:29:00|5654.85|5654.85|5656.58|5656.58|5656.79|5656.79|5654.85|5654.85|0
1639754950000|2021-12-17 15:29:10|5657.27|5657.27|5658.15|5658.15|5658.15|5658.15|5657.27|5657.27|0
1639754960000|2021-12-17 15:29:20|5658.44|5658.44|5657.71|5657.71|5658.5|5658.5|5657.18|5657.18|0
1639754970000|2021-12-17 15:29:30|5658.14|5658.14|5657.45|5657.45|5658.43|5658.43|5657.45|5657.45|0
1639754980000|2021-12-17 15:29:40|5657.16|5657.16|5655.94|5655.94|5657.16|5657.16|5655.05|5655.05|0
1639754990000|2021-12-17 15:29:50|5656.39|5656.39|5656.7|5656.7|5656.7|5656.7|5655.46|5655.46|0
1639755000000|2021-12-17 15:30:00|5656.46|5656.46|5655.34|5655.34|5656.46|5656.46|5654.76|5654.76|0
1639755010000|2021-12-17 15:30:10|5655.29|5655.29|5654.68|5654.68|5656.24|5656.24|5654.68|5654.68|0
1639755020000|2021-12-17 15:30:20|5654.95|5654.95|5653.16|5653.16|5654.95|5654.95|5653.16|5653.16|0
1639755030000|2021-12-17 15:30:30|5654.86|5654.86|5656.08|5656.08|5656.08|5656.08|5654.86|5654.86|0
1639755040000|2021-12-17 15:30:40|5656.3|5656.3|5657.09|5657.09|5657.09|5657.09|5656.3|5656.3|0
1639755050000|2021-12-17 15:30:50|5657.56|5657.56|5657.54|5657.54|5658.07|5658.07|5657.54|5657.54|0
1639755060000|2021-12-17 15:31:00|5657.25|5657.25|5656.87|5656.87|5657.25|5657.25|5656.37|5656.37|0
1639755070000|2021-12-17 15:31:10|5657.09|5657.09|5658.89|5658.89|5658.89|5658.89|5657.09|5657.09|0
1639755080000|2021-12-17 15:31:20|5659.12|5659.12|5659.36|5659.36|5660.51|5660.51|5659.12|5659.12|0
1639755090000|2021-12-17 15:31:30|5660.03|5660.03|5659.84|5659.84|5660.03|5660.03|5659.55|5659.55|0
1639755100000|2021-12-17 15:31:40|5660.32|5660.32|5660.61|5660.61|5660.61|5660.61|5660.32|5660.32|0
1639755110000|2021-12-17 15:31:50|5660.59|5660.59|5660.3|5660.3|5661.36|5661.36|5660.3|5660.3|0
1639755120000|2021-12-17 15:32:00|5659.34|5659.34|5658.36|5658.36|5659.34|5659.34|5658.36|5658.36|0
1639755130000|2021-12-17 15:32:10|5658.15|5658.15|5660.58|5660.58|5660.58|5660.58|5658.15|5658.15|0
1639755140000|2021-12-17 15:32:20|5660.81|5660.81|5662.98|5662.98|5662.98|5662.98|5660.81|5660.81|0
1639755150000|2021-12-17 15:32:30|5663.27|5663.27|5662.6|5662.6|5663.27|5663.27|5662.6|5662.6|0
1639755160000|2021-12-17 15:32:40|5662.39|5662.39|5660.83|5660.83|5662.39|5662.39|5660.83|5660.83|0
1639755170000|2021-12-17 15:32:50|5661.4|5661.4|5662.09|5662.09|5662.09|5662.09|5661.4|5661.4|0
1639755180000|2021-12-17 15:33:00|5661.85|5661.85|5662.09|5662.09|5662.09|5662.09|5661.85|5661.85|0
1639755190000|2021-12-17 15:33:10|5661.87|5661.87|5664.92|5664.92|5664.92|5664.92|5661.87|5661.87|0
1639755200000|2021-12-17 15:33:20|5664.95|5664.95|5666.19|5666.19|5666.19|5666.19|5664.66|5664.66|0
1639755210000|2021-12-17 15:33:30|5666.22|5666.22|5667|5667|5667.71|5667.71|5666.22|5666.22|0
1639755220000|2021-12-17 15:33:40|5667.24|5667.24|5667.49|5667.49|5667.49|5667.49|5667.02|5667.02|0
1639755230000|2021-12-17 15:33:50|5667.92|5667.92|5667.92|5667.92|5669.64|5669.64|5667.92|5667.92|0
1639755240000|2021-12-17 15:34:00|5668.16|5668.16|5669.6|5669.6|5669.6|5669.6|5668.16|5668.16|0
1639755250000|2021-12-17 15:34:10|5669.84|5669.84|5672.67|5672.67|5672.67|5672.67|5669.84|5669.84|0
1639755260000|2021-12-17 15:34:20|5673.25|5673.25|5672.51|5672.51|5673.25|5673.25|5672.24|5672.24|0
1639755270000|2021-12-17 15:34:30|5672.29|5672.29|5672.75|5672.75|5672.98|5672.98|5672.29|5672.29|0
1639755280000|2021-12-17 15:34:40|5672.53|5672.53|5671.89|5671.89|5672.55|5672.55|5671.64|5671.64|0
1639755290000|2021-12-17 15:34:50|5671.44|5671.44|5671.13|5671.13|5671.44|5671.44|5671.11|5671.11|0
1639755300000|2021-12-17 15:35:00|5671.11|5671.11|5671.85|5671.85|5672.09|5672.09|5671.11|5671.11|0
1639755310000|2021-12-17 15:35:10|5672.36|5672.36|5676.39|5676.39|5676.39|5676.39|5672.36|5672.36|0
1639755320000|2021-12-17 15:35:20|5676.67|5676.67|5676.24|5676.24|5677.3|5677.3|5676.19|5676.19|0
1639755330000|2021-12-17 15:35:30|5675.95|5675.95|5673.96|5673.96|5676.6|5676.6|5673.96|5673.96|0
1639755340000|2021-12-17 15:35:40|5673.48|5673.48|5671.88|5671.88|5673.48|5673.48|5671.85|5671.85|0
1639755350000|2021-12-17 15:35:50|5672.36|5672.36|5671.93|5671.93|5672.58|5672.58|5671.93|5671.93|0
1639755360000|2021-12-17 15:36:00|5671.45|5671.45|5672.58|5672.58|5672.58|5672.58|5671.45|5671.45|0
1639755370000|2021-12-17 15:36:10|5672.87|5672.87|5672.58|5672.58|5672.87|5672.87|5672.34|5672.34|0
1639755380000|2021-12-17 15:36:20|5672.34|5672.34|5672.58|5672.58|5672.58|5672.58|5672.1|5672.1|0
1639755390000|2021-12-17 15:36:30|5673.15|5673.15|5673.59|5673.59|5673.59|5673.59|5672.68|5672.68|0
1639755400000|2021-12-17 15:36:40|5673.88|5673.88|5672.9|5672.9|5673.88|5673.88|5672.9|5672.9|0
1639755410000|2021-12-17 15:36:50|5673.19|5673.19|5674.38|5674.38|5674.38|5674.38|5673.19|5673.19|0
1639755420000|2021-12-17 15:37:00|5674.67|5674.67|5678.46|5678.46|5678.46|5678.46|5674.67|5674.67|0
1639755430000|2021-12-17 15:37:10|5678.68|5678.68|5681.89|5681.89|5681.89|5681.89|5678.68|5678.68|0
1639755440000|2021-12-17 15:37:20|5681.67|5681.67|5681.19|5681.19|5683.42|5683.42|5681.19|5681.19|0
1639755450000|2021-12-17 15:37:30|5681.48|5681.48|5681.74|5681.74|5681.74|5681.74|5681.24|5681.24|0
1639755460000|2021-12-17 15:37:40|5681.53|5681.53|5681.25|5681.25|5681.53|5681.53|5681.25|5681.25|0
1639755470000|2021-12-17 15:37:50|5681.47|5681.47|5681.97|5681.97|5682.28|5682.28|5681.47|5681.47|0
1639755480000|2021-12-17 15:38:00|5682.26|5682.26|5680.85|5680.85|5682.34|5682.34|5680.85|5680.85|0
1639755490000|2021-12-17 15:38:10|5680.42|5680.42|5679.66|5679.66|5680.42|5680.42|5679.66|5679.66|0
1639755500000|2021-12-17 15:38:20|5679.36|5679.36|5679.93|5679.93|5680.15|5680.15|5678.38|5678.38|0
1639755510000|2021-12-17 15:38:30|5679.48|5679.48|5678.66|5678.66|5679.72|5679.72|5678.66|5678.66|0
1639755520000|2021-12-17 15:38:40|5678.38|5678.38|5676.99|5676.99|5678.38|5678.38|5676.99|5676.99|0
1639755530000|2021-12-17 15:38:50|5677.22|5677.22|5678.85|5678.85|5679.14|5679.14|5677.22|5677.22|0
1639755540000|2021-12-17 15:39:00|5678.87|5678.87|5678.56|5678.56|5679.04|5679.04|5678.56|5678.56|0
1639755550000|2021-12-17 15:39:10|5678.27|5678.27|5675.91|5675.91|5678.27|5678.27|5675.91|5675.91|0
1639755560000|2021-12-17 15:39:20|5675.62|5675.62|5677.27|5677.27|5677.75|5677.75|5675.62|5675.62|0
1639755570000|2021-12-17 15:39:30|5677.25|5677.25|5677.56|5677.56|5677.56|5677.56|5677.25|5677.25|0
1639755580000|2021-12-17 15:39:40|5677.35|5677.35|5676.91|5676.91|5677.35|5677.35|5676.91|5676.91|0
1639755590000|2021-12-17 15:39:50|5677.15|5677.15|5677.2|5677.2|5677.2|5677.2|5676.91|5676.91|0
1639755600000|2021-12-17 15:40:00|5677.48|5677.48|5676.08|5676.08|5677.48|5677.48|5674.14|5674.14|0
1639755610000|2021-12-17 15:40:10|5676.95|5676.95|5676.37|5676.37|5676.95|5676.95|5675.84|5675.84|0
1639755620000|2021-12-17 15:40:20|5676.13|5676.13|5676.37|5676.37|5676.37|5676.37|5675.91|5675.91|0
1639755630000|2021-12-17 15:40:30|5676.15|5676.15|5675.41|5675.41|5676.15|5676.15|5675.41|5675.41|0
1639755640000|2021-12-17 15:40:40|5676.1|5676.1|5675.86|5675.86|5676.1|5676.1|5675.62|5675.62|0
1639755650000|2021-12-17 15:40:50|5676.44|5676.44|5676.61|5676.61|5677.18|5677.18|5676.44|5676.44|0
1639755660000|2021-12-17 15:41:00|5675.91|5675.91|5676.44|5676.44|5676.44|5676.44|5675.91|5675.91|0
1639755670000|2021-12-17 15:41:10|5676.68|5676.68|5676.89|5676.89|5676.89|5676.89|5676.66|5676.66|0
1639755680000|2021-12-17 15:41:20|5677.18|5677.18|5678.38|5678.38|5678.38|5678.38|5677.18|5677.18|0
1639755690000|2021-12-17 15:41:30|5679.41|5679.41|5679.41|5679.41|5679.41|5679.41|5679.41|5679.41|0
1639755700000|2021-12-17 15:41:40|5679.65|5679.65|5679.74|5679.74|5679.74|5679.74|5679.41|5679.41|0
1639755710000|2021-12-17 15:41:50|5679.5|5679.5|5679.66|5679.66|5679.74|5679.74|5679.45|5679.45|0
1639755720000|2021-12-17 15:42:00|5680.59|5680.59|5684.66|5684.66|5685.33|5685.33|5680.59|5680.59|0
1639755730000|2021-12-17 15:42:10|5684.95|5684.95|5686.41|5686.41|5686.7|5686.7|5684.95|5684.95|0
1639755740000|2021-12-17 15:42:20|5685.45|5685.45|5685.63|5685.63|5686.15|5686.15|5684.96|5684.96|0
1639755750000|2021-12-17 15:42:30|5685.41|5685.41|5684.66|5684.66|5685.41|5685.41|5684.65|5684.65|0
1639755760000|2021-12-17 15:42:40|5684.9|5684.9|5685.75|5685.75|5685.75|5685.75|5684.39|5684.39|0
1639755770000|2021-12-17 15:42:50|5686.33|5686.33|5686.38|5686.38|5686.38|5686.38|5684.85|5684.85|0
1639755780000|2021-12-17 15:43:00|5686.17|5686.17|5686.17|5686.17|5686.17|5686.17|5685.88|5685.88|0
1639755790000|2021-12-17 15:43:10|5685.95|5685.95|5686.52|5686.52|5686.52|5686.52|5685.32|5685.32|0
1639755800000|2021-12-17 15:43:20|5687.39|5687.39|5688.51|5688.51|5688.55|5688.55|5687.39|5687.39|0
1639755810000|2021-12-17 15:43:30|5688.52|5688.52|5687.99|5687.99|5688.52|5688.52|5687.27|5687.27|0
1639755820000|2021-12-17 15:43:40|5688.28|5688.28|5686.91|5686.91|5688.28|5688.28|5686.91|5686.91|0
1639755830000|2021-12-17 15:43:50|5686.43|5686.43|5685.75|5685.75|5686.67|5686.67|5685.75|5685.75|0
1639755840000|2021-12-17 15:44:00|5686.33|5686.33|5688.17|5688.17|5688.65|5688.65|5686.11|5686.11|0
1639755850000|2021-12-17 15:44:10|5687.96|5687.96|5688.72|5688.72|5688.72|5688.72|5687.96|5687.96|0
1639755860000|2021-12-17 15:44:20|5689.15|5689.15|5688.53|5688.53|5690.02|5690.02|5688.53|5688.53|0
1639755870000|2021-12-17 15:44:30|5688.24|5688.24|5688.24|5688.24|5688.24|5688.24|5688.24|5688.24|0
1639755880000|2021-12-17 15:44:40|5688.03|5688.03|5687.72|5687.72|5688.48|5688.48|5687.72|5687.72|0
1639755890000|2021-12-17 15:44:50|5687.43|5687.43|5687|5687|5687.43|5687.43|5687|5687|0
1639755900000|2021-12-17 15:45:00|5687.04|5687.04|5687.31|5687.31|5687.52|5687.52|5686.3|5686.3|0
1639755910000|2021-12-17 15:45:10|5686.59|5686.59|5686.38|5686.38|5686.59|5686.59|5686.38|5686.38|0
1639755920000|2021-12-17 15:45:20|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|5686.09|0
1639755930000|2021-12-17 15:45:30|5685.56|5685.56|5684.37|5684.37|5685.56|5685.56|5683.43|5683.43|0
1639755940000|2021-12-17 15:45:40|5684.17|5684.17|5687.26|5687.26|5687.26|5687.26|5684.17|5684.17|0
1639755950000|2021-12-17 15:45:50|5687.48|5687.48|5690.3|5690.3|5690.3|5690.3|5687.48|5687.48|0
1639755960000|2021-12-17 15:46:00|5690.52|5690.52|5687.73|5687.73|5690.52|5690.52|5687.27|5687.27|0
1639755970000|2021-12-17 15:46:10|5687.97|5687.97|5687.08|5687.08|5688.59|5688.59|5687.08|5687.08|0
1639755980000|2021-12-17 15:46:20|5686.08|5686.08|5684.07|5684.07|5686.08|5686.08|5684.07|5684.07|0
1639755990000|2021-12-17 15:46:30|5684.29|5684.29|5684.56|5684.56|5684.77|5684.77|5684.25|5684.25|0
1639756000000|2021-12-17 15:46:40|5684.77|5684.77|5685.76|5685.76|5685.76|5685.76|5684.77|5684.77|0
1639756020000|2021-12-17 15:47:00|5686.62|5686.62|5686.23|5686.23|5686.62|5686.62|5686.23|5686.23|0
1639756030000|2021-12-17 15:47:10|5685.47|5685.47|5684.75|5684.75|5685.68|5685.68|5684.75|5684.75|0
1639756040000|2021-12-17 15:47:20|5684.27|5684.27|5685.2|5685.2|5685.25|5685.25|5684.27|5684.27|0
1639756050000|2021-12-17 15:47:30|5685.42|5685.42|5687.41|5687.41|5687.41|5687.41|5685.42|5685.42|0
1639756060000|2021-12-17 15:47:40|5687.4|5687.4|5686.68|5686.68|5687.4|5687.4|5686.68|5686.68|0
1639756070000|2021-12-17 15:47:50|5686.89|5686.89|5688.19|5688.19|5688.19|5688.19|5686.89|5686.89|0
1639756080000|2021-12-17 15:48:00|5687.97|5687.97|5687.63|5687.63|5688.21|5688.21|5687.47|5687.47|0
1639756090000|2021-12-17 15:48:10|5687.92|5687.92|5686.78|5686.78|5688.23|5688.23|5686.78|5686.78|0
1639756100000|2021-12-17 15:48:20|5687.02|5687.02|5686.2|5686.2|5687.02|5687.02|5686.2|5686.2|0
1639756110000|2021-12-17 15:48:30|5685.91|5685.91|5685.7|5685.7|5685.91|5685.91|5685.41|5685.41|0
1639756120000|2021-12-17 15:48:40|5685.98|5685.98|5683.33|5683.33|5685.98|5685.98|5683.33|5683.33|0
1639756130000|2021-12-17 15:48:50|5683.04|5683.04|5682.58|5682.58|5683.04|5683.04|5682.3|5682.3|0
1639756140000|2021-12-17 15:49:00|5682.87|5682.87|5683.03|5683.03|5683.78|5683.78|5682.63|5682.63|0
1639756150000|2021-12-17 15:49:10|5683.27|5683.27|5683.45|5683.45|5683.52|5683.52|5683.23|5683.23|0
1639756160000|2021-12-17 15:49:20|5683.69|5683.69|5684.14|5684.14|5684.14|5684.14|5683.69|5683.69|0
1639756170000|2021-12-17 15:49:30|5684.62|5684.62|5686.04|5686.04|5686.04|5686.04|5684.59|5684.59|0
1639756180000|2021-12-17 15:49:40|5686.25|5686.25|5688.07|5688.07|5688.07|5688.07|5686.25|5686.25|0
1639756190000|2021-12-17 15:49:50|5688.36|5688.36|5689.1|5689.1|5689.1|5689.1|5687.85|5687.85|0
1639756200000|2021-12-17 15:50:00|5690.01|5690.01|5689.24|5689.24|5690.01|5690.01|5688.66|5688.66|0
1639756210000|2021-12-17 15:50:10|5688.95|5688.95|5686.33|5686.33|5688.95|5688.95|5686.33|5686.33|0
1639756220000|2021-12-17 15:50:20|5685.9|5685.9|5685.9|5685.9|5685.9|5685.9|5685.9|5685.9|0
1639756230000|2021-12-17 15:50:30|5685.68|5685.68|5684.24|5684.24|5685.68|5685.68|5684.24|5684.24|0
1639756240000|2021-12-17 15:50:40|5684.52|5684.52|5686.3|5686.3|5686.3|5686.3|5684.52|5684.52|0
1639756250000|2021-12-17 15:50:50|5687.36|5687.36|5687.88|5687.88|5687.88|5687.88|5687.36|5687.36|0
1639756260000|2021-12-17 15:51:00|5688.21|5688.21|5688.41|5688.41|5688.45|5688.45|5687.4|5687.4|0
1639756270000|2021-12-17 15:51:10|5688.39|5688.39|5685.88|5685.88|5688.39|5688.39|5685.69|5685.69|0
1639756280000|2021-12-17 15:51:20|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|5685.4|0
1639756290000|2021-12-17 15:51:30|5685.11|5685.11|5685.56|5685.56|5685.56|5685.56|5685.11|5685.11|0
1639756300000|2021-12-17 15:51:40|5685.85|5685.85|5687.12|5687.12|5687.12|5687.12|5685.85|5685.85|0
1639756310000|2021-12-17 15:51:50|5687.34|5687.34|5687.64|5687.64|5687.86|5687.86|5687.34|5687.34|0
1639756320000|2021-12-17 15:52:00|5688.07|5688.07|5691.06|5691.06|5691.06|5691.06|5688.07|5688.07|0
1639756330000|2021-12-17 15:52:10|5691.87|5691.87|5693.37|5693.37|5693.37|5693.37|5691.87|5691.87|0
1639756340000|2021-12-17 15:52:20|5692.89|5692.89|5694.11|5694.11|5694.11|5694.11|5692.89|5692.89|0
1639756350000|2021-12-17 15:52:30|5693.63|5693.63|5692.67|5692.67|5693.94|5693.94|5692.67|5692.67|0
1639756360000|2021-12-17 15:52:40|5693.65|5693.65|5693.65|5693.65|5694.23|5694.23|5693.65|5693.65|0
1639756370000|2021-12-17 15:52:50|5693.13|5693.13|5692.85|5692.85|5693.14|5693.14|5692.39|5692.39|0
1639756380000|2021-12-17 15:53:00|5692.61|5692.61|5693.05|5693.05|5693.05|5693.05|5692.02|5692.02|0
1639756390000|2021-12-17 15:53:10|5693.11|5693.11|5694.38|5694.38|5694.76|5694.76|5693.11|5693.11|0
1639756400000|2021-12-17 15:53:20|5694.81|5694.81|5695.12|5695.12|5695.12|5695.12|5694.81|5694.81|0
1639756410000|2021-12-17 15:53:30|5695.13|5695.13|5695.35|5695.35|5695.63|5695.63|5695.13|5695.13|0
1639756420000|2021-12-17 15:53:40|5695.56|5695.56|5696.38|5696.38|5696.38|5696.38|5695.56|5695.56|0
1639756430000|2021-12-17 15:53:50|5696.59|5696.59|5698.53|5698.53|5698.53|5698.53|5696.59|5696.59|0
1639756440000|2021-12-17 15:54:00|5698.32|5698.32|5696.14|5696.14|5698.32|5698.32|5695.85|5695.85|0
1639756450000|2021-12-17 15:54:10|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|5695.85|0
1639756460000|2021-12-17 15:54:20|5696.06|5696.06|5696.06|5696.06|5696.54|5696.54|5695.83|5695.83|0
1639756470000|2021-12-17 15:54:30|5696.35|5696.35|5696.03|5696.03|5697.33|5697.33|5696.03|5696.03|0
1639756480000|2021-12-17 15:54:40|5696.24|5696.24|5695.02|5695.02|5696.24|5696.24|5695.02|5695.02|0
1639756490000|2021-12-17 15:54:50|5694.3|5694.3|5693.61|5693.61|5694.3|5694.3|5693.61|5693.61|0
1639756500000|2021-12-17 15:55:00|5692.67|5692.67|5692.43|5692.43|5692.89|5692.89|5692.43|5692.43|0
1639756510000|2021-12-17 15:55:10|5692.72|5692.72|5694.95|5694.95|5694.95|5694.95|5692.72|5692.72|0
1639756520000|2021-12-17 15:55:20|5694.5|5694.5|5691.92|5691.92|5694.51|5694.51|5691.92|5691.92|0
1639756530000|2021-12-17 15:55:30|5692.4|5692.4|5693.02|5693.02|5693.02|5693.02|5692.27|5692.27|0
1639756540000|2021-12-17 15:55:40|5693.47|5693.47|5694.5|5694.5|5694.74|5694.74|5693.47|5693.47|0
1639756550000|2021-12-17 15:55:50|5694.72|5694.72|5691.81|5691.81|5694.72|5694.72|5691.81|5691.81|0
1639756560000|2021-12-17 15:56:00|5691.2|5691.2|5691.46|5691.46|5691.46|5691.46|5690.96|5690.96|0
1639756570000|2021-12-17 15:56:10|5691.75|5691.75|5692.23|5692.23|5692.23|5692.23|5691.75|5691.75|0
1639756580000|2021-12-17 15:56:20|5692.39|5692.39|5691|5691|5693.13|5693.13|5691|5691|0
1639756590000|2021-12-17 15:56:30|5691.57|5691.57|5691.56|5691.56|5691.57|5691.57|5691.27|5691.27|0
1639756600000|2021-12-17 15:56:40|5691.27|5691.27|5691.56|5691.56|5691.56|5691.56|5690.51|5690.51|0
1639756610000|2021-12-17 15:56:50|5692.14|5692.14|5692.38|5692.38|5692.38|5692.38|5692.14|5692.14|0
1639756620000|2021-12-17 15:57:00|5692.59|5692.59|5692.05|5692.05|5692.88|5692.88|5692.05|5692.05|0
1639756630000|2021-12-17 15:57:10|5692.29|5692.29|5692.33|5692.33|5692.82|5692.82|5692.29|5692.29|0
1639756640000|2021-12-17 15:57:20|5692.31|5692.31|5692.05|5692.05|5692.31|5692.31|5691.84|5691.84|0
1639756650000|2021-12-17 15:57:30|5691.82|5691.82|5691.82|5691.82|5691.82|5691.82|5691.31|5691.31|0
1639756660000|2021-12-17 15:57:40|5692.1|5692.1|5693.08|5693.08|5693.08|5693.08|5692.1|5692.1|0
1639756670000|2021-12-17 15:57:50|5692.76|5692.76|5693.5|5693.5|5693.5|5693.5|5692.76|5692.76|0
1639756680000|2021-12-17 15:58:00|5693.28|5693.28|5693.5|5693.5|5693.5|5693.5|5692.99|5692.99|0
1639756690000|2021-12-17 15:58:10|5693.28|5693.28|5693.18|5693.18|5693.5|5693.5|5693.18|5693.18|0
1639756700000|2021-12-17 15:58:20|5694|5694|5695.22|5695.22|5695.22|5695.22|5694|5694|0
1639756710000|2021-12-17 15:58:30|5695.21|5695.21|5695.48|5695.48|5695.48|5695.48|5695.21|5695.21|0
1639756720000|2021-12-17 15:58:40|5696.27|5696.27|5696.35|5696.35|5696.64|5696.64|5696.06|5696.06|0
1639756730000|2021-12-17 15:58:50|5695.84|5695.84|5695.08|5695.08|5695.84|5695.84|5695.08|5695.08|0
1639756740000|2021-12-17 15:59:00|5695.07|5695.07|5694.88|5694.88|5695.07|5695.07|5694.64|5694.64|0
1639756750000|2021-12-17 15:59:10|5694.64|5694.64|5695.63|5695.63|5695.63|5695.63|5694.35|5694.35|0
1639756760000|2021-12-17 15:59:20|5697.56|5697.56|5697.08|5697.08|5697.56|5697.56|5696.58|5696.58|0
1639756770000|2021-12-17 15:59:30|5697.37|5697.37|5697.08|5697.08|5697.37|5697.37|5697.08|5697.08|0
1639756780000|2021-12-17 15:59:40|5697.37|5697.37|5696.55|5696.55|5697.61|5697.61|5696.55|5696.55|0
1639756790000|2021-12-17 15:59:50|5696.31|5696.31|5694.54|5694.54|5696.31|5696.31|5694.54|5694.54|0
1639756800000|2021-12-17 16:00:00|5695.11|5695.11|5692.81|5692.81|5695.35|5695.35|5692.23|5692.23|0
1639756810000|2021-12-17 16:00:10|5693.1|5693.1|5693.51|5693.51|5693.51|5693.51|5692.62|5692.62|0
1639756820000|2021-12-17 16:00:20|5693.27|5693.27|5693.65|5693.65|5693.65|5693.65|5692.84|5692.84|0
1639756830000|2021-12-17 16:00:30|5693.87|5693.87|5695.93|5695.93|5696.67|5696.67|5693.87|5693.87|0
1639756840000|2021-12-17 16:00:40|5696.22|5696.22|5696.22|5696.22|5696.22|5696.22|5695.93|5695.93|0
1639756850000|2021-12-17 16:00:50|5696.43|5696.43|5697.61|5697.61|5697.61|5697.61|5696.43|5696.43|0
1639756860000|2021-12-17 16:01:00|5697.62|5697.62|5698.9|5698.9|5698.9|5698.9|5697.62|5697.62|0
1639756870000|2021-12-17 16:01:10|5699.49|5699.49|5701.8|5701.8|5701.8|5701.8|5699.49|5699.49|0
1639756880000|2021-12-17 16:01:20|5701.22|5701.22|5699.66|5699.66|5701.22|5701.22|5699.66|5699.66|0
1639756890000|2021-12-17 16:01:30|5699.9|5699.9|5697.75|5697.75|5699.9|5699.9|5697.75|5697.75|0
1639756900000|2021-12-17 16:01:40|5697.53|5697.53|5696.19|5696.19|5697.53|5697.53|5695.95|5695.95|0
1639756910000|2021-12-17 16:01:50|5695.49|5695.49|5694.74|5694.74|5695.49|5695.49|5694.74|5694.74|0
1639756920000|2021-12-17 16:02:00|5694.98|5694.98|5694.48|5694.48|5694.98|5694.98|5694.48|5694.48|0
1639756930000|2021-12-17 16:02:10|5693.31|5693.31|5693.18|5693.18|5693.71|5693.71|5692.95|5692.95|0
1639756940000|2021-12-17 16:02:20|5692.9|5692.9|5692.7|5692.7|5692.9|5692.9|5692.47|5692.47|0
1639756950000|2021-12-17 16:02:30|5692.41|5692.41|5692.92|5692.92|5692.92|5692.92|5691.72|5691.72|0
1639756960000|2021-12-17 16:02:40|5693.5|5693.5|5693.5|5693.5|5693.5|5693.5|5692.75|5692.75|0
1639756970000|2021-12-17 16:02:50|5693.71|5693.71|5694.55|5694.55|5694.58|5694.58|5693.71|5693.71|0
1639756980000|2021-12-17 16:03:00|5694.76|5694.76|5697.11|5697.11|5697.11|5697.11|5694.76|5694.76|0
1639756990000|2021-12-17 16:03:10|5696.89|5696.89|5697.11|5697.11|5697.11|5697.11|5696.89|5696.89|0
1639757000000|2021-12-17 16:03:20|5696.68|5696.68|5696.96|5696.96|5697.25|5697.25|5696.68|5696.68|0
1639757010000|2021-12-17 16:03:30|5696.73|5696.73|5697.18|5697.18|5697.18|5697.18|5696.73|5696.73|0
1639757020000|2021-12-17 16:03:40|5697.42|5697.42|5697.39|5697.39|5697.42|5697.42|5697.18|5697.18|0
1639757030000|2021-12-17 16:03:50|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|5697.18|0
1639757040000|2021-12-17 16:04:00|5696.89|5696.89|5697.21|5697.21|5697.5|5697.5|5696.89|5696.89|0
1639757050000|2021-12-17 16:04:10|5696.92|5696.92|5696.74|5696.74|5697.21|5697.21|5696.74|5696.74|0
1639757060000|2021-12-17 16:04:20|5696.97|5696.97|5696.52|5696.52|5697.26|5697.26|5696.52|5696.52|0
1639757070000|2021-12-17 16:04:30|5696.23|5696.23|5694.96|5694.96|5696.23|5696.23|5694.96|5694.96|0
1639757090000|2021-12-17 16:04:50|5694.67|5694.67|5692.94|5692.94|5694.67|5694.67|5692.94|5692.94|0
1639757100000|2021-12-17 16:05:00|5692.92|5692.92|5694.98|5694.98|5694.98|5694.98|5692.92|5692.92|0
1639757110000|2021-12-17 16:05:10|5695.2|5695.2|5696.27|5696.27|5696.51|5696.51|5695.2|5695.2|0
1639757120000|2021-12-17 16:05:20|5695.61|5695.61|5695.59|5695.59|5695.61|5695.61|5695.59|5695.59|0
1639757130000|2021-12-17 16:05:30|5695.3|5695.3|5693.54|5693.54|5695.3|5695.3|5693.54|5693.54|0
1639757140000|2021-12-17 16:05:40|5693.3|5693.3|5692.01|5692.01|5693.3|5693.3|5692.01|5692.01|0
1639757150000|2021-12-17 16:05:50|5691.77|5691.77|5691.77|5691.77|5691.77|5691.77|5691.77|5691.77|0
1639757160000|2021-12-17 16:06:00|5692.06|5692.06|5692.32|5692.32|5692.58|5692.58|5692.06|5692.06|0
1639757170000|2021-12-17 16:06:10|5692.04|5692.04|5693.07|5693.07|5693.07|5693.07|5691.53|5691.53|0
1639757180000|2021-12-17 16:06:20|5693.04|5693.04|5692.61|5692.61|5693.04|5693.04|5691.96|5691.96|0
1639757190000|2021-12-17 16:06:30|5693.04|5693.04|5692.51|5692.51|5693.04|5693.04|5691.72|5691.72|0
1639757200000|2021-12-17 16:06:40|5692.3|5692.3|5691.94|5691.94|5692.3|5692.3|5691.94|5691.94|0
1639757210000|2021-12-17 16:06:50|5692.23|5692.23|5692.87|5692.87|5692.92|5692.92|5692.18|5692.18|0
1639757220000|2021-12-17 16:07:00|5693.09|5693.09|5691.68|5691.68|5693.09|5693.09|5691.68|5691.68|0
1639757230000|2021-12-17 16:07:10|5691.44|5691.44|5691.44|5691.44|5691.44|5691.44|5691.44|5691.44|0
1639757240000|2021-12-17 16:07:20|5691.68|5691.68|5691.92|5691.92|5691.92|5691.92|5691.68|5691.68|0
1639757250000|2021-12-17 16:07:30|5691.87|5691.87|5691.71|5691.71|5692.45|5692.45|5691.42|5691.42|0
1639757260000|2021-12-17 16:07:40|5691.92|5691.92|5692.21|5692.21|5692.21|5692.21|5691.92|5691.92|0
1639757270000|2021-12-17 16:07:50|5691.92|5691.92|5691.92|5691.92|5692.14|5692.14|5691.92|5691.92|0
1639757280000|2021-12-17 16:08:00|5691.68|5691.68|5693.62|5693.62|5693.62|5693.62|5691.68|5691.68|0
1639757290000|2021-12-17 16:08:10|5693.64|5693.64|5693.6|5693.6|5693.64|5693.64|5693.6|5693.6|0
1639757300000|2021-12-17 16:08:20|5694.18|5694.18|5695.12|5695.12|5695.41|5695.41|5694.18|5694.18|0
1639757310000|2021-12-17 16:08:30|5695.41|5695.41|5697.33|5697.33|5697.33|5697.33|5695.41|5695.41|0
1639757320000|2021-12-17 16:08:40|5697.54|5697.54|5698.51|5698.51|5698.75|5698.75|5697.06|5697.06|0
1639757340000|2021-12-17 16:09:00|5698.75|5698.75|5699.27|5699.27|5699.27|5699.27|5698.75|5698.75|0
1639757350000|2021-12-17 16:09:10|5699.48|5699.48|5699.77|5699.77|5699.77|5699.77|5699.48|5699.48|0
1639757360000|2021-12-17 16:09:20|5700.01|5700.01|5701.48|5701.48|5701.48|5701.48|5700.01|5700.01|0
1639757370000|2021-12-17 16:09:30|5701.77|5701.77|5701.95|5701.95|5701.95|5701.95|5701.19|5701.19|0
1639757380000|2021-12-17 16:09:40|5701.43|5701.43|5702.09|5702.09|5702.38|5702.38|5701.43|5701.43|0
1639757390000|2021-12-17 16:09:50|5702.33|5702.33|5702.55|5702.55|5703.05|5703.05|5701.88|5701.88|0
1639757400000|2021-12-17 16:10:00|5702.33|5702.33|5704.62|5704.62|5704.84|5704.84|5702.33|5702.33|0
1639757410000|2021-12-17 16:10:10|5704.86|5704.86|5705.6|5705.6|5706.27|5706.27|5704.86|5704.86|0
1639757420000|2021-12-17 16:10:20|5705.89|5705.89|5706.14|5706.14|5706.14|5706.14|5705.42|5705.42|0
1639757430000|2021-12-17 16:10:30|5705.93|5705.93|5706.22|5706.22|5706.72|5706.72|5705.93|5705.93|0
1639757440000|2021-12-17 16:10:40|5706.46|5706.46|5706.89|5706.89|5707.25|5707.25|5706.46|5706.46|0
1639757450000|2021-12-17 16:10:50|5706.68|5706.68|5706.45|5706.45|5706.9|5706.9|5706.37|5706.37|0
1639757460000|2021-12-17 16:11:00|5706.66|5706.66|5707.15|5707.15|5707.15|5707.15|5706.39|5706.39|0
1639757470000|2021-12-17 16:11:10|5707.58|5707.58|5708.61|5708.61|5708.61|5708.61|5707.58|5707.58|0
1639757480000|2021-12-17 16:11:20|5708.85|5708.85|5709.73|5709.73|5709.73|5709.73|5708.85|5708.85|0
1639757490000|2021-12-17 16:11:30|5710.02|5710.02|5706.31|5706.31|5710.26|5710.26|5706.31|5706.31|0
1639757500000|2021-12-17 16:11:40|5706.1|5706.1|5706.55|5706.55|5706.79|5706.79|5706.1|5706.1|0
1639757510000|2021-12-17 16:11:50|5706.84|5706.84|5708.03|5708.03|5708.03|5708.03|5706.84|5706.84|0
1639757520000|2021-12-17 16:12:00|5707.99|5707.99|5707.99|5707.99|5707.99|5707.99|5707.99|5707.99|0
1639757530000|2021-12-17 16:12:10|5707.7|5707.7|5706.14|5706.14|5708.15|5708.15|5706.14|5706.14|0
1639757540000|2021-12-17 16:12:20|5705.9|5705.9|5704.89|5704.89|5705.9|5705.9|5704.89|5704.89|0
1639757550000|2021-12-17 16:12:30|5704.88|5704.88|5702.94|5702.94|5704.88|5704.88|5702.94|5702.94|0
1639757560000|2021-12-17 16:12:40|5702.07|5702.07|5701.71|5701.71|5702.07|5702.07|5701.71|5701.71|0
1639757570000|2021-12-17 16:12:50|5701.47|5701.47|5703.1|5703.1|5703.1|5703.1|5701.47|5701.47|0
1639757580000|2021-12-17 16:13:00|5703.34|5703.34|5703.63|5703.63|5703.63|5703.63|5703.34|5703.34|0
1639757590000|2021-12-17 16:13:10|5703.92|5703.92|5704.37|5704.37|5704.37|5704.37|5703.92|5703.92|0
1639757600000|2021-12-17 16:13:20|5704.59|5704.59|5705.11|5705.11|5705.13|5705.13|5704.59|5704.59|0
1639757610000|2021-12-17 16:13:30|5705.4|5705.4|5708.35|5708.35|5708.62|5708.62|5705.4|5705.4|0
1639757620000|2021-12-17 16:13:40|5708.4|5708.4|5708.91|5708.91|5708.91|5708.91|5708.4|5708.4|0
1639757630000|2021-12-17 16:13:50|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|0
1639757640000|2021-12-17 16:14:00|5709.16|5709.16|5710.93|5710.93|5710.93|5710.93|5708.11|5708.11|0
1639757650000|2021-12-17 16:14:10|5710.72|5710.72|5712.67|5712.67|5712.91|5712.91|5710.72|5710.72|0
1639757660000|2021-12-17 16:14:20|5712.65|5712.65|5712.44|5712.44|5712.95|5712.95|5712.21|5712.21|0
1639757670000|2021-12-17 16:14:30|5712.23|5712.23|5711.96|5711.96|5712.47|5712.47|5711.96|5711.96|0
1639757680000|2021-12-17 16:14:40|5711.67|5711.67|5709.93|5709.93|5711.67|5711.67|5709.66|5709.66|0
1639757690000|2021-12-17 16:14:50|5710.22|5710.22|5710.69|5710.69|5710.69|5710.69|5710.22|5710.22|0
1639757700000|2021-12-17 16:15:00|5710.91|5710.91|5711.32|5711.32|5712.04|5712.04|5710.91|5710.91|0
1639757710000|2021-12-17 16:15:10|5711.03|5711.03|5709.73|5709.73|5711.03|5711.03|5709.73|5709.73|0
1639757720000|2021-12-17 16:15:20|5709.5|5709.5|5708.76|5708.76|5709.5|5709.5|5708.76|5708.76|0
1639757730000|2021-12-17 16:15:30|5708.55|5708.55|5707.9|5707.9|5708.84|5708.84|5707.9|5707.9|0
1639757740000|2021-12-17 16:15:40|5707.19|5707.19|5707.16|5707.16|5707.19|5707.19|5706.87|5706.87|0
1639757750000|2021-12-17 16:15:50|5706.87|5706.87|5705.16|5705.16|5706.87|5706.87|5705.16|5705.16|0
1639757760000|2021-12-17 16:16:00|5705.37|5705.37|5705.9|5705.9|5705.9|5705.9|5705.37|5705.37|0
1639757770000|2021-12-17 16:16:10|5705.45|5705.45|5705.16|5705.16|5705.45|5705.45|5704.58|5704.58|0
1639757780000|2021-12-17 16:16:20|5704.87|5704.87|5704.35|5704.35|5704.87|5704.87|5703.92|5703.92|0
1639757790000|2021-12-17 16:16:30|5704.64|5704.64|5704.87|5704.87|5704.87|5704.87|5704.64|5704.64|0
1639757800000|2021-12-17 16:16:40|5705.11|5705.11|5705.96|5705.96|5706.36|5706.36|5705.11|5705.11|0
1639757810000|2021-12-17 16:16:50|5705.67|5705.67|5705.58|5705.58|5705.67|5705.67|5705.37|5705.37|0
1639757820000|2021-12-17 16:17:00|5705.8|5705.8|5706.37|5706.37|5706.37|5706.37|5705.8|5705.8|0
1639757830000|2021-12-17 16:17:10|5706.09|5706.09|5705.78|5705.78|5706.09|5706.09|5705.78|5705.78|0
1639757840000|2021-12-17 16:17:20|5705.49|5705.49|5704.12|5704.12|5705.49|5705.49|5704.12|5704.12|0
1639757850000|2021-12-17 16:17:30|5703.83|5703.83|5705.13|5705.13|5705.13|5705.13|5703.83|5703.83|0
1639757860000|2021-12-17 16:17:40|5705.37|5705.37|5706.01|5706.01|5706.01|5706.01|5705.37|5705.37|0
1639757880000|2021-12-17 16:18:00|5706.3|5706.3|5704.33|5704.33|5706.3|5706.3|5704.33|5704.33|0
1639757890000|2021-12-17 16:18:10|5704.12|5704.12|5702.77|5702.77|5704.12|5704.12|5702.77|5702.77|0
1639757900000|2021-12-17 16:18:20|5702.76|5702.76|5702.51|5702.51|5702.76|5702.76|5702.51|5702.51|0
1639757910000|2021-12-17 16:18:30|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|5702.5|0
1639757920000|2021-12-17 16:18:40|5702.71|5702.71|5702.03|5702.03|5702.71|5702.71|5702.03|5702.03|0
1639757930000|2021-12-17 16:18:50|5702.55|5702.55|5702.84|5702.84|5702.84|5702.84|5702.26|5702.26|0
1639757940000|2021-12-17 16:19:00|5702.82|5702.82|5701.79|5701.79|5702.82|5702.82|5701.79|5701.79|0
1639757950000|2021-12-17 16:19:10|5701.74|5701.74|5701.96|5701.96|5701.96|5701.96|5701.16|5701.16|0
1639757960000|2021-12-17 16:19:20|5701.93|5701.93|5702.05|5702.05|5702.05|5702.05|5701.47|5701.47|0
1639757970000|2021-12-17 16:19:30|5702.5|5702.5|5702.74|5702.74|5703.32|5703.32|5702.5|5702.5|0
1639757980000|2021-12-17 16:19:40|5702.96|5702.96|5703.53|5703.53|5703.53|5703.53|5702.96|5702.96|0
1639757990000|2021-12-17 16:19:50|5703.32|5703.32|5704.1|5704.1|5704.11|5704.11|5703.32|5703.32|0
1639758000000|2021-12-17 16:20:00|5703.81|5703.81|5702.26|5702.26|5703.81|5703.81|5702.26|5702.26|0
1639758010000|2021-12-17 16:20:10|5701.97|5701.97|5702.76|5702.76|5702.76|5702.76|5701.97|5701.97|0
1639758020000|2021-12-17 16:20:20|5702.77|5702.77|5704.43|5704.43|5704.43|5704.43|5702.77|5702.77|0
1639758030000|2021-12-17 16:20:30|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|0
1639758040000|2021-12-17 16:20:40|5703.21|5703.21|5701.47|5701.47|5703.21|5703.21|5701.47|5701.47|0
1639758050000|2021-12-17 16:20:50|5701.26|5701.26|5701.69|5701.69|5701.69|5701.69|5701.26|5701.26|0
1639758060000|2021-12-17 16:21:00|5701.93|5701.93|5703.03|5703.03|5703.03|5703.03|5701.93|5701.93|0
1639758070000|2021-12-17 16:21:10|5703.25|5703.25|5704.49|5704.49|5704.49|5704.49|5703.25|5703.25|0
1639758080000|2021-12-17 16:21:20|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|0
1639758090000|2021-12-17 16:21:30|5704.49|5704.49|5704.49|5704.49|5704.49|5704.49|5704.49|5704.49|0
1639758100000|2021-12-17 16:21:40|5704.2|5704.2|5703.68|5703.68|5704.2|5704.2|5703.1|5703.1|0
1639758110000|2021-12-17 16:21:50|5703.46|5703.46|5703.84|5703.84|5703.84|5703.84|5703.2|5703.2|0
1639758120000|2021-12-17 16:22:00|5704.08|5704.08|5704.08|5704.08|5704.37|5704.37|5704.08|5704.08|0
1639758130000|2021-12-17 16:22:10|5704.07|5704.07|5704.37|5704.37|5704.37|5704.37|5704.07|5704.07|0
1639758140000|2021-12-17 16:22:20|5704.09|5704.09|5703.13|5703.13|5704.09|5704.09|5703.13|5703.13|0
1639758150000|2021-12-17 16:22:30|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|5703.34|0
1639758160000|2021-12-17 16:22:40|5703.05|5703.05|5703.87|5703.87|5704.11|5704.11|5703.05|5703.05|0
1639758170000|2021-12-17 16:22:50|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.42|5703.42|0
1639758180000|2021-12-17 16:23:00|5703.37|5703.37|5703.42|5703.42|5703.42|5703.42|5703.13|5703.13|0
1639758190000|2021-12-17 16:23:10|5703.43|5703.43|5703.68|5703.68|5703.9|5703.9|5703.43|5703.43|0
1639758200000|2021-12-17 16:23:20|5703.67|5703.67|5703.38|5703.38|5703.88|5703.88|5703.38|5703.38|0
1639758210000|2021-12-17 16:23:30|5703.16|5703.16|5702.42|5702.42|5703.16|5703.16|5702.42|5702.42|0
1639758220000|2021-12-17 16:23:40|5702.66|5702.66|5703.02|5703.02|5703.02|5703.02|5701.34|5701.34|0
1639758230000|2021-12-17 16:23:50|5703.26|5703.26|5704.19|5704.19|5704.19|5704.19|5703.26|5703.26|0
1639758240000|2021-12-17 16:24:00|5703.97|5703.97|5703.73|5703.73|5703.97|5703.97|5703.73|5703.73|0
1639758250000|2021-12-17 16:24:10|5703.75|5703.75|5703.78|5703.78|5703.78|5703.78|5703.75|5703.75|0
1639758260000|2021-12-17 16:24:20|5703.57|5703.57|5703.11|5703.11|5703.57|5703.57|5702.82|5702.82|0
1639758270000|2021-12-17 16:24:30|5703.35|5703.35|5702.82|5702.82|5703.35|5703.35|5702.82|5702.82|0
1639758280000|2021-12-17 16:24:40|5702.61|5702.61|5700.57|5700.57|5702.61|5702.61|5700.57|5700.57|0
1639758290000|2021-12-17 16:24:50|5700.54|5700.54|5701.86|5701.86|5701.86|5701.86|5700.54|5700.54|0
1639758300000|2021-12-17 16:25:00|5701.57|5701.57|5702.22|5702.22|5702.22|5702.22|5701.48|5701.48|0
1639758310000|2021-12-17 16:25:10|5702.24|5702.24|5701.96|5701.96|5702.25|5702.25|5701.96|5701.96|0
1639758320000|2021-12-17 16:25:20|5701.73|5701.73|5701.73|5701.73|5701.73|5701.73|5701.73|5701.73|0
1639758330000|2021-12-17 16:25:30|5701.51|5701.51|5701.51|5701.51|5701.51|5701.51|5701.51|5701.51|0
1639758340000|2021-12-17 16:25:40|5701.29|5701.29|5700.82|5700.82|5701.29|5701.29|5700.35|5700.35|0
1639758350000|2021-12-17 16:25:50|5701.03|5701.03|5701.03|5701.03|5701.25|5701.25|5701.03|5701.03|0
1639758360000|2021-12-17 16:26:00|5701.27|5701.27|5701.28|5701.28|5701.28|5701.28|5701.26|5701.26|0
1639758370000|2021-12-17 16:26:10|5701.33|5701.33|5701.31|5701.31|5701.36|5701.36|5701.31|5701.31|0
1639758380000|2021-12-17 16:26:20|5701.59|5701.59|5701.81|5701.81|5701.81|5701.81|5701.59|5701.59|0
1639758390000|2021-12-17 16:26:30|5701.82|5701.82|5702.11|5702.11|5702.11|5702.11|5701.82|5701.82|0
1639758400000|2021-12-17 16:26:40|5702.4|5702.4|5704.14|5704.14|5704.14|5704.14|5702.4|5702.4|0
1639758410000|2021-12-17 16:26:50|5704.83|5704.83|5706.54|5706.54|5706.55|5706.55|5704.83|5704.83|0
1639758420000|2021-12-17 16:27:00|5706.83|5706.83|5707.54|5707.54|5707.78|5707.78|5706.83|5706.83|0
1639758430000|2021-12-17 16:27:10|5707.55|5707.55|5707.33|5707.33|5707.55|5707.55|5707.33|5707.33|0
1639758440000|2021-12-17 16:27:20|5707.1|5707.1|5706.05|5706.05|5707.11|5707.11|5705.81|5705.81|0
1639758450000|2021-12-17 16:27:30|5705.41|5705.41|5704.73|5704.73|5705.41|5705.41|5704.69|5704.69|0
1639758460000|2021-12-17 16:27:40|5703.86|5703.86|5703.06|5703.06|5703.86|5703.86|5703.06|5703.06|0
1639758470000|2021-12-17 16:27:50|5702.63|5702.63|5702.61|5702.61|5702.63|5702.63|5701.94|5701.94|0
1639758480000|2021-12-17 16:28:00|5702.16|5702.16|5701.92|5701.92|5702.16|5702.16|5701.9|5701.9|0
1639758490000|2021-12-17 16:28:10|5701.34|5701.34|5700.59|5700.59|5701.34|5701.34|5700.35|5700.35|0
1639758500000|2021-12-17 16:28:20|5701.02|5701.02|5701.85|5701.85|5702.07|5702.07|5701.02|5701.02|0
1639758510000|2021-12-17 16:28:30|5702.07|5702.07|5702.3|5702.3|5702.59|5702.59|5702.07|5702.07|0
1639758520000|2021-12-17 16:28:40|5702.29|5702.29|5702.09|5702.09|5702.29|5702.29|5701.85|5701.85|0
1639758530000|2021-12-17 16:28:50|5702.11|5702.11|5700.7|5700.7|5702.11|5702.11|5700.41|5700.41|0
1639758540000|2021-12-17 16:29:00|5700.91|5700.91|5699.3|5699.3|5701.2|5701.2|5699.21|5699.21|0
1639758550000|2021-12-17 16:29:10|5699.07|5699.07|5699.22|5699.22|5699.51|5699.51|5698.54|5698.54|0
1639758560000|2021-12-17 16:29:20|5698.98|5698.98|5698.98|5698.98|5698.98|5698.98|5698.69|5698.69|0
1639758570000|2021-12-17 16:29:30|5699.27|5699.27|5700.41|5700.41|5700.47|5700.47|5699.27|5699.27|0
1639758580000|2021-12-17 16:29:40|5700.86|5700.86|5701.53|5701.53|5702.54|5702.54|5700.86|5700.86|0
1639758590000|2021-12-17 16:29:50|5701.31|5701.31|5698.47|5698.47|5701.31|5701.31|5698.47|5698.47|0
1639988100000|2021-12-20 08:15:00|5524.32|5524.32|5529.79|5529.79|5529.79|5529.79|5524.3|5524.3|0
1639988110000|2021-12-20 08:15:10|5529.07|5529.07|5533.24|5533.24|5535.2|5535.2|5527.98|5527.98|0
1639988120000|2021-12-20 08:15:20|5532.52|5532.52|5530.5|5530.5|5532.52|5532.52|5528.13|5528.13|0
1639988130000|2021-12-20 08:15:30|5531.38|5531.38|5533.62|5533.62|5533.62|5533.62|5531.38|5531.38|0
1639988140000|2021-12-20 08:15:40|5534.26|5534.26|5534.94|5534.94|5534.94|5534.94|5533.98|5533.98|0
1639988150000|2021-12-20 08:15:50|5534.51|5534.51|5533.84|5533.84|5534.51|5534.51|5532.88|5532.88|0
1639988160000|2021-12-20 08:16:00|5534.32|5534.32|5532.7|5532.7|5534.32|5534.32|5532.41|5532.41|0
1639988170000|2021-12-20 08:16:10|5531.74|5531.74|5531.81|5531.81|5532.02|5532.02|5531.45|5531.45|0
1639988180000|2021-12-20 08:16:20|5532.24|5532.24|5533.2|5533.2|5533.2|5533.2|5532.24|5532.24|0
1639988190000|2021-12-20 08:16:30|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|0
1639988200000|2021-12-20 08:16:40|5533.2|5533.2|5533.2|5533.2|5533.2|5533.2|5533.2|5533.2|0
1639988210000|2021-12-20 08:16:50|5532.72|5532.72|5534.43|5534.43|5534.65|5534.65|5532.29|5532.29|0
1639988220000|2021-12-20 08:17:00|5534.72|5534.72|5540.01|5540.01|5540.01|5540.01|5534.72|5534.72|0
1639988230000|2021-12-20 08:17:10|5539.53|5539.53|5539.53|5539.53|5539.53|5539.53|5539.53|5539.53|0
1639988240000|2021-12-20 08:17:20|5540.39|5540.39|5543.75|5543.75|5544.03|5544.03|5540.39|5540.39|0
1639988250000|2021-12-20 08:17:30|5543.46|5543.46|5543.32|5543.32|5543.89|5543.89|5543.32|5543.32|0
1639988260000|2021-12-20 08:17:40|5544.46|5544.46|5546.54|5546.54|5547.25|5547.25|5544.46|5544.46|0
1639988270000|2021-12-20 08:17:50|5546.82|5546.82|5546.82|5546.82|5546.82|5546.82|5545.97|5545.97|0
1639988280000|2021-12-20 08:18:00|5546.61|5546.61|5550.06|5550.06|5550.06|5550.06|5546.61|5546.61|0
1639988290000|2021-12-20 08:18:10|5550.26|5550.26|5549.33|5549.33|5550.26|5550.26|5549.12|5549.12|0
1639988300000|2021-12-20 08:18:20|5549.37|5549.37|5550.03|5550.03|5550.03|5550.03|5549.09|5549.09|0
1639988310000|2021-12-20 08:18:30|5550.31|5550.31|5551.39|5551.39|5551.39|5551.39|5550.31|5550.31|0
1639988320000|2021-12-20 08:18:40|5551.34|5551.34|5554.09|5554.09|5554.09|5554.09|5551.34|5551.34|0
1639988330000|2021-12-20 08:18:50|5553.81|5553.81|5552.25|5552.25|5554.09|5554.09|5552.25|5552.25|0
1639988340000|2021-12-20 08:19:00|5552.82|5552.82|5550.07|5550.07|5553.25|5553.25|5550.07|5550.07|0
1639988350000|2021-12-20 08:19:10|5549.43|5549.43|5548.05|5548.05|5550.07|5550.07|5548.05|5548.05|0
1639988360000|2021-12-20 08:19:20|5548.48|5548.48|5550.01|5550.01|5550.01|5550.01|5548.48|5548.48|0
1639988380000|2021-12-20 08:19:40|5550.58|5550.58|5549.72|5549.72|5550.58|5550.58|5549.72|5549.72|0
1639988390000|2021-12-20 08:19:50|5549.09|5549.09|5547.03|5547.03|5549.09|5549.09|5546.75|5546.75|0
1639988400000|2021-12-20 08:20:00|5547.32|5547.32|5547.6|5547.6|5547.6|5547.6|5547.32|5547.32|0
1639988410000|2021-12-20 08:20:10|5548.88|5548.88|5549.89|5549.89|5550.17|5550.17|5548.88|5548.88|0
1639988420000|2021-12-20 08:20:20|5549.93|5549.93|5546.17|5546.17|5549.93|5549.93|5546.17|5546.17|0
1639988430000|2021-12-20 08:20:30|5545.03|5545.03|5545.51|5545.51|5545.8|5545.8|5545.03|5545.03|0
1639988440000|2021-12-20 08:20:40|5546.08|5546.08|5545.8|5545.8|5546.08|5546.08|5545.8|5545.8|0
1639988450000|2021-12-20 08:20:50|5544.94|5544.94|5545.08|5545.08|5545.65|5545.65|5543.02|5543.02|0
1639988460000|2021-12-20 08:21:00|5544.65|5544.65|5542.66|5542.66|5544.65|5544.65|5541.89|5541.89|0
1639988470000|2021-12-20 08:21:10|5542.9|5542.9|5544.81|5544.81|5544.81|5544.81|5542.9|5542.9|0
1639988480000|2021-12-20 08:21:20|5545.87|5545.87|5547.36|5547.36|5548.79|5548.79|5545.87|5545.87|0
1639988490000|2021-12-20 08:21:30|5547.64|5547.64|5546.11|5546.11|5547.64|5547.64|5546.11|5546.11|0
1639988500000|2021-12-20 08:21:40|5545.83|5545.83|5543.23|5543.23|5545.83|5545.83|5543.23|5543.23|0
1639988510000|2021-12-20 08:21:50|5542.81|5542.81|5542.4|5542.4|5542.81|5542.81|5541.45|5541.45|0
1639988520000|2021-12-20 08:22:00|5541.77|5541.77|5540.06|5540.06|5542.25|5542.25|5540.06|5540.06|0
1639988530000|2021-12-20 08:22:10|5539.64|5539.64|5536.68|5536.68|5539.87|5539.87|5536.68|5536.68|0
1639988540000|2021-12-20 08:22:20|5536.1|5536.1|5534.94|5534.94|5536.83|5536.83|5534.94|5534.94|0
1639988550000|2021-12-20 08:22:30|5535.15|5535.15|5533.11|5533.11|5535.15|5535.15|5532.26|5532.26|0
1639988560000|2021-12-20 08:22:40|5532.02|5532.02|5533.46|5533.46|5533.46|5533.46|5531.61|5531.61|0
1639988570000|2021-12-20 08:22:50|5534.03|5534.03|5536.33|5536.33|5536.9|5536.9|5534.03|5534.03|0
1639988580000|2021-12-20 08:23:00|5536.76|5536.76|5534.23|5534.23|5536.76|5536.76|5534.23|5534.23|0
1639988590000|2021-12-20 08:23:10|5533.59|5533.59|5533.11|5533.11|5533.59|5533.59|5533.11|5533.11|0
1639988600000|2021-12-20 08:23:20|5531.97|5531.97|5532.25|5532.25|5532.25|5532.25|5531.97|5531.97|0
1639988610000|2021-12-20 08:23:30|5532.68|5532.68|5532.25|5532.25|5532.68|5532.68|5532.25|5532.25|0
1639988620000|2021-12-20 08:23:40|5530.23|5530.23|5528.49|5528.49|5530.23|5530.23|5528.14|5528.14|0
1639988630000|2021-12-20 08:23:50|5527.92|5527.92|5532.13|5532.13|5533.99|5533.99|5527.68|5527.68|0
1639988640000|2021-12-20 08:24:00|5532.68|5532.68|5537.04|5537.04|5537.04|5537.04|5532.68|5532.68|0
1639988650000|2021-12-20 08:24:10|5536.56|5536.56|5537.25|5537.25|5537.25|5537.25|5536.2|5536.2|0
1639988660000|2021-12-20 08:24:20|5537.01|5537.01|5538.42|5538.42|5538.42|5538.42|5535.92|5535.92|0
1639988670000|2021-12-20 08:24:30|5538.9|5538.9|5539.18|5539.18|5539.18|5539.18|5538.9|5538.9|0
1639988680000|2021-12-20 08:24:40|5540.88|5540.88|5541.41|5541.41|5542.61|5542.61|5540.88|5540.88|0
1639988690000|2021-12-20 08:24:50|5542.04|5542.04|5539.48|5539.48|5542.13|5542.13|5539.48|5539.48|0
1639988700000|2021-12-20 08:25:00|5539.2|5539.2|5539.2|5539.2|5540.05|5540.05|5538.35|5538.35|0
1639988710000|2021-12-20 08:25:10|5540.94|5540.94|5541.75|5541.75|5541.75|5541.75|5540.94|5540.94|0
1639988720000|2021-12-20 08:25:20|5541.96|5541.96|5541.96|5541.96|5541.96|5541.96|5541.96|5541.96|0
1639988730000|2021-12-20 08:25:30|5541.33|5541.33|5546.66|5546.66|5546.66|5546.66|5541.33|5541.33|0
1639988740000|2021-12-20 08:25:40|5547.51|5547.51|5549.26|5549.26|5549.26|5549.26|5547.51|5547.51|0
1639988750000|2021-12-20 08:25:50|5548.97|5548.97|5548.48|5548.48|5551.44|5551.44|5548.2|5548.2|0
1639988760000|2021-12-20 08:26:00|5548.7|5548.7|5551.25|5551.25|5551.82|5551.82|5548.7|5548.7|0
1639988770000|2021-12-20 08:26:10|5551.7|5551.7|5549.7|5549.7|5552.84|5552.84|5549.7|5549.7|0
1639988780000|2021-12-20 08:26:20|5550.89|5550.89|5550.7|5550.7|5551.18|5551.18|5550.7|5550.7|0
1639988790000|2021-12-20 08:26:30|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|5550.67|0
1639988800000|2021-12-20 08:26:40|5552.98|5552.98|5554.08|5554.08|5554.08|5554.08|5552.98|5552.98|0
1639988810000|2021-12-20 08:26:50|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|0
1639988820000|2021-12-20 08:27:00|5554.22|5554.22|5554.07|5554.07|5554.22|5554.22|5553.26|5553.26|0
1639988830000|2021-12-20 08:27:10|5553.21|5553.21|5551.27|5551.27|5553.21|5553.21|5551.27|5551.27|0
1639988840000|2021-12-20 08:27:20|5552.19|5552.19|5554.01|5554.01|5554.01|5554.01|5552.19|5552.19|0
1639988850000|2021-12-20 08:27:30|5555.1|5555.1|5556.02|5556.02|5557.51|5557.51|5555.1|5555.1|0
1639988860000|2021-12-20 08:27:40|5554.95|5554.95|5552.72|5552.72|5554.95|5554.95|5552.72|5552.72|0
1639988870000|2021-12-20 08:27:50|5551.29|5551.29|5552.58|5552.58|5552.86|5552.86|5551.29|5551.29|0
1639988880000|2021-12-20 08:28:00|5552.15|5552.15|5554.71|5554.71|5554.71|5554.71|5552.15|5552.15|0
1639988890000|2021-12-20 08:28:10|5555.17|5555.17|5555.5|5555.5|5556.46|5556.46|5555.17|5555.17|0
1639988900000|2021-12-20 08:28:20|5554.64|5554.64|5555.53|5555.53|5555.53|5555.53|5554.35|5554.35|0
1639988910000|2021-12-20 08:28:30|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|5555.81|0
1639988920000|2021-12-20 08:28:40|5555.24|5555.24|5556.77|5556.77|5556.77|5556.77|5555|5555|0
1639988930000|2021-12-20 08:28:50|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|5556.53|0
1639988940000|2021-12-20 08:29:00|5556.81|5556.81|5557.1|5557.1|5557.1|5557.1|5556.81|5556.81|0
1639988950000|2021-12-20 08:29:10|5556.37|5556.37|5555.8|5555.8|5556.37|5556.37|5555.66|5555.66|0
1639988960000|2021-12-20 08:29:20|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|5554.95|0
1639988970000|2021-12-20 08:29:30|5555.05|5555.05|5557.95|5557.95|5557.95|5557.95|5555.05|5555.05|0
1639988980000|2021-12-20 08:29:40|5556.99|5556.99|5557.28|5557.28|5557.28|5557.28|5555.85|5555.85|0
1639988990000|2021-12-20 08:29:50|5557.2|5557.2|5556.42|5556.42|5557.2|5557.2|5556.42|5556.42|0
1639989000000|2021-12-20 08:30:00|5554.71|5554.71|5553.99|5553.99|5554.71|5554.71|5553.71|5553.71|0
1639989010000|2021-12-20 08:30:10|5554.28|5554.28|5554.28|5554.28|5554.28|5554.28|5554.28|5554.28|0
1639989020000|2021-12-20 08:30:20|5553.99|5553.99|5556.97|5556.97|5556.97|5556.97|5553.99|5553.99|0
1639989040000|2021-12-20 08:30:40|5558.69|5558.69|5558.26|5558.26|5558.69|5558.69|5558.26|5558.26|0
1639989050000|2021-12-20 08:30:50|5558.47|5558.47|5559.23|5559.23|5559.23|5559.23|5558.47|5558.47|0
1639989060000|2021-12-20 08:31:00|5558.81|5558.81|5559.19|5559.19|5559.82|5559.82|5558.81|5558.81|0
1639989070000|2021-12-20 08:31:10|5558.95|5558.95|5557.95|5557.95|5558.95|5558.95|5557.95|5557.95|0
1639989080000|2021-12-20 08:31:20|5557.67|5557.67|5557.67|5557.67|5557.67|5557.67|5557.67|5557.67|0
1639989090000|2021-12-20 08:31:30|5558.66|5558.66|5560.95|5560.95|5561.24|5561.24|5558.66|5558.66|0
1639989100000|2021-12-20 08:31:40|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|0
1639989110000|2021-12-20 08:31:50|5560.45|5560.45|5560.05|5560.05|5560.67|5560.67|5559.97|5559.97|0
1639989120000|2021-12-20 08:32:00|5560.33|5560.33|5559.19|5559.19|5560.9|5560.9|5559.19|5559.19|0
1639989130000|2021-12-20 08:32:10|5559.14|5559.14|5558.97|5558.97|5559.14|5559.14|5558.97|5558.97|0
1639989150000|2021-12-20 08:32:30|5559.03|5559.03|5559.6|5559.6|5559.6|5559.6|5559.03|5559.03|0
1639989160000|2021-12-20 08:32:40|5559.03|5559.03|5560.67|5560.67|5560.67|5560.67|5559.03|5559.03|0
1639989170000|2021-12-20 08:32:50|5561.53|5561.53|5563.86|5563.86|5563.86|5563.86|5561.31|5561.31|0
1639989180000|2021-12-20 08:33:00|5563.97|5563.97|5562.69|5562.69|5564.54|5564.54|5562.69|5562.69|0
1639989190000|2021-12-20 08:33:10|5561.83|5561.83|5561.48|5561.48|5561.83|5561.83|5561.48|5561.48|0
1639989200000|2021-12-20 08:33:20|5561.45|5561.45|5560.97|5560.97|5561.45|5561.45|5560.97|5560.97|0
1639989220000|2021-12-20 08:33:40|5559.26|5559.26|5557.36|5557.36|5559.26|5559.26|5557.36|5557.36|0
1639989240000|2021-12-20 08:34:00|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|0
1639989250000|2021-12-20 08:34:10|5557.65|5557.65|5557.65|5557.65|5557.65|5557.65|5557.65|5557.65|0
1639989260000|2021-12-20 08:34:20|5558.29|5558.29|5559.58|5559.58|5560.06|5560.06|5558.29|5558.29|0
1639989270000|2021-12-20 08:34:30|5560.06|5560.06|5559.06|5559.06|5560.06|5560.06|5559.06|5559.06|0
1639989280000|2021-12-20 08:34:40|5558.58|5558.58|5559.75|5559.75|5559.75|5559.75|5558.58|5558.58|0
1639989290000|2021-12-20 08:34:50|5559.11|5559.11|5559.39|5559.39|5559.39|5559.39|5559.11|5559.11|0
1639989300000|2021-12-20 08:35:00|5558.82|5558.82|5561.54|5561.54|5561.54|5561.54|5558.82|5558.82|0
1639989310000|2021-12-20 08:35:10|5561.82|5561.82|5562.32|5562.32|5562.32|5562.32|5561.82|5561.82|0
1639989320000|2021-12-20 08:35:20|5561.51|5561.51|5558.82|5558.82|5561.51|5561.51|5558.82|5558.82|0
1639989330000|2021-12-20 08:35:30|5558.76|5558.76|5557.93|5557.93|5558.76|5558.76|5557.93|5557.93|0
1639989340000|2021-12-20 08:35:40|5557.5|5557.5|5552.05|5552.05|5557.5|5557.5|5550.69|5550.69|0
1639989350000|2021-12-20 08:35:50|5551.81|5551.81|5551.17|5551.17|5551.81|5551.81|5551.17|5551.17|0
1639989360000|2021-12-20 08:36:00|5550.69|5550.69|5549.28|5549.28|5550.78|5550.78|5549.28|5549.28|0
1639989370000|2021-12-20 08:36:10|5548.71|5548.71|5548.99|5548.99|5548.99|5548.99|5548.71|5548.71|0
1639989380000|2021-12-20 08:36:20|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|5549.28|0
1639989390000|2021-12-20 08:36:30|5548.3|5548.3|5547.56|5547.56|5548.3|5548.3|5547.56|5547.56|0
1639989400000|2021-12-20 08:36:40|5545.83|5545.83|5545.53|5545.53|5545.83|5545.83|5545.53|5545.53|0
1639989410000|2021-12-20 08:36:50|5545.25|5545.25|5542.07|5542.07|5545.25|5545.25|5542.07|5542.07|0
1639989420000|2021-12-20 08:37:00|5542.31|5542.31|5540.02|5540.02|5542.31|5542.31|5540.02|5540.02|0
1639989430000|2021-12-20 08:37:10|5538.53|5538.53|5536.37|5536.37|5538.53|5538.53|5536.37|5536.37|0
1639989440000|2021-12-20 08:37:20|5536.09|5536.09|5535.63|5535.63|5536.66|5536.66|5535.18|5535.18|0
1639989450000|2021-12-20 08:37:30|5535.35|5535.35|5534.15|5534.15|5535.35|5535.35|5534.15|5534.15|0
1639989460000|2021-12-20 08:37:40|5534.1|5534.1|5533.43|5533.43|5534.1|5534.1|5533.39|5533.39|0
1639989470000|2021-12-20 08:37:50|5533.31|5533.31|5535.77|5535.77|5535.77|5535.77|5532.74|5532.74|0
1639989480000|2021-12-20 08:38:00|5536.05|5536.05|5534.91|5534.91|5536.05|5536.05|5534.91|5534.91|0
1639989490000|2021-12-20 08:38:10|5534.7|5534.7|5532.79|5532.79|5535.41|5535.41|5532.79|5532.79|0
1639989500000|2021-12-20 08:38:20|5533.43|5533.43|5532.19|5532.19|5533.43|5533.43|5532.19|5532.19|0
1639989510000|2021-12-20 08:38:30|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1639989520000|2021-12-20 08:38:40|5531.42|5531.42|5531.57|5531.57|5531.99|5531.99|5531.42|5531.42|0
1639989530000|2021-12-20 08:38:50|5531.28|5531.28|5530.23|5530.23|5531.28|5531.28|5530.23|5530.23|0
1639989540000|2021-12-20 08:39:00|5530.52|5530.52|5530.26|5530.26|5530.52|5530.52|5529.83|5529.83|0
1639989550000|2021-12-20 08:39:10|5529.41|5529.41|5527.88|5527.88|5529.41|5529.41|5527.88|5527.88|0
1639989560000|2021-12-20 08:39:20|5527.66|5527.66|5527.33|5527.33|5527.95|5527.95|5527.33|5527.33|0
1639989570000|2021-12-20 08:39:30|5526.64|5526.64|5524.11|5524.11|5526.64|5526.64|5523.82|5523.82|0
1639989580000|2021-12-20 08:39:40|5523.68|5523.68|5523.64|5523.64|5523.68|5523.68|5523.4|5523.4|0
1639989590000|2021-12-20 08:39:50|5523.92|5523.92|5520.51|5520.51|5523.92|5523.92|5520.51|5520.51|0
1639989600000|2021-12-20 08:40:00|5520.22|5520.22|5522.81|5522.81|5522.81|5522.81|5519.9|5519.9|0
1639989610000|2021-12-20 08:40:10|5522.53|5522.53|5522.81|5522.81|5523.1|5523.1|5522.53|5522.53|0
1639989620000|2021-12-20 08:40:20|5523.52|5523.52|5523.29|5523.29|5524.5|5524.5|5523.29|5523.29|0
1639989630000|2021-12-20 08:40:30|5523.01|5523.01|5522.72|5522.72|5523.01|5523.01|5522.72|5522.72|0
1639989640000|2021-12-20 08:40:40|5523.01|5523.01|5518.26|5518.26|5523.01|5523.01|5518.26|5518.26|0
1639989650000|2021-12-20 08:40:50|5517.98|5517.98|5517.98|5517.98|5517.98|5517.98|5517.98|5517.98|0
1639989660000|2021-12-20 08:41:00|5517.55|5517.55|5517.72|5517.72|5517.75|5517.75|5517.47|5517.47|0
1639989670000|2021-12-20 08:41:10|5518.15|5518.15|5517.67|5517.67|5518.15|5518.15|5517.24|5517.24|0
1639989680000|2021-12-20 08:41:20|5516.9|5516.9|5516.55|5516.55|5517.19|5517.19|5516.48|5516.48|0
1639989690000|2021-12-20 08:41:30|5516.83|5516.83|5516.01|5516.01|5516.86|5516.86|5516.01|5516.01|0
1639989700000|2021-12-20 08:41:40|5516.22|5516.22|5516.08|5516.08|5516.22|5516.22|5515.36|5515.36|0
1639989710000|2021-12-20 08:41:50|5515.66|5515.66|5514.86|5514.86|5516.51|5516.51|5514.86|5514.86|0
1639989720000|2021-12-20 08:42:00|5515.43|5515.43|5514.2|5514.2|5515.72|5515.72|5514.2|5514.2|0
1639989730000|2021-12-20 08:42:10|5515.05|5515.05|5513.67|5513.67|5515.29|5515.29|5513.43|5513.43|0
1639989740000|2021-12-20 08:42:20|5513.88|5513.88|5514.59|5514.59|5514.59|5514.59|5513.88|5513.88|0
1639989750000|2021-12-20 08:42:30|5514.54|5514.54|5508.81|5508.81|5514.54|5514.54|5508.24|5508.24|0
1639989760000|2021-12-20 08:42:40|5508.86|5508.86|5509.17|5509.17|5509.38|5509.38|5508.68|5508.68|0
1639989770000|2021-12-20 08:42:50|5508.6|5508.6|5508.89|5508.89|5508.89|5508.89|5508.6|5508.6|0
1639989780000|2021-12-20 08:43:00|5508.8|5508.8|5511.75|5511.75|5511.75|5511.75|5508.8|5508.8|0
1639989790000|2021-12-20 08:43:10|5512.61|5512.61|5511.86|5511.86|5512.61|5512.61|5511.86|5511.86|0
1639989800000|2021-12-20 08:43:20|5511.38|5511.38|5513.22|5513.22|5513.28|5513.28|5511.38|5511.38|0
1639989810000|2021-12-20 08:43:30|5513.65|5513.65|5514.7|5514.7|5514.7|5514.7|5513.65|5513.65|0
1639989820000|2021-12-20 08:43:40|5515.71|5515.71|5516.28|5516.28|5516.28|5516.28|5515.71|5515.71|0
1639989830000|2021-12-20 08:43:50|5516.56|5516.56|5520.31|5520.31|5520.31|5520.31|5516.56|5516.56|0
1639989840000|2021-12-20 08:44:00|5520.26|5520.26|5519.12|5519.12|5520.26|5520.26|5518.83|5518.83|0
1639989850000|2021-12-20 08:44:10|5519.41|5519.41|5521.29|5521.29|5521.29|5521.29|5519.41|5519.41|0
1639989860000|2021-12-20 08:44:20|5520.72|5520.72|5522.31|5522.31|5523.46|5523.46|5520.72|5520.72|0
1639989870000|2021-12-20 08:44:30|5522.07|5522.07|5521.04|5521.04|5522.07|5522.07|5520.76|5520.76|0
1639989880000|2021-12-20 08:44:40|5520.41|5520.41|5518.1|5518.1|5520.41|5520.41|5518.1|5518.1|0
1639989890000|2021-12-20 08:44:50|5518.31|5518.31|5517.38|5517.38|5518.31|5518.31|5517.38|5517.38|0
1639989900000|2021-12-20 08:45:00|5516.53|5516.53|5515.36|5515.36|5516.53|5516.53|5513.86|5513.86|0
1639989910000|2021-12-20 08:45:10|5515.07|5515.07|5515.61|5515.61|5515.64|5515.64|5515.07|5515.07|0
1639989920000|2021-12-20 08:45:20|5514.76|5514.76|5515|5515|5515|5515|5514.76|5514.76|0
1639989930000|2021-12-20 08:45:30|5514.79|5514.79|5512.14|5512.14|5514.79|5514.79|5512.14|5512.14|0
1639989950000|2021-12-20 08:45:50|5512.42|5512.42|5513.58|5513.58|5514.15|5514.15|5512.42|5512.42|0
1639989960000|2021-12-20 08:46:00|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|0
1639989970000|2021-12-20 08:46:10|5513.58|5513.58|5514.97|5514.97|5514.97|5514.97|5513.58|5513.58|0
1639989980000|2021-12-20 08:46:20|5515.26|5515.26|5513.34|5513.34|5515.26|5515.26|5513.34|5513.34|0
1639989990000|2021-12-20 08:46:30|5513.28|5513.28|5513.26|5513.26|5513.28|5513.28|5513.26|5513.26|0
1639990000000|2021-12-20 08:46:40|5513.68|5513.68|5512.69|5512.69|5513.68|5513.68|5512.69|5512.69|0
1639990010000|2021-12-20 08:46:50|5512.74|5512.74|5512.06|5512.06|5512.77|5512.77|5512.06|5512.06|0
1639990020000|2021-12-20 08:47:00|5511.78|5511.78|5509.44|5509.44|5511.78|5511.78|5509.44|5509.44|0
1639990030000|2021-12-20 08:47:10|5509.69|5509.69|5510.61|5510.61|5510.89|5510.89|5509.69|5509.69|0
1639990040000|2021-12-20 08:47:20|5510.32|5510.32|5510.32|5510.32|5510.32|5510.32|5510.32|5510.32|0
1639990050000|2021-12-20 08:47:30|5511.32|5511.32|5511.32|5511.32|5511.32|5511.32|5511.32|5511.32|0
1639990060000|2021-12-20 08:47:40|5511.03|5511.03|5511.25|5511.25|5511.25|5511.25|5511.03|5511.03|0
1639990070000|2021-12-20 08:47:50|5511.53|5511.53|5511.49|5511.49|5511.82|5511.82|5511.49|5511.49|0
1639990080000|2021-12-20 08:48:00|5511.06|5511.06|5512.33|5512.33|5512.33|5512.33|5510.65|5510.65|0
1639990090000|2021-12-20 08:48:10|5512.39|5512.39|5511.91|5511.91|5512.39|5512.39|5511.91|5511.91|0
1639990100000|2021-12-20 08:48:20|5512.76|5512.76|5511.07|5511.07|5512.76|5512.76|5511.07|5511.07|0
1639990110000|2021-12-20 08:48:30|5511.31|5511.31|5508.54|5508.54|5511.31|5511.31|5508.3|5508.3|0
1639990120000|2021-12-20 08:48:40|5508.52|5508.52|5508.71|5508.71|5508.71|5508.71|5507.99|5507.99|0
1639990130000|2021-12-20 08:48:50|5508.66|5508.66|5507.6|5507.6|5508.66|5508.66|5507.6|5507.6|0
1639990140000|2021-12-20 08:49:00|5508.02|5508.02|5508.98|5508.98|5509.09|5509.09|5508.02|5508.02|0
1639990150000|2021-12-20 08:49:10|5508.69|5508.69|5507.77|5507.77|5508.69|5508.69|5507.77|5507.77|0
1639990160000|2021-12-20 08:49:20|5507.2|5507.2|5505.1|5505.1|5507.2|5507.2|5505.1|5505.1|0
1639990170000|2021-12-20 08:49:30|5505.02|5505.02|5505.13|5505.13|5505.13|5505.13|5504.99|5504.99|0
1639990180000|2021-12-20 08:49:40|5505.42|5505.42|5507|5507|5507|5507|5505.42|5505.42|0
1639990190000|2021-12-20 08:49:50|5506.72|5506.72|5505.74|5505.74|5506.93|5506.93|5505.74|5505.74|0
1639990200000|2021-12-20 08:50:00|5505.31|5505.31|5505.46|5505.46|5505.46|5505.46|5504.3|5504.3|0
1639990210000|2021-12-20 08:50:10|5505.21|5505.21|5503.35|5503.35|5505.21|5505.21|5503.06|5503.06|0
1639990220000|2021-12-20 08:50:20|5503.06|5503.06|5503.06|5503.06|5503.06|5503.06|5503.06|5503.06|0
1639990230000|2021-12-20 08:50:30|5502.64|5502.64|5500.49|5500.49|5502.64|5502.64|5500.49|5500.49|0
1639990240000|2021-12-20 08:50:40|5500.44|5500.44|5499.8|5499.8|5500.44|5500.44|5499.51|5499.51|0
1639990250000|2021-12-20 08:50:50|5500.37|5500.37|5499.85|5499.85|5500.37|5500.37|5499.51|5499.51|0
1639990260000|2021-12-20 08:51:00|5500.14|5500.14|5499.46|5499.46|5500.43|5500.43|5499.46|5499.46|0
1639990270000|2021-12-20 08:51:10|5499.17|5499.17|5497.11|5497.11|5499.95|5499.95|5496.45|5496.45|0
1639990280000|2021-12-20 08:51:20|5496.68|5496.68|5497.02|5497.02|5497.02|5497.02|5495.78|5495.78|0
1639990290000|2021-12-20 08:51:30|5497.44|5497.44|5497.18|5497.18|5498.3|5498.3|5497.18|5497.18|0
1639990300000|2021-12-20 08:51:40|5497.47|5497.47|5498.45|5498.45|5498.45|5498.45|5497.18|5497.18|0
1639990310000|2021-12-20 08:51:50|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1639990320000|2021-12-20 08:52:00|5498.97|5498.97|5498.69|5498.69|5498.97|5498.97|5498.69|5498.69|0
1639990330000|2021-12-20 08:52:10|5498.45|5498.45|5498.16|5498.16|5498.45|5498.45|5498.16|5498.16|0
1639990340000|2021-12-20 08:52:20|5498.64|5498.64|5501.09|5501.09|5501.09|5501.09|5498.64|5498.64|0
1639990350000|2021-12-20 08:52:30|5500.85|5500.85|5502.45|5502.45|5502.45|5502.45|5500.85|5500.85|0
1639990360000|2021-12-20 08:52:40|5501.68|5501.68|5501.15|5501.15|5501.97|5501.97|5501.15|5501.15|0
1639990370000|2021-12-20 08:52:50|5500.87|5500.87|5501.45|5501.45|5501.45|5501.45|5500.68|5500.68|0
1639990380000|2021-12-20 08:53:00|5502.73|5502.73|5501.82|5501.82|5502.73|5502.73|5501.82|5501.82|0
1639990390000|2021-12-20 08:53:10|5501.61|5501.61|5502.61|5502.61|5503.18|5503.18|5501.61|5501.61|0
1639990400000|2021-12-20 08:53:20|5502.56|5502.56|5505.03|5505.03|5505.32|5505.32|5502.56|5502.56|0
1639990410000|2021-12-20 08:53:30|5504.39|5504.39|5503.68|5503.68|5504.39|5504.39|5503.63|5503.63|0
1639990420000|2021-12-20 08:53:40|5504.42|5504.42|5505.23|5505.23|5505.23|5505.23|5504.42|5504.42|0
1639990430000|2021-12-20 08:53:50|5505.2|5505.2|5505.2|5505.2|5505.2|5505.2|5505.2|5505.2|0
1639990440000|2021-12-20 08:54:00|5505.89|5505.89|5506.13|5506.13|5506.13|5506.13|5505.89|5505.89|0
1639990450000|2021-12-20 08:54:10|5505.89|5505.89|5503.43|5503.43|5505.89|5505.89|5503.15|5503.15|0
1639990460000|2021-12-20 08:54:20|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|0
1639990470000|2021-12-20 08:54:30|5504.31|5504.31|5504.04|5504.04|5504.31|5504.31|5504.04|5504.04|0
1639990480000|2021-12-20 08:54:40|5504.33|5504.33|5504.04|5504.04|5504.33|5504.33|5504.04|5504.04|0
1639990490000|2021-12-20 08:54:50|5504.33|5504.33|5505.62|5505.62|5505.86|5505.86|5504.33|5504.33|0
1639990500000|2021-12-20 08:55:00|5505.91|5505.91|5508.69|5508.69|5508.69|5508.69|5505.91|5505.91|0
1639990510000|2021-12-20 08:55:10|5509.67|5509.67|5510.16|5510.16|5510.16|5510.16|5509.64|5509.64|0
1639990520000|2021-12-20 08:55:20|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|5509.31|5509.31|0
1639990530000|2021-12-20 08:55:30|5509.31|5509.31|5510.05|5510.05|5510.05|5510.05|5509.31|5509.31|0
1639990540000|2021-12-20 08:55:40|5510.33|5510.33|5510.62|5510.62|5510.62|5510.62|5510.33|5510.33|0
1639990550000|2021-12-20 08:55:50|5510.9|5510.9|5512.43|5512.43|5512.72|5512.72|5510.87|5510.87|0
1639990560000|2021-12-20 08:56:00|5513.85|5513.85|5508.96|5508.96|5514.96|5514.96|5508.68|5508.68|0
1639990570000|2021-12-20 08:56:10|5508.19|5508.19|5508.93|5508.93|5508.93|5508.93|5507.71|5507.71|0
1639990580000|2021-12-20 08:56:20|5508.96|5508.96|5507.48|5507.48|5508.96|5508.96|5507.48|5507.48|0
1639990590000|2021-12-20 08:56:30|5507.2|5507.2|5505.92|5505.92|5507.2|5507.2|5505.92|5505.92|0
1639990600000|2021-12-20 08:56:40|5504.69|5504.69|5503.4|5503.4|5504.69|5504.69|5503.4|5503.4|0
1639990610000|2021-12-20 08:56:50|5503.12|5503.12|5502|5502|5503.31|5503.31|5501.92|5501.92|0
1639990620000|2021-12-20 08:57:00|5501.57|5501.57|5502.62|5502.62|5503|5503|5501.57|5501.57|0
1639990630000|2021-12-20 08:57:10|5502.59|5502.59|5501.96|5501.96|5502.59|5502.59|5501.79|5501.79|0
1639990640000|2021-12-20 08:57:20|5501.93|5501.93|5503.53|5503.53|5503.53|5503.53|5501.93|5501.93|0
1639990650000|2021-12-20 08:57:30|5503.82|5503.82|5504.85|5504.85|5504.85|5504.85|5503.82|5503.82|0
1639990660000|2021-12-20 08:57:40|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1639990670000|2021-12-20 08:57:50|5504.99|5504.99|5504.07|5504.07|5505.26|5505.26|5504.07|5504.07|0
1639990680000|2021-12-20 08:58:00|5504.03|5504.03|5503.95|5503.95|5504.03|5504.03|5503.51|5503.51|0
1639990700000|2021-12-20 08:58:20|5504.52|5504.52|5504.11|5504.11|5504.59|5504.59|5504.11|5504.11|0
1639990710000|2021-12-20 08:58:30|5504|5504|5505.5|5505.5|5505.5|5505.5|5503.71|5503.71|0
1639990720000|2021-12-20 08:58:40|5505.26|5505.26|5505.28|5505.28|5505.28|5505.28|5505.26|5505.26|0
1639990730000|2021-12-20 08:58:50|5504.71|5504.71|5505.35|5505.35|5505.35|5505.35|5504.71|5504.71|0
1639990740000|2021-12-20 08:59:00|5505.92|5505.92|5507.81|5507.81|5507.81|5507.81|5505.92|5505.92|0
1639990750000|2021-12-20 08:59:10|5508.43|5508.43|5508.25|5508.25|5508.67|5508.67|5508.25|5508.25|0
1639990760000|2021-12-20 08:59:20|5507.77|5507.77|5505.07|5505.07|5507.77|5507.77|5505.07|5505.07|0
1639990770000|2021-12-20 08:59:30|5504.78|5504.78|5504.61|5504.61|5504.78|5504.78|5504.5|5504.5|0
1639990790000|2021-12-20 08:59:50|5504.32|5504.32|5504.89|5504.89|5504.89|5504.89|5504.32|5504.32|0
1639990800000|2021-12-20 09:00:00|5505.32|5505.32|5505.1|5505.1|5505.81|5505.81|5505.1|5505.1|0
1639990810000|2021-12-20 09:00:10|5506.22|5506.22|5507.79|5507.79|5508.36|5508.36|5506.22|5506.22|0
1639990820000|2021-12-20 09:00:20|5507.58|5507.58|5507.58|5507.58|5507.58|5507.58|5507.58|5507.58|0
1639990830000|2021-12-20 09:00:30|5507.86|5507.86|5507.29|5507.29|5507.86|5507.86|5507.05|5507.05|0
1639990840000|2021-12-20 09:00:40|5507.08|5507.08|5505.72|5505.72|5507.08|5507.08|5505.72|5505.72|0
1639990850000|2021-12-20 09:00:50|5504.57|5504.57|5502.86|5502.86|5504.57|5504.57|5502.86|5502.86|0
1639990860000|2021-12-20 09:01:00|5502.57|5502.57|5502.24|5502.24|5502.57|5502.57|5500.27|5500.27|0
1639990870000|2021-12-20 09:01:10|5502.03|5502.03|5501.74|5501.74|5502.03|5502.03|5501.74|5501.74|0
1639990880000|2021-12-20 09:01:20|5500.6|5500.6|5499.12|5499.12|5500.6|5500.6|5499.12|5499.12|0
1639990890000|2021-12-20 09:01:30|5498.26|5498.26|5498.45|5498.45|5498.45|5498.45|5498.16|5498.16|0
1639990900000|2021-12-20 09:01:40|5499.41|5499.41|5501.64|5501.64|5501.64|5501.64|5499.35|5499.35|0
1639990910000|2021-12-20 09:01:50|5501.88|5501.88|5504.08|5504.08|5504.08|5504.08|5501.88|5501.88|0
1639990920000|2021-12-20 09:02:00|5504.36|5504.36|5503.67|5503.67|5504.36|5504.36|5502.9|5502.9|0
1639990930000|2021-12-20 09:02:10|5503.43|5503.43|5502.43|5502.43|5503.43|5503.43|5502.43|5502.43|0
1639990940000|2021-12-20 09:02:20|5502.19|5502.19|5504.49|5504.49|5504.49|5504.49|5502.19|5502.19|0
1639990950000|2021-12-20 09:02:30|5504.97|5504.97|5504.21|5504.21|5504.97|5504.97|5504.21|5504.21|0
1639990960000|2021-12-20 09:02:40|5503.43|5503.43|5505.14|5505.14|5505.14|5505.14|5503.43|5503.43|0
1639990970000|2021-12-20 09:02:50|5505.35|5505.35|5505.37|5505.37|5505.37|5505.37|5505.35|5505.35|0
1639990990000|2021-12-20 09:03:10|5504.94|5504.94|5504.22|5504.22|5504.94|5504.94|5503.8|5503.8|0
1639991000000|2021-12-20 09:03:20|5504.46|5504.46|5503.98|5503.98|5504.46|5504.46|5503.98|5503.98|0
1639991010000|2021-12-20 09:03:30|5503.94|5503.94|5504.36|5504.36|5504.36|5504.36|5503.94|5503.94|0
1639991020000|2021-12-20 09:03:40|5504.31|5504.31|5503.74|5503.74|5504.31|5504.31|5503.74|5503.74|0
1639991030000|2021-12-20 09:03:50|5503.77|5503.77|5500.91|5500.91|5504.01|5504.01|5500.91|5500.91|0
1639991040000|2021-12-20 09:04:00|5500.7|5500.7|5500.99|5500.99|5501.27|5501.27|5500.7|5500.7|0
1639991050000|2021-12-20 09:04:10|5500.77|5500.77|5500.11|5500.11|5500.77|5500.77|5500.11|5500.11|0
1639991060000|2021-12-20 09:04:20|5499.63|5499.63|5499.91|5499.91|5499.91|5499.91|5499.63|5499.63|0
1639991070000|2021-12-20 09:04:30|5500.87|5500.87|5503.65|5503.65|5503.65|5503.65|5500.87|5500.87|0
1639991080000|2021-12-20 09:04:40|5502.79|5502.79|5502.53|5502.53|5503.01|5503.01|5501.95|5501.95|0
1639991090000|2021-12-20 09:04:50|5501.95|5501.95|5501.94|5501.94|5502.77|5502.77|5501.94|5501.94|0
1639991100000|2021-12-20 09:05:00|5501.65|5501.65|5500.46|5500.46|5501.94|5501.94|5500.46|5500.46|0
1639991110000|2021-12-20 09:05:10|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|0
1639991120000|2021-12-20 09:05:20|5499.19|5499.19|5499.96|5499.96|5499.96|5499.96|5499.19|5499.19|0
1639991130000|2021-12-20 09:05:30|5499.48|5499.48|5495.58|5495.58|5499.48|5499.48|5494.89|5494.89|0
1639991140000|2021-12-20 09:05:40|5495.79|5495.79|5495.86|5495.86|5495.86|5495.86|5495.58|5495.58|0
1639991150000|2021-12-20 09:05:50|5495.62|5495.62|5495.48|5495.48|5495.9|5495.9|5495.27|5495.27|0
1639991160000|2021-12-20 09:06:00|5495.24|5495.24|5493.38|5493.38|5495.24|5495.24|5493.38|5493.38|0
1639991170000|2021-12-20 09:06:10|5491.57|5491.57|5488.79|5488.79|5491.57|5491.57|5488.79|5488.79|0
1639991180000|2021-12-20 09:06:20|5489.85|5489.85|5490.38|5490.38|5490.38|5490.38|5489.61|5489.61|0
1639991190000|2021-12-20 09:06:30|5490.66|5490.66|5490.03|5490.03|5490.74|5490.74|5490.03|5490.03|0
1639991200000|2021-12-20 09:06:40|5489.74|5489.74|5488.93|5488.93|5489.74|5489.74|5488.16|5488.16|0
1639991210000|2021-12-20 09:06:50|5489.14|5489.14|5490.24|5490.24|5490.24|5490.24|5488.95|5488.95|0
1639991220000|2021-12-20 09:07:00|5489.76|5489.76|5489.48|5489.48|5489.76|5489.76|5489.48|5489.48|0
1639991230000|2021-12-20 09:07:10|5489.05|5489.05|5489.91|5489.91|5489.91|5489.91|5488.77|5488.77|0
1639991240000|2021-12-20 09:07:20|5490.48|5490.48|5491.15|5491.15|5491.15|5491.15|5490.24|5490.24|0
1639991250000|2021-12-20 09:07:30|5491.43|5491.43|5493.42|5493.42|5493.42|5493.42|5491.43|5491.43|0
1639991260000|2021-12-20 09:07:40|5492.61|5492.61|5494.17|5494.17|5494.17|5494.17|5492.61|5492.61|0
1639991270000|2021-12-20 09:07:50|5494.16|5494.16|5495.29|5495.29|5495.29|5495.29|5494.16|5494.16|0
1639991280000|2021-12-20 09:08:00|5496.57|5496.57|5493.6|5493.6|5496.57|5496.57|5493.6|5493.6|0
1639991290000|2021-12-20 09:08:10|5493.61|5493.61|5492.28|5492.28|5493.83|5493.83|5492.28|5492.28|0
1639991300000|2021-12-20 09:08:20|5492.26|5492.26|5493.97|5493.97|5493.97|5493.97|5491.78|5491.78|0
1639991310000|2021-12-20 09:08:30|5494.69|5494.69|5495.23|5495.23|5495.23|5495.23|5494.45|5494.45|0
1639991320000|2021-12-20 09:08:40|5496.08|5496.08|5496.56|5496.56|5497.04|5497.04|5496.08|5496.08|0
1639991330000|2021-12-20 09:08:50|5496.58|5496.58|5496.38|5496.38|5497.72|5497.72|5496.38|5496.38|0
1639991340000|2021-12-20 09:09:00|5495.57|5495.57|5493.19|5493.19|5495.86|5495.86|5493.19|5493.19|0
1639991350000|2021-12-20 09:09:10|5492.55|5492.55|5491.5|5491.5|5492.55|5492.55|5491.5|5491.5|0
1639991360000|2021-12-20 09:09:20|5491.44|5491.44|5489.91|5489.91|5491.44|5491.44|5489.91|5489.91|0
1639991370000|2021-12-20 09:09:30|5491.16|5491.16|5491.44|5491.44|5491.44|5491.44|5491.16|5491.16|0
1639991380000|2021-12-20 09:09:40|5490.48|5490.48|5490.96|5490.96|5491.2|5491.2|5490.48|5490.48|0
1639991390000|2021-12-20 09:09:50|5490.39|5490.39|5491.82|5491.82|5491.82|5491.82|5490.39|5490.39|0
1639991400000|2021-12-20 09:10:00|5491.61|5491.61|5491.41|5491.41|5491.89|5491.89|5491.41|5491.41|0
1639991410000|2021-12-20 09:10:10|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|0
1639991420000|2021-12-20 09:10:20|5491.17|5491.17|5488.34|5488.34|5491.17|5491.17|5488.34|5488.34|0
1639991430000|2021-12-20 09:10:30|5488.28|5488.28|5490.31|5490.31|5490.31|5490.31|5488.28|5488.28|0
1639991440000|2021-12-20 09:10:40|5490.34|5490.34|5492.46|5492.46|5492.46|5492.46|5490.34|5490.34|0
1639991450000|2021-12-20 09:10:50|5493.18|5493.18|5495.89|5495.89|5495.89|5495.89|5493.18|5493.18|0
1639991460000|2021-12-20 09:11:00|5495.4|5495.4|5495.37|5495.37|5495.83|5495.83|5494.92|5494.92|0
1639991470000|2021-12-20 09:11:10|5495.38|5495.38|5495.17|5495.17|5495.38|5495.38|5495.17|5495.17|0
1639991480000|2021-12-20 09:11:20|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|0
1639991490000|2021-12-20 09:11:30|5494.62|5494.62|5493.9|5493.9|5494.62|5494.62|5493.9|5493.9|0
1639991500000|2021-12-20 09:11:40|5494.18|5494.18|5494.97|5494.97|5494.97|5494.97|5493.61|5493.61|0
1639991510000|2021-12-20 09:11:50|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|0
1639991520000|2021-12-20 09:12:00|5494.52|5494.52|5494.45|5494.45|5494.52|5494.52|5494.45|5494.45|0
1639991530000|2021-12-20 09:12:10|5494.21|5494.21|5494.21|5494.21|5494.21|5494.21|5494.21|5494.21|0
1639991540000|2021-12-20 09:12:20|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1639991550000|2021-12-20 09:12:30|5493.61|5493.61|5493.48|5493.48|5493.61|5493.61|5493.19|5493.19|0
1639991560000|2021-12-20 09:12:40|5493.2|5493.2|5491.74|5491.74|5493.2|5493.2|5491.74|5491.74|0
1639991570000|2021-12-20 09:12:50|5491.95|5491.95|5491.72|5491.72|5491.95|5491.95|5491.72|5491.72|0
1639991580000|2021-12-20 09:13:00|5491.71|5491.71|5493.43|5493.43|5493.43|5493.43|5491.71|5491.71|0
1639991590000|2021-12-20 09:13:10|5493.64|5493.64|5493.43|5493.43|5493.64|5493.64|5493.43|5493.43|0
1639991600000|2021-12-20 09:13:20|5493.15|5493.15|5493.25|5493.25|5493.25|5493.25|5493.15|5493.15|0
1639991610000|2021-12-20 09:13:30|5493.92|5493.92|5493.99|5493.99|5493.99|5493.99|5493.92|5493.92|0
1639991620000|2021-12-20 09:13:40|5494.01|5494.01|5494.8|5494.8|5494.8|5494.8|5493.94|5493.94|0
1639991630000|2021-12-20 09:13:50|5495.22|5495.22|5494.97|5494.97|5495.22|5495.22|5494.97|5494.97|0
1639991640000|2021-12-20 09:14:00|5494.68|5494.68|5492.58|5492.58|5494.68|5494.68|5492.58|5492.58|0
1639991650000|2021-12-20 09:14:10|5492.86|5492.86|5492.53|5492.53|5492.86|5492.86|5492.44|5492.44|0
1639991660000|2021-12-20 09:14:20|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|0
1639991670000|2021-12-20 09:14:30|5493.25|5493.25|5494.19|5494.19|5494.19|5494.19|5493.25|5493.25|0
1639991680000|2021-12-20 09:14:40|5493.47|5493.47|5492.05|5492.05|5493.47|5493.47|5492.05|5492.05|0
1639991690000|2021-12-20 09:14:50|5491.99|5491.99|5490.2|5490.2|5491.99|5491.99|5489.72|5489.72|0
1639991700000|2021-12-20 09:15:00|5490.63|5490.63|5493.3|5493.3|5493.3|5493.3|5490.63|5490.63|0
1639991710000|2021-12-20 09:15:10|5493.51|5493.51|5493.37|5493.37|5493.51|5493.51|5493.09|5493.09|0
1639991720000|2021-12-20 09:15:20|5493.85|5493.85|5492.51|5492.51|5493.85|5493.85|5492.51|5492.51|0
1639991740000|2021-12-20 09:15:40|5492.8|5492.8|5493.37|5493.37|5493.37|5493.37|5492.8|5492.8|0
1639991750000|2021-12-20 09:15:50|5494|5494|5492.44|5492.44|5494|5494|5492.44|5492.44|0
1639991760000|2021-12-20 09:16:00|5491.72|5491.72|5491.52|5491.52|5491.72|5491.72|5491.24|5491.24|0
1639991770000|2021-12-20 09:16:10|5491.81|5491.81|5492.53|5492.53|5492.53|5492.53|5491.6|5491.6|0
1639991780000|2021-12-20 09:16:20|5492.81|5492.81|5492.53|5492.53|5492.81|5492.81|5492.53|5492.53|0
1639991790000|2021-12-20 09:16:30|5492.32|5492.32|5492.53|5492.53|5492.74|5492.74|5492.32|5492.32|0
1639991800000|2021-12-20 09:16:40|5493.01|5493.01|5492.3|5492.3|5493.22|5493.22|5492.3|5492.3|0
1639991810000|2021-12-20 09:16:50|5493.15|5493.15|5492.87|5492.87|5493.15|5493.15|5492.87|5492.87|0
1639991820000|2021-12-20 09:17:00|5492.9|5492.9|5494.32|5494.32|5494.32|5494.32|5492.9|5492.9|0
1639991830000|2021-12-20 09:17:10|5494.56|5494.56|5494.84|5494.84|5494.84|5494.84|5494.56|5494.56|0
1639991840000|2021-12-20 09:17:20|5495.08|5495.08|5493.01|5493.01|5495.08|5495.08|5493.01|5493.01|0
1639991860000|2021-12-20 09:17:40|5492.72|5492.72|5493.01|5493.01|5493.01|5493.01|5492.72|5492.72|0
1639991870000|2021-12-20 09:17:50|5494.4|5494.4|5492.3|5492.3|5494.4|5494.4|5492.3|5492.3|0
1639991880000|2021-12-20 09:18:00|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|5492.49|5492.49|0
1639991890000|2021-12-20 09:18:10|5492.83|5492.83|5493.19|5493.19|5493.26|5493.26|5492.83|5492.83|0
1639991900000|2021-12-20 09:18:20|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|0
1639991910000|2021-12-20 09:18:30|5493.14|5493.14|5493.16|5493.16|5493.16|5493.16|5493.14|5493.14|0
1639991920000|2021-12-20 09:18:40|5493.19|5493.19|5493.17|5493.17|5493.19|5493.19|5493.17|5493.17|0
1639991930000|2021-12-20 09:18:50|5491.74|5491.74|5492.03|5492.03|5492.03|5492.03|5491.74|5491.74|0
1639991940000|2021-12-20 09:19:00|5492.31|5492.31|5492.34|5492.34|5492.55|5492.55|5492.31|5492.31|0
1639991950000|2021-12-20 09:19:10|5492.13|5492.13|5492.34|5492.34|5492.34|5492.34|5492.13|5492.13|0
1639991960000|2021-12-20 09:19:20|5492.77|5492.77|5492.53|5492.53|5493.01|5493.01|5492.53|5492.53|0
1639991970000|2021-12-20 09:19:30|5493.25|5493.25|5493.25|5493.25|5493.25|5493.25|5493.25|5493.25|0
1639991980000|2021-12-20 09:19:40|5493.26|5493.26|5494.59|5494.59|5494.64|5494.64|5493.26|5493.26|0
1639991990000|2021-12-20 09:19:50|5495.07|5495.07|5496|5496|5497.6|5497.6|5495.07|5495.07|0
1639992000000|2021-12-20 09:20:00|5495.72|5495.72|5495.72|5495.72|5495.72|5495.72|5495.72|5495.72|0
1639992010000|2021-12-20 09:20:10|5495.24|5495.24|5493.62|5493.62|5495.48|5495.48|5493.62|5493.62|0
1639992020000|2021-12-20 09:20:20|5493.86|5493.86|5493.86|5493.86|5493.86|5493.86|5493.86|5493.86|0
1639992030000|2021-12-20 09:20:30|5494.39|5494.39|5494.81|5494.81|5494.81|5494.81|5494.39|5494.39|0
1639992040000|2021-12-20 09:20:40|5493.62|5493.62|5493.62|5493.62|5493.62|5493.62|5493.62|5493.62|0
1639992050000|2021-12-20 09:20:50|5493.83|5493.83|5493.57|5493.57|5494.53|5494.53|5493.36|5493.36|0
1639992060000|2021-12-20 09:21:00|5493|5493|5491.83|5491.83|5493|5493|5491.79|5491.79|0
1639992070000|2021-12-20 09:21:10|5492.12|5492.12|5492.77|5492.77|5492.77|5492.77|5492.12|5492.12|0
1639992080000|2021-12-20 09:21:20|5492.79|5492.79|5492.13|5492.13|5493.09|5493.09|5492.13|5492.13|0
1639992090000|2021-12-20 09:21:30|5491.84|5491.84|5491.53|5491.53|5491.86|5491.86|5491.53|5491.53|0
1639992100000|2021-12-20 09:21:40|5491.82|5491.82|5492.35|5492.35|5492.35|5492.35|5491.82|5491.82|0
1639992110000|2021-12-20 09:21:50|5492.36|5492.36|5492.42|5492.42|5492.42|5492.42|5492.36|5492.36|0
1639992120000|2021-12-20 09:22:00|5495|5495|5494.84|5494.84|5495|5495|5494.58|5494.58|0
1639992130000|2021-12-20 09:22:10|5494.79|5494.79|5494.75|5494.75|5494.79|5494.79|5493.27|5493.27|0
1639992140000|2021-12-20 09:22:20|5493.33|5493.33|5493.94|5493.94|5494.14|5494.14|5493.33|5493.33|0
1639992150000|2021-12-20 09:22:30|5493.66|5493.66|5493.92|5493.92|5494.14|5494.14|5493.49|5493.49|0
1639992160000|2021-12-20 09:22:40|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|0
1639992170000|2021-12-20 09:22:50|5495.33|5495.33|5495.9|5495.9|5495.9|5495.9|5495.33|5495.33|0
1639992180000|2021-12-20 09:23:00|5496.96|5496.96|5496.96|5496.96|5496.96|5496.96|5496.96|5496.96|0
1639992190000|2021-12-20 09:23:10|5496.33|5496.33|5496.24|5496.24|5496.96|5496.96|5495.67|5495.67|0
1639992200000|2021-12-20 09:23:20|5496.81|5496.81|5497.02|5497.02|5497.75|5497.75|5496.81|5496.81|0
1639992210000|2021-12-20 09:23:30|5497.75|5497.75|5497.77|5497.77|5497.99|5497.99|5497.75|5497.75|0
1639992230000|2021-12-20 09:23:50|5498.06|5498.06|5499.01|5499.01|5499.01|5499.01|5498.06|5498.06|0
1639992240000|2021-12-20 09:24:00|5499.49|5499.49|5500.16|5500.16|5500.16|5500.16|5499.49|5499.49|0
1639992250000|2021-12-20 09:24:10|5501.01|5501.01|5501.15|5501.15|5501.44|5501.44|5500.58|5500.58|0
1639992260000|2021-12-20 09:24:20|5500.58|5500.58|5500.1|5500.1|5500.58|5500.58|5500.1|5500.1|0
1639992270000|2021-12-20 09:24:30|5500.39|5500.39|5501.79|5501.79|5502.48|5502.48|5500.39|5500.39|0
1639992280000|2021-12-20 09:24:40|5501.77|5501.77|5499.33|5499.33|5501.77|5501.77|5499.33|5499.33|0
1639992290000|2021-12-20 09:24:50|5499.57|5499.57|5499.74|5499.74|5499.74|5499.74|5499.52|5499.52|0
1639992300000|2021-12-20 09:25:00|5498.88|5498.88|5501.76|5501.76|5502.15|5502.15|5498.88|5498.88|0
1639992310000|2021-12-20 09:25:10|5502.83|5502.83|5502.97|5502.97|5503.64|5503.64|5502.11|5502.11|0
1639992320000|2021-12-20 09:25:20|5502.9|5502.9|5500.65|5500.65|5502.9|5502.9|5500.65|5500.65|0
1639992330000|2021-12-20 09:25:30|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|5500.94|5500.94|0
1639992340000|2021-12-20 09:25:40|5501.51|5501.51|5500.73|5500.73|5501.51|5501.51|5500.73|5500.73|0
1639992350000|2021-12-20 09:25:50|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|0
1639992360000|2021-12-20 09:26:00|5500.57|5500.57|5500.97|5500.97|5501.25|5501.25|5499.72|5499.72|0
1639992370000|2021-12-20 09:26:10|5500.33|5500.33|5501.54|5501.54|5501.54|5501.54|5500.33|5500.33|0
1639992380000|2021-12-20 09:26:20|5502.02|5502.02|5501.06|5501.06|5502.02|5502.02|5501.06|5501.06|0
1639992390000|2021-12-20 09:26:30|5500.84|5500.84|5500.76|5500.76|5501.24|5501.24|5500.27|5500.27|0
1639992410000|2021-12-20 09:26:50|5501.04|5501.04|5501.47|5501.47|5501.47|5501.47|5501.04|5501.04|0
1639992420000|2021-12-20 09:27:00|5501.49|5501.49|5499.89|5499.89|5502.05|5502.05|5499.89|5499.89|0
1639992430000|2021-12-20 09:27:10|5499.41|5499.41|5498.6|5498.6|5499.41|5499.41|5498.6|5498.6|0
1639992440000|2021-12-20 09:27:20|5498.57|5498.57|5499.14|5499.14|5499.14|5499.14|5498.57|5498.57|0
1639992450000|2021-12-20 09:27:30|5498.66|5498.66|5498.89|5498.89|5498.89|5498.89|5498.66|5498.66|0
1639992460000|2021-12-20 09:27:40|5499.8|5499.8|5501.03|5501.03|5501.03|5501.03|5499.8|5499.8|0
1639992470000|2021-12-20 09:27:50|5500.82|5500.82|5501.3|5501.3|5501.3|5501.3|5500.82|5500.82|0
1639992480000|2021-12-20 09:28:00|5501.36|5501.36|5500.54|5500.54|5501.36|5501.36|5500.54|5500.54|0
1639992490000|2021-12-20 09:28:10|5500.49|5500.49|5502.18|5502.18|5502.18|5502.18|5500.49|5500.49|0
1639992500000|2021-12-20 09:28:20|5502.46|5502.46|5502.18|5502.18|5502.46|5502.46|5502.18|5502.18|0
1639992510000|2021-12-20 09:28:30|5502.66|5502.66|5502.06|5502.06|5502.66|5502.66|5501.6|5501.6|0
1639992530000|2021-12-20 09:28:50|5502.11|5502.11|5506.26|5506.26|5506.26|5506.26|5502.11|5502.11|0
1639992540000|2021-12-20 09:29:00|5506.89|5506.89|5508.04|5508.04|5508.04|5508.04|5506.89|5506.89|0
1639992550000|2021-12-20 09:29:10|5508.28|5508.28|5507.83|5507.83|5508.28|5508.28|5507.8|5507.8|0
1639992560000|2021-12-20 09:29:20|5507.79|5507.79|5507.79|5507.79|5507.79|5507.79|5507.79|5507.79|0
1639992570000|2021-12-20 09:29:30|5508.08|5508.08|5508.11|5508.11|5508.11|5508.11|5507.79|5507.79|0
1639992580000|2021-12-20 09:29:40|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|0
1639992590000|2021-12-20 09:29:50|5507.89|5507.89|5508.11|5508.11|5508.11|5508.11|5507.89|5507.89|0
1639992600000|2021-12-20 09:30:00|5508.39|5508.39|5509.94|5509.94|5509.94|5509.94|5508.36|5508.36|0
1639992610000|2021-12-20 09:30:10|5509.95|5509.95|5512.8|5512.8|5512.8|5512.8|5509.7|5509.7|0
1639992620000|2021-12-20 09:30:20|5513.09|5513.09|5513.45|5513.45|5513.45|5513.45|5512.52|5512.52|0
1639992630000|2021-12-20 09:30:30|5513.47|5513.47|5513.5|5513.5|5513.5|5513.5|5513.21|5513.21|0
1639992640000|2021-12-20 09:30:40|5514.07|5514.07|5514.76|5514.76|5515.76|5515.76|5514.07|5514.07|0
1639992650000|2021-12-20 09:30:50|5514.48|5514.48|5512.48|5512.48|5514.48|5514.48|5512.48|5512.48|0
1639992660000|2021-12-20 09:31:00|5512.77|5512.77|5513.7|5513.7|5513.7|5513.7|5512.77|5512.77|0
1639992680000|2021-12-20 09:31:20|5513.61|5513.61|5514.16|5514.16|5514.43|5514.43|5511.23|5511.23|0
1639992690000|2021-12-20 09:31:30|5514.45|5514.45|5514.73|5514.73|5514.73|5514.73|5514.45|5514.45|0
1639992700000|2021-12-20 09:31:40|5515.16|5515.16|5514.38|5514.38|5515.16|5515.16|5514.38|5514.38|0
1639992720000|2021-12-20 09:32:00|5514.66|5514.66|5515.73|5515.73|5515.73|5515.73|5514.66|5514.66|0
1639992730000|2021-12-20 09:32:10|5515.84|5515.84|5515.79|5515.79|5515.84|5515.84|5515.55|5515.55|0
1639992740000|2021-12-20 09:32:20|5516.08|5516.08|5516.05|5516.05|5516.71|5516.71|5516.05|5516.05|0
1639992750000|2021-12-20 09:32:30|5515.84|5515.84|5515.55|5515.55|5515.84|5515.84|5515.55|5515.55|0
1639992760000|2021-12-20 09:32:40|5515.84|5515.84|5519|5519|5519|5519|5515.84|5515.84|0
1639992770000|2021-12-20 09:32:50|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|0
1639992780000|2021-12-20 09:33:00|5518.81|5518.81|5518.08|5518.08|5518.81|5518.81|5518.08|5518.08|0
1639992790000|2021-12-20 09:33:10|5517.51|5517.51|5518.81|5518.81|5518.81|5518.81|5517.51|5517.51|0
1639992800000|2021-12-20 09:33:20|5519.05|5519.05|5519.33|5519.33|5519.33|5519.33|5519.05|5519.05|0
1639992810000|2021-12-20 09:33:30|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1639992820000|2021-12-20 09:33:40|5518.78|5518.78|5517.81|5517.81|5518.78|5518.78|5517.81|5517.81|0
1639992840000|2021-12-20 09:34:00|5517.78|5517.78|5517.76|5517.76|5517.78|5517.78|5517.76|5517.76|0
1639992850000|2021-12-20 09:34:10|5517.47|5517.47|5517.68|5517.68|5517.68|5517.68|5517.47|5517.47|0
1639992860000|2021-12-20 09:34:20|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1639992870000|2021-12-20 09:34:30|5516.48|5516.48|5514.11|5514.11|5516.48|5516.48|5514.11|5514.11|0
1639992880000|2021-12-20 09:34:40|5514.32|5514.32|5514.84|5514.84|5514.87|5514.87|5514.32|5514.32|0
1639992890000|2021-12-20 09:34:50|5515.26|5515.26|5516.53|5516.53|5516.53|5516.53|5515.26|5515.26|0
1639992900000|2021-12-20 09:35:00|5516.81|5516.81|5521.24|5521.24|5521.61|5521.61|5516.81|5516.81|0
1639992910000|2021-12-20 09:35:10|5521.21|5521.21|5520.64|5520.64|5521.21|5521.21|5520.43|5520.43|0
1639992920000|2021-12-20 09:35:20|5520.21|5520.21|5522.94|5522.94|5522.94|5522.94|5520.21|5520.21|0
1639992930000|2021-12-20 09:35:30|5522.66|5522.66|5522.61|5522.61|5522.66|5522.66|5522.37|5522.37|0
1639992940000|2021-12-20 09:35:40|5521.98|5521.98|5520.4|5520.4|5521.98|5521.98|5520.4|5520.4|0
1639992950000|2021-12-20 09:35:50|5519.92|5519.92|5519.92|5519.92|5519.92|5519.92|5519.92|5519.92|0
1639992960000|2021-12-20 09:36:00|5519.49|5519.49|5520.4|5520.4|5520.4|5520.4|5519.21|5519.21|0
1639992980000|2021-12-20 09:36:20|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1639992990000|2021-12-20 09:36:30|5521.11|5521.11|5522.45|5522.45|5522.45|5522.45|5521.11|5521.11|0
1639993000000|2021-12-20 09:36:40|5522.16|5522.16|5521.67|5521.67|5522.16|5522.16|5521.67|5521.67|0
1639993010000|2021-12-20 09:36:50|5521.38|5521.38|5523.09|5523.09|5523.09|5523.09|5521.38|5521.38|0
1639993020000|2021-12-20 09:37:00|5523.37|5523.37|5525.05|5525.05|5525.05|5525.05|5523.37|5523.37|0
1639993030000|2021-12-20 09:37:10|5525.29|5525.29|5525.45|5525.45|5525.93|5525.93|5525.16|5525.16|0
1639993050000|2021-12-20 09:37:30|5524.97|5524.97|5525.11|5525.11|5525.11|5525.11|5524.68|5524.68|0
1639993060000|2021-12-20 09:37:40|5525.63|5525.63|5525.49|5525.49|5525.63|5525.63|5525.21|5525.21|0
1639993070000|2021-12-20 09:37:50|5525.92|5525.92|5525.92|5525.92|5525.92|5525.92|5525.92|5525.92|0
1639993080000|2021-12-20 09:38:00|5526.4|5526.4|5525.59|5525.59|5526.97|5526.97|5525.59|5525.59|0
1639993090000|2021-12-20 09:38:10|5525.88|5525.88|5525.72|5525.72|5525.94|5525.94|5525.72|5525.72|0
1639993100000|2021-12-20 09:38:20|5525.77|5525.77|5526.45|5526.45|5526.45|5526.45|5525.75|5525.75|0
1639993110000|2021-12-20 09:38:30|5525.99|5525.99|5525.42|5525.42|5525.99|5525.99|5525.21|5525.21|0
1639993140000|2021-12-20 09:39:00|5525.44|5525.44|5525.58|5525.58|5525.58|5525.58|5525.15|5525.15|0
1639993150000|2021-12-20 09:39:10|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|5524.94|0
1639993160000|2021-12-20 09:39:20|5523.79|5523.79|5523.19|5523.19|5523.79|5523.79|5523.19|5523.19|0
1639993170000|2021-12-20 09:39:30|5522.66|5522.66|5520.11|5520.11|5522.66|5522.66|5520.11|5520.11|0
1639993180000|2021-12-20 09:39:40|5520.32|5520.32|5520.57|5520.57|5521.51|5521.51|5520.32|5520.32|0
1639993190000|2021-12-20 09:39:50|5520.78|5520.78|5524.17|5524.17|5524.17|5524.17|5520.78|5520.78|0
1639993200000|2021-12-20 09:40:00|5525.05|5525.05|5526.63|5526.63|5527.27|5527.27|5525.05|5525.05|0
1639993220000|2021-12-20 09:40:20|5525.12|5525.12|5525.67|5525.67|5525.69|5525.69|5525.12|5525.12|0
1639993230000|2021-12-20 09:40:30|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|0
1639993240000|2021-12-20 09:40:40|5526.1|5526.1|5527.43|5527.43|5527.43|5527.43|5526.1|5526.1|0
1639993250000|2021-12-20 09:40:50|5527.15|5527.15|5527.6|5527.6|5527.6|5527.6|5527.15|5527.15|0
1639993260000|2021-12-20 09:41:00|5528.41|5528.41|5528.63|5528.63|5528.91|5528.91|5528.41|5528.41|0
1639993270000|2021-12-20 09:41:10|5528.39|5528.39|5525.99|5525.99|5528.39|5528.39|5525.99|5525.99|0
1639993280000|2021-12-20 09:41:20|5526.01|5526.01|5525.48|5525.48|5526.01|5526.01|5525.48|5525.48|0
1639993310000|2021-12-20 09:41:50|5525.76|5525.76|5525.76|5525.76|5525.76|5525.76|5525.76|5525.76|0
1639993320000|2021-12-20 09:42:00|5525.71|5525.71|5524.75|5524.75|5525.71|5525.71|5524.75|5524.75|0
1639993330000|2021-12-20 09:42:10|5525.03|5525.03|5525.24|5525.24|5525.26|5525.26|5525.03|5525.03|0
1639993340000|2021-12-20 09:42:20|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|0
1639993350000|2021-12-20 09:42:30|5524.96|5524.96|5527.9|5527.9|5527.9|5527.9|5524.96|5524.96|0
1639993360000|2021-12-20 09:42:40|5528.47|5528.47|5528.47|5528.47|5528.47|5528.47|5528.47|5528.47|0
1639993380000|2021-12-20 09:43:00|5528.18|5528.18|5527.9|5527.9|5528.18|5528.18|5527.9|5527.9|0
1639993390000|2021-12-20 09:43:10|5527.91|5527.91|5527.42|5527.42|5527.91|5527.91|5527.13|5527.13|0
1639993400000|2021-12-20 09:43:20|5527.4|5527.4|5527.4|5527.4|5527.4|5527.4|5527.4|5527.4|0
1639993410000|2021-12-20 09:43:30|5528.26|5528.26|5528.26|5528.26|5528.26|5528.26|5528.26|5528.26|0
1639993420000|2021-12-20 09:43:40|5528.68|5528.68|5529.19|5529.19|5529.19|5529.19|5528.68|5528.68|0
1639993440000|2021-12-20 09:44:00|5529.48|5529.48|5529.76|5529.76|5529.76|5529.76|5529.48|5529.48|0
1639993450000|2021-12-20 09:44:10|5529.48|5529.48|5527.94|5527.94|5529.48|5529.48|5527.94|5527.94|0
1639993460000|2021-12-20 09:44:20|5528.42|5528.42|5529.3|5529.3|5529.3|5529.3|5528.42|5528.42|0
1639993470000|2021-12-20 09:44:30|5529.8|5529.8|5529.8|5529.8|5529.8|5529.8|5529.59|5529.59|0
1639993480000|2021-12-20 09:44:40|5529.56|5529.56|5529.36|5529.36|5529.56|5529.56|5529.08|5529.08|0
1639993490000|2021-12-20 09:44:50|5529.58|5529.58|5529|5529|5529.58|5529.58|5529|5529|0
1639993500000|2021-12-20 09:45:00|5529.25|5529.25|5528.11|5528.11|5529.25|5529.25|5528.11|5528.11|0
1639993510000|2021-12-20 09:45:10|5527.9|5527.9|5527.92|5527.92|5527.92|5527.92|5527.9|5527.9|0
1639993520000|2021-12-20 09:45:20|5527.35|5527.35|5526.46|5526.46|5527.63|5527.63|5526.46|5526.46|0
1639993530000|2021-12-20 09:45:30|5526.43|5526.43|5526.43|5526.43|5526.43|5526.43|5526.43|5526.43|0
1639993540000|2021-12-20 09:45:40|5526.71|5526.71|5525.72|5525.72|5526.71|5526.71|5525.72|5525.72|0
1639993560000|2021-12-20 09:46:00|5525.48|5525.48|5525.98|5525.98|5525.98|5525.98|5525.48|5525.48|0
1639993580000|2021-12-20 09:46:20|5525.69|5525.69|5525.98|5525.98|5526|5526|5525.69|5525.69|0
1639993590000|2021-12-20 09:46:30|5526.46|5526.46|5527.74|5527.74|5527.74|5527.74|5526.46|5526.46|0
1639993600000|2021-12-20 09:46:40|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|0
1639993610000|2021-12-20 09:46:50|5527.74|5527.74|5524.49|5524.49|5527.74|5527.74|5524.49|5524.49|0
1639993630000|2021-12-20 09:47:10|5525.15|5525.15|5525.23|5525.23|5525.44|5525.44|5525.15|5525.15|0
1639993640000|2021-12-20 09:47:20|5525.44|5525.44|5525.44|5525.44|5525.44|5525.44|5525.44|5525.44|0
1639993650000|2021-12-20 09:47:30|5525.23|5525.23|5526.01|5526.01|5526.01|5526.01|5525.23|5525.23|0
1639993670000|2021-12-20 09:47:50|5526.49|5526.49|5526.49|5526.49|5526.49|5526.49|5526.49|5526.49|0
1639993680000|2021-12-20 09:48:00|5526.91|5526.91|5526.7|5526.7|5527.49|5527.49|5526.7|5526.7|0
1639993690000|2021-12-20 09:48:10|5527.82|5527.82|5529.64|5529.64|5530.16|5530.16|5527.82|5527.82|0
1639993710000|2021-12-20 09:48:30|5529.43|5529.43|5529.64|5529.64|5529.64|5529.64|5529.43|5529.43|0
1639993730000|2021-12-20 09:48:50|5529.61|5529.61|5531.47|5531.47|5531.68|5531.68|5528.25|5528.25|0
1639993740000|2021-12-20 09:49:00|5530.99|5530.99|5530.42|5530.42|5530.99|5530.99|5529.99|5529.99|0
1639993760000|2021-12-20 09:49:20|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|0
1639993770000|2021-12-20 09:49:30|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1639993780000|2021-12-20 09:49:40|5531.71|5531.71|5532|5532|5532|5532|5531.71|5531.71|0
1639993790000|2021-12-20 09:49:50|5532.64|5532.64|5533.16|5533.16|5534.5|5534.5|5532.64|5532.64|0
1639993800000|2021-12-20 09:50:00|5532.71|5532.71|5531.85|5531.85|5532.71|5532.71|5531.85|5531.85|0
1639993810000|2021-12-20 09:50:10|5532.57|5532.57|5532.57|5532.57|5532.57|5532.57|5532.36|5532.36|0
1639993820000|2021-12-20 09:50:20|5532.29|5532.29|5533.36|5533.36|5533.36|5533.36|5532.29|5532.29|0
1639993830000|2021-12-20 09:50:30|5533.07|5533.07|5532.06|5532.06|5533.07|5533.07|5532.06|5532.06|0
1639993840000|2021-12-20 09:50:40|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.21|5531.21|0
1639993850000|2021-12-20 09:50:50|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1639993860000|2021-12-20 09:51:00|5531.71|5531.71|5531.95|5531.95|5531.95|5531.95|5531.71|5531.71|0
1639993870000|2021-12-20 09:51:10|5531.47|5531.47|5530.9|5530.9|5531.47|5531.47|5530.69|5530.69|0
1639993880000|2021-12-20 09:51:20|5531.19|5531.19|5532.9|5532.9|5532.9|5532.9|5531.19|5531.19|0
1639993890000|2021-12-20 09:51:30|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|0
1639993900000|2021-12-20 09:51:40|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|0
1639993910000|2021-12-20 09:51:50|5533.08|5533.08|5532.65|5532.65|5533.18|5533.18|5532.65|5532.65|0
1639993920000|2021-12-20 09:52:00|5532.41|5532.41|5531.16|5531.16|5532.41|5532.41|5530.45|5530.45|0
1639993930000|2021-12-20 09:52:10|5531.44|5531.44|5532.37|5532.37|5532.37|5532.37|5531.44|5531.44|0
1639993940000|2021-12-20 09:52:20|5531.94|5531.94|5530.87|5530.87|5531.94|5531.94|5530.87|5530.87|0
1639993950000|2021-12-20 09:52:30|5530.09|5530.09|5530.68|5530.68|5530.95|5530.95|5530.09|5530.09|0
1639993960000|2021-12-20 09:52:40|5530.25|5530.25|5530.46|5530.46|5530.89|5530.89|5530.25|5530.25|0
1639993980000|2021-12-20 09:53:00|5531.67|5531.67|5532.87|5532.87|5532.87|5532.87|5531.67|5531.67|0
1639993990000|2021-12-20 09:53:10|5532.59|5532.59|5531.39|5531.39|5532.59|5532.59|5531.39|5531.39|0
1639994000000|2021-12-20 09:53:20|5530.68|5530.68|5530.2|5530.2|5530.68|5530.68|5530.2|5530.2|0
1639994010000|2021-12-20 09:53:30|5530.44|5530.44|5530.15|5530.15|5530.44|5530.44|5530.15|5530.15|0
1639994020000|2021-12-20 09:53:40|5529.58|5529.58|5528.46|5528.46|5529.58|5529.58|5528.46|5528.46|0
1639994030000|2021-12-20 09:53:50|5528.42|5528.42|5527.97|5527.97|5528.42|5528.42|5527.97|5527.97|0
1639994040000|2021-12-20 09:54:00|5527.4|5527.4|5526.25|5526.25|5527.4|5527.4|5525.77|5525.77|0
1639994050000|2021-12-20 09:54:10|5525.97|5525.97|5526.54|5526.54|5526.54|5526.54|5525.97|5525.97|0
1639994060000|2021-12-20 09:54:20|5526.75|5526.75|5526.68|5526.68|5526.75|5526.75|5526.68|5526.68|0
1639994070000|2021-12-20 09:54:30|5526.2|5526.2|5526.2|5526.2|5526.2|5526.2|5526.2|5526.2|0
1639994080000|2021-12-20 09:54:40|5526.16|5526.16|5526.03|5526.03|5526.16|5526.16|5525.81|5525.81|0
1639994090000|2021-12-20 09:54:50|5525.95|5525.95|5526.43|5526.43|5526.43|5526.43|5525.95|5525.95|0
1639994100000|2021-12-20 09:55:00|5526.92|5526.92|5527.19|5527.19|5527.43|5527.43|5526.92|5526.92|0
1639994110000|2021-12-20 09:55:10|5526.95|5526.95|5528.91|5528.91|5529.62|5529.62|5526.95|5526.95|0
1639994120000|2021-12-20 09:55:20|5529.33|5529.33|5529.62|5529.62|5529.62|5529.62|5529.33|5529.33|0
1639994130000|2021-12-20 09:55:30|5530.1|5530.1|5529.83|5529.83|5530.1|5530.1|5529.62|5529.62|0
1639994140000|2021-12-20 09:55:40|5529.26|5529.26|5529.74|5529.74|5529.74|5529.74|5529.26|5529.26|0
1639994150000|2021-12-20 09:55:50|5530.03|5530.03|5530.45|5530.45|5530.45|5530.45|5529.82|5529.82|0
1639994160000|2021-12-20 09:56:00|5530.74|5530.74|5531.01|5531.01|5531.01|5531.01|5530.1|5530.1|0
1639994170000|2021-12-20 09:56:10|5531.09|5531.09|5531.56|5531.56|5531.56|5531.56|5531.06|5531.06|0
1639994180000|2021-12-20 09:56:20|5532.57|5532.57|5535.52|5535.52|5535.52|5535.52|5532.57|5532.57|0
1639994200000|2021-12-20 09:56:40|5536.16|5536.16|5536.61|5536.61|5537.06|5537.06|5536.16|5536.16|0
1639994210000|2021-12-20 09:56:50|5536.85|5536.85|5536.9|5536.9|5537.38|5537.38|5536.85|5536.85|0
1639994220000|2021-12-20 09:57:00|5537.14|5537.14|5537.38|5537.38|5537.38|5537.38|5537.14|5537.14|0
1639994230000|2021-12-20 09:57:10|5537.42|5537.42|5537.14|5537.14|5537.42|5537.42|5537.14|5537.14|0
1639994240000|2021-12-20 09:57:20|5536.93|5536.93|5537.16|5537.16|5537.4|5537.4|5536.45|5536.45|0
1639994260000|2021-12-20 09:57:40|5537.37|5537.37|5535.96|5535.96|5537.37|5537.37|5535.96|5535.96|0
1639994270000|2021-12-20 09:57:50|5536.12|5536.12|5536.34|5536.34|5536.34|5536.34|5536.05|5536.05|0
1639994280000|2021-12-20 09:58:00|5536.58|5536.58|5536.51|5536.51|5536.79|5536.79|5536.51|5536.51|0
1639994300000|2021-12-20 09:58:20|5537|5537|5537.79|5537.79|5537.79|5537.79|5537|5537|0
1639994310000|2021-12-20 09:58:30|5538.07|5538.07|5539.08|5539.08|5539.6|5539.6|5538.07|5538.07|0
1639994320000|2021-12-20 09:58:40|5539.3|5539.3|5539.3|5539.3|5539.3|5539.3|5539.3|5539.3|0
1639994330000|2021-12-20 09:58:50|5539.79|5539.79|5539.99|5539.99|5540.52|5540.52|5539.79|5539.79|0
1639994340000|2021-12-20 09:59:00|5540.09|5540.09|5540.18|5540.18|5540.4|5540.4|5539.9|5539.9|0
1639994350000|2021-12-20 09:59:10|5540.24|5540.24|5540.24|5540.24|5540.24|5540.24|5540.24|5540.24|0
1639994360000|2021-12-20 09:59:20|5540|5540|5540|5540|5540|5540|5540|5540|0
1639994370000|2021-12-20 09:59:30|5540.21|5540.21|5539.71|5539.71|5540.21|5540.21|5539.71|5539.71|0
1639994380000|2021-12-20 09:59:40|5539.93|5539.93|5541.69|5541.69|5541.69|5541.69|5539.93|5539.93|0
1639994390000|2021-12-20 09:59:50|5541.67|5541.67|5541.67|5541.67|5541.67|5541.67|5541.67|5541.67|0
1639994400000|2021-12-20 10:00:00|5541.89|5541.89|5542.87|5542.87|5543.72|5543.72|5541.89|5541.89|0
1639994410000|2021-12-20 10:00:10|5542.65|5542.65|5545.81|5545.81|5545.81|5545.81|5542.65|5542.65|0
1639994420000|2021-12-20 10:00:20|5545.53|5545.53|5546.1|5546.1|5546.1|5546.1|5545.53|5545.53|0
1639994430000|2021-12-20 10:00:30|5546.38|5546.38|5548.19|5548.19|5548.23|5548.23|5546.1|5546.1|0
1639994440000|2021-12-20 10:00:40|5547.61|5547.61|5548.1|5548.1|5548.1|5548.1|5547.61|5547.61|0
1639994450000|2021-12-20 10:00:50|5548.38|5548.38|5547.94|5547.94|5548.38|5548.38|5547.93|5547.93|0
1639994460000|2021-12-20 10:01:00|5548.22|5548.22|5551.11|5551.11|5552.11|5552.11|5548.22|5548.22|0
1639994470000|2021-12-20 10:01:10|5550.83|5550.83|5552.65|5552.65|5552.65|5552.65|5550.16|5550.16|0
1639994480000|2021-12-20 10:01:20|5552.44|5552.44|5555.25|5555.25|5555.47|5555.47|5552.15|5552.15|0
1639994490000|2021-12-20 10:01:30|5555.54|5555.54|5555.24|5555.24|5557|5557|5555.11|5555.11|0
1639994500000|2021-12-20 10:01:40|5555.52|5555.52|5555.52|5555.52|5555.52|5555.52|5555.24|5555.24|0
1639994510000|2021-12-20 10:01:50|5555.95|5555.95|5556.45|5556.45|5556.73|5556.73|5555.66|5555.66|0
1639994520000|2021-12-20 10:02:00|5557.41|5557.41|5558.12|5558.12|5558.4|5558.4|5557.41|5557.41|0
1639994530000|2021-12-20 10:02:10|5557.91|5557.91|5558.07|5558.07|5558.07|5558.07|5557.69|5557.69|0
1639994540000|2021-12-20 10:02:20|5558.29|5558.29|5558.86|5558.86|5559.1|5559.1|5558.29|5558.29|0
1639994550000|2021-12-20 10:02:30|5558.64|5558.64|5560.23|5560.23|5560.23|5560.23|5558.36|5558.36|0
1639994560000|2021-12-20 10:02:40|5560.39|5560.39|5560.67|5560.67|5560.96|5560.96|5560.39|5560.39|0
1639994570000|2021-12-20 10:02:50|5561.39|5561.39|5559.3|5559.3|5562.29|5562.29|5559.01|5559.01|0
1639994580000|2021-12-20 10:03:00|5559.26|5559.26|5560.03|5560.03|5560.03|5560.03|5559.26|5559.26|0
1639994600000|2021-12-20 10:03:20|5560.45|5560.45|5560.45|5560.45|5560.45|5560.45|5560.45|5560.45|0
1639994610000|2021-12-20 10:03:30|5560.17|5560.17|5560.31|5560.31|5560.74|5560.74|5560.17|5560.17|0
1639994620000|2021-12-20 10:03:40|5559.74|5559.74|5559.74|5559.74|5559.74|5559.74|5559.74|5559.74|0
1639994630000|2021-12-20 10:03:50|5559.95|5559.95|5560.17|5560.17|5560.17|5560.17|5559.67|5559.67|0
1639994640000|2021-12-20 10:04:00|5560.23|5560.23|5557.31|5557.31|5560.23|5560.23|5557.02|5557.02|0
1639994650000|2021-12-20 10:04:10|5557.94|5557.94|5557.23|5557.23|5557.94|5557.94|5557.23|5557.23|0
1639994660000|2021-12-20 10:04:20|5556.95|5556.95|5556.52|5556.52|5556.95|5556.95|5556.52|5556.52|0
1639994670000|2021-12-20 10:04:30|5556.76|5556.76|5555.53|5555.53|5557.26|5557.26|5555.53|5555.53|0
1639994680000|2021-12-20 10:04:40|5555.24|5555.24|5554.04|5554.04|5555.24|5555.24|5553.83|5553.83|0
1639994690000|2021-12-20 10:04:50|5554.33|5554.33|5554.62|5554.62|5554.62|5554.62|5554.33|5554.33|0
1639994700000|2021-12-20 10:05:00|5554.65|5554.65|5556.85|5556.85|5556.85|5556.85|5554.65|5554.65|0
1639994710000|2021-12-20 10:05:10|5556.57|5556.57|5556.36|5556.36|5556.57|5556.57|5556.36|5556.36|0
1639994720000|2021-12-20 10:05:20|5556.14|5556.14|5555.43|5555.43|5556.14|5556.14|5555.43|5555.43|0
1639994730000|2021-12-20 10:05:30|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|5557.37|0
1639994740000|2021-12-20 10:05:40|5557.16|5557.16|5557.13|5557.13|5557.16|5557.16|5557.13|5557.13|0
1639994750000|2021-12-20 10:05:50|5556.92|5556.92|5557.67|5557.67|5557.67|5557.67|5556.92|5556.92|0
1639994760000|2021-12-20 10:06:00|5557.95|5557.95|5557.53|5557.53|5557.95|5557.95|5557.53|5557.53|0
1639994770000|2021-12-20 10:06:10|5557.31|5557.31|5557.1|5557.1|5557.31|5557.31|5557.1|5557.1|0
1639994780000|2021-12-20 10:06:20|5556.89|5556.89|5556.46|5556.46|5556.94|5556.94|5556.46|5556.46|0
1639994790000|2021-12-20 10:06:30|5555.89|5555.89|5554.43|5554.43|5555.91|5555.91|5554.43|5554.43|0
1639994800000|2021-12-20 10:06:40|5553.48|5553.48|5553.48|5553.48|5553.48|5553.48|5553.48|5553.48|0
1639994810000|2021-12-20 10:06:50|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|0
1639994820000|2021-12-20 10:07:00|5553.98|5553.98|5553.28|5553.28|5553.98|5553.98|5552.86|5552.86|0
1639994830000|2021-12-20 10:07:10|5552.79|5552.79|5552.79|5552.79|5552.79|5552.79|5552.79|5552.79|0
1639994840000|2021-12-20 10:07:20|5553.07|5553.07|5553.5|5553.5|5553.5|5553.5|5553.07|5553.07|0
1639994850000|2021-12-20 10:07:30|5553.28|5553.28|5556.03|5556.03|5556.03|5556.03|5553.28|5553.28|0
1639994860000|2021-12-20 10:07:40|5555.81|5555.81|5556.55|5556.55|5556.55|5556.55|5555.81|5555.81|0
1639994870000|2021-12-20 10:07:50|5556.76|5556.76|5556.82|5556.82|5557.03|5557.03|5556.76|5556.76|0
1639994880000|2021-12-20 10:08:00|5557.93|5557.93|5560.63|5560.63|5561.11|5561.11|5557.93|5557.93|0
1639994890000|2021-12-20 10:08:10|5560.68|5560.68|5564.07|5564.07|5564.07|5564.07|5560.11|5560.11|0
1639994900000|2021-12-20 10:08:20|5564.8|5564.8|5564.31|5564.31|5565.65|5565.65|5564.31|5564.31|0
1639994910000|2021-12-20 10:08:30|5564.98|5564.98|5567.57|5567.57|5567.57|5567.57|5564.98|5564.98|0
1639994920000|2021-12-20 10:08:40|5567.28|5567.28|5567.15|5567.15|5567.57|5567.57|5566.93|5566.93|0
1639994930000|2021-12-20 10:08:50|5566.87|5566.87|5566.8|5566.8|5567.44|5567.44|5566.8|5566.8|0
1639994940000|2021-12-20 10:09:00|5566.51|5566.51|5565.1|5565.1|5566.51|5566.51|5564.86|5564.86|0
1639994950000|2021-12-20 10:09:10|5563.89|5563.89|5563.25|5563.25|5563.89|5563.89|5563.25|5563.25|0
1639994960000|2021-12-20 10:09:20|5563.89|5563.89|5563.69|5563.69|5563.89|5563.89|5563.41|5563.41|0
1639994970000|2021-12-20 10:09:30|5563.41|5563.41|5562.64|5562.64|5563.41|5563.41|5562.64|5562.64|0
1639994980000|2021-12-20 10:09:40|5562.36|5562.36|5562.45|5562.45|5562.57|5562.57|5562.36|5562.36|0
1639994990000|2021-12-20 10:09:50|5562.24|5562.24|5562.43|5562.43|5562.48|5562.48|5562.24|5562.24|0
1639995000000|2021-12-20 10:10:00|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|5562.67|0
1639995010000|2021-12-20 10:10:10|5562.95|5562.95|5562.97|5562.97|5562.97|5562.97|5562.95|5562.95|0
1639995020000|2021-12-20 10:10:20|5563.61|5563.61|5564.47|5564.47|5564.68|5564.68|5563.61|5563.61|0
1639995030000|2021-12-20 10:10:30|5565.19|5565.19|5566.26|5566.26|5566.26|5566.26|5565.19|5565.19|0
1639995060000|2021-12-20 10:11:00|5566.01|5566.01|5565.29|5565.29|5566.01|5566.01|5565.29|5565.29|0
1639995070000|2021-12-20 10:11:10|5565.51|5565.51|5566.18|5566.18|5566.68|5566.68|5565.51|5565.51|0
1639995080000|2021-12-20 10:11:20|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|0
1639995090000|2021-12-20 10:11:30|5565.97|5565.97|5564.24|5564.24|5565.97|5565.97|5564.24|5564.24|0
1639995100000|2021-12-20 10:11:40|5563.23|5563.23|5562.06|5562.06|5563.23|5563.23|5562.06|5562.06|0
1639995110000|2021-12-20 10:11:50|5562.01|5562.01|5561.49|5561.49|5562.01|5562.01|5561.49|5561.49|0
1639995130000|2021-12-20 10:12:10|5561.28|5561.28|5562.84|5562.84|5562.84|5562.84|5561.14|5561.14|0
1639995140000|2021-12-20 10:12:20|5562.27|5562.27|5561.68|5561.68|5562.27|5562.27|5561.68|5561.68|0
1639995150000|2021-12-20 10:12:30|5561.26|5561.26|5560.35|5560.35|5561.26|5561.26|5560.35|5560.35|0
1639995160000|2021-12-20 10:12:40|5560.64|5560.64|5558.73|5558.73|5560.64|5560.64|5558.73|5558.73|0
1639995170000|2021-12-20 10:12:50|5558.45|5558.45|5557.39|5557.39|5558.45|5558.45|5557.39|5557.39|0
1639995180000|2021-12-20 10:13:00|5557.1|5557.1|5557.82|5557.82|5557.82|5557.82|5557.1|5557.1|0
1639995200000|2021-12-20 10:13:20|5559.39|5559.39|5559.68|5559.68|5559.68|5559.68|5559.39|5559.39|0
1639995210000|2021-12-20 10:13:30|5559.96|5559.96|5559.96|5559.96|5559.96|5559.96|5559.96|5559.96|0
1639995220000|2021-12-20 10:13:40|5559.68|5559.68|5558.7|5558.7|5559.68|5559.68|5558.49|5558.49|0
1639995230000|2021-12-20 10:13:50|5559.27|5559.27|5559.92|5559.92|5559.92|5559.92|5559.25|5559.25|0
1639995240000|2021-12-20 10:14:00|5559.99|5559.99|5560.42|5560.42|5560.42|5560.42|5559.99|5559.99|0
1639995250000|2021-12-20 10:14:10|5560.44|5560.44|5559.93|5559.93|5560.44|5560.44|5559.87|5559.87|0
1639995260000|2021-12-20 10:14:20|5559.94|5559.94|5560.51|5560.51|5560.51|5560.51|5559.94|5559.94|0
1639995270000|2021-12-20 10:14:30|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|0
1639995280000|2021-12-20 10:14:40|5560.21|5560.21|5559.26|5559.26|5560.21|5560.21|5559.26|5559.26|0
1639995290000|2021-12-20 10:14:50|5557.57|5557.57|5558|5558|5558|5558|5557.57|5557.57|0
1639995300000|2021-12-20 10:15:00|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|0
1639995310000|2021-12-20 10:15:10|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|0
1639995320000|2021-12-20 10:15:20|5558.64|5558.64|5557.13|5557.13|5558.64|5558.64|5557.13|5557.13|0
1639995330000|2021-12-20 10:15:30|5557.61|5557.61|5557.54|5557.54|5557.61|5557.61|5557.33|5557.33|0
1639995340000|2021-12-20 10:15:40|5557.83|5557.83|5556.51|5556.51|5557.83|5557.83|5556.51|5556.51|0
1639995360000|2021-12-20 10:16:00|5557.08|5557.08|5556.99|5556.99|5557.08|5557.08|5556.99|5556.99|0
1639995370000|2021-12-20 10:16:10|5557.71|5557.71|5558.93|5558.93|5558.93|5558.93|5557.71|5557.71|0
1639995380000|2021-12-20 10:16:20|5559.22|5559.22|5559.22|5559.22|5559.22|5559.22|5559.22|5559.22|0
1639995390000|2021-12-20 10:16:30|5559.85|5559.85|5561.29|5561.29|5561.29|5561.29|5559.8|5559.8|0
1639995400000|2021-12-20 10:16:40|5561.48|5561.48|5562.57|5562.57|5562.57|5562.57|5561.48|5561.48|0
1639995410000|2021-12-20 10:16:50|5563.63|5563.63|5563.48|5563.48|5563.87|5563.87|5563.24|5563.24|0
1639995420000|2021-12-20 10:17:00|5564.05|5564.05|5564.08|5564.08|5564.08|5564.08|5564.05|5564.05|0
1639995430000|2021-12-20 10:17:10|5564.56|5564.56|5564.32|5564.32|5564.56|5564.56|5564.32|5564.32|0
1639995440000|2021-12-20 10:17:20|5563.36|5563.36|5563.28|5563.28|5563.36|5563.36|5563.07|5563.07|0
1639995450000|2021-12-20 10:17:30|5562.64|5562.64|5562.64|5562.64|5562.64|5562.64|5562.07|5562.07|0
1639995460000|2021-12-20 10:17:40|5563.13|5563.13|5563.48|5563.48|5563.55|5563.55|5563.13|5563.13|0
1639995470000|2021-12-20 10:17:50|5564.89|5564.89|5565.17|5565.17|5565.17|5565.17|5564.89|5564.89|0
1639995490000|2021-12-20 10:18:10|5564.89|5564.89|5565.58|5565.58|5565.65|5565.65|5564.89|5564.89|0
1639995500000|2021-12-20 10:18:20|5565.34|5565.34|5565.34|5565.34|5565.34|5565.34|5565.1|5565.1|0
1639995510000|2021-12-20 10:18:30|5565.05|5565.05|5563.97|5563.97|5565.62|5565.62|5563.97|5563.97|0
1639995530000|2021-12-20 10:18:50|5564.25|5564.25|5564.68|5564.68|5564.68|5564.68|5564.25|5564.25|0
1639995540000|2021-12-20 10:19:00|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|0
1639995550000|2021-12-20 10:19:10|5564.96|5564.96|5565.25|5565.25|5565.25|5565.25|5564.96|5564.96|0
1639995560000|2021-12-20 10:19:20|5565.26|5565.26|5571.05|5571.05|5571.33|5571.33|5565.26|5565.26|0
1639995570000|2021-12-20 10:19:30|5571.29|5571.29|5571.83|5571.83|5571.83|5571.83|5571.29|5571.29|0
1639995580000|2021-12-20 10:19:40|5572.05|5572.05|5572.81|5572.81|5573.1|5573.1|5572|5572|0
1639995590000|2021-12-20 10:19:50|5572.87|5572.87|5572.72|5572.72|5572.89|5572.89|5572.65|5572.65|0
1639995600000|2021-12-20 10:20:00|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|0
1639995620000|2021-12-20 10:20:20|5571.5|5571.5|5571.07|5571.07|5571.5|5571.5|5571.07|5571.07|0
1639995630000|2021-12-20 10:20:30|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|5571.05|0
1639995640000|2021-12-20 10:20:40|5569.98|5569.98|5568.33|5568.33|5569.98|5569.98|5568.33|5568.33|0
1639995650000|2021-12-20 10:20:50|5569.18|5569.18|5568.94|5568.94|5569.18|5569.18|5568.94|5568.94|0
1639995660000|2021-12-20 10:21:00|5567.51|5567.51|5567.11|5567.11|5567.51|5567.51|5567.11|5567.11|0
1639995670000|2021-12-20 10:21:10|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1639995680000|2021-12-20 10:21:20|5567.09|5567.09|5567.09|5567.09|5567.09|5567.09|5567.09|5567.09|0
1639995690000|2021-12-20 10:21:30|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|5567.57|0
1639995700000|2021-12-20 10:21:40|5567.14|5567.14|5567.76|5567.76|5568.62|5568.62|5567.14|5567.14|0
1639995710000|2021-12-20 10:21:50|5568.18|5568.18|5570.57|5570.57|5570.57|5570.57|5568.18|5568.18|0
1639995720000|2021-12-20 10:22:00|5570.79|5570.79|5571.63|5571.63|5571.63|5571.63|5570.5|5570.5|0
1639995730000|2021-12-20 10:22:10|5571.92|5571.92|5572.56|5572.56|5572.56|5572.56|5571.92|5571.92|0
1639995740000|2021-12-20 10:22:20|5572.84|5572.84|5572.06|5572.06|5572.84|5572.84|5572.06|5572.06|0
1639995750000|2021-12-20 10:22:30|5571.85|5571.85|5571.06|5571.06|5571.85|5571.85|5571.06|5571.06|0
1639995770000|2021-12-20 10:22:50|5570.85|5570.85|5571.06|5571.06|5571.06|5571.06|5570.85|5570.85|0
1639995810000|2021-12-20 10:23:30|5570.25|5570.25|5568.97|5568.97|5570.25|5570.25|5568.97|5568.97|0
1639995820000|2021-12-20 10:23:40|5568.94|5568.94|5566.04|5566.04|5568.99|5568.99|5566.04|5566.04|0
1639995830000|2021-12-20 10:23:50|5567.19|5567.19|5567.02|5567.02|5567.43|5567.43|5567.02|5567.02|0
1639995850000|2021-12-20 10:24:10|5566.45|5566.45|5565.6|5565.6|5566.45|5566.45|5565.31|5565.31|0
1639995860000|2021-12-20 10:24:20|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|0
1639995870000|2021-12-20 10:24:30|5563.28|5563.28|5564.97|5564.97|5564.97|5564.97|5563.28|5563.28|0
1639995880000|2021-12-20 10:24:40|5565.25|5565.25|5567.65|5567.65|5567.94|5567.94|5565.25|5565.25|0
1639995890000|2021-12-20 10:24:50|5567.41|5567.41|5567.7|5567.7|5567.7|5567.7|5567.41|5567.41|0
1639995900000|2021-12-20 10:25:00|5567.41|5567.41|5566.84|5566.84|5567.41|5567.41|5566.84|5566.84|0
1639995910000|2021-12-20 10:25:10|5566.2|5566.2|5566.2|5566.2|5566.2|5566.2|5566.2|5566.2|0
1639995920000|2021-12-20 10:25:20|5567.06|5567.06|5566.63|5566.63|5567.06|5567.06|5566.63|5566.63|0
1639995930000|2021-12-20 10:25:30|5567.3|5567.3|5567.24|5567.24|5567.3|5567.3|5567.24|5567.24|0
1639995940000|2021-12-20 10:25:40|5566.96|5566.96|5566.52|5566.52|5566.96|5566.96|5566.52|5566.52|0
1639995960000|2021-12-20 10:26:00|5565.47|5565.47|5565.78|5565.78|5565.78|5565.78|5565.47|5565.47|0
1639995970000|2021-12-20 10:26:10|5565.75|5565.75|5566.99|5566.99|5566.99|5566.99|5565.75|5565.75|0
1639995980000|2021-12-20 10:26:20|5569.67|5569.67|5569.93|5569.93|5569.95|5569.95|5569.67|5569.67|0
1639995990000|2021-12-20 10:26:30|5569.64|5569.64|5569.64|5569.64|5569.64|5569.64|5569.64|5569.64|0
1639996000000|2021-12-20 10:26:40|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|0
1639996020000|2021-12-20 10:27:00|5568.79|5568.79|5569.71|5569.71|5569.71|5569.71|5568.79|5568.79|0
1639996030000|2021-12-20 10:27:10|5569.29|5569.29|5570.43|5570.43|5570.43|5570.43|5569.29|5569.29|0
1639996040000|2021-12-20 10:27:20|5571.07|5571.07|5571.07|5571.07|5571.07|5571.07|5571.07|5571.07|0
1639996050000|2021-12-20 10:27:30|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|0
1639996080000|2021-12-20 10:28:00|5572|5572|5572|5572|5572|5572|5572|5572|0
1639996090000|2021-12-20 10:28:10|5571.43|5571.43|5571.72|5571.72|5571.72|5571.72|5571.15|5571.15|0
1639996100000|2021-12-20 10:28:20|5572|5572|5572|5572|5572|5572|5572|5572|0
1639996110000|2021-12-20 10:28:30|5571.58|5571.58|5570.61|5570.61|5571.58|5571.58|5570.61|5570.61|0
1639996120000|2021-12-20 10:28:40|5572.04|5572.04|5572.37|5572.37|5573.28|5573.28|5572|5572|0
1639996130000|2021-12-20 10:28:50|5572.59|5572.59|5574.38|5574.38|5574.38|5574.38|5572.59|5572.59|0
1639996140000|2021-12-20 10:29:00|5572.66|5572.66|5572.37|5572.37|5572.66|5572.66|5572.16|5572.16|0
1639996150000|2021-12-20 10:29:10|5571.95|5571.95|5571.3|5571.3|5571.95|5571.95|5571.09|5571.09|0
1639996160000|2021-12-20 10:29:20|5570.82|5570.82|5570.61|5570.61|5570.82|5570.82|5570.11|5570.11|0
1639996170000|2021-12-20 10:29:30|5570.9|5570.9|5570.34|5570.34|5571.35|5571.35|5570.34|5570.34|0
1639996180000|2021-12-20 10:29:40|5570.37|5570.37|5571.41|5571.41|5572.4|5572.4|5570.37|5570.37|0
1639996190000|2021-12-20 10:29:50|5571.19|5571.19|5571.87|5571.87|5571.87|5571.87|5570.95|5570.95|0
1639996200000|2021-12-20 10:30:00|5571.45|5571.45|5573.31|5573.31|5573.31|5573.31|5571.42|5571.42|0
1639996210000|2021-12-20 10:30:10|5573.09|5573.09|5572.81|5572.81|5573.09|5573.09|5572.81|5572.81|0
1639996220000|2021-12-20 10:30:20|5572.52|5572.52|5575.81|5575.81|5576.1|5576.1|5572.02|5572.02|0
1639996230000|2021-12-20 10:30:30|5575.12|5575.12|5574.84|5574.84|5575.12|5575.12|5574.84|5574.84|0
1639996240000|2021-12-20 10:30:40|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|0
1639996250000|2021-12-20 10:30:50|5574.31|5574.31|5576.34|5576.34|5576.34|5576.34|5574.31|5574.31|0
1639996260000|2021-12-20 10:31:00|5575.92|5575.92|5574.84|5574.84|5575.92|5575.92|5574.34|5574.34|0
1639996270000|2021-12-20 10:31:10|5574.27|5574.27|5572.99|5572.99|5574.27|5574.27|5572.7|5572.7|0
1639996280000|2021-12-20 10:31:20|5572.67|5572.67|5571.67|5571.67|5572.67|5572.67|5571.45|5571.45|0
1639996300000|2021-12-20 10:31:40|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|0
1639996310000|2021-12-20 10:31:50|5572.33|5572.33|5571.11|5571.11|5572.33|5572.33|5571.11|5571.11|0
1639996320000|2021-12-20 10:32:00|5571.08|5571.08|5571.31|5571.31|5571.31|5571.31|5570.03|5570.03|0
1639996340000|2021-12-20 10:32:20|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1639996350000|2021-12-20 10:32:30|5571.31|5571.31|5571.31|5571.31|5571.31|5571.31|5571.31|5571.31|0
1639996360000|2021-12-20 10:32:40|5571.3|5571.3|5573.43|5573.43|5573.91|5573.91|5571.09|5571.09|0
1639996370000|2021-12-20 10:32:50|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|5574.6|0
1639996380000|2021-12-20 10:33:00|5574.36|5574.36|5574.36|5574.36|5574.36|5574.36|5574.36|5574.36|0
1639996390000|2021-12-20 10:33:10|5574.6|5574.6|5575.17|5575.17|5575.17|5575.17|5574.6|5574.6|0
1639996400000|2021-12-20 10:33:20|5575.6|5575.6|5573.95|5573.95|5575.6|5575.6|5573.67|5573.67|0
1639996410000|2021-12-20 10:33:30|5573.67|5573.67|5572.81|5572.81|5573.67|5573.67|5572.81|5572.81|0
1639996420000|2021-12-20 10:33:40|5571.53|5571.53|5569.28|5569.28|5571.53|5571.53|5569.28|5569.28|0
1639996430000|2021-12-20 10:33:50|5569.07|5569.07|5569.07|5569.07|5569.07|5569.07|5569.07|5569.07|0
1639996440000|2021-12-20 10:34:00|5568.78|5568.78|5568.35|5568.35|5568.78|5568.78|5568.06|5568.06|0
1639996450000|2021-12-20 10:34:10|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|0
1639996460000|2021-12-20 10:34:20|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|0
1639996470000|2021-12-20 10:34:30|5569.19|5569.19|5570.42|5570.42|5570.82|5570.82|5569.19|5569.19|0
1639996480000|2021-12-20 10:34:40|5570.21|5570.21|5569.92|5569.92|5570.21|5570.21|5569.92|5569.92|0
1639996490000|2021-12-20 10:34:50|5569.71|5569.71|5570.18|5570.18|5570.18|5570.18|5569.68|5569.68|0
1639996500000|2021-12-20 10:35:00|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|5570.03|5570.03|0
1639996510000|2021-12-20 10:35:10|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|0
1639996520000|2021-12-20 10:35:20|5570.92|5570.92|5570.7|5570.7|5570.92|5570.92|5570.7|5570.7|0
1639996540000|2021-12-20 10:35:40|5571.6|5571.6|5572.39|5572.39|5572.39|5572.39|5571.6|5571.6|0
1639996550000|2021-12-20 10:35:50|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|0
1639996560000|2021-12-20 10:36:00|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|0
1639996590000|2021-12-20 10:36:30|5573.08|5573.08|5573.36|5573.36|5573.39|5573.39|5573.08|5573.08|0
1639996600000|2021-12-20 10:36:40|5573.65|5573.65|5573.65|5573.65|5573.65|5573.65|5573.65|5573.65|0
1639996610000|2021-12-20 10:36:50|5573.68|5573.68|5573.68|5573.68|5573.68|5573.68|5573.68|5573.68|0
1639996620000|2021-12-20 10:37:00|5573.39|5573.39|5574.03|5574.03|5574.03|5574.03|5573.39|5573.39|0
1639996630000|2021-12-20 10:37:10|5573.79|5573.79|5573.26|5573.26|5573.79|5573.79|5573.26|5573.26|0
1639996640000|2021-12-20 10:37:20|5572.84|5572.84|5572.81|5572.81|5572.84|5572.84|5572.81|5572.81|0
1639996660000|2021-12-20 10:37:40|5573.6|5573.6|5573.6|5573.6|5573.6|5573.6|5573.6|5573.6|0
1639996670000|2021-12-20 10:37:50|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|5573.88|0
1639996690000|2021-12-20 10:38:10|5573.17|5573.17|5573.14|5573.14|5573.17|5573.17|5573.14|5573.14|0
1639996700000|2021-12-20 10:38:20|5571.94|5571.94|5570.73|5570.73|5571.94|5571.94|5570.73|5570.73|0
1639996730000|2021-12-20 10:38:50|5571.02|5571.02|5570.73|5570.73|5571.02|5571.02|5570.73|5570.73|0
1639996750000|2021-12-20 10:39:10|5570.52|5570.52|5570.31|5570.31|5570.52|5570.52|5570.31|5570.31|0
1639996770000|2021-12-20 10:39:30|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|0
1639996780000|2021-12-20 10:39:40|5571.73|5571.73|5571.73|5571.73|5571.73|5571.73|5571.73|5571.73|0
1639996790000|2021-12-20 10:39:50|5572.45|5572.45|5572.66|5572.66|5572.66|5572.66|5572.45|5572.45|0
1639996800000|2021-12-20 10:40:00|5572.9|5572.9|5573.09|5573.09|5573.11|5573.11|5572.9|5572.9|0
1639996820000|2021-12-20 10:40:20|5572.8|5572.8|5571.95|5571.95|5572.8|5572.8|5571.95|5571.95|0
1639996830000|2021-12-20 10:40:30|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|0
1639996840000|2021-12-20 10:40:40|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|5571.92|0
1639996850000|2021-12-20 10:40:50|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|0
1639996860000|2021-12-20 10:41:00|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|0
1639996870000|2021-12-20 10:41:10|5573.44|5573.44|5572.52|5572.52|5573.44|5573.44|5572.52|5572.52|0
1639996890000|2021-12-20 10:41:30|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|5572.81|0
1639996920000|2021-12-20 10:42:00|5573.66|5573.66|5573.25|5573.25|5573.66|5573.66|5573.25|5573.25|0
1639996930000|2021-12-20 10:42:10|5573.67|5573.67|5574.81|5574.81|5574.81|5574.81|5573.67|5573.67|0
1639996940000|2021-12-20 10:42:20|5575.02|5575.02|5575.98|5575.98|5575.98|5575.98|5575.02|5575.02|0
1639996950000|2021-12-20 10:42:30|5576.41|5576.41|5578.07|5578.07|5578.07|5578.07|5576.41|5576.41|0
1639996960000|2021-12-20 10:42:40|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|0
1639996970000|2021-12-20 10:42:50|5577.84|5577.84|5577.14|5577.14|5577.84|5577.84|5577.14|5577.14|0
1639996980000|2021-12-20 10:43:00|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|0
1639996990000|2021-12-20 10:43:10|5577.86|5577.86|5576.86|5576.86|5577.86|5577.86|5576.86|5576.86|0
1639997000000|2021-12-20 10:43:20|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|0
1639997010000|2021-12-20 10:43:30|5577.56|5577.56|5577.8|5577.8|5577.8|5577.8|5577.56|5577.56|0
1639997020000|2021-12-20 10:43:40|5578.44|5578.44|5577.21|5577.21|5578.44|5578.44|5577.19|5577.19|0
1639997040000|2021-12-20 10:44:00|5577.49|5577.49|5578.86|5578.86|5578.86|5578.86|5577.49|5577.49|0
1639997050000|2021-12-20 10:44:10|5579.07|5579.07|5579.14|5579.14|5579.35|5579.35|5579.07|5579.07|0
1639997070000|2021-12-20 10:44:30|5579.11|5579.11|5577.36|5577.36|5579.11|5579.11|5577.36|5577.36|0
1639997080000|2021-12-20 10:44:40|5575.86|5575.86|5575.84|5575.84|5575.86|5575.86|5575.84|5575.84|0
1639997090000|2021-12-20 10:44:50|5576.05|5576.05|5575.14|5575.14|5576.26|5576.26|5575.14|5575.14|0
1639997100000|2021-12-20 10:45:00|5574.93|5574.93|5574.15|5574.15|5574.93|5574.93|5574.15|5574.15|0
1639997110000|2021-12-20 10:45:10|5574.12|5574.12|5574.4|5574.4|5574.4|5574.4|5574.12|5574.12|0
1639997130000|2021-12-20 10:45:30|5574.19|5574.19|5574.19|5574.19|5574.4|5574.4|5574.19|5574.19|0
1639997140000|2021-12-20 10:45:40|5574.22|5574.22|5572.81|5572.81|5574.22|5574.22|5572.81|5572.81|0
1639997150000|2021-12-20 10:45:50|5571.95|5571.95|5571.52|5571.52|5571.95|5571.95|5571.1|5571.1|0
1639997160000|2021-12-20 10:46:00|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|5571.74|0
1639997170000|2021-12-20 10:46:10|5571.52|5571.52|5570.79|5570.79|5571.52|5571.52|5570.79|5570.79|0
1639997190000|2021-12-20 10:46:30|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|5571.28|0
1639997200000|2021-12-20 10:46:40|5571.74|5571.74|5572.05|5572.05|5572.05|5572.05|5571.74|5571.74|0
1639997210000|2021-12-20 10:46:50|5572.26|5572.26|5571.91|5571.91|5572.33|5572.33|5571.91|5571.91|0
1639997220000|2021-12-20 10:47:00|5571.43|5571.43|5571.43|5571.43|5571.43|5571.43|5571.43|5571.43|0
1639997230000|2021-12-20 10:47:10|5572.03|5572.03|5573.55|5573.55|5573.55|5573.55|5571.74|5571.74|0
1639997240000|2021-12-20 10:47:20|5573.53|5573.53|5573.5|5573.5|5573.53|5573.53|5573.5|5573.5|0
1639997260000|2021-12-20 10:47:40|5573.29|5573.29|5572.44|5572.44|5573.29|5573.29|5572.44|5572.44|0
1639997270000|2021-12-20 10:47:50|5571.58|5571.58|5571.79|5571.79|5572.01|5572.01|5571.58|5571.58|0
1639997300000|2021-12-20 10:48:20|5571.07|5571.07|5569.95|5569.95|5571.23|5571.23|5569.95|5569.95|0
1639997310000|2021-12-20 10:48:30|5570.23|5570.23|5570.23|5570.23|5570.23|5570.23|5570.23|5570.23|0
1639997340000|2021-12-20 10:49:00|5570.52|5570.52|5570.82|5570.82|5571.3|5571.3|5570.52|5570.52|0
1639997350000|2021-12-20 10:49:10|5570.61|5570.61|5570.61|5570.61|5570.61|5570.61|5570.61|5570.61|0
1639997360000|2021-12-20 10:49:20|5571.33|5571.33|5571.06|5571.06|5571.33|5571.33|5571.06|5571.06|0
1639997370000|2021-12-20 10:49:30|5570.08|5570.08|5569.87|5569.87|5570.08|5570.08|5569.87|5569.87|0
1639997380000|2021-12-20 10:49:40|5570.15|5570.15|5570.58|5570.58|5570.58|5570.58|5570.15|5570.15|0
1639997390000|2021-12-20 10:49:50|5570.79|5570.79|5572.01|5572.01|5572.25|5572.25|5570.79|5570.79|0
1639997400000|2021-12-20 10:50:00|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|5571.59|0
1639997410000|2021-12-20 10:50:10|5571.87|5571.87|5572.73|5572.73|5573.21|5573.21|5571.87|5571.87|0
1639997420000|2021-12-20 10:50:20|5572.82|5572.82|5570.29|5570.29|5572.82|5572.82|5570.24|5570.24|0
1639997430000|2021-12-20 10:50:30|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|5569.43|0
1639997440000|2021-12-20 10:50:40|5568.8|5568.8|5569.49|5569.49|5569.49|5569.49|5568.8|5568.8|0
1639997450000|2021-12-20 10:50:50|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|5570.68|0
1639997460000|2021-12-20 10:51:00|5570.47|5570.47|5570.68|5570.68|5570.68|5570.68|5570.47|5570.47|0
1639997470000|2021-12-20 10:51:10|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|5570.89|0
1639997480000|2021-12-20 10:51:20|5571.11|5571.11|5570.89|5570.89|5571.11|5571.11|5570.89|5570.89|0
1639997490000|2021-12-20 10:51:30|5570.23|5570.23|5570.1|5570.1|5570.23|5570.23|5570.1|5570.1|0
1639997500000|2021-12-20 10:51:40|5569.86|5569.86|5569.65|5569.65|5569.86|5569.86|5569.65|5569.65|0
1639997520000|2021-12-20 10:52:00|5569.36|5569.36|5568.79|5568.79|5569.36|5569.36|5568.79|5568.79|0
1639997530000|2021-12-20 10:52:10|5568.15|5568.15|5567.87|5567.87|5568.15|5568.15|5567.87|5567.87|0
1639997540000|2021-12-20 10:52:20|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|0
1639997550000|2021-12-20 10:52:30|5568.37|5568.37|5568.94|5568.94|5568.94|5568.94|5568.37|5568.37|0
1639997570000|2021-12-20 10:52:50|5568.23|5568.23|5567.29|5567.29|5568.23|5568.23|5567.29|5567.29|0
1639997580000|2021-12-20 10:53:00|5567.01|5567.01|5566.51|5566.51|5567.01|5567.01|5566.51|5566.51|0
1639997590000|2021-12-20 10:53:10|5566.93|5566.93|5566.93|5566.93|5566.93|5566.93|5566.93|5566.93|0
1639997600000|2021-12-20 10:53:20|5567.22|5567.22|5566.69|5566.69|5567.22|5567.22|5566.69|5566.69|0
1639997610000|2021-12-20 10:53:30|5567.17|5567.17|5567.17|5567.17|5567.17|5567.17|5567.17|5567.17|0
1639997620000|2021-12-20 10:53:40|5567.15|5567.15|5566.93|5566.93|5567.15|5567.15|5566.93|5566.93|0
1639997640000|2021-12-20 10:54:00|5565.94|5565.94|5565.94|5565.94|5565.94|5565.94|5565.65|5565.65|0
1639997650000|2021-12-20 10:54:10|5565.67|5565.67|5565.67|5565.67|5565.67|5565.67|5565.67|5565.67|0
1639997660000|2021-12-20 10:54:20|5565.19|5565.19|5564.27|5564.27|5565.19|5565.19|5564.27|5564.27|0
1639997680000|2021-12-20 10:54:40|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|5563.98|0
1639997690000|2021-12-20 10:54:50|5564.55|5564.55|5567.79|5567.79|5567.79|5567.79|5564.55|5564.55|0
1639997700000|2021-12-20 10:55:00|5567.55|5567.55|5568.18|5568.18|5568.18|5568.18|5567.55|5567.55|0
1639997710000|2021-12-20 10:55:10|5568.03|5568.03|5568.27|5568.27|5568.27|5568.27|5568.03|5568.03|0
1639997720000|2021-12-20 10:55:20|5568.84|5568.84|5568.1|5568.1|5568.91|5568.91|5568.1|5568.1|0
1639997730000|2021-12-20 10:55:30|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|5568.34|0
1639997740000|2021-12-20 10:55:40|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1639997750000|2021-12-20 10:55:50|5567.63|5567.63|5566.59|5566.59|5567.63|5567.63|5566.59|5566.59|0
1639997760000|2021-12-20 10:56:00|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|0
1639997770000|2021-12-20 10:56:10|5566.15|5566.15|5566.16|5566.16|5566.45|5566.45|5566.15|5566.15|0
1639997810000|2021-12-20 10:56:50|5566.22|5566.22|5567.27|5567.27|5567.27|5567.27|5566.22|5566.22|0
1639997820000|2021-12-20 10:57:00|5567.55|5567.55|5567.55|5567.55|5567.76|5567.76|5567.55|5567.55|0
1639997830000|2021-12-20 10:57:10|5568.03|5568.03|5568.03|5568.03|5568.03|5568.03|5567.82|5567.82|0
1639997840000|2021-12-20 10:57:20|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|0
1639997860000|2021-12-20 10:57:40|5567.53|5567.53|5565.88|5565.88|5567.53|5567.53|5565.88|5565.88|0
1639997870000|2021-12-20 10:57:50|5564.28|5564.28|5563.5|5563.5|5564.28|5564.28|5563.3|5563.3|0
1639997880000|2021-12-20 10:58:00|5563.47|5563.47|5564|5564|5564|5564|5563.47|5563.47|0
1639997890000|2021-12-20 10:58:10|5564.21|5564.21|5564.21|5564.21|5564.42|5564.42|5564.21|5564.21|0
1639997900000|2021-12-20 10:58:20|5564.42|5564.42|5564.64|5564.64|5564.64|5564.64|5564.42|5564.42|0
1639997910000|2021-12-20 10:58:30|5564.72|5564.72|5564.72|5564.72|5564.72|5564.72|5564.72|5564.72|0
1639997920000|2021-12-20 10:58:40|5565|5565|5565|5565|5565|5565|5565|5565|0
1639997930000|2021-12-20 10:58:50|5565.97|5565.97|5566.39|5566.39|5566.39|5566.39|5565.2|5565.2|0
1639997950000|2021-12-20 10:59:10|5566.11|5566.11|5566.13|5566.13|5566.13|5566.13|5565.89|5565.89|0
1639997960000|2021-12-20 10:59:20|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|0
1639997970000|2021-12-20 10:59:30|5566.42|5566.42|5566.21|5566.21|5566.42|5566.42|5566.21|5566.21|0
1639997980000|2021-12-20 10:59:40|5566.15|5566.15|5566.36|5566.36|5566.36|5566.36|5566.15|5566.15|0
1639997990000|2021-12-20 10:59:50|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|5566.35|0
1639998000000|2021-12-20 11:00:00|5566.56|5566.56|5567.34|5567.34|5567.41|5567.41|5566.56|5566.56|0
1639998010000|2021-12-20 11:00:10|5567.55|5567.55|5567.84|5567.84|5567.84|5567.84|5567.55|5567.55|0
1639998020000|2021-12-20 11:00:20|5567.27|5567.27|5566.63|5566.63|5567.27|5567.27|5566.63|5566.63|0
1639998030000|2021-12-20 11:00:30|5566.39|5566.39|5566.6|5566.6|5566.6|5566.6|5566.39|5566.39|0
1639998040000|2021-12-20 11:00:40|5566.82|5566.82|5564.54|5564.54|5566.82|5566.82|5564.54|5564.54|0
1639998050000|2021-12-20 11:00:50|5564.82|5564.82|5564.33|5564.33|5564.82|5564.82|5564.33|5564.33|0
1639998060000|2021-12-20 11:01:00|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|0
1639998070000|2021-12-20 11:01:10|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|5563.83|0
1639998090000|2021-12-20 11:01:30|5564.41|5564.41|5565.34|5565.34|5565.34|5565.34|5564.41|5564.41|0
1639998100000|2021-12-20 11:01:40|5565.55|5565.55|5565.41|5565.41|5565.83|5565.83|5565.41|5565.41|0
1639998120000|2021-12-20 11:02:00|5564.84|5564.84|5564.84|5564.84|5564.84|5564.84|5564.84|5564.84|0
1639998130000|2021-12-20 11:02:10|5564.27|5564.27|5564.27|5564.27|5564.27|5564.27|5564.27|5564.27|0
1639998140000|2021-12-20 11:02:20|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|0
1639998150000|2021-12-20 11:02:30|5564.84|5564.84|5565.05|5565.05|5565.05|5565.05|5564.84|5564.84|0
1639998160000|2021-12-20 11:02:40|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|0
1639998170000|2021-12-20 11:02:50|5565.34|5565.34|5565.34|5565.34|5565.34|5565.34|5565.34|5565.34|0
1639998180000|2021-12-20 11:03:00|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|0
1639998200000|2021-12-20 11:03:20|5566.72|5566.72|5566.72|5566.72|5566.72|5566.72|5566.72|5566.72|0
1639998210000|2021-12-20 11:03:30|5566.3|5566.3|5566.09|5566.09|5566.51|5566.51|5566.09|5566.09|0
1639998230000|2021-12-20 11:03:50|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|0
1639998240000|2021-12-20 11:04:00|5566.72|5566.72|5566.01|5566.01|5566.72|5566.72|5566.01|5566.01|0
1639998260000|2021-12-20 11:04:20|5565.44|5565.44|5565.44|5565.44|5565.44|5565.44|5565.44|5565.44|0
1639998280000|2021-12-20 11:04:40|5565.23|5565.23|5564.27|5564.27|5565.23|5565.23|5564.27|5564.27|0
1639998290000|2021-12-20 11:04:50|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1639998300000|2021-12-20 11:05:00|5563.27|5563.27|5564.03|5564.03|5564.03|5564.03|5562.55|5562.55|0
1639998310000|2021-12-20 11:05:10|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|0
1639998320000|2021-12-20 11:05:20|5564.11|5564.11|5564.35|5564.35|5564.35|5564.35|5564.11|5564.11|0
1639998330000|2021-12-20 11:05:30|5563.17|5563.17|5563.89|5563.89|5563.89|5563.89|5563.17|5563.17|0
1639998350000|2021-12-20 11:05:50|5564.77|5564.77|5565.47|5565.47|5565.68|5565.68|5564.77|5564.77|0
1639998360000|2021-12-20 11:06:00|5565.71|5565.71|5567.4|5567.4|5567.4|5567.4|5565.71|5565.71|0
1639998370000|2021-12-20 11:06:10|5567.64|5567.64|5567.4|5567.4|5567.64|5567.64|5567.4|5567.4|0
1639998390000|2021-12-20 11:06:30|5567.66|5567.66|5568.43|5568.43|5568.43|5568.43|5567.66|5567.66|0
1639998400000|2021-12-20 11:06:40|5568.14|5568.14|5568.85|5568.85|5568.85|5568.85|5568.14|5568.14|0
1639998410000|2021-12-20 11:06:50|5568.57|5568.57|5568.14|5568.14|5568.57|5568.57|5568.14|5568.14|0
1639998420000|2021-12-20 11:07:00|5567.93|5567.93|5568.36|5568.36|5568.36|5568.36|5567.93|5567.93|0
1639998430000|2021-12-20 11:07:10|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|0
1639998440000|2021-12-20 11:07:20|5568.36|5568.36|5568.64|5568.64|5568.64|5568.64|5568.36|5568.36|0
1639998460000|2021-12-20 11:07:40|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|0
1639998470000|2021-12-20 11:07:50|5568.71|5568.71|5567.79|5567.79|5568.71|5568.71|5567.79|5567.79|0
1639998480000|2021-12-20 11:08:00|5567.55|5567.55|5567.76|5567.76|5567.76|5567.76|5567.52|5567.52|0
1639998490000|2021-12-20 11:08:10|5568|5568|5568|5568|5568|5568|5568|5568|0
1639998500000|2021-12-20 11:08:20|5567.52|5567.52|5567.77|5567.77|5567.77|5567.77|5567.52|5567.52|0
1639998510000|2021-12-20 11:08:30|5567.34|5567.34|5566.82|5566.82|5567.34|5567.34|5566.82|5566.82|0
1639998520000|2021-12-20 11:08:40|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|5566.39|0
1639998530000|2021-12-20 11:08:50|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|0
1639998540000|2021-12-20 11:09:00|5566.44|5566.44|5566.68|5566.68|5566.68|5566.68|5566.44|5566.44|0
1639998550000|2021-12-20 11:09:10|5566.73|5566.73|5565.67|5565.67|5566.73|5566.73|5565.67|5565.67|0
1639998560000|2021-12-20 11:09:20|5565.91|5565.91|5566.34|5566.34|5566.34|5566.34|5565.91|5565.91|0
1639998570000|2021-12-20 11:09:30|5567.12|5567.12|5567.34|5567.34|5567.34|5567.34|5567.12|5567.12|0
1639998580000|2021-12-20 11:09:40|5568.3|5568.3|5568.84|5568.84|5568.84|5568.84|5568.3|5568.3|0
1639998590000|2021-12-20 11:09:50|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|0
1639998600000|2021-12-20 11:10:00|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|5569.63|0
1639998620000|2021-12-20 11:10:20|5569.34|5569.34|5568.57|5568.57|5569.34|5569.34|5568.57|5568.57|0
1639998630000|2021-12-20 11:10:30|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|5568.33|0
1639998640000|2021-12-20 11:10:40|5567.91|5567.91|5568.12|5568.12|5568.12|5568.12|5567.91|5567.91|0
1639998650000|2021-12-20 11:10:50|5567.64|5567.64|5567.67|5567.67|5567.67|5567.67|5566.97|5566.97|0
1639998660000|2021-12-20 11:11:00|5567.38|5567.38|5568.42|5568.42|5568.42|5568.42|5567.38|5567.38|0
1639998670000|2021-12-20 11:11:10|5568.13|5568.13|5568.34|5568.34|5568.34|5568.34|5568.13|5568.13|0
1639998680000|2021-12-20 11:11:20|5568.63|5568.63|5570.3|5570.3|5570.3|5570.3|5568.63|5568.63|0
1639998690000|2021-12-20 11:11:30|5570.09|5570.09|5570.8|5570.8|5570.8|5570.8|5570.09|5570.09|0
1639998700000|2021-12-20 11:11:40|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|5570.75|0
1639998710000|2021-12-20 11:11:50|5570.96|5570.96|5570.96|5570.96|5570.96|5570.96|5570.96|5570.96|0
1639998720000|2021-12-20 11:12:00|5571.44|5571.44|5573.83|5573.83|5573.83|5573.83|5571.44|5571.44|0
1639998730000|2021-12-20 11:12:10|5574.41|5574.41|5575.2|5575.2|5575.2|5575.2|5574.41|5574.41|0
1639998740000|2021-12-20 11:12:20|5576.77|5576.77|5576.08|5576.08|5576.77|5576.77|5576.08|5576.08|0
1639998760000|2021-12-20 11:12:40|5576.65|5576.65|5576.93|5576.93|5576.93|5576.93|5576.65|5576.65|0
1639998770000|2021-12-20 11:12:50|5577.4|5577.4|5577.74|5577.74|5577.74|5577.74|5577.4|5577.4|0
1639998780000|2021-12-20 11:13:00|5578.71|5578.71|5578.99|5578.99|5578.99|5578.99|5578.71|5578.71|0
1639998790000|2021-12-20 11:13:10|5578.75|5578.75|5577.17|5577.17|5578.75|5578.75|5577.17|5577.17|0
1639998800000|2021-12-20 11:13:20|5576.75|5576.75|5576.46|5576.46|5576.75|5576.75|5576.46|5576.46|0
1639998810000|2021-12-20 11:13:30|5575.56|5575.56|5574.99|5574.99|5575.56|5575.56|5574.99|5574.99|0
1639998820000|2021-12-20 11:13:40|5574.56|5574.56|5574.25|5574.25|5574.56|5574.56|5574.25|5574.25|0
1639998840000|2021-12-20 11:14:00|5574.03|5574.03|5574.26|5574.26|5574.26|5574.26|5573.98|5573.98|0
1639998860000|2021-12-20 11:14:20|5573.98|5573.98|5573.98|5573.98|5573.98|5573.98|5573.98|5573.98|0
1639998890000|2021-12-20 11:14:50|5573.69|5573.69|5573.69|5573.69|5573.69|5573.69|5573.69|5573.69|0
1639998900000|2021-12-20 11:15:00|5574.18|5574.18|5574.19|5574.19|5575.13|5575.13|5574.18|5574.18|0
1639998910000|2021-12-20 11:15:10|5573.98|5573.98|5572.88|5572.88|5573.98|5573.98|5572.88|5572.88|0
1639998920000|2021-12-20 11:15:20|5572.4|5572.4|5571.32|5571.32|5572.4|5572.4|5571.32|5571.32|0
1639998930000|2021-12-20 11:15:30|5571.56|5571.56|5571.32|5571.32|5571.56|5571.56|5571.32|5571.32|0
1639998950000|2021-12-20 11:15:50|5571.29|5571.29|5569.53|5569.53|5571.29|5571.29|5569.53|5569.53|0
1639998960000|2021-12-20 11:16:00|5569.51|5569.51|5568.55|5568.55|5569.51|5569.51|5568.37|5568.37|0
1639998970000|2021-12-20 11:16:10|5568.31|5568.31|5568.27|5568.27|5568.31|5568.31|5568.03|5568.03|0
1639998990000|2021-12-20 11:16:30|5568.28|5568.28|5567.79|5567.79|5568.28|5568.28|5567.79|5567.79|0
1639999000000|2021-12-20 11:16:40|5567.57|5567.57|5568.25|5568.25|5568.25|5568.25|5567.54|5567.54|0
1639999020000|2021-12-20 11:17:00|5567.97|5567.97|5568.54|5568.54|5568.54|5568.54|5567.97|5567.97|0
1639999040000|2021-12-20 11:17:20|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|0
1639999050000|2021-12-20 11:17:30|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|5569.32|0
1639999060000|2021-12-20 11:17:40|5569.53|5569.53|5570.59|5570.59|5570.59|5570.59|5569.53|5569.53|0
1639999070000|2021-12-20 11:17:50|5570.1|5570.1|5570.1|5570.1|5570.1|5570.1|5570.1|5570.1|0
1639999090000|2021-12-20 11:18:10|5568.96|5568.96|5568.82|5568.82|5568.96|5568.96|5568.54|5568.54|0
1639999100000|2021-12-20 11:18:20|5569.04|5569.04|5569.76|5569.76|5569.76|5569.76|5569.04|5569.04|0
1639999120000|2021-12-20 11:18:40|5569.97|5569.97|5570.5|5570.5|5570.5|5570.5|5569.97|5569.97|0
1639999140000|2021-12-20 11:19:00|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|0
1639999150000|2021-12-20 11:19:10|5570.04|5570.04|5570.04|5570.04|5570.04|5570.04|5570.04|5570.04|0
1639999160000|2021-12-20 11:19:20|5569.47|5569.47|5569.46|5569.46|5569.47|5569.47|5569.43|5569.43|0
1639999170000|2021-12-20 11:19:30|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|5568.98|0
1639999180000|2021-12-20 11:19:40|5569.22|5569.22|5569.46|5569.46|5569.46|5569.46|5569.22|5569.22|0
1639999190000|2021-12-20 11:19:50|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|5569.48|0
1639999200000|2021-12-20 11:20:00|5569.4|5569.4|5569.16|5569.16|5569.4|5569.4|5569.16|5569.16|0
1639999210000|2021-12-20 11:20:10|5569.4|5569.4|5569.47|5569.47|5569.76|5569.76|5569.18|5569.18|0
1639999230000|2021-12-20 11:20:30|5570.11|5570.11|5569.89|5569.89|5570.11|5570.11|5569.89|5569.89|0
1639999240000|2021-12-20 11:20:40|5569.9|5569.9|5569.48|5569.48|5569.9|5569.9|5569.48|5569.48|0
1639999260000|2021-12-20 11:21:00|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|5570.11|0
1639999280000|2021-12-20 11:21:20|5569.83|5569.83|5568.95|5568.95|5569.83|5569.83|5568.95|5568.95|0
1639999300000|2021-12-20 11:21:40|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|0
1639999310000|2021-12-20 11:21:50|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|0
1639999320000|2021-12-20 11:22:00|5569.45|5569.45|5570.74|5570.74|5570.74|5570.74|5569.45|5569.45|0
1639999330000|2021-12-20 11:22:10|5571.4|5571.4|5570.98|5570.98|5571.4|5571.4|5570.95|5570.95|0
1639999350000|2021-12-20 11:22:30|5571.46|5571.46|5571.88|5571.88|5571.88|5571.88|5571.46|5571.46|0
1639999370000|2021-12-20 11:22:50|5573.48|5573.48|5574.05|5574.05|5574.05|5574.05|5573.48|5573.48|0
1639999380000|2021-12-20 11:23:00|5573.48|5573.48|5573.27|5573.27|5573.48|5573.48|5573.27|5573.27|0
1639999390000|2021-12-20 11:23:10|5573.51|5573.51|5574.14|5574.14|5574.14|5574.14|5573.51|5573.51|0
1639999400000|2021-12-20 11:23:20|5574.2|5574.2|5574.2|5574.2|5574.2|5574.2|5574.2|5574.2|0
1639999410000|2021-12-20 11:23:30|5573.96|5573.96|5573.75|5573.75|5573.96|5573.96|5573.75|5573.75|0
1639999420000|2021-12-20 11:23:40|5572.84|5572.84|5573.24|5573.24|5573.24|5573.24|5572.76|5572.76|0
1639999440000|2021-12-20 11:24:00|5571.53|5571.53|5572.14|5572.14|5572.14|5572.14|5571.53|5571.53|0
1639999450000|2021-12-20 11:24:10|5572.38|5572.38|5572.41|5572.41|5572.41|5572.41|5572.38|5572.38|0
1639999460000|2021-12-20 11:24:20|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|5571.93|0
1639999470000|2021-12-20 11:24:30|5571.72|5571.72|5571.43|5571.43|5571.72|5571.72|5571.43|5571.43|0
1639999480000|2021-12-20 11:24:40|5571.65|5571.65|5572.62|5572.62|5572.62|5572.62|5571.65|5571.65|0
1639999500000|2021-12-20 11:25:00|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|5572.34|0
1639999510000|2021-12-20 11:25:10|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|5572.07|0
1639999540000|2021-12-20 11:25:40|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|0
1639999560000|2021-12-20 11:26:00|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|0
1639999570000|2021-12-20 11:26:10|5572.6|5572.6|5571.36|5571.36|5572.6|5572.6|5571.36|5571.36|0
1639999580000|2021-12-20 11:26:20|5571.65|5571.65|5571.93|5571.93|5571.93|5571.93|5571.65|5571.65|0
1639999590000|2021-12-20 11:26:30|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|5572.41|0
1639999610000|2021-12-20 11:26:50|5572.13|5572.13|5572.13|5572.13|5572.13|5572.13|5572.13|5572.13|0
1639999620000|2021-12-20 11:27:00|5573.46|5573.46|5573.8|5573.8|5574.08|5574.08|5573.46|5573.46|0
1639999630000|2021-12-20 11:27:10|5573.56|5573.56|5573.32|5573.32|5573.56|5573.56|5573.32|5573.32|0
1639999640000|2021-12-20 11:27:20|5572.68|5572.68|5572.47|5572.47|5572.68|5572.68|5572.47|5572.47|0
1639999650000|2021-12-20 11:27:30|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|0
1639999670000|2021-12-20 11:27:50|5573.32|5573.32|5573.32|5573.32|5573.32|5573.32|5573.32|5573.32|0
1639999680000|2021-12-20 11:28:00|5572.61|5572.61|5572.32|5572.32|5572.61|5572.61|5572.32|5572.32|0
1639999690000|2021-12-20 11:28:10|5572.56|5572.56|5573.13|5573.13|5573.13|5573.13|5572.56|5572.56|0
1639999700000|2021-12-20 11:28:20|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|5573.19|0
1639999710000|2021-12-20 11:28:30|5573.4|5573.4|5573.57|5573.57|5573.62|5573.62|5573.4|5573.4|0
1639999720000|2021-12-20 11:28:40|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1639999740000|2021-12-20 11:29:00|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|5574.02|0
1639999750000|2021-12-20 11:29:10|5574.59|5574.59|5574.02|5574.02|5574.59|5574.59|5574.02|5574.02|0
1639999760000|2021-12-20 11:29:20|5574.83|5574.83|5575.5|5575.5|5575.5|5575.5|5574.83|5574.83|0
1639999770000|2021-12-20 11:29:30|5575.71|5575.71|5575.71|5575.71|5575.71|5575.71|5575.71|5575.71|0
1639999780000|2021-12-20 11:29:40|5575.42|5575.42|5575|5575|5575.42|5575.42|5575|5575|0
1639999790000|2021-12-20 11:29:50|5574.52|5574.52|5575.33|5575.33|5575.33|5575.33|5574.52|5574.52|0
1639999800000|2021-12-20 11:30:00|5575.54|5575.54|5574.83|5574.83|5575.54|5575.54|5574.76|5574.76|0
1639999830000|2021-12-20 11:30:30|5574.62|5574.62|5573.65|5573.65|5574.62|5574.62|5573.65|5573.65|0
1639999840000|2021-12-20 11:30:40|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|0
1639999860000|2021-12-20 11:31:00|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|5573.2|0
1639999890000|2021-12-20 11:31:30|5572.92|5572.92|5572.97|5572.97|5572.97|5572.97|5572.92|5572.92|0
1639999900000|2021-12-20 11:31:40|5573.39|5573.39|5575.26|5575.26|5575.5|5575.5|5573.39|5573.39|0
1639999920000|2021-12-20 11:32:00|5575.54|5575.54|5578.44|5578.44|5578.44|5578.44|5575.54|5575.54|0
1639999940000|2021-12-20 11:32:20|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|0
1639999950000|2021-12-20 11:32:30|5578.24|5578.24|5577.96|5577.96|5578.24|5578.24|5577.96|5577.96|0
1639999960000|2021-12-20 11:32:40|5577.74|5577.74|5578.8|5578.8|5578.8|5578.8|5577.74|5577.74|0
1639999970000|2021-12-20 11:32:50|5579.28|5579.28|5579.25|5579.25|5579.28|5579.28|5579.04|5579.04|0
1639999990000|2021-12-20 11:33:10|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|5579.2|0
1640000000000|2021-12-20 11:33:20|5578.77|5578.77|5577.81|5577.81|5578.77|5578.77|5577.81|5577.81|0
1640000010000|2021-12-20 11:33:30|5577.6|5577.6|5576.24|5576.24|5577.6|5577.6|5576.24|5576.24|0
1640000030000|2021-12-20 11:33:50|5576.46|5576.46|5576.81|5576.81|5577.03|5577.03|5576.46|5576.46|0
1640000040000|2021-12-20 11:34:00|5576.57|5576.57|5575.79|5575.79|5576.57|5576.57|5575.79|5575.79|0
1640000060000|2021-12-20 11:34:20|5576.08|5576.08|5574.22|5574.22|5576.36|5576.36|5574.22|5574.22|0
1640000070000|2021-12-20 11:34:30|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|5574.64|0
1640000090000|2021-12-20 11:34:50|5575.21|5575.21|5574.93|5574.93|5575.21|5575.21|5574.93|5574.93|0
1640000100000|2021-12-20 11:35:00|5575.14|5575.14|5575.43|5575.43|5575.43|5575.43|5575.14|5575.14|0
1640000110000|2021-12-20 11:35:10|5576.39|5576.39|5578.37|5578.37|5578.65|5578.65|5576.39|5576.39|0
1640000130000|2021-12-20 11:35:30|5578.66|5578.66|5579.64|5579.64|5579.85|5579.85|5578.66|5578.66|0
1640000140000|2021-12-20 11:35:40|5579.21|5579.21|5578.93|5578.93|5579.21|5579.21|5578.93|5578.93|0
1640000160000|2021-12-20 11:36:00|5579.01|5579.01|5578.44|5578.44|5579.01|5579.01|5578.44|5578.44|0
1640000180000|2021-12-20 11:36:20|5578.01|5578.01|5576.57|5576.57|5578.01|5578.01|5576.57|5576.57|0
1640000190000|2021-12-20 11:36:30|5576.63|5576.63|5576.88|5576.88|5576.96|5576.96|5576.63|5576.63|0
1640000200000|2021-12-20 11:36:40|5577.1|5577.1|5578.09|5578.09|5578.09|5578.09|5577.1|5577.1|0
1640000210000|2021-12-20 11:36:50|5578.15|5578.15|5578.15|5578.15|5578.15|5578.15|5578.15|5578.15|0
1640000220000|2021-12-20 11:37:00|5579.64|5579.64|5580.3|5580.3|5580.3|5580.3|5579.64|5579.64|0
1640000230000|2021-12-20 11:37:10|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|0
1640000240000|2021-12-20 11:37:20|5580.3|5580.3|5580.3|5580.3|5580.3|5580.3|5580.3|5580.3|0
1640000250000|2021-12-20 11:37:30|5580.02|5580.02|5578.9|5578.9|5580.02|5580.02|5578.68|5578.68|0
1640000270000|2021-12-20 11:37:50|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|0
1640000280000|2021-12-20 11:38:00|5578.4|5578.4|5577.2|5577.2|5578.4|5578.4|5576.98|5576.98|0
1640000290000|2021-12-20 11:38:10|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|0
1640000300000|2021-12-20 11:38:20|5577.94|5577.94|5578.22|5578.22|5578.22|5578.22|5577.94|5577.94|0
1640000320000|2021-12-20 11:38:40|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|5577.94|0
1640000340000|2021-12-20 11:39:00|5577.72|5577.72|5577.72|5577.72|5577.72|5577.72|5577.72|5577.72|0
1640000350000|2021-12-20 11:39:10|5578.01|5578.01|5578.73|5578.73|5578.73|5578.73|5578.01|5578.01|0
1640000380000|2021-12-20 11:39:40|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|0
1640000390000|2021-12-20 11:39:50|5578.16|5578.16|5578.18|5578.18|5578.18|5578.18|5577.61|5577.61|0
1640000440000|2021-12-20 11:40:40|5578.75|5578.75|5578.75|5578.75|5579.27|5579.27|5578.75|5578.75|0
1640000450000|2021-12-20 11:40:50|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|5577.89|0
1640000460000|2021-12-20 11:41:00|5577.72|5577.72|5578.01|5578.01|5578.01|5578.01|5577.72|5577.72|0
1640000470000|2021-12-20 11:41:10|5578.29|5578.29|5579.59|5579.59|5579.59|5579.59|5578.29|5578.29|0
1640000480000|2021-12-20 11:41:20|5580.07|5580.07|5580.07|5580.07|5580.07|5580.07|5580.07|5580.07|0
1640000490000|2021-12-20 11:41:30|5581.58|5581.58|5582.04|5582.04|5582.04|5582.04|5581.58|5581.58|0
1640000500000|2021-12-20 11:41:40|5582.49|5582.49|5583.27|5583.27|5583.27|5583.27|5582.49|5582.49|0
1640000510000|2021-12-20 11:41:50|5583.56|5583.56|5583.56|5583.56|5583.56|5583.56|5583.56|5583.56|0
1640000520000|2021-12-20 11:42:00|5583.34|5583.34|5583.58|5583.58|5583.58|5583.58|5583.34|5583.34|0
1640000530000|2021-12-20 11:42:10|5583.87|5583.87|5584.37|5584.37|5585.32|5585.32|5583.87|5583.87|0
1640000540000|2021-12-20 11:42:20|5584.41|5584.41|5584.41|5584.41|5584.41|5584.41|5584.41|5584.41|0
1640000550000|2021-12-20 11:42:30|5584.43|5584.43|5583.9|5583.9|5584.43|5584.43|5583.9|5583.9|0
1640000560000|2021-12-20 11:42:40|5583.94|5583.94|5584.11|5584.11|5584.16|5584.16|5583.94|5583.94|0
1640000570000|2021-12-20 11:42:50|5583.69|5583.69|5582.4|5582.4|5583.69|5583.69|5582.4|5582.4|0
1640000580000|2021-12-20 11:43:00|5582.18|5582.18|5583.16|5583.16|5583.16|5583.16|5581.95|5581.95|0
1640000590000|2021-12-20 11:43:10|5583.64|5583.64|5583.64|5583.64|5583.64|5583.64|5583.64|5583.64|0
1640000600000|2021-12-20 11:43:20|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|5583.4|0
1640000610000|2021-12-20 11:43:30|5583.68|5583.68|5586.14|5586.14|5586.14|5586.14|5583.68|5583.68|0
1640000620000|2021-12-20 11:43:40|5586.59|5586.59|5586.88|5586.88|5586.88|5586.88|5586.59|5586.59|0
1640000630000|2021-12-20 11:43:50|5586.59|5586.59|5586.63|5586.63|5586.63|5586.63|5586.59|5586.59|0
1640000640000|2021-12-20 11:44:00|5586.61|5586.61|5586.33|5586.33|5586.61|5586.61|5586.33|5586.33|0
1640000650000|2021-12-20 11:44:10|5586.11|5586.11|5585.27|5585.27|5586.11|5586.11|5585.27|5585.27|0
1640000660000|2021-12-20 11:44:20|5584.78|5584.78|5584.78|5584.78|5584.78|5584.78|5584.78|5584.78|0
1640000670000|2021-12-20 11:44:30|5584.35|5584.35|5584.72|5584.72|5584.72|5584.72|5583.78|5583.78|0
1640000690000|2021-12-20 11:44:50|5584.15|5584.15|5584.15|5584.15|5584.15|5584.15|5584.15|5584.15|0
1640000700000|2021-12-20 11:45:00|5584.37|5584.37|5585.08|5585.08|5585.08|5585.08|5584.37|5584.37|0
1640000710000|2021-12-20 11:45:10|5585.1|5585.1|5585.32|5585.32|5585.32|5585.32|5585.1|5585.1|0
1640000720000|2021-12-20 11:45:20|5586.04|5586.04|5587.03|5587.03|5587.03|5587.03|5586.04|5586.04|0
1640000750000|2021-12-20 11:45:50|5587.84|5587.84|5588.33|5588.33|5588.33|5588.33|5587.84|5587.84|0
1640000760000|2021-12-20 11:46:00|5589.18|5589.18|5589.53|5589.53|5589.53|5589.53|5589.18|5589.18|0
1640000790000|2021-12-20 11:46:30|5590.01|5590.01|5589.59|5589.59|5590.01|5590.01|5589.3|5589.3|0
1640000800000|2021-12-20 11:46:40|5589.62|5589.62|5589.6|5589.6|5589.62|5589.62|5589.6|5589.6|0
1640000810000|2021-12-20 11:46:50|5589.81|5589.81|5589.81|5589.81|5589.81|5589.81|5589.81|5589.81|0
1640000830000|2021-12-20 11:47:10|5589.24|5589.24|5588.95|5588.95|5589.24|5589.24|5588.95|5588.95|0
1640000850000|2021-12-20 11:47:30|5588.67|5588.67|5588.64|5588.64|5588.67|5588.67|5588.64|5588.64|0
1640000860000|2021-12-20 11:47:40|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|5589.21|0
1640000870000|2021-12-20 11:47:50|5588.91|5588.91|5587.3|5587.3|5588.91|5588.91|5587.21|5587.21|0
1640000880000|2021-12-20 11:48:00|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|5587.06|0
1640000900000|2021-12-20 11:48:20|5586.77|5586.77|5586.98|5586.98|5586.98|5586.98|5586.77|5586.77|0
1640000910000|2021-12-20 11:48:30|5585.93|5585.93|5584.84|5584.84|5585.93|5585.93|5584.84|5584.84|0
1640000930000|2021-12-20 11:48:50|5584.36|5584.36|5584.57|5584.57|5584.57|5584.57|5583.72|5583.72|0
1640000960000|2021-12-20 11:49:20|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|0
1640000970000|2021-12-20 11:49:30|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|0
1640001000000|2021-12-20 11:50:00|5584.24|5584.24|5583.24|5583.24|5584.24|5584.24|5583.24|5583.24|0
1640001020000|2021-12-20 11:50:20|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|0
1640001030000|2021-12-20 11:50:30|5583.1|5583.1|5583.1|5583.1|5583.1|5583.1|5583.1|5583.1|0
1640001040000|2021-12-20 11:50:40|5582.38|5582.38|5582.38|5582.38|5582.38|5582.38|5582.38|5582.38|0
1640001050000|2021-12-20 11:50:50|5581.81|5581.81|5582.1|5582.1|5582.1|5582.1|5581.81|5581.81|0
1640001060000|2021-12-20 11:51:00|5581.88|5581.88|5581.43|5581.43|5581.88|5581.88|5581.43|5581.43|0
1640001070000|2021-12-20 11:51:10|5581.72|5581.72|5582.48|5582.48|5582.48|5582.48|5581.72|5581.72|0
1640001080000|2021-12-20 11:51:20|5582.2|5582.2|5582.2|5582.2|5582.2|5582.2|5582.2|5582.2|0
1640001090000|2021-12-20 11:51:30|5581.98|5581.98|5583.65|5583.65|5583.65|5583.65|5581.72|5581.72|0
1640001100000|2021-12-20 11:51:40|5583.41|5583.41|5583.65|5583.65|5583.65|5583.65|5583.41|5583.41|0
1640001120000|2021-12-20 11:52:00|5582.79|5582.79|5581.39|5581.39|5582.79|5582.79|5581.39|5581.39|0
1640001130000|2021-12-20 11:52:10|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|5581.44|0
1640001150000|2021-12-20 11:52:30|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|0
1640001160000|2021-12-20 11:52:40|5582.49|5582.49|5583.13|5583.13|5583.13|5583.13|5582.49|5582.49|0
1640001170000|2021-12-20 11:52:50|5583.41|5583.41|5584.87|5584.87|5584.87|5584.87|5583.41|5583.41|0
1640001200000|2021-12-20 11:53:20|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|0
1640001220000|2021-12-20 11:53:40|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|0
1640001240000|2021-12-20 11:54:00|5584.7|5584.7|5584.91|5584.91|5584.91|5584.91|5584.7|5584.7|0
1640001260000|2021-12-20 11:54:20|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|5584.34|0
1640001270000|2021-12-20 11:54:30|5584.06|5584.06|5584.54|5584.54|5584.54|5584.54|5584.06|5584.06|0
1640001280000|2021-12-20 11:54:40|5585.56|5585.56|5585.85|5585.85|5585.85|5585.85|5585.56|5585.56|0
1640001290000|2021-12-20 11:54:50|5585.61|5585.61|5585.61|5585.61|5585.61|5585.61|5585.61|5585.61|0
1640001310000|2021-12-20 11:55:10|5586.03|5586.03|5587.08|5587.08|5587.32|5587.32|5586.03|5586.03|0
1640001320000|2021-12-20 11:55:20|5586.51|5586.51|5585.53|5585.53|5586.75|5586.75|5585.53|5585.53|0
1640001330000|2021-12-20 11:55:30|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|5585.32|0
1640001340000|2021-12-20 11:55:40|5586.04|5586.04|5586.09|5586.09|5586.09|5586.09|5585.8|5585.8|0
1640001350000|2021-12-20 11:55:50|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|0
1640001360000|2021-12-20 11:56:00|5586.37|5586.37|5587.31|5587.31|5587.31|5587.31|5586.37|5586.37|0
1640001390000|2021-12-20 11:56:30|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|5587.6|0
1640001410000|2021-12-20 11:56:50|5588.23|5588.23|5588.23|5588.23|5588.23|5588.23|5588.23|5588.23|0
1640001420000|2021-12-20 11:57:00|5588.2|5588.2|5588.2|5588.2|5588.2|5588.2|5588.2|5588.2|0
1640001440000|2021-12-20 11:57:20|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|5587.78|0
1640001450000|2021-12-20 11:57:30|5588.74|5588.74|5588.74|5588.74|5588.74|5588.74|5588.74|5588.74|0
1640001460000|2021-12-20 11:57:40|5588.17|5588.17|5588.38|5588.38|5588.38|5588.38|5588.17|5588.17|0
1640001470000|2021-12-20 11:57:50|5588.88|5588.88|5588.97|5588.97|5588.97|5588.97|5588.88|5588.88|0
1640001480000|2021-12-20 11:58:00|5589.54|5589.54|5591.78|5591.78|5591.78|5591.78|5589.25|5589.25|0
1640001490000|2021-12-20 11:58:10|5591.21|5591.21|5592.08|5592.08|5592.08|5592.08|5591.21|5591.21|0
1640001510000|2021-12-20 11:58:30|5591.65|5591.65|5591.44|5591.44|5591.65|5591.65|5591.44|5591.44|0
1640001530000|2021-12-20 11:58:50|5591.41|5591.41|5591.6|5591.6|5591.84|5591.84|5591.41|5591.41|0
1640001540000|2021-12-20 11:59:00|5590.74|5590.74|5593.53|5593.53|5593.96|5593.96|5590.74|5590.74|0
1640001550000|2021-12-20 11:59:10|5593.74|5593.74|5593.32|5593.32|5593.74|5593.74|5593.32|5593.32|0
1640001570000|2021-12-20 11:59:30|5593.11|5593.11|5593.11|5593.11|5593.11|5593.11|5593.11|5593.11|0
1640001580000|2021-12-20 11:59:40|5592.54|5592.54|5593.11|5593.11|5593.11|5593.11|5592.54|5592.54|0
1640001590000|2021-12-20 11:59:50|5592.62|5592.62|5592.41|5592.41|5592.62|5592.62|5592.41|5592.41|0
1640001600000|2021-12-20 12:00:00|5592.84|5592.84|5590.85|5590.85|5593.83|5593.83|5590.85|5590.85|0
1640001610000|2021-12-20 12:00:10|5591.7|5591.7|5591.94|5591.94|5591.94|5591.94|5591.7|5591.7|0
1640001620000|2021-12-20 12:00:20|5591.7|5591.7|5590.92|5590.92|5591.7|5591.7|5590.92|5590.92|0
1640001630000|2021-12-20 12:00:30|5591.34|5591.34|5591.34|5591.34|5591.34|5591.34|5591.34|5591.34|0
1640001640000|2021-12-20 12:00:40|5591.56|5591.56|5591.56|5591.56|5591.56|5591.56|5591.56|5591.56|0
1640001650000|2021-12-20 12:00:50|5590.92|5590.92|5590.71|5590.71|5590.92|5590.92|5590.71|5590.71|0
1640001660000|2021-12-20 12:01:00|5590.49|5590.49|5590.49|5590.49|5590.49|5590.49|5590.49|5590.49|0
1640001690000|2021-12-20 12:01:30|5590.21|5590.21|5590.49|5590.49|5590.49|5590.49|5590.21|5590.21|0
1640001700000|2021-12-20 12:01:40|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|0
1640001720000|2021-12-20 12:02:00|5591.56|5591.56|5591.26|5591.26|5591.56|5591.56|5590.98|5590.98|0
1640001730000|2021-12-20 12:02:10|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|5590.98|0
1640001740000|2021-12-20 12:02:20|5591|5591|5591.02|5591.02|5591.08|5591.08|5591|5591|0
1640001750000|2021-12-20 12:02:30|5589.82|5589.82|5588.27|5588.27|5589.82|5589.82|5588.27|5588.27|0
1640001760000|2021-12-20 12:02:40|5588.26|5588.26|5588.28|5588.28|5588.28|5588.28|5588.23|5588.23|0
1640001780000|2021-12-20 12:03:00|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|0
1640001790000|2021-12-20 12:03:10|5589.27|5589.27|5589.27|5589.27|5589.27|5589.27|5589.27|5589.27|0
1640001800000|2021-12-20 12:03:20|5591.12|5591.12|5591.12|5591.12|5591.12|5591.12|5591.12|5591.12|0
1640001810000|2021-12-20 12:03:30|5590.69|5590.69|5590.69|5590.69|5590.69|5590.69|5590.69|5590.69|0
1640001820000|2021-12-20 12:03:40|5590.48|5590.48|5590.48|5590.48|5590.48|5590.48|5590.48|5590.48|0
1640001830000|2021-12-20 12:03:50|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|0
1640001840000|2021-12-20 12:04:00|5590.71|5590.71|5590.34|5590.34|5590.71|5590.71|5590.34|5590.34|0
1640001850000|2021-12-20 12:04:10|5590.31|5590.31|5590.77|5590.77|5590.77|5590.77|5590.27|5590.27|0
1640001860000|2021-12-20 12:04:20|5590.98|5590.98|5590.26|5590.26|5590.98|5590.98|5590.26|5590.26|0
1640001880000|2021-12-20 12:04:40|5590.55|5590.55|5590.53|5590.53|5591.53|5591.53|5590.53|5590.53|0
1640001890000|2021-12-20 12:04:50|5591.1|5591.1|5591.04|5591.04|5591.1|5591.1|5591.04|5591.04|0
1640001900000|2021-12-20 12:05:00|5591.97|5591.97|5592.21|5592.21|5592.21|5592.21|5591.97|5591.97|0
1640001920000|2021-12-20 12:05:20|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|0
1640001930000|2021-12-20 12:05:30|5592.17|5592.17|5592.13|5592.13|5592.17|5592.17|5591.65|5591.65|0
1640001950000|2021-12-20 12:05:50|5591.65|5591.65|5591.65|5591.65|5591.65|5591.65|5591.65|5591.65|0
1640001960000|2021-12-20 12:06:00|5591.44|5591.44|5591.44|5591.44|5591.44|5591.44|5591.44|5591.44|0
1640001980000|2021-12-20 12:06:20|5590.95|5590.95|5590.64|5590.64|5590.95|5590.95|5590.64|5590.64|0
1640001990000|2021-12-20 12:06:30|5591.41|5591.41|5593.15|5593.15|5593.15|5593.15|5591.41|5591.41|0
1640002000000|2021-12-20 12:06:40|5593.18|5593.18|5594.03|5594.03|5594.03|5594.03|5593.18|5593.18|0
1640002010000|2021-12-20 12:06:50|5593.79|5593.79|5593.55|5593.55|5593.79|5593.79|5593.55|5593.55|0
1640002020000|2021-12-20 12:07:00|5593.27|5593.27|5593.03|5593.03|5593.27|5593.27|5593.03|5593.03|0
1640002030000|2021-12-20 12:07:10|5593|5593|5592.55|5592.55|5593|5593|5592.55|5592.55|0
1640002040000|2021-12-20 12:07:20|5591.41|5591.41|5591.67|5591.67|5591.67|5591.67|5591.39|5591.39|0
1640002050000|2021-12-20 12:07:30|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1640002070000|2021-12-20 12:07:50|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|0
1640002080000|2021-12-20 12:08:00|5592.35|5592.35|5592.35|5592.35|5592.35|5592.35|5592.35|5592.35|0
1640002090000|2021-12-20 12:08:10|5592.14|5592.14|5592.14|5592.14|5592.14|5592.14|5592.14|5592.14|0
1640002110000|2021-12-20 12:08:30|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|0
1640002120000|2021-12-20 12:08:40|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|0
1640002130000|2021-12-20 12:08:50|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|5592.38|0
1640002140000|2021-12-20 12:09:00|5592.09|5592.09|5591.16|5591.16|5592.09|5592.09|5591.16|5591.16|0
1640002150000|2021-12-20 12:09:10|5591.4|5591.4|5590.69|5590.69|5591.4|5591.4|5590.69|5590.69|0
1640002160000|2021-12-20 12:09:20|5591.26|5591.26|5591.61|5591.61|5591.61|5591.61|5590.98|5590.98|0
1640002170000|2021-12-20 12:09:30|5592.18|5592.18|5592.12|5592.12|5593.12|5593.12|5592.12|5592.12|0
1640002180000|2021-12-20 12:09:40|5591.91|5591.91|5591.84|5591.84|5591.91|5591.91|5591.84|5591.84|0
1640002190000|2021-12-20 12:09:50|5590.88|5590.88|5589.05|5589.05|5590.88|5590.88|5589.05|5589.05|0
1640002200000|2021-12-20 12:10:00|5588.98|5588.98|5589.5|5589.5|5589.5|5589.5|5588.98|5588.98|0
1640002210000|2021-12-20 12:10:10|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1640002220000|2021-12-20 12:10:20|5588.98|5588.98|5588.98|5588.98|5588.98|5588.98|5588.98|5588.98|0
1640002230000|2021-12-20 12:10:30|5588.55|5588.55|5588.04|5588.04|5588.55|5588.55|5587.99|5587.99|0
1640002240000|2021-12-20 12:10:40|5588.03|5588.03|5588.03|5588.03|5588.03|5588.03|5588.03|5588.03|0
1640002250000|2021-12-20 12:10:50|5587.75|5587.75|5587.75|5587.75|5587.75|5587.75|5587.75|5587.75|0
1640002260000|2021-12-20 12:11:00|5587.7|5587.7|5587.7|5587.7|5587.7|5587.7|5587.7|5587.7|0
1640002270000|2021-12-20 12:11:10|5587.76|5587.76|5587.73|5587.73|5587.76|5587.76|5587.73|5587.73|0
1640002290000|2021-12-20 12:11:30|5585.56|5585.56|5585.11|5585.11|5585.56|5585.56|5585.11|5585.11|0
1640002310000|2021-12-20 12:11:50|5585.32|5585.32|5586.71|5586.71|5586.71|5586.71|5585.32|5585.32|0
1640002330000|2021-12-20 12:12:10|5586.49|5586.49|5586.78|5586.78|5586.78|5586.78|5586.49|5586.49|0
1640002350000|2021-12-20 12:12:30|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|5586.99|0
1640002360000|2021-12-20 12:12:40|5587.08|5587.08|5587.15|5587.15|5587.36|5587.36|5587.08|5587.08|0
1640002370000|2021-12-20 12:12:50|5587.21|5587.21|5587.21|5587.21|5587.21|5587.21|5587.21|5587.21|0
1640002380000|2021-12-20 12:13:00|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|0
1640002390000|2021-12-20 12:13:10|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|0
1640002400000|2021-12-20 12:13:20|5586.87|5586.87|5586.08|5586.08|5586.87|5586.87|5586.08|5586.08|0
1640002410000|2021-12-20 12:13:30|5586.36|5586.36|5586.37|5586.37|5586.37|5586.37|5586.35|5586.35|0
1640002420000|2021-12-20 12:13:40|5585.65|5585.65|5585.65|5585.65|5585.65|5585.65|5585.65|5585.65|0
1640002440000|2021-12-20 12:14:00|5585.61|5585.61|5585.07|5585.07|5585.61|5585.61|5585.07|5585.07|0
1640002450000|2021-12-20 12:14:10|5585.12|5585.12|5585.33|5585.33|5585.33|5585.33|5585.12|5585.12|0
1640002480000|2021-12-20 12:14:40|5585.36|5585.36|5585.65|5585.65|5585.65|5585.65|5585.36|5585.36|0
1640002490000|2021-12-20 12:14:50|5585.08|5585.08|5585.65|5585.65|5585.65|5585.65|5585.08|5585.08|0
1640002500000|2021-12-20 12:15:00|5585.36|5585.36|5585.12|5585.12|5585.36|5585.36|5585.12|5585.12|0
1640002510000|2021-12-20 12:15:10|5584.12|5584.12|5583.6|5583.6|5584.36|5584.36|5583.6|5583.6|0
1640002520000|2021-12-20 12:15:20|5583.36|5583.36|5582.9|5582.9|5583.36|5583.36|5582.9|5582.9|0
1640002540000|2021-12-20 12:15:40|5582.62|5582.62|5581.68|5581.68|5582.62|5582.62|5581.68|5581.68|0
1640002550000|2021-12-20 12:15:50|5581.62|5581.62|5582.55|5582.55|5582.55|5582.55|5581.43|5581.43|0
1640002560000|2021-12-20 12:16:00|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|0
1640002570000|2021-12-20 12:16:10|5583.12|5583.12|5583.4|5583.4|5583.4|5583.4|5583.12|5583.12|0
1640002590000|2021-12-20 12:16:30|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|5583.36|0
1640002610000|2021-12-20 12:16:50|5583.78|5583.78|5584.93|5584.93|5585.22|5585.22|5583.76|5583.76|0
1640002620000|2021-12-20 12:17:00|5584.69|5584.69|5585.47|5585.47|5585.47|5585.47|5584.69|5584.69|0
1640002630000|2021-12-20 12:17:10|5584.81|5584.81|5584.81|5584.81|5584.81|5584.81|5584.81|5584.81|0
1640002640000|2021-12-20 12:17:20|5583.95|5583.95|5581.25|5581.25|5583.95|5583.95|5581.25|5581.25|0
1640002650000|2021-12-20 12:17:30|5580.97|5580.97|5580.09|5580.09|5580.97|5580.97|5580.09|5580.09|0
1640002670000|2021-12-20 12:17:50|5579.85|5579.85|5579.8|5579.8|5579.85|5579.85|5579.56|5579.56|0
1640002680000|2021-12-20 12:18:00|5579.23|5579.23|5579.47|5579.47|5579.47|5579.47|5578.99|5578.99|0
1640002690000|2021-12-20 12:18:10|5579.44|5579.44|5579.15|5579.15|5579.44|5579.44|5579.15|5579.15|0
1640002700000|2021-12-20 12:18:20|5579.44|5579.44|5579.22|5579.22|5579.44|5579.44|5579.22|5579.22|0
1640002710000|2021-12-20 12:18:30|5579.46|5579.46|5579.18|5579.18|5579.46|5579.46|5579.18|5579.18|0
1640002720000|2021-12-20 12:18:40|5578.97|5578.97|5577.51|5577.51|5578.97|5578.97|5577.51|5577.51|0
1640002730000|2021-12-20 12:18:50|5577.29|5577.29|5575.53|5575.53|5577.29|5577.29|5575.49|5575.49|0
1640002740000|2021-12-20 12:19:00|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|5575.81|0
1640002750000|2021-12-20 12:19:10|5575.76|5575.76|5575.76|5575.76|5575.76|5575.76|5575.76|5575.76|0
1640002760000|2021-12-20 12:19:20|5575.97|5575.97|5575.59|5575.59|5575.97|5575.97|5575.35|5575.35|0
1640002770000|2021-12-20 12:19:30|5577.02|5577.02|5577.93|5577.93|5578.78|5578.78|5577.02|5577.02|0
1640002780000|2021-12-20 12:19:40|5578.41|5578.41|5579.4|5579.4|5579.69|5579.69|5578.41|5578.41|0
1640002790000|2021-12-20 12:19:50|5579.97|5579.97|5580.67|5580.67|5580.67|5580.67|5579.97|5579.97|0
1640002800000|2021-12-20 12:20:00|5579.4|5579.4|5578.82|5578.82|5579.4|5579.4|5578.82|5578.82|0
1640002810000|2021-12-20 12:20:10|5579.11|5579.11|5580.54|5580.54|5580.54|5580.54|5579.06|5579.06|0
1640002820000|2021-12-20 12:20:20|5580.78|5580.78|5580.53|5580.53|5580.81|5580.81|5580.53|5580.53|0
1640002830000|2021-12-20 12:20:30|5581.1|5581.1|5581.31|5581.31|5581.31|5581.31|5581.1|5581.1|0
1640002860000|2021-12-20 12:21:00|5581.29|5581.29|5581.29|5581.29|5581.29|5581.29|5580.72|5580.72|0
1640002870000|2021-12-20 12:21:10|5581.08|5581.08|5580.23|5580.23|5581.08|5581.08|5580.23|5580.23|0
1640002880000|2021-12-20 12:21:20|5579.65|5579.65|5578.72|5578.72|5579.65|5579.65|5578.51|5578.51|0
1640002890000|2021-12-20 12:21:30|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|5579.41|0
1640002900000|2021-12-20 12:21:40|5579.98|5579.98|5579.46|5579.46|5580.27|5580.27|5579.46|5579.46|0
1640002920000|2021-12-20 12:22:00|5579.74|5579.74|5581.32|5581.32|5581.32|5581.32|5579.74|5579.74|0
1640002930000|2021-12-20 12:22:10|5581.74|5581.74|5581.46|5581.46|5581.74|5581.74|5581.46|5581.46|0
1640002940000|2021-12-20 12:22:20|5581.47|5581.47|5581.47|5581.47|5581.47|5581.47|5581.47|5581.47|0
1640002950000|2021-12-20 12:22:30|5581.48|5581.48|5580.58|5580.58|5581.49|5581.49|5580.51|5580.51|0
1640002960000|2021-12-20 12:22:40|5581.06|5581.06|5581.06|5581.06|5581.06|5581.06|5581.06|5581.06|0
1640002970000|2021-12-20 12:22:50|5581.09|5581.09|5581.1|5581.1|5581.1|5581.1|5581.09|5581.09|0
1640002980000|2021-12-20 12:23:00|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1640002990000|2021-12-20 12:23:10|5581.43|5581.43|5582.01|5582.01|5582.01|5582.01|5580.66|5580.66|0
1640003000000|2021-12-20 12:23:20|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|5581.96|0
1640003010000|2021-12-20 12:23:30|5581.94|5581.94|5581.87|5581.87|5582.16|5582.16|5581.87|5581.87|0
1640003020000|2021-12-20 12:23:40|5581.89|5581.89|5581.89|5581.89|5581.89|5581.89|5581.89|5581.89|0
1640003030000|2021-12-20 12:23:50|5581.68|5581.68|5580.82|5580.82|5581.68|5581.68|5580.82|5580.82|0
1640003040000|2021-12-20 12:24:00|5580.54|5580.54|5578.79|5578.79|5580.54|5580.54|5578.79|5578.79|0
1640003050000|2021-12-20 12:24:10|5578.76|5578.76|5578.76|5578.76|5578.76|5578.76|5578.76|5578.76|0
1640003060000|2021-12-20 12:24:20|5578.74|5578.74|5578.65|5578.65|5579.01|5579.01|5578.65|5578.65|0
1640003070000|2021-12-20 12:24:30|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|0
1640003080000|2021-12-20 12:24:40|5579.35|5579.35|5580.44|5580.44|5580.44|5580.44|5579.35|5579.35|0
1640003090000|2021-12-20 12:24:50|5579.87|5579.87|5579.8|5579.8|5579.87|5579.87|5579.8|5579.8|0
1640003100000|2021-12-20 12:25:00|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|0
1640003110000|2021-12-20 12:25:10|5579.87|5579.87|5579.92|5579.92|5579.92|5579.92|5579.87|5579.87|0
1640003130000|2021-12-20 12:25:30|5579.89|5579.89|5579.89|5579.89|5579.89|5579.89|5579.89|5579.89|0
1640003140000|2021-12-20 12:25:40|5579.86|5579.86|5579.2|5579.2|5579.86|5579.86|5579.2|5579.2|0
1640003180000|2021-12-20 12:26:20|5578.99|5578.99|5575.64|5575.64|5578.99|5578.99|5575.64|5575.64|0
1640003190000|2021-12-20 12:26:30|5575.21|5575.21|5575.54|5575.54|5575.54|5575.54|5574.97|5574.97|0
1640003200000|2021-12-20 12:26:40|5575.33|5575.33|5575.33|5575.33|5575.33|5575.33|5575.33|5575.33|0
1640003210000|2021-12-20 12:26:50|5575.54|5575.54|5575.52|5575.52|5575.54|5575.54|5575.52|5575.52|0
1640003220000|2021-12-20 12:27:00|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|5575.31|0
1640003240000|2021-12-20 12:27:20|5575.52|5575.52|5575.9|5575.9|5576.19|5576.19|5575.52|5575.52|0
1640003250000|2021-12-20 12:27:30|5575.62|5575.62|5575.62|5575.62|5575.62|5575.62|5575.62|5575.62|0
1640003260000|2021-12-20 12:27:40|5574.98|5574.98|5573.5|5573.5|5574.98|5574.98|5573.5|5573.5|0
1640003270000|2021-12-20 12:27:50|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|5572.86|0
1640003280000|2021-12-20 12:28:00|5572.65|5572.65|5573.51|5573.51|5573.79|5573.79|5572.65|5572.65|0
1640003290000|2021-12-20 12:28:10|5573.42|5573.42|5573.42|5573.42|5573.42|5573.42|5573.42|5573.42|0
1640003320000|2021-12-20 12:28:40|5572.4|5572.4|5571.69|5571.69|5572.4|5572.4|5571.69|5571.69|0
1640003330000|2021-12-20 12:28:50|5571.97|5571.97|5571.99|5571.99|5571.99|5571.99|5571.97|5571.97|0
1640003340000|2021-12-20 12:29:00|5572.28|5572.28|5571.99|5571.99|5572.28|5572.28|5571.99|5571.99|0
1640003350000|2021-12-20 12:29:10|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1640003360000|2021-12-20 12:29:20|5572.04|5572.04|5572.04|5572.04|5572.04|5572.04|5572.04|5572.04|0
1640003370000|2021-12-20 12:29:30|5572.68|5572.68|5573.64|5573.64|5573.64|5573.64|5572.68|5572.68|0
1640003380000|2021-12-20 12:29:40|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|5573.35|0
1640003390000|2021-12-20 12:29:50|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|5572.87|0
1640003400000|2021-12-20 12:30:00|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|0
1640003420000|2021-12-20 12:30:20|5572.3|5572.3|5572.23|5572.23|5572.3|5572.3|5572.23|5572.23|0
1640003430000|2021-12-20 12:30:30|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1640003440000|2021-12-20 12:30:40|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|5572.23|0
1640003450000|2021-12-20 12:30:50|5572.02|5572.02|5571.55|5571.55|5572.31|5572.31|5571.55|5571.55|0
1640003460000|2021-12-20 12:31:00|5572.03|5572.03|5573.2|5573.2|5573.2|5573.2|5572.03|5572.03|0
1640003470000|2021-12-20 12:31:10|5573.68|5573.68|5576.24|5576.24|5576.24|5576.24|5573.68|5573.68|0
1640003480000|2021-12-20 12:31:20|5576.29|5576.29|5575.77|5575.77|5576.29|5576.29|5575.77|5575.77|0
1640003490000|2021-12-20 12:31:30|5575.34|5575.34|5575.34|5575.34|5575.34|5575.34|5575.34|5575.34|0
1640003510000|2021-12-20 12:31:50|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|0
1640003540000|2021-12-20 12:32:20|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1640003550000|2021-12-20 12:32:30|5576.73|5576.73|5576.97|5576.97|5576.97|5576.97|5576.73|5576.73|0
1640003560000|2021-12-20 12:32:40|5576.76|5576.76|5576.78|5576.78|5576.78|5576.78|5576.74|5576.74|0
1640003570000|2021-12-20 12:32:50|5576.79|5576.79|5577.43|5577.43|5577.43|5577.43|5576.79|5576.79|0
1640003580000|2021-12-20 12:33:00|5578|5578|5578|5578|5578|5578|5578|5578|0
1640003610000|2021-12-20 12:33:30|5577.98|5577.98|5578.27|5578.27|5578.27|5578.27|5577.98|5577.98|0
1640003620000|2021-12-20 12:33:40|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|0
1640003630000|2021-12-20 12:33:50|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|5579.32|0
1640003640000|2021-12-20 12:34:00|5578.75|5578.75|5578.12|5578.12|5578.75|5578.75|5577.87|5577.87|0
1640003650000|2021-12-20 12:34:10|5577.91|5577.91|5577.66|5577.66|5577.91|5577.91|5577.66|5577.66|0
1640003660000|2021-12-20 12:34:20|5577.87|5577.87|5577.91|5577.91|5577.91|5577.91|5577.87|5577.87|0
1640003670000|2021-12-20 12:34:30|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|0
1640003680000|2021-12-20 12:34:40|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|5578.84|0
1640003690000|2021-12-20 12:34:50|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|0
1640003700000|2021-12-20 12:35:00|5578.77|5578.77|5579.06|5579.06|5579.06|5579.06|5578.77|5578.77|0
1640003710000|2021-12-20 12:35:10|5579.03|5579.03|5578.6|5578.6|5579.03|5579.03|5578.6|5578.6|0
1640003720000|2021-12-20 12:35:20|5577.46|5577.46|5576.07|5576.07|5577.46|5577.46|5575.79|5575.79|0
1640003730000|2021-12-20 12:35:30|5575.86|5575.86|5575.2|5575.2|5575.86|5575.86|5575.2|5575.2|0
1640003740000|2021-12-20 12:35:40|5575.41|5575.41|5573.9|5573.9|5575.41|5575.41|5573.88|5573.88|0
1640003750000|2021-12-20 12:35:50|5573.66|5573.66|5573.66|5573.66|5573.66|5573.66|5573.38|5573.38|0
1640003770000|2021-12-20 12:36:10|5573.95|5573.95|5574.52|5574.52|5574.52|5574.52|5573.95|5573.95|0
1640003780000|2021-12-20 12:36:20|5575.91|5575.91|5576.45|5576.45|5576.45|5576.45|5575.88|5575.88|0
1640003790000|2021-12-20 12:36:30|5576.87|5576.87|5577.61|5577.61|5577.61|5577.61|5576.87|5576.87|0
1640003800000|2021-12-20 12:36:40|5577.59|5577.59|5577.31|5577.31|5577.59|5577.59|5577.31|5577.31|0
1640003810000|2021-12-20 12:36:50|5577.02|5577.02|5577.29|5577.29|5577.29|5577.29|5576.81|5576.81|0
1640003820000|2021-12-20 12:37:00|5577.57|5577.57|5578.18|5578.18|5578.18|5578.18|5577.57|5577.57|0
1640003830000|2021-12-20 12:37:10|5578.61|5578.61|5580.03|5580.03|5580.03|5580.03|5578.61|5578.61|0
1640003840000|2021-12-20 12:37:20|5579.75|5579.75|5579.96|5579.96|5579.96|5579.96|5579.75|5579.75|0
1640003850000|2021-12-20 12:37:30|5579.68|5579.68|5579.68|5579.68|5579.68|5579.68|5579.68|5579.68|0
1640003860000|2021-12-20 12:37:40|5579.46|5579.46|5577.22|5577.22|5579.46|5579.46|5577.22|5577.22|0
1640003870000|2021-12-20 12:37:50|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|5577.51|0
1640003880000|2021-12-20 12:38:00|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|5577.22|0
1640003890000|2021-12-20 12:38:10|5577.91|5577.91|5578.48|5578.48|5578.48|5578.48|5577.91|5577.91|0
1640003910000|2021-12-20 12:38:30|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|0
1640003920000|2021-12-20 12:38:40|5578.56|5578.56|5578.34|5578.34|5578.56|5578.56|5578.34|5578.34|0
1640003930000|2021-12-20 12:38:50|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|5578.56|0
1640003940000|2021-12-20 12:39:00|5578.84|5578.84|5577.99|5577.99|5578.84|5578.84|5577.99|5577.99|0
1640003950000|2021-12-20 12:39:10|5578.2|5578.2|5578.2|5578.2|5578.2|5578.2|5578.2|5578.2|0
1640003990000|2021-12-20 12:39:50|5577.99|5577.99|5577.99|5577.99|5577.99|5577.99|5577.99|5577.99|0
1640004000000|2021-12-20 12:40:00|5578.27|5578.27|5577.56|5577.56|5578.27|5578.27|5577.56|5577.56|0
1640004010000|2021-12-20 12:40:10|5577.77|5577.77|5577.77|5577.77|5577.77|5577.77|5577.77|5577.77|0
1640004020000|2021-12-20 12:40:20|5577.72|5577.72|5577.27|5577.27|5577.72|5577.72|5577.27|5577.27|0
1640004030000|2021-12-20 12:40:30|5577.24|5577.24|5576.17|5576.17|5577.24|5577.24|5576.17|5576.17|0
1640004040000|2021-12-20 12:40:40|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|0
1640004060000|2021-12-20 12:41:00|5574.97|5574.97|5574.47|5574.47|5574.97|5574.97|5574.47|5574.47|0
1640004070000|2021-12-20 12:41:10|5574.44|5574.44|5574.4|5574.4|5574.44|5574.44|5574.4|5574.4|0
1640004090000|2021-12-20 12:41:30|5574.68|5574.68|5574.35|5574.35|5574.68|5574.68|5574.35|5574.35|0
1640004120000|2021-12-20 12:42:00|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|5574.33|0
1640004130000|2021-12-20 12:42:10|5573.76|5573.76|5573.54|5573.54|5573.76|5573.76|5573.26|5573.26|0
1640004140000|2021-12-20 12:42:20|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|5573.83|0
1640004160000|2021-12-20 12:42:40|5574.04|5574.04|5573.83|5573.83|5574.04|5574.04|5573.83|5573.83|0
1640004170000|2021-12-20 12:42:50|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|5573.78|0
1640004180000|2021-12-20 12:43:00|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|0
1640004210000|2021-12-20 12:43:30|5573.53|5573.53|5573.25|5573.25|5573.53|5573.53|5573.25|5573.25|0
1640004220000|2021-12-20 12:43:40|5572.77|5572.77|5572.77|5572.77|5572.77|5572.77|5572.77|5572.77|0
1640004240000|2021-12-20 12:44:00|5572.75|5572.75|5572.96|5572.96|5572.96|5572.96|5572.75|5572.75|0
1640004250000|2021-12-20 12:44:10|5572.75|5572.75|5573.03|5573.03|5573.03|5573.03|5572.75|5572.75|0
1640004260000|2021-12-20 12:44:20|5572.79|5572.79|5572.3|5572.3|5572.79|5572.79|5572.06|5572.06|0
1640004270000|2021-12-20 12:44:30|5572.58|5572.58|5572.34|5572.34|5572.58|5572.58|5572.34|5572.34|0
1640004280000|2021-12-20 12:44:40|5572.13|5572.13|5571.77|5571.77|5572.13|5572.13|5571.56|5571.56|0
1640004290000|2021-12-20 12:44:50|5571.56|5571.56|5567.89|5567.89|5571.56|5571.56|5567.86|5567.86|0
1640004300000|2021-12-20 12:45:00|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|0
1640004310000|2021-12-20 12:45:10|5568.32|5568.32|5568.32|5568.32|5568.6|5568.6|5568.32|5568.32|0
1640004320000|2021-12-20 12:45:20|5568.23|5568.23|5568.23|5568.23|5568.23|5568.23|5568.23|5568.23|0
1640004330000|2021-12-20 12:45:30|5568.16|5568.16|5568.16|5568.16|5568.16|5568.16|5568.16|5568.16|0
1640004340000|2021-12-20 12:45:40|5568.38|5568.38|5568.86|5568.86|5568.86|5568.86|5568.38|5568.38|0
1640004350000|2021-12-20 12:45:50|5568.57|5568.57|5568.33|5568.33|5568.57|5568.57|5568.33|5568.33|0
1640004360000|2021-12-20 12:46:00|5568.62|5568.62|5569.88|5569.88|5569.88|5569.88|5568.62|5568.62|0
1640004370000|2021-12-20 12:46:10|5569.94|5569.94|5571.63|5571.63|5572.08|5572.08|5569.94|5569.94|0
1640004380000|2021-12-20 12:46:20|5571.91|5571.91|5571.63|5571.63|5571.91|5571.91|5571.63|5571.63|0
1640004390000|2021-12-20 12:46:30|5571.2|5571.2|5570.89|5570.89|5571.41|5571.41|5570.89|5570.89|0
1640004400000|2021-12-20 12:46:40|5571.1|5571.1|5571.1|5571.1|5571.1|5571.1|5571.1|5571.1|0
1640004410000|2021-12-20 12:46:50|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|0
1640004420000|2021-12-20 12:47:00|5570.33|5570.33|5568.09|5568.09|5570.33|5570.33|5567.67|5567.67|0
1640004430000|2021-12-20 12:47:10|5567.81|5567.81|5567.35|5567.35|5568.09|5568.09|5567.14|5567.14|0
1640004440000|2021-12-20 12:47:20|5567.07|5567.07|5568.05|5568.05|5568.05|5568.05|5566.86|5566.86|0
1640004460000|2021-12-20 12:47:40|5567.62|5567.62|5567.38|5567.38|5567.62|5567.62|5567.38|5567.38|0
1640004470000|2021-12-20 12:47:50|5567.1|5567.1|5565.02|5565.02|5567.1|5567.1|5565.02|5565.02|0
1640004480000|2021-12-20 12:48:00|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|5564.74|0
1640004490000|2021-12-20 12:48:10|5565.43|5565.43|5566.64|5566.64|5566.64|5566.64|5565.43|5565.43|0
1640004500000|2021-12-20 12:48:20|5567.21|5567.21|5567.93|5567.93|5568.21|5568.21|5566.92|5566.92|0
1640004510000|2021-12-20 12:48:30|5568.17|5568.17|5568.6|5568.6|5569.17|5569.17|5568.17|5568.17|0
1640004520000|2021-12-20 12:48:40|5568.1|5568.1|5567.67|5567.67|5568.1|5568.1|5567.67|5567.67|0
1640004530000|2021-12-20 12:48:50|5567.19|5567.19|5567.19|5567.19|5567.19|5567.19|5567.19|5567.19|0
1640004540000|2021-12-20 12:49:00|5566.95|5566.95|5567.52|5567.52|5567.52|5567.52|5566.95|5566.95|0
1640004570000|2021-12-20 12:49:30|5568.16|5568.16|5569.57|5569.57|5569.57|5569.57|5568.16|5568.16|0
1640004580000|2021-12-20 12:49:40|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|5569.33|0
1640004590000|2021-12-20 12:49:50|5568.76|5568.76|5569.83|5569.83|5569.83|5569.83|5568.76|5568.76|0
1640004600000|2021-12-20 12:50:00|5569.62|5569.62|5569.1|5569.1|5569.62|5569.62|5569.1|5569.1|0
1640004610000|2021-12-20 12:50:10|5569.34|5569.34|5568.1|5568.1|5569.34|5569.34|5568.1|5568.1|0
1640004620000|2021-12-20 12:50:20|5567.82|5567.82|5567.56|5567.56|5567.82|5567.82|5567.56|5567.56|0
1640004630000|2021-12-20 12:50:30|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1640004640000|2021-12-20 12:50:40|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|5567.48|0
1640004660000|2021-12-20 12:51:00|5566.79|5566.79|5567.94|5567.94|5567.94|5567.94|5566.79|5566.79|0
1640004670000|2021-12-20 12:51:10|5568.3|5568.3|5568.87|5568.87|5568.87|5568.87|5568.01|5568.01|0
1640004680000|2021-12-20 12:51:20|5568.3|5568.3|5567.87|5567.87|5568.3|5568.3|5567.59|5567.59|0
1640004690000|2021-12-20 12:51:30|5568.16|5568.16|5567.87|5567.87|5568.16|5568.16|5567.87|5567.87|0
1640004700000|2021-12-20 12:51:40|5567.59|5567.59|5567.87|5567.87|5567.87|5567.87|5567.59|5567.59|0
1640004710000|2021-12-20 12:51:50|5568.08|5568.08|5568.08|5568.08|5568.08|5568.08|5568.08|5568.08|0
1640004720000|2021-12-20 12:52:00|5567.12|5567.12|5568.1|5568.1|5568.1|5568.1|5567.12|5567.12|0
1640004730000|2021-12-20 12:52:10|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|5567.81|0
1640004740000|2021-12-20 12:52:20|5567.6|5567.6|5567.29|5567.29|5567.6|5567.6|5567.29|5567.29|0
1640004750000|2021-12-20 12:52:30|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|0
1640004760000|2021-12-20 12:52:40|5566.84|5566.84|5566.1|5566.1|5566.84|5566.84|5566.1|5566.1|0
1640004770000|2021-12-20 12:52:50|5566.31|5566.31|5566.6|5566.6|5566.6|5566.6|5566.31|5566.31|0
1640004780000|2021-12-20 12:53:00|5566.12|5566.12|5566.54|5566.54|5566.83|5566.83|5566.12|5566.12|0
1640004790000|2021-12-20 12:53:10|5566.51|5566.51|5566.78|5566.78|5566.99|5566.99|5566.51|5566.51|0
1640004800000|2021-12-20 12:53:20|5567.07|5567.07|5566.85|5566.85|5567.07|5567.07|5566.85|5566.85|0
1640004810000|2021-12-20 12:53:30|5567.58|5567.58|5567.61|5567.61|5567.61|5567.61|5567.58|5567.58|0
1640004820000|2021-12-20 12:53:40|5568.06|5568.06|5567.85|5567.85|5568.06|5568.06|5567.85|5567.85|0
1640004830000|2021-12-20 12:53:50|5568.13|5568.13|5568.42|5568.42|5568.66|5568.66|5568.13|5568.13|0
1640004840000|2021-12-20 12:54:00|5567.94|5567.94|5566.94|5566.94|5567.94|5567.94|5566.94|5566.94|0
1640004850000|2021-12-20 12:54:10|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|0
1640004860000|2021-12-20 12:54:20|5564.6|5564.6|5564.15|5564.15|5564.6|5564.6|5562.89|5562.89|0
1640004870000|2021-12-20 12:54:30|5563.91|5563.91|5563.53|5563.53|5563.91|5563.91|5563.53|5563.53|0
1640004880000|2021-12-20 12:54:40|5563.24|5563.24|5563.25|5563.25|5563.25|5563.25|5563.24|5563.24|0
1640004890000|2021-12-20 12:54:50|5563.46|5563.46|5564.94|5564.94|5564.94|5564.94|5563.46|5563.46|0
1640004900000|2021-12-20 12:55:00|5564.7|5564.7|5565.2|5565.2|5565.2|5565.2|5564.7|5564.7|0
1640004910000|2021-12-20 12:55:10|5565.68|5565.68|5566.34|5566.34|5566.34|5566.34|5565.68|5565.68|0
1640004920000|2021-12-20 12:55:20|5566.36|5566.36|5564.67|5564.67|5566.36|5566.36|5564.67|5564.67|0
1640004940000|2021-12-20 12:55:40|5564.89|5564.89|5564.89|5564.89|5564.89|5564.89|5564.89|5564.89|0
1640004950000|2021-12-20 12:55:50|5564.88|5564.88|5565.48|5565.48|5565.48|5565.48|5564.88|5564.88|0
1640004960000|2021-12-20 12:56:00|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|0
1640004970000|2021-12-20 12:56:10|5566.43|5566.43|5566.19|5566.19|5566.43|5566.43|5566.19|5566.19|0
1640004990000|2021-12-20 12:56:30|5565.98|5565.98|5567.6|5567.6|5567.6|5567.6|5565.98|5565.98|0
1640005000000|2021-12-20 12:56:40|5567.32|5567.32|5566.97|5566.97|5567.32|5567.32|5566.97|5566.97|0
1640005010000|2021-12-20 12:56:50|5567.26|5567.26|5567.02|5567.02|5567.26|5567.26|5567.02|5567.02|0
1640005020000|2021-12-20 12:57:00|5567.3|5567.3|5566.54|5566.54|5567.3|5567.3|5566.54|5566.54|0
1640005040000|2021-12-20 12:57:20|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|5566.75|0
1640005050000|2021-12-20 12:57:30|5566.99|5566.99|5567.4|5567.4|5567.4|5567.4|5566.49|5566.49|0
1640005060000|2021-12-20 12:57:40|5567.28|5567.28|5566.78|5566.78|5567.28|5567.28|5566.78|5566.78|0
1640005070000|2021-12-20 12:57:50|5566.56|5566.56|5566.28|5566.28|5566.56|5566.56|5566.28|5566.28|0
1640005080000|2021-12-20 12:58:00|5565.8|5565.8|5565.8|5565.8|5566.08|5566.08|5565.8|5565.8|0
1640005090000|2021-12-20 12:58:10|5566.28|5566.28|5566.56|5566.56|5566.56|5566.56|5566.28|5566.28|0
1640005110000|2021-12-20 12:58:30|5566.28|5566.28|5566.28|5566.28|5566.28|5566.28|5566.28|5566.28|0
1640005130000|2021-12-20 12:58:50|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|5566.07|0
1640005140000|2021-12-20 12:59:00|5566.28|5566.28|5565.8|5565.8|5566.28|5566.28|5565.8|5565.8|0
1640005150000|2021-12-20 12:59:10|5565.37|5565.37|5565.15|5565.15|5565.37|5565.37|5565.09|5565.09|0
1640005160000|2021-12-20 12:59:20|5565.43|5565.43|5565.43|5565.43|5565.72|5565.72|5565.43|5565.43|0
1640005170000|2021-12-20 12:59:30|5565.45|5565.45|5565.46|5565.46|5565.46|5565.46|5565.45|5565.45|0
1640005180000|2021-12-20 12:59:40|5565.18|5565.18|5564.47|5564.47|5565.18|5565.18|5564.47|5564.47|0
1640005190000|2021-12-20 12:59:50|5563.74|5563.74|5563.46|5563.46|5563.74|5563.74|5563.46|5563.46|0
1640005200000|2021-12-20 13:00:00|5563.74|5563.74|5567.66|5567.66|5567.66|5567.66|5563.74|5563.74|0
1640005210000|2021-12-20 13:00:10|5568.44|5568.44|5569.42|5569.42|5570.03|5570.03|5568.44|5568.44|0
1640005230000|2021-12-20 13:00:30|5570.63|5570.63|5571.08|5571.08|5571.08|5571.08|5570.63|5570.63|0
1640005240000|2021-12-20 13:00:40|5571.11|5571.11|5573.73|5573.73|5573.73|5573.73|5571.11|5571.11|0
1640005250000|2021-12-20 13:00:50|5574.21|5574.21|5575.25|5575.25|5575.25|5575.25|5574.21|5574.21|0
1640005260000|2021-12-20 13:01:00|5575.5|5575.5|5575.21|5575.21|5575.5|5575.5|5574.97|5574.97|0
1640005270000|2021-12-20 13:01:10|5575.69|5575.69|5574.96|5574.96|5576.4|5576.4|5574.96|5574.96|0
1640005280000|2021-12-20 13:01:20|5575.25|5575.25|5575.82|5575.82|5575.82|5575.82|5575.25|5575.25|0
1640005290000|2021-12-20 13:01:30|5575.53|5575.53|5577.56|5577.56|5577.56|5577.56|5575.25|5575.25|0
1640005300000|2021-12-20 13:01:40|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|5576.78|0
1640005310000|2021-12-20 13:01:50|5575.82|5575.82|5574.49|5574.49|5575.82|5575.82|5574.49|5574.49|0
1640005320000|2021-12-20 13:02:00|5574.01|5574.01|5573.02|5573.02|5574.01|5574.01|5573.02|5573.02|0
1640005330000|2021-12-20 13:02:10|5572.99|5572.99|5570.01|5570.01|5572.99|5572.99|5570.01|5570.01|0
1640005340000|2021-12-20 13:02:20|5570.25|5570.25|5570.25|5570.25|5570.25|5570.25|5570.25|5570.25|0
1640005350000|2021-12-20 13:02:30|5570.2|5570.2|5569.96|5569.96|5570.2|5570.2|5569.96|5569.96|0
1640005360000|2021-12-20 13:02:40|5570.17|5570.17|5570.1|5570.1|5570.17|5570.17|5570.09|5570.09|0
1640005370000|2021-12-20 13:02:50|5570.39|5570.39|5570.89|5570.89|5570.96|5570.96|5570.39|5570.39|0
1640005380000|2021-12-20 13:03:00|5571.61|5571.61|5572.18|5572.18|5572.18|5572.18|5571.61|5571.61|0
1640005390000|2021-12-20 13:03:10|5571.4|5571.4|5570.81|5570.81|5571.4|5571.4|5570.81|5570.81|0
1640005400000|2021-12-20 13:03:20|5571.38|5571.38|5571.1|5571.1|5571.38|5571.38|5571.1|5571.1|0
1640005410000|2021-12-20 13:03:30|5571.34|5571.34|5571.41|5571.41|5571.41|5571.41|5571.34|5571.34|0
1640005440000|2021-12-20 13:04:00|5571.98|5571.98|5573.1|5573.1|5573.1|5573.1|5571.98|5571.98|0
1640005450000|2021-12-20 13:04:10|5573.38|5573.38|5573.81|5573.81|5573.81|5573.81|5573.38|5573.38|0
1640005460000|2021-12-20 13:04:20|5574.38|5574.38|5574.8|5574.8|5574.8|5574.8|5574.38|5574.38|0
1640005470000|2021-12-20 13:04:30|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|0
1640005480000|2021-12-20 13:04:40|5575.95|5575.95|5575.93|5575.93|5575.95|5575.95|5575.22|5575.22|0
1640005500000|2021-12-20 13:05:00|5575.5|5575.5|5575.02|5575.02|5575.5|5575.5|5575.02|5575.02|0
1640005510000|2021-12-20 13:05:10|5574.17|5574.17|5574.03|5574.03|5574.74|5574.74|5574.03|5574.03|0
1640005520000|2021-12-20 13:05:20|5573.74|5573.74|5575.27|5575.27|5575.56|5575.56|5573.74|5573.74|0
1640005530000|2021-12-20 13:05:30|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|0
1640005540000|2021-12-20 13:05:40|5574.7|5574.7|5575.2|5575.2|5575.2|5575.2|5574.42|5574.42|0
1640005550000|2021-12-20 13:05:50|5574.92|5574.92|5573.46|5573.46|5574.92|5574.92|5573.46|5573.46|0
1640005560000|2021-12-20 13:06:00|5573.74|5573.74|5573.24|5573.24|5573.74|5573.74|5573.24|5573.24|0
1640005570000|2021-12-20 13:06:10|5572.96|5572.96|5573.24|5573.24|5573.24|5573.24|5572.96|5572.96|0
1640005590000|2021-12-20 13:06:30|5572.1|5572.1|5572.46|5572.46|5572.46|5572.46|5572.1|5572.1|0
1640005610000|2021-12-20 13:06:50|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|5572.18|0
1640005620000|2021-12-20 13:07:00|5572.46|5572.46|5570.4|5570.4|5572.46|5572.46|5570.11|5570.11|0
1640005630000|2021-12-20 13:07:10|5570.37|5570.37|5568.24|5568.24|5570.37|5570.37|5568.24|5568.24|0
1640005640000|2021-12-20 13:07:20|5568.52|5568.52|5566.11|5566.11|5568.52|5568.52|5565.82|5565.82|0
1640005650000|2021-12-20 13:07:30|5566.32|5566.32|5566.04|5566.04|5566.32|5566.32|5566.04|5566.04|0
1640005660000|2021-12-20 13:07:40|5566.05|5566.05|5565.63|5565.63|5566.05|5566.05|5565.63|5565.63|0
1640005670000|2021-12-20 13:07:50|5565.42|5565.42|5564.95|5564.95|5565.42|5565.42|5564.95|5564.95|0
1640005680000|2021-12-20 13:08:00|5564.92|5564.92|5564.35|5564.35|5565.2|5565.2|5563.78|5563.78|0
1640005690000|2021-12-20 13:08:10|5564.63|5564.63|5563.21|5563.21|5565.2|5565.2|5563.21|5563.21|0
1640005700000|2021-12-20 13:08:20|5563.49|5563.49|5563.41|5563.41|5564.06|5564.06|5562.27|5562.27|0
1640005710000|2021-12-20 13:08:30|5563.13|5563.13|5562.63|5562.63|5563.13|5563.13|5562.63|5562.63|0
1640005720000|2021-12-20 13:08:40|5562.13|5562.13|5561.15|5561.15|5562.13|5562.13|5560.91|5560.91|0
1640005730000|2021-12-20 13:08:50|5561.73|5561.73|5561.44|5561.44|5561.73|5561.73|5561.15|5561.15|0
1640005740000|2021-12-20 13:09:00|5562.11|5562.11|5563.46|5563.46|5563.46|5563.46|5562.11|5562.11|0
1640005750000|2021-12-20 13:09:10|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|5562.32|0
1640005770000|2021-12-20 13:09:30|5562.11|5562.11|5562.39|5562.39|5562.39|5562.39|5562.11|5562.11|0
1640005780000|2021-12-20 13:09:40|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1640005790000|2021-12-20 13:09:50|5563.08|5563.08|5562.78|5562.78|5564.35|5564.35|5562.78|5562.78|0
1640005800000|2021-12-20 13:10:00|5563.35|5563.35|5563.92|5563.92|5563.92|5563.92|5562.78|5562.78|0
1640005810000|2021-12-20 13:10:10|5564.69|5564.69|5565.17|5565.17|5565.26|5565.26|5564.69|5564.69|0
1640005820000|2021-12-20 13:10:20|5564.31|5564.31|5565.95|5565.95|5566.31|5566.31|5564.31|5564.31|0
1640005830000|2021-12-20 13:10:30|5565.66|5565.66|5566.14|5566.14|5566.23|5566.23|5565.66|5565.66|0
1640005840000|2021-12-20 13:10:40|5566.17|5566.17|5566.17|5566.17|5566.17|5566.17|5566.17|5566.17|0
1640005850000|2021-12-20 13:10:50|5566.46|5566.46|5566.46|5566.46|5566.46|5566.46|5566.46|5566.46|0
1640005860000|2021-12-20 13:11:00|5566.94|5566.94|5566.47|5566.47|5566.97|5566.97|5566.18|5566.18|0
1640005870000|2021-12-20 13:11:10|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|0
1640005900000|2021-12-20 13:11:40|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|5566.54|0
1640005910000|2021-12-20 13:11:50|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|5566.26|0
1640005920000|2021-12-20 13:12:00|5566.47|5566.47|5566.21|5566.21|5566.47|5566.47|5566.13|5566.13|0
1640005930000|2021-12-20 13:12:10|5564.19|5564.19|5564.55|5564.55|5564.55|5564.55|5563.98|5563.98|0
1640005940000|2021-12-20 13:12:20|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1640005950000|2021-12-20 13:12:30|5563.48|5563.48|5563.77|5563.77|5563.77|5563.77|5563.48|5563.48|0
1640005960000|2021-12-20 13:12:40|5564.34|5564.34|5565.84|5565.84|5565.84|5565.84|5564.34|5564.34|0
1640005970000|2021-12-20 13:12:50|5565.27|5565.27|5564.51|5564.51|5565.27|5565.27|5564.51|5564.51|0
1640005980000|2021-12-20 13:13:00|5564.79|5564.79|5566.12|5566.12|5566.12|5566.12|5564.79|5564.79|0
1640005990000|2021-12-20 13:13:10|5566.37|5566.37|5565.01|5565.01|5566.37|5566.37|5565.01|5565.01|0
1640006000000|2021-12-20 13:13:20|5565.3|5565.3|5566|5566|5566|5566|5564.74|5564.74|0
1640006010000|2021-12-20 13:13:30|5566.29|5566.29|5566.29|5566.29|5566.29|5566.29|5566.29|5566.29|0
1640006020000|2021-12-20 13:13:40|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|0
1640006030000|2021-12-20 13:13:50|5565.08|5565.08|5565.08|5565.08|5565.08|5565.08|5565.08|5565.08|0
1640006040000|2021-12-20 13:14:00|5565.65|5565.65|5565.37|5565.37|5565.65|5565.65|5565.37|5565.37|0
1640006050000|2021-12-20 13:14:10|5564.64|5564.64|5565.36|5565.36|5565.93|5565.93|5564.64|5564.64|0
1640006060000|2021-12-20 13:14:20|5565.14|5565.14|5565.12|5565.12|5565.41|5565.41|5565.12|5565.12|0
1640006070000|2021-12-20 13:14:30|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|5565.55|0
1640006080000|2021-12-20 13:14:40|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|0
1640006090000|2021-12-20 13:14:50|5565.65|5565.65|5567.01|5567.01|5567.01|5567.01|5565.65|5565.65|0
1640006100000|2021-12-20 13:15:00|5566.73|5566.73|5567.04|5567.04|5567.04|5567.04|5566.73|5566.73|0
1640006110000|2021-12-20 13:15:10|5566.47|5566.47|5566.47|5566.47|5567.04|5567.04|5566.47|5566.47|0
1640006120000|2021-12-20 13:15:20|5566.23|5566.23|5566.23|5566.23|5566.51|5566.51|5565.94|5565.94|0
1640006130000|2021-12-20 13:15:30|5565.66|5565.66|5565.94|5565.94|5565.94|5565.94|5565.66|5565.66|0
1640006150000|2021-12-20 13:15:50|5566.23|5566.23|5566.23|5566.23|5566.51|5566.51|5566.23|5566.23|0
1640006160000|2021-12-20 13:16:00|5565.56|5565.56|5565.28|5565.28|5565.56|5565.56|5565.28|5565.28|0
1640006170000|2021-12-20 13:16:10|5565.85|5565.85|5565.08|5565.08|5565.85|5565.85|5564.99|5564.99|0
1640006200000|2021-12-20 13:16:40|5565.11|5565.11|5565.18|5565.18|5565.39|5565.39|5565.11|5565.11|0
1640006210000|2021-12-20 13:16:50|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|0
1640006220000|2021-12-20 13:17:00|5566.4|5566.4|5566.61|5566.61|5566.61|5566.61|5566.4|5566.4|0
1640006230000|2021-12-20 13:17:10|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|0
1640006240000|2021-12-20 13:17:20|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|5565.9|0
1640006250000|2021-12-20 13:17:30|5565.48|5565.48|5563.99|5563.99|5565.48|5565.48|5563.99|5563.99|0
1640006260000|2021-12-20 13:17:40|5563.75|5563.75|5563.75|5563.75|5563.75|5563.75|5563.75|5563.75|0
1640006270000|2021-12-20 13:17:50|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1640006280000|2021-12-20 13:18:00|5563.99|5563.99|5565.31|5565.31|5565.31|5565.31|5563.78|5563.78|0
1640006290000|2021-12-20 13:18:10|5565.52|5565.52|5566.09|5566.09|5566.09|5566.09|5565.52|5565.52|0
1640006310000|2021-12-20 13:18:30|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|0
1640006320000|2021-12-20 13:18:40|5564.97|5564.97|5564.76|5564.76|5564.97|5564.97|5564.76|5564.76|0
1640006340000|2021-12-20 13:19:00|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|0
1640006370000|2021-12-20 13:19:30|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|5566.61|0
1640006380000|2021-12-20 13:19:40|5566.67|5566.67|5566.36|5566.36|5566.67|5566.67|5566.36|5566.36|0
1640006390000|2021-12-20 13:19:50|5566.41|5566.41|5565.71|5565.71|5566.41|5566.41|5565.71|5565.71|0
1640006400000|2021-12-20 13:20:00|5565.43|5565.43|5565.71|5565.71|5565.71|5565.71|5565.43|5565.43|0
1640006410000|2021-12-20 13:20:10|5565.5|5565.5|5564.97|5564.97|5565.5|5565.5|5564.69|5564.69|0
1640006420000|2021-12-20 13:20:20|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|5565.74|0
1640006440000|2021-12-20 13:20:40|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|0
1640006460000|2021-12-20 13:21:00|5564.93|5564.93|5564.93|5564.93|5564.93|5564.93|5564.93|5564.93|0
1640006470000|2021-12-20 13:21:10|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|5564.21|0
1640006480000|2021-12-20 13:21:20|5564.69|5564.69|5564.69|5564.69|5564.69|5564.69|5564.69|5564.69|0
1640006490000|2021-12-20 13:21:30|5564.97|5564.97|5563.65|5563.65|5564.97|5564.97|5563.65|5563.65|0
1640006500000|2021-12-20 13:21:40|5564.22|5564.22|5564.67|5564.67|5564.96|5564.96|5564.22|5564.22|0
1640006510000|2021-12-20 13:21:50|5565.81|5565.81|5564.67|5564.67|5565.81|5565.81|5564.39|5564.39|0
1640006520000|2021-12-20 13:22:00|5565.31|5565.31|5566.03|5566.03|5566.03|5566.03|5564.53|5564.53|0
1640006530000|2021-12-20 13:22:10|5566.04|5566.04|5566.08|5566.08|5566.08|5566.08|5565.76|5565.76|0
1640006540000|2021-12-20 13:22:20|5565.6|5565.6|5564.36|5564.36|5565.6|5565.6|5564.36|5564.36|0
1640006550000|2021-12-20 13:22:30|5563.38|5563.38|5562.6|5562.6|5563.38|5563.38|5562.6|5562.6|0
1640006560000|2021-12-20 13:22:40|5562.54|5562.54|5562.52|5562.52|5562.54|5562.54|5562.52|5562.52|0
1640006570000|2021-12-20 13:22:50|5562.73|5562.73|5563.02|5563.02|5563.02|5563.02|5562.73|5562.73|0
1640006580000|2021-12-20 13:23:00|5563.05|5563.05|5566.63|5566.63|5566.63|5566.63|5563.05|5563.05|0
1640006590000|2021-12-20 13:23:10|5566.34|5566.34|5564.67|5564.67|5566.91|5566.91|5564.46|5564.46|0
1640006600000|2021-12-20 13:23:20|5564.88|5564.88|5564.88|5564.88|5564.88|5564.88|5564.88|5564.88|0
1640006610000|2021-12-20 13:23:30|5565.74|5565.74|5565.55|5565.55|5565.74|5565.74|5565.55|5565.55|0
1640006620000|2021-12-20 13:23:40|5564.7|5564.7|5564.1|5564.1|5564.7|5564.7|5563.55|5563.55|0
1640006630000|2021-12-20 13:23:50|5563.89|5563.89|5563.31|5563.31|5563.89|5563.89|5563.31|5563.31|0
1640006640000|2021-12-20 13:24:00|5563.52|5563.52|5563.59|5563.59|5563.59|5563.59|5563.52|5563.52|0
1640006650000|2021-12-20 13:24:10|5564.29|5564.29|5563.55|5563.55|5564.57|5564.57|5563.55|5563.55|0
1640006660000|2021-12-20 13:24:20|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.05|5563.05|0
1640006670000|2021-12-20 13:24:30|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1640006690000|2021-12-20 13:24:50|5563.67|5563.67|5564.24|5564.24|5564.24|5564.24|5563.67|5563.67|0
1640006700000|2021-12-20 13:25:00|5564.48|5564.48|5563.93|5563.93|5564.48|5564.48|5563.93|5563.93|0
1640006720000|2021-12-20 13:25:20|5563.21|5563.21|5564.21|5564.21|5564.49|5564.49|5563.21|5563.21|0
1640006730000|2021-12-20 13:25:30|5563.64|5563.64|5564.21|5564.21|5564.21|5564.21|5563.64|5563.64|0
1640006740000|2021-12-20 13:25:40|5565.17|5565.17|5565.13|5565.13|5565.7|5565.7|5565.13|5565.13|0
1640006750000|2021-12-20 13:25:50|5565.41|5565.41|5565.13|5565.13|5565.98|5565.98|5564.84|5564.84|0
1640006760000|2021-12-20 13:26:00|5565.41|5565.41|5564.84|5564.84|5565.41|5565.41|5564.84|5564.84|0
1640006770000|2021-12-20 13:26:10|5565.13|5565.13|5565.41|5565.41|5565.41|5565.41|5565.13|5565.13|0
1640006780000|2021-12-20 13:26:20|5564.93|5564.93|5564.65|5564.65|5565.22|5565.22|5564.65|5564.65|0
1640006790000|2021-12-20 13:26:30|5564.86|5564.86|5567.09|5567.09|5567.09|5567.09|5564.86|5564.86|0
1640006800000|2021-12-20 13:26:40|5567.31|5567.31|5569.62|5569.62|5569.62|5569.62|5567.31|5567.31|0
1640006810000|2021-12-20 13:26:50|5570.19|5570.19|5569.91|5569.91|5570.19|5570.19|5569.91|5569.91|0
1640006820000|2021-12-20 13:27:00|5569.34|5569.34|5569.05|5569.05|5569.34|5569.34|5568.77|5568.77|0
1640006840000|2021-12-20 13:27:20|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|5568.63|0
1640006850000|2021-12-20 13:27:30|5568.06|5568.06|5567.77|5567.77|5568.06|5568.06|5567.77|5567.77|0
1640006860000|2021-12-20 13:27:40|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|0
1640006870000|2021-12-20 13:27:50|5566.62|5566.62|5566.62|5566.62|5566.62|5566.62|5566.62|5566.62|0
1640006880000|2021-12-20 13:28:00|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|5566.38|0
1640006890000|2021-12-20 13:28:10|5566.95|5566.95|5567|5567|5567|5567|5566.95|5566.95|0
1640006900000|2021-12-20 13:28:20|5567.29|5567.29|5566.86|5566.86|5567.57|5567.57|5566.86|5566.86|0
1640006920000|2021-12-20 13:28:40|5567.43|5567.43|5564.43|5564.43|5567.43|5567.43|5564.43|5564.43|0
1640006930000|2021-12-20 13:28:50|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.64|5564.64|0
1640006940000|2021-12-20 13:29:00|5564.82|5564.82|5562.01|5562.01|5564.82|5564.82|5562.01|5562.01|0
1640006950000|2021-12-20 13:29:10|5562.58|5562.58|5562.36|5562.36|5562.58|5562.58|5562.36|5562.36|0
1640006960000|2021-12-20 13:29:20|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|0
1640006970000|2021-12-20 13:29:30|5562.36|5562.36|5562.36|5562.36|5562.36|5562.36|5562.36|5562.36|0
1640006980000|2021-12-20 13:29:40|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|0
1640006990000|2021-12-20 13:29:50|5562.08|5562.08|5561.79|5561.79|5562.08|5562.08|5561.37|5561.37|0
1640007000000|2021-12-20 13:30:00|5561.58|5561.58|5563.03|5563.03|5563.03|5563.03|5561.58|5561.58|0
1640007010000|2021-12-20 13:30:10|5562.82|5562.82|5562.2|5562.2|5562.82|5562.82|5562.2|5562.2|0
1640007020000|2021-12-20 13:30:20|5562.77|5562.77|5562.49|5562.49|5562.77|5562.77|5562.49|5562.49|0
1640007040000|2021-12-20 13:30:40|5562.7|5562.7|5563.27|5563.27|5563.27|5563.27|5562.7|5562.7|0
1640007050000|2021-12-20 13:30:50|5563.75|5563.75|5563.39|5563.39|5563.96|5563.96|5563.39|5563.39|0
1640007060000|2021-12-20 13:31:00|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|5563.96|0
1640007080000|2021-12-20 13:31:20|5562.82|5562.82|5562.61|5562.61|5562.82|5562.82|5562.61|5562.61|0
1640007090000|2021-12-20 13:31:30|5563.18|5563.18|5563.89|5563.89|5563.89|5563.89|5563.18|5563.18|0
1640007100000|2021-12-20 13:31:40|5564.18|5564.18|5563.18|5563.18|5564.18|5564.18|5563.18|5563.18|0
1640007110000|2021-12-20 13:31:50|5562.9|5562.9|5562.2|5562.2|5562.9|5562.9|5562.2|5562.2|0
1640007130000|2021-12-20 13:32:10|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.09|5564.09|0
1640007150000|2021-12-20 13:32:30|5564.13|5564.13|5564.13|5564.13|5564.13|5564.13|5564.13|5564.13|0
1640007160000|2021-12-20 13:32:40|5563.85|5563.85|5563.35|5563.35|5563.85|5563.85|5563.35|5563.35|0
1640007170000|2021-12-20 13:32:50|5563.14|5563.14|5563.08|5563.08|5563.14|5563.14|5563.08|5563.08|0
1640007180000|2021-12-20 13:33:00|5562.6|5562.6|5562.24|5562.24|5562.6|5562.6|5562.24|5562.24|0
1640007190000|2021-12-20 13:33:10|5561.71|5561.71|5561.26|5561.26|5561.71|5561.71|5561.26|5561.26|0
1640007220000|2021-12-20 13:33:40|5561.54|5561.54|5561.54|5561.54|5561.54|5561.54|5561.54|5561.54|0
1640007230000|2021-12-20 13:33:50|5561.75|5561.75|5561.75|5561.75|5561.75|5561.75|5561.75|5561.75|0
1640007240000|2021-12-20 13:34:00|5562.23|5562.23|5562.23|5562.23|5562.23|5562.23|5562.23|5562.23|0
1640007250000|2021-12-20 13:34:10|5562.26|5562.26|5562.26|5562.26|5562.26|5562.26|5562.26|5562.26|0
1640007260000|2021-12-20 13:34:20|5562.9|5562.9|5562.9|5562.9|5562.9|5562.9|5562.9|5562.9|0
1640007280000|2021-12-20 13:34:40|5564.05|5564.05|5564.83|5564.83|5565.11|5565.11|5564.05|5564.05|0
1640007300000|2021-12-20 13:35:00|5563.97|5563.97|5564.26|5564.26|5564.54|5564.54|5563.97|5563.97|0
1640007310000|2021-12-20 13:35:10|5564.54|5564.54|5565.76|5565.76|5565.76|5565.76|5564.54|5564.54|0
1640007320000|2021-12-20 13:35:20|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|0
1640007330000|2021-12-20 13:35:30|5565.67|5565.67|5566.24|5566.24|5566.24|5566.24|5565.67|5565.67|0
1640007340000|2021-12-20 13:35:40|5567.1|5567.1|5567.38|5567.38|5567.38|5567.38|5567.1|5567.1|0
1640007350000|2021-12-20 13:35:50|5566.19|5566.19|5564.64|5564.64|5566.19|5566.19|5564.64|5564.64|0
1640007360000|2021-12-20 13:36:00|5564.93|5564.93|5565.07|5565.07|5565.07|5565.07|5564.5|5564.5|0
1640007370000|2021-12-20 13:36:10|5565.71|5565.71|5565.47|5565.47|5565.71|5565.71|5565.47|5565.47|0
1640007380000|2021-12-20 13:36:20|5565.68|5565.68|5566.18|5566.18|5566.18|5566.18|5565.68|5565.68|0
1640007390000|2021-12-20 13:36:30|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|0
1640007410000|2021-12-20 13:36:50|5564.83|5564.83|5562.84|5562.84|5564.83|5564.83|5562.84|5562.84|0
1640007420000|2021-12-20 13:37:00|5562.81|5562.81|5562.87|5562.87|5563.08|5563.08|5562.38|5562.38|0
1640007430000|2021-12-20 13:37:10|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|5562.85|0
1640007460000|2021-12-20 13:37:40|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|0
1640007470000|2021-12-20 13:37:50|5563.64|5563.64|5563.9|5563.9|5563.9|5563.9|5563.61|5563.61|0
1640007480000|2021-12-20 13:38:00|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|0
1640007500000|2021-12-20 13:38:20|5563.87|5563.87|5563.91|5563.91|5563.91|5563.91|5563.87|5563.87|0
1640007510000|2021-12-20 13:38:30|5564.33|5564.33|5564.62|5564.62|5564.62|5564.62|5564.33|5564.33|0
1640007530000|2021-12-20 13:38:50|5564.83|5564.83|5564.83|5564.83|5564.83|5564.83|5564.83|5564.83|0
1640007540000|2021-12-20 13:39:00|5565.07|5565.07|5565.31|5565.31|5565.31|5565.31|5565.07|5565.07|0
1640007550000|2021-12-20 13:39:10|5564.83|5564.83|5565.11|5565.11|5565.11|5565.11|5564.83|5564.83|0
1640007560000|2021-12-20 13:39:20|5565.35|5565.35|5565.64|5565.64|5565.64|5565.64|5565.35|5565.35|0
1640007570000|2021-12-20 13:39:30|5565.88|5565.88|5565.88|5565.88|5565.88|5565.88|5565.88|5565.88|0
1640007580000|2021-12-20 13:39:40|5566.41|5566.41|5567.19|5567.19|5567.19|5567.19|5566.41|5566.41|0
1640007590000|2021-12-20 13:39:50|5567.43|5567.43|5567.9|5567.9|5567.9|5567.9|5567.43|5567.43|0
1640007600000|2021-12-20 13:40:00|5567.69|5567.69|5567.9|5567.9|5567.9|5567.9|5567.69|5567.69|0
1640007620000|2021-12-20 13:40:20|5568.12|5568.12|5568.81|5568.81|5568.81|5568.81|5568.12|5568.12|0
1640007630000|2021-12-20 13:40:30|5569.05|5569.05|5568.84|5568.84|5569.05|5569.05|5568.84|5568.84|0
1640007640000|2021-12-20 13:40:40|5568.87|5568.87|5568.87|5568.87|5568.87|5568.87|5568.87|5568.87|0
1640007650000|2021-12-20 13:40:50|5568.58|5568.58|5568.08|5568.08|5568.58|5568.58|5568.08|5568.08|0
1640007660000|2021-12-20 13:41:00|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|5568.13|0
1640007680000|2021-12-20 13:41:20|5568.1|5568.1|5567.81|5567.81|5568.1|5568.1|5567.81|5567.81|0
1640007690000|2021-12-20 13:41:30|5567.53|5567.53|5567.24|5567.24|5567.53|5567.53|5567.24|5567.24|0
1640007700000|2021-12-20 13:41:40|5566.58|5566.58|5566.58|5566.58|5566.58|5566.58|5566.58|5566.58|0
1640007720000|2021-12-20 13:42:00|5566.34|5566.34|5566.62|5566.62|5566.62|5566.62|5566.34|5566.34|0
1640007730000|2021-12-20 13:42:10|5567.1|5567.1|5567.1|5567.1|5567.32|5567.32|5567.1|5567.1|0
1640007740000|2021-12-20 13:42:20|5566.86|5566.86|5567.43|5567.43|5567.43|5567.43|5566.86|5566.86|0
1640007750000|2021-12-20 13:42:30|5567.15|5567.15|5567.13|5567.13|5567.15|5567.15|5567.13|5567.13|0
1640007780000|2021-12-20 13:43:00|5567.42|5567.42|5567.7|5567.7|5567.7|5567.7|5567.42|5567.42|0
1640007810000|2021-12-20 13:43:30|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|5567.13|0
1640007830000|2021-12-20 13:43:50|5567.37|5567.37|5567.43|5567.43|5567.43|5567.43|5567.37|5567.37|0
1640007840000|2021-12-20 13:44:00|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|0
1640007850000|2021-12-20 13:44:10|5567.16|5567.16|5566.51|5566.51|5567.23|5567.23|5566.51|5566.51|0
1640007860000|2021-12-20 13:44:20|5566.09|5566.09|5564.61|5564.61|5566.09|5566.09|5564.61|5564.61|0
1640007870000|2021-12-20 13:44:30|5564.9|5564.9|5564.9|5564.9|5564.9|5564.9|5564.9|5564.9|0
1640007890000|2021-12-20 13:44:50|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|0
1640007900000|2021-12-20 13:45:00|5565.11|5565.11|5565.4|5565.4|5565.4|5565.4|5565.11|5565.11|0
1640007910000|2021-12-20 13:45:10|5565.68|5565.68|5565.73|5565.73|5565.73|5565.73|5565.68|5565.68|0
1640007920000|2021-12-20 13:45:20|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|5566.4|0
1640007930000|2021-12-20 13:45:30|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|0
1640007940000|2021-12-20 13:45:40|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|5566.11|0
1640007970000|2021-12-20 13:46:10|5566.08|5566.08|5565.83|5565.83|5566.11|5566.11|5565.83|5565.83|0
1640007980000|2021-12-20 13:46:20|5566.04|5566.04|5566.54|5566.54|5566.54|5566.54|5566.04|5566.04|0
1640007990000|2021-12-20 13:46:30|5566.25|5566.25|5568.9|5568.9|5569.43|5569.43|5566.25|5566.25|0
1640008000000|2021-12-20 13:46:40|5568.48|5568.48|5568.51|5568.51|5568.51|5568.51|5568.22|5568.22|0
1640008010000|2021-12-20 13:46:50|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|5568.48|0
1640008020000|2021-12-20 13:47:00|5568.69|5568.69|5568.24|5568.24|5568.69|5568.69|5568.24|5568.24|0
1640008030000|2021-12-20 13:47:10|5568.45|5568.45|5568.48|5568.48|5568.48|5568.48|5568.24|5568.24|0
1640008040000|2021-12-20 13:47:20|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1640008050000|2021-12-20 13:47:30|5568.43|5568.43|5568.43|5568.43|5568.43|5568.43|5568.43|5568.43|0
1640008060000|2021-12-20 13:47:40|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|5568.19|0
1640008070000|2021-12-20 13:47:50|5567.91|5567.91|5566.4|5566.4|5567.91|5567.91|5566.4|5566.4|0
1640008080000|2021-12-20 13:48:00|5567.26|5567.26|5570.17|5570.17|5570.17|5570.17|5565.88|5565.88|0
1640008090000|2021-12-20 13:48:10|5570.45|5570.45|5570.48|5570.48|5570.48|5570.48|5570.45|5570.45|0
1640008100000|2021-12-20 13:48:20|5570.77|5570.77|5568.2|5568.2|5570.77|5570.77|5568.2|5568.2|0
1640008110000|2021-12-20 13:48:30|5567.91|5567.91|5567.7|5567.7|5567.91|5567.91|5567.7|5567.7|0
1640008120000|2021-12-20 13:48:40|5567.49|5567.49|5566.19|5566.19|5567.49|5567.49|5566.19|5566.19|0
1640008130000|2021-12-20 13:48:50|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|5565.91|0
1640008140000|2021-12-20 13:49:00|5565.48|5565.48|5565.2|5565.2|5565.48|5565.48|5565.2|5565.2|0
1640008150000|2021-12-20 13:49:10|5565.48|5565.48|5565.48|5565.48|5565.48|5565.48|5565.48|5565.48|0
1640008160000|2021-12-20 13:49:20|5565.91|5565.91|5565.46|5565.46|5565.91|5565.91|5565.46|5565.46|0
1640008170000|2021-12-20 13:49:30|5565.48|5565.48|5566.15|5566.15|5566.15|5566.15|5565.48|5565.48|0
1640008180000|2021-12-20 13:49:40|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|0
1640008190000|2021-12-20 13:49:50|5567.32|5567.32|5567.63|5567.63|5567.63|5567.63|5567.32|5567.32|0
1640008210000|2021-12-20 13:50:10|5567.92|5567.92|5568.4|5568.4|5568.4|5568.4|5567.92|5567.92|0
1640008220000|2021-12-20 13:50:20|5568.43|5568.43|5568.19|5568.19|5568.43|5568.43|5568.19|5568.19|0
1640008230000|2021-12-20 13:50:30|5567.61|5567.61|5567.13|5567.13|5567.61|5567.61|5567.13|5567.13|0
1640008240000|2021-12-20 13:50:40|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|0
1640008260000|2021-12-20 13:51:00|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|5567.32|0
1640008270000|2021-12-20 13:51:10|5567.56|5567.56|5567.1|5567.1|5567.56|5567.56|5567.1|5567.1|0
1640008290000|2021-12-20 13:51:30|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|0
1640008300000|2021-12-20 13:51:40|5567.37|5567.37|5566.66|5566.66|5567.37|5567.37|5566.66|5566.66|0
1640008310000|2021-12-20 13:51:50|5566.37|5566.37|5565.67|5565.67|5566.37|5566.37|5565.38|5565.38|0
1640008320000|2021-12-20 13:52:00|5565.24|5565.24|5565.53|5565.53|5565.53|5565.53|5565.24|5565.24|0
1640008330000|2021-12-20 13:52:10|5565.74|5565.74|5565.24|5565.24|5565.74|5565.74|5565.24|5565.24|0
1640008340000|2021-12-20 13:52:20|5564.51|5564.51|5564.51|5564.51|5564.79|5564.79|5564.51|5564.51|0
1640008350000|2021-12-20 13:52:30|5565.08|5565.08|5564.51|5564.51|5565.08|5565.08|5564.51|5564.51|0
1640008360000|2021-12-20 13:52:40|5564.75|5564.75|5565.49|5565.49|5565.49|5565.49|5564.75|5564.75|0
1640008370000|2021-12-20 13:52:50|5565.2|5565.2|5565.49|5565.49|5565.49|5565.49|5565.2|5565.2|0
1640008380000|2021-12-20 13:53:00|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1640008390000|2021-12-20 13:53:10|5566.2|5566.2|5565.98|5565.98|5566.2|5566.2|5565.41|5565.41|0
1640008410000|2021-12-20 13:53:30|5566.89|5566.89|5568.15|5568.15|5568.15|5568.15|5566.89|5566.89|0
1640008420000|2021-12-20 13:53:40|5568.44|5568.44|5568.89|5568.89|5568.89|5568.89|5568.44|5568.44|0
1640008440000|2021-12-20 13:54:00|5568.04|5568.04|5568.04|5568.04|5568.04|5568.04|5568.04|5568.04|0
1640008450000|2021-12-20 13:54:10|5567.82|5567.82|5567.1|5567.1|5567.82|5567.82|5567.1|5567.1|0
1640008460000|2021-12-20 13:54:20|5567.07|5567.07|5566.26|5566.26|5567.07|5567.07|5566.26|5566.26|0
1640008470000|2021-12-20 13:54:30|5566.83|5566.83|5566.78|5566.78|5566.83|5566.83|5566.78|5566.78|0
1640008490000|2021-12-20 13:54:50|5566.83|5566.83|5567.36|5567.36|5567.36|5567.36|5566.83|5566.83|0
1640008500000|2021-12-20 13:55:00|5567.84|5567.84|5567.84|5567.84|5567.84|5567.84|5567.84|5567.84|0
1640008510000|2021-12-20 13:55:10|5568.13|5568.13|5570.18|5570.18|5570.18|5570.18|5568.13|5568.13|0
1640008520000|2021-12-20 13:55:20|5570.75|5570.75|5572.24|5572.24|5572.24|5572.24|5570.75|5570.75|0
1640008530000|2021-12-20 13:55:30|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|5572.53|0
1640008540000|2021-12-20 13:55:40|5572.5|5572.5|5572.82|5572.82|5573.67|5573.67|5572.5|5572.5|0
1640008550000|2021-12-20 13:55:50|5572.18|5572.18|5570.53|5570.53|5572.18|5572.18|5570.53|5570.53|0
1640008560000|2021-12-20 13:56:00|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|5570.95|0
1640008570000|2021-12-20 13:56:10|5571.52|5571.52|5571.58|5571.58|5573.01|5573.01|5571.52|5571.52|0
1640008580000|2021-12-20 13:56:20|5571.82|5571.82|5575.44|5575.44|5575.44|5575.44|5571.82|5571.82|0
1640008590000|2021-12-20 13:56:30|5575.73|5575.73|5577.28|5577.28|5577.28|5577.28|5575.73|5575.73|0
1640008600000|2021-12-20 13:56:40|5576.8|5576.8|5575.94|5575.94|5576.8|5576.8|5575.94|5575.94|0
1640008610000|2021-12-20 13:56:50|5575.99|5575.99|5574.99|5574.99|5576.02|5576.02|5574.99|5574.99|0
1640008620000|2021-12-20 13:57:00|5574.14|5574.14|5573.15|5573.15|5574.14|5574.14|5573.15|5573.15|0
1640008630000|2021-12-20 13:57:10|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|0
1640008640000|2021-12-20 13:57:20|5573.15|5573.15|5573.92|5573.92|5573.92|5573.92|5573.15|5573.15|0
1640008650000|2021-12-20 13:57:30|5573.63|5573.63|5573.35|5573.35|5573.63|5573.63|5573.35|5573.35|0
1640008670000|2021-12-20 13:57:50|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|5574.13|0
1640008690000|2021-12-20 13:58:10|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|5574.61|0
1640008700000|2021-12-20 13:58:20|5574.85|5574.85|5575.33|5575.33|5575.33|5575.33|5574.85|5574.85|0
1640008710000|2021-12-20 13:58:30|5575.36|5575.36|5575.36|5575.36|5575.36|5575.36|5575.36|5575.36|0
1640008730000|2021-12-20 13:58:50|5576.43|5576.43|5578.89|5578.89|5578.89|5578.89|5576.43|5576.43|0
1640008750000|2021-12-20 13:59:10|5578.87|5578.87|5578.91|5578.91|5578.91|5578.91|5578.87|5578.87|0
1640008770000|2021-12-20 13:59:30|5578.63|5578.63|5578.46|5578.46|5578.63|5578.63|5578.17|5578.17|0
1640008780000|2021-12-20 13:59:40|5578.74|5578.74|5578.74|5578.74|5578.74|5578.74|5578.74|5578.74|0
1640008790000|2021-12-20 13:59:50|5578.78|5578.78|5578.49|5578.49|5578.78|5578.78|5578.49|5578.49|0
1640008800000|2021-12-20 14:00:00|5577.59|5577.59|5580.06|5580.06|5580.06|5580.06|5577.59|5577.59|0
1640008810000|2021-12-20 14:00:10|5580.11|5580.11|5580.53|5580.53|5580.77|5580.77|5580.11|5580.11|0
1640008820000|2021-12-20 14:00:20|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|0
1640008830000|2021-12-20 14:00:30|5580.27|5580.27|5579.63|5579.63|5580.27|5580.27|5579.58|5579.58|0
1640008840000|2021-12-20 14:00:40|5579.66|5579.66|5578.56|5578.56|5579.66|5579.66|5578.56|5578.56|0
1640008850000|2021-12-20 14:00:50|5579.08|5579.08|5578.66|5578.66|5579.08|5579.08|5578.66|5578.66|0
1640008860000|2021-12-20 14:01:00|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|0
1640008870000|2021-12-20 14:01:10|5579.02|5579.02|5578.86|5578.86|5579.02|5579.02|5578.78|5578.78|0
1640008880000|2021-12-20 14:01:20|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|0
1640008890000|2021-12-20 14:01:30|5578.6|5578.6|5578.55|5578.55|5578.6|5578.6|5578.55|5578.55|0
1640008900000|2021-12-20 14:01:40|5578.6|5578.6|5578.7|5578.7|5578.7|5578.7|5577.92|5577.92|0
1640008910000|2021-12-20 14:01:50|5578.99|5578.99|5578.93|5578.93|5578.99|5578.99|5578.93|5578.93|0
1640008920000|2021-12-20 14:02:00|5579.64|5579.64|5579.41|5579.41|5579.7|5579.7|5579.13|5579.13|0
1640008930000|2021-12-20 14:02:10|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1640008940000|2021-12-20 14:02:20|5579.91|5579.91|5581.26|5581.26|5581.26|5581.26|5579.91|5579.91|0
1640008950000|2021-12-20 14:02:30|5581.47|5581.47|5581.5|5581.5|5581.5|5581.5|5581.47|5581.47|0
1640008960000|2021-12-20 14:02:40|5581.78|5581.78|5581.79|5581.79|5582.08|5582.08|5581.78|5581.78|0
1640008970000|2021-12-20 14:02:50|5581.76|5581.76|5581.74|5581.74|5581.76|5581.76|5581.74|5581.74|0
1640008980000|2021-12-20 14:03:00|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|0
1640008990000|2021-12-20 14:03:10|5581.74|5581.74|5581.65|5581.65|5581.74|5581.74|5581.65|5581.65|0
1640009000000|2021-12-20 14:03:20|5581.63|5581.63|5581.84|5581.84|5581.84|5581.84|5581.63|5581.63|0
1640009010000|2021-12-20 14:03:30|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|0
1640009020000|2021-12-20 14:03:40|5582.61|5582.61|5583.68|5583.68|5583.68|5583.68|5582.61|5582.61|0
1640009030000|2021-12-20 14:03:50|5583.71|5583.71|5582.24|5582.24|5583.71|5583.71|5582.24|5582.24|0
1640009040000|2021-12-20 14:04:00|5581.95|5581.95|5581.63|5581.63|5581.95|5581.95|5581.57|5581.57|0
1640009050000|2021-12-20 14:04:10|5581.65|5581.65|5581.7|5581.7|5581.94|5581.94|5581.65|5581.65|0
1640009060000|2021-12-20 14:04:20|5581.98|5581.98|5581.96|5581.96|5581.98|5581.98|5581.87|5581.87|0
1640009070000|2021-12-20 14:04:30|5582.17|5582.17|5582.22|5582.22|5582.22|5582.22|5582.17|5582.17|0
1640009080000|2021-12-20 14:04:40|5581.94|5581.94|5581.91|5581.91|5581.94|5581.94|5581.91|5581.91|0
1640009090000|2021-12-20 14:04:50|5581.87|5581.87|5581.84|5581.84|5581.87|5581.87|5581.84|5581.84|0
1640009100000|2021-12-20 14:05:00|5581.87|5581.87|5582.89|5582.89|5582.89|5582.89|5581.87|5581.87|0
1640009110000|2021-12-20 14:05:10|5583.37|5583.37|5586.47|5586.47|5586.47|5586.47|5583.37|5583.37|0
1640009140000|2021-12-20 14:05:40|5586.48|5586.48|5586.06|5586.06|5586.48|5586.48|5586.06|5586.06|0
1640009150000|2021-12-20 14:05:50|5586.27|5586.27|5586.27|5586.27|5586.27|5586.27|5586.27|5586.27|0
1640009160000|2021-12-20 14:06:00|5586.48|5586.48|5585.77|5585.77|5586.48|5586.48|5585.77|5585.77|0
1640009170000|2021-12-20 14:06:10|5585.75|5585.75|5585.02|5585.02|5585.75|5585.75|5585.02|5585.02|0
1640009180000|2021-12-20 14:06:20|5584.81|5584.81|5584.23|5584.23|5584.81|5584.81|5584.23|5584.23|0
1640009190000|2021-12-20 14:06:30|5583.81|5583.81|5583.81|5583.81|5583.81|5583.81|5583.81|5583.81|0
1640009210000|2021-12-20 14:06:50|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|5582.87|0
1640009220000|2021-12-20 14:07:00|5583.32|5583.32|5583.54|5583.54|5583.54|5583.54|5583.32|5583.32|0
1640009230000|2021-12-20 14:07:10|5583.32|5583.32|5583.32|5583.32|5583.32|5583.32|5583.32|5583.32|0
1640009240000|2021-12-20 14:07:20|5583.75|5583.75|5583.96|5583.96|5583.96|5583.96|5583.75|5583.75|0
1640009270000|2021-12-20 14:07:50|5584.44|5584.44|5585.14|5585.14|5585.14|5585.14|5584.44|5584.44|0
1640009280000|2021-12-20 14:08:00|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|5585.22|0
1640009290000|2021-12-20 14:08:10|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|5585.5|0
1640009300000|2021-12-20 14:08:20|5585.72|5585.72|5586.64|5586.64|5586.64|5586.64|5585.72|5585.72|0
1640009310000|2021-12-20 14:08:30|5586.43|5586.43|5587.39|5587.39|5587.39|5587.39|5586.43|5586.43|0
1640009330000|2021-12-20 14:08:50|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|5587.89|0
1640009360000|2021-12-20 14:09:20|5588.37|5588.37|5588.13|5588.13|5588.37|5588.37|5588.13|5588.13|0
1640009380000|2021-12-20 14:09:40|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|0
1640009400000|2021-12-20 14:10:00|5588.43|5588.43|5588.43|5588.43|5588.43|5588.43|5588.43|5588.43|0
1640009410000|2021-12-20 14:10:10|5589.17|5589.17|5589.1|5589.1|5589.17|5589.17|5589.1|5589.1|0
1640009420000|2021-12-20 14:10:20|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|0
1640009430000|2021-12-20 14:10:30|5588.33|5588.33|5588.16|5588.16|5588.57|5588.57|5587.59|5587.59|0
1640009440000|2021-12-20 14:10:40|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|5587.91|0
1640009450000|2021-12-20 14:10:50|5588.13|5588.13|5587.91|5587.91|5588.13|5588.13|5587.91|5587.91|0
1640009460000|2021-12-20 14:11:00|5588.13|5588.13|5588.13|5588.13|5588.13|5588.13|5588.13|5588.13|0
1640009470000|2021-12-20 14:11:10|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|5588.18|0
1640009480000|2021-12-20 14:11:20|5587.76|5587.76|5587.47|5587.47|5587.76|5587.76|5587.47|5587.47|0
1640009490000|2021-12-20 14:11:30|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|5587.23|0
1640009500000|2021-12-20 14:11:40|5586.99|5586.99|5587.23|5587.23|5587.23|5587.23|5586.99|5586.99|0
1640009510000|2021-12-20 14:11:50|5587.52|5587.52|5587.94|5587.94|5587.94|5587.94|5587.52|5587.52|0
1640009520000|2021-12-20 14:12:00|5588.94|5588.94|5591.3|5591.3|5591.78|5591.78|5588.94|5588.94|0
1640009530000|2021-12-20 14:12:10|5591.06|5591.06|5590.82|5590.82|5591.06|5591.06|5590.82|5590.82|0
1640009550000|2021-12-20 14:12:30|5590.39|5590.39|5589.96|5589.96|5590.82|5590.82|5589.96|5589.96|0
1640009560000|2021-12-20 14:12:40|5589.99|5589.99|5590.7|5590.7|5590.7|5590.7|5589.99|5589.99|0
1640009570000|2021-12-20 14:12:50|5590.49|5590.49|5590.51|5590.51|5590.51|5590.51|5590.49|5590.49|0
1640009580000|2021-12-20 14:13:00|5591.72|5591.72|5590.32|5590.32|5591.72|5591.72|5590.32|5590.32|0
1640009590000|2021-12-20 14:13:10|5590.04|5590.04|5590.89|5590.89|5590.89|5590.89|5590.04|5590.04|0
1640009600000|2021-12-20 14:13:20|5591.61|5591.61|5591.61|5591.61|5591.61|5591.61|5591.61|5591.61|0
1640009610000|2021-12-20 14:13:30|5591.56|5591.56|5591.53|5591.53|5591.56|5591.56|5591.53|5591.53|0
1640009620000|2021-12-20 14:13:40|5591.56|5591.56|5593.19|5593.19|5593.19|5593.19|5591.56|5591.56|0
1640009630000|2021-12-20 14:13:50|5593.91|5593.91|5593.39|5593.39|5593.91|5593.91|5592.69|5592.69|0
1640009640000|2021-12-20 14:14:00|5593.6|5593.6|5592.41|5592.41|5593.6|5593.6|5592.41|5592.41|0
1640009650000|2021-12-20 14:14:10|5591.34|5591.34|5591.94|5591.94|5591.94|5591.94|5591.34|5591.34|0
1640009660000|2021-12-20 14:14:20|5591.73|5591.73|5591.73|5591.73|5591.73|5591.73|5591.73|5591.73|0
1640009680000|2021-12-20 14:14:40|5592.3|5592.3|5592.35|5592.35|5592.35|5592.35|5592.3|5592.3|0
1640009690000|2021-12-20 14:14:50|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|0
1640009700000|2021-12-20 14:15:00|5591.87|5591.87|5592.08|5592.08|5592.08|5592.08|5591.87|5591.87|0
1640009710000|2021-12-20 14:15:10|5591.8|5591.8|5593.06|5593.06|5593.3|5593.3|5591.8|5591.8|0
1640009720000|2021-12-20 14:15:20|5593.03|5593.03|5592.72|5592.72|5593.03|5593.03|5592.72|5592.72|0
1640009730000|2021-12-20 14:15:30|5592.96|5592.96|5592.93|5592.93|5592.96|5592.96|5592.93|5592.93|0
1640009740000|2021-12-20 14:15:40|5592.99|5592.99|5592.29|5592.29|5592.99|5592.99|5592.29|5592.29|0
1640009750000|2021-12-20 14:15:50|5592.24|5592.24|5592.26|5592.26|5592.26|5592.26|5592.24|5592.24|0
1640009760000|2021-12-20 14:16:00|5592.29|5592.29|5591.56|5591.56|5592.5|5592.5|5591.54|5591.54|0
1640009770000|2021-12-20 14:16:10|5591.53|5591.53|5591.56|5591.56|5591.56|5591.56|5591.53|5591.53|0
1640009780000|2021-12-20 14:16:20|5591.53|5591.53|5589.36|5589.36|5591.53|5591.53|5589.33|5589.33|0
1640009790000|2021-12-20 14:16:30|5589.12|5589.12|5589.08|5589.08|5589.12|5589.12|5589.08|5589.08|0
1640009800000|2021-12-20 14:16:40|5589.06|5589.06|5588.98|5588.98|5589.06|5589.06|5588.98|5588.98|0
1640009810000|2021-12-20 14:16:50|5588.77|5588.77|5588.68|5588.68|5588.77|5588.77|5588.68|5588.68|0
1640009820000|2021-12-20 14:17:00|5587.62|5587.62|5587.6|5587.6|5587.62|5587.62|5587.6|5587.6|0
1640009830000|2021-12-20 14:17:10|5587.36|5587.36|5587.39|5587.39|5587.39|5587.39|5587.36|5587.36|0
1640009840000|2021-12-20 14:17:20|5587.36|5587.36|5586.91|5586.91|5587.36|5587.36|5586.91|5586.91|0
1640009850000|2021-12-20 14:17:30|5587.12|5587.12|5587.12|5587.12|5587.15|5587.15|5587.12|5587.12|0
1640009860000|2021-12-20 14:17:40|5587.09|5587.09|5586.67|5586.67|5587.09|5587.09|5586.67|5586.67|0
1640009880000|2021-12-20 14:18:00|5586.88|5586.88|5586.88|5586.88|5586.88|5586.88|5586.88|5586.88|0
1640009890000|2021-12-20 14:18:10|5587.17|5587.17|5587.45|5587.45|5587.45|5587.45|5587.17|5587.17|0
1640009900000|2021-12-20 14:18:20|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|5587.74|0
1640009940000|2021-12-20 14:19:00|5587.95|5587.95|5589.77|5589.77|5589.77|5589.77|5587.95|5587.95|0
1640009950000|2021-12-20 14:19:10|5590.4|5590.4|5589.77|5589.77|5590.4|5590.4|5589.77|5589.77|0
1640009960000|2021-12-20 14:19:20|5590.05|5590.05|5589.77|5589.77|5590.05|5590.05|5589.77|5589.77|0
1640009980000|2021-12-20 14:19:40|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|0
1640009990000|2021-12-20 14:19:50|5589.77|5589.77|5590.55|5590.55|5590.55|5590.55|5589.77|5589.77|0
1640010000000|2021-12-20 14:20:00|5590.58|5590.58|5590.05|5590.05|5590.58|5590.58|5589.8|5589.8|0
1640010010000|2021-12-20 14:20:10|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|0
1640010030000|2021-12-20 14:20:30|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|5590.05|0
1640010040000|2021-12-20 14:20:40|5589.57|5589.57|5589.36|5589.36|5589.57|5589.57|5589.36|5589.36|0
1640010050000|2021-12-20 14:20:50|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|5589.12|0
1640010060000|2021-12-20 14:21:00|5589.33|5589.33|5590.31|5590.31|5590.31|5590.31|5589.33|5589.33|0
1640010070000|2021-12-20 14:21:10|5590.55|5590.55|5590.76|5590.76|5590.76|5590.76|5590.55|5590.55|0
1640010080000|2021-12-20 14:21:20|5591.33|5591.33|5591.33|5591.33|5591.33|5591.33|5591.33|5591.33|0
1640010090000|2021-12-20 14:21:30|5591.55|5591.55|5592.51|5592.51|5592.51|5592.51|5591.55|5591.55|0
1640010100000|2021-12-20 14:21:40|5592.72|5592.72|5592.43|5592.43|5592.72|5592.72|5592.43|5592.43|0
1640010110000|2021-12-20 14:21:50|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1640010120000|2021-12-20 14:22:00|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|0
1640010140000|2021-12-20 14:22:20|5591.98|5591.98|5591.98|5591.98|5591.98|5591.98|5591.98|5591.98|0
1640010150000|2021-12-20 14:22:30|5592.01|5592.01|5591.98|5591.98|5592.01|5592.01|5591.98|5591.98|0
1640010160000|2021-12-20 14:22:40|5592.19|5592.19|5592.43|5592.43|5592.43|5592.43|5592.19|5592.19|0
1640010170000|2021-12-20 14:22:50|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1640010180000|2021-12-20 14:23:00|5593.22|5593.22|5592.36|5592.36|5593.22|5593.22|5592.36|5592.36|0
1640010190000|2021-12-20 14:23:10|5592.93|5592.93|5593.17|5593.17|5593.17|5593.17|5592.93|5592.93|0
1640010200000|2021-12-20 14:23:20|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|0
1640010220000|2021-12-20 14:23:40|5593.57|5593.57|5593.57|5593.57|5593.57|5593.57|5593.57|5593.57|0
1640010230000|2021-12-20 14:23:50|5594.14|5594.14|5594.44|5594.44|5594.44|5594.44|5594.14|5594.14|0
1640010240000|2021-12-20 14:24:00|5594.15|5594.15|5592.76|5592.76|5594.18|5594.18|5592.76|5592.76|0
1640010250000|2021-12-20 14:24:10|5593.04|5593.04|5593.2|5593.2|5593.2|5593.2|5592.99|5592.99|0
1640010260000|2021-12-20 14:24:20|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|0
1640010270000|2021-12-20 14:24:30|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|0
1640010280000|2021-12-20 14:24:40|5592.57|5592.57|5592.29|5592.29|5592.86|5592.86|5592.29|5592.29|0
1640010300000|2021-12-20 14:25:00|5592.05|5592.05|5592.5|5592.5|5592.5|5592.5|5592.05|5592.05|0
1640010310000|2021-12-20 14:25:10|5593.07|5593.07|5592.79|5592.79|5593.07|5593.07|5592.79|5592.79|0
1640010330000|2021-12-20 14:25:30|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|5593.03|0
1640010340000|2021-12-20 14:25:40|5592.81|5592.81|5593.05|5593.05|5593.05|5593.05|5592.53|5592.53|0
1640010350000|2021-12-20 14:25:50|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|5592.77|0
1640010360000|2021-12-20 14:26:00|5593.05|5593.05|5592.77|5592.77|5593.34|5593.34|5592.77|5592.77|0
1640010370000|2021-12-20 14:26:10|5592.82|5592.82|5596.19|5596.19|5596.19|5596.19|5592.82|5592.82|0
1640010380000|2021-12-20 14:26:20|5596.43|5596.43|5596.86|5596.86|5596.86|5596.86|5596.43|5596.43|0
1640010390000|2021-12-20 14:26:30|5597.14|5597.14|5597.61|5597.61|5597.9|5597.9|5597.14|5597.14|0
1640010400000|2021-12-20 14:26:40|5597.33|5597.33|5596.23|5596.23|5597.33|5597.33|5596.23|5596.23|0
1640010410000|2021-12-20 14:26:50|5596.44|5596.44|5596.92|5596.92|5596.92|5596.92|5596.44|5596.44|0
1640010420000|2021-12-20 14:27:00|5597.16|5597.16|5597.66|5597.66|5598.23|5598.23|5597.16|5597.16|0
1640010430000|2021-12-20 14:27:10|5597.68|5597.68|5597.66|5597.66|5597.68|5597.68|5597.42|5597.42|0
1640010440000|2021-12-20 14:27:20|5598.23|5598.23|5598.03|5598.03|5598.26|5598.26|5598.03|5598.03|0
1640010450000|2021-12-20 14:27:30|5597.61|5597.61|5597.5|5597.5|5598.02|5598.02|5597.5|5597.5|0
1640010460000|2021-12-20 14:27:40|5597.52|5597.52|5598.14|5598.14|5598.43|5598.43|5597.52|5597.52|0
1640010470000|2021-12-20 14:27:50|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|0
1640010480000|2021-12-20 14:28:00|5597.15|5597.15|5593.88|5593.88|5597.15|5597.15|5593.88|5593.88|0
1640010490000|2021-12-20 14:28:10|5594.17|5594.17|5594.17|5594.17|5595.45|5595.45|5593.6|5593.6|0
1640010500000|2021-12-20 14:28:20|5593.88|5593.88|5593.6|5593.6|5593.88|5593.88|5593.31|5593.31|0
1640010510000|2021-12-20 14:28:30|5593.03|5593.03|5592.09|5592.09|5593.38|5593.38|5591.52|5591.52|0
1640010520000|2021-12-20 14:28:40|5591.81|5591.81|5592.89|5592.89|5593.71|5593.71|5591.52|5591.52|0
1640010530000|2021-12-20 14:28:50|5593.14|5593.14|5593.11|5593.11|5593.71|5593.71|5592.56|5592.56|0
1640010550000|2021-12-20 14:29:10|5593.68|5593.68|5595.51|5595.51|5595.51|5595.51|5593.39|5593.39|0
1640010560000|2021-12-20 14:29:20|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|5595.8|0
1640010570000|2021-12-20 14:29:30|5595.23|5595.23|5595.48|5595.48|5595.51|5595.51|5595.23|5595.23|0
1640010580000|2021-12-20 14:29:40|5595|5595|5594.22|5594.22|5595|5595|5593.93|5593.93|0
1640010590000|2021-12-20 14:29:50|5593.93|5593.93|5590.9|5590.9|5595.25|5595.25|5590.27|5590.27|0
1640010600000|2021-12-20 14:30:00|5589.69|5589.69|5585.44|5585.44|5591.46|5591.46|5585.43|5585.43|0
1640010610000|2021-12-20 14:30:10|5584.45|5584.45|5582.4|5582.4|5585.47|5585.47|5582.4|5582.4|0
1640010620000|2021-12-20 14:30:20|5582.69|5582.69|5578|5578|5582.71|5582.71|5577.74|5577.74|0
1640010630000|2021-12-20 14:30:30|5578.24|5578.24|5584.93|5584.93|5584.93|5584.93|5575.49|5575.49|0
1640010640000|2021-12-20 14:30:40|5585.21|5585.21|5580.59|5580.59|5587.05|5587.05|5580.59|5580.59|0
1640010650000|2021-12-20 14:30:50|5581.16|5581.16|5582.14|5582.14|5582.14|5582.14|5580.73|5580.73|0
1640010660000|2021-12-20 14:31:00|5582.42|5582.42|5578.19|5578.19|5582.85|5582.85|5577.9|5577.9|0
1640010670000|2021-12-20 14:31:10|5577.62|5577.62|5575.4|5575.4|5579.26|5579.26|5575.4|5575.4|0
1640010680000|2021-12-20 14:31:20|5575.69|5575.69|5577.28|5577.28|5577.35|5577.35|5575.55|5575.55|0
1640010690000|2021-12-20 14:31:30|5576.71|5576.71|5579.27|5579.27|5579.55|5579.55|5575.55|5575.55|0
1640010700000|2021-12-20 14:31:40|5579.55|5579.55|5573.7|5573.7|5579.55|5579.55|5572.1|5572.1|0
1640010710000|2021-12-20 14:31:50|5573.98|5573.98|5575.18|5575.18|5575.46|5575.46|5573.7|5573.7|0
1640010720000|2021-12-20 14:32:00|5575.75|5575.75|5573.63|5573.63|5576.18|5576.18|5573.35|5573.35|0
1640010730000|2021-12-20 14:32:10|5573.92|5573.92|5574.83|5574.83|5575.9|5575.9|5573.63|5573.63|0
1640010740000|2021-12-20 14:32:20|5574.54|5574.54|5570.95|5570.95|5574.54|5574.54|5570.95|5570.95|0
1640010750000|2021-12-20 14:32:30|5571.23|5571.23|5569.24|5569.24|5571.23|5571.23|5567.79|5567.79|0
1640010760000|2021-12-20 14:32:40|5569.19|5569.19|5565.14|5565.14|5569.19|5569.19|5564.42|5564.42|0
1640010770000|2021-12-20 14:32:50|5564.85|5564.85|5567.6|5567.6|5567.6|5567.6|5564.47|5564.47|0
1640010780000|2021-12-20 14:33:00|5569.31|5569.31|5571.33|5571.33|5572.13|5572.13|5568.76|5568.76|0
1640010790000|2021-12-20 14:33:10|5572.19|5572.19|5572.98|5572.98|5574.49|5574.49|5572.19|5572.19|0
1640010800000|2021-12-20 14:33:20|5572.93|5572.93|5568.48|5568.48|5572.93|5572.93|5567.41|5567.41|0
1640010810000|2021-12-20 14:33:30|5568.47|5568.47|5567.47|5567.47|5569.33|5569.33|5567.47|5567.47|0
1640010820000|2021-12-20 14:33:40|5568.32|5568.32|5565.98|5565.98|5568.32|5568.32|5565.98|5565.98|0
1640010830000|2021-12-20 14:33:50|5565.5|5565.5|5565.5|5565.5|5566.35|5566.35|5565.21|5565.21|0
1640010840000|2021-12-20 14:34:00|5566.55|5566.55|5562.29|5562.29|5566.55|5566.55|5561.03|5561.03|0
1640010850000|2021-12-20 14:34:10|5562|5562|5559.78|5559.78|5562.86|5562.86|5559.78|5559.78|0
1640010860000|2021-12-20 14:34:20|5560.21|5560.21|5558.39|5558.39|5561.03|5561.03|5558.39|5558.39|0
1640010870000|2021-12-20 14:34:30|5558.96|5558.96|5560.71|5560.71|5561.28|5561.28|5557.36|5557.36|0
1640010880000|2021-12-20 14:34:40|5561.28|5561.28|5562.92|5562.92|5562.92|5562.92|5560.77|5560.77|0
1640010890000|2021-12-20 14:34:50|5562.63|5562.63|5561.53|5561.53|5562.92|5562.92|5561.48|5561.48|0
1640010900000|2021-12-20 14:35:00|5561.25|5561.25|5560.71|5560.71|5561.25|5561.25|5559.54|5559.54|0
1640010910000|2021-12-20 14:35:10|5560.93|5560.93|5560.28|5560.28|5561.14|5561.14|5559.21|5559.21|0
1640010920000|2021-12-20 14:35:20|5560.85|5560.85|5558.01|5558.01|5560.85|5560.85|5558.01|5558.01|0
1640010930000|2021-12-20 14:35:30|5557.28|5557.28|5559.57|5559.57|5560.14|5560.14|5556.02|5556.02|0
1640010940000|2021-12-20 14:35:40|5559.29|5559.29|5561.56|5561.56|5562.36|5562.36|5559|5559|0
1640010950000|2021-12-20 14:35:50|5560.27|5560.27|5559.67|5559.67|5561.52|5561.52|5558.53|5558.53|0
1640010960000|2021-12-20 14:36:00|5559.39|5559.39|5557.33|5557.33|5559.96|5559.96|5557.11|5557.11|0
1640010970000|2021-12-20 14:36:10|5557.9|5557.9|5560.02|5560.02|5561.22|5561.22|5557.9|5557.9|0
1640010980000|2021-12-20 14:36:20|5559.74|5559.74|5559.39|5559.39|5559.74|5559.74|5558.53|5558.53|0
1640010990000|2021-12-20 14:36:30|5559.1|5559.1|5555.49|5555.49|5559.39|5559.39|5555.49|5555.49|0
1640011000000|2021-12-20 14:36:40|5554.21|5554.21|5558.47|5558.47|5558.47|5558.47|5554.21|5554.21|0
1640011010000|2021-12-20 14:36:50|5558.55|5558.55|5559.75|5559.75|5559.75|5559.75|5558.55|5558.55|0
1640011020000|2021-12-20 14:37:00|5560.32|5560.32|5561.06|5561.06|5562.61|5562.61|5560.32|5560.32|0
1640011030000|2021-12-20 14:37:10|5561.05|5561.05|5559.49|5559.49|5561.05|5561.05|5559.49|5559.49|0
1640011040000|2021-12-20 14:37:20|5558.92|5558.92|5558.43|5558.43|5558.92|5558.92|5558.42|5558.42|0
1640011050000|2021-12-20 14:37:30|5558.36|5558.36|5559.45|5559.45|5560.15|5560.15|5558.36|5558.36|0
1640011060000|2021-12-20 14:37:40|5559.74|5559.74|5561.38|5561.38|5562.24|5562.24|5559.74|5559.74|0
1640011070000|2021-12-20 14:37:50|5560.53|5560.53|5560.09|5560.09|5560.66|5560.66|5559.81|5559.81|0
1640011080000|2021-12-20 14:38:00|5560.38|5560.38|5564.27|5564.27|5564.27|5564.27|5560.38|5560.38|0
1640011090000|2021-12-20 14:38:10|5564.25|5564.25|5564.29|5564.29|5564.58|5564.58|5563.39|5563.39|0
1640011100000|2021-12-20 14:38:20|5564.01|5564.01|5561.99|5561.99|5564.01|5564.01|5561.99|5561.99|0
1640011110000|2021-12-20 14:38:30|5561.91|5561.91|5560.74|5560.74|5561.91|5561.91|5560.07|5560.07|0
1640011120000|2021-12-20 14:38:40|5560.75|5560.75|5560.31|5560.31|5560.75|5560.75|5559.53|5559.53|0
1640011130000|2021-12-20 14:38:50|5560.79|5560.79|5560.74|5560.74|5560.89|5560.89|5560.74|5560.74|0
1640011140000|2021-12-20 14:39:00|5560.17|5560.17|5561.3|5561.3|5561.34|5561.34|5560.17|5560.17|0
1640011150000|2021-12-20 14:39:10|5559.88|5559.88|5559.12|5559.12|5559.88|5559.88|5558.22|5558.22|0
1640011160000|2021-12-20 14:39:20|5558.61|5558.61|5558.6|5558.6|5558.62|5558.62|5557.89|5557.89|0
1640011170000|2021-12-20 14:39:30|5559.08|5559.08|5558.81|5558.81|5559.09|5559.09|5558.81|5558.81|0
1640011180000|2021-12-20 14:39:40|5558.24|5558.24|5551.66|5551.66|5558.24|5558.24|5551.66|5551.66|0
1640011190000|2021-12-20 14:39:50|5551.38|5551.38|5551.71|5551.71|5551.71|5551.71|5550.28|5550.28|0
1640011200000|2021-12-20 14:40:00|5553.21|5553.21|5548.69|5548.69|5553.21|5553.21|5548.41|5548.41|0
1640011210000|2021-12-20 14:40:10|5548.12|5548.12|5546.72|5546.72|5548.72|5548.72|5546.72|5546.72|0
1640011220000|2021-12-20 14:40:20|5547|5547|5546.49|5546.49|5547|5547|5546.28|5546.28|0
1640011230000|2021-12-20 14:40:30|5546.47|5546.47|5543.71|5543.71|5546.47|5546.47|5543.43|5543.43|0
1640011240000|2021-12-20 14:40:40|5543.14|5543.14|5540.71|5540.71|5543.14|5543.14|5540.43|5540.43|0
1640011250000|2021-12-20 14:40:50|5540.76|5540.76|5541.61|5541.61|5541.61|5541.61|5539.5|5539.5|0
1640011260000|2021-12-20 14:41:00|5540.62|5540.62|5539.15|5539.15|5540.81|5540.81|5539.15|5539.15|0
1640011270000|2021-12-20 14:41:10|5538.87|5538.87|5534.49|5534.49|5539.41|5539.41|5533.81|5533.81|0
1640011280000|2021-12-20 14:41:20|5534.44|5534.44|5534.89|5534.89|5535.7|5535.7|5534.41|5534.41|0
1640011290000|2021-12-20 14:41:30|5535.75|5535.75|5536.03|5536.03|5537.04|5537.04|5535.46|5535.46|0
1640011300000|2021-12-20 14:41:40|5536.07|5536.07|5535.8|5535.8|5536.66|5536.66|5535.51|5535.51|0
1640011310000|2021-12-20 14:41:50|5535.81|5535.81|5534.58|5534.58|5536.15|5536.15|5534.58|5534.58|0
1640011320000|2021-12-20 14:42:00|5534.87|5534.87|5535.81|5535.81|5536.09|5536.09|5533.93|5533.93|0
1640011330000|2021-12-20 14:42:10|5535.52|5535.52|5533.17|5533.17|5536.09|5536.09|5533.17|5533.17|0
1640011340000|2021-12-20 14:42:20|5533.74|5533.74|5534.78|5534.78|5535.06|5535.06|5533.17|5533.17|0
1640011350000|2021-12-20 14:42:30|5534.87|5534.87|5535.88|5535.88|5537.3|5537.3|5534.87|5534.87|0
1640011360000|2021-12-20 14:42:40|5536.73|5536.73|5537.63|5537.63|5538.2|5538.2|5536.45|5536.45|0
1640011370000|2021-12-20 14:42:50|5537.34|5537.34|5538.61|5538.61|5538.85|5538.85|5536.73|5536.73|0
1640011380000|2021-12-20 14:43:00|5538.63|5538.63|5537.47|5537.47|5539.45|5539.45|5537.47|5537.47|0
1640011390000|2021-12-20 14:43:10|5536.9|5536.9|5534.53|5534.53|5536.95|5536.95|5534.53|5534.53|0
1640011400000|2021-12-20 14:43:20|5533.67|5533.67|5536.5|5536.5|5536.79|5536.79|5533.67|5533.67|0
1640011410000|2021-12-20 14:43:30|5536.22|5536.22|5535.71|5535.71|5536.41|5536.41|5535.41|5535.41|0
1640011420000|2021-12-20 14:43:40|5535.68|5535.68|5535.76|5535.76|5535.76|5535.76|5534.4|5534.4|0
1640011430000|2021-12-20 14:43:50|5536.05|5536.05|5537.59|5537.59|5537.59|5537.59|5536.05|5536.05|0
1640011440000|2021-12-20 14:44:00|5538.55|5538.55|5533.5|5533.5|5538.83|5538.83|5533.21|5533.21|0
1640011450000|2021-12-20 14:44:10|5533.78|5533.78|5532.47|5532.47|5533.78|5533.78|5532.47|5532.47|0
1640011460000|2021-12-20 14:44:20|5532.69|5532.69|5532.04|5532.04|5532.69|5532.69|5532.04|5532.04|0
1640011470000|2021-12-20 14:44:30|5532.32|5532.32|5532.59|5532.59|5532.8|5532.8|5531.47|5531.47|0
1640011480000|2021-12-20 14:44:40|5529.64|5529.64|5529.7|5529.7|5529.7|5529.7|5528.22|5528.22|0
1640011490000|2021-12-20 14:44:50|5529.98|5529.98|5531.03|5531.03|5531.53|5531.53|5529.98|5529.98|0
1640011500000|2021-12-20 14:45:00|5530.74|5530.74|5528.26|5528.26|5530.96|5530.96|5527.41|5527.41|0
1640011510000|2021-12-20 14:45:10|5528.47|5528.47|5529.04|5529.04|5529.04|5529.04|5527.9|5527.9|0
1640011520000|2021-12-20 14:45:20|5528.76|5528.76|5529.04|5529.04|5529.04|5529.04|5528.76|5528.76|0
1640011530000|2021-12-20 14:45:30|5529.33|5529.33|5529.33|5529.33|5529.33|5529.33|5529.33|5529.33|0
1640011540000|2021-12-20 14:45:40|5529.77|5529.77|5530.39|5530.39|5530.39|5530.39|5529.77|5529.77|0
1640011550000|2021-12-20 14:45:50|5530.6|5530.6|5531.58|5531.58|5531.9|5531.9|5530.6|5530.6|0
1640011560000|2021-12-20 14:46:00|5531.3|5531.3|5530.77|5530.77|5531.54|5531.54|5530.53|5530.53|0
1640011570000|2021-12-20 14:46:10|5530.06|5530.06|5530.54|5530.54|5530.59|5530.59|5530.06|5530.06|0
1640011580000|2021-12-20 14:46:20|5530.26|5530.26|5528.34|5528.34|5530.26|5530.26|5528.34|5528.34|0
1640011590000|2021-12-20 14:46:30|5528.63|5528.63|5530.88|5530.88|5531.16|5531.16|5528.63|5528.63|0
1640011600000|2021-12-20 14:46:40|5532.37|5532.37|5534.02|5534.02|5534.02|5534.02|5532.37|5532.37|0
1640011610000|2021-12-20 14:46:50|5533.73|5533.73|5534.02|5534.02|5534.87|5534.87|5533.73|5533.73|0
1640011620000|2021-12-20 14:47:00|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1640011630000|2021-12-20 14:47:10|5534.3|5534.3|5532.24|5532.24|5534.3|5534.3|5532.24|5532.24|0
1640011640000|2021-12-20 14:47:20|5532.18|5532.18|5530.2|5530.2|5532.18|5532.18|5530.2|5530.2|0
1640011650000|2021-12-20 14:47:30|5529.63|5529.63|5528.06|5528.06|5529.63|5529.63|5526.98|5526.98|0
1640011660000|2021-12-20 14:47:40|5527.78|5527.78|5527.21|5527.21|5527.78|5527.78|5527.21|5527.21|0
1640011670000|2021-12-20 14:47:50|5526.92|5526.92|5526.92|5526.92|5527.21|5527.21|5526.92|5526.92|0
1640011680000|2021-12-20 14:48:00|5526.9|5526.9|5528.04|5528.04|5528.04|5528.04|5526.33|5526.33|0
1640011690000|2021-12-20 14:48:10|5528.32|5528.32|5529.2|5529.2|5529.77|5529.77|5527.75|5527.75|0
1640011700000|2021-12-20 14:48:20|5529.48|5529.48|5529.49|5529.49|5529.49|5529.49|5529.47|5529.47|0
1640011710000|2021-12-20 14:48:30|5528.85|5528.85|5529.14|5529.14|5529.14|5529.14|5528.85|5528.85|0
1640011720000|2021-12-20 14:48:40|5529.43|5529.43|5529.49|5529.49|5530.06|5530.06|5529.43|5529.43|0
1640011730000|2021-12-20 14:48:50|5530.45|5530.45|5532.4|5532.4|5532.4|5532.4|5530.45|5530.45|0
1640011740000|2021-12-20 14:49:00|5532.61|5532.61|5530.16|5530.16|5532.8|5532.8|5529.31|5529.31|0
1640011750000|2021-12-20 14:49:10|5530.44|5530.44|5530.73|5530.73|5530.73|5530.73|5530.44|5530.44|0
1640011760000|2021-12-20 14:49:20|5531.01|5531.01|5531.08|5531.08|5531.65|5531.65|5530.67|5530.67|0
1640011770000|2021-12-20 14:49:30|5532.57|5532.57|5532.05|5532.05|5532.57|5532.57|5532.05|5532.05|0
1640011780000|2021-12-20 14:49:40|5530.99|5530.99|5528.62|5528.62|5530.99|5530.99|5528.62|5528.62|0
1640011790000|2021-12-20 14:49:50|5527.56|5527.56|5527.91|5527.91|5527.91|5527.91|5527.2|5527.2|0
1640011800000|2021-12-20 14:50:00|5527.34|5527.34|5527.53|5527.53|5528.26|5528.26|5527.24|5527.24|0
1640011810000|2021-12-20 14:50:10|5527.24|5527.24|5527.62|5527.62|5529.2|5529.2|5527.24|5527.24|0
1640011820000|2021-12-20 14:50:20|5527.34|5527.34|5529.29|5529.29|5529.57|5529.57|5527.34|5527.34|0
1640011830000|2021-12-20 14:50:30|5529|5529|5529.29|5529.29|5529.57|5529.57|5528.72|5528.72|0
1640011840000|2021-12-20 14:50:40|5529|5529|5529.6|5529.6|5529.6|5529.6|5529|5529|0
1640011850000|2021-12-20 14:50:50|5529.84|5529.84|5525.92|5525.92|5529.87|5529.87|5525.92|5525.92|0
1640011860000|2021-12-20 14:51:00|5525.63|5525.63|5527.3|5527.3|5527.96|5527.96|5525.63|5525.63|0
1640011870000|2021-12-20 14:51:10|5526.44|5526.44|5526.73|5526.73|5526.73|5526.73|5526.16|5526.16|0
1640011880000|2021-12-20 14:51:20|5527.15|5527.15|5529.42|5529.42|5529.42|5529.42|5527.15|5527.15|0
1640011890000|2021-12-20 14:51:30|5529.13|5529.13|5529.34|5529.34|5529.34|5529.34|5529.13|5529.13|0
1640011900000|2021-12-20 14:51:40|5529.32|5529.32|5525.34|5525.34|5529.32|5529.32|5525.34|5525.34|0
1640011910000|2021-12-20 14:51:50|5522.92|5522.92|5522.56|5522.56|5522.92|5522.92|5521.51|5521.51|0
1640011920000|2021-12-20 14:52:00|5522.24|5522.24|5522.03|5522.03|5522.53|5522.53|5521.39|5521.39|0
1640011930000|2021-12-20 14:52:10|5522.6|5522.6|5520.9|5520.9|5522.6|5522.6|5520.9|5520.9|0
1640011940000|2021-12-20 14:52:20|5521.18|5521.18|5520.02|5520.02|5521.18|5521.18|5518.4|5518.4|0
1640011950000|2021-12-20 14:52:30|5520.59|5520.59|5521.16|5521.16|5521.16|5521.16|5520.59|5520.59|0
1640011960000|2021-12-20 14:52:40|5520.59|5520.59|5521.25|5521.25|5521.25|5521.25|5520.31|5520.31|0
1640011970000|2021-12-20 14:52:50|5521.46|5521.46|5522.75|5522.75|5522.75|5522.75|5521.46|5521.46|0
1640011980000|2021-12-20 14:53:00|5522.46|5522.46|5522.61|5522.61|5522.9|5522.9|5522.04|5522.04|0
1640011990000|2021-12-20 14:53:10|5522.32|5522.32|5522.41|5522.41|5522.69|5522.69|5521.52|5521.52|0
1640012000000|2021-12-20 14:53:20|5522.12|5522.12|5521.69|5521.69|5522.12|5522.12|5520.83|5520.83|0
1640012010000|2021-12-20 14:53:30|5522.26|5522.26|5524.15|5524.15|5524.15|5524.15|5522.26|5522.26|0
1640012020000|2021-12-20 14:53:40|5524.12|5524.12|5525.06|5525.06|5525.06|5525.06|5524.12|5524.12|0
1640012030000|2021-12-20 14:53:50|5524.63|5524.63|5523.55|5523.55|5524.63|5524.63|5523.49|5523.49|0
1640012040000|2021-12-20 14:54:00|5523.83|5523.83|5524.99|5524.99|5524.99|5524.99|5523.18|5523.18|0
1640012050000|2021-12-20 14:54:10|5525.18|5525.18|5526.67|5526.67|5526.96|5526.96|5524.89|5524.89|0
1640012060000|2021-12-20 14:54:20|5526.39|5526.39|5524.99|5524.99|5526.39|5526.39|5523.9|5523.9|0
1640012070000|2021-12-20 14:54:30|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|0
1640012080000|2021-12-20 14:54:40|5524.99|5524.99|5524.09|5524.09|5525.02|5525.02|5524.09|5524.09|0
1640012090000|2021-12-20 14:54:50|5523.81|5523.81|5524.73|5524.73|5525.58|5525.58|5523.81|5523.81|0
1640012100000|2021-12-20 14:55:00|5524.44|5524.44|5520.85|5520.85|5524.44|5524.44|5520.28|5520.28|0
1640012110000|2021-12-20 14:55:10|5520.57|5520.57|5519.84|5519.84|5520.85|5520.85|5517.85|5517.85|0
1640012120000|2021-12-20 14:55:20|5520.41|5520.41|5521.44|5521.44|5521.66|5521.66|5520.12|5520.12|0
1640012130000|2021-12-20 14:55:30|5521.33|5521.33|5524.25|5524.25|5524.53|5524.53|5521.33|5521.33|0
1640012140000|2021-12-20 14:55:40|5525.69|5525.69|5526.03|5526.03|5526.84|5526.84|5525.69|5525.69|0
1640012150000|2021-12-20 14:55:50|5525.18|5525.18|5523.61|5523.61|5525.18|5525.18|5523.55|5523.55|0
1640012160000|2021-12-20 14:56:00|5522.76|5522.76|5521.27|5521.27|5523.04|5523.04|5521.27|5521.27|0
1640012170000|2021-12-20 14:56:10|5520.7|5520.7|5523|5523|5523|5523|5520.64|5520.64|0
1640012180000|2021-12-20 14:56:20|5522.43|5522.43|5522.96|5522.96|5522.96|5522.96|5522.43|5522.43|0
1640012190000|2021-12-20 14:56:30|5523.24|5523.24|5523.96|5523.96|5524.82|5524.82|5523.24|5523.24|0
1640012200000|2021-12-20 14:56:40|5524.94|5524.94|5525.18|5525.18|5525.18|5525.18|5524.94|5524.94|0
1640012210000|2021-12-20 14:56:50|5525.61|5525.61|5526.59|5526.59|5526.68|5526.68|5525.61|5525.61|0
1640012220000|2021-12-20 14:57:00|5526.81|5526.81|5529.24|5529.24|5530.29|5530.29|5526.59|5526.59|0
1640012230000|2021-12-20 14:57:10|5529.53|5529.53|5532.88|5532.88|5532.88|5532.88|5529.53|5529.53|0
1640012240000|2021-12-20 14:57:20|5532.31|5532.31|5530.34|5530.34|5532.47|5532.47|5530.11|5530.11|0
1640012250000|2021-12-20 14:57:30|5529.77|5529.77|5528.86|5528.86|5530.06|5530.06|5527.99|5527.99|0
1640012260000|2021-12-20 14:57:40|5527.72|5527.72|5527.58|5527.58|5527.72|5527.72|5527.3|5527.3|0
1640012270000|2021-12-20 14:57:50|5526.95|5526.95|5526.93|5526.93|5526.95|5526.95|5526.64|5526.64|0
1640012280000|2021-12-20 14:58:00|5525.24|5525.24|5523.77|5523.77|5525.3|5525.3|5523.56|5523.56|0
1640012290000|2021-12-20 14:58:10|5523.72|5523.72|5524.24|5524.24|5524.5|5524.5|5523.24|5523.24|0
1640012300000|2021-12-20 14:58:20|5524.53|5524.53|5524.53|5524.53|5524.81|5524.81|5523.96|5523.96|0
1640012310000|2021-12-20 14:58:30|5524.77|5524.77|5526.04|5526.04|5526.46|5526.46|5524.77|5524.77|0
1640012320000|2021-12-20 14:58:40|5525.79|5525.79|5524.6|5524.6|5525.79|5525.79|5524.6|5524.6|0
1640012330000|2021-12-20 14:58:50|5524.84|5524.84|5524.63|5524.63|5524.84|5524.84|5523.49|5523.49|0
1640012340000|2021-12-20 14:59:00|5525.11|5525.11|5525.01|5525.01|5525.93|5525.93|5524.79|5524.79|0
1640012350000|2021-12-20 14:59:10|5525.43|5525.43|5526.7|5526.7|5526.7|5526.7|5525.02|5525.02|0
1640012360000|2021-12-20 14:59:20|5526.91|5526.91|5530.11|5530.11|5530.54|5530.54|5526.89|5526.89|0
1640012370000|2021-12-20 14:59:30|5530.19|5530.19|5533.84|5533.84|5534.34|5534.34|5530.19|5530.19|0
1640012380000|2021-12-20 14:59:40|5533.56|5533.56|5532.61|5532.61|5534.13|5534.13|5531.4|5531.4|0
1640012390000|2021-12-20 14:59:50|5533.03|5533.03|5533.15|5533.15|5534.79|5534.79|5533.03|5533.03|0
1640012400000|2021-12-20 15:00:00|5532.84|5532.84|5530.25|5530.25|5533.55|5533.55|5530.25|5530.25|0
1640012410000|2021-12-20 15:00:10|5531.39|5531.39|5529.48|5529.48|5531.39|5531.39|5528.71|5528.71|0
1640012420000|2021-12-20 15:00:20|5528.91|5528.91|5528.95|5528.95|5528.98|5528.98|5528.41|5528.41|0
1640012430000|2021-12-20 15:00:30|5529.52|5529.52|5535.89|5535.89|5535.89|5535.89|5529.24|5529.24|0
1640012440000|2021-12-20 15:00:40|5535.36|5535.36|5535.18|5535.18|5535.36|5535.36|5533.6|5533.6|0
1640012450000|2021-12-20 15:00:50|5535.39|5535.39|5537.86|5537.86|5539.07|5539.07|5534.77|5534.77|0
1640012460000|2021-12-20 15:01:00|5537.62|5537.62|5535.75|5535.75|5537.62|5537.62|5535.3|5535.3|0
1640012470000|2021-12-20 15:01:10|5535.47|5535.47|5534.77|5534.77|5536.04|5536.04|5534.69|5534.69|0
1640012480000|2021-12-20 15:01:20|5535.06|5535.06|5535.83|5535.83|5535.83|5535.83|5534.26|5534.26|0
1640012490000|2021-12-20 15:01:30|5535.88|5535.88|5533.02|5533.02|5535.88|5535.88|5533.02|5533.02|0
1640012500000|2021-12-20 15:01:40|5532.53|5532.53|5534.69|5534.69|5534.69|5534.69|5532.47|5532.47|0
1640012510000|2021-12-20 15:01:50|5534.21|5534.21|5534.23|5534.23|5534.45|5534.45|5533.92|5533.92|0
1640012520000|2021-12-20 15:02:00|5533.95|5533.95|5535.81|5535.81|5535.81|5535.81|5533.89|5533.89|0
1640012530000|2021-12-20 15:02:10|5535.89|5535.89|5537.34|5537.34|5539.82|5539.82|5535.89|5535.89|0
1640012540000|2021-12-20 15:02:20|5537.62|5537.62|5538.16|5538.16|5538.16|5538.16|5537.62|5537.62|0
1640012550000|2021-12-20 15:02:30|5537.87|5537.87|5538.44|5538.44|5538.73|5538.73|5537.66|5537.66|0
1640012560000|2021-12-20 15:02:40|5538.66|5538.66|5544.41|5544.41|5544.41|5544.41|5538.66|5538.66|0
1640012570000|2021-12-20 15:02:50|5543.84|5543.84|5543.66|5543.66|5544.87|5544.87|5542.8|5542.8|0
1640012580000|2021-12-20 15:03:00|5542.7|5542.7|5541.87|5541.87|5542.7|5542.7|5540.86|5540.86|0
1640012590000|2021-12-20 15:03:10|5542.16|5542.16|5541.73|5541.73|5542.65|5542.65|5541.73|5541.73|0
1640012600000|2021-12-20 15:03:20|5542.02|5542.02|5542.1|5542.1|5543.01|5543.01|5542.02|5542.02|0
1640012610000|2021-12-20 15:03:30|5542.32|5542.32|5542.08|5542.08|5542.32|5542.32|5541.51|5541.51|0
1640012620000|2021-12-20 15:03:40|5542.1|5542.1|5543.14|5543.14|5543.57|5543.57|5542.08|5542.08|0
1640012630000|2021-12-20 15:03:50|5543.35|5543.35|5543.43|5543.43|5543.89|5543.89|5542.61|5542.61|0
1640012640000|2021-12-20 15:04:00|5543.57|5543.57|5547.51|5547.51|5548.36|5548.36|5543.57|5543.57|0
1640012650000|2021-12-20 15:04:10|5546.65|5546.65|5544.46|5544.46|5546.65|5546.65|5544.46|5544.46|0
1640012660000|2021-12-20 15:04:20|5544.48|5544.48|5545.23|5545.23|5545.23|5545.23|5544.24|5544.24|0
1640012670000|2021-12-20 15:04:30|5544.66|5544.66|5542.9|5542.9|5544.66|5544.66|5542.89|5542.89|0
1640012680000|2021-12-20 15:04:40|5542.61|5542.61|5543.4|5543.4|5543.4|5543.4|5542.61|5542.61|0
1640012690000|2021-12-20 15:04:50|5543.61|5543.61|5542.59|5542.59|5543.61|5543.61|5542.59|5542.59|0
1640012700000|2021-12-20 15:05:00|5542.8|5542.8|5543.31|5543.31|5543.85|5543.85|5542.8|5542.8|0
1640012710000|2021-12-20 15:05:10|5543.09|5543.09|5543.44|5543.44|5543.44|5543.44|5543.09|5543.09|0
1640012720000|2021-12-20 15:05:20|5543.15|5543.15|5540.28|5540.28|5543.15|5543.15|5540.07|5540.07|0
1640012730000|2021-12-20 15:05:30|5540.57|5540.57|5540.64|5540.64|5541.06|5541.06|5540.57|5540.57|0
1640012740000|2021-12-20 15:05:40|5540.35|5540.35|5540.35|5540.35|5540.85|5540.85|5540.28|5540.28|0
1640012750000|2021-12-20 15:05:50|5540.39|5540.39|5540.76|5540.76|5541.33|5541.33|5540.39|5540.39|0
1640012760000|2021-12-20 15:06:00|5541.05|5541.05|5543.05|5543.05|5543.05|5543.05|5541.05|5541.05|0
1640012770000|2021-12-20 15:06:10|5543.77|5543.77|5544.04|5544.04|5544.4|5544.4|5543.54|5543.54|0
1640012780000|2021-12-20 15:06:20|5544.25|5544.25|5543.91|5543.91|5544.25|5544.25|5543.64|5543.64|0
1640012790000|2021-12-20 15:06:30|5544.2|5544.2|5545.82|5545.82|5547.11|5547.11|5544.2|5544.2|0
1640012800000|2021-12-20 15:06:40|5545.39|5545.39|5544.84|5544.84|5545.39|5545.39|5544.84|5544.84|0
1640012810000|2021-12-20 15:06:50|5544.36|5544.36|5544.07|5544.07|5544.4|5544.4|5544.07|5544.07|0
1640012820000|2021-12-20 15:07:00|5543.86|5543.86|5543.91|5543.91|5544.48|5544.48|5542.79|5542.79|0
1640012830000|2021-12-20 15:07:10|5543.34|5543.34|5543.55|5543.55|5543.84|5543.84|5543.13|5543.13|0
1640012840000|2021-12-20 15:07:20|5543.27|5543.27|5543.13|5543.13|5543.27|5543.27|5542.27|5542.27|0
1640012850000|2021-12-20 15:07:30|5541.88|5541.88|5541.59|5541.59|5541.88|5541.88|5541.31|5541.31|0
1640012860000|2021-12-20 15:07:40|5540.19|5540.19|5539.69|5539.69|5540.19|5540.19|5539.69|5539.69|0
1640012870000|2021-12-20 15:07:50|5539.41|5539.41|5538.75|5538.75|5539.41|5539.41|5538.27|5538.27|0
1640012880000|2021-12-20 15:08:00|5538.97|5538.97|5540.99|5540.99|5541.67|5541.67|5538.97|5538.97|0
1640012890000|2021-12-20 15:08:10|5540.78|5540.78|5540.24|5540.24|5540.78|5540.78|5540.24|5540.24|0
1640012900000|2021-12-20 15:08:20|5539.95|5539.95|5537.27|5537.27|5539.95|5539.95|5537.24|5537.24|0
1640012910000|2021-12-20 15:08:30|5536.98|5536.98|5536.21|5536.21|5536.98|5536.98|5536.05|5536.05|0
1640012920000|2021-12-20 15:08:40|5536.23|5536.23|5539.13|5539.13|5539.13|5539.13|5536.23|5536.23|0
1640012930000|2021-12-20 15:08:50|5539.37|5539.37|5539.7|5539.7|5540.9|5540.9|5539.37|5539.37|0
1640012940000|2021-12-20 15:09:00|5540.18|5540.18|5539.57|5539.57|5540.18|5540.18|5539|5539|0
1640012950000|2021-12-20 15:09:10|5540.21|5540.21|5538.9|5538.9|5540.21|5540.21|5538.9|5538.9|0
1640012960000|2021-12-20 15:09:20|5537.39|5537.39|5536.98|5536.98|5538.82|5538.82|5536.97|5536.97|0
1640012970000|2021-12-20 15:09:30|5537.26|5537.26|5536.64|5536.64|5537.26|5537.26|5536.64|5536.64|0
1640012980000|2021-12-20 15:09:40|5537.21|5537.21|5539.44|5539.44|5539.44|5539.44|5537.21|5537.21|0
1640012990000|2021-12-20 15:09:50|5539.92|5539.92|5540.89|5540.89|5540.89|5540.89|5539.89|5539.89|0
1640013000000|2021-12-20 15:10:00|5540.67|5540.67|5539.34|5539.34|5540.67|5540.67|5538.77|5538.77|0
1640013010000|2021-12-20 15:10:10|5539.62|5539.62|5540.32|5540.32|5540.32|5540.32|5538.91|5538.91|0
1640013020000|2021-12-20 15:10:20|5541.1|5541.1|5541.17|5541.17|5541.6|5541.6|5541.1|5541.1|0
1640013030000|2021-12-20 15:10:30|5541.6|5541.6|5542.7|5542.7|5543.49|5543.49|5541.6|5541.6|0
1640013040000|2021-12-20 15:10:40|5542.99|5542.99|5542.59|5542.59|5543.13|5543.13|5542.3|5542.3|0
1640013050000|2021-12-20 15:10:50|5542.87|5542.87|5543.68|5543.68|5543.68|5543.68|5542.87|5542.87|0
1640013060000|2021-12-20 15:11:00|5543.9|5543.9|5543.95|5543.95|5544.45|5544.45|5543.9|5543.9|0
1640013070000|2021-12-20 15:11:10|5543.67|5543.67|5543.22|5543.22|5544.16|5544.16|5543.22|5543.22|0
1640013080000|2021-12-20 15:11:20|5542.79|5542.79|5542.87|5542.87|5543.08|5543.08|5542.58|5542.58|0
1640013090000|2021-12-20 15:11:30|5542.82|5542.82|5542.26|5542.26|5542.82|5542.82|5542.19|5542.19|0
1640013100000|2021-12-20 15:11:40|5542.69|5542.69|5543.47|5543.47|5543.47|5543.47|5542.69|5542.69|0
1640013110000|2021-12-20 15:11:50|5543.26|5543.26|5542.97|5542.97|5543.26|5543.26|5542.97|5542.97|0
1640013120000|2021-12-20 15:12:00|5542.45|5542.45|5542.45|5542.45|5542.69|5542.69|5542.16|5542.16|0
1640013130000|2021-12-20 15:12:10|5542.16|5542.16|5541.74|5541.74|5542.45|5542.45|5541.74|5541.74|0
1640013140000|2021-12-20 15:12:20|5540.78|5540.78|5539.92|5539.92|5540.78|5540.78|5539.92|5539.92|0
1640013150000|2021-12-20 15:12:30|5540.21|5540.21|5539.5|5539.5|5540.21|5540.21|5539.5|5539.5|0
1640013160000|2021-12-20 15:12:40|5539.28|5539.28|5538.97|5538.97|5539.28|5539.28|5538.97|5538.97|0
1640013170000|2021-12-20 15:12:50|5538.68|5538.68|5537.16|5537.16|5538.68|5538.68|5537.16|5537.16|0
1640013180000|2021-12-20 15:13:00|5536.87|5536.87|5538.29|5538.29|5538.29|5538.29|5536.87|5536.87|0
1640013190000|2021-12-20 15:13:10|5538.01|5538.01|5537.72|5537.72|5538.29|5538.29|5537.44|5537.44|0
1640013200000|2021-12-20 15:13:20|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|5537.01|5537.01|0
1640013210000|2021-12-20 15:13:30|5537.01|5537.01|5536.73|5536.73|5537.01|5537.01|5536.73|5536.73|0
1640013220000|2021-12-20 15:13:40|5537.01|5537.01|5534.51|5534.51|5537.01|5537.01|5534.23|5534.23|0
1640013230000|2021-12-20 15:13:50|5535.09|5535.09|5540.7|5540.7|5540.7|5540.7|5535.09|5535.09|0
1640013240000|2021-12-20 15:14:00|5540.48|5540.48|5542.02|5542.02|5542.02|5542.02|5540.48|5540.48|0
1640013250000|2021-12-20 15:14:10|5542.3|5542.3|5544.21|5544.21|5544.44|5544.44|5542.3|5542.3|0
1640013260000|2021-12-20 15:14:20|5544.49|5544.49|5544.09|5544.09|5545.66|5545.66|5544.09|5544.09|0
1640013270000|2021-12-20 15:14:30|5543.81|5543.81|5544.02|5544.02|5544.02|5544.02|5543.81|5543.81|0
1640013280000|2021-12-20 15:14:40|5544.88|5544.88|5546.56|5546.56|5546.56|5546.56|5544.88|5544.88|0
1640013290000|2021-12-20 15:14:50|5546.35|5546.35|5547.21|5547.21|5547.21|5547.21|5546.35|5546.35|0
1640013300000|2021-12-20 15:15:00|5547.23|5547.23|5547.91|5547.91|5548.14|5548.14|5547.23|5547.23|0
1640013310000|2021-12-20 15:15:10|5548.55|5548.55|5549|5549|5550.15|5550.15|5548.55|5548.55|0
1640013320000|2021-12-20 15:15:20|5549.29|5549.29|5551.35|5551.35|5551.35|5551.35|5549.29|5549.29|0
1640013330000|2021-12-20 15:15:30|5549.58|5549.58|5548.55|5548.55|5549.58|5549.58|5548.55|5548.55|0
1640013340000|2021-12-20 15:15:40|5548.34|5548.34|5549.12|5549.12|5549.12|5549.12|5548.34|5548.34|0
1640013350000|2021-12-20 15:15:50|5548.49|5548.49|5548.49|5548.49|5548.49|5548.49|5548.49|5548.49|0
1640013360000|2021-12-20 15:16:00|5548.77|5548.77|5552.09|5552.09|5552.66|5552.66|5548.77|5548.77|0
1640013370000|2021-12-20 15:16:10|5551.52|5551.52|5552.51|5552.51|5552.51|5552.51|5551.52|5551.52|0
1640013380000|2021-12-20 15:16:20|5551.8|5551.8|5552.8|5552.8|5552.8|5552.8|5551.8|5551.8|0
1640013390000|2021-12-20 15:16:30|5553.22|5553.22|5554.88|5554.88|5554.88|5554.88|5553.22|5553.22|0
1640013400000|2021-12-20 15:16:40|5555.09|5555.09|5555.92|5555.92|5555.97|5555.97|5555.09|5555.09|0
1640013410000|2021-12-20 15:16:50|5556.49|5556.49|5557.56|5557.56|5557.56|5557.56|5556.49|5556.49|0
1640013420000|2021-12-20 15:17:00|5557.85|5557.85|5558.28|5558.28|5558.57|5558.57|5557.85|5557.85|0
1640013430000|2021-12-20 15:17:10|5559.13|5559.13|5562.83|5562.83|5563.22|5563.22|5559.13|5559.13|0
1640013440000|2021-12-20 15:17:20|5564.25|5564.25|5564.25|5564.25|5564.99|5564.99|5563.97|5563.97|0
1640013450000|2021-12-20 15:17:30|5564.54|5564.54|5565.94|5565.94|5565.94|5565.94|5563.97|5563.97|0
1640013460000|2021-12-20 15:17:40|5566.88|5566.88|5569.18|5569.18|5569.18|5569.18|5566.88|5566.88|0
1640013470000|2021-12-20 15:17:50|5569.4|5569.4|5570.82|5570.82|5570.82|5570.82|5569.4|5569.4|0
1640013480000|2021-12-20 15:18:00|5571.11|5571.11|5576.13|5576.13|5576.4|5576.4|5571.11|5571.11|0
1640013490000|2021-12-20 15:18:10|5577.06|5577.06|5578.72|5578.72|5580.2|5580.2|5577.06|5577.06|0
1640013500000|2021-12-20 15:18:20|5579|5579|5581.91|5581.91|5581.91|5581.91|5579|5579|0
1640013510000|2021-12-20 15:18:30|5581.63|5581.63|5581.41|5581.41|5581.7|5581.7|5581.41|5581.41|0
1640013520000|2021-12-20 15:18:40|5580.84|5580.84|5579.95|5579.95|5580.84|5580.84|5578.52|5578.52|0
1640013530000|2021-12-20 15:18:50|5580.48|5580.48|5583.14|5583.14|5583.71|5583.71|5580.48|5580.48|0
1640013540000|2021-12-20 15:19:00|5583.11|5583.11|5582.99|5582.99|5583.11|5583.11|5582.39|5582.39|0
1640013550000|2021-12-20 15:19:10|5582.71|5582.71|5581.73|5581.73|5582.71|5582.71|5581.42|5581.42|0
1640013560000|2021-12-20 15:19:20|5582.01|5582.01|5580.28|5580.28|5582.01|5582.01|5580.28|5580.28|0
1640013570000|2021-12-20 15:19:30|5580|5580|5581.41|5581.41|5581.41|5581.41|5579.98|5579.98|0
1640013580000|2021-12-20 15:19:40|5581.69|5581.69|5581.41|5581.41|5581.69|5581.69|5581.41|5581.41|0
1640013590000|2021-12-20 15:19:50|5582.37|5582.37|5585.51|5585.51|5585.51|5585.51|5582.37|5582.37|0
1640013600000|2021-12-20 15:20:00|5585.22|5585.22|5587.22|5587.22|5587.22|5587.22|5584.65|5584.65|0
1640013610000|2021-12-20 15:20:10|5587.86|5587.86|5588.39|5588.39|5588.68|5588.68|5587.86|5587.86|0
1640013620000|2021-12-20 15:20:20|5588.15|5588.15|5588.39|5588.39|5588.39|5588.39|5588.1|5588.1|0
1640013630000|2021-12-20 15:20:30|5588.36|5588.36|5589.77|5589.77|5589.77|5589.77|5588.36|5588.36|0
1640013640000|2021-12-20 15:20:40|5590.2|5590.2|5588.78|5588.78|5591.38|5591.38|5587.92|5587.92|0
1640013650000|2021-12-20 15:20:50|5590.11|5590.11|5591.4|5591.4|5591.69|5591.69|5590.11|5590.11|0
1640013660000|2021-12-20 15:21:00|5590.83|5590.83|5589|5589|5590.83|5590.83|5589|5589|0
1640013670000|2021-12-20 15:21:10|5589.28|5589.28|5589.69|5589.69|5589.98|5589.98|5589.28|5589.28|0
1640013680000|2021-12-20 15:21:20|5589.98|5589.98|5589.98|5589.98|5589.98|5589.98|5589.98|5589.98|0
1640013690000|2021-12-20 15:21:30|5589.41|5589.41|5588.47|5588.47|5589.66|5589.66|5588.47|5588.47|0
1640013700000|2021-12-20 15:21:40|5588.19|5588.19|5586.86|5586.86|5588.71|5588.71|5586.86|5586.86|0
1640013710000|2021-12-20 15:21:50|5586.87|5586.87|5586.47|5586.47|5586.87|5586.87|5584.87|5584.87|0
1640013720000|2021-12-20 15:22:00|5586.76|5586.76|5584.56|5584.56|5586.76|5586.76|5583.28|5583.28|0
1640013730000|2021-12-20 15:22:10|5584.85|5584.85|5589.74|5589.74|5589.79|5589.79|5584.85|5584.85|0
1640013740000|2021-12-20 15:22:20|5589.95|5589.95|5588.73|5588.73|5591.25|5591.25|5588.73|5588.73|0
1640013750000|2021-12-20 15:22:30|5589.3|5589.3|5587.17|5587.17|5589.3|5589.3|5587.17|5587.17|0
1640013760000|2021-12-20 15:22:40|5587.45|5587.45|5585.21|5585.21|5587.45|5587.45|5584.64|5584.64|0
1640013770000|2021-12-20 15:22:50|5585.49|5585.49|5584.07|5584.07|5585.49|5585.49|5584.07|5584.07|0
1640013780000|2021-12-20 15:23:00|5583.43|5583.43|5583.72|5583.72|5583.72|5583.72|5583.43|5583.43|0
1640013790000|2021-12-20 15:23:10|5584.43|5584.43|5581.92|5581.92|5584.43|5584.43|5581.92|5581.92|0
1640013800000|2021-12-20 15:23:20|5582.78|5582.78|5582.46|5582.46|5582.78|5582.78|5582.46|5582.46|0
1640013810000|2021-12-20 15:23:30|5581.61|5581.61|5581.33|5581.33|5582.75|5582.75|5581.33|5581.33|0
1640013820000|2021-12-20 15:23:40|5580.37|5580.37|5580.65|5580.65|5580.65|5580.65|5580.37|5580.37|0
1640013830000|2021-12-20 15:23:50|5579.8|5579.8|5579.91|5579.91|5579.91|5579.91|5579.17|5579.17|0
1640013840000|2021-12-20 15:24:00|5580.13|5580.13|5579.49|5579.49|5580.7|5580.7|5579.49|5579.49|0
1640013850000|2021-12-20 15:24:10|5579.7|5579.7|5580.85|5580.85|5581.38|5581.38|5579.7|5579.7|0
1640013860000|2021-12-20 15:24:20|5580.56|5580.56|5580.35|5580.35|5580.56|5580.56|5579.99|5579.99|0
1640013870000|2021-12-20 15:24:30|5579.16|5579.16|5576.4|5576.4|5579.16|5579.16|5576.4|5576.4|0
1640013880000|2021-12-20 15:24:40|5576.61|5576.61|5577.83|5577.83|5578.69|5578.69|5576.61|5576.61|0
1640013890000|2021-12-20 15:24:50|5577.35|5577.35|5578.49|5578.49|5578.49|5578.49|5577.35|5577.35|0
1640013900000|2021-12-20 15:25:00|5578.07|5578.07|5579.28|5579.28|5579.85|5579.85|5578.07|5578.07|0
1640013910000|2021-12-20 15:25:10|5579.11|5579.11|5577.39|5577.39|5579.11|5579.11|5577.39|5577.39|0
1640013920000|2021-12-20 15:25:20|5577.1|5577.1|5575.75|5575.75|5577.1|5577.1|5575.75|5575.75|0
1640013930000|2021-12-20 15:25:30|5576.32|5576.32|5575.85|5575.85|5576.56|5576.56|5575.85|5575.85|0
1640013940000|2021-12-20 15:25:40|5576.07|5576.07|5574.61|5574.61|5576.07|5576.07|5573.56|5573.56|0
1640013950000|2021-12-20 15:25:50|5574.56|5574.56|5574.98|5574.98|5574.98|5574.98|5574.56|5574.56|0
1640013960000|2021-12-20 15:26:00|5575.27|5575.27|5572.9|5572.9|5575.55|5575.55|5572.9|5572.9|0
1640013970000|2021-12-20 15:26:10|5573.18|5573.18|5574.76|5574.76|5574.96|5574.96|5573.18|5573.18|0
1640013980000|2021-12-20 15:26:20|5575.04|5575.04|5573.47|5573.47|5575.04|5575.04|5572.69|5572.69|0
1640013990000|2021-12-20 15:26:30|5573.76|5573.76|5572.03|5572.03|5573.76|5573.76|5572.03|5572.03|0
1640014000000|2021-12-20 15:26:40|5571.74|5571.74|5573.43|5573.43|5573.72|5573.72|5571.17|5571.17|0
1640014010000|2021-12-20 15:26:50|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|0
1640014020000|2021-12-20 15:27:00|5574.64|5574.64|5575.98|5575.98|5575.98|5575.98|5574.64|5574.64|0
1640014030000|2021-12-20 15:27:10|5576.64|5576.64|5576.69|5576.69|5576.69|5576.69|5576.4|5576.4|0
1640014040000|2021-12-20 15:27:20|5577.17|5577.17|5579.1|5579.1|5579.1|5579.1|5577.17|5577.17|0
1640014050000|2021-12-20 15:27:30|5578.82|5578.82|5579.43|5579.43|5579.43|5579.43|5578.57|5578.57|0
1640014060000|2021-12-20 15:27:40|5579.15|5579.15|5577.91|5577.91|5579.15|5579.15|5577.91|5577.91|0
1640014070000|2021-12-20 15:27:50|5577.62|5577.62|5578.65|5578.65|5578.65|5578.65|5577.62|5577.62|0
1640014080000|2021-12-20 15:28:00|5577.88|5577.88|5576.54|5576.54|5577.88|5577.88|5576.54|5576.54|0
1640014090000|2021-12-20 15:28:10|5576.3|5576.3|5576.78|5576.78|5576.78|5576.78|5576.21|5576.21|0
1640014100000|2021-12-20 15:28:20|5576.36|5576.36|5577.91|5577.91|5577.91|5577.91|5576.36|5576.36|0
1640014110000|2021-12-20 15:28:30|5577.67|5577.67|5578.17|5578.17|5578.17|5578.17|5577.1|5577.1|0
1640014120000|2021-12-20 15:28:40|5577.88|5577.88|5577.67|5577.67|5577.88|5577.88|5577.67|5577.67|0
1640014130000|2021-12-20 15:28:50|5576.96|5576.96|5576.69|5576.69|5577.17|5577.17|5576.69|5576.69|0
1640014140000|2021-12-20 15:29:00|5576.4|5576.4|5573.42|5573.42|5576.4|5576.4|5573.42|5573.42|0
1640014150000|2021-12-20 15:29:10|5573.14|5573.14|5571.54|5571.54|5573.14|5573.14|5570.57|5570.57|0
1640014170000|2021-12-20 15:29:30|5571.82|5571.82|5571.9|5571.9|5571.9|5571.9|5571.77|5571.77|0
1640014180000|2021-12-20 15:29:40|5571.62|5571.62|5572.2|5572.2|5572.2|5572.2|5570.41|5570.41|0
1640014190000|2021-12-20 15:29:50|5572.49|5572.49|5572.49|5572.49|5572.77|5572.77|5572.49|5572.49|0
1640014200000|2021-12-20 15:30:00|5571.72|5571.72|5571.72|5571.72|5572.01|5572.01|5571.72|5571.72|0
1640014210000|2021-12-20 15:30:10|5571.08|5571.08|5569.86|5569.86|5571.08|5571.08|5569.86|5569.86|0
1640014220000|2021-12-20 15:30:20|5569.89|5569.89|5571.76|5571.76|5571.76|5571.76|5568.36|5568.36|0
1640014230000|2021-12-20 15:30:30|5572.05|5572.05|5572.33|5572.33|5572.33|5572.33|5572.05|5572.05|0
1640014240000|2021-12-20 15:30:40|5572.97|5572.97|5573.75|5573.75|5573.75|5573.75|5572.97|5572.97|0
1640014250000|2021-12-20 15:30:50|5573.47|5573.47|5573.14|5573.14|5574.24|5574.24|5573.14|5573.14|0
1640014260000|2021-12-20 15:31:00|5573.42|5573.42|5573.53|5573.53|5573.53|5573.53|5573.24|5573.24|0
1640014270000|2021-12-20 15:31:10|5573.49|5573.49|5574.23|5574.23|5574.23|5574.23|5573.42|5573.42|0
1640014280000|2021-12-20 15:31:20|5574.86|5574.86|5575.89|5575.89|5576.17|5576.17|5574.86|5574.86|0
1640014290000|2021-12-20 15:31:30|5576.58|5576.58|5578.56|5578.56|5578.56|5578.56|5576.58|5576.58|0
1640014300000|2021-12-20 15:31:40|5579.7|5579.7|5577.84|5577.84|5580.42|5580.42|5577.84|5577.84|0
1640014310000|2021-12-20 15:31:50|5577.27|5577.27|5574.87|5574.87|5577.27|5577.27|5574.87|5574.87|0
1640014320000|2021-12-20 15:32:00|5574.84|5574.84|5573.82|5573.82|5574.84|5574.84|5573.53|5573.53|0
1640014330000|2021-12-20 15:32:10|5573.39|5573.39|5573.82|5573.82|5573.82|5573.82|5573.39|5573.39|0
1640014340000|2021-12-20 15:32:20|5574.39|5574.39|5573.05|5573.05|5575.11|5575.11|5573.05|5573.05|0
1640014350000|2021-12-20 15:32:30|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1640014360000|2021-12-20 15:32:40|5572.49|5572.49|5573.89|5573.89|5573.89|5573.89|5572.49|5572.49|0
1640014370000|2021-12-20 15:32:50|5574.18|5574.18|5574.91|5574.91|5574.91|5574.91|5574.18|5574.18|0
1640014380000|2021-12-20 15:33:00|5574.63|5574.63|5575.52|5575.52|5575.52|5575.52|5574.13|5574.13|0
1640014390000|2021-12-20 15:33:10|5574.67|5574.67|5574.38|5574.38|5574.67|5574.67|5574.35|5574.35|0
1640014400000|2021-12-20 15:33:20|5575.02|5575.02|5575.02|5575.02|5575.02|5575.02|5575.02|5575.02|0
1640014410000|2021-12-20 15:33:30|5574.81|5574.81|5575.59|5575.59|5575.87|5575.87|5574.81|5574.81|0
1640014420000|2021-12-20 15:33:40|5575.87|5575.87|5576.33|5576.33|5576.33|5576.33|5575.87|5575.87|0
1640014430000|2021-12-20 15:33:50|5576.54|5576.54|5577.14|5577.14|5577.35|5577.35|5576.54|5576.54|0
1640014440000|2021-12-20 15:34:00|5577.42|5577.42|5577.76|5577.76|5577.76|5577.76|5577.42|5577.42|0
1640014450000|2021-12-20 15:34:10|5578.05|5578.05|5576.19|5576.19|5578.76|5578.76|5576.19|5576.19|0
1640014460000|2021-12-20 15:34:20|5575.9|5575.9|5574.76|5574.76|5575.9|5575.9|5574.76|5574.76|0
1640014470000|2021-12-20 15:34:30|5573.91|5573.91|5573.76|5573.76|5573.91|5573.91|5572.74|5572.74|0
1640014480000|2021-12-20 15:34:40|5573.97|5573.97|5575.92|5575.92|5575.92|5575.92|5573.97|5573.97|0
1640014500000|2021-12-20 15:35:00|5575.39|5575.39|5574.66|5574.66|5575.39|5575.39|5573.89|5573.89|0
1640014510000|2021-12-20 15:35:10|5574.42|5574.42|5574.91|5574.91|5575.2|5575.2|5574.42|5574.42|0
1640014520000|2021-12-20 15:35:20|5575.13|5575.13|5577.08|5577.08|5577.08|5577.08|5575.13|5575.13|0
1640014530000|2021-12-20 15:35:30|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|0
1640014540000|2021-12-20 15:35:40|5577.08|5577.08|5576.8|5576.8|5577.08|5577.08|5576.23|5576.23|0
1640014550000|2021-12-20 15:35:50|5577.25|5577.25|5577.59|5577.59|5577.83|5577.83|5577.25|5577.25|0
1640014560000|2021-12-20 15:36:00|5577.61|5577.61|5576.65|5576.65|5577.67|5577.67|5576.65|5576.65|0
1640014570000|2021-12-20 15:36:10|5576.44|5576.44|5573.88|5573.88|5576.44|5576.44|5573.88|5573.88|0
1640014580000|2021-12-20 15:36:20|5574.17|5574.17|5573.44|5573.44|5574.17|5574.17|5572.96|5572.96|0
1640014590000|2021-12-20 15:36:30|5574.01|5574.01|5574.77|5574.77|5575.94|5575.94|5574.01|5574.01|0
1640014600000|2021-12-20 15:36:40|5575.25|5575.25|5574.79|5574.79|5576.17|5576.17|5574.79|5574.79|0
1640014610000|2021-12-20 15:36:50|5573.94|5573.94|5573.94|5573.94|5573.94|5573.94|5573.17|5573.17|0
1640014620000|2021-12-20 15:37:00|5574.36|5574.36|5572.96|5572.96|5574.36|5574.36|5572.96|5572.96|0
1640014630000|2021-12-20 15:37:10|5572.67|5572.67|5572.35|5572.35|5572.67|5572.67|5572.35|5572.35|0
1640014640000|2021-12-20 15:37:20|5571.87|5571.87|5570.1|5570.1|5571.87|5571.87|5569.86|5569.86|0
1640014650000|2021-12-20 15:37:30|5570.08|5570.08|5571.56|5571.56|5571.56|5571.56|5569.8|5569.8|0
1640014660000|2021-12-20 15:37:40|5571.84|5571.84|5573.53|5573.53|5574.06|5574.06|5571.84|5571.84|0
1640014670000|2021-12-20 15:37:50|5573.11|5573.11|5572.99|5572.99|5573.56|5573.56|5572.99|5572.99|0
1640014680000|2021-12-20 15:38:00|5572.57|5572.57|5572.37|5572.37|5572.57|5572.57|5572.35|5572.35|0
1640014690000|2021-12-20 15:38:10|5572.65|5572.65|5572.65|5572.65|5572.65|5572.65|5572.65|5572.65|0
1640014700000|2021-12-20 15:38:20|5571.69|5571.69|5570.59|5570.59|5571.69|5571.69|5570.02|5570.02|0
1640014710000|2021-12-20 15:38:30|5569.96|5569.96|5569.26|5569.26|5569.96|5569.96|5569.26|5569.26|0
1640014720000|2021-12-20 15:38:40|5568.69|5568.69|5568.91|5568.91|5568.91|5568.91|5568.69|5568.69|0
1640014730000|2021-12-20 15:38:50|5568.69|5568.69|5568.09|5568.09|5568.69|5568.69|5568.09|5568.09|0
1640014740000|2021-12-20 15:39:00|5567.37|5567.37|5568.18|5568.18|5568.18|5568.18|5567.37|5567.37|0
1640014750000|2021-12-20 15:39:10|5567.9|5567.9|5567.56|5567.56|5567.9|5567.9|5566.75|5566.75|0
1640014760000|2021-12-20 15:39:20|5566.99|5566.99|5565.65|5565.65|5566.99|5566.99|5565.65|5565.65|0
1640014770000|2021-12-20 15:39:30|5565.01|5565.01|5566.15|5566.15|5566.15|5566.15|5565.01|5565.01|0
1640014780000|2021-12-20 15:39:40|5565.58|5565.58|5564.76|5564.76|5565.58|5565.58|5564.76|5564.76|0
1640014790000|2021-12-20 15:39:50|5565|5565|5565|5565|5565|5565|5565|5565|0
1640014800000|2021-12-20 15:40:00|5565.43|5565.43|5568.3|5568.3|5568.3|5568.3|5565.43|5565.43|0
1640014810000|2021-12-20 15:40:10|5567.58|5567.58|5566.13|5566.13|5567.58|5567.58|5566.13|5566.13|0
1640014820000|2021-12-20 15:40:20|5565.84|5565.84|5564.17|5564.17|5565.84|5565.84|5564.17|5564.17|0
1640014830000|2021-12-20 15:40:30|5564.41|5564.41|5563.77|5563.77|5564.69|5564.69|5563.77|5563.77|0
1640014840000|2021-12-20 15:40:40|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|5563.49|0
1640014850000|2021-12-20 15:40:50|5564.55|5564.55|5564.27|5564.27|5564.55|5564.55|5564.27|5564.27|0
1640014860000|2021-12-20 15:41:00|5563.98|5563.98|5561.99|5561.99|5563.98|5563.98|5561.99|5561.99|0
1640014870000|2021-12-20 15:41:10|5562.56|5562.56|5562.3|5562.3|5563.37|5563.37|5562.3|5562.3|0
1640014880000|2021-12-20 15:41:20|5561.32|5561.32|5562.98|5562.98|5562.98|5562.98|5561.32|5561.32|0
1640014890000|2021-12-20 15:41:30|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|0
1640014900000|2021-12-20 15:41:40|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|0
1640014910000|2021-12-20 15:41:50|5563.3|5563.3|5563.51|5563.51|5563.8|5563.8|5563.01|5563.01|0
1640014920000|2021-12-20 15:42:00|5563.09|5563.09|5563.09|5563.09|5563.3|5563.3|5563.09|5563.09|0
1640014930000|2021-12-20 15:42:10|5561.94|5561.94|5561.23|5561.23|5561.94|5561.94|5561.23|5561.23|0
1640014940000|2021-12-20 15:42:20|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|5561.21|0
1640014950000|2021-12-20 15:42:30|5561.07|5561.07|5561.92|5561.92|5561.92|5561.92|5561.07|5561.07|0
1640014960000|2021-12-20 15:42:40|5561.35|5561.35|5559.14|5559.14|5561.44|5561.44|5559.14|5559.14|0
1640014970000|2021-12-20 15:42:50|5558.66|5558.66|5558.66|5558.66|5558.66|5558.66|5558.37|5558.37|0
1640014980000|2021-12-20 15:43:00|5558.23|5558.23|5557.66|5557.66|5558.52|5558.52|5557.66|5557.66|0
1640014990000|2021-12-20 15:43:10|5557.42|5557.42|5555.69|5555.69|5557.42|5557.42|5555.69|5555.69|0
1640015000000|2021-12-20 15:43:20|5555.65|5555.65|5555.6|5555.6|5555.84|5555.84|5554.98|5554.98|0
1640015010000|2021-12-20 15:43:30|5555.31|5555.31|5555.07|5555.07|5555.6|5555.6|5555.07|5555.07|0
1640015020000|2021-12-20 15:43:40|5554.5|5554.5|5554.86|5554.86|5554.86|5554.86|5554.29|5554.29|0
1640015030000|2021-12-20 15:43:50|5554.29|5554.29|5554.57|5554.57|5554.57|5554.57|5553.27|5553.27|0
1640015040000|2021-12-20 15:44:00|5554|5554|5553.34|5553.34|5554|5554|5553.34|5553.34|0
1640015050000|2021-12-20 15:44:10|5553.55|5553.55|5554.05|5554.05|5554.41|5554.41|5553.55|5553.55|0
1640015060000|2021-12-20 15:44:20|5554.26|5554.26|5556.11|5556.11|5556.11|5556.11|5554.26|5554.26|0
1640015070000|2021-12-20 15:44:30|5556.35|5556.35|5556.92|5556.92|5556.92|5556.92|5556.35|5556.35|0
1640015080000|2021-12-20 15:44:40|5556.35|5556.35|5555.71|5555.71|5557.59|5557.59|5555.71|5555.71|0
1640015090000|2021-12-20 15:44:50|5555.5|5555.5|5557.59|5557.59|5557.59|5557.59|5555.5|5555.5|0
1640015100000|2021-12-20 15:45:00|5557.54|5557.54|5556.97|5556.97|5557.54|5557.54|5556.97|5556.97|0
1640015110000|2021-12-20 15:45:10|5557.26|5557.26|5555.42|5555.42|5557.5|5557.5|5555.21|5555.21|0
1640015120000|2021-12-20 15:45:20|5555.21|5555.21|5555.71|5555.71|5555.71|5555.71|5555.21|5555.21|0
1640015130000|2021-12-20 15:45:30|5555.5|5555.5|5555.5|5555.5|5555.5|5555.5|5555.21|5555.21|0
1640015140000|2021-12-20 15:45:40|5555.78|5555.78|5556.99|5556.99|5557.56|5557.56|5555.78|5555.78|0
1640015150000|2021-12-20 15:45:50|5556.71|5556.71|5555.96|5555.96|5556.71|5556.71|5555.96|5555.96|0
1640015160000|2021-12-20 15:46:00|5556.24|5556.24|5555.54|5555.54|5557.53|5557.53|5555.54|5555.54|0
1640015170000|2021-12-20 15:46:10|5555.82|5555.82|5556.93|5556.93|5556.93|5556.93|5555.82|5555.82|0
1640015180000|2021-12-20 15:46:20|5557.15|5557.15|5557.89|5557.89|5557.89|5557.89|5557.15|5557.15|0
1640015190000|2021-12-20 15:46:30|5557.91|5557.91|5558.2|5558.2|5558.2|5558.2|5557.91|5557.91|0
1640015210000|2021-12-20 15:46:50|5558.48|5558.48|5557.77|5557.77|5558.48|5558.48|5557.77|5557.77|0
1640015220000|2021-12-20 15:47:00|5556.46|5556.46|5556.18|5556.18|5556.75|5556.75|5555.89|5555.89|0
1640015230000|2021-12-20 15:47:10|5556.16|5556.16|5554.98|5554.98|5556.16|5556.16|5554.98|5554.98|0
1640015240000|2021-12-20 15:47:20|5554.56|5554.56|5553.56|5553.56|5554.56|5554.56|5553.56|5553.56|0
1640015250000|2021-12-20 15:47:30|5553.32|5553.32|5553.32|5553.32|5553.32|5553.32|5553.32|5553.32|0
1640015260000|2021-12-20 15:47:40|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|0
1640015270000|2021-12-20 15:47:50|5553.32|5553.32|5552.57|5552.57|5553.32|5553.32|5552.57|5552.57|0
1640015280000|2021-12-20 15:48:00|5552.29|5552.29|5551.32|5551.32|5552.29|5552.29|5549.88|5549.88|0
1640015290000|2021-12-20 15:48:10|5551.78|5551.78|5552.11|5552.11|5552.11|5552.11|5551.78|5551.78|0
1640015300000|2021-12-20 15:48:20|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|5551.87|0
1640015310000|2021-12-20 15:48:30|5552.11|5552.11|5551.87|5551.87|5552.35|5552.35|5551.65|5551.65|0
1640015320000|2021-12-20 15:48:40|5552.35|5552.35|5553.09|5553.09|5553.09|5553.09|5552.35|5552.35|0
1640015330000|2021-12-20 15:48:50|5553.3|5553.3|5553.01|5553.01|5553.3|5553.3|5553.01|5553.01|0
1640015340000|2021-12-20 15:49:00|5553.87|5553.87|5554.68|5554.68|5554.68|5554.68|5553.87|5553.87|0
1640015350000|2021-12-20 15:49:10|5554.39|5554.39|5554.11|5554.11|5554.39|5554.39|5554.11|5554.11|0
1640015360000|2021-12-20 15:49:20|5554.1|5554.1|5554.43|5554.43|5555.24|5555.24|5554.1|5554.1|0
1640015370000|2021-12-20 15:49:30|5554.71|5554.71|5556.71|5556.71|5556.71|5556.71|5554.71|5554.71|0
1640015380000|2021-12-20 15:49:40|5556.5|5556.5|5556.26|5556.26|5556.5|5556.5|5556.26|5556.26|0
1640015390000|2021-12-20 15:49:50|5556.68|5556.68|5556.68|5556.68|5556.68|5556.68|5556.4|5556.4|0
1640015400000|2021-12-20 15:50:00|5556.26|5556.26|5558.21|5558.21|5558.21|5558.21|5556.26|5556.26|0
1640015410000|2021-12-20 15:50:10|5558.5|5558.5|5558.66|5558.66|5558.88|5558.88|5557.64|5557.64|0
1640015420000|2021-12-20 15:50:20|5557.97|5557.97|5557.97|5557.97|5557.97|5557.97|5557.4|5557.4|0
1640015430000|2021-12-20 15:50:30|5557.66|5557.66|5556.8|5556.8|5557.66|5557.66|5556.8|5556.8|0
1640015440000|2021-12-20 15:50:40|5555.84|5555.84|5554.99|5554.99|5555.84|5555.84|5554.42|5554.42|0
1640015450000|2021-12-20 15:50:50|5555.56|5555.56|5554.99|5554.99|5555.56|5555.56|5554.99|5554.99|0
1640015460000|2021-12-20 15:51:00|5555.04|5555.04|5554.54|5554.54|5555.04|5555.04|5554.54|5554.54|0
1640015470000|2021-12-20 15:51:10|5554.75|5554.75|5553.72|5553.72|5554.75|5554.75|5553.72|5553.72|0
1640015480000|2021-12-20 15:51:20|5553.29|5553.29|5553.05|5553.05|5553.29|5553.29|5553.05|5553.05|0
1640015490000|2021-12-20 15:51:30|5553.34|5553.34|5553.62|5553.62|5553.62|5553.62|5553.34|5553.34|0
1640015500000|2021-12-20 15:51:40|5553.34|5553.34|5553.82|5553.82|5553.82|5553.82|5553.34|5553.34|0
1640015510000|2021-12-20 15:51:50|5553.8|5553.8|5552.85|5552.85|5553.8|5553.8|5552.18|5552.18|0
1640015520000|2021-12-20 15:52:00|5553.33|5553.33|5553.54|5553.54|5553.54|5553.54|5553.33|5553.33|0
1640015530000|2021-12-20 15:52:10|5555.25|5555.25|5555.49|5555.49|5555.49|5555.49|5555.25|5555.25|0
1640015540000|2021-12-20 15:52:20|5555.71|5555.71|5555.71|5555.71|5556.28|5556.28|5555.71|5555.71|0
1640015550000|2021-12-20 15:52:30|5554.85|5554.85|5553.68|5553.68|5554.85|5554.85|5553.68|5553.68|0
1640015560000|2021-12-20 15:52:40|5553.92|5553.92|5553.92|5553.92|5553.92|5553.92|5553.92|5553.92|0
1640015570000|2021-12-20 15:52:50|5553.49|5553.49|5552.23|5552.23|5553.49|5553.49|5552.23|5552.23|0
1640015580000|2021-12-20 15:53:00|5552.34|5552.34|5552.36|5552.36|5552.58|5552.58|5552.34|5552.34|0
1640015590000|2021-12-20 15:53:10|5552.39|5552.39|5550.84|5550.84|5552.39|5552.39|5550.81|5550.81|0
1640015600000|2021-12-20 15:53:20|5551.05|5551.05|5550.87|5550.87|5551.08|5551.08|5550.79|5550.79|0
1640015610000|2021-12-20 15:53:30|5550.66|5550.66|5550.09|5550.09|5550.66|5550.66|5549.89|5549.89|0
1640015620000|2021-12-20 15:53:40|5550.12|5550.12|5549.54|5549.54|5550.18|5550.18|5549.54|5549.54|0
1640015630000|2021-12-20 15:53:50|5549.25|5549.25|5545.94|5545.94|5549.25|5549.25|5545.94|5545.94|0
1640015640000|2021-12-20 15:54:00|5545.92|5545.92|5547.23|5547.23|5547.28|5547.28|5545.92|5545.92|0
1640015650000|2021-12-20 15:54:10|5546.51|5546.51|5546.51|5546.51|5546.51|5546.51|5546.51|5546.51|0
1640015660000|2021-12-20 15:54:20|5546.49|5546.49|5546.73|5546.73|5546.73|5546.73|5546.49|5546.49|0
1640015670000|2021-12-20 15:54:30|5546.71|5546.71|5545.92|5545.92|5546.71|5546.71|5545.92|5545.92|0
1640015680000|2021-12-20 15:54:40|5546.21|5546.21|5546.63|5546.63|5546.63|5546.63|5546.21|5546.21|0
1640015690000|2021-12-20 15:54:50|5546.65|5546.65|5546.36|5546.36|5547.22|5547.22|5546.36|5546.36|0
1640015700000|2021-12-20 15:55:00|5546.12|5546.12|5546.95|5546.95|5546.95|5546.95|5544.91|5544.91|0
1640015710000|2021-12-20 15:55:10|5547.25|5547.25|5549.14|5549.14|5549.14|5549.14|5547.25|5547.25|0
1640015720000|2021-12-20 15:55:20|5549.38|5549.38|5548.27|5548.27|5551.03|5551.03|5548.27|5548.27|0
1640015730000|2021-12-20 15:55:30|5547.99|5547.99|5547.22|5547.22|5547.99|5547.99|5547.22|5547.22|0
1640015740000|2021-12-20 15:55:40|5546.98|5546.98|5546.98|5546.98|5546.98|5546.98|5546.98|5546.98|0
1640015750000|2021-12-20 15:55:50|5546.34|5546.34|5546.91|5546.91|5546.91|5546.91|5546.34|5546.34|0
1640015760000|2021-12-20 15:56:00|5547.15|5547.15|5546.48|5546.48|5547.18|5547.18|5546.2|5546.2|0
1640015770000|2021-12-20 15:56:10|5546.51|5546.51|5545.13|5545.13|5546.51|5546.51|5545.13|5545.13|0
1640015780000|2021-12-20 15:56:20|5545.42|5545.42|5545.42|5545.42|5545.42|5545.42|5545.41|5545.41|0
1640015790000|2021-12-20 15:56:30|5544.57|5544.57|5543.85|5543.85|5544.57|5544.57|5543.85|5543.85|0
1640015800000|2021-12-20 15:56:40|5543.82|5543.82|5544.48|5544.48|5544.77|5544.77|5543.82|5543.82|0
1640015810000|2021-12-20 15:56:50|5544.27|5544.27|5544.27|5544.27|5544.27|5544.27|5544.27|5544.27|0
1640015820000|2021-12-20 15:57:00|5544.75|5544.75|5544.71|5544.71|5544.75|5544.75|5544.71|5544.71|0
1640015830000|2021-12-20 15:57:10|5544.92|5544.92|5544.64|5544.64|5544.92|5544.92|5544.64|5544.64|0
1640015840000|2021-12-20 15:57:20|5544.19|5544.19|5543.13|5543.13|5544.19|5544.19|5543.13|5543.13|0
1640015850000|2021-12-20 15:57:30|5542.92|5542.92|5543.16|5543.16|5543.16|5543.16|5542.92|5542.92|0
1640015860000|2021-12-20 15:57:40|5543.73|5543.73|5544.23|5544.23|5544.23|5544.23|5543.73|5543.73|0
1640015870000|2021-12-20 15:57:50|5544.25|5544.25|5545.75|5545.75|5545.75|5545.75|5544.25|5544.25|0
1640015880000|2021-12-20 15:58:00|5545.51|5545.51|5546.76|5546.76|5546.76|5546.76|5545.51|5545.51|0
1640015890000|2021-12-20 15:58:10|5547|5547|5548.71|5548.71|5548.71|5548.71|5547|5547|0
1640015900000|2021-12-20 15:58:20|5548.99|5548.99|5547.47|5547.47|5549.23|5549.23|5547.47|5547.47|0
1640015910000|2021-12-20 15:58:30|5547.92|5547.92|5548.21|5548.21|5548.21|5548.21|5547.92|5547.92|0
1640015920000|2021-12-20 15:58:40|5547.92|5547.92|5548.69|5548.69|5548.69|5548.69|5547.92|5547.92|0
1640015930000|2021-12-20 15:58:50|5549.11|5549.11|5549.15|5549.15|5549.15|5549.15|5549.11|5549.11|0
1640015940000|2021-12-20 15:59:00|5549.43|5549.43|5549.65|5549.65|5549.65|5549.65|5549.43|5549.43|0
1640015950000|2021-12-20 15:59:10|5549.43|5549.43|5549.93|5549.93|5549.93|5549.93|5549.19|5549.19|0
1640015960000|2021-12-20 15:59:20|5549.65|5549.65|5550.22|5550.22|5550.22|5550.22|5549.65|5549.65|0
1640015970000|2021-12-20 15:59:30|5549.93|5549.93|5550.22|5550.22|5550.22|5550.22|5549.93|5549.93|0
1640015980000|2021-12-20 15:59:40|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|0
1640015990000|2021-12-20 15:59:50|5550.74|5550.74|5552.33|5552.33|5552.33|5552.33|5550.74|5550.74|0
1640016000000|2021-12-20 16:00:00|5552.35|5552.35|5549.99|5549.99|5552.35|5552.35|5549.99|5549.99|0
1640016010000|2021-12-20 16:00:10|5549.71|5549.71|5549.66|5549.66|5550.52|5550.52|5549.66|5549.66|0
1640016020000|2021-12-20 16:00:20|5549.95|5549.95|5550.23|5550.23|5550.52|5550.52|5549.95|5549.95|0
1640016030000|2021-12-20 16:00:30|5550.52|5550.52|5550.52|5550.52|5550.52|5550.52|5550.52|5550.52|0
1640016040000|2021-12-20 16:00:40|5550.3|5550.3|5548.91|5548.91|5550.3|5550.3|5548.88|5548.88|0
1640016050000|2021-12-20 16:00:50|5548.62|5548.62|5548.62|5548.62|5548.62|5548.62|5548.62|5548.62|0
1640016060000|2021-12-20 16:01:00|5547.9|5547.9|5548.6|5548.6|5548.6|5548.6|5547.9|5547.9|0
1640016070000|2021-12-20 16:01:10|5548.12|5548.12|5547.3|5547.3|5548.12|5548.12|5547.3|5547.3|0
1640016080000|2021-12-20 16:01:20|5546.67|5546.67|5547.98|5547.98|5547.98|5547.98|5546.67|5546.67|0
1640016090000|2021-12-20 16:01:30|5547.19|5547.19|5546.21|5546.21|5547.19|5547.19|5546.21|5546.21|0
1640016100000|2021-12-20 16:01:40|5545.97|5545.97|5545.69|5545.69|5545.98|5545.98|5545.69|5545.69|0
1640016110000|2021-12-20 16:01:50|5545.98|5545.98|5546.17|5546.17|5546.74|5546.74|5545.77|5545.77|0
1640016120000|2021-12-20 16:02:00|5546.46|5546.46|5548.22|5548.22|5548.51|5548.51|5546.46|5546.46|0
1640016130000|2021-12-20 16:02:10|5547.98|5547.98|5548.67|5548.67|5548.96|5548.96|5547.98|5547.98|0
1640016140000|2021-12-20 16:02:20|5548.96|5548.96|5548.1|5548.1|5548.96|5548.96|5548.1|5548.1|0
1640016150000|2021-12-20 16:02:30|5548.39|5548.39|5547.34|5547.34|5548.67|5548.67|5547.34|5547.34|0
1640016160000|2021-12-20 16:02:40|5547.12|5547.12|5547.62|5547.62|5547.62|5547.62|5547.12|5547.12|0
1640016170000|2021-12-20 16:02:50|5547.64|5547.64|5547.09|5547.09|5547.64|5547.64|5546.8|5546.8|0
1640016180000|2021-12-20 16:03:00|5546.8|5546.8|5547.68|5547.68|5547.68|5547.68|5546.62|5546.62|0
1640016190000|2021-12-20 16:03:10|5547.4|5547.4|5547.4|5547.4|5547.4|5547.4|5547.11|5547.11|0
1640016200000|2021-12-20 16:03:20|5547.88|5547.88|5548.62|5548.62|5548.62|5548.62|5547.6|5547.6|0
1640016210000|2021-12-20 16:03:30|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|5548.9|0
1640016220000|2021-12-20 16:03:40|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|5548.92|0
1640016230000|2021-12-20 16:03:50|5548.47|5548.47|5548.9|5548.9|5548.97|5548.97|5548.47|5548.47|0
1640016240000|2021-12-20 16:04:00|5549.18|5549.18|5549.71|5549.71|5549.75|5549.75|5548.9|5548.9|0
1640016250000|2021-12-20 16:04:10|5549.95|5549.95|5549.95|5549.95|5549.95|5549.95|5549.66|5549.66|0
1640016260000|2021-12-20 16:04:20|5549.97|5549.97|5550.96|5550.96|5551|5551|5549.97|5549.97|0
1640016280000|2021-12-20 16:04:40|5550.72|5550.72|5550.46|5550.46|5550.72|5550.72|5549.97|5549.97|0
1640016290000|2021-12-20 16:04:50|5551.19|5551.19|5551.5|5551.5|5551.5|5551.5|5551.19|5551.19|0
1640016300000|2021-12-20 16:05:00|5551.71|5551.71|5552.45|5552.45|5552.45|5552.45|5551.71|5551.71|0
1640016310000|2021-12-20 16:05:10|5552.74|5552.74|5552.43|5552.43|5552.74|5552.74|5552.43|5552.43|0
1640016320000|2021-12-20 16:05:20|5553|5553|5552.81|5552.81|5553.5|5553.5|5552.81|5552.81|0
1640016330000|2021-12-20 16:05:30|5553.09|5553.09|5552.64|5552.64|5553.09|5553.09|5552.35|5552.35|0
1640016340000|2021-12-20 16:05:40|5552.93|5552.93|5552.64|5552.64|5552.93|5552.93|5552.64|5552.64|0
1640016350000|2021-12-20 16:05:50|5552.93|5552.93|5552.64|5552.64|5552.93|5552.93|5552.64|5552.64|0
1640016360000|2021-12-20 16:06:00|5552.4|5552.4|5552.64|5552.64|5552.93|5552.93|5552.11|5552.11|0
1640016370000|2021-12-20 16:06:10|5552.93|5552.93|5554.31|5554.31|5554.88|5554.88|5552.93|5552.93|0
1640016380000|2021-12-20 16:06:20|5554.6|5554.6|5555.58|5555.58|5555.58|5555.58|5554.6|5554.6|0
1640016390000|2021-12-20 16:06:30|5555.34|5555.34|5553.34|5553.34|5555.34|5555.34|5553.34|5553.34|0
1640016400000|2021-12-20 16:06:40|5553.09|5553.09|5553.86|5553.86|5553.86|5553.86|5553.09|5553.09|0
1640016410000|2021-12-20 16:06:50|5553.65|5553.65|5552.38|5552.38|5553.65|5553.65|5552.38|5552.38|0
1640016420000|2021-12-20 16:07:00|5552.67|5552.67|5553.86|5553.86|5553.86|5553.86|5552.67|5552.67|0
1640016440000|2021-12-20 16:07:20|5553.15|5553.15|5552.67|5552.67|5553.15|5553.15|5552.67|5552.67|0
1640016450000|2021-12-20 16:07:30|5552.38|5552.38|5552.81|5552.81|5552.81|5552.81|5552.38|5552.38|0
1640016460000|2021-12-20 16:07:40|5553.1|5553.1|5553.34|5553.34|5553.55|5553.55|5553.1|5553.1|0
1640016470000|2021-12-20 16:07:50|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|0
1640016480000|2021-12-20 16:08:00|5553.84|5553.84|5554.58|5554.58|5554.58|5554.58|5553.84|5553.84|0
1640016500000|2021-12-20 16:08:20|5554.29|5554.29|5554.08|5554.08|5554.29|5554.29|5553.79|5553.79|0
1640016510000|2021-12-20 16:08:30|5554.36|5554.36|5554.1|5554.1|5554.36|5554.36|5554.1|5554.1|0
1640016520000|2021-12-20 16:08:40|5553.81|5553.81|5554.1|5554.1|5554.1|5554.1|5553.81|5553.81|0
1640016530000|2021-12-20 16:08:50|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|0
1640016540000|2021-12-20 16:09:00|5553.77|5553.77|5553.77|5553.77|5553.77|5553.77|5553.77|5553.77|0
1640016550000|2021-12-20 16:09:10|5554.05|5554.05|5556.48|5556.48|5556.48|5556.48|5554.05|5554.05|0
1640016560000|2021-12-20 16:09:20|5556.51|5556.51|5556.53|5556.53|5556.53|5556.53|5556.51|5556.51|0
1640016570000|2021-12-20 16:09:30|5556.81|5556.81|5557.6|5557.6|5557.6|5557.6|5556.81|5556.81|0
1640016590000|2021-12-20 16:09:50|5558.32|5558.32|5558.53|5558.53|5558.53|5558.53|5558.32|5558.32|0
1640016600000|2021-12-20 16:10:00|5558|5558|5557.9|5557.9|5558.18|5558.18|5556.76|5556.76|0
1640016610000|2021-12-20 16:10:10|5557.93|5557.93|5558.23|5558.23|5558.23|5558.23|5557.93|5557.93|0
1640016620000|2021-12-20 16:10:20|5558.86|5558.86|5558.62|5558.62|5559.3|5559.3|5558.35|5558.35|0
1640016650000|2021-12-20 16:10:50|5558.38|5558.38|5557.36|5557.36|5558.38|5558.38|5557.36|5557.36|0
1640016660000|2021-12-20 16:11:00|5557.12|5557.12|5557.36|5557.36|5557.36|5557.36|5556.87|5556.87|0
1640016670000|2021-12-20 16:11:10|5557.6|5557.6|5558.02|5558.02|5558.02|5558.02|5557.6|5557.6|0
1640016680000|2021-12-20 16:11:20|5557.6|5557.6|5557.07|5557.07|5557.6|5557.6|5557.07|5557.07|0
1640016690000|2021-12-20 16:11:30|5556.57|5556.57|5556.57|5556.57|5556.57|5556.57|5556.57|5556.57|0
1640016700000|2021-12-20 16:11:40|5556|5556|5555.99|5555.99|5556|5556|5555.99|5555.99|0
1640016710000|2021-12-20 16:11:50|5556.27|5556.27|5555.99|5555.99|5556.27|5556.27|5555.99|5555.99|0
1640016720000|2021-12-20 16:12:00|5556.27|5556.27|5557.05|5557.05|5557.05|5557.05|5556.06|5556.06|0
1640016730000|2021-12-20 16:12:10|5556.57|5556.57|5556.57|5556.57|5556.57|5556.57|5556.57|5556.57|0
1640016740000|2021-12-20 16:12:20|5556.79|5556.79|5557.75|5557.75|5558.56|5558.56|5556.79|5556.79|0
1640016750000|2021-12-20 16:12:30|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|5557.46|0
1640016760000|2021-12-20 16:12:40|5558.37|5558.37|5558.78|5558.78|5558.78|5558.78|5558.15|5558.15|0
1640016770000|2021-12-20 16:12:50|5559.35|5559.35|5559.13|5559.13|5559.35|5559.35|5559.11|5559.11|0
1640016780000|2021-12-20 16:13:00|5558.92|5558.92|5558.56|5558.56|5559.13|5559.13|5558.56|5558.56|0
1640016790000|2021-12-20 16:13:10|5558.28|5558.28|5557.82|5557.82|5558.28|5558.28|5557.82|5557.82|0
1640016800000|2021-12-20 16:13:20|5557.58|5557.58|5557.8|5557.8|5557.82|5557.82|5557.58|5557.58|0
1640016810000|2021-12-20 16:13:30|5558.04|5558.04|5557.63|5557.63|5558.11|5558.11|5557.63|5557.63|0
1640016820000|2021-12-20 16:13:40|5557.91|5557.91|5557.91|5557.91|5557.91|5557.91|5557.91|5557.91|0
1640016830000|2021-12-20 16:13:50|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|5557.93|0
1640016840000|2021-12-20 16:14:00|5557.69|5557.69|5556.82|5556.82|5557.69|5557.69|5556.62|5556.62|0
1640016850000|2021-12-20 16:14:10|5557.1|5557.1|5556.49|5556.49|5557.1|5557.1|5556.2|5556.2|0
1640016860000|2021-12-20 16:14:20|5556.7|5556.7|5556.71|5556.71|5556.71|5556.71|5556.7|5556.7|0
1640016870000|2021-12-20 16:14:30|5556.99|5556.99|5556.41|5556.41|5556.99|5556.99|5556.41|5556.41|0
1640016880000|2021-12-20 16:14:40|5556.7|5556.7|5556.7|5556.7|5557.39|5557.39|5556.7|5556.7|0
1640016890000|2021-12-20 16:14:50|5556.49|5556.49|5556.7|5556.7|5556.7|5556.7|5556.49|5556.49|0
1640016900000|2021-12-20 16:15:00|5555.56|5555.56|5555.84|5555.84|5556.13|5556.13|5555.32|5555.32|0
1640016910000|2021-12-20 16:15:10|5555.21|5555.21|5555.42|5555.42|5555.42|5555.42|5555.21|5555.21|0
1640016920000|2021-12-20 16:15:20|5555.43|5555.43|5554.98|5554.98|5555.72|5555.72|5554.17|5554.17|0
1640016930000|2021-12-20 16:15:30|5555.55|5555.55|5552.24|5552.24|5555.55|5555.55|5552.24|5552.24|0
1640016940000|2021-12-20 16:15:40|5552.23|5552.23|5552.52|5552.52|5552.52|5552.52|5552.23|5552.23|0
1640016950000|2021-12-20 16:15:50|5553.09|5553.09|5553.85|5553.85|5553.85|5553.85|5553.09|5553.09|0
1640016960000|2021-12-20 16:16:00|5553.57|5553.57|5555.08|5555.08|5555.08|5555.08|5553.57|5553.57|0
1640016970000|2021-12-20 16:16:10|5554.55|5554.55|5554.55|5554.55|5554.84|5554.84|5554.27|5554.27|0
1640016980000|2021-12-20 16:16:20|5554.76|5554.76|5554.81|5554.81|5555.26|5555.26|5554.76|5554.76|0
1640017000000|2021-12-20 16:16:40|5554.71|5554.71|5554.71|5554.71|5555.04|5555.04|5553.69|5553.69|0
1640017010000|2021-12-20 16:16:50|5554.69|5554.69|5556.37|5556.37|5556.37|5556.37|5554.69|5554.69|0
1640017020000|2021-12-20 16:17:00|5556.09|5556.09|5556.17|5556.17|5556.17|5556.17|5555.6|5555.6|0
1640017030000|2021-12-20 16:17:10|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|0
1640017040000|2021-12-20 16:17:20|5556.31|5556.31|5554.43|5554.43|5556.31|5556.31|5554.43|5554.43|0
1640017060000|2021-12-20 16:17:40|5554.64|5554.64|5555.29|5555.29|5555.57|5555.57|5554.28|5554.28|0
1640017070000|2021-12-20 16:17:50|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|0
1640017080000|2021-12-20 16:18:00|5556.13|5556.13|5555.89|5555.89|5556.13|5556.13|5555.89|5555.89|0
1640017090000|2021-12-20 16:18:10|5555.32|5555.32|5555.56|5555.56|5555.81|5555.81|5555.04|5555.04|0
1640017100000|2021-12-20 16:18:20|5555.85|5555.85|5555.11|5555.11|5555.85|5555.85|5555.11|5555.11|0
1640017110000|2021-12-20 16:18:30|5555.13|5555.13|5556.15|5556.15|5556.15|5556.15|5555.13|5555.13|0
1640017120000|2021-12-20 16:18:40|5556.39|5556.39|5556.39|5556.39|5556.39|5556.39|5556.39|5556.39|0
1640017130000|2021-12-20 16:18:50|5556.6|5556.6|5557.65|5557.65|5557.89|5557.89|5556.6|5556.6|0
1640017140000|2021-12-20 16:19:00|5557.23|5557.23|5556.66|5556.66|5557.23|5557.23|5556.09|5556.09|0
1640017150000|2021-12-20 16:19:10|5556.9|5556.9|5558.6|5558.6|5558.6|5558.6|5556.9|5556.9|0
1640017160000|2021-12-20 16:19:20|5558.63|5558.63|5558.58|5558.58|5558.63|5558.63|5558.29|5558.29|0
1640017170000|2021-12-20 16:19:30|5558.36|5558.36|5557.98|5557.98|5558.58|5558.58|5557.98|5557.98|0
1640017180000|2021-12-20 16:19:40|5559.2|5559.2|5559.8|5559.8|5561.31|5561.31|5559.2|5559.2|0
1640017190000|2021-12-20 16:19:50|5559.52|5559.52|5560.02|5560.02|5560.02|5560.02|5559.52|5559.52|0
1640017200000|2021-12-20 16:20:00|5560.59|5560.59|5561.83|5561.83|5561.83|5561.83|5560.59|5560.59|0
1640017210000|2021-12-20 16:20:10|5562.26|5562.26|5563.19|5563.19|5564.08|5564.08|5562.26|5562.26|0
1640017220000|2021-12-20 16:20:20|5563.48|5563.48|5563.96|5563.96|5563.96|5563.96|5563.48|5563.48|0
1640017230000|2021-12-20 16:20:30|5564.17|5564.17|5564.1|5564.1|5564.63|5564.63|5563.81|5563.81|0
1640017240000|2021-12-20 16:20:40|5563|5563|5562.48|5562.48|5563.33|5563.33|5562.48|5562.48|0
1640017250000|2021-12-20 16:20:50|5562.76|5562.76|5561.81|5561.81|5562.76|5562.76|5561.57|5561.57|0
1640017260000|2021-12-20 16:21:00|5561.57|5561.57|5561.6|5561.6|5562.34|5562.34|5561.57|5561.57|0
1640017270000|2021-12-20 16:21:10|5561.03|5561.03|5560.18|5560.18|5561.03|5561.03|5560.1|5560.1|0
1640017280000|2021-12-20 16:21:20|5559.7|5559.7|5559.99|5559.99|5559.99|5559.99|5559.7|5559.7|0
1640017290000|2021-12-20 16:21:30|5560.27|5560.27|5559.56|5559.56|5561.18|5561.18|5559.56|5559.56|0
1640017300000|2021-12-20 16:21:40|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|5558.92|0
1640017310000|2021-12-20 16:21:50|5559.13|5559.13|5559.22|5559.22|5559.22|5559.22|5558.65|5558.65|0
1640017320000|2021-12-20 16:22:00|5559.15|5559.15|5559.29|5559.29|5559.57|5559.57|5558.86|5558.86|0
1640017330000|2021-12-20 16:22:10|5559.77|5559.77|5561.01|5561.01|5561.01|5561.01|5559.77|5559.77|0
1640017340000|2021-12-20 16:22:20|5560.77|5560.77|5560.27|5560.27|5560.77|5560.77|5560.27|5560.27|0
1640017350000|2021-12-20 16:22:30|5559.63|5559.63|5560.72|5560.72|5560.72|5560.72|5558.91|5558.91|0
1640017360000|2021-12-20 16:22:40|5560.51|5560.51|5562.22|5562.22|5562.22|5562.22|5560.51|5560.51|0
1640017370000|2021-12-20 16:22:50|5562.51|5562.51|5564.49|5564.49|5564.49|5564.49|5562.51|5562.51|0
1640017380000|2021-12-20 16:23:00|5564.97|5564.97|5564.97|5564.97|5564.97|5564.97|5563.99|5563.99|0
1640017390000|2021-12-20 16:23:10|5565.26|5565.26|5564|5564|5565.26|5565.26|5564|5564|0
1640017400000|2021-12-20 16:23:20|5564.29|5564.29|5565.23|5565.23|5565.47|5565.47|5564.28|5564.28|0
1640017410000|2021-12-20 16:23:30|5564.94|5564.94|5564.99|5564.99|5565.51|5565.51|5564.94|5564.94|0
1640017420000|2021-12-20 16:23:40|5564.7|5564.7|5565.92|5565.92|5565.92|5565.92|5564.7|5564.7|0
1640017430000|2021-12-20 16:23:50|5565.71|5565.71|5566.28|5566.28|5566.28|5566.28|5565.71|5565.71|0
1640017440000|2021-12-20 16:24:00|5566.27|5566.27|5566.27|5566.27|5566.27|5566.27|5566.27|5566.27|0
1640017450000|2021-12-20 16:24:10|5566.56|5566.56|5566.29|5566.29|5566.56|5566.56|5566.27|5566.27|0
1640017460000|2021-12-20 16:24:20|5566.3|5566.3|5567.3|5567.3|5567.54|5567.54|5566.01|5566.01|0
1640017470000|2021-12-20 16:24:30|5567.06|5567.06|5566.14|5566.14|5567.42|5567.42|5566.14|5566.14|0
1640017480000|2021-12-20 16:24:40|5566.09|5566.09|5566.02|5566.02|5566.3|5566.3|5566.02|5566.02|0
1640017490000|2021-12-20 16:24:50|5565.81|5565.81|5564.98|5564.98|5565.81|5565.81|5564.96|5564.96|0
1640017500000|2021-12-20 16:25:00|5565.27|5565.27|5562.15|5562.15|5565.27|5565.27|5561.7|5561.7|0
1640017510000|2021-12-20 16:25:10|5562.14|5562.14|5561.29|5561.29|5562.14|5562.14|5561|5561|0
1640017520000|2021-12-20 16:25:20|5561.57|5561.57|5560.93|5560.93|5561.57|5561.57|5560.65|5560.65|0
1640017530000|2021-12-20 16:25:30|5560.45|5560.45|5560.22|5560.22|5560.45|5560.45|5560.22|5560.22|0
1640017540000|2021-12-20 16:25:40|5559.65|5559.65|5559.33|5559.33|5559.65|5559.65|5559.33|5559.33|0
1640017550000|2021-12-20 16:25:50|5559.57|5559.57|5560.76|5560.76|5561.05|5561.05|5559.57|5559.57|0
1640017560000|2021-12-20 16:26:00|5561.05|5561.05|5562.31|5562.31|5562.31|5562.31|5560.24|5560.24|0
1640017570000|2021-12-20 16:26:10|5562.39|5562.39|5561.82|5561.82|5562.67|5562.67|5561.82|5561.82|0
1640017580000|2021-12-20 16:26:20|5562.03|5562.03|5561.5|5561.5|5562.03|5562.03|5561.5|5561.5|0
1640017590000|2021-12-20 16:26:30|5561.79|5561.79|5560.55|5560.55|5561.79|5561.79|5560.55|5560.55|0
1640017600000|2021-12-20 16:26:40|5560.53|5560.53|5561.06|5561.06|5561.34|5561.34|5560.53|5560.53|0
1640017610000|2021-12-20 16:26:50|5561.27|5561.27|5561.27|5561.27|5561.56|5561.56|5561.27|5561.27|0
1640017620000|2021-12-20 16:27:00|5561.56|5561.56|5562.29|5562.29|5563.15|5563.15|5561.56|5561.56|0
1640017630000|2021-12-20 16:27:10|5562.58|5562.58|5563.79|5563.79|5564.07|5564.07|5562.58|5562.58|0
1640017640000|2021-12-20 16:27:20|5564.03|5564.03|5565.08|5565.08|5565.08|5565.08|5564.03|5564.03|0
1640017650000|2021-12-20 16:27:30|5564.84|5564.84|5563.1|5563.1|5564.84|5564.84|5562.82|5562.82|0
1640017660000|2021-12-20 16:27:40|5562.82|5562.82|5561.53|5561.53|5562.82|5562.82|5561.53|5561.53|0
1640017670000|2021-12-20 16:27:50|5561.81|5561.81|5562.14|5562.14|5562.14|5562.14|5561.81|5561.81|0
1640017680000|2021-12-20 16:28:00|5562.15|5562.15|5562.89|5562.89|5564.19|5564.19|5562.15|5562.15|0
1640017690000|2021-12-20 16:28:10|5563.17|5563.17|5564.27|5564.27|5564.27|5564.27|5562.84|5562.84|0
1640017700000|2021-12-20 16:28:20|5564.9|5564.9|5564.6|5564.6|5565.15|5565.15|5564.36|5564.36|0
1640017710000|2021-12-20 16:28:30|5564.82|5564.82|5565.1|5565.1|5565.1|5565.1|5564.82|5564.82|0
1640017720000|2021-12-20 16:28:40|5564.86|5564.86|5565.39|5565.39|5565.39|5565.39|5564.86|5564.86|0
1640017730000|2021-12-20 16:28:50|5565.36|5565.36|5565.07|5565.07|5565.64|5565.64|5564.79|5564.79|0
1640017740000|2021-12-20 16:29:00|5565.12|5565.12|5565.17|5565.17|5565.45|5565.45|5564.88|5564.88|0
1640017750000|2021-12-20 16:29:10|5565.21|5565.21|5566.49|5566.49|5566.82|5566.82|5565.21|5565.21|0
1640017760000|2021-12-20 16:29:20|5566.97|5566.97|5567.52|5567.52|5567.52|5567.52|5566.73|5566.73|0
1640017770000|2021-12-20 16:29:30|5567.23|5567.23|5567.68|5567.68|5567.68|5567.68|5566.49|5566.49|0
1640017780000|2021-12-20 16:29:40|5568.04|5568.04|5568.56|5568.56|5568.76|5568.76|5567.74|5567.74|0
1640017790000|2021-12-20 16:29:50|5568.5|5568.5|5568.57|5568.57|5568.76|5568.76|5568.23|5568.23|0
1640074500000|2021-12-21 08:15:00|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|0
1640074510000|2021-12-21 08:15:10|5639.71|5639.71|5638.75|5638.75|5639.71|5639.71|5638.75|5638.75|0
1640074520000|2021-12-21 08:15:20|5638.46|5638.46|5638.06|5638.06|5638.46|5638.46|5638.06|5638.06|0
1640074530000|2021-12-21 08:15:30|5638.63|5638.63|5638.48|5638.48|5639.05|5639.05|5637.91|5637.91|0
1640074540000|2021-12-21 08:15:40|5638.06|5638.06|5636.57|5636.57|5638.06|5638.06|5636.57|5636.57|0
1640074550000|2021-12-21 08:15:50|5636.78|5636.78|5636.78|5636.78|5636.78|5636.78|5636.78|5636.78|0
1640074560000|2021-12-21 08:16:00|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|5636.18|0
1640074570000|2021-12-21 08:16:10|5635.61|5635.61|5634.98|5634.98|5635.61|5635.61|5634.98|5634.98|0
1640074580000|2021-12-21 08:16:20|5634.7|5634.7|5634.98|5634.98|5634.98|5634.98|5634.41|5634.41|0
1640074590000|2021-12-21 08:16:30|5634.5|5634.5|5633.86|5633.86|5634.5|5634.5|5633.86|5633.86|0
1640074600000|2021-12-21 08:16:40|5634.15|5634.15|5633.71|5633.71|5634.15|5634.15|5633.71|5633.71|0
1640074610000|2021-12-21 08:16:50|5633.74|5633.74|5628.35|5628.35|5633.74|5633.74|5628.35|5628.35|0
1640074620000|2021-12-21 08:17:00|5628.59|5628.59|5628.77|5628.77|5628.8|5628.8|5628.59|5628.59|0
1640074630000|2021-12-21 08:17:10|5628.75|5628.75|5631.88|5631.88|5631.88|5631.88|5628.75|5628.75|0
1640074640000|2021-12-21 08:17:20|5631.89|5631.89|5631.31|5631.31|5631.89|5631.89|5631.28|5631.28|0
1640074650000|2021-12-21 08:17:30|5631.73|5631.73|5632.33|5632.33|5632.33|5632.33|5631.73|5631.73|0
1640074660000|2021-12-21 08:17:40|5634.54|5634.54|5633|5633|5635.11|5635.11|5633|5633|0
1640074680000|2021-12-21 08:18:00|5632.43|5632.43|5632.22|5632.22|5632.43|5632.43|5632.22|5632.22|0
1640074690000|2021-12-21 08:18:10|5631.93|5631.93|5629.1|5629.1|5631.93|5631.93|5629.1|5629.1|0
1640074700000|2021-12-21 08:18:20|5628.53|5628.53|5628.25|5628.25|5628.53|5628.53|5628.25|5628.25|0
1640074710000|2021-12-21 08:18:30|5625.99|5625.99|5623.62|5623.62|5625.99|5625.99|5623.48|5623.48|0
1640074730000|2021-12-21 08:18:50|5623.2|5623.2|5623.26|5623.26|5624.12|5624.12|5622.98|5622.98|0
1640074740000|2021-12-21 08:19:00|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|5623.83|0
1640074750000|2021-12-21 08:19:10|5623.11|5623.11|5624.12|5624.12|5624.12|5624.12|5623.11|5623.11|0
1640074760000|2021-12-21 08:19:20|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|5624.41|0
1640074780000|2021-12-21 08:19:40|5624.19|5624.19|5626.34|5626.34|5626.34|5626.34|5624.19|5624.19|0
1640074790000|2021-12-21 08:19:50|5624.91|5624.91|5623.71|5623.71|5624.94|5624.94|5623.71|5623.71|0
1640074800000|2021-12-21 08:20:00|5623.55|5623.55|5622.23|5622.23|5623.55|5623.55|5622.23|5622.23|0
1640074810000|2021-12-21 08:20:10|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|5622.8|0
1640074820000|2021-12-21 08:20:20|5622.52|5622.52|5621.38|5621.38|5622.52|5622.52|5621.1|5621.1|0
1640074840000|2021-12-21 08:20:40|5621.33|5621.33|5621.23|5621.23|5621.51|5621.51|5621.23|5621.23|0
1640074850000|2021-12-21 08:20:50|5621.51|5621.51|5621.29|5621.29|5621.57|5621.57|5620.79|5620.79|0
1640074860000|2021-12-21 08:21:00|5621.33|5621.33|5620.76|5620.76|5621.33|5621.33|5620.76|5620.76|0
1640074870000|2021-12-21 08:21:10|5621.24|5621.24|5621.24|5621.24|5621.81|5621.81|5621.24|5621.24|0
1640074880000|2021-12-21 08:21:20|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|5621.81|0
1640074890000|2021-12-21 08:21:30|5622.1|5622.1|5622.31|5622.31|5622.31|5622.31|5622.1|5622.1|0
1640074900000|2021-12-21 08:21:40|5622.59|5622.59|5623.23|5623.23|5623.23|5623.23|5622.59|5622.59|0
1640074910000|2021-12-21 08:21:50|5622.81|5622.81|5622.89|5622.89|5622.89|5622.89|5622.81|5622.81|0
1640074920000|2021-12-21 08:22:00|5623.86|5623.86|5622.04|5622.04|5623.86|5623.86|5622.04|5622.04|0
1640074930000|2021-12-21 08:22:10|5622.25|5622.25|5622.82|5622.82|5622.82|5622.82|5622.25|5622.25|0
1640074940000|2021-12-21 08:22:20|5623.11|5623.11|5625.15|5625.15|5625.15|5625.15|5623.11|5623.11|0
1640074950000|2021-12-21 08:22:30|5626.01|5626.01|5627.03|5627.03|5627.03|5627.03|5626.01|5626.01|0
1640074960000|2021-12-21 08:22:40|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|5628.52|0
1640074970000|2021-12-21 08:22:50|5628.23|5628.23|5628.14|5628.14|5628.23|5628.23|5628.14|5628.14|0
1640074980000|2021-12-21 08:23:00|5627.51|5627.51|5628.23|5628.23|5628.23|5628.23|5627.51|5627.51|0
1640074990000|2021-12-21 08:23:10|5627.8|5627.8|5626.24|5626.24|5627.8|5627.8|5626.24|5626.24|0
1640075000000|2021-12-21 08:23:20|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|0
1640075010000|2021-12-21 08:23:30|5625.94|5625.94|5623.32|5623.32|5625.94|5625.94|5623.32|5623.32|0
1640075020000|2021-12-21 08:23:40|5623.6|5623.6|5624.06|5624.06|5624.06|5624.06|5623.6|5623.6|0
1640075030000|2021-12-21 08:23:50|5623.95|5623.95|5623.14|5623.14|5623.95|5623.95|5623.14|5623.14|0
1640075040000|2021-12-21 08:24:00|5622.9|5622.9|5622.97|5622.97|5622.97|5622.97|5622.4|5622.4|0
1640075050000|2021-12-21 08:24:10|5622.76|5622.76|5622.76|5622.76|5623.54|5623.54|5622.76|5622.76|0
1640075070000|2021-12-21 08:24:30|5622.97|5622.97|5621.33|5621.33|5622.97|5622.97|5621.33|5621.33|0
1640075080000|2021-12-21 08:24:40|5620.69|5620.69|5622.54|5622.54|5622.54|5622.54|5620.69|5620.69|0
1640075090000|2021-12-21 08:24:50|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|0
1640075100000|2021-12-21 08:25:00|5621.92|5621.92|5621.91|5621.91|5621.92|5621.92|5621.91|5621.91|0
1640075110000|2021-12-21 08:25:10|5621.34|5621.34|5621.34|5621.34|5621.34|5621.34|5621.34|5621.34|0
1640075120000|2021-12-21 08:25:20|5621.05|5621.05|5620.48|5620.48|5621.05|5621.05|5620.48|5620.48|0
1640075130000|2021-12-21 08:25:30|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|0
1640075140000|2021-12-21 08:25:40|5618.92|5618.92|5616.72|5616.72|5618.92|5618.92|5616.43|5616.43|0
1640075150000|2021-12-21 08:25:50|5616.43|5616.43|5611.8|5611.8|5616.43|5616.43|5611.8|5611.8|0
1640075160000|2021-12-21 08:26:00|5611.3|5611.3|5609.62|5609.62|5611.3|5611.3|5607.43|5607.43|0
1640075170000|2021-12-21 08:26:10|5609.54|5609.54|5609.71|5609.71|5610|5610|5609|5609|0
1640075180000|2021-12-21 08:26:20|5610|5610|5608.82|5608.82|5610|5610|5608.82|5608.82|0
1640075190000|2021-12-21 08:26:30|5608.34|5608.34|5608.6|5608.6|5608.82|5608.82|5608.34|5608.34|0
1640075200000|2021-12-21 08:26:40|5609.17|5609.17|5609.17|5609.17|5609.17|5609.17|5609.17|5609.17|0
1640075210000|2021-12-21 08:26:50|5609.6|5609.6|5611.5|5611.5|5611.69|5611.69|5609.6|5609.6|0
1640075220000|2021-12-21 08:27:00|5611.66|5611.66|5612.18|5612.18|5612.18|5612.18|5611.09|5611.09|0
1640075230000|2021-12-21 08:27:10|5612.4|5612.4|5612.11|5612.11|5612.4|5612.4|5612.11|5612.11|0
1640075240000|2021-12-21 08:27:20|5611.83|5611.83|5612.54|5612.54|5612.54|5612.54|5611.4|5611.4|0
1640075250000|2021-12-21 08:27:30|5612.32|5612.32|5611.75|5611.75|5612.32|5612.32|5611.75|5611.75|0
1640075260000|2021-12-21 08:27:40|5610.83|5610.83|5611.12|5611.12|5611.12|5611.12|5610.83|5610.83|0
1640075270000|2021-12-21 08:27:50|5611.33|5611.33|5611.33|5611.33|5611.33|5611.33|5611.33|5611.33|0
1640075280000|2021-12-21 08:28:00|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|0
1640075290000|2021-12-21 08:28:10|5611.33|5611.33|5612.21|5612.21|5612.21|5612.21|5611.09|5611.09|0
1640075300000|2021-12-21 08:28:20|5612.5|5612.5|5612.74|5612.74|5612.74|5612.74|5612.5|5612.5|0
1640075310000|2021-12-21 08:28:30|5613.31|5613.31|5614.01|5614.01|5614.01|5614.01|5612.74|5612.74|0
1640075330000|2021-12-21 08:28:50|5614.08|5614.08|5614.02|5614.02|5614.08|5614.08|5614|5614|0
1640075340000|2021-12-21 08:29:00|5614.09|5614.09|5614.04|5614.04|5614.33|5614.33|5614.04|5614.04|0
1640075350000|2021-12-21 08:29:10|5613.47|5613.47|5612.41|5612.41|5613.47|5613.47|5612.41|5612.41|0
1640075360000|2021-12-21 08:29:20|5612.7|5612.7|5612.41|5612.41|5612.7|5612.7|5612.41|5612.41|0
1640075370000|2021-12-21 08:29:30|5612.62|5612.62|5613.59|5613.59|5613.59|5613.59|5612.62|5612.62|0
1640075380000|2021-12-21 08:29:40|5613.87|5613.87|5613.37|5613.37|5614.37|5614.37|5613.37|5613.37|0
1640075390000|2021-12-21 08:29:50|5613.08|5613.08|5612.3|5612.3|5613.08|5613.08|5612.3|5612.3|0
1640075400000|2021-12-21 08:30:00|5611.99|5611.99|5608.12|5608.12|5611.99|5611.99|5608.12|5608.12|0
1640075410000|2021-12-21 08:30:10|5609.48|5609.48|5605.83|5605.83|5609.48|5609.48|5605.83|5605.83|0
1640075420000|2021-12-21 08:30:20|5605.55|5605.55|5604.79|5604.79|5605.55|5605.55|5604.7|5604.7|0
1640075430000|2021-12-21 08:30:30|5605.89|5605.89|5605.62|5605.62|5606.74|5606.74|5605.62|5605.62|0
1640075440000|2021-12-21 08:30:40|5606.04|5606.04|5606.87|5606.87|5606.87|5606.87|5606.04|5606.04|0
1640075460000|2021-12-21 08:31:00|5606.91|5606.91|5608.48|5608.48|5608.48|5608.48|5606.91|5606.91|0
1640075470000|2021-12-21 08:31:10|5608.76|5608.76|5610.15|5610.15|5610.15|5610.15|5608.76|5608.76|0
1640075480000|2021-12-21 08:31:20|5610.58|5610.58|5610.79|5610.79|5610.79|5610.79|5610.58|5610.58|0
1640075490000|2021-12-21 08:31:30|5610.58|5610.58|5610.12|5610.12|5610.58|5610.58|5610.12|5610.12|0
1640075500000|2021-12-21 08:31:40|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1640075510000|2021-12-21 08:31:50|5610.12|5610.12|5610.05|5610.05|5610.12|5610.12|5609.84|5609.84|0
1640075520000|2021-12-21 08:32:00|5609.77|5609.77|5608.84|5608.84|5609.77|5609.77|5608.84|5608.84|0
1640075530000|2021-12-21 08:32:10|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|0
1640075540000|2021-12-21 08:32:20|5609.34|5609.34|5609.84|5609.84|5609.84|5609.84|5609.34|5609.34|0
1640075550000|2021-12-21 08:32:30|5610.12|5610.12|5609.96|5609.96|5610.41|5610.41|5609.96|5609.96|0
1640075560000|2021-12-21 08:32:40|5610.59|5610.59|5610.38|5610.38|5610.59|5610.59|5610.38|5610.38|0
1640075570000|2021-12-21 08:32:50|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|5609.24|0
1640075580000|2021-12-21 08:33:00|5608.6|5608.6|5607.79|5607.79|5608.6|5608.6|5607.79|5607.79|0
1640075590000|2021-12-21 08:33:10|5607.51|5607.51|5606.37|5606.37|5607.51|5607.51|5606.37|5606.37|0
1640075600000|2021-12-21 08:33:20|5606.94|5606.94|5606.94|5606.94|5606.94|5606.94|5606.94|5606.94|0
1640075610000|2021-12-21 08:33:30|5606.7|5606.7|5608.12|5608.12|5608.12|5608.12|5606.7|5606.7|0
1640075620000|2021-12-21 08:33:40|5608.33|5608.33|5608.76|5608.76|5608.76|5608.76|5608.33|5608.33|0
1640075630000|2021-12-21 08:33:50|5610.2|5610.2|5610.2|5610.2|5610.2|5610.2|5610.2|5610.2|0
1640075640000|2021-12-21 08:34:00|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|5610.41|0
1640075650000|2021-12-21 08:34:10|5610.27|5610.27|5610.27|5610.27|5610.27|5610.27|5610.27|5610.27|0
1640075660000|2021-12-21 08:34:20|5610.49|5610.49|5611.77|5611.77|5611.77|5611.77|5610.49|5610.49|0
1640075680000|2021-12-21 08:34:40|5611.98|5611.98|5611.69|5611.69|5611.98|5611.98|5611.69|5611.69|0
1640075690000|2021-12-21 08:34:50|5612.55|5612.55|5612.98|5612.98|5612.98|5612.98|5612.55|5612.55|0
1640075700000|2021-12-21 08:35:00|5614.87|5614.87|5615.44|5615.44|5615.44|5615.44|5614.87|5614.87|0
1640075710000|2021-12-21 08:35:10|5616.16|5616.16|5613.02|5613.02|5616.45|5616.45|5613.02|5613.02|0
1640075720000|2021-12-21 08:35:20|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|0
1640075730000|2021-12-21 08:35:30|5612.52|5612.52|5613.45|5613.45|5613.45|5613.45|5612.52|5612.52|0
1640075740000|2021-12-21 08:35:40|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|5613.16|0
1640075750000|2021-12-21 08:35:50|5612.68|5612.68|5613.89|5613.89|5613.89|5613.89|5612.68|5612.68|0
1640075760000|2021-12-21 08:36:00|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|5614.17|0
1640075770000|2021-12-21 08:36:10|5614.29|5614.29|5614.27|5614.27|5614.29|5614.29|5614.27|5614.27|0
1640075790000|2021-12-21 08:36:30|5613.64|5613.64|5613.92|5613.92|5613.92|5613.92|5613.64|5613.64|0
1640075800000|2021-12-21 08:36:40|5613.64|5613.64|5611.93|5611.93|5613.64|5613.64|5611.93|5611.93|0
1640075810000|2021-12-21 08:36:50|5612.22|5612.22|5611.55|5611.55|5612.22|5612.22|5611.49|5611.49|0
1640075830000|2021-12-21 08:37:10|5612.4|5612.4|5613.68|5613.68|5613.68|5613.68|5612.4|5612.4|0
1640075840000|2021-12-21 08:37:20|5616.12|5616.12|5616.4|5616.4|5616.4|5616.4|5616.12|5616.12|0
1640075850000|2021-12-21 08:37:30|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|0
1640075860000|2021-12-21 08:37:40|5617.14|5617.14|5617.14|5617.14|5617.14|5617.14|5617.14|5617.14|0
1640075870000|2021-12-21 08:37:50|5616.93|5616.93|5616.4|5616.4|5616.97|5616.97|5616.4|5616.4|0
1640075880000|2021-12-21 08:38:00|5615.83|5615.83|5613.9|5613.9|5615.83|5615.83|5613.9|5613.9|0
1640075890000|2021-12-21 08:38:10|5613.05|5613.05|5612.5|5612.5|5613.05|5613.05|5612.5|5612.5|0
1640075900000|2021-12-21 08:38:20|5612.93|5612.93|5614.72|5614.72|5614.93|5614.93|5612.93|5612.93|0
1640075910000|2021-12-21 08:38:30|5614.29|5614.29|5614.08|5614.08|5614.29|5614.29|5614.08|5614.08|0
1640075920000|2021-12-21 08:38:40|5614.29|5614.29|5614.86|5614.86|5614.86|5614.86|5614.29|5614.29|0
1640075930000|2021-12-21 08:38:50|5615.15|5615.15|5615.36|5615.36|5615.36|5615.36|5615.15|5615.15|0
1640075940000|2021-12-21 08:39:00|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|0
1640075950000|2021-12-21 08:39:10|5616.07|5616.07|5616.48|5616.48|5616.76|5616.76|5616.07|5616.07|0
1640075960000|2021-12-21 08:39:20|5616.26|5616.26|5616.69|5616.69|5616.69|5616.69|5616.26|5616.26|0
1640075970000|2021-12-21 08:39:30|5616.64|5616.64|5617.12|5617.12|5617.12|5617.12|5616.64|5616.64|0
1640075980000|2021-12-21 08:39:40|5617.34|5617.34|5617.12|5617.12|5617.34|5617.34|5617.12|5617.12|0
1640075990000|2021-12-21 08:39:50|5617.55|5617.55|5619.47|5619.47|5619.47|5619.47|5617.55|5617.55|0
1640076000000|2021-12-21 08:40:00|5619.49|5619.49|5618.57|5618.57|5619.49|5619.49|5618.57|5618.57|0
1640076010000|2021-12-21 08:40:10|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|0
1640076020000|2021-12-21 08:40:20|5619.71|5619.71|5619.78|5619.78|5619.78|5619.78|5619.71|5619.71|0
1640076030000|2021-12-21 08:40:30|5619.49|5619.49|5620.52|5620.52|5620.52|5620.52|5619.49|5619.49|0
1640076040000|2021-12-21 08:40:40|5622.18|5622.18|5622.35|5622.35|5622.85|5622.85|5622.18|5622.18|0
1640076050000|2021-12-21 08:40:50|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1640076060000|2021-12-21 08:41:00|5622|5622|5622|5622|5622|5622|5622|5622|0
1640076090000|2021-12-21 08:41:30|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1640076110000|2021-12-21 08:41:50|5620.77|5620.77|5619.77|5619.77|5620.77|5620.77|5619.77|5619.77|0
1640076120000|2021-12-21 08:42:00|5619.34|5619.34|5619.63|5619.63|5619.63|5619.63|5619.34|5619.34|0
1640076130000|2021-12-21 08:42:10|5619.92|5619.92|5620.2|5620.2|5620.2|5620.2|5619.92|5619.92|0
1640076140000|2021-12-21 08:42:20|5620.77|5620.77|5620.77|5620.77|5620.77|5620.77|5620.77|5620.77|0
1640076150000|2021-12-21 08:42:30|5620.89|5620.89|5621.66|5621.66|5621.95|5621.95|5620.89|5620.89|0
1640076160000|2021-12-21 08:42:40|5621.67|5621.67|5621.67|5621.67|5621.67|5621.67|5621.67|5621.67|0
1640076170000|2021-12-21 08:42:50|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1640076180000|2021-12-21 08:43:00|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|5620.92|0
1640076190000|2021-12-21 08:43:10|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.15|5620.15|0
1640076200000|2021-12-21 08:43:20|5621.51|5621.51|5621.51|5621.51|5621.51|5621.51|5621.51|5621.51|0
1640076210000|2021-12-21 08:43:30|5621.93|5621.93|5621.72|5621.72|5621.93|5621.93|5621.72|5621.72|0
1640076220000|2021-12-21 08:43:40|5621.51|5621.51|5620.59|5620.59|5621.51|5621.51|5620.59|5620.59|0
1640076230000|2021-12-21 08:43:50|5620.3|5620.3|5621.52|5621.52|5621.52|5621.52|5620.3|5620.3|0
1640076240000|2021-12-21 08:44:00|5621.3|5621.3|5620.93|5620.93|5621.3|5621.3|5620.88|5620.88|0
1640076250000|2021-12-21 08:44:10|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|0
1640076260000|2021-12-21 08:44:20|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|5621.22|0
1640076270000|2021-12-21 08:44:30|5622.28|5622.28|5624.27|5624.27|5624.27|5624.27|5622.28|5622.28|0
1640076280000|2021-12-21 08:44:40|5623.85|5623.85|5624.13|5624.13|5624.13|5624.13|5623.56|5623.56|0
1640076290000|2021-12-21 08:44:50|5624.18|5624.18|5626.42|5626.42|5626.42|5626.42|5624.18|5624.18|0
1640076300000|2021-12-21 08:45:00|5626|5626|5626.85|5626.85|5626.85|5626.85|5624.83|5624.83|0
1640076310000|2021-12-21 08:45:10|5628.06|5628.06|5627.24|5627.24|5628.09|5628.09|5627.24|5627.24|0
1640076320000|2021-12-21 08:45:20|5627.29|5627.29|5627.29|5627.29|5627.29|5627.29|5627.29|5627.29|0
1640076330000|2021-12-21 08:45:30|5627.34|5627.34|5628.2|5628.2|5628.2|5628.2|5627.34|5627.34|0
1640076340000|2021-12-21 08:45:40|5628.68|5628.68|5628.33|5628.33|5628.68|5628.68|5628.2|5628.2|0
1640076350000|2021-12-21 08:45:50|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1640076360000|2021-12-21 08:46:00|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|0
1640076370000|2021-12-21 08:46:10|5628.87|5628.87|5629.8|5629.8|5630.08|5630.08|5628.87|5628.87|0
1640076380000|2021-12-21 08:46:20|5629.56|5629.56|5630.01|5630.01|5630.01|5630.01|5629.56|5629.56|0
1640076390000|2021-12-21 08:46:30|5630.29|5630.29|5631.26|5631.26|5631.26|5631.26|5630.29|5630.29|0
1640076400000|2021-12-21 08:46:40|5630.97|5630.97|5630.69|5630.69|5631.54|5631.54|5630.69|5630.69|0
1640076410000|2021-12-21 08:46:50|5630.97|5630.97|5630.97|5630.97|5630.97|5630.97|5630.97|5630.97|0
1640076420000|2021-12-21 08:47:00|5629.9|5629.9|5629.69|5629.69|5629.9|5629.9|5629.69|5629.69|0
1640076430000|2021-12-21 08:47:10|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1640076440000|2021-12-21 08:47:20|5629.69|5629.69|5629.76|5629.76|5629.76|5629.76|5629.48|5629.48|0
1640076450000|2021-12-21 08:47:30|5629.55|5629.55|5629.24|5629.24|5629.55|5629.55|5629.24|5629.24|0
1640076460000|2021-12-21 08:47:40|5628.95|5628.95|5629.52|5629.52|5629.52|5629.52|5628.95|5628.95|0
1640076470000|2021-12-21 08:47:50|5629.81|5629.81|5630.27|5630.27|5630.27|5630.27|5629.37|5629.37|0
1640076480000|2021-12-21 08:48:00|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|5630.84|0
1640076490000|2021-12-21 08:48:10|5631.13|5631.13|5631.15|5631.15|5631.15|5631.15|5631.13|5631.13|0
1640076500000|2021-12-21 08:48:20|5632.01|5632.01|5632.01|5632.01|5632.01|5632.01|5632.01|5632.01|0
1640076510000|2021-12-21 08:48:30|5632.86|5632.86|5633.78|5633.78|5633.78|5633.78|5632.86|5632.86|0
1640076520000|2021-12-21 08:48:40|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|0
1640076530000|2021-12-21 08:48:50|5634.66|5634.66|5638.01|5638.01|5638.01|5638.01|5634.66|5634.66|0
1640076540000|2021-12-21 08:49:00|5637.59|5637.59|5638.01|5638.01|5638.01|5638.01|5637.59|5637.59|0
1640076550000|2021-12-21 08:49:10|5637.73|5637.73|5638.27|5638.27|5638.27|5638.27|5637.73|5637.73|0
1640076560000|2021-12-21 08:49:20|5637.41|5637.41|5636.78|5636.78|5637.41|5637.41|5636.78|5636.78|0
1640076570000|2021-12-21 08:49:30|5636.75|5636.75|5636.04|5636.04|5636.75|5636.75|5636.04|5636.04|0
1640076580000|2021-12-21 08:49:40|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1640076600000|2021-12-21 08:50:00|5636.61|5636.61|5638.96|5638.96|5639.72|5639.72|5636.61|5636.61|0
1640076610000|2021-12-21 08:50:10|5639.17|5639.17|5639.65|5639.65|5639.65|5639.65|5639.17|5639.17|0
1640076620000|2021-12-21 08:50:20|5639.17|5639.17|5639.17|5639.17|5639.17|5639.17|5639.17|5639.17|0
1640076630000|2021-12-21 08:50:30|5638.88|5638.88|5638.88|5638.88|5638.88|5638.88|5638.6|5638.6|0
1640076640000|2021-12-21 08:50:40|5638.67|5638.67|5638.46|5638.46|5638.67|5638.67|5638.46|5638.46|0
1640076650000|2021-12-21 08:50:50|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|0
1640076660000|2021-12-21 08:51:00|5638.71|5638.71|5639.63|5639.63|5640.11|5640.11|5638.71|5638.71|0
1640076670000|2021-12-21 08:51:10|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|0
1640076680000|2021-12-21 08:51:20|5640.05|5640.05|5642.85|5642.85|5642.85|5642.85|5640.05|5640.05|0
1640076690000|2021-12-21 08:51:30|5642.93|5642.93|5642.16|5642.16|5642.93|5642.93|5642.16|5642.16|0
1640076700000|2021-12-21 08:51:40|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|5641.95|0
1640076710000|2021-12-21 08:51:50|5641.74|5641.74|5642.05|5642.05|5642.62|5642.62|5641.74|5641.74|0
1640076720000|2021-12-21 08:52:00|5642.58|5642.58|5643.1|5643.1|5643.1|5643.1|5642.58|5642.58|0
1640076730000|2021-12-21 08:52:10|5643.15|5643.15|5643.58|5643.58|5644.29|5644.29|5643.1|5643.1|0
1640076750000|2021-12-21 08:52:30|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|5643.16|0
1640076760000|2021-12-21 08:52:40|5643.19|5643.19|5643.17|5643.17|5643.19|5643.19|5643.17|5643.17|0
1640076790000|2021-12-21 08:53:10|5643.46|5643.46|5645.1|5645.1|5645.1|5645.1|5643.46|5643.46|0
1640076800000|2021-12-21 08:53:20|5645.39|5645.39|5645.46|5645.46|5645.46|5645.46|5645.39|5645.39|0
1640076810000|2021-12-21 08:53:30|5645.56|5645.56|5646.8|5646.8|5646.8|5646.8|5645.56|5645.56|0
1640076820000|2021-12-21 08:53:40|5646.52|5646.52|5648.86|5648.86|5648.86|5648.86|5646.52|5646.52|0
1640076830000|2021-12-21 08:53:50|5648.33|5648.33|5647.41|5647.41|5648.33|5648.33|5647.41|5647.41|0
1640076840000|2021-12-21 08:54:00|5647.2|5647.2|5646.44|5646.44|5647.2|5647.2|5646.44|5646.44|0
1640076850000|2021-12-21 08:54:10|5646.38|5646.38|5646.67|5646.67|5646.67|5646.67|5646.38|5646.38|0
1640076860000|2021-12-21 08:54:20|5646.95|5646.95|5646.88|5646.88|5647.17|5647.17|5646.88|5646.88|0
1640076870000|2021-12-21 08:54:30|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|0
1640076880000|2021-12-21 08:54:40|5646.53|5646.53|5645.96|5645.96|5646.53|5646.53|5645.96|5645.96|0
1640076890000|2021-12-21 08:54:50|5645.32|5645.32|5644.75|5644.75|5645.32|5645.32|5644.75|5644.75|0
1640076900000|2021-12-21 08:55:00|5645.53|5645.53|5645.38|5645.38|5645.82|5645.82|5645.38|5645.38|0
1640076920000|2021-12-21 08:55:20|5645.67|5645.67|5646.32|5646.32|5646.32|5646.32|5645.67|5645.67|0
1640076950000|2021-12-21 08:55:50|5646.89|5646.89|5647.74|5647.74|5647.74|5647.74|5646.89|5646.89|0
1640076960000|2021-12-21 08:56:00|5647.53|5647.53|5646.82|5646.82|5647.53|5647.53|5646.25|5646.25|0
1640076970000|2021-12-21 08:56:10|5646.53|5646.53|5646.29|5646.29|5646.53|5646.53|5645.75|5645.75|0
1640076990000|2021-12-21 08:56:30|5646.27|5646.27|5646.86|5646.86|5646.86|5646.86|5646.22|5646.22|0
1640077000000|2021-12-21 08:56:40|5646.84|5646.84|5648.09|5648.09|5648.09|5648.09|5646.84|5646.84|0
1640077010000|2021-12-21 08:56:50|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|5648.3|0
1640077020000|2021-12-21 08:57:00|5647.88|5647.88|5647.68|5647.68|5647.97|5647.97|5647.68|5647.68|0
1640077030000|2021-12-21 08:57:10|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|5647.97|0
1640077040000|2021-12-21 08:57:20|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5646.91|5646.91|0
1640077060000|2021-12-21 08:57:40|5647.06|5647.06|5647.06|5647.06|5647.06|5647.06|5647.06|5647.06|0
1640077070000|2021-12-21 08:57:50|5647.27|5647.27|5646.99|5646.99|5647.27|5647.27|5646.42|5646.42|0
1640077080000|2021-12-21 08:58:00|5646.7|5646.7|5647.56|5647.56|5647.56|5647.56|5646.7|5646.7|0
1640077090000|2021-12-21 08:58:10|5648.01|5648.01|5648.3|5648.3|5648.3|5648.3|5648.01|5648.01|0
1640077100000|2021-12-21 08:58:20|5648.58|5648.58|5649.59|5649.59|5649.59|5649.59|5648.58|5648.58|0
1640077110000|2021-12-21 08:58:30|5649.3|5649.3|5648.56|5648.56|5649.3|5649.3|5648.23|5648.23|0
1640077120000|2021-12-21 08:58:40|5649.2|5649.2|5649.49|5649.49|5649.49|5649.49|5649.2|5649.2|0
1640077130000|2021-12-21 08:58:50|5649.77|5649.77|5649.77|5649.77|5649.77|5649.77|5649.77|5649.77|0
1640077140000|2021-12-21 08:59:00|5650.06|5650.06|5650.34|5650.34|5650.34|5650.34|5650.06|5650.06|0
1640077150000|2021-12-21 08:59:10|5650.91|5650.91|5651.01|5651.01|5651.34|5651.34|5650.91|5650.91|0
1640077160000|2021-12-21 08:59:20|5650.72|5650.72|5650.96|5650.96|5651.01|5651.01|5650.72|5650.72|0
1640077170000|2021-12-21 08:59:30|5650.68|5650.68|5650.96|5650.96|5650.96|5650.96|5650.68|5650.68|0
1640077180000|2021-12-21 08:59:40|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|5650.54|0
1640077190000|2021-12-21 08:59:50|5650.25|5650.25|5650.04|5650.04|5650.25|5650.25|5650.04|5650.04|0
1640077200000|2021-12-21 09:00:00|5649.83|5649.83|5646.97|5646.97|5649.83|5649.83|5646.97|5646.97|0
1640077210000|2021-12-21 09:00:10|5646.4|5646.4|5646.69|5646.69|5646.97|5646.97|5646.4|5646.4|0
1640077220000|2021-12-21 09:00:20|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|0
1640077230000|2021-12-21 09:00:30|5646.33|5646.33|5647.44|5647.44|5647.73|5647.73|5646.3|5646.3|0
1640077240000|2021-12-21 09:00:40|5647.16|5647.16|5646.71|5646.71|5647.16|5647.16|5646.16|5646.16|0
1640077250000|2021-12-21 09:00:50|5645.43|5645.43|5640.42|5640.42|5645.43|5645.43|5640.42|5640.42|0
1640077260000|2021-12-21 09:01:00|5640.99|5640.99|5641.52|5641.52|5641.52|5641.52|5640.99|5640.99|0
1640077270000|2021-12-21 09:01:10|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|5641.28|0
1640077290000|2021-12-21 09:01:30|5641.3|5641.3|5640.52|5640.52|5641.51|5641.51|5640.52|5640.52|0
1640077300000|2021-12-21 09:01:40|5640.23|5640.23|5638.8|5638.8|5640.23|5640.23|5638.8|5638.8|0
1640077320000|2021-12-21 09:02:00|5639.08|5639.08|5639.08|5639.08|5639.79|5639.79|5639.08|5639.08|0
1640077340000|2021-12-21 09:02:20|5638.84|5638.84|5638.29|5638.29|5638.84|5638.84|5638.29|5638.29|0
1640077350000|2021-12-21 09:02:30|5638.5|5638.5|5638.02|5638.02|5638.5|5638.5|5638.02|5638.02|0
1640077370000|2021-12-21 09:02:50|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|0
1640077380000|2021-12-21 09:03:00|5636.88|5636.88|5638.09|5638.09|5638.09|5638.09|5636.88|5636.88|0
1640077390000|2021-12-21 09:03:10|5637.67|5637.67|5636.21|5636.21|5637.67|5637.67|5636.21|5636.21|0
1640077400000|2021-12-21 09:03:20|5635.64|5635.64|5633.85|5633.85|5635.64|5635.64|5633.85|5633.85|0
1640077410000|2021-12-21 09:03:30|5633.83|5633.83|5633.26|5633.26|5633.83|5633.83|5632.84|5632.84|0
1640077420000|2021-12-21 09:03:40|5633.47|5633.47|5633.19|5633.19|5633.47|5633.47|5633.19|5633.19|0
1640077440000|2021-12-21 09:04:00|5633.13|5633.13|5633.41|5633.41|5633.41|5633.41|5633.08|5633.08|0
1640077450000|2021-12-21 09:04:10|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|5633.65|0
1640077460000|2021-12-21 09:04:20|5634.43|5634.43|5634.91|5634.91|5634.91|5634.91|5634.43|5634.43|0
1640077480000|2021-12-21 09:04:40|5635.2|5635.2|5635.44|5635.44|5635.44|5635.44|5635.2|5635.2|0
1640077490000|2021-12-21 09:04:50|5635.15|5635.15|5635.79|5635.79|5635.79|5635.79|5635.15|5635.15|0
1640077500000|2021-12-21 09:05:00|5635.88|5635.88|5636.61|5636.61|5636.61|5636.61|5635.88|5635.88|0
1640077520000|2021-12-21 09:05:20|5635.91|5635.91|5635.42|5635.42|5635.91|5635.91|5635.42|5635.42|0
1640077530000|2021-12-21 09:05:30|5636.15|5636.15|5636.87|5636.87|5636.87|5636.87|5636.15|5636.15|0
1640077540000|2021-12-21 09:05:40|5637.15|5637.15|5637|5637|5637.48|5637.48|5636.91|5636.91|0
1640077550000|2021-12-21 09:05:50|5637.21|5637.21|5640.97|5640.97|5640.97|5640.97|5637.21|5637.21|0
1640077560000|2021-12-21 09:06:00|5640.76|5640.76|5640.96|5640.96|5641.24|5641.24|5640.76|5640.76|0
1640077570000|2021-12-21 09:06:10|5640.67|5640.67|5639.07|5639.07|5640.67|5640.67|5639.07|5639.07|0
1640077580000|2021-12-21 09:06:20|5638.5|5638.5|5638.26|5638.26|5638.5|5638.5|5638.26|5638.26|0
1640077590000|2021-12-21 09:06:30|5636.97|5636.97|5636.52|5636.52|5637.25|5637.25|5636.52|5636.52|0
1640077600000|2021-12-21 09:06:40|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|0
1640077620000|2021-12-21 09:07:00|5635.38|5635.38|5636.55|5636.55|5636.55|5636.55|5634.96|5634.96|0
1640077630000|2021-12-21 09:07:10|5636.27|5636.27|5636.27|5636.27|5636.27|5636.27|5636.27|5636.27|0
1640077640000|2021-12-21 09:07:20|5635.41|5635.41|5635.41|5635.41|5635.41|5635.41|5635.41|5635.41|0
1640077650000|2021-12-21 09:07:30|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|5634.99|0
1640077670000|2021-12-21 09:07:50|5634.56|5634.56|5632.55|5632.55|5634.56|5634.56|5632.55|5632.55|0
1640077680000|2021-12-21 09:08:00|5631.98|5631.98|5631.55|5631.55|5631.98|5631.98|5631.55|5631.55|0
1640077690000|2021-12-21 09:08:10|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|0
1640077700000|2021-12-21 09:08:20|5632.64|5632.64|5633.64|5633.64|5633.64|5633.64|5632.64|5632.64|0
1640077710000|2021-12-21 09:08:30|5634.21|5634.21|5633.92|5633.92|5634.21|5634.21|5633.92|5633.92|0
1640077720000|2021-12-21 09:08:40|5633.71|5633.71|5632.93|5632.93|5633.71|5633.71|5632.64|5632.64|0
1640077730000|2021-12-21 09:08:50|5632.5|5632.5|5631.93|5631.93|5632.5|5632.5|5631.93|5631.93|0
1640077740000|2021-12-21 09:09:00|5631.65|5631.65|5631.19|5631.19|5631.65|5631.65|5631.19|5631.19|0
1640077760000|2021-12-21 09:09:20|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|5631.41|0
1640077770000|2021-12-21 09:09:30|5631.62|5631.62|5631.41|5631.41|5631.62|5631.62|5631.41|5631.41|0
1640077780000|2021-12-21 09:09:40|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|0
1640077800000|2021-12-21 09:10:00|5630.03|5630.03|5629.99|5629.99|5630.03|5630.03|5629.7|5629.7|0
1640077810000|2021-12-21 09:10:10|5630.27|5630.27|5630.59|5630.59|5630.59|5630.59|5630.24|5630.24|0
1640077830000|2021-12-21 09:10:30|5630.1|5630.1|5630.05|5630.05|5630.1|5630.1|5630.05|5630.05|0
1640077840000|2021-12-21 09:10:40|5629.62|5629.62|5629.62|5629.62|5629.62|5629.62|5629.62|5629.62|0
1640077850000|2021-12-21 09:10:50|5630.05|5630.05|5631.05|5631.05|5631.05|5631.05|5630.05|5630.05|0
1640077860000|2021-12-21 09:11:00|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|0
1640077880000|2021-12-21 09:11:20|5631.58|5631.58|5631.86|5631.86|5631.86|5631.86|5631.58|5631.58|0
1640077890000|2021-12-21 09:11:30|5632.71|5632.71|5633.92|5633.92|5633.92|5633.92|5632.71|5632.71|0
1640077900000|2021-12-21 09:11:40|5634.03|5634.03|5634.16|5634.16|5634.16|5634.16|5634.03|5634.03|0
1640077910000|2021-12-21 09:11:50|5634.45|5634.45|5634.66|5634.66|5634.66|5634.66|5634.45|5634.45|0
1640077920000|2021-12-21 09:12:00|5634.95|5634.95|5634.73|5634.73|5634.95|5634.95|5634.73|5634.73|0
1640077930000|2021-12-21 09:12:10|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|0
1640077940000|2021-12-21 09:12:20|5635.5|5635.5|5635.21|5635.21|5635.92|5635.92|5635.21|5635.21|0
1640077960000|2021-12-21 09:12:40|5635.17|5635.17|5635.4|5635.4|5635.4|5635.4|5635.12|5635.12|0
1640077970000|2021-12-21 09:12:50|5635.27|5635.27|5635.27|5635.27|5635.27|5635.27|5635.27|5635.27|0
1640077990000|2021-12-21 09:13:10|5635.69|5635.69|5636.96|5636.96|5636.96|5636.96|5635.69|5635.69|0
1640078010000|2021-12-21 09:13:30|5636.99|5636.99|5636.8|5636.8|5637.01|5637.01|5636.8|5636.8|0
1640078040000|2021-12-21 09:14:00|5636.82|5636.82|5636.86|5636.86|5636.86|5636.86|5636.82|5636.82|0
1640078050000|2021-12-21 09:14:10|5636.65|5636.65|5634.66|5634.66|5636.65|5636.65|5634.66|5634.66|0
1640078060000|2021-12-21 09:14:20|5634.95|5634.95|5634.85|5634.85|5634.95|5634.95|5634.85|5634.85|0
1640078070000|2021-12-21 09:14:30|5634.64|5634.64|5634.4|5634.4|5634.64|5634.64|5634.4|5634.4|0
1640078080000|2021-12-21 09:14:40|5633.97|5633.97|5634.64|5634.64|5634.64|5634.64|5633.97|5633.97|0
1640078090000|2021-12-21 09:14:50|5634.85|5634.85|5634.85|5634.85|5634.85|5634.85|5634.85|5634.85|0
1640078100000|2021-12-21 09:15:00|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|0
1640078110000|2021-12-21 09:15:10|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|0
1640078120000|2021-12-21 09:15:20|5635.33|5635.33|5635.33|5635.33|5635.33|5635.33|5635.33|5635.33|0
1640078130000|2021-12-21 09:15:30|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|0
1640078160000|2021-12-21 09:16:00|5635.78|5635.78|5636.06|5636.06|5636.06|5636.06|5635.78|5635.78|0
1640078170000|2021-12-21 09:16:10|5636.28|5636.28|5635.63|5635.63|5636.28|5636.28|5635.63|5635.63|0
1640078180000|2021-12-21 09:16:20|5635.66|5635.66|5635.66|5635.66|5635.66|5635.66|5635.66|5635.66|0
1640078190000|2021-12-21 09:16:30|5635.9|5635.9|5635.68|5635.68|5635.9|5635.9|5635.68|5635.68|0
1640078200000|2021-12-21 09:16:40|5635.4|5635.4|5635.97|5635.97|5635.97|5635.97|5635.4|5635.4|0
1640078210000|2021-12-21 09:16:50|5634.48|5634.48|5633.49|5633.49|5634.48|5634.48|5633.49|5633.49|0
1640078220000|2021-12-21 09:17:00|5632.71|5632.71|5632.43|5632.43|5632.71|5632.71|5632.43|5632.43|0
1640078230000|2021-12-21 09:17:10|5633|5633|5633|5633|5633|5633|5633|5633|0
1640078240000|2021-12-21 09:17:20|5632.94|5632.94|5633.22|5633.22|5633.22|5633.22|5632.94|5632.94|0
1640078250000|2021-12-21 09:17:30|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|0
1640078260000|2021-12-21 09:17:40|5633.02|5633.02|5633.02|5633.02|5633.02|5633.02|5633.02|5633.02|0
1640078270000|2021-12-21 09:17:50|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|5632.73|0
1640078280000|2021-12-21 09:18:00|5632.52|5632.52|5632.04|5632.04|5632.52|5632.52|5632.04|5632.04|0
1640078290000|2021-12-21 09:18:10|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|5631.76|0
1640078300000|2021-12-21 09:18:20|5631.27|5631.27|5629.78|5629.78|5631.27|5631.27|5629.78|5629.78|0
1640078310000|2021-12-21 09:18:30|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|5629.54|0
1640078320000|2021-12-21 09:18:40|5629.83|5629.83|5630.7|5630.7|5631.18|5631.18|5629.83|5629.83|0
1640078330000|2021-12-21 09:18:50|5630.99|5630.99|5631.83|5631.83|5631.83|5631.83|5630.99|5630.99|0
1640078340000|2021-12-21 09:19:00|5631.85|5631.85|5634.46|5634.46|5634.46|5634.46|5631.85|5631.85|0
1640078350000|2021-12-21 09:19:10|5634.53|5634.53|5635.07|5635.07|5635.07|5635.07|5634.1|5634.1|0
1640078380000|2021-12-21 09:19:40|5634.5|5634.5|5633.63|5633.63|5634.5|5634.5|5633.63|5633.63|0
1640078390000|2021-12-21 09:19:50|5633.35|5633.35|5633.63|5633.63|5633.63|5633.63|5633.35|5633.35|0
1640078400000|2021-12-21 09:20:00|5633.35|5633.35|5631.78|5631.78|5633.35|5633.35|5631.78|5631.78|0
1640078410000|2021-12-21 09:20:10|5632|5632|5632.5|5632.5|5632.5|5632.5|5632|5632|0
1640078420000|2021-12-21 09:20:20|5632.55|5632.55|5631.83|5631.83|5632.55|5632.55|5631.83|5631.83|0
1640078450000|2021-12-21 09:20:50|5632.88|5632.88|5633.12|5633.12|5633.12|5633.12|5632.64|5632.64|0
1640078460000|2021-12-21 09:21:00|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1640078470000|2021-12-21 09:21:10|5632.45|5632.45|5632.21|5632.21|5632.45|5632.45|5632.21|5632.21|0
1640078480000|2021-12-21 09:21:20|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|0
1640078490000|2021-12-21 09:21:30|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|5633.05|0
1640078500000|2021-12-21 09:21:40|5633.62|5633.62|5634.14|5634.14|5634.14|5634.14|5633.62|5633.62|0
1640078510000|2021-12-21 09:21:50|5633.86|5633.86|5633.86|5633.86|5633.86|5633.86|5633.86|5633.86|0
1640078520000|2021-12-21 09:22:00|5633.83|5633.83|5633.55|5633.55|5633.83|5633.83|5633.55|5633.55|0
1640078530000|2021-12-21 09:22:10|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|0
1640078540000|2021-12-21 09:22:20|5633.02|5633.02|5632.98|5632.98|5633.26|5633.26|5632.98|5632.98|0
1640078550000|2021-12-21 09:22:30|5633.55|5633.55|5633.95|5633.95|5633.95|5633.95|5633.55|5633.55|0
1640078560000|2021-12-21 09:22:40|5634.38|5634.38|5634.68|5634.68|5634.68|5634.68|5634.38|5634.38|0
1640078570000|2021-12-21 09:22:50|5634.96|5634.96|5634.96|5634.96|5634.96|5634.96|5634.96|5634.96|0
1640078580000|2021-12-21 09:23:00|5634.66|5634.66|5634.94|5634.94|5634.94|5634.94|5634.66|5634.66|0
1640078590000|2021-12-21 09:23:10|5635.23|5635.23|5635.23|5635.23|5635.23|5635.23|5635.23|5635.23|0
1640078620000|2021-12-21 09:23:40|5635.44|5635.44|5634.99|5634.99|5635.44|5635.44|5634.99|5634.99|0
1640078630000|2021-12-21 09:23:50|5635.08|5635.08|5635.3|5635.3|5635.3|5635.3|5635.08|5635.08|0
1640078640000|2021-12-21 09:24:00|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|5635.36|0
1640078650000|2021-12-21 09:24:10|5635.64|5635.64|5635.88|5635.88|5635.88|5635.88|5635.64|5635.64|0
1640078660000|2021-12-21 09:24:20|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|5636.58|0
1640078690000|2021-12-21 09:24:50|5636.29|5636.29|5636.58|5636.58|5636.58|5636.58|5636.29|5636.29|0
1640078700000|2021-12-21 09:25:00|5636.62|5636.62|5637.41|5637.41|5637.41|5637.41|5636.62|5636.62|0
1640078710000|2021-12-21 09:25:10|5638.13|5638.13|5640.18|5640.18|5640.47|5640.47|5638.13|5638.13|0
1640078720000|2021-12-21 09:25:20|5639.9|5639.9|5640.33|5640.33|5640.33|5640.33|5639.9|5639.9|0
1640078730000|2021-12-21 09:25:30|5640.54|5640.54|5640.56|5640.56|5640.88|5640.88|5640.54|5640.54|0
1640078740000|2021-12-21 09:25:40|5640.65|5640.65|5641.37|5641.37|5641.41|5641.41|5640.65|5640.65|0
1640078750000|2021-12-21 09:25:50|5641.66|5641.66|5641.45|5641.45|5641.66|5641.66|5641.45|5641.45|0
1640078760000|2021-12-21 09:26:00|5641.73|5641.73|5641.73|5641.73|5641.73|5641.73|5641.73|5641.73|0
1640078770000|2021-12-21 09:26:10|5641.76|5641.76|5642.21|5642.21|5642.21|5642.21|5641.76|5641.76|0
1640078780000|2021-12-21 09:26:20|5642.23|5642.23|5643.27|5643.27|5643.27|5643.27|5642.23|5642.23|0
1640078790000|2021-12-21 09:26:30|5644.27|5644.27|5645.34|5645.34|5645.34|5645.34|5644.27|5644.27|0
1640078800000|2021-12-21 09:26:40|5645.55|5645.55|5647.7|5647.7|5647.7|5647.7|5645.55|5645.55|0
1640078810000|2021-12-21 09:26:50|5648.18|5648.18|5647.9|5647.9|5648.18|5648.18|5647.9|5647.9|0
1640078820000|2021-12-21 09:27:00|5648.32|5648.32|5648.32|5648.32|5648.32|5648.32|5648.32|5648.32|0
1640078830000|2021-12-21 09:27:10|5647.84|5647.84|5647.94|5647.94|5647.94|5647.94|5647.84|5647.84|0
1640078840000|2021-12-21 09:27:20|5647.98|5647.98|5647.41|5647.41|5647.98|5647.98|5647.41|5647.41|0
1640078850000|2021-12-21 09:27:30|5646.99|5646.99|5645.93|5645.93|5646.99|5646.99|5645.93|5645.93|0
1640078870000|2021-12-21 09:27:50|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|5645.98|0
1640078880000|2021-12-21 09:28:00|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|0
1640078890000|2021-12-21 09:28:10|5645.51|5645.51|5644.52|5644.52|5645.51|5645.51|5644.52|5644.52|0
1640078900000|2021-12-21 09:28:20|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|0
1640078910000|2021-12-21 09:28:30|5644.28|5644.28|5644.2|5644.2|5644.28|5644.28|5644.2|5644.2|0
1640078920000|2021-12-21 09:28:40|5643.91|5643.91|5644.47|5644.47|5644.47|5644.47|5643.9|5643.9|0
1640078930000|2021-12-21 09:28:50|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|0
1640078940000|2021-12-21 09:29:00|5643.56|5643.56|5642.12|5642.12|5643.56|5643.56|5642.12|5642.12|0
1640078950000|2021-12-21 09:29:10|5642.07|5642.07|5642.07|5642.07|5642.07|5642.07|5642.07|5642.07|0
1640078960000|2021-12-21 09:29:20|5641.59|5641.59|5641.59|5641.59|5641.59|5641.59|5641.59|5641.59|0
1640079000000|2021-12-21 09:30:00|5641.83|5641.83|5642.14|5642.14|5642.14|5642.14|5641.59|5641.59|0
1640079010000|2021-12-21 09:30:10|5641.93|5641.93|5642.5|5642.5|5642.5|5642.5|5641.93|5641.93|0
1640079020000|2021-12-21 09:30:20|5642.93|5642.93|5642.93|5642.93|5642.93|5642.93|5642.93|5642.93|0
1640079030000|2021-12-21 09:30:30|5642.36|5642.36|5642.39|5642.39|5642.39|5642.39|5642.36|5642.36|0
1640079040000|2021-12-21 09:30:40|5642.41|5642.41|5642.71|5642.71|5642.71|5642.71|5642.41|5642.41|0
1640079050000|2021-12-21 09:30:50|5642.47|5642.47|5641.98|5641.98|5642.47|5642.47|5641.98|5641.98|0
1640079070000|2021-12-21 09:31:10|5641.55|5641.55|5640.83|5640.83|5641.55|5641.55|5640.83|5640.83|0
1640079090000|2021-12-21 09:31:30|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|0
1640079100000|2021-12-21 09:31:40|5639.59|5639.59|5638.15|5638.15|5639.59|5639.59|5638.15|5638.15|0
1640079110000|2021-12-21 09:31:50|5638.43|5638.43|5637.95|5637.95|5638.43|5638.43|5637.95|5637.95|0
1640079120000|2021-12-21 09:32:00|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|0
1640079130000|2021-12-21 09:32:10|5638.49|5638.49|5638.73|5638.73|5638.73|5638.73|5638.49|5638.49|0
1640079140000|2021-12-21 09:32:20|5639.79|5639.79|5638.15|5638.15|5640.08|5640.08|5638.15|5638.15|0
1640079150000|2021-12-21 09:32:30|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|5637.86|0
1640079170000|2021-12-21 09:32:50|5637.38|5637.38|5636.67|5636.67|5637.62|5637.62|5636.67|5636.67|0
1640079180000|2021-12-21 09:33:00|5636.59|5636.59|5635.01|5635.01|5636.59|5636.59|5635.01|5635.01|0
1640079190000|2021-12-21 09:33:10|5634.51|5634.51|5633.94|5633.94|5634.51|5634.51|5633.94|5633.94|0
1640079200000|2021-12-21 09:33:20|5633.89|5633.89|5633.41|5633.41|5633.89|5633.89|5632.45|5632.45|0
1640079210000|2021-12-21 09:33:30|5633.62|5633.62|5634.15|5634.15|5634.15|5634.15|5633.62|5633.62|0
1640079220000|2021-12-21 09:33:40|5634.58|5634.58|5635.07|5635.07|5635.07|5635.07|5634.58|5634.58|0
1640079230000|2021-12-21 09:33:50|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|5634.65|0
1640079240000|2021-12-21 09:34:00|5635.22|5635.22|5633.88|5633.88|5635.22|5635.22|5633.88|5633.88|0
1640079250000|2021-12-21 09:34:10|5633.67|5633.67|5634.57|5634.57|5634.57|5634.57|5633.67|5633.67|0
1640079260000|2021-12-21 09:34:20|5635.14|5635.14|5634.85|5634.85|5635.14|5635.14|5634.85|5634.85|0
1640079270000|2021-12-21 09:34:30|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|0
1640079280000|2021-12-21 09:34:40|5633.84|5633.84|5633.94|5633.94|5633.94|5633.94|5633.42|5633.42|0
1640079300000|2021-12-21 09:35:00|5633.66|5633.66|5633.66|5633.66|5633.66|5633.66|5633.66|5633.66|0
1640079310000|2021-12-21 09:35:10|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|5633.94|0
1640079320000|2021-12-21 09:35:20|5634.4|5634.4|5634.68|5634.68|5634.68|5634.68|5634.4|5634.4|0
1640079330000|2021-12-21 09:35:30|5635.54|5635.54|5635.68|5635.68|5635.68|5635.68|5635.54|5635.54|0
1640079350000|2021-12-21 09:35:50|5636.16|5636.16|5636.44|5636.44|5636.44|5636.44|5636.16|5636.16|0
1640079360000|2021-12-21 09:36:00|5636.68|5636.68|5636.44|5636.44|5636.68|5636.68|5636.44|5636.44|0
1640079390000|2021-12-21 09:36:30|5636.23|5636.23|5635.37|5635.37|5636.23|5636.23|5635.37|5635.37|0
1640079400000|2021-12-21 09:36:40|5635.13|5635.13|5634.97|5634.97|5635.18|5635.18|5634.97|5634.97|0
1640079410000|2021-12-21 09:36:50|5634.73|5634.73|5634.44|5634.44|5634.73|5634.73|5634.44|5634.44|0
1640079420000|2021-12-21 09:37:00|5634.68|5634.68|5634.97|5634.97|5635.25|5635.25|5634.68|5634.68|0
1640079430000|2021-12-21 09:37:10|5635.25|5635.25|5637.35|5637.35|5637.35|5637.35|5635.25|5635.25|0
1640079440000|2021-12-21 09:37:20|5637.92|5637.92|5637.66|5637.66|5637.95|5637.95|5637.66|5637.66|0
1640079450000|2021-12-21 09:37:30|5637.38|5637.38|5637.17|5637.17|5637.38|5637.38|5637.14|5637.14|0
1640079470000|2021-12-21 09:37:50|5638.02|5638.02|5637.8|5637.8|5638.02|5638.02|5637.8|5637.8|0
1640079480000|2021-12-21 09:38:00|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|5638.38|0
1640079490000|2021-12-21 09:38:10|5637.95|5637.95|5638.16|5638.16|5638.16|5638.16|5637.95|5637.95|0
1640079500000|2021-12-21 09:38:20|5638.38|5638.38|5639.85|5639.85|5639.85|5639.85|5638.38|5638.38|0
1640079510000|2021-12-21 09:38:30|5638.95|5638.95|5638.71|5638.71|5638.95|5638.95|5638.71|5638.71|0
1640079520000|2021-12-21 09:38:40|5638.04|5638.04|5637.99|5637.99|5638.57|5638.57|5637.75|5637.75|0
1640079530000|2021-12-21 09:38:50|5638.21|5638.21|5638.69|5638.69|5638.69|5638.69|5638.21|5638.21|0
1640079540000|2021-12-21 09:39:00|5639.14|5639.14|5639.43|5639.43|5639.43|5639.43|5639.14|5639.14|0
1640079550000|2021-12-21 09:39:10|5639.14|5639.14|5637.92|5637.92|5639.14|5639.14|5637.92|5637.92|0
1640079560000|2021-12-21 09:39:20|5638.21|5638.21|5638.69|5638.69|5638.69|5638.69|5638.21|5638.21|0
1640079570000|2021-12-21 09:39:30|5638.4|5638.4|5638.4|5638.4|5638.4|5638.4|5638.4|5638.4|0
1640079580000|2021-12-21 09:39:40|5637.88|5637.88|5638.12|5638.12|5638.16|5638.16|5637.59|5637.59|0
1640079590000|2021-12-21 09:39:50|5637.55|5637.55|5637.55|5637.55|5637.55|5637.55|5637.55|5637.55|0
1640079600000|2021-12-21 09:40:00|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|0
1640079610000|2021-12-21 09:40:10|5637.55|5637.55|5637.48|5637.48|5637.76|5637.76|5637.19|5637.19|0
1640079620000|2021-12-21 09:40:20|5637.51|5637.51|5636.65|5636.65|5637.51|5637.51|5636.65|5636.65|0
1640079630000|2021-12-21 09:40:30|5636.62|5636.62|5636.83|5636.83|5636.83|5636.83|5636.62|5636.62|0
1640079640000|2021-12-21 09:40:40|5636.54|5636.54|5635.57|5635.57|5636.54|5636.54|5635.57|5635.57|0
1640079650000|2021-12-21 09:40:50|5635.29|5635.29|5634.08|5634.08|5635.29|5635.29|5634.08|5634.08|0
1640079660000|2021-12-21 09:41:00|5633.51|5633.51|5632.67|5632.67|5633.51|5633.51|5632.67|5632.67|0
1640079670000|2021-12-21 09:41:10|5632.66|5632.66|5632.61|5632.61|5632.66|5632.66|5632.61|5632.61|0
1640079680000|2021-12-21 09:41:20|5633.09|5633.09|5633.11|5633.11|5633.11|5633.11|5633.09|5633.09|0
1640079690000|2021-12-21 09:41:30|5633.14|5633.14|5632.86|5632.86|5633.14|5633.14|5632.86|5632.86|0
1640079700000|2021-12-21 09:41:40|5633.59|5633.59|5633.38|5633.38|5633.59|5633.59|5633.38|5633.38|0
1640079720000|2021-12-21 09:42:00|5633.95|5633.95|5634.48|5634.48|5634.72|5634.72|5633.95|5633.95|0
1640079730000|2021-12-21 09:42:10|5633.43|5633.43|5634.21|5634.21|5634.21|5634.21|5633.43|5633.43|0
1640079740000|2021-12-21 09:42:20|5634|5634|5633.71|5633.71|5634|5634|5633.71|5633.71|0
1640079760000|2021-12-21 09:42:40|5633.5|5633.5|5633.45|5633.45|5633.5|5633.5|5633.45|5633.45|0
1640079780000|2021-12-21 09:43:00|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|0
1640079800000|2021-12-21 09:43:20|5632.52|5632.52|5633.24|5633.24|5633.24|5633.24|5632.52|5632.52|0
1640079810000|2021-12-21 09:43:30|5632.95|5632.95|5632.31|5632.31|5632.95|5632.95|5632.31|5632.31|0
1640079820000|2021-12-21 09:43:40|5632.6|5632.6|5632.6|5632.6|5632.6|5632.6|5632.6|5632.6|0
1640079830000|2021-12-21 09:43:50|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1640079840000|2021-12-21 09:44:00|5632.1|5632.1|5632.38|5632.38|5632.38|5632.38|5632.1|5632.1|0
1640079850000|2021-12-21 09:44:10|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|0
1640079860000|2021-12-21 09:44:20|5631.57|5631.57|5631.31|5631.31|5631.57|5631.57|5631.31|5631.31|0
1640079870000|2021-12-21 09:44:30|5631.55|5631.55|5631.31|5631.31|5631.55|5631.55|5631.31|5631.31|0
1640079880000|2021-12-21 09:44:40|5630.19|5630.19|5629.91|5629.91|5630.19|5630.19|5629.91|5629.91|0
1640079890000|2021-12-21 09:44:50|5630.12|5630.12|5630.35|5630.35|5630.36|5630.36|5630.12|5630.12|0
1640079910000|2021-12-21 09:45:10|5630.56|5630.56|5631.34|5631.34|5631.34|5631.34|5630.56|5630.56|0
1640079930000|2021-12-21 09:45:30|5631.33|5631.33|5631.3|5631.3|5631.34|5631.34|5631.3|5631.3|0
1640079940000|2021-12-21 09:45:40|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|0
1640079960000|2021-12-21 09:46:00|5631.8|5631.8|5631.61|5631.61|5632.04|5632.04|5631.61|5631.61|0
1640079970000|2021-12-21 09:46:10|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|0
1640079990000|2021-12-21 09:46:30|5631.04|5631.04|5631.33|5631.33|5631.33|5631.33|5631.04|5631.04|0
1640080000000|2021-12-21 09:46:40|5631.61|5631.61|5631.61|5631.61|5631.61|5631.61|5631.61|5631.61|0
1640080010000|2021-12-21 09:46:50|5631.69|5631.69|5631.69|5631.69|5631.69|5631.69|5631.69|5631.69|0
1640080020000|2021-12-21 09:47:00|5632.19|5632.19|5632.34|5632.34|5632.63|5632.63|5632.19|5632.19|0
1640080030000|2021-12-21 09:47:10|5632.35|5632.35|5633.17|5633.17|5633.17|5633.17|5632.12|5632.12|0
1640080040000|2021-12-21 09:47:20|5633.65|5633.65|5635.24|5635.24|5635.24|5635.24|5633.65|5633.65|0
1640080050000|2021-12-21 09:47:30|5635.81|5635.81|5635.74|5635.74|5636.17|5636.17|5635.74|5635.74|0
1640080060000|2021-12-21 09:47:40|5636.17|5636.17|5636.17|5636.17|5636.17|5636.17|5636.17|5636.17|0
1640080070000|2021-12-21 09:47:50|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|0
1640080080000|2021-12-21 09:48:00|5635.86|5635.86|5634.72|5634.72|5635.86|5635.86|5634.72|5634.72|0
1640080100000|2021-12-21 09:48:20|5635|5635|5634.96|5634.96|5635.24|5635.24|5634.67|5634.67|0
1640080110000|2021-12-21 09:48:30|5634.53|5634.53|5634.79|5634.79|5634.82|5634.82|5634.25|5634.25|0
1640080140000|2021-12-21 09:49:00|5635.03|5635.03|5635.89|5635.89|5635.89|5635.89|5635.03|5635.03|0
1640080160000|2021-12-21 09:49:20|5635.32|5635.32|5634.52|5634.52|5635.32|5635.32|5634.52|5634.52|0
1640080170000|2021-12-21 09:49:30|5634.23|5634.23|5634.23|5634.23|5634.23|5634.23|5634.23|5634.23|0
1640080180000|2021-12-21 09:49:40|5633.81|5633.81|5634.02|5634.02|5634.02|5634.02|5633.81|5633.81|0
1640080190000|2021-12-21 09:49:50|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|5634.3|0
1640080220000|2021-12-21 09:50:20|5633.73|5633.73|5633.72|5633.72|5633.73|5633.73|5633.72|5633.72|0
1640080230000|2021-12-21 09:50:30|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|5633.3|0
1640080240000|2021-12-21 09:50:40|5633.58|5633.58|5633.87|5633.87|5634.15|5634.15|5633.58|5633.58|0
1640080260000|2021-12-21 09:51:00|5633.39|5633.39|5631.61|5631.61|5633.39|5633.39|5631.61|5631.61|0
1640080270000|2021-12-21 09:51:10|5631.32|5631.32|5631.29|5631.29|5631.32|5631.32|5631.29|5631.29|0
1640080280000|2021-12-21 09:51:20|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|0
1640080290000|2021-12-21 09:51:30|5631.53|5631.53|5631.53|5631.53|5631.53|5631.53|5631.53|5631.53|0
1640080300000|2021-12-21 09:51:40|5631.74|5631.74|5631.98|5631.98|5631.98|5631.98|5631.74|5631.74|0
1640080310000|2021-12-21 09:51:50|5632.79|5632.79|5632.43|5632.43|5633|5633|5632.43|5632.43|0
1640080320000|2021-12-21 09:52:00|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|0
1640080340000|2021-12-21 09:52:20|5632.18|5632.18|5632.18|5632.18|5632.18|5632.18|5632.18|5632.18|0
1640080360000|2021-12-21 09:52:40|5632.21|5632.21|5631.7|5631.7|5632.23|5632.23|5631.7|5631.7|0
1640080370000|2021-12-21 09:52:50|5632.27|5632.27|5633.46|5633.46|5633.46|5633.46|5632.27|5632.27|0
1640080380000|2021-12-21 09:53:00|5633.7|5633.7|5632.71|5632.71|5633.7|5633.7|5632.71|5632.71|0
1640080390000|2021-12-21 09:53:10|5632.72|5632.72|5633.01|5633.01|5633.01|5633.01|5632.72|5632.72|0
1640080400000|2021-12-21 09:53:20|5633.58|5633.58|5633.03|5633.03|5633.58|5633.58|5633.03|5633.03|0
1640080410000|2021-12-21 09:53:30|5633.59|5633.59|5634.15|5634.15|5634.15|5634.15|5633.07|5633.07|0
1640080430000|2021-12-21 09:53:50|5634.17|5634.17|5634.1|5634.1|5634.17|5634.17|5634.1|5634.1|0
1640080440000|2021-12-21 09:54:00|5633.46|5633.46|5632.58|5632.58|5633.46|5633.46|5632.58|5632.58|0
1640080450000|2021-12-21 09:54:10|5632.6|5632.6|5632.41|5632.41|5632.6|5632.6|5632.39|5632.39|0
1640080460000|2021-12-21 09:54:20|5631.91|5631.91|5632.19|5632.19|5632.19|5632.19|5631.91|5631.91|0
1640080470000|2021-12-21 09:54:30|5632.48|5632.48|5632.9|5632.9|5632.9|5632.9|5632.48|5632.48|0
1640080480000|2021-12-21 09:54:40|5632.62|5632.62|5632.18|5632.18|5632.62|5632.62|5631.9|5631.9|0
1640080490000|2021-12-21 09:54:50|5632.19|5632.19|5631.97|5631.97|5632.23|5632.23|5631.95|5631.95|0
1640080500000|2021-12-21 09:55:00|5631.96|5631.96|5631.61|5631.61|5631.97|5631.97|5631.12|5631.12|0
1640080520000|2021-12-21 09:55:20|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|5630.76|0
1640080530000|2021-12-21 09:55:30|5630.19|5630.19|5627.51|5627.51|5630.19|5630.19|5627.51|5627.51|0
1640080540000|2021-12-21 09:55:40|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|0
1640080550000|2021-12-21 09:55:50|5627.44|5627.44|5627.44|5627.44|5627.44|5627.44|5627.44|5627.44|0
1640080560000|2021-12-21 09:56:00|5627.15|5627.15|5626.73|5626.73|5627.3|5627.3|5626.73|5626.73|0
1640080570000|2021-12-21 09:56:10|5627.01|5627.01|5626.69|5626.69|5627.01|5627.01|5626.69|5626.69|0
1640080580000|2021-12-21 09:56:20|5626.12|5626.12|5626.12|5626.12|5626.12|5626.12|5626.12|5626.12|0
1640080590000|2021-12-21 09:56:30|5624.91|5624.91|5624.91|5624.91|5624.91|5624.91|5624.91|5624.91|0
1640080600000|2021-12-21 09:56:40|5625.15|5625.15|5626.13|5626.13|5626.13|5626.13|5625.15|5625.15|0
1640080610000|2021-12-21 09:56:50|5626.42|5626.42|5626.13|5626.13|5626.42|5626.42|5626.13|5626.13|0
1640080620000|2021-12-21 09:57:00|5626.42|5626.42|5626.84|5626.84|5626.84|5626.84|5626.42|5626.42|0
1640080630000|2021-12-21 09:57:10|5627.13|5627.13|5627.82|5627.82|5627.82|5627.82|5627.13|5627.13|0
1640080660000|2021-12-21 09:57:40|5627.25|5627.25|5626.71|5626.71|5627.25|5627.25|5626.71|5626.71|0
1640080670000|2021-12-21 09:57:50|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|5627.52|0
1640080680000|2021-12-21 09:58:00|5627.07|5627.07|5626.59|5626.59|5627.07|5627.07|5626.59|5626.59|0
1640080690000|2021-12-21 09:58:10|5626.3|5626.3|5627.21|5627.21|5627.21|5627.21|5626.3|5626.3|0
1640080710000|2021-12-21 09:58:30|5627.22|5627.22|5627.43|5627.43|5627.43|5627.43|5627.22|5627.22|0
1640080720000|2021-12-21 09:58:40|5627.22|5627.22|5627.7|5627.7|5627.7|5627.7|5627.22|5627.22|0
1640080730000|2021-12-21 09:58:50|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|0
1640080740000|2021-12-21 09:59:00|5626.68|5626.68|5622.91|5622.91|5626.68|5626.68|5622.63|5622.63|0
1640080750000|2021-12-21 09:59:10|5623.34|5623.34|5624.03|5624.03|5624.32|5624.32|5623.34|5623.34|0
1640080770000|2021-12-21 09:59:30|5624.25|5624.25|5624|5624|5624.25|5624.25|5624|5624|0
1640080780000|2021-12-21 09:59:40|5623.79|5623.79|5624|5624|5624|5624|5623.79|5623.79|0
1640080790000|2021-12-21 09:59:50|5625.48|5625.48|5625.72|5625.72|5625.72|5625.72|5625.48|5625.48|0
1640080800000|2021-12-21 10:00:00|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|0
1640080810000|2021-12-21 10:00:10|5626.09|5626.09|5626.3|5626.3|5626.51|5626.51|5626.09|5626.09|0
1640080830000|2021-12-21 10:00:30|5626.01|5626.01|5625.06|5625.06|5626.01|5626.01|5625.06|5625.06|0
1640080840000|2021-12-21 10:00:40|5624.16|5624.16|5624.4|5624.4|5624.61|5624.61|5623.97|5623.97|0
1640080850000|2021-12-21 10:00:50|5624.61|5624.61|5624.61|5624.61|5624.61|5624.61|5624.61|5624.61|0
1640080860000|2021-12-21 10:01:00|5624.67|5624.67|5624.67|5624.67|5624.67|5624.67|5624.67|5624.67|0
1640080870000|2021-12-21 10:01:10|5624.88|5624.88|5623.94|5623.94|5624.89|5624.89|5623.94|5623.94|0
1640080880000|2021-12-21 10:01:20|5624.22|5624.22|5624.22|5624.22|5624.22|5624.22|5624.22|5624.22|0
1640080900000|2021-12-21 10:01:40|5624.51|5624.51|5624.72|5624.72|5624.72|5624.72|5624.51|5624.51|0
1640080910000|2021-12-21 10:01:50|5624.71|5624.71|5622.78|5622.78|5624.71|5624.71|5622.49|5622.49|0
1640080920000|2021-12-21 10:02:00|5622.75|5622.75|5622.71|5622.71|5622.75|5622.75|5622.71|5622.71|0
1640080930000|2021-12-21 10:02:10|5622.92|5622.92|5621.14|5621.14|5622.92|5622.92|5621.14|5621.14|0
1640080940000|2021-12-21 10:02:20|5621.12|5621.12|5621.37|5621.37|5621.37|5621.37|5621.08|5621.08|0
1640080950000|2021-12-21 10:02:30|5622.08|5622.08|5622.58|5622.58|5622.58|5622.58|5622.08|5622.08|0
1640080960000|2021-12-21 10:02:40|5622.15|5622.15|5622.15|5622.15|5622.15|5622.15|5622.15|5622.15|0
1640080980000|2021-12-21 10:03:00|5622.39|5622.39|5622.38|5622.38|5622.39|5622.39|5622.38|5622.38|0
1640080990000|2021-12-21 10:03:10|5623.99|5623.99|5624.28|5624.28|5624.28|5624.28|5623.99|5623.99|0
1640081000000|2021-12-21 10:03:20|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1640081020000|2021-12-21 10:03:40|5624.45|5624.45|5625.29|5625.29|5625.29|5625.29|5624.45|5624.45|0
1640081030000|2021-12-21 10:03:50|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|5625.77|0
1640081040000|2021-12-21 10:04:00|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|0
1640081060000|2021-12-21 10:04:20|5626.55|5626.55|5626.76|5626.76|5626.98|5626.98|5626.55|5626.55|0
1640081070000|2021-12-21 10:04:30|5626.98|5626.98|5626.57|5626.57|5626.98|5626.98|5626.55|5626.55|0
1640081080000|2021-12-21 10:04:40|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|5626.59|0
1640081090000|2021-12-21 10:04:50|5626.31|5626.31|5626.07|5626.07|5626.31|5626.31|5626.07|5626.07|0
1640081100000|2021-12-21 10:05:00|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|0
1640081110000|2021-12-21 10:05:10|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|5625.72|0
1640081130000|2021-12-21 10:05:30|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|0
1640081140000|2021-12-21 10:05:40|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|0
1640081150000|2021-12-21 10:05:50|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|0
1640081160000|2021-12-21 10:06:00|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|5625.8|0
1640081170000|2021-12-21 10:06:10|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|5626.01|0
1640081180000|2021-12-21 10:06:20|5626.3|5626.3|5625.56|5625.56|5627.25|5627.25|5625.56|5625.56|0
1640081190000|2021-12-21 10:06:30|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1640081200000|2021-12-21 10:06:40|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|0
1640081210000|2021-12-21 10:06:50|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|5624.31|0
1640081220000|2021-12-21 10:07:00|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|5623.88|0
1640081240000|2021-12-21 10:07:20|5624.61|5624.61|5626.27|5626.27|5626.28|5626.28|5624.61|5624.61|0
1640081250000|2021-12-21 10:07:30|5627.12|5627.12|5627.6|5627.6|5627.6|5627.6|5627.12|5627.12|0
1640081260000|2021-12-21 10:07:40|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|5627.72|0
1640081270000|2021-12-21 10:07:50|5627.96|5627.96|5627.96|5627.96|5627.96|5627.96|5627.96|5627.96|0
1640081280000|2021-12-21 10:08:00|5627.99|5627.99|5627.5|5627.5|5627.99|5627.99|5627.5|5627.5|0
1640081290000|2021-12-21 10:08:10|5627.93|5627.93|5628.22|5628.22|5628.22|5628.22|5627.93|5627.93|0
1640081300000|2021-12-21 10:08:20|5628.2|5628.2|5628.2|5628.2|5628.2|5628.2|5628.2|5628.2|0
1640081310000|2021-12-21 10:08:30|5628.15|5628.15|5627.44|5627.44|5628.15|5628.15|5627.44|5627.44|0
1640081340000|2021-12-21 10:09:00|5627.39|5627.39|5628.63|5628.63|5628.63|5628.63|5627.39|5627.39|0
1640081370000|2021-12-21 10:09:30|5629.08|5629.08|5629.37|5629.37|5629.37|5629.37|5629.08|5629.08|0
1640081380000|2021-12-21 10:09:40|5629.87|5629.87|5629.58|5629.58|5629.87|5629.87|5629.58|5629.58|0
1640081390000|2021-12-21 10:09:50|5629.57|5629.57|5629.55|5629.55|5629.57|5629.57|5629.55|5629.55|0
1640081410000|2021-12-21 10:10:10|5628.7|5628.7|5627.46|5627.46|5628.7|5628.7|5627.46|5627.46|0
1640081430000|2021-12-21 10:10:30|5626.88|5626.88|5627.37|5627.37|5627.37|5627.37|5626.67|5626.67|0
1640081450000|2021-12-21 10:10:50|5627.41|5627.41|5627.41|5627.41|5627.41|5627.41|5627.2|5627.2|0
1640081460000|2021-12-21 10:11:00|5627.35|5627.35|5627.4|5627.4|5627.4|5627.4|5627.35|5627.35|0
1640081470000|2021-12-21 10:11:10|5627.97|5627.97|5627.97|5627.97|5627.97|5627.97|5627.97|5627.97|0
1640081480000|2021-12-21 10:11:20|5628.21|5628.21|5628.21|5628.21|5628.21|5628.21|5628.21|5628.21|0
1640081490000|2021-12-21 10:11:30|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|5628.7|0
1640081500000|2021-12-21 10:11:40|5628.94|5628.94|5628.94|5628.94|5628.94|5628.94|5628.94|5628.94|0
1640081510000|2021-12-21 10:11:50|5629.51|5629.51|5629.51|5629.51|5629.51|5629.51|5629.51|5629.51|0
1640081520000|2021-12-21 10:12:00|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|0
1640081530000|2021-12-21 10:12:10|5631.26|5631.26|5631.34|5631.34|5631.34|5631.34|5631.26|5631.26|0
1640081540000|2021-12-21 10:12:20|5631.36|5631.36|5634.46|5634.46|5634.46|5634.46|5631.36|5631.36|0
1640081560000|2021-12-21 10:12:40|5634.67|5634.67|5634.38|5634.38|5634.67|5634.67|5634.17|5634.17|0
1640081570000|2021-12-21 10:12:50|5634.42|5634.42|5634.42|5634.42|5634.42|5634.42|5634.42|5634.42|0
1640081580000|2021-12-21 10:13:00|5634.71|5634.71|5636.68|5636.68|5636.68|5636.68|5634.71|5634.71|0
1640081590000|2021-12-21 10:13:10|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|0
1640081600000|2021-12-21 10:13:20|5636.68|5636.68|5636.78|5636.78|5636.78|5636.78|5636.68|5636.68|0
1640081610000|2021-12-21 10:13:30|5637.27|5637.27|5637.27|5637.27|5637.27|5637.27|5637.27|5637.27|0
1640081630000|2021-12-21 10:13:50|5637.69|5637.69|5637.93|5637.93|5637.93|5637.93|5637.69|5637.69|0
1640081640000|2021-12-21 10:14:00|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640081660000|2021-12-21 10:14:20|5638.46|5638.46|5638.72|5638.72|5638.72|5638.72|5638.46|5638.46|0
1640081680000|2021-12-21 10:14:40|5638.93|5638.93|5639.22|5639.22|5639.22|5639.22|5638.93|5638.93|0
1640081690000|2021-12-21 10:14:50|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|0
1640081700000|2021-12-21 10:15:00|5639.3|5639.3|5639.3|5639.3|5639.3|5639.3|5639.3|5639.3|0
1640081710000|2021-12-21 10:15:10|5639.94|5639.94|5643.54|5643.54|5643.54|5643.54|5639.94|5639.94|0
1640081720000|2021-12-21 10:15:20|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|0
1640081730000|2021-12-21 10:15:30|5644.32|5644.32|5645.06|5645.06|5645.06|5645.06|5644.32|5644.32|0
1640081740000|2021-12-21 10:15:40|5645.34|5645.34|5645.43|5645.43|5645.43|5645.43|5645.06|5645.06|0
1640081750000|2021-12-21 10:15:50|5645.38|5645.38|5645.62|5645.62|5645.62|5645.62|5645.38|5645.38|0
1640081760000|2021-12-21 10:16:00|5645.58|5645.58|5646.68|5646.68|5646.68|5646.68|5645.58|5645.58|0
1640081780000|2021-12-21 10:16:20|5646.89|5646.89|5648.1|5648.1|5648.1|5648.1|5646.89|5646.89|0
1640081790000|2021-12-21 10:16:30|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|5647.89|0
1640081800000|2021-12-21 10:16:40|5648.17|5648.17|5647.89|5647.89|5648.17|5648.17|5647.89|5647.89|0
1640081830000|2021-12-21 10:17:10|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|0
1640081840000|2021-12-21 10:17:20|5649.2|5649.2|5649.65|5649.65|5649.65|5649.65|5649.2|5649.2|0
1640081850000|2021-12-21 10:17:30|5649.44|5649.44|5648.74|5648.74|5649.44|5649.44|5648.74|5648.74|0
1640081860000|2021-12-21 10:17:40|5648.5|5648.5|5648.15|5648.15|5648.5|5648.5|5647.94|5647.94|0
1640081870000|2021-12-21 10:17:50|5648.17|5648.17|5648.15|5648.15|5648.17|5648.17|5648.15|5648.15|0
1640081880000|2021-12-21 10:18:00|5649.3|5649.3|5649.3|5649.3|5649.3|5649.3|5649.3|5649.3|0
1640081890000|2021-12-21 10:18:10|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|0
1640081900000|2021-12-21 10:18:20|5649.26|5649.26|5649.54|5649.54|5649.54|5649.54|5649.26|5649.26|0
1640081910000|2021-12-21 10:18:30|5649.26|5649.26|5649.26|5649.26|5649.26|5649.26|5649.26|5649.26|0
1640081920000|2021-12-21 10:18:40|5648.97|5648.97|5648.97|5648.97|5648.97|5648.97|5648.97|5648.97|0
1640081930000|2021-12-21 10:18:50|5648.49|5648.49|5648.49|5648.49|5648.49|5648.49|5648.49|5648.49|0
1640081940000|2021-12-21 10:19:00|5648.73|5648.73|5649.71|5649.71|5649.71|5649.71|5648.73|5648.73|0
1640081960000|2021-12-21 10:19:20|5648.86|5648.86|5648.86|5648.86|5648.86|5648.86|5648.86|5648.86|0
1640081970000|2021-12-21 10:19:30|5648.84|5648.84|5648.84|5648.84|5648.84|5648.84|5648.84|5648.84|0
1640081990000|2021-12-21 10:19:50|5649.13|5649.13|5649.34|5649.34|5649.34|5649.34|5649.13|5649.13|0
1640082010000|2021-12-21 10:20:10|5649.91|5649.91|5651.63|5651.63|5651.63|5651.63|5649.91|5649.91|0
1640082020000|2021-12-21 10:20:20|5652.05|5652.05|5652.12|5652.12|5652.12|5652.12|5652.05|5652.05|0
1640082030000|2021-12-21 10:20:30|5652.1|5652.1|5652.09|5652.09|5652.1|5652.1|5652.09|5652.09|0
1640082040000|2021-12-21 10:20:40|5652.41|5652.41|5654.61|5654.61|5654.61|5654.61|5652.41|5652.41|0
1640082050000|2021-12-21 10:20:50|5654.4|5654.4|5654.11|5654.11|5654.4|5654.4|5654.11|5654.11|0
1640082060000|2021-12-21 10:21:00|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|0
1640082070000|2021-12-21 10:21:10|5654.41|5654.41|5654.41|5654.41|5654.41|5654.41|5654.41|5654.41|0
1640082080000|2021-12-21 10:21:20|5653.55|5653.55|5653.71|5653.71|5653.71|5653.71|5653.55|5653.55|0
1640082090000|2021-12-21 10:21:30|5653.66|5653.66|5653.66|5653.66|5653.87|5653.87|5653.66|5653.66|0
1640082100000|2021-12-21 10:21:40|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|5653.9|0
1640082110000|2021-12-21 10:21:50|5653.47|5653.47|5653.9|5653.9|5653.9|5653.9|5653.47|5653.47|0
1640082120000|2021-12-21 10:22:00|5654.14|5654.14|5654.9|5654.9|5654.9|5654.9|5654.14|5654.14|0
1640082130000|2021-12-21 10:22:10|5655.14|5655.14|5655.42|5655.42|5655.71|5655.71|5655.14|5655.14|0
1640082140000|2021-12-21 10:22:20|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|5656.06|0
1640082160000|2021-12-21 10:22:40|5657.35|5657.35|5657.54|5657.54|5657.54|5657.54|5657.07|5657.07|0
1640082170000|2021-12-21 10:22:50|5658.56|5658.56|5658.8|5658.8|5658.8|5658.8|5658.56|5658.56|0
1640082180000|2021-12-21 10:23:00|5659.02|5659.02|5659.02|5659.02|5659.3|5659.3|5659.02|5659.02|0
1640082190000|2021-12-21 10:23:10|5658.73|5658.73|5656.54|5656.54|5658.73|5658.73|5656.54|5656.54|0
1640082200000|2021-12-21 10:23:20|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|0
1640082220000|2021-12-21 10:23:40|5656.47|5656.47|5655.65|5655.65|5656.47|5656.47|5655.65|5655.65|0
1640082240000|2021-12-21 10:24:00|5655.41|5655.41|5655.82|5655.82|5655.82|5655.82|5655.12|5655.12|0
1640082250000|2021-12-21 10:24:10|5656.39|5656.39|5656.63|5656.63|5656.63|5656.63|5656.39|5656.39|0
1640082260000|2021-12-21 10:24:20|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|0
1640082270000|2021-12-21 10:24:30|5655.82|5655.82|5655.39|5655.39|5655.82|5655.82|5655.39|5655.39|0
1640082290000|2021-12-21 10:24:50|5655.34|5655.34|5655.15|5655.15|5656.05|5656.05|5655.06|5655.06|0
1640082300000|2021-12-21 10:25:00|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1640082310000|2021-12-21 10:25:10|5655.34|5655.34|5655.1|5655.1|5655.34|5655.34|5655.1|5655.1|0
1640082320000|2021-12-21 10:25:20|5655.04|5655.04|5655.54|5655.54|5655.54|5655.54|5655.04|5655.04|0
1640082330000|2021-12-21 10:25:30|5655.75|5655.75|5655.75|5655.75|5655.75|5655.75|5655.75|5655.75|0
1640082350000|2021-12-21 10:25:50|5657.18|5657.18|5657.44|5657.44|5657.44|5657.44|5657.18|5657.18|0
1640082360000|2021-12-21 10:26:00|5657.92|5657.92|5657.78|5657.78|5657.92|5657.92|5657.49|5657.49|0
1640082380000|2021-12-21 10:26:20|5657.99|5657.99|5655.74|5655.74|5657.99|5657.99|5655.74|5655.74|0
1640082400000|2021-12-21 10:26:40|5655.79|5655.79|5656.07|5656.07|5656.07|5656.07|5655.79|5655.79|0
1640082420000|2021-12-21 10:27:00|5655.83|5655.83|5655.5|5655.5|5656.07|5656.07|5654.93|5654.93|0
1640082430000|2021-12-21 10:27:10|5655.79|5655.79|5655.22|5655.22|5655.79|5655.79|5654.65|5654.65|0
1640082440000|2021-12-21 10:27:20|5654.65|5654.65|5654.17|5654.17|5654.65|5654.65|5654.17|5654.17|0
1640082470000|2021-12-21 10:27:50|5653.88|5653.88|5654.31|5654.31|5654.31|5654.31|5653.88|5653.88|0
1640082480000|2021-12-21 10:28:00|5654.02|5654.02|5652.74|5652.74|5654.02|5654.02|5652.74|5652.74|0
1640082500000|2021-12-21 10:28:20|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|5652.63|0
1640082520000|2021-12-21 10:28:40|5652|5652|5651.98|5651.98|5652|5652|5651.98|5651.98|0
1640082530000|2021-12-21 10:28:50|5650.78|5650.78|5650.49|5650.49|5650.78|5650.78|5650.49|5650.49|0
1640082540000|2021-12-21 10:29:00|5650.21|5650.21|5649.92|5649.92|5650.21|5650.21|5649.92|5649.92|0
1640082550000|2021-12-21 10:29:10|5649.85|5649.85|5649.83|5649.83|5649.85|5649.85|5649.83|5649.83|0
1640082570000|2021-12-21 10:29:30|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1640082580000|2021-12-21 10:29:40|5649.13|5649.13|5649.91|5649.91|5649.91|5649.91|5649.13|5649.13|0
1640082610000|2021-12-21 10:30:10|5649.9|5649.9|5649.9|5649.9|5649.9|5649.9|5649.9|5649.9|0
1640082620000|2021-12-21 10:30:20|5649.93|5649.93|5648.5|5648.5|5649.94|5649.94|5648.5|5648.5|0
1640082630000|2021-12-21 10:30:30|5648.21|5648.21|5648.42|5648.42|5648.42|5648.42|5648.21|5648.21|0
1640082640000|2021-12-21 10:30:40|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|0
1640082650000|2021-12-21 10:30:50|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|5647.93|0
1640082680000|2021-12-21 10:31:20|5648|5648|5648|5648|5648|5648|5648|5648|0
1640082690000|2021-12-21 10:31:30|5648.28|5648.28|5648.52|5648.52|5648.52|5648.52|5648.28|5648.28|0
1640082710000|2021-12-21 10:31:50|5649.16|5649.16|5649.7|5649.7|5649.7|5649.7|5649.16|5649.16|0
1640082720000|2021-12-21 10:32:00|5649.91|5649.91|5650.12|5650.12|5650.12|5650.12|5649.91|5649.91|0
1640082730000|2021-12-21 10:32:10|5649.41|5649.41|5648.4|5648.4|5649.41|5649.41|5648.4|5648.4|0
1640082740000|2021-12-21 10:32:20|5648.16|5648.16|5648.44|5648.44|5648.44|5648.44|5648.16|5648.16|0
1640082770000|2021-12-21 10:32:50|5647.39|5647.39|5647.39|5647.39|5647.39|5647.39|5647.1|5647.1|0
1640082780000|2021-12-21 10:33:00|5646.96|5646.96|5646.96|5646.96|5646.96|5646.96|5646.96|5646.96|0
1640082790000|2021-12-21 10:33:10|5646.48|5646.48|5646.48|5646.48|5646.48|5646.48|5646.48|5646.48|0
1640082810000|2021-12-21 10:33:30|5647.25|5647.25|5647.67|5647.67|5647.67|5647.67|5647.25|5647.25|0
1640082860000|2021-12-21 10:34:20|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|0
1640082870000|2021-12-21 10:34:30|5647.29|5647.29|5647.29|5647.29|5647.29|5647.29|5647.29|5647.29|0
1640082900000|2021-12-21 10:35:00|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|5647.71|0
1640082910000|2021-12-21 10:35:10|5647.23|5647.23|5646.04|5646.04|5647.23|5647.23|5646.04|5646.04|0
1640082920000|2021-12-21 10:35:20|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|5646.28|0
1640082930000|2021-12-21 10:35:30|5646.81|5646.81|5647.09|5647.09|5647.09|5647.09|5646.81|5646.81|0
1640082940000|2021-12-21 10:35:40|5646.88|5646.88|5646.31|5646.31|5646.88|5646.88|5646.31|5646.31|0
1640082950000|2021-12-21 10:35:50|5646.6|5646.6|5646.6|5646.6|5646.6|5646.6|5646.6|5646.6|0
1640082960000|2021-12-21 10:36:00|5646.02|5646.02|5646.45|5646.45|5646.5|5646.5|5645.93|5645.93|0
1640082970000|2021-12-21 10:36:10|5646.42|5646.42|5646.42|5646.42|5646.42|5646.42|5646.42|5646.42|0
1640083000000|2021-12-21 10:36:40|5646.21|5646.21|5645.97|5645.97|5646.21|5646.21|5645.97|5645.97|0
1640083010000|2021-12-21 10:36:50|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|0
1640083020000|2021-12-21 10:37:00|5645.91|5645.91|5645.88|5645.88|5645.91|5645.91|5645.88|5645.88|0
1640083030000|2021-12-21 10:37:10|5646.36|5646.36|5647.85|5647.85|5647.85|5647.85|5646.36|5646.36|0
1640083040000|2021-12-21 10:37:20|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|0
1640083050000|2021-12-21 10:37:30|5648.54|5648.54|5648.71|5648.71|5649|5649|5648.54|5648.54|0
1640083060000|2021-12-21 10:37:40|5647.14|5647.14|5647.14|5647.14|5647.14|5647.14|5647.14|5647.14|0
1640083070000|2021-12-21 10:37:50|5646.71|5646.71|5646.71|5646.71|5646.71|5646.71|5646.71|5646.71|0
1640083090000|2021-12-21 10:38:10|5646.66|5646.66|5646.95|5646.95|5646.95|5646.95|5646.66|5646.66|0
1640083100000|2021-12-21 10:38:20|5647|5647|5647.24|5647.24|5647.24|5647.24|5647|5647|0
1640083110000|2021-12-21 10:38:30|5646.71|5646.71|5646.71|5646.71|5646.71|5646.71|5646.71|5646.71|0
1640083120000|2021-12-21 10:38:40|5646|5646|5646|5646|5646|5646|5646|5646|0
1640083130000|2021-12-21 10:38:50|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|0
1640083140000|2021-12-21 10:39:00|5645.36|5645.36|5643.9|5643.9|5645.36|5645.36|5643.87|5643.87|0
1640083150000|2021-12-21 10:39:10|5643.26|5643.26|5641.28|5641.28|5643.26|5643.26|5641.28|5641.28|0
1640083160000|2021-12-21 10:39:20|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1640083170000|2021-12-21 10:39:30|5641.98|5641.98|5642.19|5642.19|5642.19|5642.19|5641.98|5641.98|0
1640083190000|2021-12-21 10:39:50|5642.76|5642.76|5643.67|5643.67|5643.91|5643.91|5642.76|5642.76|0
1640083200000|2021-12-21 10:40:00|5644.24|5644.24|5644.24|5644.24|5644.24|5644.24|5644.24|5644.24|0
1640083230000|2021-12-21 10:40:30|5644.48|5644.48|5644.48|5644.48|5644.48|5644.48|5644.48|5644.48|0
1640083240000|2021-12-21 10:40:40|5644.19|5644.19|5643.91|5643.91|5644.19|5644.19|5643.91|5643.91|0
1640083260000|2021-12-21 10:41:00|5642.77|5642.77|5641.41|5641.41|5642.77|5642.77|5641.41|5641.41|0
1640083270000|2021-12-21 10:41:10|5642.76|5642.76|5642.76|5642.76|5642.76|5642.76|5642.76|5642.76|0
1640083290000|2021-12-21 10:41:30|5643.05|5643.05|5644.02|5644.02|5644.02|5644.02|5643.05|5643.05|0
1640083300000|2021-12-21 10:41:40|5644.24|5644.24|5644.24|5644.24|5644.24|5644.24|5644.24|5644.24|0
1640083310000|2021-12-21 10:41:50|5643.95|5643.95|5643.67|5643.67|5643.95|5643.95|5643.67|5643.67|0
1640083320000|2021-12-21 10:42:00|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|5643.38|0
1640083330000|2021-12-21 10:42:10|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|5642.96|0
1640083340000|2021-12-21 10:42:20|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|0
1640083350000|2021-12-21 10:42:30|5643.91|5643.91|5644.68|5644.68|5644.76|5644.76|5643.91|5643.91|0
1640083370000|2021-12-21 10:42:50|5644.89|5644.89|5644.6|5644.6|5644.89|5644.89|5644.6|5644.6|0
1640083390000|2021-12-21 10:43:10|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1640083410000|2021-12-21 10:43:30|5645.1|5645.1|5645.53|5645.53|5645.53|5645.53|5645.1|5645.1|0
1640083420000|2021-12-21 10:43:40|5645.54|5645.54|5645.32|5645.32|5645.54|5645.54|5645.32|5645.32|0
1640083430000|2021-12-21 10:43:50|5645.6|5645.6|5644.38|5644.38|5645.6|5645.6|5644.38|5644.38|0
1640083440000|2021-12-21 10:44:00|5644.17|5644.17|5643.97|5643.97|5644.17|5644.17|5643.96|5643.96|0
1640083450000|2021-12-21 10:44:10|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|5644.18|0
1640083460000|2021-12-21 10:44:20|5644.42|5644.42|5643.97|5643.97|5644.42|5644.42|5643.97|5643.97|0
1640083470000|2021-12-21 10:44:30|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|5643.68|0
1640083490000|2021-12-21 10:44:50|5643.97|5643.97|5644.25|5644.25|5644.25|5644.25|5643.97|5643.97|0
1640083510000|2021-12-21 10:45:10|5644.68|5644.68|5646.78|5646.78|5646.78|5646.78|5644.68|5644.68|0
1640083520000|2021-12-21 10:45:20|5646.56|5646.56|5646.56|5646.56|5646.56|5646.56|5646.56|5646.56|0
1640083530000|2021-12-21 10:45:30|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|5645.93|0
1640083540000|2021-12-21 10:45:40|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|5645.64|0
1640083570000|2021-12-21 10:46:10|5645.93|5645.93|5645.87|5645.87|5646.14|5646.14|5645.87|5645.87|0
1640083580000|2021-12-21 10:46:20|5646.44|5646.44|5646.44|5646.44|5646.44|5646.44|5646.44|5646.44|0
1640083620000|2021-12-21 10:47:00|5646.2|5646.2|5645.49|5645.49|5646.2|5646.2|5645.2|5645.2|0
1640083640000|2021-12-21 10:47:20|5645.2|5645.2|5645.2|5645.2|5645.2|5645.2|5645.2|5645.2|0
1640083650000|2021-12-21 10:47:30|5644.99|5644.99|5644.82|5644.82|5645.06|5645.06|5644.78|5644.78|0
1640083660000|2021-12-21 10:47:40|5645.04|5645.04|5645.04|5645.04|5645.04|5645.04|5645.04|5645.04|0
1640083670000|2021-12-21 10:47:50|5645.32|5645.32|5645.53|5645.53|5645.53|5645.53|5645.32|5645.32|0
1640083690000|2021-12-21 10:48:10|5645.75|5645.75|5645.75|5645.75|5645.75|5645.75|5645.75|5645.75|0
1640083700000|2021-12-21 10:48:20|5646.32|5646.32|5645.75|5645.75|5646.32|5646.32|5645.75|5645.75|0
1640083710000|2021-12-21 10:48:30|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|0
1640083730000|2021-12-21 10:48:50|5644.8|5644.8|5644.8|5644.8|5644.8|5644.8|5644.8|5644.8|0
1640083740000|2021-12-21 10:49:00|5645.01|5645.01|5645.01|5645.01|5645.29|5645.29|5645.01|5645.01|0
1640083760000|2021-12-21 10:49:20|5644.06|5644.06|5644.06|5644.06|5644.06|5644.06|5644.06|5644.06|0
1640083780000|2021-12-21 10:49:40|5643.49|5643.49|5644.06|5644.06|5644.06|5644.06|5643.49|5643.49|0
1640083800000|2021-12-21 10:50:00|5644.96|5644.96|5643.97|5643.97|5645.25|5645.25|5643.97|5643.97|0
1640083830000|2021-12-21 10:50:30|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|0
1640083840000|2021-12-21 10:50:40|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|5643.22|0
1640083860000|2021-12-21 10:51:00|5643.25|5643.25|5642.93|5642.93|5643.25|5643.25|5642.93|5642.93|0
1640083870000|2021-12-21 10:51:10|5642.21|5642.21|5641.23|5641.23|5642.42|5642.42|5641.18|5641.18|0
1640083880000|2021-12-21 10:51:20|5641.02|5641.02|5641.02|5641.02|5641.02|5641.02|5641.02|5641.02|0
1640083920000|2021-12-21 10:52:00|5640.73|5640.73|5638.9|5638.9|5640.73|5640.73|5638.9|5638.9|0
1640083940000|2021-12-21 10:52:20|5638.4|5638.4|5638.14|5638.14|5638.4|5638.4|5638.14|5638.14|0
1640083960000|2021-12-21 10:52:40|5638.09|5638.09|5638.09|5638.09|5638.09|5638.09|5638.09|5638.09|0
1640083970000|2021-12-21 10:52:50|5638.31|5638.31|5637.34|5637.34|5638.31|5638.31|5637.34|5637.34|0
1640083980000|2021-12-21 10:53:00|5637.06|5637.06|5637.34|5637.34|5637.34|5637.34|5637.06|5637.06|0
1640083990000|2021-12-21 10:53:10|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|0
1640084010000|2021-12-21 10:53:30|5636.6|5636.6|5637.09|5637.09|5637.09|5637.09|5636.6|5636.6|0
1640084020000|2021-12-21 10:53:40|5636.8|5636.8|5636.8|5636.8|5636.8|5636.8|5636.8|5636.8|0
1640084050000|2021-12-21 10:54:10|5637.09|5637.09|5637.37|5637.37|5637.37|5637.37|5637.09|5637.09|0
1640084070000|2021-12-21 10:54:30|5637.61|5637.61|5637.61|5637.61|5637.9|5637.9|5637.61|5637.61|0
1640084080000|2021-12-21 10:54:40|5637.85|5637.85|5638.49|5638.49|5638.49|5638.49|5637.85|5637.85|0
1640084090000|2021-12-21 10:54:50|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|5638.7|0
1640084100000|2021-12-21 10:55:00|5638.99|5638.99|5638.99|5638.99|5638.99|5638.99|5638.99|5638.99|0
1640084110000|2021-12-21 10:55:10|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|0
1640084120000|2021-12-21 10:55:20|5639.49|5639.49|5639.2|5639.2|5639.49|5639.49|5639.2|5639.2|0
1640084130000|2021-12-21 10:55:30|5638.99|5638.99|5639.2|5639.2|5639.2|5639.2|5638.99|5638.99|0
1640084140000|2021-12-21 10:55:40|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|0
1640084150000|2021-12-21 10:55:50|5639.44|5639.44|5640.13|5640.13|5640.13|5640.13|5639.44|5639.44|0
1640084160000|2021-12-21 10:56:00|5641.4|5641.4|5641.4|5641.4|5641.4|5641.4|5641.4|5641.4|0
1640084170000|2021-12-21 10:56:10|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|5641.11|0
1640084180000|2021-12-21 10:56:20|5641.14|5641.14|5641.29|5641.29|5641.29|5641.29|5641.14|5641.14|0
1640084190000|2021-12-21 10:56:30|5640.81|5640.81|5641.58|5641.58|5641.58|5641.58|5640.81|5640.81|0
1640084200000|2021-12-21 10:56:40|5641.79|5641.79|5641.79|5641.79|5641.79|5641.79|5641.79|5641.79|0
1640084210000|2021-12-21 10:56:50|5641.55|5641.55|5641.55|5641.55|5641.55|5641.55|5641.55|5641.55|0
1640084220000|2021-12-21 10:57:00|5641.58|5641.58|5640.63|5640.63|5641.58|5641.58|5640.63|5640.63|0
1640084230000|2021-12-21 10:57:10|5640.6|5640.6|5640.39|5640.39|5640.6|5640.6|5640.39|5640.39|0
1640084240000|2021-12-21 10:57:20|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|0
1640084250000|2021-12-21 10:57:30|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|0
1640084270000|2021-12-21 10:57:50|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|5639.82|0
1640084290000|2021-12-21 10:58:10|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|0
1640084300000|2021-12-21 10:58:20|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|5640.34|0
1640084310000|2021-12-21 10:58:30|5640.63|5640.63|5640.63|5640.63|5640.63|5640.63|5640.63|5640.63|0
1640084330000|2021-12-21 10:58:50|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|0
1640084350000|2021-12-21 10:59:10|5640.77|5640.77|5640.77|5640.77|5640.77|5640.77|5640.77|5640.77|0
1640084360000|2021-12-21 10:59:20|5640.75|5640.75|5640.97|5640.97|5640.97|5640.97|5640.75|5640.75|0
1640084370000|2021-12-21 10:59:30|5640.49|5640.49|5641.21|5641.21|5641.21|5641.21|5640.49|5640.49|0
1640084380000|2021-12-21 10:59:40|5640.97|5640.97|5640.97|5640.97|5640.97|5640.97|5640.97|5640.97|0
1640084390000|2021-12-21 10:59:50|5640.33|5640.33|5640.41|5640.41|5640.41|5640.41|5640.33|5640.33|0
1640084400000|2021-12-21 11:00:00|5640.62|5640.62|5640.68|5640.68|5640.68|5640.68|5640.62|5640.62|0
1640084410000|2021-12-21 11:00:10|5640.39|5640.39|5640.61|5640.61|5640.61|5640.61|5640.39|5640.39|0
1640084420000|2021-12-21 11:00:20|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|0
1640084430000|2021-12-21 11:00:30|5641.27|5641.27|5641.03|5641.03|5641.75|5641.75|5641.03|5641.03|0
1640084440000|2021-12-21 11:00:40|5641.02|5641.02|5641.02|5641.02|5641.02|5641.02|5641.02|5641.02|0
1640084460000|2021-12-21 11:01:00|5641.3|5641.3|5640.21|5640.21|5641.3|5641.3|5640.21|5640.21|0
1640084480000|2021-12-21 11:01:20|5639.99|5639.99|5639.35|5639.35|5639.99|5639.99|5639.35|5639.35|0
1640084490000|2021-12-21 11:01:30|5638.78|5638.78|5638.29|5638.29|5638.78|5638.78|5638.29|5638.29|0
1640084500000|2021-12-21 11:01:40|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|0
1640084520000|2021-12-21 11:02:00|5639.3|5639.3|5640.32|5640.32|5640.32|5640.32|5639.3|5639.3|0
1640084530000|2021-12-21 11:02:10|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|5640.54|0
1640084540000|2021-12-21 11:02:20|5640.82|5640.82|5641.06|5641.06|5641.06|5641.06|5640.82|5640.82|0
1640084550000|2021-12-21 11:02:30|5641.49|5641.49|5641.7|5641.7|5641.7|5641.7|5641.49|5641.49|0
1640084560000|2021-12-21 11:02:40|5641.91|5641.91|5642.2|5642.2|5642.2|5642.2|5641.91|5641.91|0
1640084570000|2021-12-21 11:02:50|5643.37|5643.37|5643.37|5643.37|5643.37|5643.37|5643.37|5643.37|0
1640084640000|2021-12-21 11:04:00|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1640084650000|2021-12-21 11:04:10|5643.62|5643.62|5645.14|5645.14|5645.14|5645.14|5643.62|5643.62|0
1640084660000|2021-12-21 11:04:20|5645.56|5645.56|5645.52|5645.52|5645.56|5645.56|5645.52|5645.52|0
1640084670000|2021-12-21 11:04:30|5646.09|5646.09|5646.09|5646.09|5646.09|5646.09|5646.09|5646.09|0
1640084680000|2021-12-21 11:04:40|5646.3|5646.3|5646.99|5646.99|5647.47|5647.47|5646.3|5646.3|0
1640084690000|2021-12-21 11:04:50|5646.42|5646.42|5646.59|5646.59|5646.59|5646.59|5646.42|5646.42|0
1640084700000|2021-12-21 11:05:00|5646.64|5646.64|5645.33|5645.33|5647.48|5647.48|5645.33|5645.33|0
1640084710000|2021-12-21 11:05:10|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|5645.27|0
1640084730000|2021-12-21 11:05:30|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|0
1640084740000|2021-12-21 11:05:40|5646.04|5646.04|5646.04|5646.04|5646.04|5646.04|5646.04|5646.04|0
1640084750000|2021-12-21 11:05:50|5646.89|5646.89|5646.97|5646.97|5646.97|5646.97|5646.89|5646.89|0
1640084770000|2021-12-21 11:06:10|5647.4|5647.4|5647.4|5647.4|5647.4|5647.4|5647.4|5647.4|0
1640084780000|2021-12-21 11:06:20|5647.44|5647.44|5647.44|5647.44|5647.44|5647.44|5647.44|5647.44|0
1640084800000|2021-12-21 11:06:40|5647.66|5647.66|5647.66|5647.66|5647.9|5647.9|5647.42|5647.42|0
1640084810000|2021-12-21 11:06:50|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|5647.9|0
1640084820000|2021-12-21 11:07:00|5647.61|5647.61|5647.55|5647.55|5647.61|5647.61|5647.55|5647.55|0
1640084840000|2021-12-21 11:07:20|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|0
1640084850000|2021-12-21 11:07:30|5646.63|5646.63|5646.6|5646.6|5646.63|5646.63|5646.6|5646.6|0
1640084860000|2021-12-21 11:07:40|5646.32|5646.32|5646.32|5646.32|5646.32|5646.32|5646.32|5646.32|0
1640084880000|2021-12-21 11:08:00|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|0
1640084900000|2021-12-21 11:08:20|5645.88|5645.88|5645.03|5645.03|5645.88|5645.88|5645.03|5645.03|0
1640084920000|2021-12-21 11:08:40|5644.54|5644.54|5644.78|5644.78|5645.11|5645.11|5644.54|5644.54|0
1640084940000|2021-12-21 11:09:00|5644.54|5644.54|5645.07|5645.07|5645.36|5645.36|5644.5|5644.5|0
1640084970000|2021-12-21 11:09:30|5645.36|5645.36|5645.64|5645.64|5645.64|5645.64|5645.36|5645.36|0
1640084980000|2021-12-21 11:09:40|5646.55|5646.55|5651.71|5651.71|5651.71|5651.71|5646.55|5646.55|0
1640084990000|2021-12-21 11:09:50|5652.8|5652.8|5652.4|5652.4|5652.87|5652.87|5651.88|5651.88|0
1640085010000|2021-12-21 11:10:10|5652.12|5652.12|5651.35|5651.35|5652.12|5652.12|5651.35|5651.35|0
1640085020000|2021-12-21 11:10:20|5651.07|5651.07|5650.74|5650.74|5651.17|5651.17|5650.64|5650.64|0
1640085030000|2021-12-21 11:10:30|5650.5|5650.5|5650.47|5650.47|5651.14|5651.14|5650.47|5650.47|0
1640085040000|2021-12-21 11:10:40|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|0
1640085050000|2021-12-21 11:10:50|5650.02|5650.02|5649.57|5649.57|5650.02|5650.02|5649|5649|0
1640085060000|2021-12-21 11:11:00|5649.81|5649.81|5647.68|5647.68|5649.81|5649.81|5647.68|5647.68|0
1640085070000|2021-12-21 11:11:10|5647.39|5647.39|5647.71|5647.71|5648.44|5648.44|5647.39|5647.39|0
1640085080000|2021-12-21 11:11:20|5647.95|5647.95|5647.95|5647.95|5647.95|5647.95|5647.95|5647.95|0
1640085090000|2021-12-21 11:11:30|5648.44|5648.44|5648.9|5648.9|5648.9|5648.9|5648.44|5648.44|0
1640085100000|2021-12-21 11:11:40|5648.68|5648.68|5648.97|5648.97|5648.97|5648.97|5648.68|5648.68|0
1640085110000|2021-12-21 11:11:50|5648.68|5648.68|5648.68|5648.68|5648.68|5648.68|5648.68|5648.68|0
1640085120000|2021-12-21 11:12:00|5648.44|5648.44|5648.44|5648.44|5648.44|5648.44|5648.44|5648.44|0
1640085130000|2021-12-21 11:12:10|5648.73|5648.73|5648.73|5648.73|5648.73|5648.73|5648.73|5648.73|0
1640085140000|2021-12-21 11:12:20|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|0
1640085150000|2021-12-21 11:12:30|5648.51|5648.51|5648.48|5648.48|5648.51|5648.51|5648.48|5648.48|0
1640085160000|2021-12-21 11:12:40|5648.27|5648.27|5648.03|5648.03|5648.27|5648.27|5648.03|5648.03|0
1640085180000|2021-12-21 11:13:00|5648.02|5648.02|5647.99|5647.99|5648.02|5648.02|5647.99|5647.99|0
1640085190000|2021-12-21 11:13:10|5648.47|5648.47|5648.23|5648.23|5648.47|5648.47|5648.23|5648.23|0
1640085200000|2021-12-21 11:13:20|5648.47|5648.47|5646.93|5646.93|5648.47|5648.47|5646.93|5646.93|0
1640085210000|2021-12-21 11:13:30|5646.51|5646.51|5646.75|5646.75|5646.75|5646.75|5646.51|5646.51|0
1640085220000|2021-12-21 11:13:40|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|5646.78|0
1640085240000|2021-12-21 11:14:00|5646.35|5646.35|5645.5|5645.5|5646.35|5646.35|5645.5|5645.5|0
1640085260000|2021-12-21 11:14:20|5644.86|5644.86|5644.57|5644.57|5644.86|5644.86|5644.57|5644.57|0
1640085270000|2021-12-21 11:14:30|5644.52|5644.52|5644.21|5644.21|5644.52|5644.52|5644.21|5644.21|0
1640085290000|2021-12-21 11:14:50|5644|5644|5643.75|5643.75|5644.28|5644.28|5643.75|5643.75|0
1640085300000|2021-12-21 11:15:00|5643.99|5643.99|5643.99|5643.99|5643.99|5643.99|5643.99|5643.99|0
1640085310000|2021-12-21 11:15:10|5643.77|5643.77|5644.2|5644.2|5644.2|5644.2|5643.77|5643.77|0
1640085320000|2021-12-21 11:15:20|5644.48|5644.48|5644.06|5644.06|5644.48|5644.48|5644.06|5644.06|0
1640085360000|2021-12-21 11:16:00|5644.02|5644.02|5643.78|5643.78|5644.02|5644.02|5643.78|5643.78|0
1640085370000|2021-12-21 11:16:10|5644.55|5644.55|5644.97|5644.97|5644.97|5644.97|5644.55|5644.55|0
1640085380000|2021-12-21 11:16:20|5645.26|5645.26|5645.5|5645.5|5645.5|5645.5|5645.26|5645.26|0
1640085390000|2021-12-21 11:16:30|5646.07|5646.07|5646.07|5646.07|5646.07|5646.07|5646.07|5646.07|0
1640085400000|2021-12-21 11:16:40|5646.02|5646.02|5646.02|5646.02|5646.02|5646.02|5646.02|5646.02|0
1640085430000|2021-12-21 11:17:10|5645.78|5645.78|5646.54|5646.54|5646.54|5646.54|5645.78|5645.78|0
1640085440000|2021-12-21 11:17:20|5646.61|5646.61|5646.6|5646.6|5646.61|5646.61|5646.6|5646.6|0
1640085460000|2021-12-21 11:17:40|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1640085480000|2021-12-21 11:18:00|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|0
1640085500000|2021-12-21 11:18:20|5647.15|5647.15|5647.15|5647.15|5647.15|5647.15|5647.15|5647.15|0
1640085510000|2021-12-21 11:18:30|5648.63|5648.63|5645.1|5645.1|5648.87|5648.87|5645.1|5645.1|0
1640085520000|2021-12-21 11:18:40|5645.58|5645.58|5646.49|5646.49|5646.49|5646.49|5645.58|5645.58|0
1640085540000|2021-12-21 11:19:00|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|0
1640085550000|2021-12-21 11:19:10|5648.02|5648.02|5648.02|5648.02|5648.02|5648.02|5648.02|5648.02|0
1640085570000|2021-12-21 11:19:30|5648.74|5648.74|5649.74|5649.74|5649.74|5649.74|5648.74|5648.74|0
1640085590000|2021-12-21 11:19:50|5651.18|5651.18|5650.7|5650.7|5651.75|5651.75|5650.7|5650.7|0
1640085600000|2021-12-21 11:20:00|5651.27|5651.27|5650.99|5650.99|5651.27|5651.27|5650.99|5650.99|0
1640085640000|2021-12-21 11:20:40|5651.01|5651.01|5651.01|5651.01|5651.01|5651.01|5651.01|5651.01|0
1640085650000|2021-12-21 11:20:50|5651.04|5651.04|5651.06|5651.06|5651.06|5651.06|5651.04|5651.04|0
1640085660000|2021-12-21 11:21:00|5651.35|5651.35|5652.94|5652.94|5652.94|5652.94|5651.35|5651.35|0
1640085670000|2021-12-21 11:21:10|5653.22|5653.22|5653.28|5653.28|5653.28|5653.28|5653.22|5653.22|0
1640085680000|2021-12-21 11:21:20|5653.52|5653.52|5654.31|5654.31|5654.31|5654.31|5653.52|5653.52|0
1640085710000|2021-12-21 11:21:50|5654.79|5654.79|5654.79|5654.79|5654.79|5654.79|5654.79|5654.79|0
1640085720000|2021-12-21 11:22:00|5655.08|5655.08|5655.8|5655.8|5655.8|5655.8|5655.08|5655.08|0
1640085730000|2021-12-21 11:22:10|5655.81|5655.81|5655.81|5655.81|5655.81|5655.81|5655.81|5655.81|0
1640085740000|2021-12-21 11:22:20|5656.88|5656.88|5657.44|5657.44|5657.44|5657.44|5656.16|5656.16|0
1640085760000|2021-12-21 11:22:40|5657.72|5657.72|5657.44|5657.44|5657.72|5657.72|5657.44|5657.44|0
1640085770000|2021-12-21 11:22:50|5658.13|5658.13|5658.13|5658.13|5658.13|5658.13|5658.13|5658.13|0
1640085780000|2021-12-21 11:23:00|5657.63|5657.63|5657.63|5657.63|5657.63|5657.63|5657.63|5657.63|0
1640085820000|2021-12-21 11:23:40|5657.92|5657.92|5658.64|5658.64|5658.64|5658.64|5657.92|5657.92|0
1640085840000|2021-12-21 11:24:00|5658.92|5658.92|5658.92|5658.92|5658.92|5658.92|5658.92|5658.92|0
1640085850000|2021-12-21 11:24:10|5659.35|5659.35|5659.56|5659.56|5659.56|5659.56|5659.35|5659.35|0
1640085860000|2021-12-21 11:24:20|5659.28|5659.28|5659.28|5659.28|5659.28|5659.28|5659.28|5659.28|0
1640085870000|2021-12-21 11:24:30|5658.43|5658.43|5656.93|5656.93|5658.43|5658.43|5656.93|5656.93|0
1640085880000|2021-12-21 11:24:40|5656.91|5656.91|5656.88|5656.88|5656.91|5656.91|5656.88|5656.88|0
1640085890000|2021-12-21 11:24:50|5657.1|5657.1|5657.04|5657.04|5657.1|5657.1|5657.04|5657.04|0
1640085900000|2021-12-21 11:25:00|5657.33|5657.33|5657.33|5657.33|5657.33|5657.33|5657.33|5657.33|0
1640085920000|2021-12-21 11:25:20|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|5656.76|0
1640085960000|2021-12-21 11:26:00|5656.54|5656.54|5656.33|5656.33|5656.54|5656.54|5656.33|5656.33|0
1640085970000|2021-12-21 11:26:10|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1640085980000|2021-12-21 11:26:20|5654.53|5654.53|5655.31|5655.31|5655.31|5655.31|5654.5|5654.5|0
1640085990000|2021-12-21 11:26:30|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|0
1640086010000|2021-12-21 11:26:50|5656.16|5656.16|5656.15|5656.15|5656.16|5656.16|5656.15|5656.15|0
1640086020000|2021-12-21 11:27:00|5655.94|5655.94|5654.94|5654.94|5655.94|5655.94|5654.94|5654.94|0
1640086030000|2021-12-21 11:27:10|5654.73|5654.73|5655.82|5655.82|5655.82|5655.82|5654.73|5654.73|0
1640086040000|2021-12-21 11:27:20|5656.39|5656.39|5656.25|5656.25|5656.82|5656.82|5656.25|5656.25|0
1640086090000|2021-12-21 11:28:10|5656.3|5656.3|5656.3|5656.3|5656.3|5656.3|5656.3|5656.3|0
1640086110000|2021-12-21 11:28:30|5656.59|5656.59|5656.59|5656.59|5656.59|5656.59|5656.59|5656.59|0
1640086140000|2021-12-21 11:29:00|5656.38|5656.38|5656.38|5656.38|5656.38|5656.38|5656.38|5656.38|0
1640086150000|2021-12-21 11:29:10|5656.35|5656.35|5656.35|5656.35|5656.35|5656.35|5656.35|5656.35|0
1640086160000|2021-12-21 11:29:20|5656.36|5656.36|5656.36|5656.36|5656.36|5656.36|5656.36|5656.36|0
1640086170000|2021-12-21 11:29:30|5657.06|5657.06|5657.06|5657.06|5657.06|5657.06|5657.06|5657.06|0
1640086190000|2021-12-21 11:29:50|5657.51|5657.51|5657.51|5657.51|5657.51|5657.51|5657.51|5657.51|0
1640086220000|2021-12-21 11:30:20|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|0
1640086230000|2021-12-21 11:30:30|5658.53|5658.53|5659.02|5659.02|5659.02|5659.02|5658.53|5658.53|0
1640086240000|2021-12-21 11:30:40|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|0
1640086250000|2021-12-21 11:30:50|5658.95|5658.95|5658.67|5658.67|5658.95|5658.95|5658.67|5658.67|0
1640086260000|2021-12-21 11:31:00|5658.19|5658.19|5658.19|5658.19|5658.19|5658.19|5658.19|5658.19|0
1640086290000|2021-12-21 11:31:30|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|0
1640086300000|2021-12-21 11:31:40|5657.9|5657.9|5657.9|5657.9|5657.9|5657.9|5657.9|5657.9|0
1640086310000|2021-12-21 11:31:50|5657.89|5657.89|5657.79|5657.79|5658.32|5658.32|5657.79|5657.79|0
1640086320000|2021-12-21 11:32:00|5657.51|5657.51|5656.87|5656.87|5657.51|5657.51|5656.87|5656.87|0
1640086330000|2021-12-21 11:32:10|5657.08|5657.08|5656.87|5656.87|5657.08|5657.08|5656.87|5656.87|0
1640086340000|2021-12-21 11:32:20|5657.3|5657.3|5657.3|5657.3|5657.3|5657.3|5657.3|5657.3|0
1640086360000|2021-12-21 11:32:40|5657.54|5657.54|5657.54|5657.54|5657.54|5657.54|5657.54|5657.54|0
1640086370000|2021-12-21 11:32:50|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|0
1640086380000|2021-12-21 11:33:00|5657.3|5657.3|5657.3|5657.3|5657.3|5657.3|5657.3|5657.3|0
1640086400000|2021-12-21 11:33:20|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|0
1640086410000|2021-12-21 11:33:30|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|0
1640086430000|2021-12-21 11:33:50|5655.88|5655.88|5655.88|5655.88|5655.88|5655.88|5655.88|5655.88|0
1640086450000|2021-12-21 11:34:10|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|5656.16|0
1640086460000|2021-12-21 11:34:20|5656.2|5656.2|5655.31|5655.31|5656.2|5656.2|5655.27|5655.27|0
1640086470000|2021-12-21 11:34:30|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|0
1640086480000|2021-12-21 11:34:40|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|5655.73|0
1640086490000|2021-12-21 11:34:50|5655.71|5655.71|5655.71|5655.71|5655.71|5655.71|5655.71|5655.71|0
1640086500000|2021-12-21 11:35:00|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|5655.14|0
1640086520000|2021-12-21 11:35:20|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|5655.35|0
1640086530000|2021-12-21 11:35:30|5655.83|5655.83|5658.05|5658.05|5658.05|5658.05|5655.83|5655.83|0
1640086540000|2021-12-21 11:35:40|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|5658.29|0
1640086560000|2021-12-21 11:36:00|5658.71|5658.71|5659|5659|5659|5659|5658.71|5658.71|0
1640086570000|2021-12-21 11:36:10|5658.79|5658.79|5658.86|5658.86|5659.07|5659.07|5658.79|5658.79|0
1640086580000|2021-12-21 11:36:20|5659.28|5659.28|5662.16|5662.16|5662.16|5662.16|5659.28|5659.28|0
1640086590000|2021-12-21 11:36:30|5662.17|5662.17|5663.66|5663.66|5663.88|5663.88|5662.17|5662.17|0
1640086600000|2021-12-21 11:36:40|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|0
1640086610000|2021-12-21 11:36:50|5662.97|5662.97|5662.9|5662.9|5663.18|5663.18|5662.9|5662.9|0
1640086620000|2021-12-21 11:37:00|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|5662.47|0
1640086630000|2021-12-21 11:37:10|5661.99|5661.99|5661.99|5661.99|5661.99|5661.99|5661.99|5661.99|0
1640086650000|2021-12-21 11:37:30|5661.94|5661.94|5661.51|5661.51|5661.94|5661.94|5661.51|5661.51|0
1640086660000|2021-12-21 11:37:40|5661.21|5661.21|5661.19|5661.19|5661.21|5661.21|5661.19|5661.19|0
1640086680000|2021-12-21 11:38:00|5661.24|5661.24|5661.24|5661.24|5661.24|5661.24|5661.24|5661.24|0
1640086690000|2021-12-21 11:38:10|5660.81|5660.81|5660.81|5660.81|5660.81|5660.81|5660.81|5660.81|0
1640086700000|2021-12-21 11:38:20|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|0
1640086710000|2021-12-21 11:38:30|5659.81|5659.81|5660.05|5660.05|5660.05|5660.05|5659.81|5659.81|0
1640086730000|2021-12-21 11:38:50|5659.84|5659.84|5659.84|5659.84|5659.84|5659.84|5659.84|5659.84|0
1640086740000|2021-12-21 11:39:00|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|5659.31|5659.31|0
1640086750000|2021-12-21 11:39:10|5659.81|5659.81|5659.81|5659.81|5659.81|5659.81|5659.81|5659.81|0
1640086760000|2021-12-21 11:39:20|5659.79|5659.79|5659.28|5659.28|5659.79|5659.79|5659.28|5659.28|0
1640086770000|2021-12-21 11:39:30|5659|5659|5659|5659|5659|5659|5659|5659|0
1640086780000|2021-12-21 11:39:40|5659.48|5659.48|5659.69|5659.69|5659.69|5659.69|5659.48|5659.48|0
1640086790000|2021-12-21 11:39:50|5659.9|5659.9|5660.12|5660.12|5660.12|5660.12|5659.9|5659.9|0
1640086800000|2021-12-21 11:40:00|5660.13|5660.13|5660.13|5660.13|5660.13|5660.13|5660.13|5660.13|0
1640086820000|2021-12-21 11:40:20|5660.85|5660.85|5660.85|5660.85|5660.85|5660.85|5660.85|5660.85|0
1640086830000|2021-12-21 11:40:30|5661.28|5661.28|5661.28|5661.28|5661.28|5661.28|5661.28|5661.28|0
1640086850000|2021-12-21 11:40:50|5661.25|5661.25|5661.24|5661.24|5661.25|5661.25|5661.24|5661.24|0
1640086860000|2021-12-21 11:41:00|5661.48|5661.48|5661.48|5661.48|5661.48|5661.48|5661.48|5661.48|0
1640086870000|2021-12-21 11:41:10|5661.2|5661.2|5661.21|5661.21|5661.21|5661.21|5661.2|5661.2|0
1640086880000|2021-12-21 11:41:20|5661.78|5661.78|5663.89|5663.89|5664.6|5664.6|5661.78|5661.78|0
1640086900000|2021-12-21 11:41:40|5663.16|5663.16|5663.16|5663.16|5663.16|5663.16|5663.16|5663.16|0
1640086920000|2021-12-21 11:42:00|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|0
1640086930000|2021-12-21 11:42:10|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|5662.64|0
1640086960000|2021-12-21 11:42:40|5662.92|5662.92|5662.92|5662.92|5662.92|5662.92|5662.92|5662.92|0
1640086970000|2021-12-21 11:42:50|5663.21|5663.21|5664.5|5664.5|5664.5|5664.5|5663.21|5663.21|0
1640086980000|2021-12-21 11:43:00|5664.93|5664.93|5664.61|5664.61|5664.93|5664.93|5664.61|5664.61|0
1640086990000|2021-12-21 11:43:10|5664.04|5664.04|5663.3|5663.3|5664.04|5664.04|5663.3|5663.3|0
1640087000000|2021-12-21 11:43:20|5663.02|5663.02|5662.99|5662.99|5663.02|5663.02|5662.99|5662.99|0
1640087010000|2021-12-21 11:43:30|5662.7|5662.7|5660.89|5660.89|5662.7|5662.7|5660.89|5660.89|0
1640087040000|2021-12-21 11:44:00|5661.13|5661.13|5661.58|5661.58|5661.58|5661.58|5661.13|5661.13|0
1640087050000|2021-12-21 11:44:10|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|0
1640087060000|2021-12-21 11:44:20|5660.87|5660.87|5660.86|5660.86|5660.87|5660.87|5660.86|5660.86|0
1640087070000|2021-12-21 11:44:30|5660.87|5660.87|5660.88|5660.88|5660.88|5660.88|5660.87|5660.87|0
1640087080000|2021-12-21 11:44:40|5660.94|5660.94|5660.86|5660.86|5660.94|5660.94|5660.86|5660.86|0
1640087100000|2021-12-21 11:45:00|5660.65|5660.65|5659.4|5659.4|5660.65|5660.65|5659.4|5659.4|0
1640087110000|2021-12-21 11:45:10|5659.12|5659.12|5659.12|5659.12|5659.12|5659.12|5659.12|5659.12|0
1640087130000|2021-12-21 11:45:30|5659.36|5659.36|5659.36|5659.36|5659.36|5659.36|5659.36|5659.36|0
1640087150000|2021-12-21 11:45:50|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|0
1640087160000|2021-12-21 11:46:00|5659.18|5659.18|5658.91|5658.91|5659.18|5659.18|5658.69|5658.69|0
1640087190000|2021-12-21 11:46:30|5659.6|5659.6|5659.89|5659.89|5659.89|5659.89|5659.6|5659.6|0
1640087200000|2021-12-21 11:46:40|5660.41|5660.41|5660.41|5660.41|5660.41|5660.41|5660.41|5660.41|0
1640087210000|2021-12-21 11:46:50|5660.62|5660.62|5660.62|5660.62|5660.62|5660.62|5660.62|5660.62|0
1640087230000|2021-12-21 11:47:10|5660.91|5660.91|5660.91|5660.91|5660.91|5660.91|5660.91|5660.91|0
1640087250000|2021-12-21 11:47:30|5661.19|5661.19|5661.19|5661.19|5661.19|5661.19|5661.19|5661.19|0
1640087260000|2021-12-21 11:47:40|5662.31|5662.31|5661.82|5661.82|5662.31|5662.31|5661.82|5661.82|0
1640087290000|2021-12-21 11:48:10|5661.6|5661.6|5661.6|5661.6|5661.6|5661.6|5661.6|5661.6|0
1640087320000|2021-12-21 11:48:40|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|0
1640087330000|2021-12-21 11:48:50|5661.08|5661.08|5661.01|5661.01|5661.08|5661.08|5661.01|5661.01|0
1640087340000|2021-12-21 11:49:00|5661.22|5661.22|5661.22|5661.22|5661.22|5661.22|5661.22|5661.22|0
1640087360000|2021-12-21 11:49:20|5661.75|5661.75|5661.75|5661.75|5661.75|5661.75|5661.75|5661.75|0
1640087370000|2021-12-21 11:49:30|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|0
1640087380000|2021-12-21 11:49:40|5661.53|5661.53|5661.53|5661.53|5661.53|5661.53|5661.53|5661.53|0
1640087390000|2021-12-21 11:49:50|5661.75|5661.75|5661.75|5661.75|5661.75|5661.75|5661.75|5661.75|0
1640087440000|2021-12-21 11:50:40|5662.03|5662.03|5662.03|5662.03|5662.03|5662.03|5662.03|5662.03|0
1640087460000|2021-12-21 11:51:00|5661.79|5661.79|5661.79|5661.79|5661.79|5661.79|5661.79|5661.79|0
1640087470000|2021-12-21 11:51:10|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|5662.53|0
1640087490000|2021-12-21 11:51:30|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|5662.32|0
1640087500000|2021-12-21 11:51:40|5662.38|5662.38|5662.1|5662.1|5662.38|5662.38|5662.1|5662.1|0
1640087510000|2021-12-21 11:51:50|5661.62|5661.62|5661.33|5661.33|5661.62|5661.62|5661.33|5661.33|0
1640087520000|2021-12-21 11:52:00|5661.36|5661.36|5661.1|5661.1|5661.36|5661.36|5660.84|5660.84|0
1640087540000|2021-12-21 11:52:20|5662.08|5662.08|5662.1|5662.1|5662.1|5662.1|5662.08|5662.08|0
1640087550000|2021-12-21 11:52:30|5661.6|5661.6|5660.82|5660.82|5661.6|5661.6|5660.82|5660.82|0
1640087560000|2021-12-21 11:52:40|5660.34|5660.34|5660.12|5660.12|5660.34|5660.34|5660.1|5660.1|0
1640087600000|2021-12-21 11:53:20|5660.36|5660.36|5660.33|5660.33|5660.36|5660.36|5660.33|5660.33|0
1640087610000|2021-12-21 11:53:30|5660.28|5660.28|5660.26|5660.26|5660.28|5660.28|5660.26|5660.26|0
1640087620000|2021-12-21 11:53:40|5660.55|5660.55|5659.84|5659.84|5660.55|5660.55|5659.84|5659.84|0
1640087630000|2021-12-21 11:53:50|5658.98|5658.98|5659.22|5659.22|5659.22|5659.22|5658.98|5658.98|0
1640087650000|2021-12-21 11:54:10|5659.46|5659.46|5660.41|5660.41|5660.41|5660.41|5659.46|5659.46|0
1640087680000|2021-12-21 11:54:40|5660.89|5660.89|5661.1|5661.1|5661.1|5661.1|5660.89|5660.89|0
1640087690000|2021-12-21 11:54:50|5660.86|5660.86|5660.86|5660.86|5660.86|5660.86|5660.86|5660.86|0
1640087710000|2021-12-21 11:55:10|5660.58|5660.58|5660.58|5660.58|5660.58|5660.58|5660.58|5660.58|0
1640087720000|2021-12-21 11:55:20|5660.29|5660.29|5660.29|5660.29|5660.29|5660.29|5660.29|5660.29|0
1640087730000|2021-12-21 11:55:30|5659.44|5659.44|5658.75|5658.75|5659.44|5659.44|5658.75|5658.75|0
1640087740000|2021-12-21 11:55:40|5658.46|5658.46|5658.46|5658.46|5658.46|5658.46|5658.46|5658.46|0
1640087750000|2021-12-21 11:55:50|5658.51|5658.51|5658.47|5658.47|5658.51|5658.51|5658.47|5658.47|0
1640087760000|2021-12-21 11:56:00|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|5658.76|0
1640087770000|2021-12-21 11:56:10|5658.52|5658.52|5658.8|5658.8|5658.8|5658.8|5658.52|5658.52|0
1640087780000|2021-12-21 11:56:20|5658.56|5658.56|5658.56|5658.56|5658.56|5658.56|5658.56|5658.56|0
1640087810000|2021-12-21 11:56:50|5657.99|5657.99|5657.99|5657.99|5657.99|5657.99|5657.99|5657.99|0
1640087820000|2021-12-21 11:57:00|5658.28|5658.28|5658.76|5658.76|5658.8|5658.8|5658.28|5658.28|0
1640087830000|2021-12-21 11:57:10|5658.97|5658.97|5658.97|5658.97|5658.97|5658.97|5658.97|5658.97|0
1640087870000|2021-12-21 11:57:50|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|0
1640087880000|2021-12-21 11:58:00|5659.34|5659.34|5659.34|5659.34|5659.34|5659.34|5659.34|5659.34|0
1640087890000|2021-12-21 11:58:10|5659.62|5659.62|5659.62|5659.62|5659.62|5659.62|5659.62|5659.62|0
1640087900000|2021-12-21 11:58:20|5659.59|5659.59|5659.59|5659.59|5659.59|5659.59|5659.59|5659.59|0
1640087910000|2021-12-21 11:58:30|5659.31|5659.31|5658.17|5658.17|5659.31|5659.31|5658.17|5658.17|0
1640087920000|2021-12-21 11:58:40|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|5657.96|0
1640087930000|2021-12-21 11:58:50|5658.17|5658.17|5657.68|5657.68|5658.25|5658.25|5657.68|5657.68|0
1640087950000|2021-12-21 11:59:10|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|0
1640087960000|2021-12-21 11:59:20|5657.67|5657.67|5658.24|5658.24|5658.24|5658.24|5657.67|5657.67|0
1640087970000|2021-12-21 11:59:30|5657.96|5657.96|5658.17|5658.17|5658.17|5658.17|5657.96|5657.96|0
1640087980000|2021-12-21 11:59:40|5658.15|5658.15|5658.15|5658.15|5658.15|5658.15|5658.15|5658.15|0
1640087990000|2021-12-21 11:59:50|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|0
1640088000000|2021-12-21 12:00:00|5657.71|5657.71|5657.71|5657.71|5657.71|5657.71|5657.71|5657.71|0
1640088010000|2021-12-21 12:00:10|5657.68|5657.68|5657.1|5657.1|5657.68|5657.68|5657.1|5657.1|0
1640088020000|2021-12-21 12:00:20|5656.81|5656.81|5656.11|5656.11|5656.83|5656.83|5656.11|5656.11|0
1640088030000|2021-12-21 12:00:30|5655.44|5655.44|5653.43|5653.43|5655.44|5655.44|5653.15|5653.15|0
1640088060000|2021-12-21 12:01:00|5653.67|5653.67|5654.98|5654.98|5654.98|5654.98|5653.19|5653.19|0
1640088070000|2021-12-21 12:01:10|5655.19|5655.19|5655.93|5655.93|5655.93|5655.93|5655.19|5655.19|0
1640088090000|2021-12-21 12:01:30|5655.36|5655.36|5655.93|5655.93|5655.93|5655.93|5655.36|5655.36|0
1640088120000|2021-12-21 12:02:00|5656.65|5656.65|5656.94|5656.94|5656.94|5656.94|5656.65|5656.65|0
1640088150000|2021-12-21 12:02:30|5656.65|5656.65|5657.18|5657.18|5657.18|5657.18|5656.65|5656.65|0
1640088160000|2021-12-21 12:02:40|5657.21|5657.21|5658.29|5658.29|5658.29|5658.29|5657.21|5657.21|0
1640088170000|2021-12-21 12:02:50|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|0
1640088190000|2021-12-21 12:03:10|5658.36|5658.36|5658.58|5658.58|5658.58|5658.58|5658.36|5658.36|0
1640088200000|2021-12-21 12:03:20|5658.79|5658.79|5659.36|5659.36|5659.36|5659.36|5658.79|5658.79|0
1640088220000|2021-12-21 12:03:40|5661.09|5661.09|5661.09|5661.09|5661.09|5661.09|5661.09|5661.09|0
1640088230000|2021-12-21 12:03:50|5661.37|5661.37|5661.37|5661.37|5661.37|5661.37|5661.37|5661.37|0
1640088240000|2021-12-21 12:04:00|5661.4|5661.4|5662.34|5662.34|5662.58|5662.58|5661.4|5661.4|0
1640088260000|2021-12-21 12:04:20|5662.56|5662.56|5662.56|5662.56|5662.56|5662.56|5662.56|5662.56|0
1640088280000|2021-12-21 12:04:40|5661.77|5661.77|5662.34|5662.34|5662.34|5662.34|5661.77|5661.77|0
1640088290000|2021-12-21 12:04:50|5662.63|5662.63|5662.84|5662.84|5662.84|5662.84|5662.63|5662.63|0
1640088300000|2021-12-21 12:05:00|5663.13|5663.13|5663.05|5663.05|5663.34|5663.34|5663.05|5663.05|0
1640088340000|2021-12-21 12:05:40|5662.92|5662.92|5663.93|5663.93|5663.93|5663.93|5662.92|5662.92|0
1640088350000|2021-12-21 12:05:50|5663.72|5663.72|5663.72|5663.72|5663.72|5663.72|5663.72|5663.72|0
1640088380000|2021-12-21 12:06:20|5664.15|5664.15|5664.39|5664.39|5664.39|5664.39|5664.15|5664.15|0
1640088400000|2021-12-21 12:06:40|5664.63|5664.63|5664.41|5664.41|5664.63|5664.63|5664.41|5664.41|0
1640088410000|2021-12-21 12:06:50|5664.13|5664.13|5664.13|5664.13|5664.13|5664.13|5664.13|5664.13|0
1640088460000|2021-12-21 12:07:40|5663.7|5663.7|5663.57|5663.57|5663.7|5663.7|5663.57|5663.57|0
1640088470000|2021-12-21 12:07:50|5663.61|5663.61|5663.33|5663.33|5663.67|5663.67|5663.33|5663.33|0
1640088480000|2021-12-21 12:08:00|5663.3|5663.3|5663.3|5663.3|5663.34|5663.34|5663.3|5663.3|0
1640088490000|2021-12-21 12:08:10|5663.23|5663.23|5662.81|5662.81|5663.23|5663.23|5662.81|5662.81|0
1640088500000|2021-12-21 12:08:20|5661.36|5661.36|5661.58|5661.58|5661.58|5661.58|5661.29|5661.29|0
1640088510000|2021-12-21 12:08:30|5661.62|5661.62|5662.07|5662.07|5662.07|5662.07|5661.58|5661.58|0
1640088520000|2021-12-21 12:08:40|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|5661.83|0
1640088540000|2021-12-21 12:09:00|5661.62|5661.62|5661.86|5661.86|5661.86|5661.86|5661.62|5661.62|0
1640088560000|2021-12-21 12:09:20|5662.29|5662.29|5662.29|5662.29|5662.29|5662.29|5662.29|5662.29|0
1640088570000|2021-12-21 12:09:30|5662.31|5662.31|5661|5661|5662.34|5662.34|5661|5661|0
1640088620000|2021-12-21 12:10:20|5660.99|5660.99|5660.99|5660.99|5660.99|5660.99|5660.99|5660.99|0
1640088630000|2021-12-21 12:10:30|5660.42|5660.42|5661.11|5661.11|5661.11|5661.11|5660.42|5660.42|0
1640088640000|2021-12-21 12:10:40|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|5661.1|0
1640088650000|2021-12-21 12:10:50|5661.07|5661.07|5660.59|5660.59|5661.07|5661.07|5660.59|5660.59|0
1640088660000|2021-12-21 12:11:00|5660.3|5660.3|5660.73|5660.73|5660.73|5660.73|5660.3|5660.3|0
1640088710000|2021-12-21 12:11:50|5661.15|5661.15|5661.15|5661.15|5661.15|5661.15|5661.15|5661.15|0
1640088720000|2021-12-21 12:12:00|5660.67|5660.67|5660.67|5660.67|5660.67|5660.67|5660.67|5660.67|0
1640088730000|2021-12-21 12:12:10|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|0
1640088740000|2021-12-21 12:12:20|5659.51|5659.51|5659.5|5659.5|5659.51|5659.51|5659.5|5659.5|0
1640088770000|2021-12-21 12:12:50|5659.48|5659.48|5659.48|5659.48|5659.48|5659.48|5659.48|5659.48|0
1640088780000|2021-12-21 12:13:00|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|0
1640088790000|2021-12-21 12:13:10|5659.25|5659.25|5659.01|5659.01|5659.25|5659.25|5659.01|5659.01|0
1640088810000|2021-12-21 12:13:30|5658.48|5658.48|5657.63|5657.63|5658.48|5658.48|5657.63|5657.63|0
1640088820000|2021-12-21 12:13:40|5657.34|5657.34|5657.34|5657.34|5657.34|5657.34|5657.34|5657.34|0
1640088840000|2021-12-21 12:14:00|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|5656.7|0
1640088850000|2021-12-21 12:14:10|5656.44|5656.44|5656.19|5656.19|5656.44|5656.44|5656.19|5656.19|0
1640088860000|2021-12-21 12:14:20|5655.98|5655.98|5655.98|5655.98|5655.98|5655.98|5655.98|5655.98|0
1640088890000|2021-12-21 12:14:50|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|5655.74|0
1640088910000|2021-12-21 12:15:10|5656.03|5656.03|5655.95|5655.95|5656.24|5656.24|5655.95|5655.95|0
1640088920000|2021-12-21 12:15:20|5655.74|5655.74|5655.98|5655.98|5655.98|5655.98|5655.74|5655.74|0
1640088930000|2021-12-21 12:15:30|5655.7|5655.7|5655.98|5655.98|5655.98|5655.98|5655.2|5655.2|0
1640088940000|2021-12-21 12:15:40|5655.7|5655.7|5655.7|5655.7|5655.7|5655.7|5655.7|5655.7|0
1640088960000|2021-12-21 12:16:00|5656.15|5656.15|5656.36|5656.36|5656.36|5656.36|5656.15|5656.15|0
1640088980000|2021-12-21 12:16:20|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|0
1640088990000|2021-12-21 12:16:30|5655.65|5655.65|5654.98|5654.98|5655.65|5655.65|5654.69|5654.69|0
1640089030000|2021-12-21 12:17:10|5654.12|5654.12|5654.37|5654.37|5654.41|5654.41|5654.12|5654.12|0
1640089040000|2021-12-21 12:17:20|5654.94|5654.94|5655.57|5655.57|5655.57|5655.57|5654.94|5654.94|0
1640089070000|2021-12-21 12:17:50|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|0
1640089090000|2021-12-21 12:18:10|5656.07|5656.07|5656.07|5656.07|5656.07|5656.07|5656.07|5656.07|0
1640089110000|2021-12-21 12:18:30|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|5655.86|0
1640089120000|2021-12-21 12:18:40|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|5655.84|0
1640089150000|2021-12-21 12:19:10|5656.05|5656.05|5656.05|5656.05|5656.05|5656.05|5656.05|5656.05|0
1640089160000|2021-12-21 12:19:20|5655.99|5655.99|5656.02|5656.02|5656.02|5656.02|5655.99|5655.99|0
1640089170000|2021-12-21 12:19:30|5656.26|5656.26|5656.83|5656.83|5656.83|5656.83|5656.26|5656.26|0
1640089180000|2021-12-21 12:19:40|5657.29|5657.29|5657.86|5657.86|5657.86|5657.86|5657.29|5657.29|0
1640089200000|2021-12-21 12:20:00|5658.07|5658.07|5658.57|5658.57|5658.57|5658.57|5658.07|5658.07|0
1640089210000|2021-12-21 12:20:10|5658.28|5658.28|5658.2|5658.2|5658.28|5658.28|5658.2|5658.2|0
1640089230000|2021-12-21 12:20:30|5658.77|5658.77|5657.63|5657.63|5658.77|5658.77|5657.63|5657.63|0
1640089270000|2021-12-21 12:21:10|5657.6|5657.6|5656.87|5656.87|5658.08|5658.08|5656.87|5656.87|0
1640089280000|2021-12-21 12:21:20|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|0
1640089290000|2021-12-21 12:21:30|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|5656.63|0
1640089310000|2021-12-21 12:21:50|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|5656.15|0
1640089330000|2021-12-21 12:22:10|5656.39|5656.39|5656.38|5656.38|5656.39|5656.39|5656.38|5656.38|0
1640089350000|2021-12-21 12:22:30|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|5656.66|0
1640089370000|2021-12-21 12:22:50|5656.38|5656.38|5655.19|5655.19|5656.38|5656.38|5655.19|5655.19|0
1640089380000|2021-12-21 12:23:00|5655.47|5655.47|5655.76|5655.76|5655.76|5655.76|5655.47|5655.47|0
1640089390000|2021-12-21 12:23:10|5656.45|5656.45|5656.69|5656.69|5656.69|5656.69|5656.45|5656.45|0
1640089400000|2021-12-21 12:23:20|5657.12|5657.12|5659.17|5659.17|5659.17|5659.17|5657.12|5657.12|0
1640089410000|2021-12-21 12:23:30|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|5659.45|0
1640089430000|2021-12-21 12:23:50|5659.67|5659.67|5661.32|5661.32|5661.32|5661.32|5659.67|5659.67|0
1640089440000|2021-12-21 12:24:00|5661.08|5661.08|5660.8|5660.8|5661.08|5661.08|5660.8|5660.8|0
1640089450000|2021-12-21 12:24:10|5660.58|5660.58|5661.08|5661.08|5661.08|5661.08|5660.58|5660.58|0
1640089470000|2021-12-21 12:24:30|5661.29|5661.29|5661.32|5661.32|5661.53|5661.53|5661.29|5661.29|0
1640089480000|2021-12-21 12:24:40|5661.11|5661.11|5661.11|5661.11|5661.11|5661.11|5661.11|5661.11|0
1640089490000|2021-12-21 12:24:50|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|5660.87|0
1640089500000|2021-12-21 12:25:00|5660.58|5660.58|5661.28|5661.28|5661.28|5661.28|5660.58|5660.58|0
1640089510000|2021-12-21 12:25:10|5661.77|5661.77|5661.77|5661.77|5661.77|5661.77|5661.77|5661.77|0
1640089530000|2021-12-21 12:25:30|5662.23|5662.23|5662.23|5662.23|5662.23|5662.23|5662.23|5662.23|0
1640089540000|2021-12-21 12:25:40|5662.51|5662.51|5662.51|5662.51|5662.51|5662.51|5662.51|5662.51|0
1640089550000|2021-12-21 12:25:50|5662.96|5662.96|5663.62|5663.62|5663.62|5663.62|5662.96|5662.96|0
1640089560000|2021-12-21 12:26:00|5663.83|5663.83|5664.9|5664.9|5664.93|5664.93|5663.83|5663.83|0
1640089570000|2021-12-21 12:26:10|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|5665.32|0
1640089580000|2021-12-21 12:26:20|5665.53|5665.53|5665.53|5665.53|5665.53|5665.53|5665.53|5665.53|0
1640089590000|2021-12-21 12:26:30|5664.87|5664.87|5665.26|5665.26|5665.32|5665.32|5664.87|5664.87|0
1640089610000|2021-12-21 12:26:50|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|5665.5|0
1640089620000|2021-12-21 12:27:00|5665.26|5665.26|5664.99|5664.99|5665.26|5665.26|5664.99|5664.99|0
1640089630000|2021-12-21 12:27:10|5664.71|5664.71|5664.21|5664.21|5664.71|5664.71|5664.21|5664.21|0
1640089640000|2021-12-21 12:27:20|5664|5664|5664.28|5664.28|5664.28|5664.28|5664|5664|0
1640089660000|2021-12-21 12:27:40|5663.56|5663.56|5663.56|5663.56|5663.56|5663.56|5663.56|5663.56|0
1640089670000|2021-12-21 12:27:50|5663.45|5663.45|5664.23|5664.23|5664.23|5664.23|5663.16|5663.16|0
1640089680000|2021-12-21 12:28:00|5664.47|5664.47|5664.19|5664.19|5664.47|5664.47|5664.19|5664.19|0
1640089690000|2021-12-21 12:28:10|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|5664.4|0
1640089700000|2021-12-21 12:28:20|5664.69|5664.69|5664.69|5664.69|5664.69|5664.69|5664.69|5664.69|0
1640089710000|2021-12-21 12:28:30|5664.93|5664.93|5664.93|5664.93|5664.93|5664.93|5664.93|5664.93|0
1640089720000|2021-12-21 12:28:40|5665.17|5665.17|5665.88|5665.88|5665.88|5665.88|5665.17|5665.17|0
1640089730000|2021-12-21 12:28:50|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|5666.45|0
1640089740000|2021-12-21 12:29:00|5666.73|5666.73|5666.73|5666.73|5666.73|5666.73|5666.73|5666.73|0
1640089770000|2021-12-21 12:29:30|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|5667.02|0
1640089790000|2021-12-21 12:29:50|5667.06|5667.06|5667.03|5667.03|5667.06|5667.06|5667.03|5667.03|0
1640089800000|2021-12-21 12:30:00|5667.51|5667.51|5667.73|5667.73|5667.73|5667.73|5667.51|5667.51|0
1640089810000|2021-12-21 12:30:10|5668.01|5668.01|5668.5|5668.5|5668.87|5668.87|5667.97|5667.97|0
1640089820000|2021-12-21 12:30:20|5668.26|5668.26|5668.26|5668.26|5668.26|5668.26|5668.26|5668.26|0
1640089840000|2021-12-21 12:30:40|5668.04|5668.04|5667.28|5667.28|5668.04|5668.04|5667.28|5667.28|0
1640089850000|2021-12-21 12:30:50|5667.07|5667.07|5666.78|5666.78|5667.07|5667.07|5666.78|5666.78|0
1640089860000|2021-12-21 12:31:00|5666.57|5666.57|5667.26|5667.26|5667.26|5667.26|5666.36|5666.36|0
1640089880000|2021-12-21 12:31:20|5666.57|5666.57|5667.33|5667.33|5667.33|5667.33|5666.57|5666.57|0
1640089890000|2021-12-21 12:31:30|5667.05|5667.05|5667.05|5667.05|5667.05|5667.05|5667.05|5667.05|0
1640089900000|2021-12-21 12:31:40|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|0
1640089910000|2021-12-21 12:31:50|5667.76|5667.76|5667.98|5667.98|5668|5668|5667.76|5667.76|0
1640089920000|2021-12-21 12:32:00|5667.74|5667.74|5667.74|5667.74|5667.74|5667.74|5667.74|5667.74|0
1640089930000|2021-12-21 12:32:10|5668.65|5668.65|5668.65|5668.65|5668.65|5668.65|5668.65|5668.65|0
1640089960000|2021-12-21 12:32:40|5668.17|5668.17|5667.95|5667.95|5668.17|5668.17|5667.95|5667.95|0
1640089970000|2021-12-21 12:32:50|5667.71|5667.71|5667.71|5667.71|5667.71|5667.71|5667.71|5667.71|0
1640089980000|2021-12-21 12:33:00|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|0
1640089990000|2021-12-21 12:33:10|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|0
1640090000000|2021-12-21 12:33:20|5668.27|5668.27|5668.27|5668.27|5668.27|5668.27|5668.27|5668.27|0
1640090030000|2021-12-21 12:33:50|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|0
1640090040000|2021-12-21 12:34:00|5668.45|5668.45|5667.74|5667.74|5668.45|5668.45|5667.74|5667.74|0
1640090050000|2021-12-21 12:34:10|5668.03|5668.03|5668.27|5668.27|5668.27|5668.27|5668.03|5668.03|0
1640090060000|2021-12-21 12:34:20|5668.69|5668.69|5668.21|5668.21|5668.69|5668.69|5668.21|5668.21|0
1640090080000|2021-12-21 12:34:40|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|5668.45|0
1640090100000|2021-12-21 12:35:00|5668.69|5668.69|5668.98|5668.98|5668.98|5668.98|5668.69|5668.69|0
1640090110000|2021-12-21 12:35:10|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|5668.69|0
1640090130000|2021-12-21 12:35:30|5668.98|5668.98|5668.98|5668.98|5668.98|5668.98|5668.98|5668.98|0
1640090140000|2021-12-21 12:35:40|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|0
1640090160000|2021-12-21 12:36:00|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|5669.05|0
1640090170000|2021-12-21 12:36:10|5669.34|5669.34|5668.77|5668.77|5669.34|5669.34|5668.77|5668.77|0
1640090190000|2021-12-21 12:36:30|5668.48|5668.48|5667.79|5667.79|5668.48|5668.48|5667.79|5667.79|0
1640090210000|2021-12-21 12:36:50|5667.57|5667.57|5667.05|5667.05|5667.57|5667.57|5667.05|5667.05|0
1640090260000|2021-12-21 12:37:40|5667.33|5667.33|5667.33|5667.33|5667.33|5667.33|5667.33|5667.33|0
1640090280000|2021-12-21 12:38:00|5667.55|5667.55|5667.55|5667.55|5667.83|5667.83|5667.55|5667.55|0
1640090290000|2021-12-21 12:38:10|5667.52|5667.52|5667.5|5667.5|5667.52|5667.52|5667.5|5667.5|0
1640090320000|2021-12-21 12:38:40|5667.29|5667.29|5667.29|5667.29|5667.29|5667.29|5667.29|5667.29|0
1640090330000|2021-12-21 12:38:50|5666.77|5666.77|5665.17|5665.17|5666.77|5666.77|5665.17|5665.17|0
1640090340000|2021-12-21 12:39:00|5665.46|5665.46|5665.23|5665.23|5665.46|5665.46|5665.23|5665.23|0
1640090350000|2021-12-21 12:39:10|5664.66|5664.66|5664.95|5664.95|5664.95|5664.95|5664.66|5664.66|0
1640090360000|2021-12-21 12:39:20|5664.45|5664.45|5664.87|5664.87|5664.87|5664.87|5664.45|5664.45|0
1640090380000|2021-12-21 12:39:40|5665.4|5665.4|5665.4|5665.4|5665.4|5665.4|5665.4|5665.4|0
1640090390000|2021-12-21 12:39:50|5665.11|5665.11|5664.9|5664.9|5665.11|5665.11|5664.9|5664.9|0
1640090400000|2021-12-21 12:40:00|5664.42|5664.42|5664.99|5664.99|5664.99|5664.99|5664.42|5664.42|0
1640090410000|2021-12-21 12:40:10|5666.14|5666.14|5666.17|5666.17|5666.17|5666.17|5666.14|5666.14|0
1640090440000|2021-12-21 12:40:40|5665.68|5665.68|5665.97|5665.97|5665.97|5665.97|5665.68|5665.68|0
1640090460000|2021-12-21 12:41:00|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|0
1640090480000|2021-12-21 12:41:20|5665.3|5665.3|5665.02|5665.02|5665.3|5665.3|5665.02|5665.02|0
1640090490000|2021-12-21 12:41:30|5664.78|5664.78|5664.04|5664.04|5664.78|5664.78|5664.04|5664.04|0
1640090500000|2021-12-21 12:41:40|5664.25|5664.25|5664.04|5664.04|5664.25|5664.25|5664.04|5664.04|0
1640090510000|2021-12-21 12:41:50|5665.19|5665.19|5665.47|5665.47|5665.47|5665.47|5665.19|5665.19|0
1640090530000|2021-12-21 12:42:10|5665.26|5665.26|5665.33|5665.33|5665.33|5665.33|5665.05|5665.05|0
1640090540000|2021-12-21 12:42:20|5665.76|5665.76|5665.33|5665.33|5665.76|5665.76|5665.33|5665.33|0
1640090560000|2021-12-21 12:42:40|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|5665.54|0
1640090570000|2021-12-21 12:42:50|5665.26|5665.26|5665.26|5665.26|5665.26|5665.26|5665.26|5665.26|0
1640090580000|2021-12-21 12:43:00|5665.5|5665.5|5666|5666|5666|5666|5665.5|5665.5|0
1640090590000|2021-12-21 12:43:10|5666.66|5666.66|5666.66|5666.66|5666.66|5666.66|5666.66|5666.66|0
1640090600000|2021-12-21 12:43:20|5666.03|5666.03|5666.03|5666.03|5666.03|5666.03|5666.03|5666.03|0
1640090620000|2021-12-21 12:43:40|5665.6|5665.6|5665.32|5665.32|5665.6|5665.6|5665.32|5665.32|0
1640090630000|2021-12-21 12:43:50|5665.6|5665.6|5664.4|5664.4|5665.6|5665.6|5664.4|5664.4|0
1640090640000|2021-12-21 12:44:00|5663.97|5663.97|5663.97|5663.97|5663.97|5663.97|5663.97|5663.97|0
1640090650000|2021-12-21 12:44:10|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|0
1640090670000|2021-12-21 12:44:30|5664.2|5664.2|5664.84|5664.84|5664.84|5664.84|5664.2|5664.2|0
1640090680000|2021-12-21 12:44:40|5664.63|5664.63|5664.61|5664.61|5664.63|5664.63|5664.61|5664.61|0
1640090690000|2021-12-21 12:44:50|5664.57|5664.57|5664.54|5664.54|5664.57|5664.57|5664.54|5664.54|0
1640090720000|2021-12-21 12:45:20|5664.11|5664.11|5664.11|5664.11|5664.11|5664.11|5664.11|5664.11|0
1640090760000|2021-12-21 12:46:00|5664.09|5664.09|5663.84|5663.84|5664.09|5664.09|5663.84|5663.84|0
1640090770000|2021-12-21 12:46:10|5664.51|5664.51|5666.56|5666.56|5666.56|5666.56|5664.51|5664.51|0
1640090790000|2021-12-21 12:46:30|5666.8|5666.8|5666.8|5666.8|5666.8|5666.8|5666.8|5666.8|0
1640090800000|2021-12-21 12:46:40|5666.78|5666.78|5666.54|5666.54|5666.78|5666.78|5666.54|5666.54|0
1640090810000|2021-12-21 12:46:50|5666.55|5666.55|5666.31|5666.31|5666.55|5666.55|5666.31|5666.31|0
1640090820000|2021-12-21 12:47:00|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|5666.6|0
1640090830000|2021-12-21 12:47:10|5666.63|5666.63|5667.99|5667.99|5667.99|5667.99|5666.63|5666.63|0
1640090840000|2021-12-21 12:47:20|5667.97|5667.97|5668.67|5668.67|5668.67|5668.67|5667.97|5667.97|0
1640090850000|2021-12-21 12:47:30|5668.14|5668.14|5667.93|5667.93|5668.21|5668.21|5667.93|5667.93|0
1640090860000|2021-12-21 12:47:40|5667.64|5667.64|5667.93|5667.93|5667.93|5667.93|5667.64|5667.64|0
1640090870000|2021-12-21 12:47:50|5667.69|5667.69|5667.48|5667.48|5667.69|5667.69|5667.48|5667.48|0
1640090880000|2021-12-21 12:48:00|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|0
1640090900000|2021-12-21 12:48:20|5666.94|5666.94|5666.73|5666.73|5666.94|5666.94|5666.73|5666.73|0
1640090910000|2021-12-21 12:48:30|5666.16|5666.16|5665.92|5665.92|5666.16|5666.16|5665.87|5665.87|0
1640090960000|2021-12-21 12:49:20|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|0
1640090970000|2021-12-21 12:49:30|5665.72|5665.72|5665.55|5665.55|5665.76|5665.76|5665.55|5665.55|0
1640090990000|2021-12-21 12:49:50|5665.26|5665.26|5664.98|5664.98|5665.26|5665.26|5664.98|5664.98|0
1640091000000|2021-12-21 12:50:00|5665.19|5665.19|5665.19|5665.19|5665.19|5665.19|5665.19|5665.19|0
1640091010000|2021-12-21 12:50:10|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|0
1640091020000|2021-12-21 12:50:20|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|5666.21|0
1640091030000|2021-12-21 12:50:30|5666.66|5666.66|5666.4|5666.4|5666.88|5666.88|5666.4|5666.4|0
1640091050000|2021-12-21 12:50:50|5666.68|5666.68|5666.47|5666.47|5666.68|5666.68|5666.47|5666.47|0
1640091060000|2021-12-21 12:51:00|5666.18|5666.18|5665.47|5665.47|5666.18|5666.18|5665.47|5665.47|0
1640091070000|2021-12-21 12:51:10|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|5665.76|0
1640091080000|2021-12-21 12:51:20|5666.04|5666.04|5666.71|5666.71|5666.71|5666.71|5666.04|5666.04|0
1640091090000|2021-12-21 12:51:30|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|0
1640091110000|2021-12-21 12:51:50|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|0
1640091130000|2021-12-21 12:52:10|5667.26|5667.26|5667.35|5667.35|5667.35|5667.35|5667.26|5667.26|0
1640091140000|2021-12-21 12:52:20|5667.1|5667.1|5666.52|5666.52|5667.1|5667.1|5666.52|5666.52|0
1640091160000|2021-12-21 12:52:40|5667|5667|5667|5667|5667|5667|5667|5667|0
1640091170000|2021-12-21 12:52:50|5666.72|5666.72|5666.7|5666.7|5666.72|5666.72|5666.7|5666.7|0
1640091180000|2021-12-21 12:53:00|5666.91|5666.91|5668.18|5668.18|5668.18|5668.18|5666.91|5666.91|0
1640091190000|2021-12-21 12:53:10|5668.42|5668.42|5668.42|5668.42|5668.42|5668.42|5668.42|5668.42|0
1640091200000|2021-12-21 12:53:20|5668.63|5668.63|5668.39|5668.39|5668.63|5668.63|5668.39|5668.39|0
1640091210000|2021-12-21 12:53:30|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|5668.46|0
1640091220000|2021-12-21 12:53:40|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|5668.96|0
1640091240000|2021-12-21 12:54:00|5668.67|5668.67|5668.67|5668.67|5668.67|5668.67|5668.67|5668.67|0
1640091250000|2021-12-21 12:54:10|5668.39|5668.39|5668.39|5668.39|5668.39|5668.39|5668.39|5668.39|0
1640091270000|2021-12-21 12:54:30|5667.96|5667.96|5668.82|5668.82|5668.82|5668.82|5667.96|5667.96|0
1640091300000|2021-12-21 12:55:00|5669.1|5669.1|5669.1|5669.1|5669.1|5669.1|5669.1|5669.1|0
1640091320000|2021-12-21 12:55:20|5669.39|5669.39|5669.36|5669.36|5669.39|5669.39|5669.36|5669.36|0
1640091340000|2021-12-21 12:55:40|5669.38|5669.38|5669.38|5669.38|5669.38|5669.38|5669.38|5669.38|0
1640091350000|2021-12-21 12:55:50|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|5669.66|0
1640091360000|2021-12-21 12:56:00|5669.42|5669.42|5668.19|5668.19|5669.42|5669.42|5668.19|5668.19|0
1640091380000|2021-12-21 12:56:20|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|0
1640091400000|2021-12-21 12:56:40|5667.93|5667.93|5667.36|5667.36|5667.93|5667.93|5667.36|5667.36|0
1640091410000|2021-12-21 12:56:50|5667.14|5667.14|5667.14|5667.14|5667.14|5667.14|5667.14|5667.14|0
1640091420000|2021-12-21 12:57:00|5667.43|5667.43|5667.43|5667.43|5667.43|5667.43|5667.43|5667.43|0
1640091430000|2021-12-21 12:57:10|5667.5|5667.5|5667.02|5667.02|5667.5|5667.5|5667.02|5667.02|0
1640091490000|2021-12-21 12:58:10|5667.26|5667.26|5668|5668|5668|5668|5667.26|5667.26|0
1640091500000|2021-12-21 12:58:20|5668.57|5668.57|5668.57|5668.57|5668.57|5668.57|5668.57|5668.57|0
1640091510000|2021-12-21 12:58:30|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|0
1640091520000|2021-12-21 12:58:40|5668.5|5668.5|5668.5|5668.5|5668.5|5668.5|5668.5|5668.5|0
1640091550000|2021-12-21 12:59:10|5668.28|5668.28|5667.79|5667.79|5668.28|5668.28|5667.79|5667.79|0
1640091560000|2021-12-21 12:59:20|5667.68|5667.68|5667.7|5667.7|5667.7|5667.7|5667.68|5667.68|0
1640091570000|2021-12-21 12:59:30|5667.46|5667.46|5667.46|5667.46|5667.46|5667.46|5667.46|5667.46|0
1640091580000|2021-12-21 12:59:40|5667.68|5667.68|5668.49|5668.49|5668.49|5668.49|5667.68|5667.68|0
1640091590000|2021-12-21 12:59:50|5668.52|5668.52|5668.81|5668.81|5668.81|5668.81|5668.52|5668.52|0
1640091600000|2021-12-21 13:00:00|5669.23|5669.23|5667.28|5667.28|5669.23|5669.23|5667.28|5667.28|0
1640091610000|2021-12-21 13:00:10|5667|5667|5667|5667|5667|5667|5667|5667|0
1640091630000|2021-12-21 13:00:30|5666.98|5666.98|5666.98|5666.98|5666.98|5666.98|5666.98|5666.98|0
1640091640000|2021-12-21 13:00:40|5667.27|5667.27|5666.64|5666.64|5667.27|5667.27|5666.64|5666.64|0
1640091650000|2021-12-21 13:00:50|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|5666.35|0
1640091660000|2021-12-21 13:01:00|5666.34|5666.34|5666.13|5666.13|5666.34|5666.34|5666.13|5666.13|0
1640091670000|2021-12-21 13:01:10|5665.84|5665.84|5666.13|5666.13|5666.13|5666.13|5665.84|5665.84|0
1640091680000|2021-12-21 13:01:20|5665.92|5665.92|5665.92|5665.92|5665.92|5665.92|5665.92|5665.92|0
1640091690000|2021-12-21 13:01:30|5664.74|5664.74|5664.46|5664.46|5664.74|5664.74|5664.46|5664.46|0
1640091710000|2021-12-21 13:01:50|5665.36|5665.36|5665.65|5665.65|5665.65|5665.65|5665.36|5665.36|0
1640091720000|2021-12-21 13:02:00|5665.93|5665.93|5666.84|5666.84|5666.84|5666.84|5665.93|5665.93|0
1640091740000|2021-12-21 13:02:20|5667.08|5667.08|5667.36|5667.36|5667.51|5667.51|5667.08|5667.08|0
1640091760000|2021-12-21 13:02:40|5667.15|5667.15|5668.01|5668.01|5668.01|5668.01|5667.15|5667.15|0
1640091770000|2021-12-21 13:02:50|5668.43|5668.43|5668.43|5668.43|5668.43|5668.43|5668.43|5668.43|0
1640091780000|2021-12-21 13:03:00|5668.89|5668.89|5669.74|5669.74|5669.74|5669.74|5668.89|5668.89|0
1640091790000|2021-12-21 13:03:10|5670.65|5670.65|5670.65|5670.65|5670.65|5670.65|5670.65|5670.65|0
1640091800000|2021-12-21 13:03:20|5671.15|5671.15|5671.44|5671.44|5672.02|5672.02|5671.15|5671.15|0
1640091810000|2021-12-21 13:03:30|5671.23|5671.23|5671.44|5671.44|5671.44|5671.44|5671.23|5671.23|0
1640091820000|2021-12-21 13:03:40|5672.3|5672.3|5672.26|5672.26|5672.54|5672.54|5672.26|5672.26|0
1640091830000|2021-12-21 13:03:50|5671.77|5671.77|5671.49|5671.49|5671.77|5671.77|5671.49|5671.49|0
1640091840000|2021-12-21 13:04:00|5671.2|5671.2|5671.2|5671.2|5671.2|5671.2|5671.2|5671.2|0
1640091850000|2021-12-21 13:04:10|5671.49|5671.49|5673.56|5673.56|5673.56|5673.56|5671.49|5671.49|0
1640091880000|2021-12-21 13:04:40|5673.54|5673.54|5675.25|5675.25|5675.25|5675.25|5673.54|5673.54|0
1640091900000|2021-12-21 13:05:00|5675.47|5675.47|5676.23|5676.23|5676.23|5676.23|5675.47|5675.47|0
1640091910000|2021-12-21 13:05:10|5676.26|5676.26|5677.46|5677.46|5677.46|5677.46|5676.26|5676.26|0
1640091920000|2021-12-21 13:05:20|5677.7|5677.7|5676.84|5676.84|5677.7|5677.7|5676.84|5676.84|0
1640091950000|2021-12-21 13:05:50|5676.38|5676.38|5676.95|5676.95|5676.95|5676.95|5676.38|5676.38|0
1640091960000|2021-12-21 13:06:00|5677.38|5677.38|5677.42|5677.42|5677.9|5677.9|5677.38|5677.38|0
1640091970000|2021-12-21 13:06:10|5677.9|5677.9|5677.85|5677.85|5677.9|5677.9|5677.85|5677.85|0
1640091980000|2021-12-21 13:06:20|5677.39|5677.39|5677.1|5677.1|5677.39|5677.39|5677.1|5677.1|0
1640091990000|2021-12-21 13:06:30|5677.09|5677.09|5675|5675|5677.1|5677.1|5675|5675|0
1640092000000|2021-12-21 13:06:40|5674.98|5674.98|5674.71|5674.71|5674.98|5674.98|5674.71|5674.71|0
1640092010000|2021-12-21 13:06:50|5675.22|5675.22|5675.22|5675.22|5675.22|5675.22|5675.22|5675.22|0
1640092020000|2021-12-21 13:07:00|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|0
1640092030000|2021-12-21 13:07:10|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|0
1640092040000|2021-12-21 13:07:20|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|5675.36|0
1640092050000|2021-12-21 13:07:30|5675.26|5675.26|5673.78|5673.78|5675.26|5675.26|5673.78|5673.78|0
1640092060000|2021-12-21 13:07:40|5673.73|5673.73|5673.69|5673.69|5673.73|5673.73|5673.69|5673.69|0
1640092070000|2021-12-21 13:07:50|5673.98|5673.98|5673.69|5673.69|5673.98|5673.98|5673.41|5673.41|0
1640092080000|2021-12-21 13:08:00|5673.76|5673.76|5673.05|5673.05|5673.76|5673.76|5673.05|5673.05|0
1640092090000|2021-12-21 13:08:10|5672.84|5672.84|5672.3|5672.3|5672.84|5672.84|5672.3|5672.3|0
1640092110000|2021-12-21 13:08:30|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|0
1640092120000|2021-12-21 13:08:40|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|5672.5|0
1640092130000|2021-12-21 13:08:50|5672.45|5672.45|5672.17|5672.17|5672.45|5672.45|5672.17|5672.17|0
1640092140000|2021-12-21 13:09:00|5672.45|5672.45|5671.76|5671.76|5672.45|5672.45|5671.76|5671.76|0
1640092160000|2021-12-21 13:09:20|5671.71|5671.71|5671.71|5671.71|5671.71|5671.71|5671.71|5671.71|0
1640092180000|2021-12-21 13:09:40|5671.14|5671.14|5669.97|5669.97|5671.14|5671.14|5669.97|5669.97|0
1640092190000|2021-12-21 13:09:50|5669.89|5669.89|5669.51|5669.51|5669.89|5669.89|5668.98|5668.98|0
1640092200000|2021-12-21 13:10:00|5670.08|5670.08|5669.26|5669.26|5670.11|5670.11|5669.26|5669.26|0
1640092210000|2021-12-21 13:10:10|5669.18|5669.18|5668.21|5668.21|5669.18|5669.18|5668.21|5668.21|0
1640092230000|2021-12-21 13:10:30|5667.93|5667.93|5668.13|5668.13|5668.61|5668.61|5667.75|5667.75|0
1640092240000|2021-12-21 13:10:40|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|5668.11|0
1640092290000|2021-12-21 13:11:30|5667.83|5667.83|5667.83|5667.83|5667.83|5667.83|5667.83|5667.83|0
1640092320000|2021-12-21 13:12:00|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|0
1640092330000|2021-12-21 13:12:10|5667.26|5667.26|5667.69|5667.69|5667.69|5667.69|5667.26|5667.26|0
1640092340000|2021-12-21 13:12:20|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|0
1640092350000|2021-12-21 13:12:30|5667.61|5667.61|5667.33|5667.33|5668.04|5668.04|5667.31|5667.31|0
1640092360000|2021-12-21 13:12:40|5666.91|5666.91|5666.91|5666.91|5666.91|5666.91|5666.91|5666.91|0
1640092370000|2021-12-21 13:12:50|5667.39|5667.39|5667.2|5667.2|5667.68|5667.68|5667.2|5667.2|0
1640092380000|2021-12-21 13:13:00|5666.91|5666.91|5666.91|5666.91|5666.91|5666.91|5666.91|5666.91|0
1640092390000|2021-12-21 13:13:10|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|5667.2|0
1640092400000|2021-12-21 13:13:20|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|0
1640092420000|2021-12-21 13:13:40|5668.64|5668.64|5669.41|5669.41|5669.41|5669.41|5668.64|5668.64|0
1640092430000|2021-12-21 13:13:50|5670.34|5670.34|5670.13|5670.13|5670.34|5670.34|5670.1|5670.1|0
1640092440000|2021-12-21 13:14:00|5669.89|5669.89|5669.84|5669.84|5669.89|5669.89|5669.84|5669.84|0
1640092470000|2021-12-21 13:14:30|5670.05|5670.05|5670.34|5670.34|5670.34|5670.34|5670.05|5670.05|0
1640092480000|2021-12-21 13:14:40|5671.03|5671.03|5671.32|5671.32|5671.32|5671.32|5671.03|5671.03|0
1640092490000|2021-12-21 13:14:50|5671.1|5671.1|5671.32|5671.32|5671.32|5671.32|5671.1|5671.1|0
1640092520000|2021-12-21 13:15:20|5671.6|5671.6|5671.32|5671.32|5671.6|5671.6|5671.32|5671.32|0
1640092530000|2021-12-21 13:15:30|5671.03|5671.03|5670.38|5670.38|5671.03|5671.03|5670.38|5670.38|0
1640092540000|2021-12-21 13:15:40|5670.59|5670.59|5670.59|5670.59|5670.59|5670.59|5670.59|5670.59|0
1640092560000|2021-12-21 13:16:00|5670.83|5670.83|5671.54|5671.54|5671.54|5671.54|5670.83|5670.83|0
1640092570000|2021-12-21 13:16:10|5671.55|5671.55|5671.55|5671.55|5671.55|5671.55|5671.55|5671.55|0
1640092580000|2021-12-21 13:16:20|5672.49|5672.49|5671.39|5671.39|5672.49|5672.49|5671.11|5671.11|0
1640092590000|2021-12-21 13:16:30|5670.82|5670.82|5671.68|5671.68|5671.68|5671.68|5670.82|5670.82|0
1640092600000|2021-12-21 13:16:40|5672.16|5672.16|5672.66|5672.66|5673.23|5673.23|5672.16|5672.16|0
1640092610000|2021-12-21 13:16:50|5672.87|5672.87|5672.87|5672.87|5672.87|5672.87|5672.87|5672.87|0
1640092620000|2021-12-21 13:17:00|5672.63|5672.63|5673.11|5673.11|5673.11|5673.11|5672.63|5672.63|0
1640092640000|2021-12-21 13:17:20|5673.32|5673.32|5674.35|5674.35|5674.35|5674.35|5673.32|5673.32|0
1640092650000|2021-12-21 13:17:30|5674.63|5674.63|5673.78|5673.78|5674.63|5674.63|5672.92|5672.92|0
1640092670000|2021-12-21 13:17:50|5673.76|5673.76|5674.05|5674.05|5674.33|5674.33|5673.76|5673.76|0
1640092680000|2021-12-21 13:18:00|5673.48|5673.48|5672.22|5672.22|5673.48|5673.48|5671.36|5671.36|0
1640092690000|2021-12-21 13:18:10|5672.3|5672.3|5673.18|5673.18|5673.18|5673.18|5672.3|5672.3|0
1640092700000|2021-12-21 13:18:20|5673.46|5673.46|5672.11|5672.11|5673.46|5673.46|5672.11|5672.11|0
1640092710000|2021-12-21 13:18:30|5671.63|5671.63|5672.68|5672.68|5672.68|5672.68|5671.63|5671.63|0
1640092720000|2021-12-21 13:18:40|5673.11|5673.11|5673.59|5673.59|5673.59|5673.59|5673.11|5673.11|0
1640092730000|2021-12-21 13:18:50|5673.87|5673.87|5674.37|5674.37|5674.68|5674.68|5673.84|5673.84|0
1640092750000|2021-12-21 13:19:10|5674.85|5674.85|5674.57|5674.57|5674.85|5674.85|5674.28|5674.28|0
1640092760000|2021-12-21 13:19:20|5673.84|5673.84|5673.13|5673.13|5673.84|5673.84|5672.99|5672.99|0
1640092770000|2021-12-21 13:19:30|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|5672.87|5672.87|0
1640092780000|2021-12-21 13:19:40|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|5673.06|0
1640092790000|2021-12-21 13:19:50|5673.27|5673.27|5673.27|5673.27|5673.27|5673.27|5673.27|5673.27|0
1640092800000|2021-12-21 13:20:00|5673.51|5673.51|5672.66|5672.66|5673.51|5673.51|5672.66|5672.66|0
1640092810000|2021-12-21 13:20:10|5672.44|5672.44|5672.44|5672.44|5672.44|5672.44|5672.44|5672.44|0
1640092830000|2021-12-21 13:20:30|5672.02|5672.02|5671.73|5671.73|5672.02|5672.02|5671.73|5671.73|0
1640092850000|2021-12-21 13:20:50|5671.72|5671.72|5671.99|5671.99|5671.99|5671.99|5671.7|5671.7|0
1640092860000|2021-12-21 13:21:00|5672.27|5672.27|5671.59|5671.59|5672.31|5672.31|5671.59|5671.59|0
1640092870000|2021-12-21 13:21:10|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|5671.87|0
1640092880000|2021-12-21 13:21:20|5671.59|5671.59|5671.3|5671.3|5671.59|5671.59|5671.3|5671.3|0
1640092890000|2021-12-21 13:21:30|5671.09|5671.09|5671.09|5671.09|5671.09|5671.09|5670.8|5670.8|0
1640092900000|2021-12-21 13:21:40|5671.37|5671.37|5670.94|5670.94|5671.66|5671.66|5670.94|5670.94|0
1640092910000|2021-12-21 13:21:50|5671.18|5671.18|5671.18|5671.18|5671.18|5671.18|5671.18|5671.18|0
1640092920000|2021-12-21 13:22:00|5671.46|5671.46|5671.46|5671.46|5671.46|5671.46|5671.46|5671.46|0
1640092930000|2021-12-21 13:22:10|5671.89|5671.89|5671.89|5671.89|5671.89|5671.89|5671.89|5671.89|0
1640092940000|2021-12-21 13:22:20|5672.13|5672.13|5672.37|5672.37|5672.37|5672.37|5672.13|5672.13|0
1640092950000|2021-12-21 13:22:30|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|0
1640092960000|2021-12-21 13:22:40|5672.24|5672.24|5671.13|5671.13|5672.24|5672.24|5671.13|5671.13|0
1640092970000|2021-12-21 13:22:50|5670.92|5670.92|5670.92|5670.92|5670.92|5670.92|5670.92|5670.92|0
1640092980000|2021-12-21 13:23:00|5670.87|5670.87|5670.87|5670.87|5670.87|5670.87|5670.87|5670.87|0
1640092990000|2021-12-21 13:23:10|5671.16|5671.16|5671.13|5671.13|5671.16|5671.16|5671.13|5671.13|0
1640093010000|2021-12-21 13:23:30|5671.41|5671.41|5671.14|5671.14|5671.41|5671.41|5671.13|5671.13|0
1640093020000|2021-12-21 13:23:40|5670.66|5670.66|5670.58|5670.58|5670.87|5670.87|5670.58|5670.58|0
1640093030000|2021-12-21 13:23:50|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|0
1640093040000|2021-12-21 13:24:00|5670.53|5670.53|5671.27|5671.27|5671.27|5671.27|5670.53|5670.53|0
1640093080000|2021-12-21 13:24:40|5671.24|5671.24|5671.24|5671.24|5671.24|5671.24|5671.24|5671.24|0
1640093090000|2021-12-21 13:24:50|5671.52|5671.52|5671.69|5671.69|5671.98|5671.98|5671.41|5671.41|0
1640093100000|2021-12-21 13:25:00|5671.9|5671.9|5672.14|5672.14|5672.43|5672.43|5671.9|5671.9|0
1640093120000|2021-12-21 13:25:20|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|5672.39|0
1640093130000|2021-12-21 13:25:30|5672.32|5672.32|5672.56|5672.56|5672.56|5672.56|5672.32|5672.32|0
1640093140000|2021-12-21 13:25:40|5672.59|5672.59|5673.91|5673.91|5673.91|5673.91|5672.57|5672.57|0
1640093150000|2021-12-21 13:25:50|5674.76|5674.76|5674.97|5674.97|5674.97|5674.97|5674.76|5674.76|0
1640093160000|2021-12-21 13:26:00|5675.21|5675.21|5675.74|5675.74|5675.74|5675.74|5675.21|5675.21|0
1640093170000|2021-12-21 13:26:10|5675.76|5675.76|5675.76|5675.76|5675.79|5675.79|5675.76|5675.76|0
1640093180000|2021-12-21 13:26:20|5675.74|5675.74|5675.27|5675.27|5675.74|5675.74|5675.27|5675.27|0
1640093190000|2021-12-21 13:26:30|5675.48|5675.48|5675.51|5675.51|5675.51|5675.51|5675.48|5675.48|0
1640093200000|2021-12-21 13:26:40|5675.49|5675.49|5675.71|5675.71|5675.71|5675.71|5675.49|5675.49|0
1640093210000|2021-12-21 13:26:50|5675.69|5675.69|5675.68|5675.68|5675.69|5675.69|5675.68|5675.68|0
1640093220000|2021-12-21 13:27:00|5675.92|5675.92|5676.77|5676.77|5677.04|5677.04|5675.92|5675.92|0
1640093240000|2021-12-21 13:27:20|5677.23|5677.23|5677.23|5677.23|5677.8|5677.8|5677.23|5677.23|0
1640093250000|2021-12-21 13:27:30|5677.21|5677.21|5677.21|5677.21|5677.21|5677.21|5677.21|5677.21|0
1640093260000|2021-12-21 13:27:40|5677.42|5677.42|5677.71|5677.71|5677.71|5677.71|5677.42|5677.42|0
1640093290000|2021-12-21 13:28:10|5677.42|5677.42|5677.71|5677.71|5677.71|5677.71|5677.42|5677.42|0
1640093300000|2021-12-21 13:28:20|5678.28|5678.28|5679.21|5679.21|5679.21|5679.21|5678.28|5678.28|0
1640093310000|2021-12-21 13:28:30|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|0
1640093320000|2021-12-21 13:28:40|5678.93|5678.93|5678.91|5678.91|5678.93|5678.93|5678.91|5678.91|0
1640093360000|2021-12-21 13:29:20|5678.89|5678.89|5678.97|5678.97|5678.97|5678.97|5678.89|5678.89|0
1640093370000|2021-12-21 13:29:30|5678.94|5678.94|5678.94|5678.94|5678.94|5678.94|5678.94|5678.94|0
1640093380000|2021-12-21 13:29:40|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|0
1640093400000|2021-12-21 13:30:00|5678.19|5678.19|5678.72|5678.72|5678.72|5678.72|5677.31|5677.31|0
1640093410000|2021-12-21 13:30:10|5678.68|5678.68|5678.89|5678.89|5678.89|5678.89|5678.66|5678.66|0
1640093420000|2021-12-21 13:30:20|5679.17|5679.17|5678.96|5678.96|5679.17|5679.17|5678.96|5678.96|0
1640093430000|2021-12-21 13:30:30|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|5678.91|0
1640093440000|2021-12-21 13:30:40|5678.01|5678.01|5676.67|5676.67|5678.01|5678.01|5676.67|5676.67|0
1640093450000|2021-12-21 13:30:50|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|0
1640093460000|2021-12-21 13:31:00|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|5676.88|0
1640093470000|2021-12-21 13:31:10|5677.31|5677.31|5677.31|5677.31|5677.31|5677.31|5677.31|5677.31|0
1640093490000|2021-12-21 13:31:30|5677.28|5677.28|5677|5677|5677.28|5677.28|5676.71|5676.71|0
1640093500000|2021-12-21 13:31:40|5676.57|5676.57|5676.57|5676.57|5676.57|5676.57|5676.57|5676.57|0
1640093510000|2021-12-21 13:31:50|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|5676.36|0
1640093520000|2021-12-21 13:32:00|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|0
1640093530000|2021-12-21 13:32:10|5676.05|5676.05|5675.53|5675.53|5676.05|5676.05|5675.53|5675.53|0
1640093540000|2021-12-21 13:32:20|5675.1|5675.1|5673.91|5673.91|5675.1|5675.1|5673.91|5673.91|0
1640093550000|2021-12-21 13:32:30|5674.55|5674.55|5674.38|5674.38|5674.55|5674.55|5674.34|5674.34|0
1640093560000|2021-12-21 13:32:40|5674.35|5674.35|5674.79|5674.79|5674.8|5674.8|5674.35|5674.35|0
1640093570000|2021-12-21 13:32:50|5674.74|5674.74|5674.78|5674.78|5674.78|5674.78|5674.74|5674.74|0
1640093580000|2021-12-21 13:33:00|5674.73|5674.73|5674.72|5674.72|5674.73|5674.73|5674.72|5674.72|0
1640093590000|2021-12-21 13:33:10|5674.79|5674.79|5674.99|5674.99|5675.01|5675.01|5674.79|5674.79|0
1640093610000|2021-12-21 13:33:30|5675.49|5675.49|5676.26|5676.26|5676.26|5676.26|5675.49|5675.49|0
1640093620000|2021-12-21 13:33:40|5676.23|5676.23|5676.23|5676.23|5676.23|5676.23|5676.23|5676.23|0
1640093660000|2021-12-21 13:34:20|5676.12|5676.12|5676.32|5676.32|5676.33|5676.33|5676.12|5676.12|0
1640093670000|2021-12-21 13:34:30|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|5676.11|0
1640093690000|2021-12-21 13:34:50|5675.89|5675.89|5675.2|5675.2|5675.89|5675.89|5675.2|5675.2|0
1640093700000|2021-12-21 13:35:00|5674.61|5674.61|5673.62|5673.62|5674.61|5674.61|5673.62|5673.62|0
1640093710000|2021-12-21 13:35:10|5673.14|5673.14|5672.87|5672.87|5673.14|5673.14|5672.87|5672.87|0
1640093720000|2021-12-21 13:35:20|5672.86|5672.86|5672.86|5672.86|5672.86|5672.86|5672.86|5672.86|0
1640093740000|2021-12-21 13:35:40|5672.65|5672.65|5672.65|5672.65|5672.65|5672.65|5672.65|5672.65|0
1640093750000|2021-12-21 13:35:50|5673.17|5673.17|5673.46|5673.46|5673.46|5673.46|5673.17|5673.17|0
1640093760000|2021-12-21 13:36:00|5673.67|5673.67|5674.96|5674.96|5676.39|5676.39|5673.67|5673.67|0
1640093770000|2021-12-21 13:36:10|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|5674.89|0
1640093790000|2021-12-21 13:36:30|5674.41|5674.41|5672.86|5672.86|5674.41|5674.41|5672.86|5672.86|0
1640093800000|2021-12-21 13:36:40|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|5672.29|0
1640093820000|2021-12-21 13:37:00|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|0
1640093830000|2021-12-21 13:37:10|5672.98|5672.98|5673.6|5673.6|5673.63|5673.63|5672.98|5672.98|0
1640093850000|2021-12-21 13:37:30|5673.36|5673.36|5673.84|5673.84|5673.84|5673.84|5673.36|5673.36|0
1640093860000|2021-12-21 13:37:40|5674.91|5674.91|5675.55|5675.55|5675.55|5675.55|5674.91|5674.91|0
1640093870000|2021-12-21 13:37:50|5675.97|5675.97|5676.45|5676.45|5676.45|5676.45|5675.97|5675.97|0
1640093880000|2021-12-21 13:38:00|5676.51|5676.51|5675.77|5675.77|5676.51|5676.51|5675.77|5675.77|0
1640093890000|2021-12-21 13:38:10|5675.74|5675.74|5675.72|5675.72|5675.74|5675.74|5675.72|5675.72|0
1640093910000|2021-12-21 13:38:30|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|5675.69|0
1640093920000|2021-12-21 13:38:40|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|5676.43|0
1640093930000|2021-12-21 13:38:50|5676.48|5676.48|5676.66|5676.66|5676.66|5676.66|5676.45|5676.45|0
1640093940000|2021-12-21 13:39:00|5677.18|5677.18|5677.41|5677.41|5677.48|5677.48|5677.18|5677.18|0
1640093950000|2021-12-21 13:39:10|5677.39|5677.39|5677.8|5677.8|5677.8|5677.8|5677.39|5677.39|0
1640093960000|2021-12-21 13:39:20|5678.01|5678.01|5678.58|5678.58|5678.58|5678.58|5678.01|5678.01|0
1640093970000|2021-12-21 13:39:30|5679.75|5679.75|5678.78|5678.78|5679.75|5679.75|5678.78|5678.78|0
1640093980000|2021-12-21 13:39:40|5678.54|5678.54|5678.11|5678.11|5678.54|5678.54|5678.11|5678.11|0
1640093990000|2021-12-21 13:39:50|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|5678.12|0
1640094000000|2021-12-21 13:40:00|5678.04|5678.04|5678.82|5678.82|5679.03|5679.03|5678.04|5678.04|0
1640094010000|2021-12-21 13:40:10|5678.25|5678.25|5678.52|5678.52|5678.53|5678.53|5678.25|5678.25|0
1640094020000|2021-12-21 13:40:20|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|5678.49|0
1640094030000|2021-12-21 13:40:30|5678.21|5678.21|5678.18|5678.18|5678.21|5678.21|5678.18|5678.18|0
1640094040000|2021-12-21 13:40:40|5678.42|5678.42|5678.71|5678.71|5678.71|5678.71|5678.42|5678.42|0
1640094050000|2021-12-21 13:40:50|5678.47|5678.47|5678.18|5678.18|5678.47|5678.47|5678.18|5678.18|0
1640094070000|2021-12-21 13:41:10|5678.75|5678.75|5678.97|5678.97|5678.97|5678.97|5678.75|5678.75|0
1640094080000|2021-12-21 13:41:20|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|5678.96|0
1640094090000|2021-12-21 13:41:30|5678.94|5678.94|5678.96|5678.96|5678.96|5678.96|5678.93|5678.93|0
1640094100000|2021-12-21 13:41:40|5679.44|5679.44|5679.45|5679.45|5679.45|5679.45|5679.44|5679.44|0
1640094110000|2021-12-21 13:41:50|5678.6|5678.6|5678.88|5678.88|5678.88|5678.88|5678.6|5678.6|0
1640094120000|2021-12-21 13:42:00|5678.6|5678.6|5678.36|5678.36|5678.6|5678.6|5678.36|5678.36|0
1640094130000|2021-12-21 13:42:10|5678.64|5678.64|5677.95|5677.95|5678.64|5678.64|5677.95|5677.95|0
1640094140000|2021-12-21 13:42:20|5677.66|5677.66|5677.45|5677.45|5677.66|5677.66|5677.45|5677.45|0
1640094150000|2021-12-21 13:42:30|5677.74|5677.74|5678.13|5678.13|5678.16|5678.16|5677.74|5677.74|0
1640094160000|2021-12-21 13:42:40|5678.37|5678.37|5678.36|5678.36|5678.37|5678.37|5678.36|5678.36|0
1640094180000|2021-12-21 13:43:00|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|5678.38|0
1640094210000|2021-12-21 13:43:30|5678.1|5678.1|5678.36|5678.36|5678.38|5678.38|5678.1|5678.1|0
1640094220000|2021-12-21 13:43:40|5677.9|5677.9|5677.89|5677.89|5677.9|5677.9|5677.62|5677.62|0
1640094230000|2021-12-21 13:43:50|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1640094240000|2021-12-21 13:44:00|5677.55|5677.55|5677.13|5677.13|5677.55|5677.55|5677.13|5677.13|0
1640094250000|2021-12-21 13:44:10|5676.6|5676.6|5673.62|5673.62|5676.6|5676.6|5673.62|5673.62|0
1640094260000|2021-12-21 13:44:20|5673.65|5673.65|5674.22|5674.22|5674.22|5674.22|5673.65|5673.65|0
1640094280000|2021-12-21 13:44:40|5676.12|5676.12|5676.71|5676.71|5676.71|5676.71|5676.12|5676.12|0
1640094290000|2021-12-21 13:44:50|5676.14|5676.14|5676.14|5676.14|5676.14|5676.14|5676.14|5676.14|0
1640094300000|2021-12-21 13:45:00|5675.86|5675.86|5675.83|5675.83|5675.86|5675.86|5675.81|5675.81|0
1640094310000|2021-12-21 13:45:10|5676.85|5676.85|5677.77|5677.77|5677.88|5677.88|5676.85|5676.85|0
1640094320000|2021-12-21 13:45:20|5678.06|5678.06|5678.14|5678.14|5678.14|5678.14|5678.06|5678.06|0
1640094330000|2021-12-21 13:45:30|5678.42|5678.42|5678.29|5678.29|5678.42|5678.42|5677.57|5677.57|0
1640094340000|2021-12-21 13:45:40|5678.24|5678.24|5678.17|5678.17|5678.24|5678.24|5678.17|5678.17|0
1640094350000|2021-12-21 13:45:50|5678.18|5678.18|5678.18|5678.18|5678.18|5678.18|5678.18|5678.18|0
1640094360000|2021-12-21 13:46:00|5677.94|5677.94|5677.21|5677.21|5677.94|5677.94|5677.21|5677.21|0
1640094380000|2021-12-21 13:46:20|5677.45|5677.45|5677.23|5677.23|5677.45|5677.45|5677.23|5677.23|0
1640094390000|2021-12-21 13:46:30|5676.75|5676.75|5676.75|5676.75|5676.75|5676.75|5676.75|5676.75|0
1640094400000|2021-12-21 13:46:40|5677.23|5677.23|5676.38|5676.38|5677.23|5677.23|5676.38|5676.38|0
1640094410000|2021-12-21 13:46:50|5676.35|5676.35|5675.15|5675.15|5676.35|5676.35|5675.15|5675.15|0
1640094420000|2021-12-21 13:47:00|5674.58|5674.58|5674.63|5674.63|5674.63|5674.63|5674.58|5674.58|0
1640094430000|2021-12-21 13:47:10|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|5674.2|0
1640094440000|2021-12-21 13:47:20|5673.92|5673.92|5673.86|5673.86|5673.92|5673.92|5673.86|5673.86|0
1640094450000|2021-12-21 13:47:30|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|5673.91|0
1640094460000|2021-12-21 13:47:40|5673.62|5673.62|5671.88|5671.88|5673.62|5673.62|5671.7|5671.7|0
1640094470000|2021-12-21 13:47:50|5671.64|5671.64|5671.91|5671.91|5671.93|5671.93|5671.64|5671.64|0
1640094480000|2021-12-21 13:48:00|5672.2|5672.2|5671.89|5671.89|5672.2|5672.2|5671.88|5671.88|0
1640094490000|2021-12-21 13:48:10|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|5672.13|0
1640094500000|2021-12-21 13:48:20|5672.17|5672.17|5671.99|5671.99|5672.17|5672.17|5671.95|5671.95|0
1640094510000|2021-12-21 13:48:30|5671.94|5671.94|5671.94|5671.94|5671.94|5671.94|5671.94|5671.94|0
1640094520000|2021-12-21 13:48:40|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|5672.23|0
1640094530000|2021-12-21 13:48:50|5671.94|5671.94|5671.94|5671.94|5671.94|5671.94|5671.94|5671.94|0
1640094540000|2021-12-21 13:49:00|5671.93|5671.93|5672.26|5672.26|5672.26|5672.26|5671.45|5671.45|0
1640094550000|2021-12-21 13:49:10|5672.02|5672.02|5671.45|5671.45|5672.02|5672.02|5671.45|5671.45|0
1640094570000|2021-12-21 13:49:30|5671.16|5671.16|5671.22|5671.22|5671.22|5671.22|5671.16|5671.16|0
1640094580000|2021-12-21 13:49:40|5670.58|5670.58|5669|5669|5670.58|5670.58|5669|5669|0
1640094590000|2021-12-21 13:49:50|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|0
1640094600000|2021-12-21 13:50:00|5667.92|5667.92|5669.88|5669.88|5669.88|5669.88|5667.92|5667.92|0
1640094610000|2021-12-21 13:50:10|5669.91|5669.91|5669.93|5669.93|5669.93|5669.93|5669.91|5669.91|0
1640094620000|2021-12-21 13:50:20|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|5670.22|0
1640094630000|2021-12-21 13:50:30|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|0
1640094640000|2021-12-21 13:50:40|5670.74|5670.74|5670.69|5670.69|5670.74|5670.74|5670.69|5670.69|0
1640094670000|2021-12-21 13:51:10|5670.65|5670.65|5670.65|5670.65|5670.65|5670.65|5670.65|5670.65|0
1640094680000|2021-12-21 13:51:20|5671.5|5671.5|5671.29|5671.29|5671.5|5671.5|5671.29|5671.29|0
1640094700000|2021-12-21 13:51:40|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|0
1640094720000|2021-12-21 13:52:00|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.58|5671.58|0
1640094730000|2021-12-21 13:52:10|5672.07|5672.07|5672.58|5672.58|5672.58|5672.58|5672.07|5672.07|0
1640094740000|2021-12-21 13:52:20|5672.79|5672.79|5672.79|5672.79|5673.07|5673.07|5672.79|5672.79|0
1640094760000|2021-12-21 13:52:40|5672.82|5672.82|5672.82|5672.82|5672.82|5672.82|5672.82|5672.82|0
1640094770000|2021-12-21 13:52:50|5673.54|5673.54|5673.51|5673.51|5673.75|5673.75|5673.51|5673.51|0
1640094780000|2021-12-21 13:53:00|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|0
1640094810000|2021-12-21 13:53:30|5672.8|5672.8|5673.46|5673.46|5673.46|5673.46|5672.8|5672.8|0
1640094820000|2021-12-21 13:53:40|5673.25|5673.25|5672.97|5672.97|5673.25|5673.25|5672.97|5672.97|0
1640094850000|2021-12-21 13:54:10|5673.18|5673.18|5673.42|5673.42|5673.42|5673.42|5673.18|5673.18|0
1640094860000|2021-12-21 13:54:20|5673.63|5673.63|5674.44|5674.44|5674.73|5674.73|5673.63|5673.63|0
1640094870000|2021-12-21 13:54:30|5674.66|5674.66|5673.95|5673.95|5674.66|5674.66|5673.95|5673.95|0
1640094880000|2021-12-21 13:54:40|5673.66|5673.66|5672.94|5672.94|5673.66|5673.66|5672.94|5672.94|0
1640094900000|2021-12-21 13:55:00|5672.65|5672.65|5672.7|5672.7|5672.7|5672.7|5672.41|5672.41|0
1640094910000|2021-12-21 13:55:10|5672.98|5672.98|5671.66|5671.66|5673.03|5673.03|5671.66|5671.66|0
1640094940000|2021-12-21 13:55:40|5671.41|5671.41|5671.41|5671.41|5671.41|5671.41|5671.41|5671.41|0
1640094980000|2021-12-21 13:56:20|5670.93|5670.93|5670.65|5670.65|5670.93|5670.93|5670.65|5670.65|0
1640094990000|2021-12-21 13:56:30|5671.58|5671.58|5671.87|5671.87|5671.87|5671.87|5671.58|5671.58|0
1640095010000|2021-12-21 13:56:50|5670.82|5670.82|5670.84|5670.84|5671.06|5671.06|5670.63|5670.63|0
1640095020000|2021-12-21 13:57:00|5670.8|5670.8|5670.34|5670.34|5670.8|5670.8|5670.1|5670.1|0
1640095040000|2021-12-21 13:57:20|5669.86|5669.86|5670.06|5670.06|5670.06|5670.06|5669.58|5669.58|0
1640095060000|2021-12-21 13:57:40|5669.82|5669.82|5669.34|5669.34|5669.82|5669.82|5669.34|5669.34|0
1640095070000|2021-12-21 13:57:50|5669.62|5669.62|5669.83|5669.83|5669.83|5669.83|5669.62|5669.62|0
1640095080000|2021-12-21 13:58:00|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|5669.41|0
1640095090000|2021-12-21 13:58:10|5669.62|5669.62|5669.86|5669.86|5669.86|5669.86|5669.62|5669.62|0
1640095100000|2021-12-21 13:58:20|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|5670.15|0
1640095110000|2021-12-21 13:58:30|5669.91|5669.91|5669.91|5669.91|5669.91|5669.91|5669.91|5669.91|0
1640095120000|2021-12-21 13:58:40|5669.76|5669.76|5669.91|5669.91|5669.91|5669.91|5669.62|5669.62|0
1640095140000|2021-12-21 13:59:00|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|5670.05|0
1640095160000|2021-12-21 13:59:20|5670.19|5670.19|5670.19|5670.19|5670.19|5670.19|5670.19|5670.19|0
1640095170000|2021-12-21 13:59:30|5670.4|5670.4|5670.4|5670.4|5670.4|5670.4|5670.4|5670.4|0
1640095180000|2021-12-21 13:59:40|5670.42|5670.42|5670.66|5670.66|5670.66|5670.66|5670.42|5670.42|0
1640095190000|2021-12-21 13:59:50|5670.95|5670.95|5671.33|5671.33|5671.33|5671.33|5670.95|5670.95|0
1640095200000|2021-12-21 14:00:00|5671.05|5671.05|5672.12|5672.12|5672.12|5672.12|5671.05|5671.05|0
1640095210000|2021-12-21 14:00:10|5672.36|5672.36|5672.15|5672.15|5672.36|5672.36|5672.15|5672.15|0
1640095220000|2021-12-21 14:00:20|5671.43|5671.43|5671.43|5671.43|5671.43|5671.43|5671.43|5671.43|0
1640095230000|2021-12-21 14:00:30|5671.14|5671.14|5670.72|5670.72|5671.14|5671.14|5670.72|5670.72|0
1640095240000|2021-12-21 14:00:40|5670.58|5670.58|5671.17|5671.17|5671.17|5671.17|5670.58|5670.58|0
1640095250000|2021-12-21 14:00:50|5671.19|5671.19|5671.26|5671.26|5671.47|5671.47|5671.19|5671.19|0
1640095260000|2021-12-21 14:01:00|5670.97|5670.97|5670.74|5670.74|5671.02|5671.02|5670.17|5670.17|0
1640095270000|2021-12-21 14:01:10|5670.77|5670.77|5670.79|5670.79|5670.79|5670.79|5670.77|5670.77|0
1640095290000|2021-12-21 14:01:30|5670.55|5670.55|5670.26|5670.26|5670.55|5670.55|5670.26|5670.26|0
1640095310000|2021-12-21 14:01:50|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|5670.55|0
1640095320000|2021-12-21 14:02:00|5670.26|5670.26|5669.65|5669.65|5670.26|5670.26|5669.65|5669.65|0
1640095330000|2021-12-21 14:02:10|5669.69|5669.69|5669.45|5669.45|5669.69|5669.69|5669.45|5669.45|0
1640095360000|2021-12-21 14:02:40|5669.39|5669.39|5670.37|5670.37|5670.37|5670.37|5669.39|5669.39|0
1640095380000|2021-12-21 14:03:00|5670.61|5670.61|5670.9|5670.9|5670.9|5670.9|5670.61|5670.61|0
1640095390000|2021-12-21 14:03:10|5671.18|5671.18|5671.89|5671.89|5671.89|5671.89|5671.18|5671.18|0
1640095400000|2021-12-21 14:03:20|5672.18|5672.18|5673.17|5673.17|5673.17|5673.17|5672.18|5672.18|0
1640095410000|2021-12-21 14:03:30|5673.2|5673.2|5673.72|5673.72|5673.72|5673.72|5673.2|5673.2|0
1640095420000|2021-12-21 14:03:40|5673.93|5673.93|5674.65|5674.65|5674.68|5674.68|5673.93|5673.93|0
1640095430000|2021-12-21 14:03:50|5674.67|5674.67|5674.67|5674.67|5674.67|5674.67|5674.67|5674.67|0
1640095450000|2021-12-21 14:04:10|5674.7|5674.7|5675.48|5675.48|5675.48|5675.48|5674.7|5674.7|0
1640095460000|2021-12-21 14:04:20|5675.27|5675.27|5674.98|5674.98|5675.27|5675.27|5674.98|5674.98|0
1640095470000|2021-12-21 14:04:30|5674.7|5674.7|5674.92|5674.92|5675.21|5675.21|5674.48|5674.48|0
1640095480000|2021-12-21 14:04:40|5674.68|5674.68|5673.94|5673.94|5674.68|5674.68|5673.94|5673.94|0
1640095490000|2021-12-21 14:04:50|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1640095500000|2021-12-21 14:05:00|5674.68|5674.68|5675.21|5675.21|5675.21|5675.21|5674.68|5674.68|0
1640095510000|2021-12-21 14:05:10|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|5674.97|0
1640095520000|2021-12-21 14:05:20|5675.26|5675.26|5675.23|5675.23|5675.26|5675.26|5675.23|5675.23|0
1640095530000|2021-12-21 14:05:30|5674.95|5674.95|5674.69|5674.69|5674.95|5674.95|5674.69|5674.69|0
1640095540000|2021-12-21 14:05:40|5674.9|5674.9|5674.9|5674.9|5674.9|5674.9|5674.9|5674.9|0
1640095560000|2021-12-21 14:06:00|5675.19|5675.19|5675.67|5675.67|5675.67|5675.67|5674.97|5674.97|0
1640095580000|2021-12-21 14:06:20|5675.95|5675.95|5675.95|5675.95|5675.95|5675.95|5675.95|5675.95|0
1640095590000|2021-12-21 14:06:30|5676.01|5676.01|5676.03|5676.03|5676.03|5676.03|5676.01|5676.01|0
1640095610000|2021-12-21 14:06:50|5675.75|5675.75|5676.88|5676.88|5676.88|5676.88|5675.47|5675.47|0
1640095620000|2021-12-21 14:07:00|5676.91|5676.91|5677.15|5677.15|5677.15|5677.15|5676.91|5676.91|0
1640095630000|2021-12-21 14:07:10|5677.39|5677.39|5677.69|5677.69|5677.69|5677.69|5677.39|5677.39|0
1640095660000|2021-12-21 14:07:40|5677.47|5677.47|5677.47|5677.47|5677.47|5677.47|5677.47|5677.47|0
1640095670000|2021-12-21 14:07:50|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|5677.69|0
1640095680000|2021-12-21 14:08:00|5677.72|5677.72|5677.5|5677.5|5677.72|5677.72|5677.29|5677.29|0
1640095690000|2021-12-21 14:08:10|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|0
1640095700000|2021-12-21 14:08:20|5676.52|5676.52|5676.81|5676.81|5676.81|5676.81|5676.52|5676.52|0
1640095710000|2021-12-21 14:08:30|5677.09|5677.09|5677.27|5677.27|5677.27|5677.27|5676.7|5676.7|0
1640095720000|2021-12-21 14:08:40|5677.55|5677.55|5677.36|5677.36|5677.85|5677.85|5677.36|5677.36|0
1640095730000|2021-12-21 14:08:50|5677.57|5677.57|5676.9|5676.9|5677.81|5677.81|5676.9|5676.9|0
1640095740000|2021-12-21 14:09:00|5676.69|5676.69|5676.58|5676.58|5676.69|5676.69|5676.34|5676.34|0
1640095750000|2021-12-21 14:09:10|5676.59|5676.59|5676.59|5676.59|5676.59|5676.59|5676.55|5676.55|0
1640095760000|2021-12-21 14:09:20|5675.9|5675.9|5674.71|5674.71|5675.9|5675.9|5674.71|5674.71|0
1640095770000|2021-12-21 14:09:30|5675.44|5675.44|5675.44|5675.44|5675.44|5675.44|5675.44|5675.44|0
1640095780000|2021-12-21 14:09:40|5675.93|5675.93|5675.68|5675.68|5675.93|5675.93|5675.68|5675.68|0
1640095790000|2021-12-21 14:09:50|5675.97|5675.97|5677.16|5677.16|5677.16|5677.16|5675.97|5675.97|0
1640095800000|2021-12-21 14:10:00|5676.88|5676.88|5675.94|5675.94|5676.88|5676.88|5675.94|5675.94|0
1640095810000|2021-12-21 14:10:10|5675.73|5675.73|5674.87|5674.87|5675.73|5675.73|5674.87|5674.87|0
1640095820000|2021-12-21 14:10:20|5674.59|5674.59|5675.4|5675.4|5675.4|5675.4|5674.59|5674.59|0
1640095830000|2021-12-21 14:10:30|5675.85|5675.85|5675.57|5675.57|5676.14|5676.14|5675.57|5675.57|0
1640095840000|2021-12-21 14:10:40|5677.54|5677.54|5678.12|5678.12|5678.41|5678.41|5677.54|5677.54|0
1640095850000|2021-12-21 14:10:50|5677.91|5677.91|5678.38|5678.38|5678.38|5678.38|5677.67|5677.67|0
1640095860000|2021-12-21 14:11:00|5678.45|5678.45|5678.97|5678.97|5678.97|5678.97|5678.45|5678.45|0
1640095880000|2021-12-21 14:11:20|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|5679.02|0
1640095890000|2021-12-21 14:11:30|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1640095900000|2021-12-21 14:11:40|5678.57|5678.57|5678.57|5678.57|5678.57|5678.57|5678.57|5678.57|0
1640095910000|2021-12-21 14:11:50|5678.33|5678.33|5679.02|5679.02|5679.02|5679.02|5678.33|5678.33|0
1640095920000|2021-12-21 14:12:00|5679.26|5679.26|5679.77|5679.77|5679.77|5679.77|5679.26|5679.26|0
1640095930000|2021-12-21 14:12:10|5680.34|5680.34|5681.46|5681.46|5682.2|5682.2|5680.05|5680.05|0
1640095940000|2021-12-21 14:12:20|5682.17|5682.17|5682.62|5682.62|5682.62|5682.62|5682.17|5682.17|0
1640095950000|2021-12-21 14:12:30|5683.1|5683.1|5683.67|5683.67|5683.67|5683.67|5683.1|5683.1|0
1640095960000|2021-12-21 14:12:40|5683.39|5683.39|5683.15|5683.15|5683.39|5683.39|5683.15|5683.15|0
1640095970000|2021-12-21 14:12:50|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|5683.6|0
1640095980000|2021-12-21 14:13:00|5683.84|5683.84|5683.56|5683.56|5685.03|5685.03|5683.56|5683.56|0
1640095990000|2021-12-21 14:13:10|5683.13|5683.13|5682.41|5682.41|5683.42|5683.42|5682.41|5682.41|0
1640096000000|2021-12-21 14:13:20|5682.12|5682.12|5681.22|5681.22|5682.12|5682.12|5681.22|5681.22|0
1640096020000|2021-12-21 14:13:40|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|5681.5|0
1640096030000|2021-12-21 14:13:50|5681.98|5681.98|5683.81|5683.81|5683.81|5683.81|5681.98|5681.98|0
1640096040000|2021-12-21 14:14:00|5683.53|5683.53|5682.58|5682.58|5683.53|5683.53|5682.58|5682.58|0
1640096080000|2021-12-21 14:14:40|5682.86|5682.86|5683.15|5683.15|5683.15|5683.15|5682.86|5682.86|0
1640096100000|2021-12-21 14:15:00|5683.63|5683.63|5683.48|5683.48|5684.05|5684.05|5683.48|5683.48|0
1640096110000|2021-12-21 14:15:10|5683.77|5683.77|5684.84|5684.84|5684.84|5684.84|5683.77|5683.77|0
1640096120000|2021-12-21 14:15:20|5684.55|5684.55|5684.34|5684.34|5684.55|5684.55|5684.27|5684.27|0
1640096130000|2021-12-21 14:15:30|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|5684.05|0
1640096140000|2021-12-21 14:15:40|5683.84|5683.84|5683.81|5683.81|5683.84|5683.84|5683.53|5683.53|0
1640096160000|2021-12-21 14:16:00|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|5683.33|0
1640096170000|2021-12-21 14:16:10|5683.54|5683.54|5684.5|5684.5|5684.74|5684.74|5683.54|5683.54|0
1640096180000|2021-12-21 14:16:20|5684.51|5684.51|5684.23|5684.23|5684.51|5684.51|5684.23|5684.23|0
1640096190000|2021-12-21 14:16:30|5683.38|5683.38|5681.21|5681.21|5683.38|5683.38|5681.21|5681.21|0
1640096210000|2021-12-21 14:16:50|5680.97|5680.97|5680.11|5680.11|5680.97|5680.97|5680.11|5680.11|0
1640096220000|2021-12-21 14:17:00|5680.13|5680.13|5679.67|5679.67|5680.13|5680.13|5679.67|5679.67|0
1640096230000|2021-12-21 14:17:10|5679.03|5679.03|5677.01|5677.01|5679.03|5679.03|5677.01|5677.01|0
1640096240000|2021-12-21 14:17:20|5677.25|5677.25|5678.01|5678.01|5678.3|5678.3|5677.25|5677.25|0
1640096250000|2021-12-21 14:17:30|5677.53|5677.53|5677.56|5677.56|5677.56|5677.56|5677.53|5677.53|0
1640096260000|2021-12-21 14:17:40|5677.77|5677.77|5677.53|5677.53|5677.77|5677.77|5677.53|5677.53|0
1640096270000|2021-12-21 14:17:50|5678.1|5678.1|5680.73|5680.73|5680.73|5680.73|5678.1|5678.1|0
1640096280000|2021-12-21 14:18:00|5680.72|5680.72|5680.15|5680.15|5680.72|5680.72|5680.12|5680.12|0
1640096300000|2021-12-21 14:18:20|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|5679.86|0
1640096310000|2021-12-21 14:18:30|5679.81|5679.81|5680.53|5680.53|5680.74|5680.74|5679.6|5679.6|0
1640096320000|2021-12-21 14:18:40|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|5680.74|0
1640096330000|2021-12-21 14:18:50|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|5679.83|0
1640096340000|2021-12-21 14:19:00|5679.26|5679.26|5679.63|5679.63|5679.63|5679.63|5679.21|5679.21|0
1640096350000|2021-12-21 14:19:10|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1640096360000|2021-12-21 14:19:20|5679.56|5679.56|5679.35|5679.35|5679.56|5679.56|5679.35|5679.35|0
1640096370000|2021-12-21 14:19:30|5678.57|5678.57|5678.57|5678.57|5678.57|5678.57|5678.57|5678.57|0
1640096380000|2021-12-21 14:19:40|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1640096400000|2021-12-21 14:20:00|5678.59|5678.59|5675.8|5675.8|5678.59|5678.59|5675.8|5675.8|0
1640096410000|2021-12-21 14:20:10|5675.75|5675.75|5675.54|5675.54|5675.75|5675.75|5675.54|5675.54|0
1640096420000|2021-12-21 14:20:20|5676.2|5676.2|5677.59|5677.59|5677.59|5677.59|5676.2|5676.2|0
1640096430000|2021-12-21 14:20:30|5677.3|5677.3|5677.32|5677.32|5677.32|5677.32|5676.86|5676.86|0
1640096440000|2021-12-21 14:20:40|5677.03|5677.03|5677.06|5677.06|5677.06|5677.06|5677.03|5677.03|0
1640096450000|2021-12-21 14:20:50|5677.34|5677.34|5677.37|5677.37|5677.37|5677.37|5677.34|5677.34|0
1640096460000|2021-12-21 14:21:00|5677.32|5677.32|5677.33|5677.33|5677.33|5677.33|5677.32|5677.32|0
1640096470000|2021-12-21 14:21:10|5676.76|5676.76|5676.48|5676.48|5676.76|5676.76|5676.48|5676.48|0
1640096480000|2021-12-21 14:21:20|5676.19|5676.19|5675.95|5675.95|5676.19|5676.19|5675.95|5675.95|0
1640096490000|2021-12-21 14:21:30|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|5676.24|0
1640096500000|2021-12-21 14:21:40|5676.75|5676.75|5676.32|5676.32|5676.75|5676.75|5676.03|5676.03|0
1640096510000|2021-12-21 14:21:50|5676.61|5676.61|5676.61|5676.61|5676.61|5676.61|5676.61|5676.61|0
1640096520000|2021-12-21 14:22:00|5676.36|5676.36|5676.56|5676.56|5676.61|5676.61|5676.36|5676.36|0
1640096530000|2021-12-21 14:22:10|5676.77|5676.77|5674.61|5674.61|5676.77|5676.77|5674.61|5674.61|0
1640096560000|2021-12-21 14:22:40|5674.55|5674.55|5674.84|5674.84|5675.13|5675.13|5674.55|5674.55|0
1640096580000|2021-12-21 14:23:00|5674.36|5674.36|5672.22|5672.22|5674.36|5674.36|5672.22|5672.22|0
1640096590000|2021-12-21 14:23:10|5672.46|5672.46|5672.14|5672.14|5672.46|5672.46|5672.14|5672.14|0
1640096600000|2021-12-21 14:23:20|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|5671.86|0
1640096610000|2021-12-21 14:23:30|5672.14|5672.14|5672.14|5672.14|5672.14|5672.14|5672.14|5672.14|0
1640096620000|2021-12-21 14:23:40|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|5672.36|0
1640096630000|2021-12-21 14:23:50|5672.12|5672.12|5670.64|5670.64|5672.12|5672.12|5670.64|5670.64|0
1640096640000|2021-12-21 14:24:00|5670.21|5670.21|5669.66|5669.66|5670.21|5670.21|5669.66|5669.66|0
1640096660000|2021-12-21 14:24:20|5669.65|5669.65|5670.24|5670.24|5670.24|5670.24|5669.65|5669.65|0
1640096670000|2021-12-21 14:24:30|5670.66|5670.66|5670.66|5670.66|5670.66|5670.66|5670.66|5670.66|0
1640096680000|2021-12-21 14:24:40|5670.38|5670.38|5670.32|5670.32|5670.38|5670.38|5670.32|5670.32|0
1640096690000|2021-12-21 14:24:50|5670.04|5670.04|5668.64|5668.64|5670.04|5670.04|5668.64|5668.64|0
1640096700000|2021-12-21 14:25:00|5668.35|5668.35|5667.87|5667.87|5668.66|5668.66|5667.8|5667.8|0
1640096710000|2021-12-21 14:25:10|5668.15|5668.15|5667.39|5667.39|5668.44|5668.44|5667.39|5667.39|0
1640096720000|2021-12-21 14:25:20|5667.17|5667.17|5666.6|5666.6|5667.74|5667.74|5666.6|5666.6|0
1640096730000|2021-12-21 14:25:30|5667.34|5667.34|5668.24|5668.24|5668.24|5668.24|5667.34|5667.34|0
1640096740000|2021-12-21 14:25:40|5667.38|5667.38|5668.43|5668.43|5668.43|5668.43|5667.38|5667.38|0
1640096750000|2021-12-21 14:25:50|5669.07|5669.07|5668.21|5668.21|5669.07|5669.07|5668.21|5668.21|0
1640096760000|2021-12-21 14:26:00|5668.45|5668.45|5668.32|5668.32|5669.04|5669.04|5668.32|5668.32|0
1640096770000|2021-12-21 14:26:10|5667.9|5667.9|5667.13|5667.13|5667.9|5667.9|5667.13|5667.13|0
1640096780000|2021-12-21 14:26:20|5667.12|5667.12|5667.1|5667.1|5667.12|5667.12|5667.1|5667.1|0
1640096790000|2021-12-21 14:26:30|5666.89|5666.89|5666.89|5666.89|5666.89|5666.89|5666.89|5666.89|0
1640096800000|2021-12-21 14:26:40|5666.86|5666.86|5666.49|5666.49|5666.86|5666.86|5666.49|5666.49|0
1640096810000|2021-12-21 14:26:50|5666.25|5666.25|5665.97|5665.97|5666.25|5666.25|5665.97|5665.97|0
1640096820000|2021-12-21 14:27:00|5665.75|5665.75|5665.46|5665.46|5665.75|5665.75|5665.46|5665.46|0
1640096830000|2021-12-21 14:27:10|5665.74|5665.74|5665.22|5665.22|5665.74|5665.74|5664.93|5664.93|0
1640096850000|2021-12-21 14:27:30|5664.93|5664.93|5664.93|5664.93|5664.93|5664.93|5664.93|5664.93|0
1640096860000|2021-12-21 14:27:40|5664.97|5664.97|5664.97|5664.97|5664.97|5664.97|5664.97|5664.97|0
1640096870000|2021-12-21 14:27:50|5665.54|5665.54|5664.97|5664.97|5665.54|5665.54|5664.97|5664.97|0
1640096880000|2021-12-21 14:28:00|5664.51|5664.51|5664.09|5664.09|5664.51|5664.51|5663.94|5663.94|0
1640096890000|2021-12-21 14:28:10|5664.37|5664.37|5664.37|5664.37|5664.37|5664.37|5664.37|5664.37|0
1640096910000|2021-12-21 14:28:30|5664.46|5664.46|5664.9|5664.9|5665.18|5665.18|5664.46|5664.46|0
1640096920000|2021-12-21 14:28:40|5664.88|5664.88|5665.24|5665.24|5665.24|5665.24|5664.67|5664.67|0
1640096930000|2021-12-21 14:28:50|5664.95|5664.95|5664.81|5664.81|5665.24|5665.24|5664.81|5664.81|0
1640096940000|2021-12-21 14:29:00|5664.53|5664.53|5664.81|5664.81|5664.81|5664.81|5664.53|5664.53|0
1640096950000|2021-12-21 14:29:10|5664.53|5664.53|5665.03|5665.03|5665.03|5665.03|5664.53|5664.53|0
1640096960000|2021-12-21 14:29:20|5664.83|5664.83|5664.86|5664.86|5665.04|5665.04|5664.62|5664.62|0
1640096970000|2021-12-21 14:29:30|5664.62|5664.62|5665.19|5665.19|5665.19|5665.19|5664.62|5664.62|0
1640096980000|2021-12-21 14:29:40|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|0
1640096990000|2021-12-21 14:29:50|5663.64|5663.64|5658.96|5658.96|5663.64|5663.64|5658.67|5658.67|0
1640097000000|2021-12-21 14:30:00|5659.24|5659.24|5670.23|5670.23|5670.95|5670.95|5659.24|5659.24|0
1640097010000|2021-12-21 14:30:10|5670.22|5670.22|5665.7|5665.7|5670.22|5670.22|5664.91|5664.91|0
1640097020000|2021-12-21 14:30:20|5666.18|5666.18|5667.06|5667.06|5667.54|5667.54|5665.61|5665.61|0
1640097030000|2021-12-21 14:30:30|5667.34|5667.34|5666.92|5666.92|5668.48|5668.48|5666.63|5666.63|0
1640097040000|2021-12-21 14:30:40|5667.7|5667.7|5669.75|5669.75|5670.23|5670.23|5667.22|5667.22|0
1640097050000|2021-12-21 14:30:50|5670.32|5670.32|5675.29|5675.29|5675.29|5675.29|5670.32|5670.32|0
1640097060000|2021-12-21 14:31:00|5675.57|5675.57|5676.59|5676.59|5676.59|5676.59|5675.12|5675.12|0
1640097070000|2021-12-21 14:31:10|5676.35|5676.35|5677.16|5677.16|5677.5|5677.5|5676.35|5676.35|0
1640097080000|2021-12-21 14:31:20|5678.01|5678.01|5679.19|5679.19|5679.19|5679.19|5678.01|5678.01|0
1640097090000|2021-12-21 14:31:30|5679.43|5679.43|5679|5679|5679.43|5679.43|5678.72|5678.72|0
1640097100000|2021-12-21 14:31:40|5678.72|5678.72|5675.53|5675.53|5678.72|5678.72|5675.53|5675.53|0
1640097110000|2021-12-21 14:31:50|5675.74|5675.74|5672.44|5672.44|5675.74|5675.74|5672.43|5672.43|0
1640097120000|2021-12-21 14:32:00|5672.23|5672.23|5670.84|5670.84|5672.23|5672.23|5670.24|5670.24|0
1640097130000|2021-12-21 14:32:10|5670.27|5670.27|5674.33|5674.33|5674.33|5674.33|5669.83|5669.83|0
1640097140000|2021-12-21 14:32:20|5674.62|5674.62|5674.11|5674.11|5674.68|5674.68|5672.83|5672.83|0
1640097150000|2021-12-21 14:32:30|5674.68|5674.68|5677.35|5677.35|5677.35|5677.35|5674.68|5674.68|0
1640097160000|2021-12-21 14:32:40|5676.78|5676.78|5676.45|5676.45|5676.97|5676.97|5676.45|5676.45|0
1640097170000|2021-12-21 14:32:50|5676.2|5676.2|5675.49|5675.49|5676.42|5676.42|5675.49|5675.49|0
1640097180000|2021-12-21 14:33:00|5675.44|5675.44|5681.41|5681.41|5681.41|5681.41|5675.44|5675.44|0
1640097190000|2021-12-21 14:33:10|5681.17|5681.17|5681.75|5681.75|5681.96|5681.96|5680.03|5680.03|0
1640097200000|2021-12-21 14:33:20|5681.46|5681.46|5676.29|5676.29|5681.53|5681.53|5676.29|5676.29|0
1640097210000|2021-12-21 14:33:30|5676.58|5676.58|5677.59|5677.59|5677.59|5677.59|5675.67|5675.67|0
1640097220000|2021-12-21 14:33:40|5677.17|5677.17|5676.93|5676.93|5677.17|5677.17|5676.93|5676.93|0
1640097230000|2021-12-21 14:33:50|5677.21|5677.21|5677.88|5677.88|5678.12|5678.12|5677.21|5677.21|0
1640097240000|2021-12-21 14:34:00|5678.45|5678.45|5674.75|5674.75|5678.45|5678.45|5674.74|5674.74|0
1640097250000|2021-12-21 14:34:10|5674.47|5674.47|5672.94|5672.94|5674.47|5674.47|5672.92|5672.92|0
1640097260000|2021-12-21 14:34:20|5672.89|5672.89|5670.84|5670.84|5672.89|5672.89|5669.79|5669.79|0
1640097270000|2021-12-21 14:34:30|5671.7|5671.7|5675.98|5675.98|5675.98|5675.98|5671.41|5671.41|0
1640097280000|2021-12-21 14:34:40|5676.27|5676.27|5678.86|5678.86|5678.86|5678.86|5676.27|5676.27|0
1640097290000|2021-12-21 14:34:50|5678.87|5678.87|5678.24|5678.24|5679.21|5679.21|5677.99|5677.99|0
1640097300000|2021-12-21 14:35:00|5678.67|5678.67|5679.52|5679.52|5681.28|5681.28|5678.67|5678.67|0
1640097310000|2021-12-21 14:35:10|5679.8|5679.8|5681.1|5681.1|5681.1|5681.1|5679.8|5679.8|0
1640097320000|2021-12-21 14:35:20|5680.53|5680.53|5681.55|5681.55|5682.03|5682.03|5680.29|5680.29|0
1640097330000|2021-12-21 14:35:30|5681.84|5681.84|5683.69|5683.69|5683.73|5683.73|5681.84|5681.84|0
1640097340000|2021-12-21 14:35:40|5684.12|5684.12|5683.73|5683.73|5684.16|5684.16|5683.66|5683.66|0
1640097350000|2021-12-21 14:35:50|5683.45|5683.45|5683.49|5683.49|5683.73|5683.73|5683.45|5683.45|0
1640097360000|2021-12-21 14:36:00|5684.06|5684.06|5686.37|5686.37|5686.37|5686.37|5684.06|5684.06|0
1640097370000|2021-12-21 14:36:10|5686.42|5686.42|5687.75|5687.75|5687.75|5687.75|5686.42|5686.42|0
1640097380000|2021-12-21 14:36:20|5687.47|5687.47|5684.68|5684.68|5687.47|5687.47|5683.97|5683.97|0
1640097390000|2021-12-21 14:36:30|5684.96|5684.96|5688|5688|5688|5688|5684.96|5684.96|0
1640097400000|2021-12-21 14:36:40|5688.22|5688.22|5689.58|5689.58|5689.79|5689.79|5688.22|5688.22|0
1640097410000|2021-12-21 14:36:50|5689.79|5689.79|5690.53|5690.53|5690.53|5690.53|5689.79|5689.79|0
1640097420000|2021-12-21 14:37:00|5690.82|5690.82|5692.08|5692.08|5692.08|5692.08|5690.82|5690.82|0
1640097430000|2021-12-21 14:37:10|5692.1|5692.1|5693.23|5693.23|5693.23|5693.23|5691.89|5691.89|0
1640097440000|2021-12-21 14:37:20|5693.26|5693.26|5695.55|5695.55|5695.55|5695.55|5693.26|5693.26|0
1640097450000|2021-12-21 14:37:30|5695.31|5695.31|5694.95|5694.95|5695.31|5695.31|5694.74|5694.74|0
1640097460000|2021-12-21 14:37:40|5694.43|5694.43|5694.24|5694.24|5694.43|5694.43|5694|5694|0
1640097470000|2021-12-21 14:37:50|5694.48|5694.48|5695.76|5695.76|5696.33|5696.33|5694.48|5694.48|0
1640097480000|2021-12-21 14:38:00|5696.91|5696.91|5698.09|5698.09|5698.09|5698.09|5696.91|5696.91|0
1640097490000|2021-12-21 14:38:10|5698.57|5698.57|5700.52|5700.52|5700.52|5700.52|5698.44|5698.44|0
1640097500000|2021-12-21 14:38:20|5701.15|5701.15|5701.9|5701.9|5701.9|5701.9|5700.4|5700.4|0
1640097510000|2021-12-21 14:38:30|5701.18|5701.18|5701.38|5701.38|5701.66|5701.66|5700.61|5700.61|0
1640097520000|2021-12-21 14:38:40|5701.83|5701.83|5700.2|5700.2|5701.83|5701.83|5700.2|5700.2|0
1640097530000|2021-12-21 14:38:50|5699.34|5699.34|5700.51|5700.51|5700.51|5700.51|5699.34|5699.34|0
1640097540000|2021-12-21 14:39:00|5700.54|5700.54|5700.45|5700.45|5701.02|5701.02|5700.45|5700.45|0
1640097550000|2021-12-21 14:39:10|5699.88|5699.88|5699.61|5699.61|5699.88|5699.88|5698.94|5698.94|0
1640097560000|2021-12-21 14:39:20|5699.19|5699.19|5700.24|5700.24|5700.73|5700.73|5699.19|5699.19|0
1640097570000|2021-12-21 14:39:30|5700|5700|5699.7|5699.7|5700|5700|5699.7|5699.7|0
1640097580000|2021-12-21 14:39:40|5698.51|5698.51|5697.25|5697.25|5698.51|5698.51|5697.25|5697.25|0
1640097590000|2021-12-21 14:39:50|5696.76|5696.76|5696.76|5696.76|5697.05|5697.05|5696.76|5696.76|0
1640097600000|2021-12-21 14:40:00|5696.52|5696.52|5697.52|5697.52|5698.09|5698.09|5696.52|5696.52|0
1640097610000|2021-12-21 14:40:10|5697.47|5697.47|5697.2|5697.2|5697.95|5697.95|5697.18|5697.18|0
1640097620000|2021-12-21 14:40:20|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|0
1640097630000|2021-12-21 14:40:30|5695.42|5695.42|5695.79|5695.79|5695.79|5695.79|5695.13|5695.13|0
1640097640000|2021-12-21 14:40:40|5696.08|5696.08|5696.6|5696.6|5696.6|5696.6|5696.08|5696.08|0
1640097650000|2021-12-21 14:40:50|5696.32|5696.32|5696.36|5696.36|5696.38|5696.38|5696.32|5696.32|0
1640097660000|2021-12-21 14:41:00|5696.33|5696.33|5697.2|5697.2|5697.2|5697.2|5694.79|5694.79|0
1640097670000|2021-12-21 14:41:10|5697.19|5697.19|5696.49|5696.49|5697.43|5697.43|5696.49|5696.49|0
1640097680000|2021-12-21 14:41:20|5695.46|5695.46|5693.5|5693.5|5695.46|5695.46|5692.38|5692.38|0
1640097690000|2021-12-21 14:41:30|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|0
1640097700000|2021-12-21 14:41:40|5693.92|5693.92|5697.43|5697.43|5697.43|5697.43|5693.92|5693.92|0
1640097710000|2021-12-21 14:41:50|5699.36|5699.36|5699.86|5699.86|5699.86|5699.86|5699.36|5699.36|0
1640097720000|2021-12-21 14:42:00|5699.44|5699.44|5699.44|5699.44|5699.77|5699.77|5698.5|5698.5|0
1640097730000|2021-12-21 14:42:10|5699.15|5699.15|5700.18|5700.18|5700.18|5700.18|5698.58|5698.58|0
1640097740000|2021-12-21 14:42:20|5700.84|5700.84|5699.77|5699.77|5701.08|5701.08|5699.77|5699.77|0
1640097750000|2021-12-21 14:42:30|5699.72|5699.72|5698.99|5698.99|5699.72|5699.72|5698.75|5698.75|0
1640097760000|2021-12-21 14:42:40|5699.27|5699.27|5699.32|5699.32|5699.32|5699.32|5699.03|5699.03|0
1640097770000|2021-12-21 14:42:50|5699.33|5699.33|5699.11|5699.11|5699.33|5699.33|5699.11|5699.11|0
1640097780000|2021-12-21 14:43:00|5699.96|5699.96|5699.45|5699.45|5699.96|5699.96|5698.97|5698.97|0
1640097790000|2021-12-21 14:43:10|5699.66|5699.66|5699.95|5699.95|5699.95|5699.95|5699.66|5699.66|0
1640097800000|2021-12-21 14:43:20|5699.73|5699.73|5697.58|5697.58|5699.73|5699.73|5697.58|5697.58|0
1640097810000|2021-12-21 14:43:30|5697.55|5697.55|5696.56|5696.56|5697.55|5697.55|5696.56|5696.56|0
1640097820000|2021-12-21 14:43:40|5696.34|5696.34|5694.57|5694.57|5696.34|5696.34|5694.57|5694.57|0
1640097830000|2021-12-21 14:43:50|5694.52|5694.52|5694.52|5694.52|5694.52|5694.52|5694.52|5694.52|0
1640097840000|2021-12-21 14:44:00|5693.95|5693.95|5690.61|5690.61|5693.95|5693.95|5690.32|5690.32|0
1640097850000|2021-12-21 14:44:10|5690.32|5690.32|5690.56|5690.56|5690.56|5690.56|5690.32|5690.32|0
1640097860000|2021-12-21 14:44:20|5690.32|5690.32|5691.95|5691.95|5691.95|5691.95|5690.31|5690.31|0
1640097870000|2021-12-21 14:44:30|5692.67|5692.67|5691.66|5691.66|5692.69|5692.69|5691.37|5691.37|0
1640097880000|2021-12-21 14:44:40|5691.94|5691.94|5694.18|5694.18|5694.75|5694.75|5691.94|5691.94|0
1640097890000|2021-12-21 14:44:50|5694.21|5694.21|5694.49|5694.49|5694.49|5694.49|5694.21|5694.21|0
1640097900000|2021-12-21 14:45:00|5694.21|5694.21|5693.73|5693.73|5694.21|5694.21|5693.73|5693.73|0
1640097910000|2021-12-21 14:45:10|5693.49|5693.49|5693.78|5693.78|5693.78|5693.78|5691.71|5691.71|0
1640097920000|2021-12-21 14:45:20|5693.83|5693.83|5694.31|5694.31|5694.63|5694.63|5693.83|5693.83|0
1640097930000|2021-12-21 14:45:30|5693.89|5693.89|5693.65|5693.65|5693.89|5693.89|5693.65|5693.65|0
1640097940000|2021-12-21 14:45:40|5693.89|5693.89|5695.09|5695.09|5695.09|5695.09|5693.89|5693.89|0
1640097960000|2021-12-21 14:46:00|5694.42|5694.42|5691.85|5691.85|5694.42|5694.42|5691.85|5691.85|0
1640097970000|2021-12-21 14:46:10|5691.56|5691.56|5688.27|5688.27|5691.56|5691.56|5688.27|5688.27|0
1640097980000|2021-12-21 14:46:20|5688.23|5688.23|5689.65|5689.65|5689.65|5689.65|5686.84|5686.84|0
1640097990000|2021-12-21 14:46:30|5690.93|5690.93|5691.21|5691.21|5691.21|5691.21|5690.93|5690.93|0
1640098000000|2021-12-21 14:46:40|5691.45|5691.45|5691.9|5691.9|5691.9|5691.9|5691.44|5691.44|0
1640098010000|2021-12-21 14:46:50|5691.66|5691.66|5689.97|5689.97|5691.66|5691.66|5689.97|5689.97|0
1640098020000|2021-12-21 14:47:00|5690.21|5690.21|5690.12|5690.12|5690.21|5690.21|5689.64|5689.64|0
1640098030000|2021-12-21 14:47:10|5690.69|5690.69|5690.74|5690.74|5690.98|5690.98|5690.69|5690.69|0
1640098040000|2021-12-21 14:47:20|5691.61|5691.61|5692|5692|5692.04|5692.04|5691.12|5691.12|0
1640098050000|2021-12-21 14:47:30|5691.97|5691.97|5692.16|5692.16|5692.45|5692.45|5691.97|5691.97|0
1640098060000|2021-12-21 14:47:40|5691.88|5691.88|5690.94|5690.94|5691.88|5691.88|5689.92|5689.92|0
1640098070000|2021-12-21 14:47:50|5690.23|5690.23|5689.75|5689.75|5690.23|5690.23|5689.75|5689.75|0
1640098080000|2021-12-21 14:48:00|5689.99|5689.99|5689.84|5689.84|5690.63|5690.63|5689.84|5689.84|0
1640098090000|2021-12-21 14:48:10|5690.26|5690.26|5692.38|5692.38|5692.7|5692.7|5690.26|5690.26|0
1640098100000|2021-12-21 14:48:20|5693.23|5693.23|5693.96|5693.96|5693.96|5693.96|5693.23|5693.23|0
1640098110000|2021-12-21 14:48:30|5694.24|5694.24|5695.63|5695.63|5695.63|5695.63|5693.96|5693.96|0
1640098120000|2021-12-21 14:48:40|5695.64|5695.64|5699.53|5699.53|5699.53|5699.53|5695.64|5695.64|0
1640098130000|2021-12-21 14:48:50|5699.61|5699.61|5699.85|5699.85|5699.85|5699.85|5699.61|5699.61|0
1640098140000|2021-12-21 14:49:00|5700.35|5700.35|5700.15|5700.15|5700.44|5700.44|5699.94|5699.94|0
1640098150000|2021-12-21 14:49:10|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|0
1640098160000|2021-12-21 14:49:20|5700.28|5700.28|5700.55|5700.55|5700.55|5700.55|5700.28|5700.28|0
1640098170000|2021-12-21 14:49:30|5700.56|5700.56|5702.05|5702.05|5702.33|5702.33|5700.56|5700.56|0
1640098180000|2021-12-21 14:49:40|5701.57|5701.57|5701.57|5701.57|5701.57|5701.57|5701.57|5701.57|0
1640098190000|2021-12-21 14:49:50|5701.44|5701.44|5700.93|5700.93|5701.44|5701.44|5700.79|5700.79|0
1640098200000|2021-12-21 14:50:00|5700.36|5700.36|5700.63|5700.63|5701.63|5701.63|5700.36|5700.36|0
1640098210000|2021-12-21 14:50:10|5700.15|5700.15|5704.56|5704.56|5704.56|5704.56|5700.15|5700.15|0
1640098220000|2021-12-21 14:50:20|5704.6|5704.6|5703.73|5703.73|5705.86|5705.86|5703.25|5703.25|0
1640098230000|2021-12-21 14:50:30|5703.45|5703.45|5701.25|5701.25|5703.45|5703.45|5701.25|5701.25|0
1640098240000|2021-12-21 14:50:40|5700.96|5700.96|5698.23|5698.23|5700.96|5700.96|5697.99|5697.99|0
1640098250000|2021-12-21 14:50:50|5698.66|5698.66|5699.78|5699.78|5700.06|5700.06|5698.66|5698.66|0
1640098260000|2021-12-21 14:51:00|5700.64|5700.64|5701.13|5701.13|5701.13|5701.13|5700.39|5700.39|0
1640098270000|2021-12-21 14:51:10|5701.16|5701.16|5702.08|5702.08|5702.08|5702.08|5700.88|5700.88|0
1640098280000|2021-12-21 14:51:20|5702.29|5702.29|5701.95|5701.95|5702.29|5702.29|5701.95|5701.95|0
1640098290000|2021-12-21 14:51:30|5702.24|5702.24|5702.67|5702.67|5703.09|5703.09|5702.24|5702.24|0
1640098300000|2021-12-21 14:51:40|5701.53|5701.53|5699.63|5699.63|5701.53|5701.53|5699.63|5699.63|0
1640098310000|2021-12-21 14:51:50|5700.06|5700.06|5698.32|5698.32|5700.3|5700.3|5698.04|5698.04|0
1640098320000|2021-12-21 14:52:00|5698.26|5698.26|5697.16|5697.16|5698.26|5698.26|5696.92|5696.92|0
1640098330000|2021-12-21 14:52:10|5697.44|5697.44|5697.02|5697.02|5697.44|5697.44|5697.02|5697.02|0
1640098340000|2021-12-21 14:52:20|5697.87|5697.87|5697.21|5697.21|5697.87|5697.87|5697.02|5697.02|0
1640098350000|2021-12-21 14:52:30|5697.16|5697.16|5698.2|5698.2|5698.2|5698.2|5696.2|5696.2|0
1640098360000|2021-12-21 14:52:40|5698.16|5698.16|5697.95|5697.95|5698.16|5698.16|5697.95|5697.95|0
1640098370000|2021-12-21 14:52:50|5697.71|5697.71|5696.83|5696.83|5698.62|5698.62|5696.83|5696.83|0
1640098380000|2021-12-21 14:53:00|5696.26|5696.26|5696.04|5696.04|5696.26|5696.26|5696.04|5696.04|0
1640098390000|2021-12-21 14:53:10|5694.27|5694.27|5693.04|5693.04|5694.55|5694.55|5693.04|5693.04|0
1640098400000|2021-12-21 14:53:20|5692.56|5692.56|5693.01|5693.01|5693.01|5693.01|5692.53|5692.53|0
1640098410000|2021-12-21 14:53:30|5692.44|5692.44|5693.77|5693.77|5693.77|5693.77|5692.44|5692.44|0
1640098420000|2021-12-21 14:53:40|5694.2|5694.2|5694.55|5694.55|5694.77|5694.77|5694.2|5694.2|0
1640098430000|2021-12-21 14:53:50|5694.5|5694.5|5694.7|5694.7|5694.7|5694.7|5694.22|5694.22|0
1640098440000|2021-12-21 14:54:00|5694.94|5694.94|5696.41|5696.41|5696.41|5696.41|5694.94|5694.94|0
1640098450000|2021-12-21 14:54:10|5697.49|5697.49|5697.51|5697.51|5697.51|5697.51|5697.49|5697.49|0
1640098460000|2021-12-21 14:54:20|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|0
1640098470000|2021-12-21 14:54:30|5697.04|5697.04|5696.85|5696.85|5697.33|5697.33|5696.85|5696.85|0
1640098480000|2021-12-21 14:54:40|5696.56|5696.56|5695.29|5695.29|5696.56|5696.56|5695.29|5695.29|0
1640098490000|2021-12-21 14:54:50|5695.5|5695.5|5695.5|5695.5|5695.5|5695.5|5695.5|5695.5|0
1640098500000|2021-12-21 14:55:00|5696.64|5696.64|5696.07|5696.07|5696.86|5696.86|5696.07|5696.07|0
1640098510000|2021-12-21 14:55:10|5696.31|5696.31|5695.98|5695.98|5696.31|5696.31|5695.68|5695.68|0
1640098520000|2021-12-21 14:55:20|5695.55|5695.55|5694.67|5694.67|5695.55|5695.55|5694.67|5694.67|0
1640098530000|2021-12-21 14:55:30|5694.46|5694.46|5692.48|5692.48|5694.46|5694.46|5692.48|5692.48|0
1640098540000|2021-12-21 14:55:40|5692.2|5692.2|5693.51|5693.51|5693.51|5693.51|5692.2|5692.2|0
1640098550000|2021-12-21 14:55:50|5693.22|5693.22|5692.84|5692.84|5693.51|5693.51|5692.84|5692.84|0
1640098560000|2021-12-21 14:56:00|5693.08|5693.08|5694.16|5694.16|5694.16|5694.16|5693.06|5693.06|0
1640098570000|2021-12-21 14:56:10|5693.59|5693.59|5693.62|5693.62|5693.62|5693.62|5693.59|5693.59|0
1640098580000|2021-12-21 14:56:20|5693.14|5693.14|5693.65|5693.65|5693.86|5693.86|5692.86|5692.86|0
1640098590000|2021-12-21 14:56:30|5694.08|5694.08|5693.24|5693.24|5694.77|5694.77|5693.24|5693.24|0
1640098600000|2021-12-21 14:56:40|5692.39|5692.39|5691.11|5691.11|5692.39|5692.39|5691.11|5691.11|0
1640098610000|2021-12-21 14:56:50|5689.66|5689.66|5690.17|5690.17|5690.17|5690.17|5689.66|5689.66|0
1640098620000|2021-12-21 14:57:00|5688.78|5688.78|5689.31|5689.31|5689.31|5689.31|5688.57|5688.57|0
1640098630000|2021-12-21 14:57:10|5689.02|5689.02|5689.31|5689.31|5689.31|5689.31|5689.02|5689.02|0
1640098640000|2021-12-21 14:57:20|5689.59|5689.59|5691.48|5691.48|5691.56|5691.56|5689.59|5689.59|0
1640098650000|2021-12-21 14:57:30|5692.05|5692.05|5692.67|5692.67|5692.67|5692.67|5692.05|5692.05|0
1640098660000|2021-12-21 14:57:40|5692.1|5692.1|5691.74|5691.74|5692.1|5692.1|5691.03|5691.03|0
1640098670000|2021-12-21 14:57:50|5691.77|5691.77|5691.54|5691.54|5691.82|5691.82|5691.54|5691.54|0
1640098680000|2021-12-21 14:58:00|5690.97|5690.97|5690.25|5690.25|5690.97|5690.97|5689.68|5689.68|0
1640098690000|2021-12-21 14:58:10|5690.28|5690.28|5690.28|5690.28|5690.28|5690.28|5690.28|5690.28|0
1640098700000|2021-12-21 14:58:20|5690.57|5690.57|5691.28|5691.28|5691.28|5691.28|5690.57|5690.57|0
1640098710000|2021-12-21 14:58:30|5691.52|5691.52|5692.76|5692.76|5692.76|5692.76|5691.52|5691.52|0
1640098720000|2021-12-21 14:58:40|5693.9|5693.9|5696.39|5696.39|5696.39|5696.39|5693.9|5693.9|0
1640098730000|2021-12-21 14:58:50|5696.42|5696.42|5696.42|5696.42|5696.42|5696.42|5696.42|5696.42|0
1640098740000|2021-12-21 14:59:00|5696.13|5696.13|5697.1|5697.1|5697.1|5697.1|5696.13|5696.13|0
1640098750000|2021-12-21 14:59:10|5696.67|5696.67|5695.68|5695.68|5696.67|5696.67|5695.42|5695.42|0
1640098760000|2021-12-21 14:59:20|5695.44|5695.44|5695.11|5695.11|5695.44|5695.44|5694.87|5694.87|0
1640098770000|2021-12-21 14:59:30|5695.04|5695.04|5694.66|5694.66|5695.35|5695.35|5694.45|5694.45|0
1640098780000|2021-12-21 14:59:40|5694.69|5694.69|5694.69|5694.69|5694.69|5694.69|5694.66|5694.66|0
1640098790000|2021-12-21 14:59:50|5694.74|5694.74|5695.27|5695.27|5695.27|5695.27|5694.74|5694.74|0
1640098800000|2021-12-21 15:00:00|5695.56|5695.56|5697.86|5697.86|5697.86|5697.86|5695.56|5695.56|0
1640098810000|2021-12-21 15:00:10|5700.26|5700.26|5698.11|5698.11|5700.26|5700.26|5698.11|5698.11|0
1640098820000|2021-12-21 15:00:20|5698.35|5698.35|5698.64|5698.64|5699.49|5699.49|5698.35|5698.35|0
1640098830000|2021-12-21 15:00:30|5698.92|5698.92|5699.3|5699.3|5699.3|5699.3|5698.64|5698.64|0
1640098840000|2021-12-21 15:00:40|5699.59|5699.59|5701.14|5701.14|5701.14|5701.14|5699.59|5699.59|0
1640098850000|2021-12-21 15:00:50|5701.35|5701.35|5704.37|5704.37|5704.37|5704.37|5701.33|5701.33|0
1640098860000|2021-12-21 15:01:00|5704.09|5704.09|5705.13|5705.13|5705.13|5705.13|5702.75|5702.75|0
1640098870000|2021-12-21 15:01:10|5705.19|5705.19|5709.66|5709.66|5709.66|5709.66|5705.19|5705.19|0
1640098880000|2021-12-21 15:01:20|5709.69|5709.69|5712.36|5712.36|5712.36|5712.36|5709.69|5709.69|0
1640098890000|2021-12-21 15:01:30|5713.11|5713.11|5713.48|5713.48|5713.48|5713.48|5713.06|5713.06|0
1640098900000|2021-12-21 15:01:40|5713.27|5713.27|5712.61|5712.61|5714.06|5714.06|5711.71|5711.71|0
1640098910000|2021-12-21 15:01:50|5712.33|5712.33|5710.9|5710.9|5712.33|5712.33|5710.09|5710.09|0
1640098920000|2021-12-21 15:02:00|5711.33|5711.33|5711.9|5711.9|5712.39|5712.39|5711.33|5711.33|0
1640098930000|2021-12-21 15:02:10|5711.62|5711.62|5711.56|5711.56|5711.85|5711.85|5711.28|5711.28|0
1640098940000|2021-12-21 15:02:20|5712.68|5712.68|5714.08|5714.08|5714.08|5714.08|5712.68|5712.68|0
1640098950000|2021-12-21 15:02:30|5713.79|5713.79|5713.52|5713.52|5713.79|5713.79|5712.65|5712.65|0
1640098960000|2021-12-21 15:02:40|5713.77|5713.77|5715.35|5715.35|5715.35|5715.35|5713.48|5713.48|0
1640098970000|2021-12-21 15:02:50|5714.5|5714.5|5714.09|5714.09|5715.38|5715.38|5714.09|5714.09|0
1640098980000|2021-12-21 15:03:00|5714.66|5714.66|5717.25|5717.25|5717.93|5717.93|5714.66|5714.66|0
1640098990000|2021-12-21 15:03:10|5716.97|5716.97|5716.27|5716.27|5717.29|5717.29|5716.27|5716.27|0
1640099000000|2021-12-21 15:03:20|5715.99|5715.99|5714.19|5714.19|5717.17|5717.17|5714.19|5714.19|0
1640099010000|2021-12-21 15:03:30|5714.48|5714.48|5720.45|5720.45|5721.45|5721.45|5714.48|5714.48|0
1640099020000|2021-12-21 15:03:40|5720.48|5720.48|5718.78|5718.78|5720.48|5720.48|5718.49|5718.49|0
1640099030000|2021-12-21 15:03:50|5718.49|5718.49|5715.3|5715.3|5718.49|5718.49|5715.06|5715.06|0
1640099040000|2021-12-21 15:04:00|5715.87|5715.87|5715.47|5715.47|5716.11|5716.11|5715.3|5715.3|0
1640099050000|2021-12-21 15:04:10|5715.18|5715.18|5714.64|5714.64|5715.18|5715.18|5714.53|5714.53|0
1640099060000|2021-12-21 15:04:20|5714.86|5714.86|5715.02|5715.02|5715.02|5715.02|5714.86|5714.86|0
1640099070000|2021-12-21 15:04:30|5715.59|5715.59|5714.63|5714.63|5715.59|5715.59|5714.63|5714.63|0
1640099080000|2021-12-21 15:04:40|5714.68|5714.68|5713.97|5713.97|5714.68|5714.68|5713.97|5713.97|0
1640099090000|2021-12-21 15:04:50|5714|5714|5713.45|5713.45|5714|5714|5713.45|5713.45|0
1640099100000|2021-12-21 15:05:00|5711.11|5711.11|5714.06|5714.06|5714.06|5714.06|5710.82|5710.82|0
1640099110000|2021-12-21 15:05:10|5714.54|5714.54|5713.71|5713.71|5714.54|5714.54|5713.43|5713.43|0
1640099120000|2021-12-21 15:05:20|5714|5714|5714|5714|5714|5714|5714|5714|0
1640099130000|2021-12-21 15:05:30|5713.27|5713.27|5713.06|5713.06|5713.63|5713.63|5713.06|5713.06|0
1640099140000|2021-12-21 15:05:40|5713.35|5713.35|5712.92|5712.92|5713.35|5713.35|5712.92|5712.92|0
1640099150000|2021-12-21 15:05:50|5712.9|5712.9|5712.83|5712.83|5713.57|5713.57|5712.83|5712.83|0
1640099160000|2021-12-21 15:06:00|5712.59|5712.59|5712.66|5712.66|5712.66|5712.66|5711.88|5711.88|0
1640099170000|2021-12-21 15:06:10|5713.15|5713.15|5713.64|5713.64|5713.72|5713.72|5713.15|5713.15|0
1640099180000|2021-12-21 15:06:20|5714.95|5714.95|5714.53|5714.53|5715.08|5715.08|5714.51|5714.51|0
1640099190000|2021-12-21 15:06:30|5714.11|5714.11|5713.95|5713.95|5714.11|5714.11|5713.95|5713.95|0
1640099200000|2021-12-21 15:06:40|5714.24|5714.24|5714.27|5714.27|5714.27|5714.27|5714.24|5714.24|0
1640099210000|2021-12-21 15:06:50|5715.12|5715.12|5713.5|5713.5|5715.12|5715.12|5713.5|5713.5|0
1640099220000|2021-12-21 15:07:00|5713.78|5713.78|5714.26|5714.26|5714.26|5714.26|5713.78|5713.78|0
1640099230000|2021-12-21 15:07:10|5714.31|5714.31|5711.66|5711.66|5714.33|5714.33|5711.66|5711.66|0
1640099240000|2021-12-21 15:07:20|5711.03|5711.03|5711.03|5711.03|5711.03|5711.03|5711.03|5711.03|0
1640099250000|2021-12-21 15:07:30|5709.97|5709.97|5711.44|5711.44|5711.44|5711.44|5709.97|5709.97|0
1640099260000|2021-12-21 15:07:40|5711.87|5711.87|5712.78|5712.78|5713.07|5713.07|5711.87|5711.87|0
1640099270000|2021-12-21 15:07:50|5712.57|5712.57|5712.02|5712.02|5712.78|5712.78|5712.02|5712.02|0
1640099280000|2021-12-21 15:08:00|5712.8|5712.8|5712.7|5712.7|5712.8|5712.8|5712.7|5712.7|0
1640099290000|2021-12-21 15:08:10|5713.13|5713.13|5715.26|5715.26|5715.26|5715.26|5713.13|5713.13|0
1640099300000|2021-12-21 15:08:20|5715.47|5715.47|5717.45|5717.45|5717.45|5717.45|5715.42|5715.42|0
1640099310000|2021-12-21 15:08:30|5718.51|5718.51|5719.08|5719.08|5719.08|5719.08|5718.51|5718.51|0
1640099320000|2021-12-21 15:08:40|5718.8|5718.8|5718.11|5718.11|5718.8|5718.8|5717.44|5717.44|0
1640099330000|2021-12-21 15:08:50|5718.05|5718.05|5717.81|5717.81|5718.05|5718.05|5717.81|5717.81|0
1640099340000|2021-12-21 15:09:00|5717.09|5717.09|5717.12|5717.12|5717.12|5717.12|5717.09|5717.09|0
1640099350000|2021-12-21 15:09:10|5717.15|5717.15|5718.01|5718.01|5718.01|5718.01|5717.15|5717.15|0
1640099360000|2021-12-21 15:09:20|5718.25|5718.25|5719.2|5719.2|5719.2|5719.2|5718.25|5718.25|0
1640099370000|2021-12-21 15:09:30|5719.42|5719.42|5718.8|5718.8|5719.42|5719.42|5718.8|5718.8|0
1640099380000|2021-12-21 15:09:40|5719.16|5719.16|5719.29|5719.29|5719.9|5719.9|5719.16|5719.16|0
1640099390000|2021-12-21 15:09:50|5719.57|5719.57|5720.05|5720.05|5720.05|5720.05|5719.57|5719.57|0
1640099400000|2021-12-21 15:10:00|5720.62|5720.62|5721.33|5721.33|5721.33|5721.33|5720.62|5720.62|0
1640099410000|2021-12-21 15:10:10|5721.39|5721.39|5722.41|5722.41|5722.41|5722.41|5721.39|5721.39|0
1640099420000|2021-12-21 15:10:20|5722.69|5722.69|5720.35|5720.35|5722.69|5722.69|5720.35|5720.35|0
1640099430000|2021-12-21 15:10:30|5720.07|5720.07|5720.28|5720.28|5720.28|5720.28|5720.07|5720.07|0
1640099440000|2021-12-21 15:10:40|5720.04|5720.04|5719.56|5719.56|5720.04|5720.04|5719.56|5719.56|0
1640099450000|2021-12-21 15:10:50|5719.1|5719.1|5718.35|5718.35|5719.1|5719.1|5718.35|5718.35|0
1640099460000|2021-12-21 15:11:00|5718.77|5718.77|5719.96|5719.96|5720.54|5720.54|5718.7|5718.7|0
1640099470000|2021-12-21 15:11:10|5720.18|5720.18|5719.32|5719.32|5720.18|5720.18|5719.32|5719.32|0
1640099480000|2021-12-21 15:11:20|5719.04|5719.04|5717.87|5717.87|5719.04|5719.04|5717.87|5717.87|0
1640099490000|2021-12-21 15:11:30|5717.68|5717.68|5717.92|5717.92|5717.92|5717.92|5717.39|5717.39|0
1640099500000|2021-12-21 15:11:40|5717.63|5717.63|5717.1|5717.1|5717.63|5717.63|5717.1|5717.1|0
1640099510000|2021-12-21 15:11:50|5717.38|5717.38|5717.1|5717.1|5717.38|5717.38|5717.1|5717.1|0
1640099520000|2021-12-21 15:12:00|5717.34|5717.34|5718.08|5718.08|5718.08|5718.08|5717.34|5717.34|0
1640099530000|2021-12-21 15:12:10|5717.8|5717.8|5718.08|5718.08|5718.08|5718.08|5717.32|5717.32|0
1640099540000|2021-12-21 15:12:20|5718.4|5718.4|5718.11|5718.11|5718.4|5718.4|5718.11|5718.11|0
1640099550000|2021-12-21 15:12:30|5717.83|5717.83|5715.23|5715.23|5717.83|5717.83|5715.23|5715.23|0
1640099560000|2021-12-21 15:12:40|5715.22|5715.22|5714.52|5714.52|5715.22|5715.22|5714.52|5714.52|0
1640099570000|2021-12-21 15:12:50|5714.81|5714.81|5715.86|5715.86|5715.86|5715.86|5714.81|5714.81|0
1640099580000|2021-12-21 15:13:00|5716.14|5716.14|5717.23|5717.23|5717.23|5717.23|5715.86|5715.86|0
1640099590000|2021-12-21 15:13:10|5717.25|5717.25|5715.58|5715.58|5717.25|5717.25|5715.58|5715.58|0
1640099600000|2021-12-21 15:13:20|5716.06|5716.06|5716.06|5716.06|5716.63|5716.63|5716.06|5716.06|0
1640099610000|2021-12-21 15:13:30|5716.34|5716.34|5716.33|5716.33|5716.34|5716.34|5716.06|5716.06|0
1640099620000|2021-12-21 15:13:40|5716.61|5716.61|5716.81|5716.81|5716.81|5716.81|5716.33|5716.33|0
1640099630000|2021-12-21 15:13:50|5717.02|5717.02|5717.23|5717.23|5717.52|5717.52|5717.02|5717.02|0
1640099640000|2021-12-21 15:14:00|5717.45|5717.45|5716.47|5716.47|5717.45|5717.45|5716.47|5716.47|0
1640099650000|2021-12-21 15:14:10|5716.75|5716.75|5716.96|5716.96|5716.96|5716.96|5716.75|5716.75|0
1640099660000|2021-12-21 15:14:20|5716.75|5716.75|5716.82|5716.82|5716.82|5716.82|5716.75|5716.75|0
1640099670000|2021-12-21 15:14:30|5716.86|5716.86|5718.1|5718.1|5718.1|5718.1|5716.86|5716.86|0
1640099690000|2021-12-21 15:14:50|5718.34|5718.34|5718.47|5718.47|5718.77|5718.77|5718.34|5718.34|0
1640099700000|2021-12-21 15:15:00|5718.9|5718.9|5718.98|5718.98|5719.38|5719.38|5718.9|5718.9|0
1640099710000|2021-12-21 15:15:10|5719.26|5719.26|5718.5|5718.5|5719.26|5719.26|5718.5|5718.5|0
1640099720000|2021-12-21 15:15:20|5720.35|5720.35|5723.08|5723.08|5723.08|5723.08|5720.21|5720.21|0
1640099730000|2021-12-21 15:15:30|5723.93|5723.93|5724.97|5724.97|5724.97|5724.97|5723.93|5723.93|0
1640099740000|2021-12-21 15:15:40|5724.98|5724.98|5724.38|5724.38|5724.99|5724.99|5724.38|5724.38|0
1640099750000|2021-12-21 15:15:50|5723.95|5723.95|5721.38|5721.38|5723.95|5723.95|5721.38|5721.38|0
1640099760000|2021-12-21 15:16:00|5721.14|5721.14|5719.78|5719.78|5721.14|5721.14|5719.78|5719.78|0
1640099770000|2021-12-21 15:16:10|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|0
1640099780000|2021-12-21 15:16:20|5720.01|5720.01|5719.27|5719.27|5720.01|5720.01|5719.27|5719.27|0
1640099790000|2021-12-21 15:16:30|5719.25|5719.25|5717.24|5717.24|5719.28|5719.28|5717.24|5717.24|0
1640099800000|2021-12-21 15:16:40|5717.2|5717.2|5717.2|5717.2|5717.2|5717.2|5717.2|5717.2|0
1640099810000|2021-12-21 15:16:50|5717.68|5717.68|5717.89|5717.89|5717.89|5717.89|5717.68|5717.68|0
1640099820000|2021-12-21 15:17:00|5717.86|5717.86|5718.41|5718.41|5719.53|5719.53|5717.86|5717.86|0
1640099830000|2021-12-21 15:17:10|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|0
1640099840000|2021-12-21 15:17:20|5718.27|5718.27|5717.8|5717.8|5718.27|5718.27|5717.8|5717.8|0
1640099850000|2021-12-21 15:17:30|5717.77|5717.77|5718.97|5718.97|5718.97|5718.97|5717.77|5717.77|0
1640099860000|2021-12-21 15:17:40|5718.68|5718.68|5718.68|5718.68|5718.68|5718.68|5718.4|5718.4|0
1640099870000|2021-12-21 15:17:50|5719.37|5719.37|5720.52|5720.52|5720.52|5720.52|5719.37|5719.37|0
1640099880000|2021-12-21 15:18:00|5720.73|5720.73|5721.01|5721.01|5721.01|5721.01|5720.73|5720.73|0
1640099890000|2021-12-21 15:18:10|5721.05|5721.05|5722.97|5722.97|5722.97|5722.97|5720.44|5720.44|0
1640099900000|2021-12-21 15:18:20|5722.72|5722.72|5720.88|5720.88|5722.72|5722.72|5720.88|5720.88|0
1640099910000|2021-12-21 15:18:30|5720.64|5720.64|5719.78|5719.78|5720.64|5720.64|5719.78|5719.78|0
1640099920000|2021-12-21 15:18:40|5720.06|5720.06|5720.29|5720.29|5720.57|5720.57|5719.85|5719.85|0
1640099930000|2021-12-21 15:18:50|5720.05|5720.05|5720.05|5720.05|5720.05|5720.05|5720.05|5720.05|0
1640099940000|2021-12-21 15:19:00|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|0
1640099950000|2021-12-21 15:19:10|5719.81|5719.81|5719.61|5719.61|5720.38|5720.38|5719.61|5719.61|0
1640099960000|2021-12-21 15:19:20|5719.33|5719.33|5719.42|5719.42|5719.61|5719.61|5719.19|5719.19|0
1640099970000|2021-12-21 15:19:30|5719.63|5719.63|5718.68|5718.68|5719.63|5719.63|5718.68|5718.68|0
1640099980000|2021-12-21 15:19:40|5717.94|5717.94|5718.51|5718.51|5718.51|5718.51|5717.66|5717.66|0
1640099990000|2021-12-21 15:19:50|5718.46|5718.46|5717.41|5717.41|5718.46|5718.46|5717.12|5717.12|0
1640100000000|2021-12-21 15:20:00|5717.12|5717.12|5717.41|5717.41|5717.41|5717.41|5717.12|5717.12|0
1640100010000|2021-12-21 15:20:10|5716.98|5716.98|5719.24|5719.24|5719.24|5719.24|5716.98|5716.98|0
1640100020000|2021-12-21 15:20:20|5720.2|5720.2|5719.96|5719.96|5720.2|5720.2|5719.96|5719.96|0
1640100030000|2021-12-21 15:20:30|5721.39|5721.39|5721.39|5721.39|5721.39|5721.39|5721.39|5721.39|0
1640100040000|2021-12-21 15:20:40|5721.67|5721.67|5722.13|5722.13|5722.13|5722.13|5721.67|5721.67|0
1640100050000|2021-12-21 15:20:50|5722.37|5722.37|5722.37|5722.37|5722.37|5722.37|5722.13|5722.13|0
1640100060000|2021-12-21 15:21:00|5722.33|5722.33|5722.88|5722.88|5723.12|5723.12|5722.33|5722.33|0
1640100070000|2021-12-21 15:21:10|5722.31|5722.31|5723.41|5723.41|5723.41|5723.41|5722.03|5722.03|0
1640100080000|2021-12-21 15:21:20|5723.69|5723.69|5723.36|5723.36|5723.69|5723.69|5723.12|5723.12|0
1640100090000|2021-12-21 15:21:30|5723.79|5723.79|5724.32|5724.32|5724.32|5724.32|5723.79|5723.79|0
1640100100000|2021-12-21 15:21:40|5724.53|5724.53|5724.29|5724.29|5724.53|5724.53|5724.29|5724.29|0
1640100110000|2021-12-21 15:21:50|5724.77|5724.77|5724.98|5724.98|5725.05|5725.05|5724.74|5724.74|0
1640100120000|2021-12-21 15:22:00|5724.74|5724.74|5723.15|5723.15|5724.74|5724.74|5723.15|5723.15|0
1640100130000|2021-12-21 15:22:10|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|0
1640100140000|2021-12-21 15:22:20|5722.86|5722.86|5720.52|5720.52|5722.86|5722.86|5720.52|5720.52|0
1640100150000|2021-12-21 15:22:30|5720.5|5720.5|5719.7|5719.7|5720.5|5720.5|5719.43|5719.43|0
1640100160000|2021-12-21 15:22:40|5719.99|5719.99|5720.49|5720.49|5720.49|5720.49|5719.99|5719.99|0
1640100170000|2021-12-21 15:22:50|5720.7|5720.7|5720.77|5720.77|5721.71|5721.71|5720.7|5720.7|0
1640100180000|2021-12-21 15:23:00|5720.74|5720.74|5720.5|5720.5|5720.74|5720.74|5720.22|5720.22|0
1640100190000|2021-12-21 15:23:10|5720.72|5720.72|5721.96|5721.96|5723.03|5723.03|5720.72|5720.72|0
1640100200000|2021-12-21 15:23:20|5721.68|5721.68|5721.68|5721.68|5721.68|5721.68|5721.68|5721.68|0
1640100210000|2021-12-21 15:23:30|5721.92|5721.92|5721.68|5721.68|5721.95|5721.95|5721.23|5721.23|0
1640100220000|2021-12-21 15:23:40|5721.26|5721.26|5719.17|5719.17|5721.26|5721.26|5719.17|5719.17|0
1640100230000|2021-12-21 15:23:50|5718.93|5718.93|5717.92|5717.92|5719.17|5719.17|5716.77|5716.77|0
1640100240000|2021-12-21 15:24:00|5718.77|5718.77|5719.54|5719.54|5719.97|5719.97|5718.77|5718.77|0
1640100250000|2021-12-21 15:24:10|5718.97|5718.97|5719.26|5719.26|5719.26|5719.26|5718.97|5718.97|0
1640100260000|2021-12-21 15:24:20|5719.2|5719.2|5719.13|5719.13|5719.2|5719.2|5718.92|5718.92|0
1640100270000|2021-12-21 15:24:30|5719.34|5719.34|5721.18|5721.18|5721.18|5721.18|5719.34|5719.34|0
1640100280000|2021-12-21 15:24:40|5720.6|5720.6|5719.49|5719.49|5720.6|5720.6|5719.49|5719.49|0
1640100290000|2021-12-21 15:24:50|5719.48|5719.48|5716.51|5716.51|5719.48|5719.48|5716.51|5716.51|0
1640100300000|2021-12-21 15:25:00|5715.66|5715.66|5714.99|5714.99|5715.94|5715.94|5714.99|5714.99|0
1640100310000|2021-12-21 15:25:10|5714.78|5714.78|5714.31|5714.31|5714.78|5714.78|5713.67|5713.67|0
1640100320000|2021-12-21 15:25:20|5714.07|5714.07|5714.67|5714.67|5714.68|5714.68|5713.83|5713.83|0
1640100330000|2021-12-21 15:25:30|5714.62|5714.62|5715.11|5715.11|5715.35|5715.35|5714.62|5714.62|0
1640100340000|2021-12-21 15:25:40|5715.33|5715.33|5718.07|5718.07|5718.35|5718.35|5715.09|5715.09|0
1640100350000|2021-12-21 15:25:50|5717.85|5717.85|5717.04|5717.04|5717.85|5717.85|5717.04|5717.04|0
1640100360000|2021-12-21 15:26:00|5717.47|5717.47|5720.02|5720.02|5720.02|5720.02|5717.47|5717.47|0
1640100370000|2021-12-21 15:26:10|5719.54|5719.54|5719.43|5719.43|5719.67|5719.67|5718.97|5718.97|0
1640100380000|2021-12-21 15:26:20|5719.19|5719.19|5715.99|5715.99|5719.19|5719.19|5715.99|5715.99|0
1640100390000|2021-12-21 15:26:30|5714.78|5714.78|5716.05|5716.05|5716.33|5716.33|5714|5714|0
1640100400000|2021-12-21 15:26:40|5716.09|5716.09|5716.51|5716.51|5716.73|5716.73|5716.09|5716.09|0
1640100410000|2021-12-21 15:26:50|5715.94|5715.94|5713.25|5713.25|5715.94|5715.94|5713.25|5713.25|0
1640100420000|2021-12-21 15:27:00|5713.22|5713.22|5713.22|5713.22|5713.25|5713.25|5713.22|5713.22|0
1640100430000|2021-12-21 15:27:10|5713.43|5713.43|5713.93|5713.93|5714.17|5714.17|5713.43|5713.43|0
1640100440000|2021-12-21 15:27:20|5713.5|5713.5|5712.44|5712.44|5713.5|5713.5|5712.41|5712.41|0
1640100450000|2021-12-21 15:27:30|5712.15|5712.15|5711.87|5711.87|5712.15|5712.15|5710.96|5710.96|0
1640100460000|2021-12-21 15:27:40|5711.62|5711.62|5710.19|5710.19|5711.62|5711.62|5710.19|5710.19|0
1640100470000|2021-12-21 15:27:50|5709.98|5709.98|5711.58|5711.58|5711.58|5711.58|5709.69|5709.69|0
1640100480000|2021-12-21 15:28:00|5711.37|5711.37|5710.22|5710.22|5711.37|5711.37|5710.22|5710.22|0
1640100490000|2021-12-21 15:28:10|5709.94|5709.94|5709.86|5709.86|5709.94|5709.94|5709.65|5709.65|0
1640100500000|2021-12-21 15:28:20|5709.38|5709.38|5708.93|5708.93|5709.38|5709.38|5708.2|5708.2|0
1640100510000|2021-12-21 15:28:30|5709.21|5709.21|5710.01|5710.01|5710.54|5710.54|5709.21|5709.21|0
1640100520000|2021-12-21 15:28:40|5709.73|5709.73|5708.96|5708.96|5709.73|5709.73|5708.96|5708.96|0
1640100530000|2021-12-21 15:28:50|5709.75|5709.75|5711.27|5711.27|5711.51|5711.51|5709.75|5709.75|0
1640100540000|2021-12-21 15:29:00|5710.98|5710.98|5709.75|5709.75|5710.98|5710.98|5709.26|5709.26|0
1640100550000|2021-12-21 15:29:10|5709.96|5709.96|5709.79|5709.79|5709.96|5709.96|5709.48|5709.48|0
1640100560000|2021-12-21 15:29:20|5709.73|5709.73|5711.66|5711.66|5711.71|5711.71|5709.73|5709.73|0
1640100570000|2021-12-21 15:29:30|5711.75|5711.75|5712.19|5712.19|5712.4|5712.4|5711.49|5711.49|0
1640100580000|2021-12-21 15:29:40|5711.9|5711.9|5711.62|5711.62|5711.9|5711.9|5710.8|5710.8|0
1640100590000|2021-12-21 15:29:50|5711.19|5711.19|5709.57|5709.57|5711.19|5711.19|5709.57|5709.57|0
1640100600000|2021-12-21 15:30:00|5708.72|5708.72|5708.76|5708.76|5709|5709|5707.95|5707.95|0
1640100610000|2021-12-21 15:30:10|5709.64|5709.64|5711.57|5711.57|5711.57|5711.57|5709.64|5709.64|0
1640100620000|2021-12-21 15:30:20|5711.12|5711.12|5710.55|5710.55|5711.12|5711.12|5710.26|5710.26|0
1640100630000|2021-12-21 15:30:30|5710.33|5710.33|5710.83|5710.83|5710.83|5710.83|5710.09|5710.09|0
1640100640000|2021-12-21 15:30:40|5711.05|5711.05|5711.31|5711.31|5711.31|5711.31|5711.05|5711.05|0
1640100650000|2021-12-21 15:30:50|5711.07|5711.07|5712.05|5712.05|5712.05|5712.05|5711.07|5711.07|0
1640100660000|2021-12-21 15:31:00|5712.5|5712.5|5713.61|5713.61|5713.61|5713.61|5712.5|5712.5|0
1640100670000|2021-12-21 15:31:10|5713.65|5713.65|5714.67|5714.67|5714.67|5714.67|5713.65|5713.65|0
1640100680000|2021-12-21 15:31:20|5714.7|5714.7|5715.43|5715.43|5716.27|5716.27|5714.7|5714.7|0
1640100690000|2021-12-21 15:31:30|5715.01|5715.01|5715.5|5715.5|5715.5|5715.5|5715.01|5715.01|0
1640100700000|2021-12-21 15:31:40|5716.29|5716.29|5716.29|5716.29|5716.53|5716.53|5716.29|5716.29|0
1640100710000|2021-12-21 15:31:50|5716.53|5716.53|5717.19|5717.19|5717.19|5717.19|5716.53|5716.53|0
1640100720000|2021-12-21 15:32:00|5716.95|5716.95|5715.36|5715.36|5716.95|5716.95|5714.41|5714.41|0
1640100730000|2021-12-21 15:32:10|5714.79|5714.79|5714.49|5714.49|5714.79|5714.79|5714.49|5714.49|0
1640100740000|2021-12-21 15:32:20|5714.07|5714.07|5714.95|5714.95|5715.19|5715.19|5713.5|5713.5|0
1640100750000|2021-12-21 15:32:30|5715.8|5715.8|5716.49|5716.49|5716.49|5716.49|5715.8|5715.8|0
1640100760000|2021-12-21 15:32:40|5716.28|5716.28|5716.28|5716.28|5716.49|5716.49|5716.04|5716.04|0
1640100770000|2021-12-21 15:32:50|5715.8|5715.8|5715.3|5715.3|5715.8|5715.8|5715.3|5715.3|0
1640100780000|2021-12-21 15:33:00|5715.06|5715.06|5713.01|5713.01|5715.06|5715.06|5713.01|5713.01|0
1640100790000|2021-12-21 15:33:10|5712.1|5712.1|5712.1|5712.1|5712.1|5712.1|5712.1|5712.1|0
1640100800000|2021-12-21 15:33:20|5712.77|5712.77|5712.52|5712.52|5713.34|5713.34|5712.1|5712.1|0
1640100810000|2021-12-21 15:33:30|5712.73|5712.73|5712.73|5712.73|5712.73|5712.73|5712.73|5712.73|0
1640100820000|2021-12-21 15:33:40|5712.52|5712.52|5714.28|5714.28|5714.28|5714.28|5712.52|5712.52|0
1640100830000|2021-12-21 15:33:50|5713.86|5713.86|5713.33|5713.33|5713.86|5713.86|5713.05|5713.05|0
1640100840000|2021-12-21 15:34:00|5712.76|5712.76|5712.31|5712.31|5712.76|5712.76|5712.31|5712.31|0
1640100850000|2021-12-21 15:34:10|5712.59|5712.59|5714.19|5714.19|5714.19|5714.19|5712.59|5712.59|0
1640100860000|2021-12-21 15:34:20|5714.14|5714.14|5713.61|5713.61|5714.14|5714.14|5712.94|5712.94|0
1640100870000|2021-12-21 15:34:30|5712.97|5712.97|5712.13|5712.13|5712.97|5712.97|5712.13|5712.13|0
1640100880000|2021-12-21 15:34:40|5711.92|5711.92|5711.56|5711.56|5712.21|5712.21|5711.37|5711.37|0
1640100890000|2021-12-21 15:34:50|5711.35|5711.35|5712.66|5712.66|5712.87|5712.87|5710.63|5710.63|0
1640100900000|2021-12-21 15:35:00|5713.08|5713.08|5715.03|5715.03|5715.03|5715.03|5713.07|5713.07|0
1640100910000|2021-12-21 15:35:10|5714.79|5714.79|5714.27|5714.27|5715.32|5715.32|5714.27|5714.27|0
1640100920000|2021-12-21 15:35:20|5713.6|5713.6|5713.36|5713.36|5713.6|5713.6|5712.91|5712.91|0
1640100930000|2021-12-21 15:35:30|5713.6|5713.6|5713.6|5713.6|5713.6|5713.6|5713.15|5713.15|0
1640100940000|2021-12-21 15:35:40|5713.81|5713.81|5714.34|5714.34|5714.34|5714.34|5713.81|5713.81|0
1640100950000|2021-12-21 15:35:50|5714.58|5714.58|5714.56|5714.56|5714.58|5714.58|5714.56|5714.56|0
1640100960000|2021-12-21 15:36:00|5714.99|5714.99|5718.17|5718.17|5718.17|5718.17|5714.99|5714.99|0
1640100970000|2021-12-21 15:36:10|5718.21|5718.21|5717.74|5717.74|5718.21|5718.21|5717.26|5717.26|0
1640100980000|2021-12-21 15:36:20|5717.17|5717.17|5717.47|5717.47|5717.71|5717.71|5717.14|5717.14|0
1640100990000|2021-12-21 15:36:30|5717.26|5717.26|5716.69|5716.69|5717.26|5717.26|5716.69|5716.69|0
1640101000000|2021-12-21 15:36:40|5716.2|5716.2|5715.37|5715.37|5716.2|5716.2|5715.37|5715.37|0
1640101010000|2021-12-21 15:36:50|5715.16|5715.16|5715.7|5715.7|5715.7|5715.7|5714.88|5714.88|0
1640101020000|2021-12-21 15:37:00|5715.94|5715.94|5717.92|5717.92|5717.92|5717.92|5715.94|5715.94|0
1640101030000|2021-12-21 15:37:10|5717.89|5717.89|5717.11|5717.11|5717.89|5717.89|5716.87|5716.87|0
1640101040000|2021-12-21 15:37:20|5716.87|5716.87|5714.21|5714.21|5716.95|5716.95|5714.21|5714.21|0
1640101050000|2021-12-21 15:37:30|5713.58|5713.58|5714.67|5714.67|5714.67|5714.67|5713.58|5713.58|0
1640101060000|2021-12-21 15:37:40|5714.14|5714.14|5712.84|5712.84|5714.14|5714.14|5712.84|5712.84|0
1640101070000|2021-12-21 15:37:50|5713.08|5713.08|5715.02|5715.02|5715.02|5715.02|5713.08|5713.08|0
1640101080000|2021-12-21 15:38:00|5715.06|5715.06|5713.42|5713.42|5715.06|5715.06|5712.7|5712.7|0
1640101090000|2021-12-21 15:38:10|5713.4|5713.4|5712.02|5712.02|5713.4|5713.4|5712.02|5712.02|0
1640101100000|2021-12-21 15:38:20|5711.73|5711.73|5712.95|5712.95|5712.95|5712.95|5711.73|5711.73|0
1640101110000|2021-12-21 15:38:30|5712.94|5712.94|5713.46|5713.46|5713.46|5713.46|5712.94|5712.94|0
1640101120000|2021-12-21 15:38:40|5713.7|5713.7|5714.44|5714.44|5714.44|5714.44|5713.7|5713.7|0
1640101130000|2021-12-21 15:38:50|5714.2|5714.2|5714.13|5714.13|5714.41|5714.41|5714.13|5714.13|0
1640101140000|2021-12-21 15:39:00|5713.89|5713.89|5715.17|5715.17|5715.17|5715.17|5713.89|5713.89|0
1640101150000|2021-12-21 15:39:10|5715.41|5715.41|5716.41|5716.41|5716.41|5716.41|5715.41|5715.41|0
1640101160000|2021-12-21 15:39:20|5716.69|5716.69|5718.21|5718.21|5718.21|5718.21|5716.69|5716.69|0
1640101170000|2021-12-21 15:39:30|5718.27|5718.27|5718.85|5718.85|5718.85|5718.85|5718.27|5718.27|0
1640101180000|2021-12-21 15:39:40|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|0
1640101190000|2021-12-21 15:39:50|5718.58|5718.58|5718.58|5718.58|5718.58|5718.58|5718.58|5718.58|0
1640101200000|2021-12-21 15:40:00|5717.95|5717.95|5718.84|5718.84|5719.41|5719.41|5717.93|5717.93|0
1640101210000|2021-12-21 15:40:10|5717.41|5717.41|5717.33|5717.33|5718.55|5718.55|5717.33|5717.33|0
1640101220000|2021-12-21 15:40:20|5718.34|5718.34|5718.1|5718.1|5718.34|5718.34|5718.1|5718.1|0
1640101230000|2021-12-21 15:40:30|5717.81|5717.81|5717.07|5717.07|5717.81|5717.81|5717.07|5717.07|0
1640101240000|2021-12-21 15:40:40|5717.36|5717.36|5716.17|5716.17|5717.36|5717.36|5716.17|5716.17|0
1640101250000|2021-12-21 15:40:50|5716.86|5716.86|5716.34|5716.34|5716.86|5716.86|5716.34|5716.34|0
1640101260000|2021-12-21 15:41:00|5716.58|5716.58|5717.86|5717.86|5717.86|5717.86|5716.58|5716.58|0
1640101270000|2021-12-21 15:41:10|5718.91|5718.91|5717.7|5717.7|5718.91|5718.91|5717.7|5717.7|0
1640101280000|2021-12-21 15:41:20|5717.67|5717.67|5717.43|5717.43|5717.67|5717.67|5717.43|5717.43|0
1640101290000|2021-12-21 15:41:30|5717.67|5717.67|5718.44|5718.44|5718.44|5718.44|5717.67|5717.67|0
1640101300000|2021-12-21 15:41:40|5718.46|5718.46|5718.98|5718.98|5719.22|5719.22|5718.46|5718.46|0
1640101310000|2021-12-21 15:41:50|5719.03|5719.03|5717.52|5717.52|5719.04|5719.04|5717.52|5717.52|0
1640101320000|2021-12-21 15:42:00|5717.31|5717.31|5716.29|5716.29|5717.31|5717.31|5716.29|5716.29|0
1640101330000|2021-12-21 15:42:10|5716.53|5716.53|5717.81|5717.81|5717.81|5717.81|5716.53|5716.53|0
1640101340000|2021-12-21 15:42:20|5718.29|5718.29|5717.31|5717.31|5718.29|5718.29|5717.07|5717.07|0
1640101350000|2021-12-21 15:42:30|5717.55|5717.55|5717.11|5717.11|5717.55|5717.55|5716.57|5716.57|0
1640101360000|2021-12-21 15:42:40|5716.82|5716.82|5717.28|5717.28|5717.28|5717.28|5716.54|5716.54|0
1640101370000|2021-12-21 15:42:50|5717.04|5717.04|5716.99|5716.99|5717.04|5717.04|5716.3|5716.3|0
1640101380000|2021-12-21 15:43:00|5716.75|5716.75|5716.54|5716.54|5716.75|5716.75|5716.54|5716.54|0
1640101390000|2021-12-21 15:43:10|5716.75|5716.75|5716.99|5716.99|5716.99|5716.99|5716.75|5716.75|0
1640101400000|2021-12-21 15:43:20|5716.54|5716.54|5716.06|5716.06|5716.54|5716.54|5716.06|5716.06|0
1640101410000|2021-12-21 15:43:30|5715.77|5715.77|5715.51|5715.51|5715.8|5715.8|5715.51|5715.51|0
1640101420000|2021-12-21 15:43:40|5715.97|5715.97|5715.93|5715.93|5715.97|5715.97|5715.93|5715.93|0
1640101430000|2021-12-21 15:43:50|5715.9|5715.9|5716.17|5716.17|5716.17|5716.17|5715.88|5715.88|0
1640101440000|2021-12-21 15:44:00|5715.72|5715.72|5715.18|5715.18|5715.93|5715.93|5715.18|5715.18|0
1640101450000|2021-12-21 15:44:10|5714.94|5714.94|5717.26|5717.26|5717.28|5717.28|5714.94|5714.94|0
1640101460000|2021-12-21 15:44:20|5717.76|5717.76|5718.6|5718.6|5718.81|5718.81|5717.76|5717.76|0
1640101470000|2021-12-21 15:44:30|5718.36|5718.36|5718.08|5718.08|5718.36|5718.36|5718.08|5718.08|0
1640101480000|2021-12-21 15:44:40|5718.1|5718.1|5717.6|5717.6|5718.1|5718.1|5717.6|5717.6|0
1640101490000|2021-12-21 15:44:50|5717.67|5717.67|5717.71|5717.71|5717.71|5717.71|5717.67|5717.67|0
1640101500000|2021-12-21 15:45:00|5718.13|5718.13|5718.82|5718.82|5719.1|5719.1|5718.13|5718.13|0
1640101510000|2021-12-21 15:45:10|5718.83|5718.83|5718.8|5718.8|5719.04|5719.04|5718.8|5718.8|0
1640101520000|2021-12-21 15:45:20|5718.38|5718.38|5718.38|5718.38|5718.66|5718.66|5718.09|5718.09|0
1640101530000|2021-12-21 15:45:30|5718.66|5718.66|5717.8|5717.8|5718.88|5718.88|5717.8|5717.8|0
1640101540000|2021-12-21 15:45:40|5717.59|5717.59|5717.87|5717.87|5717.87|5717.87|5717.59|5717.59|0
1640101550000|2021-12-21 15:45:50|5718.11|5718.11|5717.83|5717.83|5718.4|5718.4|5717.83|5717.83|0
1640101560000|2021-12-21 15:46:00|5718.04|5718.04|5717.57|5717.57|5718.04|5718.04|5717.04|5717.04|0
1640101570000|2021-12-21 15:46:10|5717.99|5717.99|5718.49|5718.49|5718.8|5718.8|5717.99|5717.99|0
1640101580000|2021-12-21 15:46:20|5717.92|5717.92|5717.51|5717.51|5717.92|5717.92|5717.51|5717.51|0
1640101590000|2021-12-21 15:46:30|5717.73|5717.73|5717.94|5717.94|5717.94|5717.94|5717.73|5717.73|0
1640101600000|2021-12-21 15:46:40|5718.15|5718.15|5718.11|5718.11|5718.17|5718.17|5718.11|5718.11|0
1640101610000|2021-12-21 15:46:50|5717.9|5717.9|5718.17|5718.17|5718.17|5718.17|5717.9|5717.9|0
1640101620000|2021-12-21 15:47:00|5718.15|5718.15|5718.48|5718.48|5718.48|5718.48|5717.91|5717.91|0
1640101630000|2021-12-21 15:47:10|5718.72|5718.72|5718.43|5718.43|5718.72|5718.72|5718.15|5718.15|0
1640101640000|2021-12-21 15:47:20|5718.86|5718.86|5720.2|5720.2|5720.2|5720.2|5718.86|5718.86|0
1640101650000|2021-12-21 15:47:30|5721.58|5721.58|5721.37|5721.37|5721.61|5721.61|5721.37|5721.37|0
1640101660000|2021-12-21 15:47:40|5721.66|5721.66|5721.64|5721.64|5721.66|5721.66|5721.64|5721.64|0
1640101670000|2021-12-21 15:47:50|5721.14|5721.14|5720.93|5720.93|5721.14|5721.14|5720.93|5720.93|0
1640101680000|2021-12-21 15:48:00|5721.35|5721.35|5722.41|5722.41|5722.41|5722.41|5721.35|5721.35|0
1640101690000|2021-12-21 15:48:10|5722.43|5722.43|5722.7|5722.7|5722.7|5722.7|5722.43|5722.43|0
1640101700000|2021-12-21 15:48:20|5722.67|5722.67|5723.15|5723.15|5723.15|5723.15|5722.67|5722.67|0
1640101710000|2021-12-21 15:48:30|5723.36|5723.36|5724.07|5724.07|5724.07|5724.07|5723.36|5723.36|0
1640101720000|2021-12-21 15:48:40|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|5724.79|0
1640101730000|2021-12-21 15:48:50|5725.08|5725.08|5724.31|5724.31|5725.08|5725.08|5724.31|5724.31|0
1640101740000|2021-12-21 15:49:00|5724.1|5724.1|5723.64|5723.64|5724.1|5724.1|5723.43|5723.43|0
1640101750000|2021-12-21 15:49:10|5723.7|5723.7|5722.68|5722.68|5723.7|5723.7|5722.39|5722.39|0
1640101760000|2021-12-21 15:49:20|5722.73|5722.73|5722.28|5722.28|5722.76|5722.76|5722.28|5722.28|0
1640101770000|2021-12-21 15:49:30|5722.57|5722.57|5722|5722|5722.57|5722.57|5722|5722|0
1640101780000|2021-12-21 15:49:40|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|5721.97|0
1640101790000|2021-12-21 15:49:50|5721.76|5721.76|5721.27|5721.27|5721.76|5721.76|5721.27|5721.27|0
1640101800000|2021-12-21 15:50:00|5721.06|5721.06|5721.53|5721.53|5721.53|5721.53|5719.74|5719.74|0
1640101810000|2021-12-21 15:50:10|5721.56|5721.56|5722.12|5722.12|5722.12|5722.12|5721.56|5721.56|0
1640101820000|2021-12-21 15:50:20|5722.08|5722.08|5723.54|5723.54|5723.54|5723.54|5722.03|5722.03|0
1640101830000|2021-12-21 15:50:30|5723.83|5723.83|5723.94|5723.94|5723.94|5723.94|5723.83|5723.83|0
1640101840000|2021-12-21 15:50:40|5723.95|5723.95|5724.41|5724.41|5724.41|5724.41|5723.95|5723.95|0
1640101850000|2021-12-21 15:50:50|5724.65|5724.65|5724.36|5724.36|5724.65|5724.65|5724.36|5724.36|0
1640101860000|2021-12-21 15:51:00|5724.65|5724.65|5723.24|5723.24|5724.65|5724.65|5722.96|5722.96|0
1640101870000|2021-12-21 15:51:10|5722.48|5722.48|5720.69|5720.69|5722.48|5722.48|5720.69|5720.69|0
1640101880000|2021-12-21 15:51:20|5720.63|5720.63|5721.47|5721.47|5721.47|5721.47|5720.19|5720.19|0
1640101890000|2021-12-21 15:51:30|5722.19|5722.19|5723.21|5723.21|5723.21|5723.21|5722.19|5722.19|0
1640101900000|2021-12-21 15:51:40|5723.64|5723.64|5723.92|5723.92|5723.92|5723.92|5723.64|5723.64|0
1640101910000|2021-12-21 15:51:50|5724.21|5724.21|5724.49|5724.49|5724.49|5724.49|5724.21|5724.21|0
1640101920000|2021-12-21 15:52:00|5723.25|5723.25|5722.68|5722.68|5723.25|5723.25|5722.68|5722.68|0
1640101930000|2021-12-21 15:52:10|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|5722.97|0
1640101940000|2021-12-21 15:52:20|5723.24|5723.24|5723.48|5723.48|5723.48|5723.48|5723.24|5723.24|0
1640101950000|2021-12-21 15:52:30|5723.24|5723.24|5723.26|5723.26|5723.26|5723.26|5723.24|5723.24|0
1640101960000|2021-12-21 15:52:40|5723.72|5723.72|5724.34|5724.34|5724.34|5724.34|5723.72|5723.72|0
1640101970000|2021-12-21 15:52:50|5724.05|5724.05|5724.05|5724.05|5724.3|5724.3|5724.05|5724.05|0
1640101980000|2021-12-21 15:53:00|5723.77|5723.77|5723.8|5723.8|5723.8|5723.8|5723.56|5723.56|0
1640101990000|2021-12-21 15:53:10|5723.32|5723.32|5720.76|5720.76|5723.53|5723.53|5720.76|5720.76|0
1640102000000|2021-12-21 15:53:20|5721.33|5721.33|5721.6|5721.6|5721.6|5721.6|5721.31|5721.31|0
1640102010000|2021-12-21 15:53:30|5721.88|5721.88|5722.82|5722.82|5722.82|5722.82|5721.88|5721.88|0
1640102020000|2021-12-21 15:53:40|5723.1|5723.1|5723.05|5723.05|5723.35|5723.35|5723.05|5723.05|0
1640102030000|2021-12-21 15:53:50|5722.81|5722.81|5720.87|5720.87|5722.81|5722.81|5720.87|5720.87|0
1640102040000|2021-12-21 15:54:00|5720.63|5720.63|5719.9|5719.9|5720.63|5720.63|5719.05|5719.05|0
1640102050000|2021-12-21 15:54:10|5719.62|5719.62|5719.02|5719.02|5719.83|5719.83|5719.02|5719.02|0
1640102060000|2021-12-21 15:54:20|5718.54|5718.54|5719.14|5719.14|5719.14|5719.14|5718.33|5718.33|0
1640102070000|2021-12-21 15:54:30|5719.38|5719.38|5718.81|5718.81|5719.59|5719.59|5718.81|5718.81|0
1640102080000|2021-12-21 15:54:40|5718.57|5718.57|5718.85|5718.85|5719.14|5719.14|5718.57|5718.57|0
1640102090000|2021-12-21 15:54:50|5718.57|5718.57|5717.59|5717.59|5718.57|5718.57|5717.59|5717.59|0
1640102100000|2021-12-21 15:55:00|5717.3|5717.3|5717.21|5717.21|5717.54|5717.54|5716.97|5716.97|0
1640102110000|2021-12-21 15:55:10|5718.78|5718.78|5720.04|5720.04|5720.04|5720.04|5718.78|5718.78|0
1640102120000|2021-12-21 15:55:20|5720.02|5720.02|5720.02|5720.02|5720.02|5720.02|5720.02|5720.02|0
1640102130000|2021-12-21 15:55:30|5719.8|5719.8|5718.54|5718.54|5719.8|5719.8|5718.54|5718.54|0
1640102140000|2021-12-21 15:55:40|5718.83|5718.83|5718.56|5718.56|5719.06|5719.06|5718.56|5718.56|0
1640102150000|2021-12-21 15:55:50|5719.13|5719.13|5719.58|5719.58|5719.58|5719.58|5719.13|5719.13|0
1640102160000|2021-12-21 15:56:00|5719.82|5719.82|5719.82|5719.82|5719.82|5719.82|5719.82|5719.82|0
1640102170000|2021-12-21 15:56:10|5719.25|5719.25|5719.25|5719.25|5719.25|5719.25|5719.25|5719.25|0
1640102180000|2021-12-21 15:56:20|5719.7|5719.7|5720.43|5720.43|5720.93|5720.93|5719.7|5719.7|0
1640102190000|2021-12-21 15:56:30|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|0
1640102200000|2021-12-21 15:56:40|5719.9|5719.9|5719.45|5719.45|5719.9|5719.9|5719.45|5719.45|0
1640102210000|2021-12-21 15:56:50|5719.21|5719.21|5717.73|5717.73|5719.21|5719.21|5717.73|5717.73|0
1640102220000|2021-12-21 15:57:00|5717.65|5717.65|5717.91|5717.91|5717.91|5717.91|5717.62|5717.62|0
1640102230000|2021-12-21 15:57:10|5717.62|5717.62|5716.91|5716.91|5717.65|5717.65|5716.91|5716.91|0
1640102240000|2021-12-21 15:57:20|5716.88|5716.88|5716.57|5716.57|5717.58|5717.58|5716.57|5716.57|0
1640102250000|2021-12-21 15:57:30|5717.05|5717.05|5717.79|5717.79|5717.79|5717.79|5717.05|5717.05|0
1640102260000|2021-12-21 15:57:40|5717.58|5717.58|5717.83|5717.83|5718.05|5718.05|5717.05|5717.05|0
1640102270000|2021-12-21 15:57:50|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|5718.32|0
1640102280000|2021-12-21 15:58:00|5718.23|5718.23|5717.98|5717.98|5718.23|5718.23|5717.95|5717.95|0
1640102290000|2021-12-21 15:58:10|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.11|5718.11|0
1640102300000|2021-12-21 15:58:20|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|5717.73|0
1640102310000|2021-12-21 15:58:30|5717.24|5717.24|5716.68|5716.68|5717.24|5717.24|5716.68|5716.68|0
1640102320000|2021-12-21 15:58:40|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|5716.44|0
1640102330000|2021-12-21 15:58:50|5716.16|5716.16|5715.7|5715.7|5716.16|5716.16|5715.7|5715.7|0
1640102340000|2021-12-21 15:59:00|5715.99|5715.99|5715.95|5715.95|5716.23|5716.23|5715.78|5715.78|0
1640102350000|2021-12-21 15:59:10|5715.37|5715.37|5714.35|5714.35|5715.37|5715.37|5714.35|5714.35|0
1640102360000|2021-12-21 15:59:20|5713.71|5713.71|5714.97|5714.97|5714.97|5714.97|5713.71|5713.71|0
1640102370000|2021-12-21 15:59:30|5715|5715|5716.23|5716.23|5716.23|5716.23|5715|5715|0
1640102380000|2021-12-21 15:59:40|5716.51|5716.51|5716.71|5716.71|5716.71|5716.71|5716.5|5716.5|0
1640102390000|2021-12-21 15:59:50|5716.73|5716.73|5716.49|5716.49|5716.73|5716.73|5716.44|5716.44|0
1640102400000|2021-12-21 16:00:00|5716.2|5716.2|5716.42|5716.42|5716.45|5716.45|5716.14|5716.14|0
1640102410000|2021-12-21 16:00:10|5717.33|5717.33|5716.33|5716.33|5718.09|5718.09|5716.33|5716.33|0
1640102420000|2021-12-21 16:00:20|5715.13|5715.13|5712.87|5712.87|5715.13|5715.13|5712.87|5712.87|0
1640102430000|2021-12-21 16:00:30|5712.85|5712.85|5714.01|5714.01|5714.29|5714.29|5712.82|5712.82|0
1640102440000|2021-12-21 16:00:40|5714.58|5714.58|5714.58|5714.58|5714.58|5714.58|5714.58|5714.58|0
1640102450000|2021-12-21 16:00:50|5714.79|5714.79|5715.08|5715.08|5715.08|5715.08|5714.79|5714.79|0
1640102460000|2021-12-21 16:01:00|5715.29|5715.29|5716.07|5716.07|5716.85|5716.85|5715.29|5715.29|0
1640102470000|2021-12-21 16:01:10|5716.28|5716.28|5717.33|5717.33|5717.33|5717.33|5716.28|5716.28|0
1640102490000|2021-12-21 16:01:30|5717.62|5717.62|5718.33|5718.33|5718.33|5718.33|5717.62|5717.62|0
1640102500000|2021-12-21 16:01:40|5718.57|5718.57|5718.33|5718.33|5718.78|5718.78|5718.33|5718.33|0
1640102510000|2021-12-21 16:01:50|5718.09|5718.09|5718.09|5718.09|5718.09|5718.09|5718.09|5718.09|0
1640102520000|2021-12-21 16:02:00|5718.33|5718.33|5718.57|5718.57|5718.57|5718.57|5718.33|5718.33|0
1640102530000|2021-12-21 16:02:10|5718.28|5718.28|5717.8|5717.8|5718.28|5718.28|5717.8|5717.8|0
1640102540000|2021-12-21 16:02:20|5716.82|5716.82|5716.85|5716.85|5716.85|5716.85|5716.61|5716.61|0
1640102550000|2021-12-21 16:02:30|5716.82|5716.82|5718.1|5718.1|5718.1|5718.1|5716.82|5716.82|0
1640102570000|2021-12-21 16:02:50|5718.87|5718.87|5719.08|5719.08|5719.08|5719.08|5718.8|5718.8|0
1640102580000|2021-12-21 16:03:00|5718.66|5718.66|5718.69|5718.69|5718.9|5718.9|5718.66|5718.66|0
1640102590000|2021-12-21 16:03:10|5718.48|5718.48|5716.97|5716.97|5718.48|5718.48|5716.97|5716.97|0
1640102600000|2021-12-21 16:03:20|5716.76|5716.76|5716.76|5716.76|5716.76|5716.76|5716.76|5716.76|0
1640102610000|2021-12-21 16:03:30|5716.97|5716.97|5717.56|5717.56|5717.92|5717.92|5716.97|5716.97|0
1640102620000|2021-12-21 16:03:40|5717.27|5717.27|5717.35|5717.35|5717.88|5717.88|5717.27|5717.27|0
1640102630000|2021-12-21 16:03:50|5717.14|5717.14|5717.58|5717.58|5717.58|5717.58|5717.12|5717.12|0
1640102640000|2021-12-21 16:04:00|5718.07|5718.07|5717.82|5717.82|5718.1|5718.1|5717.82|5717.82|0
1640102650000|2021-12-21 16:04:10|5717.9|5717.9|5718.49|5718.49|5718.49|5718.49|5717.9|5717.9|0
1640102660000|2021-12-21 16:04:20|5718.73|5718.73|5718.45|5718.45|5718.73|5718.73|5718.45|5718.45|0
1640102670000|2021-12-21 16:04:30|5718.42|5718.42|5719.11|5719.11|5719.11|5719.11|5718.42|5718.42|0
1640102680000|2021-12-21 16:04:40|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|0
1640102690000|2021-12-21 16:04:50|5719.35|5719.35|5719.66|5719.66|5719.66|5719.66|5719.35|5719.35|0
1640102700000|2021-12-21 16:05:00|5719.87|5719.87|5720.14|5720.14|5720.14|5720.14|5719.66|5719.66|0
1640102710000|2021-12-21 16:05:10|5720.35|5720.35|5721.07|5721.07|5721.11|5721.11|5720.35|5720.35|0
1640102720000|2021-12-21 16:05:20|5721.1|5721.1|5721.31|5721.31|5721.31|5721.31|5721.1|5721.1|0
1640102730000|2021-12-21 16:05:30|5721.6|5721.6|5721.62|5721.62|5721.67|5721.67|5721.6|5721.6|0
1640102750000|2021-12-21 16:05:50|5721.66|5721.66|5721.66|5721.66|5721.66|5721.66|5721.66|5721.66|0
1640102760000|2021-12-21 16:06:00|5721.87|5721.87|5722.39|5722.39|5722.39|5722.39|5721.87|5721.87|0
1640102770000|2021-12-21 16:06:10|5722.6|5722.6|5723.43|5723.43|5723.6|5723.6|5722.6|5722.6|0
1640102780000|2021-12-21 16:06:20|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|5723.39|0
1640102790000|2021-12-21 16:06:30|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|5723.63|0
1640102800000|2021-12-21 16:06:40|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|0
1640102810000|2021-12-21 16:06:50|5724.17|5724.17|5724.94|5724.94|5725.1|5725.1|5724.17|5724.17|0
1640102820000|2021-12-21 16:07:00|5725.22|5725.22|5724.94|5724.94|5725.89|5725.89|5724.94|5724.94|0
1640102830000|2021-12-21 16:07:10|5725.15|5725.15|5724.95|5724.95|5725.45|5725.45|5724.95|5724.95|0
1640102840000|2021-12-21 16:07:20|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|5724.71|0
1640102850000|2021-12-21 16:07:30|5724.47|5724.47|5723.25|5723.25|5724.47|5724.47|5723.01|5723.01|0
1640102860000|2021-12-21 16:07:40|5723.67|5723.67|5725.87|5725.87|5725.87|5725.87|5723.67|5723.67|0
1640102870000|2021-12-21 16:07:50|5726.16|5726.16|5725.96|5725.96|5726.16|5726.16|5725.92|5725.92|0
1640102880000|2021-12-21 16:08:00|5725.39|5725.39|5725.15|5725.15|5725.39|5725.39|5725.15|5725.15|0
1640102890000|2021-12-21 16:08:10|5724.91|5724.91|5724.22|5724.22|5724.91|5724.91|5724.22|5724.22|0
1640102900000|2021-12-21 16:08:20|5724.43|5724.43|5725.17|5725.17|5725.17|5725.17|5724.43|5724.43|0
1640102910000|2021-12-21 16:08:30|5725.38|5725.38|5725.88|5725.88|5725.88|5725.88|5725.38|5725.38|0
1640102920000|2021-12-21 16:08:40|5725.92|5725.92|5726.21|5726.21|5726.23|5726.23|5725.92|5725.92|0
1640102930000|2021-12-21 16:08:50|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|0
1640102950000|2021-12-21 16:09:10|5726.16|5726.16|5727.92|5727.92|5727.92|5727.92|5726.16|5726.16|0
1640102960000|2021-12-21 16:09:20|5727.95|5727.95|5728.2|5728.2|5728.2|5728.2|5727.95|5727.95|0
1640102970000|2021-12-21 16:09:30|5728.15|5728.15|5728.66|5728.66|5728.66|5728.66|5728.12|5728.12|0
1640102980000|2021-12-21 16:09:40|5728.38|5728.38|5728.67|5728.67|5728.67|5728.67|5728.38|5728.38|0
1640102990000|2021-12-21 16:09:50|5728.56|5728.56|5728.28|5728.28|5728.56|5728.56|5728.28|5728.28|0
1640103000000|2021-12-21 16:10:00|5728.52|5728.52|5726.87|5726.87|5728.52|5728.52|5726.87|5726.87|0
1640103010000|2021-12-21 16:10:10|5726.63|5726.63|5724.67|5724.67|5726.63|5726.63|5724.67|5724.67|0
1640103030000|2021-12-21 16:10:30|5724.7|5724.7|5724.46|5724.46|5724.7|5724.7|5724.24|5724.24|0
1640103040000|2021-12-21 16:10:40|5724.43|5724.43|5723.72|5723.72|5724.48|5724.48|5723.72|5723.72|0
1640103050000|2021-12-21 16:10:50|5724.01|5724.01|5723.98|5723.98|5724.01|5724.01|5723.98|5723.98|0
1640103060000|2021-12-21 16:11:00|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|0
1640103070000|2021-12-21 16:11:10|5724.96|5724.96|5725.48|5725.48|5725.48|5725.48|5724.96|5724.96|0
1640103080000|2021-12-21 16:11:20|5725.51|5725.51|5725.77|5725.77|5725.8|5725.8|5725.51|5725.51|0
1640103090000|2021-12-21 16:11:30|5725.75|5725.75|5725.17|5725.17|5725.75|5725.75|5725.17|5725.17|0
1640103100000|2021-12-21 16:11:40|5725.75|5725.75|5726.44|5726.44|5726.44|5726.44|5725.75|5725.75|0
1640103110000|2021-12-21 16:11:50|5726.15|5726.15|5725.63|5725.63|5726.15|5726.15|5725.63|5725.63|0
1640103130000|2021-12-21 16:12:10|5725.34|5725.34|5725.13|5725.13|5725.34|5725.34|5725.13|5725.13|0
1640103140000|2021-12-21 16:12:20|5725.12|5725.12|5725.33|5725.33|5725.33|5725.33|5725.12|5725.12|0
1640103150000|2021-12-21 16:12:30|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|0
1640103160000|2021-12-21 16:12:40|5724.8|5724.8|5725.33|5725.33|5725.33|5725.33|5724.8|5724.8|0
1640103170000|2021-12-21 16:12:50|5725.54|5725.54|5725.75|5725.75|5725.75|5725.75|5725.54|5725.54|0
1640103180000|2021-12-21 16:13:00|5726.04|5726.04|5725.75|5725.75|5726.04|5726.04|5725.75|5725.75|0
1640103190000|2021-12-21 16:13:10|5725.78|5725.78|5726.05|5726.05|5726.05|5726.05|5725.78|5725.78|0
1640103200000|2021-12-21 16:13:20|5726.26|5726.26|5726.55|5726.55|5726.76|5726.76|5726.26|5726.26|0
1640103210000|2021-12-21 16:13:30|5726.05|5726.05|5726.05|5726.05|5726.05|5726.05|5726.05|5726.05|0
1640103220000|2021-12-21 16:13:40|5726|5726|5726|5726|5726|5726|5726|5726|0
1640103230000|2021-12-21 16:13:50|5725.72|5725.72|5724.2|5724.2|5725.72|5725.72|5723.97|5723.97|0
1640103240000|2021-12-21 16:14:00|5723.53|5723.53|5723.94|5723.94|5723.99|5723.99|5723.53|5723.53|0
1640103250000|2021-12-21 16:14:10|5723.91|5723.91|5723.85|5723.85|5723.91|5723.91|5723.85|5723.85|0
1640103270000|2021-12-21 16:14:30|5723.64|5723.64|5722.12|5722.12|5723.64|5723.64|5721.83|5721.83|0
1640103280000|2021-12-21 16:14:40|5721.83|5721.83|5721.86|5721.86|5722.12|5722.12|5721.83|5721.83|0
1640103290000|2021-12-21 16:14:50|5721.29|5721.29|5720.4|5720.4|5721.69|5721.69|5720.4|5720.4|0
1640103300000|2021-12-21 16:15:00|5720.64|5720.64|5720.13|5720.13|5720.64|5720.64|5720.13|5720.13|0
1640103310000|2021-12-21 16:15:10|5720.41|5720.41|5719.92|5719.92|5720.41|5720.41|5719.92|5719.92|0
1640103320000|2021-12-21 16:15:20|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|0
1640103330000|2021-12-21 16:15:30|5719.11|5719.11|5718.42|5718.42|5719.11|5719.11|5718.4|5718.4|0
1640103340000|2021-12-21 16:15:40|5718.18|5718.18|5718.98|5718.98|5718.98|5718.98|5717.97|5717.97|0
1640103350000|2021-12-21 16:15:50|5719|5719|5719.96|5719.96|5719.99|5719.99|5719|5719|0
1640103360000|2021-12-21 16:16:00|5720.68|5720.68|5722.1|5722.1|5722.1|5722.1|5720.68|5720.68|0
1640103370000|2021-12-21 16:16:10|5722.13|5722.13|5722.38|5722.38|5722.38|5722.38|5722.13|5722.13|0
1640103380000|2021-12-21 16:16:20|5722.66|5722.66|5721.62|5721.62|5722.66|5722.66|5721.62|5721.62|0
1640103390000|2021-12-21 16:16:30|5721.41|5721.41|5721.41|5721.41|5721.41|5721.41|5721.41|5721.41|0
1640103400000|2021-12-21 16:16:40|5720.93|5720.93|5720.69|5720.69|5720.93|5720.93|5720.69|5720.69|0
1640103410000|2021-12-21 16:16:50|5720.4|5720.4|5719.49|5719.49|5720.4|5720.4|5719.48|5719.48|0
1640103420000|2021-12-21 16:17:00|5719.2|5719.2|5718.96|5718.96|5719.49|5719.49|5718.96|5718.96|0
1640103430000|2021-12-21 16:17:10|5718.93|5718.93|5718.48|5718.48|5718.93|5718.93|5718.27|5718.27|0
1640103440000|2021-12-21 16:17:20|5718.2|5718.2|5718.2|5718.2|5718.48|5718.48|5718.2|5718.2|0
1640103450000|2021-12-21 16:17:30|5717.95|5717.95|5717.71|5717.71|5717.95|5717.95|5717.71|5717.71|0
1640103460000|2021-12-21 16:17:40|5718.13|5718.13|5718.02|5718.02|5718.45|5718.45|5718.02|5718.02|0
1640103470000|2021-12-21 16:17:50|5717.74|5717.74|5717.72|5717.72|5717.74|5717.74|5717.72|5717.72|0
1640103480000|2021-12-21 16:18:00|5717.24|5717.24|5717.72|5717.72|5717.72|5717.72|5717.24|5717.24|0
1640103490000|2021-12-21 16:18:10|5717.93|5717.93|5718.5|5718.5|5718.5|5718.5|5717.93|5717.93|0
1640103500000|2021-12-21 16:18:20|5718.93|5718.93|5719.48|5719.48|5719.48|5719.48|5718.93|5718.93|0
1640103510000|2021-12-21 16:18:30|5719.45|5719.45|5719.48|5719.48|5719.48|5719.48|5719.45|5719.45|0
1640103530000|2021-12-21 16:18:50|5719|5719|5719.24|5719.24|5719.24|5719.24|5719|5719|0
1640103540000|2021-12-21 16:19:00|5720.05|5720.05|5720.78|5720.78|5720.81|5720.81|5720.05|5720.05|0
1640103550000|2021-12-21 16:19:10|5720.57|5720.57|5720.85|5720.85|5720.85|5720.85|5720.57|5720.57|0
1640103560000|2021-12-21 16:19:20|5720.87|5720.87|5721.99|5721.99|5721.99|5721.99|5720.87|5720.87|0
1640103570000|2021-12-21 16:19:30|5722.27|5722.27|5722.48|5722.48|5722.54|5722.54|5722.23|5722.23|0
1640103580000|2021-12-21 16:19:40|5723.34|5723.34|5723.01|5723.01|5723.34|5723.34|5722.72|5722.72|0
1640103590000|2021-12-21 16:19:50|5722.72|5722.72|5722.45|5722.45|5722.72|5722.72|5722.45|5722.45|0
1640103600000|2021-12-21 16:20:00|5722.48|5722.48|5722.67|5722.67|5722.72|5722.72|5722.48|5722.48|0
1640103610000|2021-12-21 16:20:10|5723.15|5723.15|5723.07|5723.07|5723.15|5723.15|5723.07|5723.07|0
1640103620000|2021-12-21 16:20:20|5722.83|5722.83|5723.81|5723.81|5723.81|5723.81|5722.83|5722.83|0
1640103630000|2021-12-21 16:20:30|5724.09|5724.09|5724.13|5724.13|5724.4|5724.4|5724.09|5724.09|0
1640103640000|2021-12-21 16:20:40|5724.18|5724.18|5724.92|5724.92|5724.92|5724.92|5724.18|5724.18|0
1640103650000|2021-12-21 16:20:50|5725.13|5725.13|5725.37|5725.37|5725.37|5725.37|5725.13|5725.13|0
1640103660000|2021-12-21 16:21:00|5725.4|5725.4|5726.09|5726.09|5726.12|5726.12|5725.4|5725.4|0
1640103670000|2021-12-21 16:21:10|5725.87|5725.87|5724.71|5724.71|5725.87|5725.87|5724.68|5724.68|0
1640103680000|2021-12-21 16:21:20|5725.13|5725.13|5725.63|5725.63|5725.63|5725.63|5725.13|5725.13|0
1640103690000|2021-12-21 16:21:30|5725.84|5725.84|5725.37|5725.37|5725.9|5725.9|5725.37|5725.37|0
1640103700000|2021-12-21 16:21:40|5725.09|5725.09|5725.13|5725.13|5725.13|5725.13|5724.85|5724.85|0
1640103710000|2021-12-21 16:21:50|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|5725.16|0
1640103730000|2021-12-21 16:22:10|5725.44|5725.44|5725.02|5725.02|5725.76|5725.76|5725.02|5725.02|0
1640103740000|2021-12-21 16:22:20|5724.45|5724.45|5724.73|5724.73|5724.73|5724.73|5724.45|5724.45|0
1640103750000|2021-12-21 16:22:30|5724.45|5724.45|5723.27|5723.27|5724.45|5724.45|5723.03|5723.03|0
1640103760000|2021-12-21 16:22:40|5723.29|5723.29|5723.03|5723.03|5723.29|5723.29|5723.03|5723.03|0
1640103780000|2021-12-21 16:23:00|5723.56|5723.56|5723.12|5723.12|5723.6|5723.6|5723.03|5723.03|0
1640103790000|2021-12-21 16:23:10|5723.15|5723.15|5724.13|5724.13|5724.13|5724.13|5723.15|5723.15|0
1640103800000|2021-12-21 16:23:20|5724.41|5724.41|5723.84|5723.84|5724.41|5724.41|5723.84|5723.84|0
1640103810000|2021-12-21 16:23:30|5724.08|5724.08|5724.05|5724.05|5724.08|5724.08|5723.51|5723.51|0
1640103820000|2021-12-21 16:23:40|5724.06|5724.06|5723.87|5723.87|5724.11|5724.11|5723.63|5723.63|0
1640103830000|2021-12-21 16:23:50|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|5723.86|0
1640103840000|2021-12-21 16:24:00|5724.1|5724.1|5723.87|5723.87|5724.15|5724.15|5723.87|5723.87|0
1640103850000|2021-12-21 16:24:10|5723.85|5723.85|5722.35|5722.35|5723.85|5723.85|5722.35|5722.35|0
1640103860000|2021-12-21 16:24:20|5722.59|5722.59|5723.66|5723.66|5723.66|5723.66|5722.59|5722.59|0
1640103870000|2021-12-21 16:24:30|5723.69|5723.69|5724.73|5724.73|5724.75|5724.75|5723.69|5723.69|0
1640103880000|2021-12-21 16:24:40|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|5725.69|0
1640103890000|2021-12-21 16:24:50|5725.45|5725.45|5724.92|5724.92|5725.45|5725.45|5724.92|5724.92|0
1640103900000|2021-12-21 16:25:00|5724.64|5724.64|5724.67|5724.67|5724.67|5724.67|5724.64|5724.64|0
1640103910000|2021-12-21 16:25:10|5724.24|5724.24|5724.56|5724.56|5725.1|5725.1|5724.24|5724.24|0
1640103920000|2021-12-21 16:25:20|5724.62|5724.62|5723.35|5723.35|5724.62|5724.62|5723.11|5723.11|0
1640103930000|2021-12-21 16:25:30|5724.21|5724.21|5724.15|5724.15|5724.21|5724.21|5724.11|5724.11|0
1640103940000|2021-12-21 16:25:40|5724.13|5724.13|5724.56|5724.56|5725.61|5725.61|5724.13|5724.13|0
1640103950000|2021-12-21 16:25:50|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|5724.57|0
1640103960000|2021-12-21 16:26:00|5724.36|5724.36|5723.87|5723.87|5724.39|5724.39|5723.58|5723.58|0
1640103970000|2021-12-21 16:26:10|5723.88|5723.88|5723.64|5723.64|5723.88|5723.88|5723.64|5723.64|0
1640103980000|2021-12-21 16:26:20|5723.92|5723.92|5724.16|5724.16|5724.16|5724.16|5723.92|5723.92|0
1640103990000|2021-12-21 16:26:30|5724.45|5724.45|5722.87|5722.87|5724.45|5724.45|5722.37|5722.37|0
1640104000000|2021-12-21 16:26:40|5722.9|5722.9|5724.43|5724.43|5724.43|5724.43|5722.61|5722.61|0
1640104010000|2021-12-21 16:26:50|5724.4|5724.4|5724.36|5724.36|5724.4|5724.4|5724.36|5724.36|0
1640104020000|2021-12-21 16:27:00|5725.21|5725.21|5725|5725|5725.21|5725.21|5724.71|5724.71|0
1640104050000|2021-12-21 16:27:30|5725.21|5725.21|5724.15|5724.15|5725.21|5725.21|5724.15|5724.15|0
1640104060000|2021-12-21 16:27:40|5724.4|5724.4|5724.68|5724.68|5724.68|5724.68|5724.4|5724.4|0
1640104070000|2021-12-21 16:27:50|5724.71|5724.71|5724.43|5724.43|5725.02|5725.02|5724.43|5724.43|0
1640104080000|2021-12-21 16:28:00|5724.19|5724.19|5724.48|5724.48|5724.48|5724.48|5724.16|5724.16|0
1640104100000|2021-12-21 16:28:20|5724.43|5724.43|5725.14|5725.14|5725.43|5725.43|5724.43|5724.43|0
1640104110000|2021-12-21 16:28:30|5726.1|5726.1|5727.82|5727.82|5728.06|5728.06|5726.1|5726.1|0
1640104120000|2021-12-21 16:28:40|5727.8|5727.8|5726.75|5726.75|5727.8|5727.8|5726.75|5726.75|0
1640104130000|2021-12-21 16:28:50|5727.23|5727.23|5727.45|5727.45|5727.72|5727.72|5727.23|5727.23|0
1640104140000|2021-12-21 16:29:00|5727.21|5727.21|5725.7|5725.7|5727.25|5727.25|5725.7|5725.7|0
1640104150000|2021-12-21 16:29:10|5725.91|5725.91|5726.22|5726.22|5726.48|5726.48|5725.91|5725.91|0
1640104160000|2021-12-21 16:29:20|5726.51|5726.51|5725.97|5725.97|5726.51|5726.51|5725.97|5725.97|0
1640104170000|2021-12-21 16:29:30|5726.18|5726.18|5727.19|5727.19|5727.19|5727.19|5726.18|5726.18|0
1640104180000|2021-12-21 16:29:40|5726.98|5726.98|5728.1|5728.1|5728.34|5728.34|5726.98|5726.98|0
1640104190000|2021-12-21 16:29:50|5728.05|5728.05|5728.62|5728.62|5728.86|5728.86|5727.98|5727.98|0
1640160900000|2021-12-22 08:15:00|5718.83|5718.83|5719.11|5719.11|5719.11|5719.11|5718.83|5718.83|0
1640160910000|2021-12-22 08:15:10|5719.33|5719.33|5719.04|5719.04|5719.33|5719.33|5719.04|5719.04|0
1640160920000|2021-12-22 08:15:20|5718.83|5718.83|5718.11|5718.11|5718.83|5718.83|5718.11|5718.11|0
1640160930000|2021-12-22 08:15:30|5717.2|5717.2|5719.49|5719.49|5719.49|5719.49|5716.78|5716.78|0
1640160940000|2021-12-22 08:15:40|5719.25|5719.25|5720.18|5720.18|5720.61|5720.61|5719.25|5719.25|0
1640160950000|2021-12-22 08:15:50|5720.23|5720.23|5722.13|5722.13|5722.13|5722.13|5720.23|5720.23|0
1640160960000|2021-12-22 08:16:00|5722.42|5722.42|5722.91|5722.91|5723.13|5723.13|5722.42|5722.42|0
1640160970000|2021-12-22 08:16:10|5723.88|5723.88|5724.69|5724.69|5724.69|5724.69|5723.88|5723.88|0
1640160980000|2021-12-22 08:16:20|5724.21|5724.21|5723.42|5723.42|5724.21|5724.21|5723.42|5723.42|0
1640160990000|2021-12-22 08:16:30|5722.2|5722.2|5720.02|5720.02|5722.49|5722.49|5720.02|5720.02|0
1640161000000|2021-12-22 08:16:40|5720.44|5720.44|5719.91|5719.91|5720.44|5720.44|5719.91|5719.91|0
1640161010000|2021-12-22 08:16:50|5719.85|5719.85|5720.5|5720.5|5721.02|5721.02|5719.85|5719.85|0
1640161020000|2021-12-22 08:17:00|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|5719.35|0
1640161030000|2021-12-22 08:17:10|5718.78|5718.78|5718.51|5718.51|5718.78|5718.78|5718.51|5718.51|0
1640161040000|2021-12-22 08:17:20|5718.8|5718.8|5719.28|5719.28|5719.28|5719.28|5718.8|5718.8|0
1640161050000|2021-12-22 08:17:30|5718.8|5718.8|5718.59|5718.59|5718.8|5718.8|5718.59|5718.59|0
1640161060000|2021-12-22 08:17:40|5718.35|5718.35|5717.54|5717.54|5718.35|5718.35|5717.54|5717.54|0
1640161070000|2021-12-22 08:17:50|5717.65|5717.65|5718.15|5718.15|5718.15|5718.15|5717.65|5717.65|0
1640161080000|2021-12-22 08:18:00|5718.21|5718.21|5720.46|5720.46|5720.46|5720.46|5718.21|5718.21|0
1640161090000|2021-12-22 08:18:10|5720.75|5720.75|5720.46|5720.46|5720.75|5720.75|5720.18|5720.18|0
1640161100000|2021-12-22 08:18:20|5720.22|5720.22|5720.22|5720.22|5720.22|5720.22|5720.22|5720.22|0
1640161110000|2021-12-22 08:18:30|5720.44|5720.44|5720.44|5720.44|5720.44|5720.44|5720.44|5720.44|0
1640161120000|2021-12-22 08:18:40|5720.2|5720.2|5719.91|5719.91|5720.2|5720.2|5719.91|5719.91|0
1640161130000|2021-12-22 08:18:50|5720.41|5720.41|5721.42|5721.42|5721.42|5721.42|5720.41|5720.41|0
1640161140000|2021-12-22 08:19:00|5721.18|5721.18|5721.35|5721.35|5721.35|5721.35|5721.18|5721.18|0
1640161150000|2021-12-22 08:19:10|5720.78|5720.78|5720.78|5720.78|5720.78|5720.78|5720.78|5720.78|0
1640161160000|2021-12-22 08:19:20|5720.8|5720.8|5721.9|5721.9|5722.13|5722.13|5720.8|5720.8|0
1640161170000|2021-12-22 08:19:30|5721.87|5721.87|5721.87|5721.87|5721.87|5721.87|5721.87|5721.87|0
1640161180000|2021-12-22 08:19:40|5722.15|5722.15|5722.64|5722.64|5722.64|5722.64|5722.15|5722.15|0
1640161190000|2021-12-22 08:19:50|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|5722.4|0
1640161200000|2021-12-22 08:20:00|5722.18|5722.18|5721.04|5721.04|5722.18|5722.18|5721.04|5721.04|0
1640161210000|2021-12-22 08:20:10|5721.25|5721.25|5720.97|5720.97|5721.25|5721.25|5720.97|5720.97|0
1640161220000|2021-12-22 08:20:20|5721.25|5721.25|5722.65|5722.65|5722.65|5722.65|5721.25|5721.25|0
1640161240000|2021-12-22 08:20:40|5722.36|5722.36|5721.51|5721.51|5722.36|5722.36|5721.51|5721.51|0
1640161250000|2021-12-22 08:20:50|5720.79|5720.79|5720.79|5720.79|5720.79|5720.79|5720.79|5720.79|0
1640161260000|2021-12-22 08:21:00|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5719.79|5719.79|0
1640161270000|2021-12-22 08:21:10|5719.36|5719.36|5717.37|5717.37|5719.36|5719.36|5717.37|5717.37|0
1640161280000|2021-12-22 08:21:20|5717.79|5717.79|5718|5718|5718.29|5718.29|5717.79|5717.79|0
1640161290000|2021-12-22 08:21:30|5717.58|5717.58|5717.13|5717.13|5717.58|5717.58|5717.13|5717.13|0
1640161300000|2021-12-22 08:21:40|5717.55|5717.55|5717.03|5717.03|5717.55|5717.55|5717.03|5717.03|0
1640161310000|2021-12-22 08:21:50|5717|5717|5717|5717|5717|5717|5717|5717|0
1640161320000|2021-12-22 08:22:00|5717.48|5717.48|5715.76|5715.76|5717.48|5717.48|5715.76|5715.76|0
1640161330000|2021-12-22 08:22:10|5715.52|5715.52|5715.52|5715.52|5715.52|5715.52|5715.52|5715.52|0
1640161340000|2021-12-22 08:22:20|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|5715.1|0
1640161350000|2021-12-22 08:22:30|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|5715.91|0
1640161390000|2021-12-22 08:23:10|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|5716.55|0
1640161400000|2021-12-22 08:23:20|5716.83|5716.83|5717.12|5717.12|5717.12|5717.12|5716.83|5716.83|0
1640161410000|2021-12-22 08:23:30|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|5717.4|0
1640161420000|2021-12-22 08:23:40|5717.12|5717.12|5715.05|5715.05|5717.12|5717.12|5715.05|5715.05|0
1640161430000|2021-12-22 08:23:50|5714.59|5714.59|5713.39|5713.39|5714.59|5714.59|5713.39|5713.39|0
1640161440000|2021-12-22 08:24:00|5714.02|5714.02|5714.31|5714.31|5714.31|5714.31|5714.02|5714.02|0
1640161450000|2021-12-22 08:24:10|5713.59|5713.59|5709.49|5709.49|5713.59|5713.59|5709.49|5709.49|0
1640161460000|2021-12-22 08:24:20|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|0
1640161470000|2021-12-22 08:24:30|5709.42|5709.42|5706.66|5706.66|5709.42|5709.42|5706.45|5706.45|0
1640161480000|2021-12-22 08:24:40|5706.38|5706.38|5705.99|5705.99|5706.38|5706.38|5705.56|5705.56|0
1640161490000|2021-12-22 08:24:50|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|5706.2|0
1640161500000|2021-12-22 08:25:00|5705.96|5705.96|5705.2|5705.2|5705.96|5705.96|5704.91|5704.91|0
1640161510000|2021-12-22 08:25:10|5704.98|5704.98|5706.04|5706.04|5707.67|5707.67|5704.98|5704.98|0
1640161520000|2021-12-22 08:25:20|5706.32|5706.32|5704.74|5704.74|5706.32|5706.32|5704.74|5704.74|0
1640161540000|2021-12-22 08:25:40|5704.46|5704.46|5704.74|5704.74|5704.74|5704.74|5704.46|5704.46|0
1640161550000|2021-12-22 08:25:50|5705.68|5705.68|5705.82|5705.82|5706.25|5706.25|5705.68|5705.68|0
1640161560000|2021-12-22 08:26:00|5705.58|5705.58|5705.87|5705.87|5705.87|5705.87|5705.3|5705.3|0
1640161570000|2021-12-22 08:26:10|5705.3|5705.3|5705.3|5705.3|5705.3|5705.3|5705.3|5705.3|0
1640161580000|2021-12-22 08:26:20|5705.01|5705.01|5702.34|5702.34|5705.01|5705.01|5702.34|5702.34|0
1640161590000|2021-12-22 08:26:30|5702.06|5702.06|5703.25|5703.25|5703.25|5703.25|5701.77|5701.77|0
1640161600000|2021-12-22 08:26:40|5702.4|5702.4|5699.56|5699.56|5702.4|5702.4|5699.56|5699.56|0
1640161610000|2021-12-22 08:26:50|5699.94|5699.94|5699.65|5699.65|5699.94|5699.94|5699.08|5699.08|0
1640161620000|2021-12-22 08:27:00|5699.94|5699.94|5700.47|5700.47|5700.47|5700.47|5699.94|5699.94|0
1640161630000|2021-12-22 08:27:10|5700.18|5700.18|5700.89|5700.89|5700.89|5700.89|5700.18|5700.18|0
1640161640000|2021-12-22 08:27:20|5701.18|5701.18|5702.97|5702.97|5702.97|5702.97|5701.18|5701.18|0
1640161650000|2021-12-22 08:27:30|5703.18|5703.18|5703.75|5703.75|5703.75|5703.75|5703.18|5703.18|0
1640161660000|2021-12-22 08:27:40|5703.8|5703.8|5703.61|5703.61|5704.39|5704.39|5703.61|5703.61|0
1640161670000|2021-12-22 08:27:50|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|5703.04|0
1640161680000|2021-12-22 08:28:00|5703.32|5703.32|5703.04|5703.04|5703.32|5703.32|5703.04|5703.04|0
1640161700000|2021-12-22 08:28:20|5702.47|5702.47|5700.82|5700.82|5702.47|5702.47|5700.61|5700.61|0
1640161710000|2021-12-22 08:28:30|5701.25|5701.25|5701.25|5701.25|5701.25|5701.25|5701.25|5701.25|0
1640161730000|2021-12-22 08:28:50|5701.49|5701.49|5700.12|5700.12|5701.49|5701.49|5700.06|5700.06|0
1640161740000|2021-12-22 08:29:00|5700.4|5700.4|5700.85|5700.85|5700.85|5700.85|5700.4|5700.4|0
1640161750000|2021-12-22 08:29:10|5700.57|5700.57|5700.28|5700.28|5700.57|5700.57|5700.28|5700.28|0
1640161760000|2021-12-22 08:29:20|5700|5700|5700.14|5700.14|5700.14|5700.14|5699.29|5699.29|0
1640161770000|2021-12-22 08:29:30|5700.71|5700.71|5700.71|5700.71|5700.71|5700.71|5700.71|5700.71|0
1640161780000|2021-12-22 08:29:40|5700.43|5700.43|5699.28|5699.28|5700.43|5700.43|5699.28|5699.28|0
1640161790000|2021-12-22 08:29:50|5699.07|5699.07|5697.58|5697.58|5699.07|5699.07|5697.58|5697.58|0
1640161800000|2021-12-22 08:30:00|5697.29|5697.29|5697.09|5697.09|5697.29|5697.29|5697.09|5697.09|0
1640161810000|2021-12-22 08:30:10|5697.04|5697.04|5697.01|5697.01|5697.04|5697.04|5697.01|5697.01|0
1640161820000|2021-12-22 08:30:20|5697.3|5697.3|5697.3|5697.3|5697.3|5697.3|5697.3|5697.3|0
1640161830000|2021-12-22 08:30:30|5696.09|5696.09|5696.09|5696.09|5696.09|5696.09|5696.09|5696.09|0
1640161840000|2021-12-22 08:30:40|5695.81|5695.81|5695.17|5695.17|5695.81|5695.81|5695.17|5695.17|0
1640161860000|2021-12-22 08:31:00|5695.46|5695.46|5695.24|5695.24|5695.46|5695.46|5695.24|5695.24|0
1640161870000|2021-12-22 08:31:10|5694.96|5694.96|5695.24|5695.24|5695.24|5695.24|5694.96|5694.96|0
1640161880000|2021-12-22 08:31:20|5695.46|5695.46|5695.24|5695.24|5695.46|5695.46|5695.24|5695.24|0
1640161910000|2021-12-22 08:31:50|5695.46|5695.46|5695.71|5695.71|5695.71|5695.71|5694.6|5694.6|0
1640161950000|2021-12-22 08:32:30|5694.86|5694.86|5694.58|5694.58|5694.86|5694.86|5694.58|5694.58|0
1640161960000|2021-12-22 08:32:40|5694.86|5694.86|5694.62|5694.62|5694.86|5694.86|5694.62|5694.62|0
1640161970000|2021-12-22 08:32:50|5695.69|5695.69|5696.41|5696.41|5696.41|5696.41|5695.69|5695.69|0
1640161980000|2021-12-22 08:33:00|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|0
1640161990000|2021-12-22 08:33:10|5696.9|5696.9|5696.99|5696.99|5697.19|5697.19|5696.9|5696.9|0
1640162000000|2021-12-22 08:33:20|5696.78|5696.78|5695.62|5695.62|5696.78|5696.78|5695.34|5695.34|0
1640162010000|2021-12-22 08:33:30|5695.59|5695.59|5695.38|5695.38|5695.8|5695.8|5695.38|5695.38|0
1640162020000|2021-12-22 08:33:40|5694.95|5694.95|5694.6|5694.6|5694.95|5694.95|5694.6|5694.6|0
1640162030000|2021-12-22 08:33:50|5693.39|5693.39|5692.82|5692.82|5693.39|5693.39|5692.82|5692.82|0
1640162040000|2021-12-22 08:34:00|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|5693.39|0
1640162060000|2021-12-22 08:34:20|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|5693.82|0
1640162070000|2021-12-22 08:34:30|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|0
1640162090000|2021-12-22 08:34:50|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|5693.96|0
1640162100000|2021-12-22 08:35:00|5693.53|5693.53|5692.11|5692.11|5693.89|5693.89|5692.11|5692.11|0
1640162110000|2021-12-22 08:35:10|5691.9|5691.9|5692.03|5692.03|5692.03|5692.03|5690.91|5690.91|0
1640162120000|2021-12-22 08:35:20|5693.08|5693.08|5693.14|5693.14|5693.14|5693.14|5693.08|5693.08|0
1640162130000|2021-12-22 08:35:30|5693.56|5693.56|5692.99|5692.99|5693.56|5693.56|5692.99|5692.99|0
1640162140000|2021-12-22 08:35:40|5693.28|5693.28|5693.28|5693.28|5693.28|5693.28|5693.28|5693.28|0
1640162150000|2021-12-22 08:35:50|5693.06|5693.06|5693.06|5693.06|5693.06|5693.06|5693.06|5693.06|0
1640162170000|2021-12-22 08:36:10|5692.58|5692.58|5692.58|5692.58|5692.58|5692.58|5692.58|5692.58|0
1640162190000|2021-12-22 08:36:30|5692.13|5692.13|5692.34|5692.34|5692.55|5692.55|5692.13|5692.13|0
1640162200000|2021-12-22 08:36:40|5692.06|5692.06|5692.34|5692.34|5692.34|5692.34|5692.06|5692.06|0
1640162210000|2021-12-22 08:36:50|5692.29|5692.29|5691.72|5691.72|5692.29|5692.29|5691.72|5691.72|0
1640162220000|2021-12-22 08:37:00|5691.43|5691.43|5691.01|5691.01|5691.43|5691.43|5691.01|5691.01|0
1640162230000|2021-12-22 08:37:10|5690.72|5690.72|5689.76|5689.76|5690.72|5690.72|5689.76|5689.76|0
1640162240000|2021-12-22 08:37:20|5689.47|5689.47|5689.19|5689.19|5689.47|5689.47|5689.19|5689.19|0
1640162250000|2021-12-22 08:37:30|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|0
1640162260000|2021-12-22 08:37:40|5689.59|5689.59|5689.59|5689.59|5689.59|5689.59|5689.59|5689.59|0
1640162270000|2021-12-22 08:37:50|5690.04|5690.04|5691.53|5691.53|5691.53|5691.53|5690.04|5690.04|0
1640162280000|2021-12-22 08:38:00|5690.96|5690.96|5689.87|5689.87|5691.24|5691.24|5689.87|5689.87|0
1640162290000|2021-12-22 08:38:10|5689.17|5689.17|5689.17|5689.17|5689.17|5689.17|5689.17|5689.17|0
1640162310000|2021-12-22 08:38:30|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|5689.39|0
1640162320000|2021-12-22 08:38:40|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|0
1640162330000|2021-12-22 08:38:50|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|5688.82|0
1640162340000|2021-12-22 08:39:00|5689.51|5689.51|5689.3|5689.3|5689.51|5689.51|5689.3|5689.3|0
1640162370000|2021-12-22 08:39:30|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|5689.01|0
1640162380000|2021-12-22 08:39:40|5689.3|5689.3|5688.8|5688.8|5689.3|5689.3|5688.8|5688.8|0
1640162400000|2021-12-22 08:40:00|5686.19|5686.19|5686.18|5686.18|5686.19|5686.19|5686.18|5686.18|0
1640162410000|2021-12-22 08:40:10|5685.89|5685.89|5684.01|5684.01|5685.89|5685.89|5684.01|5684.01|0
1640162430000|2021-12-22 08:40:30|5683.96|5683.96|5684.23|5684.23|5684.23|5684.23|5683.96|5683.96|0
1640162450000|2021-12-22 08:40:50|5683.3|5683.3|5682.81|5682.81|5683.3|5683.3|5682.81|5682.81|0
1640162460000|2021-12-22 08:41:00|5682.52|5682.52|5682.81|5682.81|5682.81|5682.81|5682.52|5682.52|0
1640162470000|2021-12-22 08:41:10|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|5683.28|0
1640162480000|2021-12-22 08:41:20|5683.73|5683.73|5683.63|5683.63|5683.73|5683.73|5683.63|5683.63|0
1640162510000|2021-12-22 08:41:50|5684.54|5684.54|5684.62|5684.62|5684.62|5684.62|5684.54|5684.54|0
1640162520000|2021-12-22 08:42:00|5684.91|5684.91|5689.02|5689.02|5689.4|5689.4|5684.91|5684.91|0
1640162540000|2021-12-22 08:42:20|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|5689.09|0
1640162550000|2021-12-22 08:42:30|5689.94|5689.94|5690.33|5690.33|5690.62|5690.62|5689.94|5689.94|0
1640162560000|2021-12-22 08:42:40|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|5691.05|0
1640162570000|2021-12-22 08:42:50|5691.34|5691.34|5690.7|5690.7|5691.34|5691.34|5690.7|5690.7|0
1640162590000|2021-12-22 08:43:10|5690.2|5690.2|5687.74|5687.74|5690.2|5690.2|5687.74|5687.74|0
1640162600000|2021-12-22 08:43:20|5688.02|5688.02|5687.42|5687.42|5688.02|5688.02|5687.42|5687.42|0
1640162610000|2021-12-22 08:43:30|5687.71|5687.71|5687.67|5687.67|5687.74|5687.74|5687.67|5687.67|0
1640162630000|2021-12-22 08:43:50|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|5687.91|0
1640162640000|2021-12-22 08:44:00|5687.99|5687.99|5687.99|5687.99|5687.99|5687.99|5687.99|5687.99|0
1640162650000|2021-12-22 08:44:10|5688.56|5688.56|5689.33|5689.33|5689.33|5689.33|5688.56|5688.56|0
1640162660000|2021-12-22 08:44:20|5689.96|5689.96|5690.25|5690.25|5690.25|5690.25|5689.96|5689.96|0
1640162670000|2021-12-22 08:44:30|5690.82|5690.82|5690.25|5690.25|5690.82|5690.82|5690.25|5690.25|0
1640162680000|2021-12-22 08:44:40|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|5689.82|0
1640162700000|2021-12-22 08:45:00|5689.25|5689.25|5688.82|5688.82|5689.25|5689.25|5688.53|5688.53|0
1640162710000|2021-12-22 08:45:10|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|5689.1|0
1640162740000|2021-12-22 08:45:40|5688.68|5688.68|5687.47|5687.47|5688.68|5688.68|5687.47|5687.47|0
1640162750000|2021-12-22 08:45:50|5686.75|5686.75|5687.18|5687.18|5687.18|5687.18|5686.75|5686.75|0
1640162760000|2021-12-22 08:46:00|5687.42|5687.42|5687.66|5687.66|5687.66|5687.66|5687.42|5687.42|0
1640162770000|2021-12-22 08:46:10|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|0
1640162780000|2021-12-22 08:46:20|5687.94|5687.94|5688.08|5688.08|5688.08|5688.08|5687.94|5687.94|0
1640162790000|2021-12-22 08:46:30|5688.65|5688.65|5688.65|5688.65|5688.65|5688.65|5688.65|5688.65|0
1640162810000|2021-12-22 08:46:50|5689.13|5689.13|5689.77|5689.77|5689.77|5689.77|5689.13|5689.13|0
1640162820000|2021-12-22 08:47:00|5690.25|5690.25|5690.94|5690.94|5690.94|5690.94|5690.25|5690.25|0
1640162840000|2021-12-22 08:47:20|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|5691.58|0
1640162850000|2021-12-22 08:47:30|5693.22|5693.22|5693.64|5693.64|5693.64|5693.64|5693.22|5693.22|0
1640162860000|2021-12-22 08:47:40|5695.07|5695.07|5696.56|5696.56|5696.56|5696.56|5695.07|5695.07|0
1640162870000|2021-12-22 08:47:50|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|0
1640162890000|2021-12-22 08:48:10|5697.3|5697.3|5697.01|5697.01|5697.3|5697.3|5697.01|5697.01|0
1640162900000|2021-12-22 08:48:20|5697.65|5697.65|5697.9|5697.9|5697.9|5697.9|5697.44|5697.44|0
1640162910000|2021-12-22 08:48:30|5698.19|5698.19|5699.66|5699.66|5699.66|5699.66|5698.19|5698.19|0
1640162920000|2021-12-22 08:48:40|5699.72|5699.72|5701.44|5701.44|5701.44|5701.44|5699.72|5699.72|0
1640162930000|2021-12-22 08:48:50|5701.72|5701.72|5702.06|5702.06|5702.06|5702.06|5701.72|5701.72|0
1640162940000|2021-12-22 08:49:00|5702.28|5702.28|5702.76|5702.76|5702.76|5702.76|5702.28|5702.28|0
1640162950000|2021-12-22 08:49:10|5703.18|5703.18|5703.66|5703.66|5703.66|5703.66|5703.18|5703.18|0
1640162970000|2021-12-22 08:49:30|5704.52|5704.52|5704.76|5704.76|5704.76|5704.76|5704.52|5704.52|0
1640162980000|2021-12-22 08:49:40|5705.19|5705.19|5705.19|5705.19|5705.19|5705.19|5705.19|5705.19|0
1640162990000|2021-12-22 08:49:50|5705.61|5705.61|5706.96|5706.96|5707.24|5707.24|5705.61|5705.61|0
1640163000000|2021-12-22 08:50:00|5707.2|5707.2|5707.2|5707.2|5707.48|5707.48|5707.2|5707.2|0
1640163010000|2021-12-22 08:50:10|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|5707.77|0
1640163020000|2021-12-22 08:50:20|5708.01|5708.01|5707.77|5707.77|5708.49|5708.49|5707.77|5707.77|0
1640163030000|2021-12-22 08:50:30|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|5708.62|0
1640163040000|2021-12-22 08:50:40|5709.34|5709.34|5710.53|5710.53|5710.53|5710.53|5709.34|5709.34|0
1640163050000|2021-12-22 08:50:50|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|5710.98|0
1640163060000|2021-12-22 08:51:00|5711.27|5711.27|5713.24|5713.24|5713.24|5713.24|5711.27|5711.27|0
1640163070000|2021-12-22 08:51:10|5712.96|5712.96|5713.19|5713.19|5713.19|5713.19|5712.96|5712.96|0
1640163080000|2021-12-22 08:51:20|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|5713.47|0
1640163090000|2021-12-22 08:51:30|5713.76|5713.76|5713.76|5713.76|5713.76|5713.76|5713.76|5713.76|0
1640163100000|2021-12-22 08:51:40|5712.9|5712.9|5712.9|5712.9|5712.9|5712.9|5712.9|5712.9|0
1640163120000|2021-12-22 08:52:00|5712.62|5712.62|5712.19|5712.19|5712.62|5712.62|5712.19|5712.19|0
1640163130000|2021-12-22 08:52:10|5710.97|5710.97|5710.69|5710.69|5710.97|5710.97|5710.69|5710.69|0
1640163140000|2021-12-22 08:52:20|5710.9|5710.9|5710.47|5710.47|5711.38|5711.38|5710.23|5710.23|0
1640163150000|2021-12-22 08:52:30|5710.69|5710.69|5709.92|5709.92|5710.97|5710.97|5709.92|5709.92|0
1640163160000|2021-12-22 08:52:40|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|0
1640163170000|2021-12-22 08:52:50|5709.42|5709.42|5709.42|5709.42|5709.42|5709.42|5709.42|5709.42|0
1640163180000|2021-12-22 08:53:00|5709.71|5709.71|5709.71|5709.71|5709.71|5709.71|5709.71|5709.71|0
1640163190000|2021-12-22 08:53:10|5709.99|5709.99|5710.28|5710.28|5710.28|5710.28|5709.99|5709.99|0
1640163200000|2021-12-22 08:53:20|5710.49|5710.49|5710.49|5710.49|5710.49|5710.49|5710.49|5710.49|0
1640163210000|2021-12-22 08:53:30|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|5711.21|0
1640163220000|2021-12-22 08:53:40|5710.64|5710.64|5708.56|5708.56|5710.64|5710.64|5708.35|5708.35|0
1640163230000|2021-12-22 08:53:50|5708.08|5708.08|5705.47|5705.47|5708.08|5708.08|5705.47|5705.47|0
1640163240000|2021-12-22 08:54:00|5705.76|5705.76|5704.99|5704.99|5705.76|5705.76|5704.99|5704.99|0
1640163250000|2021-12-22 08:54:10|5704.7|5704.7|5704.7|5704.7|5704.7|5704.7|5704.7|5704.7|0
1640163260000|2021-12-22 08:54:20|5704.07|5704.07|5704.64|5704.64|5704.64|5704.64|5704.07|5704.07|0
1640163270000|2021-12-22 08:54:30|5704.35|5704.35|5704.69|5704.69|5704.69|5704.69|5704.12|5704.12|0
1640163280000|2021-12-22 08:54:40|5704.41|5704.41|5703.84|5703.84|5704.41|5704.41|5703.84|5703.84|0
1640163290000|2021-12-22 08:54:50|5704.05|5704.05|5704.26|5704.26|5704.26|5704.26|5704.05|5704.05|0
1640163300000|2021-12-22 08:55:00|5704.05|5704.05|5704.55|5704.55|5704.55|5704.55|5704.05|5704.05|0
1640163310000|2021-12-22 08:55:10|5703.55|5703.55|5702.96|5702.96|5703.55|5703.55|5702.96|5702.96|0
1640163320000|2021-12-22 08:55:20|5702.39|5702.39|5700.05|5700.05|5702.39|5702.39|5699.57|5699.57|0
1640163330000|2021-12-22 08:55:30|5699.77|5699.77|5701.25|5701.25|5701.25|5701.25|5699.77|5699.77|0
1640163340000|2021-12-22 08:55:40|5701.53|5701.53|5701.46|5701.46|5701.53|5701.53|5701.25|5701.25|0
1640163350000|2021-12-22 08:55:50|5701.25|5701.25|5701.23|5701.23|5701.25|5701.25|5701.23|5701.23|0
1640163360000|2021-12-22 08:56:00|5701.8|5701.8|5703.3|5703.3|5703.3|5703.3|5701.8|5701.8|0
1640163370000|2021-12-22 08:56:10|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|0
1640163390000|2021-12-22 08:56:30|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|0
1640163420000|2021-12-22 08:57:00|5704.58|5704.58|5704.89|5704.89|5704.89|5704.89|5704.58|5704.58|0
1640163430000|2021-12-22 08:57:10|5705.18|5705.18|5705.57|5705.57|5705.57|5705.57|5704.6|5704.6|0
1640163440000|2021-12-22 08:57:20|5705.81|5705.81|5705.81|5705.81|5705.81|5705.81|5705.81|5705.81|0
1640163450000|2021-12-22 08:57:30|5705.53|5705.53|5704.74|5704.74|5705.53|5705.53|5704.74|5704.74|0
1640163460000|2021-12-22 08:57:40|5705.03|5705.03|5704.46|5704.46|5705.03|5705.03|5704.46|5704.46|0
1640163480000|2021-12-22 08:58:00|5704.74|5704.74|5705.13|5705.13|5705.13|5705.13|5704.74|5704.74|0
1640163490000|2021-12-22 08:58:10|5704.84|5704.84|5704.63|5704.63|5704.84|5704.84|5704.63|5704.63|0
1640163500000|2021-12-22 08:58:20|5704.35|5704.35|5704.13|5704.13|5704.35|5704.35|5704.13|5704.13|0
1640163510000|2021-12-22 08:58:30|5703.85|5703.85|5703.85|5703.85|5703.85|5703.85|5703.85|5703.85|0
1640163520000|2021-12-22 08:58:40|5703.56|5703.56|5701.85|5701.85|5703.56|5703.56|5701.85|5701.85|0
1640163530000|2021-12-22 08:58:50|5701.43|5701.43|5701.14|5701.14|5701.43|5701.43|5701.14|5701.14|0
1640163540000|2021-12-22 08:59:00|5700.9|5700.9|5700.9|5700.9|5700.9|5700.9|5700.9|5700.9|0
1640163550000|2021-12-22 08:59:10|5700.89|5700.89|5700.9|5700.9|5700.96|5700.96|5700.89|5700.89|0
1640163560000|2021-12-22 08:59:20|5700.66|5700.66|5700.66|5700.66|5700.66|5700.66|5700.66|5700.66|0
1640163580000|2021-12-22 08:59:40|5700.38|5700.38|5699.74|5699.74|5700.38|5700.38|5699.74|5699.74|0
1640163600000|2021-12-22 09:00:00|5700.02|5700.02|5701.95|5701.95|5701.95|5701.95|5700.02|5700.02|0
1640163610000|2021-12-22 09:00:10|5702.38|5702.38|5702.38|5702.38|5702.38|5702.38|5702.38|5702.38|0
1640163620000|2021-12-22 09:00:20|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|0
1640163630000|2021-12-22 09:00:30|5702.45|5702.45|5702.45|5702.45|5702.45|5702.45|5702.45|5702.45|0
1640163640000|2021-12-22 09:00:40|5701.88|5701.88|5702.17|5702.17|5702.17|5702.17|5701.88|5701.88|0
1640163660000|2021-12-22 09:01:00|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|5701.32|0
1640163670000|2021-12-22 09:01:10|5701.6|5701.6|5701.6|5701.6|5701.6|5701.6|5701.6|5701.6|0
1640163690000|2021-12-22 09:01:30|5701.12|5701.12|5701.12|5701.12|5701.12|5701.12|5701.12|5701.12|0
1640163700000|2021-12-22 09:01:40|5701.54|5701.54|5702.94|5702.94|5702.94|5702.94|5701.44|5701.44|0
1640163710000|2021-12-22 09:01:50|5702.97|5702.97|5703|5703|5703|5703|5702.97|5702.97|0
1640163720000|2021-12-22 09:02:00|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|5703.69|0
1640163740000|2021-12-22 09:02:20|5703.91|5703.91|5704.93|5704.93|5704.93|5704.93|5703.91|5703.91|0
1640163750000|2021-12-22 09:02:30|5705.17|5705.17|5705.17|5705.17|5705.17|5705.17|5705.17|5705.17|0
1640163760000|2021-12-22 09:02:40|5705.22|5705.22|5705.76|5705.76|5705.76|5705.76|5705.22|5705.22|0
1640163770000|2021-12-22 09:02:50|5705.52|5705.52|5705.38|5705.38|5705.52|5705.52|5705.38|5705.38|0
1640163790000|2021-12-22 09:03:10|5705.59|5705.59|5705.3|5705.3|5705.59|5705.59|5705.3|5705.3|0
1640163800000|2021-12-22 09:03:20|5705.36|5705.36|5704.36|5704.36|5705.36|5705.36|5704.36|5704.36|0
1640163810000|2021-12-22 09:03:30|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|5703.88|0
1640163830000|2021-12-22 09:03:50|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1640163840000|2021-12-22 09:04:00|5704.12|5704.12|5703.84|5703.84|5704.12|5704.12|5703.84|5703.84|0
1640163850000|2021-12-22 09:04:10|5703.62|5703.62|5703.62|5703.62|5703.62|5703.62|5703.62|5703.62|0
1640163860000|2021-12-22 09:04:20|5704.19|5704.19|5704.19|5704.19|5704.19|5704.19|5704.19|5704.19|0
1640163870000|2021-12-22 09:04:30|5706.02|5706.02|5706.39|5706.39|5706.39|5706.39|5706.02|5706.02|0
1640163880000|2021-12-22 09:04:40|5706.63|5706.63|5706.63|5706.63|5706.63|5706.63|5706.63|5706.63|0
1640163890000|2021-12-22 09:04:50|5706.69|5706.69|5706.69|5706.69|5706.69|5706.69|5706.69|5706.69|0
1640163900000|2021-12-22 09:05:00|5706.48|5706.48|5706.53|5706.53|5706.53|5706.53|5706.48|5706.48|0
1640163910000|2021-12-22 09:05:10|5706.58|5706.58|5704.96|5704.96|5706.61|5706.61|5704.96|5704.96|0
1640163930000|2021-12-22 09:05:30|5705.01|5705.01|5704.16|5704.16|5705.01|5705.01|5704.16|5704.16|0
1640163950000|2021-12-22 09:05:50|5703.87|5703.87|5702.95|5702.95|5703.87|5703.87|5702.95|5702.95|0
1640163970000|2021-12-22 09:06:10|5703.24|5703.24|5703.66|5703.66|5703.66|5703.66|5703.24|5703.24|0
1640163980000|2021-12-22 09:06:20|5703.61|5703.61|5702.47|5702.47|5703.61|5703.61|5701.33|5701.33|0
1640163990000|2021-12-22 09:06:30|5702.76|5702.76|5702.47|5702.47|5702.76|5702.76|5702.47|5702.47|0
1640164000000|2021-12-22 09:06:40|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|0
1640164020000|2021-12-22 09:07:00|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|0
1640164070000|2021-12-22 09:07:50|5702.44|5702.44|5703.05|5703.05|5703.53|5703.53|5702.44|5702.44|0
1640164080000|2021-12-22 09:08:00|5703.53|5703.53|5704.19|5704.19|5704.19|5704.19|5703.53|5703.53|0
1640164090000|2021-12-22 09:08:10|5704.48|5704.48|5704.19|5704.19|5704.48|5704.48|5704.19|5704.19|0
1640164110000|2021-12-22 09:08:30|5704.03|5704.03|5704.51|5704.51|5704.51|5704.51|5704.03|5704.03|0
1640164120000|2021-12-22 09:08:40|5704.99|5704.99|5704.99|5704.99|5704.99|5704.99|5704.99|5704.99|0
1640164140000|2021-12-22 09:09:00|5705|5705|5705.64|5705.64|5705.85|5705.85|5705|5705|0
1640164150000|2021-12-22 09:09:10|5705.93|5705.93|5705.29|5705.29|5706.21|5706.21|5705.29|5705.29|0
1640164160000|2021-12-22 09:09:20|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1640164200000|2021-12-22 09:10:00|5705.79|5705.79|5706.29|5706.29|5706.36|5706.36|5705.79|5705.79|0
1640164210000|2021-12-22 09:10:10|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|5706.27|0
1640164220000|2021-12-22 09:10:20|5706.03|5706.03|5705.49|5705.49|5706.03|5706.03|5705.46|5705.46|0
1640164230000|2021-12-22 09:10:30|5705.27|5705.27|5703.17|5703.17|5705.27|5705.27|5703.17|5703.17|0
1640164240000|2021-12-22 09:10:40|5703.65|5703.65|5706.33|5706.33|5706.33|5706.33|5703.65|5703.65|0
1640164250000|2021-12-22 09:10:50|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.47|5706.47|0
1640164260000|2021-12-22 09:11:00|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|0
1640164270000|2021-12-22 09:11:10|5706.47|5706.47|5707.04|5707.04|5707.04|5707.04|5706.47|5706.47|0
1640164280000|2021-12-22 09:11:20|5706.99|5706.99|5706.99|5706.99|5706.99|5706.99|5706.99|5706.99|0
1640164300000|2021-12-22 09:11:40|5707.84|5707.84|5706.99|5706.99|5707.84|5707.84|5706.99|5706.99|0
1640164310000|2021-12-22 09:11:50|5706.27|5706.27|5705.06|5705.06|5706.27|5706.27|5705.06|5705.06|0
1640164320000|2021-12-22 09:12:00|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|0
1640164330000|2021-12-22 09:12:10|5704.49|5704.49|5704.78|5704.78|5704.78|5704.78|5704.49|5704.49|0
1640164340000|2021-12-22 09:12:20|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|5703.82|0
1640164370000|2021-12-22 09:12:50|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|5704.31|0
1640164380000|2021-12-22 09:13:00|5704.6|5704.6|5706.4|5706.4|5706.4|5706.4|5704.6|5704.6|0
1640164390000|2021-12-22 09:13:10|5706.43|5706.43|5706.64|5706.64|5706.64|5706.64|5706.43|5706.43|0
1640164400000|2021-12-22 09:13:20|5706.67|5706.67|5706.67|5706.67|5706.67|5706.67|5706.67|5706.67|0
1640164420000|2021-12-22 09:13:40|5707.66|5707.66|5707.88|5707.88|5707.88|5707.88|5707.66|5707.66|0
1640164440000|2021-12-22 09:14:00|5707.93|5707.93|5710.37|5710.37|5710.37|5710.37|5707.93|5707.93|0
1640164450000|2021-12-22 09:14:10|5710.38|5710.38|5711.55|5711.55|5711.55|5711.55|5710.38|5710.38|0
1640164460000|2021-12-22 09:14:20|5711.77|5711.77|5711.77|5711.77|5711.77|5711.77|5711.77|5711.77|0
1640164490000|2021-12-22 09:14:50|5712.76|5712.76|5712.79|5712.79|5713.36|5713.36|5712.76|5712.76|0
1640164500000|2021-12-22 09:15:00|5712.82|5712.82|5712.14|5712.14|5712.85|5712.85|5712.14|5712.14|0
1640164510000|2021-12-22 09:15:10|5712.36|5712.36|5712.36|5712.36|5712.36|5712.36|5712.36|5712.36|0
1640164520000|2021-12-22 09:15:20|5711.72|5711.72|5711.86|5711.86|5712.14|5712.14|5711.72|5711.72|0
1640164550000|2021-12-22 09:15:50|5711.89|5711.89|5713.65|5713.65|5713.65|5713.65|5711.89|5711.89|0
1640164560000|2021-12-22 09:16:00|5713.56|5713.56|5713.35|5713.35|5713.59|5713.59|5713.31|5713.31|0
1640164570000|2021-12-22 09:16:10|5714.36|5714.36|5714.36|5714.36|5714.36|5714.36|5714.36|5714.36|0
1640164580000|2021-12-22 09:16:20|5714.07|5714.07|5714.36|5714.36|5714.36|5714.36|5714.07|5714.07|0
1640164590000|2021-12-22 09:16:30|5714.93|5714.93|5714.87|5714.87|5714.93|5714.93|5714.87|5714.87|0
1640164600000|2021-12-22 09:16:40|5715.09|5715.09|5715.66|5715.66|5716.23|5716.23|5715.09|5715.09|0
1640164610000|2021-12-22 09:16:50|5715.09|5715.09|5714.66|5714.66|5715.09|5715.09|5714.66|5714.66|0
1640164640000|2021-12-22 09:17:20|5714.62|5714.62|5714.9|5714.9|5714.9|5714.9|5714.62|5714.62|0
1640164650000|2021-12-22 09:17:30|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|5714.62|0
1640164660000|2021-12-22 09:17:40|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|5714.33|0
1640164680000|2021-12-22 09:18:00|5714.62|5714.62|5714.69|5714.69|5714.9|5714.9|5714.62|5714.62|0
1640164690000|2021-12-22 09:18:10|5714.98|5714.98|5715.68|5715.68|5715.68|5715.68|5714.98|5714.98|0
1640164700000|2021-12-22 09:18:20|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1640164710000|2021-12-22 09:18:30|5715.32|5715.32|5715.04|5715.04|5715.32|5715.32|5715.04|5715.04|0
1640164720000|2021-12-22 09:18:40|5714.82|5714.82|5715.04|5715.04|5715.32|5715.32|5714.82|5714.82|0
1640164750000|2021-12-22 09:19:10|5714.58|5714.58|5714.3|5714.3|5714.58|5714.58|5714.3|5714.3|0
1640164760000|2021-12-22 09:19:20|5713.58|5713.58|5713.58|5713.58|5713.58|5713.58|5713.58|5713.58|0
1640164770000|2021-12-22 09:19:30|5713.63|5713.63|5713.63|5713.63|5713.63|5713.63|5713.63|5713.63|0
1640164780000|2021-12-22 09:19:40|5713.84|5713.84|5714.58|5714.58|5714.58|5714.58|5713.84|5713.84|0
1640164790000|2021-12-22 09:19:50|5715.22|5715.22|5715.27|5715.27|5715.27|5715.27|5715.22|5715.22|0
1640164800000|2021-12-22 09:20:00|5716.12|5716.12|5716.07|5716.07|5716.12|5716.12|5716.07|5716.07|0
1640164810000|2021-12-22 09:20:10|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|0
1640164820000|2021-12-22 09:20:20|5717.42|5717.42|5717.42|5717.42|5717.42|5717.42|5717.42|5717.42|0
1640164830000|2021-12-22 09:20:30|5718.38|5718.38|5718.62|5718.62|5718.62|5718.62|5718.38|5718.38|0
1640164840000|2021-12-22 09:20:40|5718.34|5718.34|5719.8|5719.8|5719.8|5719.8|5718.34|5718.34|0
1640164850000|2021-12-22 09:20:50|5719.56|5719.56|5719.56|5719.56|5719.56|5719.56|5719.56|5719.56|0
1640164880000|2021-12-22 09:21:20|5719.31|5719.31|5719.27|5719.27|5719.31|5719.31|5719.27|5719.27|0
1640164890000|2021-12-22 09:21:30|5719.06|5719.06|5719.06|5719.06|5719.06|5719.06|5719.06|5719.06|0
1640164910000|2021-12-22 09:21:50|5718.06|5718.06|5717.31|5717.31|5718.06|5718.06|5717.31|5717.31|0
1640164920000|2021-12-22 09:22:00|5716.35|5716.35|5715.92|5715.92|5716.35|5716.35|5715.92|5715.92|0
1640164930000|2021-12-22 09:22:10|5715.64|5715.64|5717.11|5717.11|5717.11|5717.11|5715.64|5715.64|0
1640164940000|2021-12-22 09:22:20|5717.03|5717.03|5717|5717|5717.03|5717.03|5717|5717|0
1640164950000|2021-12-22 09:22:30|5716.58|5716.58|5716.58|5716.58|5716.58|5716.58|5716.58|5716.58|0
1640164990000|2021-12-22 09:23:10|5716.86|5716.86|5716.43|5716.43|5717.15|5717.15|5716.43|5716.43|0
1640165000000|2021-12-22 09:23:20|5716.36|5716.36|5716.36|5716.36|5716.36|5716.36|5716.36|5716.36|0
1640165010000|2021-12-22 09:23:30|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|5715.78|0
1640165040000|2021-12-22 09:24:00|5716.07|5716.07|5718.51|5718.51|5718.51|5718.51|5716.07|5716.07|0
1640165060000|2021-12-22 09:24:20|5719.08|5719.08|5721.31|5721.31|5721.31|5721.31|5719.08|5719.08|0
1640165070000|2021-12-22 09:24:30|5721.03|5721.03|5719.88|5719.88|5721.03|5721.03|5719.88|5719.88|0
1640165080000|2021-12-22 09:24:40|5720.12|5720.12|5719.91|5719.91|5720.12|5720.12|5719.91|5719.91|0
1640165090000|2021-12-22 09:24:50|5720.12|5720.12|5720.12|5720.12|5720.12|5720.12|5720.12|5720.12|0
1640165100000|2021-12-22 09:25:00|5719.55|5719.55|5719.55|5719.55|5719.55|5719.55|5719.55|5719.55|0
1640165110000|2021-12-22 09:25:10|5719.5|5719.5|5718.5|5718.5|5719.5|5719.5|5718.5|5718.5|0
1640165120000|2021-12-22 09:25:20|5718.29|5718.29|5718.29|5718.29|5718.29|5718.29|5718.29|5718.29|0
1640165130000|2021-12-22 09:25:30|5718.27|5718.27|5717.99|5717.99|5718.27|5718.27|5717.99|5717.99|0
1640165140000|2021-12-22 09:25:40|5718.27|5718.27|5718.27|5718.27|5718.27|5718.27|5718.27|5718.27|0
1640165170000|2021-12-22 09:26:10|5717.7|5717.7|5717.91|5717.91|5717.91|5717.91|5717.7|5717.7|0
1640165180000|2021-12-22 09:26:20|5717.63|5717.63|5717.36|5717.36|5717.63|5717.63|5717.36|5717.36|0
1640165190000|2021-12-22 09:26:30|5717.64|5717.64|5717.86|5717.86|5717.86|5717.86|5717.64|5717.64|0
1640165210000|2021-12-22 09:26:50|5718.79|5718.79|5719.24|5719.24|5719.52|5719.52|5718.79|5718.79|0
1640165220000|2021-12-22 09:27:00|5719.03|5719.03|5718.46|5718.46|5719.03|5719.03|5718.46|5718.46|0
1640165230000|2021-12-22 09:27:10|5718.74|5718.74|5719.03|5719.03|5719.03|5719.03|5718.74|5718.74|0
1640165240000|2021-12-22 09:27:20|5719.24|5719.24|5719.24|5719.24|5719.24|5719.24|5719.24|5719.24|0
1640165270000|2021-12-22 09:27:50|5719.81|5719.81|5720.45|5720.45|5720.73|5720.73|5719.81|5719.81|0
1640165280000|2021-12-22 09:28:00|5721.02|5721.02|5720.8|5720.8|5721.02|5721.02|5720.8|5720.8|0
1640165290000|2021-12-22 09:28:10|5720.52|5720.52|5719.76|5719.76|5720.55|5720.55|5719.76|5719.76|0
1640165300000|2021-12-22 09:28:20|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|5719.34|0
1640165310000|2021-12-22 09:28:30|5719.55|5719.55|5719.55|5719.55|5719.55|5719.55|5719.55|5719.55|0
1640165320000|2021-12-22 09:28:40|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|5719.13|0
1640165340000|2021-12-22 09:29:00|5718.84|5718.84|5718.5|5718.5|5718.84|5718.84|5718.5|5718.5|0
1640165360000|2021-12-22 09:29:20|5718.49|5718.49|5718.8|5718.8|5718.8|5718.8|5718.2|5718.2|0
1640165380000|2021-12-22 09:29:40|5718.75|5718.75|5718.75|5718.75|5718.75|5718.75|5718.75|5718.75|0
1640165390000|2021-12-22 09:29:50|5718.54|5718.54|5717.58|5717.58|5718.54|5718.54|5717.58|5717.58|0
1640165410000|2021-12-22 09:30:10|5718.39|5718.39|5718.91|5718.91|5718.91|5718.91|5718.39|5718.39|0
1640165430000|2021-12-22 09:30:30|5718.97|5718.97|5718.97|5718.97|5718.97|5718.97|5718.97|5718.97|0
1640165440000|2021-12-22 09:30:40|5719.39|5719.39|5721.02|5721.02|5721.02|5721.02|5719.39|5719.39|0
1640165450000|2021-12-22 09:30:50|5721.3|5721.3|5721.34|5721.34|5721.34|5721.34|5721.3|5721.3|0
1640165470000|2021-12-22 09:31:10|5722|5722|5722.29|5722.29|5722.29|5722.29|5722|5722|0
1640165480000|2021-12-22 09:31:20|5722.5|5722.5|5722.79|5722.79|5722.79|5722.79|5722.5|5722.5|0
1640165490000|2021-12-22 09:31:30|5722.57|5722.57|5722.57|5722.57|5722.57|5722.57|5722.57|5722.57|0
1640165500000|2021-12-22 09:31:40|5722.79|5722.79|5722.79|5722.79|5722.79|5722.79|5722.79|5722.79|0
1640165510000|2021-12-22 09:31:50|5723.07|5723.07|5723.55|5723.55|5723.55|5723.55|5723.07|5723.07|0
1640165530000|2021-12-22 09:32:10|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|5724.26|0
1640165540000|2021-12-22 09:32:20|5724.98|5724.98|5725.24|5725.24|5725.27|5725.27|5724.98|5724.98|0
1640165550000|2021-12-22 09:32:30|5725.45|5725.45|5726.22|5726.22|5726.22|5726.22|5725.45|5725.45|0
1640165560000|2021-12-22 09:32:40|5727.08|5727.08|5727.2|5727.2|5727.2|5727.2|5727.08|5727.08|0
1640165580000|2021-12-22 09:33:00|5727.63|5727.63|5727.63|5727.63|5727.63|5727.63|5727.63|5727.63|0
1640165590000|2021-12-22 09:33:10|5728.2|5728.2|5729.07|5729.07|5729.07|5729.07|5728.2|5728.2|0
1640165600000|2021-12-22 09:33:20|5728.78|5728.78|5729.5|5729.5|5729.5|5729.5|5728.5|5728.5|0
1640165630000|2021-12-22 09:33:50|5729.49|5729.49|5729.49|5729.49|5729.49|5729.49|5729.49|5729.49|0
1640165640000|2021-12-22 09:34:00|5729.91|5729.91|5730.63|5730.63|5730.63|5730.63|5729.91|5729.91|0
1640165650000|2021-12-22 09:34:10|5732.2|5732.2|5733.52|5733.52|5733.52|5733.52|5732.2|5732.2|0
1640165670000|2021-12-22 09:34:30|5733.31|5733.31|5733.77|5733.77|5733.77|5733.77|5733.31|5733.31|0
1640165680000|2021-12-22 09:34:40|5734.62|5734.62|5734.62|5734.62|5734.62|5734.62|5734.62|5734.62|0
1640165700000|2021-12-22 09:35:00|5734.34|5734.34|5734.05|5734.05|5734.34|5734.34|5734.05|5734.05|0
1640165730000|2021-12-22 09:35:30|5734.34|5734.34|5734.05|5734.05|5734.34|5734.34|5734.05|5734.05|0
1640165740000|2021-12-22 09:35:40|5733.81|5733.81|5733.81|5733.81|5733.81|5733.81|5733.81|5733.81|0
1640165750000|2021-12-22 09:35:50|5733.76|5733.76|5732.98|5732.98|5733.76|5733.76|5732.98|5732.98|0
1640165760000|2021-12-22 09:36:00|5732.69|5732.69|5731.87|5731.87|5732.69|5732.69|5731.44|5731.44|0
1640165770000|2021-12-22 09:36:10|5732.88|5732.88|5733.78|5733.78|5733.78|5733.78|5732.59|5732.59|0
1640165780000|2021-12-22 09:36:20|5733.54|5733.54|5734.26|5734.26|5734.26|5734.26|5733.33|5733.33|0
1640165800000|2021-12-22 09:36:40|5734.05|5734.05|5734.05|5734.05|5734.05|5734.05|5734.05|5734.05|0
1640165820000|2021-12-22 09:37:00|5734|5734|5734|5734|5734|5734|5734|5734|0
1640165860000|2021-12-22 09:37:40|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|5734.57|0
1640165880000|2021-12-22 09:38:00|5734.59|5734.59|5736.71|5736.71|5736.71|5736.71|5734.59|5734.59|0
1640165890000|2021-12-22 09:38:10|5736.99|5736.99|5736.71|5736.71|5736.99|5736.99|5736.71|5736.71|0
1640165900000|2021-12-22 09:38:20|5736.8|5736.8|5737.29|5737.29|5737.29|5737.29|5736.8|5736.8|0
1640165910000|2021-12-22 09:38:30|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|0
1640165920000|2021-12-22 09:38:40|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|5737.09|0
1640165940000|2021-12-22 09:39:00|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|5737.33|0
1640165950000|2021-12-22 09:39:10|5737.09|5737.09|5736.24|5736.24|5737.09|5737.09|5736.24|5736.24|0
1640165960000|2021-12-22 09:39:20|5736.02|5736.02|5735.57|5735.57|5736.02|5736.02|5735.54|5735.54|0
1640165970000|2021-12-22 09:39:30|5735.78|5735.78|5737.72|5737.72|5737.72|5737.72|5735.78|5735.78|0
1640165980000|2021-12-22 09:39:40|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|0
1640166000000|2021-12-22 09:40:00|5737.69|5737.69|5737.69|5737.69|5737.69|5737.69|5737.69|5737.69|0
1640166010000|2021-12-22 09:40:10|5737.74|5737.74|5737.74|5737.74|5737.74|5737.74|5737.74|5737.74|0
1640166020000|2021-12-22 09:40:20|5738.6|5738.6|5737.54|5737.54|5738.6|5738.6|5737.54|5737.54|0
1640166030000|2021-12-22 09:40:30|5737.26|5737.26|5737.54|5737.54|5737.54|5737.54|5737.26|5737.26|0
1640166070000|2021-12-22 09:41:10|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|0
1640166080000|2021-12-22 09:41:20|5737.67|5737.67|5738.41|5738.41|5738.63|5738.63|5737.67|5737.67|0
1640166130000|2021-12-22 09:42:10|5737.36|5737.36|5737.36|5737.36|5737.36|5737.36|5737.36|5737.36|0
1640166140000|2021-12-22 09:42:20|5736.86|5736.86|5736.79|5736.79|5736.86|5736.86|5736.58|5736.58|0
1640166150000|2021-12-22 09:42:30|5737.29|5737.29|5737.77|5737.77|5737.77|5737.77|5737.29|5737.29|0
1640166170000|2021-12-22 09:42:50|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1640166180000|2021-12-22 09:43:00|5736.99|5736.99|5736.05|5736.05|5736.99|5736.99|5736.05|5736.05|0
1640166200000|2021-12-22 09:43:20|5735.84|5735.84|5736.13|5736.13|5736.13|5736.13|5735.84|5735.84|0
1640166210000|2021-12-22 09:43:30|5736.37|5736.37|5736.13|5736.13|5736.37|5736.37|5736.13|5736.13|0
1640166220000|2021-12-22 09:43:40|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1640166250000|2021-12-22 09:44:10|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|0
1640166260000|2021-12-22 09:44:20|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|5737.24|0
1640166300000|2021-12-22 09:45:00|5736.96|5736.96|5736.96|5736.96|5736.96|5736.96|5736.96|5736.96|0
1640166310000|2021-12-22 09:45:10|5737.24|5737.24|5736.96|5736.96|5737.24|5737.24|5736.96|5736.96|0
1640166320000|2021-12-22 09:45:20|5737.17|5737.17|5737.94|5737.94|5737.94|5737.94|5737.17|5737.17|0
1640166340000|2021-12-22 09:45:40|5737.41|5737.41|5737.65|5737.65|5737.65|5737.65|5737.41|5737.41|0
1640166360000|2021-12-22 09:46:00|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|5737.17|0
1640166380000|2021-12-22 09:46:20|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|5737.46|0
1640166390000|2021-12-22 09:46:30|5737.17|5737.17|5736.99|5736.99|5737.17|5737.17|5736.51|5736.51|0
1640166400000|2021-12-22 09:46:40|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|0
1640166420000|2021-12-22 09:47:00|5736.73|5736.73|5735.37|5735.37|5736.73|5736.73|5735.37|5735.37|0
1640166440000|2021-12-22 09:47:20|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|5735.39|0
1640166460000|2021-12-22 09:47:40|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|0
1640166480000|2021-12-22 09:48:00|5733.74|5733.74|5733.53|5733.53|5733.74|5733.74|5733.53|5733.53|0
1640166520000|2021-12-22 09:48:40|5734.24|5734.24|5734.24|5734.24|5734.24|5734.24|5734.24|5734.24|0
1640166530000|2021-12-22 09:48:50|5733.74|5733.74|5733.53|5733.53|5733.74|5733.74|5733.53|5733.53|0
1640166540000|2021-12-22 09:49:00|5733.96|5733.96|5734.22|5734.22|5734.22|5734.22|5733.96|5733.96|0
1640166550000|2021-12-22 09:49:10|5734.51|5734.51|5734.22|5734.22|5734.51|5734.51|5734.22|5734.22|0
1640166560000|2021-12-22 09:49:20|5734.01|5734.01|5735.53|5735.53|5735.53|5735.53|5734.01|5734.01|0
1640166570000|2021-12-22 09:49:30|5734.7|5734.7|5735.27|5735.27|5735.56|5735.56|5734.7|5734.7|0
1640166580000|2021-12-22 09:49:40|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1640166590000|2021-12-22 09:49:50|5734.65|5734.65|5734.87|5734.87|5735.08|5735.08|5734.65|5734.65|0
1640166600000|2021-12-22 09:50:00|5734.44|5734.44|5735.01|5735.01|5735.01|5735.01|5734.16|5734.16|0
1640166610000|2021-12-22 09:50:10|5734.95|5734.95|5733.53|5733.53|5734.95|5734.95|5733.53|5733.53|0
1640166660000|2021-12-22 09:51:00|5733.74|5733.74|5735.14|5735.14|5735.14|5735.14|5733.74|5733.74|0
1640166670000|2021-12-22 09:51:10|5735.43|5735.43|5735.43|5735.43|5735.43|5735.43|5735.43|5735.43|0
1640166680000|2021-12-22 09:51:20|5735.46|5735.46|5735.7|5735.7|5735.7|5735.7|5735.46|5735.46|0
1640166690000|2021-12-22 09:51:30|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|0
1640166700000|2021-12-22 09:51:40|5736.79|5736.79|5736.13|5736.13|5736.79|5736.79|5736.13|5736.13|0
1640166710000|2021-12-22 09:51:50|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1640166740000|2021-12-22 09:52:20|5736.08|5736.08|5736.37|5736.37|5736.37|5736.37|5736.08|5736.08|0
1640166770000|2021-12-22 09:52:50|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|0
1640166780000|2021-12-22 09:53:00|5736.51|5736.51|5736.37|5736.37|5736.61|5736.61|5736.37|5736.37|0
1640166790000|2021-12-22 09:53:10|5736.61|5736.61|5738.25|5738.25|5738.25|5738.25|5736.61|5736.61|0
1640166800000|2021-12-22 09:53:20|5738.46|5738.46|5738.92|5738.92|5738.92|5738.92|5738.46|5738.46|0
1640166810000|2021-12-22 09:53:30|5738.95|5738.95|5736.42|5736.42|5739.64|5739.64|5736.42|5736.42|0
1640166820000|2021-12-22 09:53:40|5735.99|5735.99|5736.21|5736.21|5736.21|5736.21|5735.99|5735.99|0
1640166830000|2021-12-22 09:53:50|5736.99|5736.99|5736.85|5736.85|5737.95|5737.95|5736.09|5736.09|0
1640166840000|2021-12-22 09:54:00|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|0
1640166850000|2021-12-22 09:54:10|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|0
1640166860000|2021-12-22 09:54:20|5737.1|5737.1|5737.67|5737.67|5737.67|5737.67|5737.1|5737.1|0
1640166870000|2021-12-22 09:54:30|5737.69|5737.69|5739.33|5739.33|5740.47|5740.47|5737.45|5737.45|0
1640166890000|2021-12-22 09:54:50|5739.12|5739.12|5738.83|5738.83|5739.12|5739.12|5738.83|5738.83|0
1640166900000|2021-12-22 09:55:00|5738.55|5738.55|5737.98|5737.98|5738.55|5738.55|5737.98|5737.98|0
1640166910000|2021-12-22 09:55:10|5737.69|5737.69|5737.48|5737.48|5737.69|5737.69|5737.27|5737.27|0
1640166920000|2021-12-22 09:55:20|5737.51|5737.51|5737.27|5737.27|5737.51|5737.51|5737.27|5737.27|0
1640166930000|2021-12-22 09:55:30|5737.48|5737.48|5738.34|5738.34|5738.34|5738.34|5737.48|5737.48|0
1640166940000|2021-12-22 09:55:40|5737.84|5737.84|5737.27|5737.27|5737.84|5737.84|5737.27|5737.27|0
1640166950000|2021-12-22 09:55:50|5736.98|5736.98|5736.77|5736.77|5736.98|5736.98|5736.77|5736.77|0
1640166960000|2021-12-22 09:56:00|5737.06|5737.06|5737.27|5737.27|5737.27|5737.27|5737.06|5737.06|0
1640166970000|2021-12-22 09:56:10|5737.06|5737.06|5737.34|5737.34|5737.34|5737.34|5737.06|5737.06|0
1640166980000|2021-12-22 09:56:20|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1640166990000|2021-12-22 09:56:30|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|5736.77|0
1640167000000|2021-12-22 09:56:40|5736.56|5736.56|5736.56|5736.56|5736.84|5736.84|5736.56|5736.56|0
1640167020000|2021-12-22 09:57:00|5735.6|5735.6|5735.6|5735.6|5736.17|5736.17|5735.6|5735.6|0
1640167030000|2021-12-22 09:57:10|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1640167050000|2021-12-22 09:57:30|5735.1|5735.1|5734.88|5734.88|5735.1|5735.1|5734.67|5734.67|0
1640167060000|2021-12-22 09:57:40|5735.17|5735.17|5733.41|5733.41|5735.17|5735.17|5733.41|5733.41|0
1640167070000|2021-12-22 09:57:50|5733.38|5733.38|5733.17|5733.17|5733.38|5733.38|5733.17|5733.17|0
1640167080000|2021-12-22 09:58:00|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|5733.45|0
1640167090000|2021-12-22 09:58:10|5733.85|5733.85|5734.42|5734.42|5734.42|5734.42|5733.85|5733.85|0
1640167100000|2021-12-22 09:58:20|5734.66|5734.66|5735.38|5735.38|5735.38|5735.38|5734.38|5734.38|0
1640167110000|2021-12-22 09:58:30|5735.41|5735.41|5735.89|5735.89|5735.89|5735.89|5735.41|5735.41|0
1640167130000|2021-12-22 09:58:50|5735.17|5735.17|5736.39|5736.39|5736.39|5736.39|5735.17|5735.17|0
1640167140000|2021-12-22 09:59:00|5736.6|5736.6|5733.59|5733.59|5736.6|5736.6|5733.59|5733.59|0
1640167150000|2021-12-22 09:59:10|5733.31|5733.31|5733.24|5733.24|5733.31|5733.31|5732.74|5732.74|0
1640167160000|2021-12-22 09:59:20|5733.52|5733.52|5731.98|5731.98|5733.52|5733.52|5731.76|5731.76|0
1640167170000|2021-12-22 09:59:30|5731.76|5731.76|5731.48|5731.48|5731.76|5731.76|5731.48|5731.48|0
1640167180000|2021-12-22 09:59:40|5731.26|5731.26|5731.76|5731.76|5731.76|5731.76|5731.05|5731.05|0
1640167190000|2021-12-22 09:59:50|5731.52|5731.52|5732|5732|5732|5732|5731.52|5731.52|0
1640167200000|2021-12-22 10:00:00|5731.94|5731.94|5731.91|5731.91|5731.94|5731.94|5731.91|5731.91|0
1640167210000|2021-12-22 10:00:10|5731.83|5731.83|5734.83|5734.83|5734.83|5734.83|5731.05|5731.05|0
1640167220000|2021-12-22 10:00:20|5735.55|5735.55|5734.57|5734.57|5735.55|5735.55|5734.57|5734.57|0
1640167230000|2021-12-22 10:00:30|5734.78|5734.78|5731.97|5731.97|5734.78|5734.78|5731.97|5731.97|0
1640167240000|2021-12-22 10:00:40|5732.21|5732.21|5733.41|5733.41|5733.41|5733.41|5732.21|5732.21|0
1640167250000|2021-12-22 10:00:50|5733.19|5733.19|5733.86|5733.86|5734.07|5734.07|5733.12|5733.12|0
1640167260000|2021-12-22 10:01:00|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|5733.8|0
1640167270000|2021-12-22 10:01:10|5733.38|5733.38|5733.83|5733.83|5733.83|5733.83|5733.38|5733.38|0
1640167290000|2021-12-22 10:01:30|5733.61|5733.61|5733.12|5733.12|5733.61|5733.61|5733.12|5733.12|0
1640167320000|2021-12-22 10:02:00|5733.33|5733.33|5733.22|5733.22|5733.61|5733.61|5732.23|5732.23|0
1640167330000|2021-12-22 10:02:10|5733|5733|5733|5733|5733|5733|5733|5733|0
1640167340000|2021-12-22 10:02:20|5733.03|5733.03|5733.03|5733.03|5733.03|5733.03|5733.03|5733.03|0
1640167350000|2021-12-22 10:02:30|5733.46|5733.46|5733.43|5733.43|5733.46|5733.46|5733.43|5733.43|0
1640167360000|2021-12-22 10:02:40|5733.21|5733.21|5732.93|5732.93|5733.21|5733.21|5732.93|5732.93|0
1640167370000|2021-12-22 10:02:50|5732.72|5732.72|5732.72|5732.72|5732.72|5732.72|5732.72|5732.72|0
1640167380000|2021-12-22 10:03:00|5732.01|5732.01|5732.01|5732.01|5732.01|5732.01|5732.01|5732.01|0
1640167400000|2021-12-22 10:03:20|5732.22|5732.22|5731.07|5731.07|5732.22|5732.22|5731.07|5731.07|0
1640167410000|2021-12-22 10:03:30|5731.1|5731.1|5731.38|5731.38|5731.38|5731.38|5731.1|5731.1|0
1640167420000|2021-12-22 10:03:40|5731.14|5731.14|5731.78|5731.78|5731.78|5731.78|5731.14|5731.14|0
1640167440000|2021-12-22 10:04:00|5732.79|5732.79|5733.29|5733.29|5733.29|5733.29|5732.79|5732.79|0
1640167450000|2021-12-22 10:04:10|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|0
1640167460000|2021-12-22 10:04:20|5732.86|5732.86|5732.86|5732.86|5732.86|5732.86|5732.86|5732.86|0
1640167470000|2021-12-22 10:04:30|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|0
1640167480000|2021-12-22 10:04:40|5731.67|5731.67|5731.38|5731.38|5731.67|5731.67|5731.38|5731.38|0
1640167490000|2021-12-22 10:04:50|5730.66|5730.66|5729.71|5729.71|5730.66|5730.66|5729.07|5729.07|0
1640167500000|2021-12-22 10:05:00|5730.14|5730.14|5729.14|5729.14|5730.14|5730.14|5729.14|5729.14|0
1640167510000|2021-12-22 10:05:10|5729.64|5729.64|5729.67|5729.67|5730.81|5730.81|5729.64|5729.64|0
1640167520000|2021-12-22 10:05:20|5729.45|5729.45|5729.17|5729.17|5729.45|5729.45|5729.17|5729.17|0
1640167530000|2021-12-22 10:05:30|5729.38|5729.38|5729.38|5729.38|5729.38|5729.38|5729.38|5729.38|0
1640167540000|2021-12-22 10:05:40|5729.45|5729.45|5730.06|5730.06|5730.06|5730.06|5729.45|5729.45|0
1640167550000|2021-12-22 10:05:50|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|0
1640167560000|2021-12-22 10:06:00|5729.99|5729.99|5730.26|5730.26|5730.47|5730.47|5729.99|5729.99|0
1640167580000|2021-12-22 10:06:20|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|0
1640167590000|2021-12-22 10:06:30|5729.49|5729.49|5729.35|5729.35|5729.49|5729.49|5729.06|5729.06|0
1640167600000|2021-12-22 10:06:40|5729.63|5729.63|5729.69|5729.69|5729.69|5729.69|5729.63|5729.63|0
1640167620000|2021-12-22 10:07:00|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|0
1640167630000|2021-12-22 10:07:10|5730.46|5730.46|5731.12|5731.12|5731.33|5731.33|5730.46|5730.46|0
1640167640000|2021-12-22 10:07:20|5731.69|5731.69|5731.98|5731.98|5731.98|5731.98|5731.69|5731.69|0
1640167650000|2021-12-22 10:07:30|5731.96|5731.96|5731.92|5731.92|5731.96|5731.96|5731.92|5731.92|0
1640167660000|2021-12-22 10:07:40|5732.2|5732.2|5732.87|5732.87|5732.87|5732.87|5732.2|5732.2|0
1640167670000|2021-12-22 10:07:50|5732.66|5732.66|5732.66|5732.66|5732.66|5732.66|5732.66|5732.66|0
1640167680000|2021-12-22 10:08:00|5731.44|5731.44|5731.44|5731.44|5731.44|5731.44|5731.44|5731.44|0
1640167690000|2021-12-22 10:08:10|5731.01|5731.01|5730.52|5730.52|5731.01|5731.01|5730.52|5730.52|0
1640167700000|2021-12-22 10:08:20|5730.73|5730.73|5731.01|5731.01|5731.23|5731.23|5730.73|5730.73|0
1640167730000|2021-12-22 10:08:50|5730.44|5730.44|5731.01|5731.01|5731.01|5731.01|5730.44|5730.44|0
1640167740000|2021-12-22 10:09:00|5730.8|5730.8|5730.8|5730.8|5730.8|5730.8|5730.59|5730.59|0
1640167750000|2021-12-22 10:09:10|5730.83|5730.83|5730.88|5730.88|5730.88|5730.88|5730.83|5730.83|0
1640167760000|2021-12-22 10:09:20|5730.59|5730.59|5730.88|5730.88|5730.88|5730.88|5730.59|5730.59|0
1640167770000|2021-12-22 10:09:30|5731.3|5731.3|5731.09|5731.09|5731.3|5731.3|5731.09|5731.09|0
1640167790000|2021-12-22 10:09:50|5730.81|5730.81|5730.81|5730.81|5730.81|5730.81|5730.81|5730.81|0
1640167800000|2021-12-22 10:10:00|5731.09|5731.09|5730.31|5730.31|5731.09|5731.09|5730.31|5730.31|0
1640167820000|2021-12-22 10:10:20|5729.61|5729.61|5729.83|5729.83|5729.83|5729.83|5729.61|5729.61|0
1640167830000|2021-12-22 10:10:30|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|0
1640167870000|2021-12-22 10:11:10|5729.86|5729.86|5729.57|5729.57|5729.86|5729.86|5729.57|5729.57|0
1640167880000|2021-12-22 10:11:20|5729.86|5729.86|5729.37|5729.37|5729.86|5729.86|5729.37|5729.37|0
1640167890000|2021-12-22 10:11:30|5729.61|5729.61|5729.61|5729.61|5729.61|5729.61|5729.61|5729.61|0
1640167900000|2021-12-22 10:11:40|5730.33|5730.33|5730.33|5730.33|5730.33|5730.33|5730.33|5730.33|0
1640167920000|2021-12-22 10:12:00|5730.61|5730.61|5730.85|5730.85|5731.3|5731.3|5730.61|5730.61|0
1640167940000|2021-12-22 10:12:20|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|0
1640167960000|2021-12-22 10:12:40|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|5730.92|0
1640167970000|2021-12-22 10:12:50|5731.21|5731.21|5731.82|5731.82|5731.82|5731.82|5731.21|5731.21|0
1640167980000|2021-12-22 10:13:00|5731.86|5731.86|5733|5733|5733.22|5733.22|5731.86|5731.86|0
1640167990000|2021-12-22 10:13:10|5733.22|5733.22|5733.34|5733.34|5733.34|5733.34|5733.22|5733.22|0
1640168010000|2021-12-22 10:13:30|5732.88|5732.88|5732.22|5732.22|5732.88|5732.88|5732.22|5732.22|0
1640168020000|2021-12-22 10:13:40|5732.29|5732.29|5732.5|5732.5|5732.5|5732.5|5732.29|5732.29|0
1640168030000|2021-12-22 10:13:50|5732.79|5732.79|5733.27|5733.27|5733.27|5733.27|5732.79|5732.79|0
1640168040000|2021-12-22 10:14:00|5733.24|5733.24|5733.81|5733.81|5733.81|5733.81|5733.24|5733.24|0
1640168050000|2021-12-22 10:14:10|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|0
1640168060000|2021-12-22 10:14:20|5732.8|5732.8|5732.59|5732.59|5733.09|5733.09|5732.59|5732.59|0
1640168090000|2021-12-22 10:14:50|5732.38|5732.38|5733.31|5733.31|5733.31|5733.31|5732.38|5732.38|0
1640168120000|2021-12-22 10:15:20|5733.6|5733.6|5734.73|5734.73|5734.73|5734.73|5733.6|5733.6|0
1640168130000|2021-12-22 10:15:30|5734.52|5734.52|5733.74|5733.74|5734.52|5734.52|5733.74|5733.74|0
1640168150000|2021-12-22 10:15:50|5734.02|5734.02|5734.31|5734.31|5734.31|5734.31|5734.02|5734.02|0
1640168160000|2021-12-22 10:16:00|5734.02|5734.02|5732.87|5732.87|5734.02|5734.02|5732.87|5732.87|0
1640168170000|2021-12-22 10:16:10|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|5732.58|0
1640168180000|2021-12-22 10:16:20|5732.87|5732.87|5732.87|5732.87|5732.87|5732.87|5732.87|5732.87|0
1640168190000|2021-12-22 10:16:30|5733.08|5733.08|5733.37|5733.37|5733.37|5733.37|5733.08|5733.08|0
1640168200000|2021-12-22 10:16:40|5732.89|5732.89|5733.17|5733.17|5733.17|5733.17|5732.89|5732.89|0
1640168210000|2021-12-22 10:16:50|5733.65|5733.65|5736.62|5736.62|5736.62|5736.62|5733.65|5733.65|0
1640168220000|2021-12-22 10:17:00|5736.86|5736.86|5736.89|5736.89|5736.89|5736.89|5736.86|5736.86|0
1640168230000|2021-12-22 10:17:10|5736.17|5736.17|5736.38|5736.38|5736.38|5736.38|5736.17|5736.17|0
1640168240000|2021-12-22 10:17:20|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|0
1640168260000|2021-12-22 10:17:40|5737.32|5737.32|5738.67|5738.67|5738.67|5738.67|5737.1|5737.1|0
1640168270000|2021-12-22 10:17:50|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|0
1640168280000|2021-12-22 10:18:00|5738.67|5738.67|5738.88|5738.88|5738.88|5738.88|5738.67|5738.67|0
1640168290000|2021-12-22 10:18:10|5739.31|5739.31|5739.15|5739.15|5739.38|5739.38|5739.09|5739.09|0
1640168300000|2021-12-22 10:18:20|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1640168310000|2021-12-22 10:18:30|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|5738.98|0
1640168320000|2021-12-22 10:18:40|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|5739.27|0
1640168330000|2021-12-22 10:18:50|5739.06|5739.06|5738.56|5738.56|5739.06|5739.06|5738.56|5738.56|0
1640168340000|2021-12-22 10:19:00|5738.84|5738.84|5740.75|5740.75|5740.96|5740.96|5738.84|5738.84|0
1640168350000|2021-12-22 10:19:10|5740.96|5740.96|5741.44|5741.44|5741.44|5741.44|5740.75|5740.75|0
1640168360000|2021-12-22 10:19:20|5741.65|5741.65|5741.89|5741.89|5742.35|5742.35|5741.65|5741.65|0
1640168370000|2021-12-22 10:19:30|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|5742.75|0
1640168380000|2021-12-22 10:19:40|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|5743.03|0
1640168400000|2021-12-22 10:20:00|5742.75|5742.75|5745.01|5745.01|5745.01|5745.01|5742.75|5742.75|0
1640168410000|2021-12-22 10:20:10|5745.04|5745.04|5745.1|5745.1|5745.1|5745.1|5745.04|5745.04|0
1640168420000|2021-12-22 10:20:20|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1640168430000|2021-12-22 10:20:30|5746.34|5746.34|5746.34|5746.34|5746.34|5746.34|5746.34|5746.34|0
1640168440000|2021-12-22 10:20:40|5746.05|5746.05|5745.84|5745.84|5746.05|5746.05|5745.84|5745.84|0
1640168450000|2021-12-22 10:20:50|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|0
1640168470000|2021-12-22 10:21:10|5745.64|5745.64|5744.45|5744.45|5745.64|5745.64|5744.45|5744.45|0
1640168480000|2021-12-22 10:21:20|5744.17|5744.17|5745.03|5745.03|5745.03|5745.03|5743.38|5743.38|0
1640168490000|2021-12-22 10:21:30|5744.81|5744.81|5744.39|5744.39|5744.81|5744.81|5744.39|5744.39|0
1640168500000|2021-12-22 10:21:40|5744.18|5744.18|5743.89|5743.89|5744.18|5744.18|5743.89|5743.89|0
1640168510000|2021-12-22 10:21:50|5743.61|5743.61|5743.68|5743.68|5743.68|5743.68|5743.39|5743.39|0
1640168520000|2021-12-22 10:22:00|5743.96|5743.96|5743.74|5743.74|5743.96|5743.96|5743.46|5743.46|0
1640168540000|2021-12-22 10:22:20|5743.21|5743.21|5743.07|5743.07|5743.21|5743.21|5742.79|5742.79|0
1640168550000|2021-12-22 10:22:30|5743.32|5743.32|5743.32|5743.32|5743.32|5743.32|5743.32|5743.32|0
1640168560000|2021-12-22 10:22:40|5743.53|5743.53|5744.31|5744.31|5744.31|5744.31|5743.53|5743.53|0
1640168570000|2021-12-22 10:22:50|5744.6|5744.6|5745.02|5745.02|5745.02|5745.02|5744.6|5744.6|0
1640168580000|2021-12-22 10:23:00|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1640168600000|2021-12-22 10:23:20|5745.56|5745.56|5746.21|5746.21|5746.21|5746.21|5745.28|5745.28|0
1640168610000|2021-12-22 10:23:30|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|0
1640168620000|2021-12-22 10:23:40|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|0
1640168630000|2021-12-22 10:23:50|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|5745.93|0
1640168650000|2021-12-22 10:24:10|5745.69|5745.69|5745.69|5745.69|5745.69|5745.69|5745.69|5745.69|0
1640168670000|2021-12-22 10:24:30|5746.17|5746.17|5746.38|5746.38|5746.38|5746.38|5746.17|5746.17|0
1640168700000|2021-12-22 10:25:00|5745.81|5745.81|5744.82|5744.82|5745.81|5745.81|5744.6|5744.6|0
1640168710000|2021-12-22 10:25:10|5744.75|5744.75|5742.18|5742.18|5744.75|5744.75|5742.18|5742.18|0
1640168720000|2021-12-22 10:25:20|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|0
1640168730000|2021-12-22 10:25:30|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|5742.13|0
1640168750000|2021-12-22 10:25:50|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|5742.42|0
1640168760000|2021-12-22 10:26:00|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|0
1640168780000|2021-12-22 10:26:20|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|0
1640168800000|2021-12-22 10:26:40|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|5742.63|0
1640168810000|2021-12-22 10:26:50|5742.91|5742.91|5743.44|5743.44|5743.44|5743.44|5742.91|5742.91|0
1640168820000|2021-12-22 10:27:00|5743.41|5743.41|5742.93|5742.93|5743.41|5743.41|5742.93|5742.93|0
1640168830000|2021-12-22 10:27:10|5742.72|5742.72|5742.93|5742.93|5742.93|5742.93|5742.72|5742.72|0
1640168860000|2021-12-22 10:27:40|5743.14|5743.14|5743.14|5743.14|5743.14|5743.14|5743.14|5743.14|0
1640168870000|2021-12-22 10:27:50|5743.43|5743.43|5743.92|5743.92|5743.92|5743.92|5743.43|5743.43|0
1640168880000|2021-12-22 10:28:00|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|5744.14|0
1640168890000|2021-12-22 10:28:10|5744.42|5744.42|5745.55|5745.55|5745.55|5745.55|5744.12|5744.12|0
1640168900000|2021-12-22 10:28:20|5745.6|5745.6|5745.6|5745.6|5745.6|5745.6|5745.6|5745.6|0
1640168910000|2021-12-22 10:28:30|5745.31|5745.31|5744.12|5744.12|5745.31|5745.31|5744.12|5744.12|0
1640168940000|2021-12-22 10:29:00|5743.83|5743.83|5743.83|5743.83|5743.83|5743.83|5743.83|5743.83|0
1640168950000|2021-12-22 10:29:10|5744.05|5744.05|5744.33|5744.33|5744.33|5744.33|5744.05|5744.05|0
1640168980000|2021-12-22 10:29:40|5744.12|5744.12|5743.83|5743.83|5744.12|5744.12|5743.55|5743.55|0
1640169000000|2021-12-22 10:30:00|5744.12|5744.12|5744.12|5744.12|5744.12|5744.12|5744.12|5744.12|0
1640169010000|2021-12-22 10:30:10|5744.33|5744.33|5745.74|5745.74|5745.76|5745.76|5744.12|5744.12|0
1640169020000|2021-12-22 10:30:20|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|0
1640169050000|2021-12-22 10:30:50|5745.67|5745.67|5746.69|5746.69|5746.97|5746.97|5745.67|5745.67|0
1640169060000|2021-12-22 10:31:00|5746.97|5746.97|5746.69|5746.69|5746.97|5746.97|5746.69|5746.69|0
1640169070000|2021-12-22 10:31:10|5746.4|5746.4|5748.02|5748.02|5748.02|5748.02|5746.4|5746.4|0
1640169080000|2021-12-22 10:31:20|5747.59|5747.59|5747.11|5747.11|5747.59|5747.59|5747.11|5747.11|0
1640169090000|2021-12-22 10:31:30|5746.61|5746.61|5745.76|5745.76|5746.61|5746.61|5745.76|5745.76|0
1640169100000|2021-12-22 10:31:40|5745.54|5745.54|5744.78|5744.78|5745.54|5745.54|5744.78|5744.78|0
1640169110000|2021-12-22 10:31:50|5744.01|5744.01|5743.73|5743.73|5744.01|5744.01|5743.73|5743.73|0
1640169120000|2021-12-22 10:32:00|5744.01|5744.01|5743.8|5743.8|5744.01|5744.01|5743.8|5743.8|0
1640169130000|2021-12-22 10:32:10|5743.37|5743.37|5743.09|5743.09|5743.37|5743.37|5743.09|5743.09|0
1640169150000|2021-12-22 10:32:30|5742.45|5742.45|5741.88|5741.88|5742.45|5742.45|5741.88|5741.88|0
1640169160000|2021-12-22 10:32:40|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|0
1640169170000|2021-12-22 10:32:50|5740.95|5740.95|5741.16|5741.16|5741.16|5741.16|5740.95|5740.95|0
1640169190000|2021-12-22 10:33:10|5742.01|5742.01|5742.99|5742.99|5742.99|5742.99|5742.01|5742.01|0
1640169200000|2021-12-22 10:33:20|5743.42|5743.42|5743.63|5743.63|5743.63|5743.63|5743.42|5743.42|0
1640169210000|2021-12-22 10:33:30|5743.35|5743.35|5742.82|5742.82|5743.35|5743.35|5742.82|5742.82|0
1640169220000|2021-12-22 10:33:40|5743.11|5743.11|5743.11|5743.11|5743.11|5743.11|5743.11|5743.11|0
1640169240000|2021-12-22 10:34:00|5743.68|5743.68|5743.39|5743.39|5743.68|5743.68|5743.39|5743.39|0
1640169250000|2021-12-22 10:34:10|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|5743.18|0
1640169270000|2021-12-22 10:34:30|5741.94|5741.94|5741.97|5741.97|5742.18|5742.18|5741.73|5741.73|0
1640169300000|2021-12-22 10:35:00|5741.93|5741.93|5742.35|5742.35|5742.35|5742.35|5741.92|5741.92|0
1640169310000|2021-12-22 10:35:10|5742.59|5742.59|5742.59|5742.59|5742.59|5742.59|5742.59|5742.59|0
1640169330000|2021-12-22 10:35:30|5741.88|5741.88|5741.45|5741.45|5741.88|5741.88|5741.45|5741.45|0
1640169340000|2021-12-22 10:35:40|5741.74|5741.74|5741.02|5741.02|5741.74|5741.74|5741.02|5741.02|0
1640169350000|2021-12-22 10:35:50|5740.73|5740.73|5741.02|5741.02|5741.02|5741.02|5740.73|5740.73|0
1640169360000|2021-12-22 10:36:00|5741.23|5741.23|5741.21|5741.21|5741.5|5741.5|5741.21|5741.21|0
1640169370000|2021-12-22 10:36:10|5742.23|5742.23|5743.25|5743.25|5743.25|5743.25|5742.23|5742.23|0
1640169380000|2021-12-22 10:36:20|5743.73|5743.73|5744.37|5744.37|5744.37|5744.37|5743.73|5743.73|0
1640169390000|2021-12-22 10:36:30|5745.22|5745.22|5745.22|5745.22|5745.22|5745.22|5745.22|5745.22|0
1640169400000|2021-12-22 10:36:40|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|5745.71|0
1640169450000|2021-12-22 10:37:30|5745.99|5745.99|5746.39|5746.39|5746.39|5746.39|5745.99|5745.99|0
1640169460000|2021-12-22 10:37:40|5746.18|5746.18|5746.46|5746.46|5746.46|5746.46|5746.18|5746.18|0
1640169470000|2021-12-22 10:37:50|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|5746.5|0
1640169480000|2021-12-22 10:38:00|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|0
1640169500000|2021-12-22 10:38:20|5747.61|5747.61|5747.85|5747.85|5747.85|5747.85|5747.4|5747.4|0
1640169540000|2021-12-22 10:39:00|5747.97|5747.97|5748.32|5748.32|5748.32|5748.32|5747.97|5747.97|0
1640169550000|2021-12-22 10:39:10|5748.38|5748.38|5749.08|5749.08|5749.08|5749.08|5748.38|5748.38|0
1640169570000|2021-12-22 10:39:30|5748.79|5748.79|5748.79|5748.79|5749.08|5749.08|5748.55|5748.55|0
1640169580000|2021-12-22 10:39:40|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1640169590000|2021-12-22 10:39:50|5748.79|5748.79|5748.85|5748.85|5748.85|5748.85|5748.79|5748.79|0
1640169600000|2021-12-22 10:40:00|5748.64|5748.64|5747.82|5747.82|5748.64|5748.64|5747.82|5747.82|0
1640169610000|2021-12-22 10:40:10|5748.3|5748.3|5747.58|5747.58|5748.3|5748.3|5747.58|5747.58|0
1640169620000|2021-12-22 10:40:20|5747.86|5747.86|5749.04|5749.04|5749.04|5749.04|5747.86|5747.86|0
1640169630000|2021-12-22 10:40:30|5749.25|5749.25|5749.01|5749.01|5749.73|5749.73|5749.01|5749.01|0
1640169650000|2021-12-22 10:40:50|5749.22|5749.22|5751.78|5751.78|5751.99|5751.99|5749.22|5749.22|0
1640169660000|2021-12-22 10:41:00|5752.02|5752.02|5752.03|5752.03|5752.03|5752.03|5752.02|5752.02|0
1640169680000|2021-12-22 10:41:20|5752.74|5752.74|5752.58|5752.58|5752.74|5752.74|5752.53|5752.53|0
1640169700000|2021-12-22 10:41:40|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|5752.82|0
1640169710000|2021-12-22 10:41:50|5752.34|5752.34|5751.36|5751.36|5752.34|5752.34|5751.15|5751.15|0
1640169720000|2021-12-22 10:42:00|5752.08|5752.08|5753.46|5753.46|5753.46|5753.46|5752.08|5752.08|0
1640169730000|2021-12-22 10:42:10|5752.98|5752.98|5752.98|5752.98|5752.98|5752.98|5752.98|5752.98|0
1640169750000|2021-12-22 10:42:30|5753.25|5753.25|5752.1|5752.1|5753.25|5753.25|5752.1|5752.1|0
1640169760000|2021-12-22 10:42:40|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1640169770000|2021-12-22 10:42:50|5752.1|5752.1|5751.89|5751.89|5752.1|5752.1|5751.81|5751.81|0
1640169790000|2021-12-22 10:43:10|5751.67|5751.67|5749.97|5749.97|5751.67|5751.67|5749.73|5749.73|0
1640169800000|2021-12-22 10:43:20|5749.89|5749.89|5749.36|5749.36|5750.37|5750.37|5749.36|5749.36|0
1640169810000|2021-12-22 10:43:30|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|5748.37|0
1640169830000|2021-12-22 10:43:50|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|5748.94|0
1640169840000|2021-12-22 10:44:00|5748.99|5748.99|5748.01|5748.01|5748.99|5748.99|5747.99|5747.99|0
1640169850000|2021-12-22 10:44:10|5747.73|5747.73|5747.44|5747.44|5747.73|5747.73|5747.44|5747.44|0
1640169860000|2021-12-22 10:44:20|5746.96|5746.96|5746.96|5746.96|5746.96|5746.96|5746.96|5746.96|0
1640169870000|2021-12-22 10:44:30|5747.2|5747.2|5747.2|5747.2|5747.2|5747.2|5747.2|5747.2|0
1640169880000|2021-12-22 10:44:40|5746.96|5746.96|5747.25|5747.25|5747.25|5747.25|5746.96|5746.96|0
1640169890000|2021-12-22 10:44:50|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|0
1640169900000|2021-12-22 10:45:00|5747.45|5747.45|5747.28|5747.28|5748.23|5748.23|5747.28|5747.28|0
1640169910000|2021-12-22 10:45:10|5747.57|5747.57|5747.49|5747.49|5747.57|5747.57|5747.49|5747.49|0
1640169920000|2021-12-22 10:45:20|5747.01|5747.01|5745.85|5745.85|5747.01|5747.01|5745.85|5745.85|0
1640169930000|2021-12-22 10:45:30|5746.33|5746.33|5747.04|5747.04|5747.04|5747.04|5746.33|5746.33|0
1640169970000|2021-12-22 10:46:10|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|5746.75|0
1640169980000|2021-12-22 10:46:20|5746.78|5746.78|5746.3|5746.3|5747|5747|5746.3|5746.3|0
1640169990000|2021-12-22 10:46:30|5747.26|5747.26|5747.02|5747.02|5747.26|5747.26|5746.3|5746.3|0
1640170020000|2021-12-22 10:47:00|5746.54|5746.54|5746.12|5746.12|5746.54|5746.54|5746.12|5746.12|0
1640170030000|2021-12-22 10:47:10|5745.83|5745.83|5744.87|5744.87|5745.83|5745.83|5744.87|5744.87|0
1640170040000|2021-12-22 10:47:20|5745.59|5745.59|5745.31|5745.31|5745.59|5745.59|5745.31|5745.31|0
1640170050000|2021-12-22 10:47:30|5745.09|5745.09|5745.88|5745.88|5745.88|5745.88|5745.09|5745.09|0
1640170060000|2021-12-22 10:47:40|5746.16|5746.16|5746.88|5746.88|5746.88|5746.88|5746.16|5746.16|0
1640170070000|2021-12-22 10:47:50|5747.17|5747.17|5746.88|5746.88|5747.17|5747.17|5746.88|5746.88|0
1640170090000|2021-12-22 10:48:10|5746.92|5746.92|5747.21|5747.21|5747.21|5747.21|5746.92|5746.92|0
1640170110000|2021-12-22 10:48:30|5747.42|5747.42|5745.87|5745.87|5747.42|5747.42|5745.87|5745.87|0
1640170120000|2021-12-22 10:48:40|5746.16|5746.16|5745.94|5745.94|5746.16|5746.16|5745.94|5745.94|0
1640170130000|2021-12-22 10:48:50|5745.98|5745.98|5745.98|5745.98|5745.98|5745.98|5745.98|5745.98|0
1640170140000|2021-12-22 10:49:00|5745.55|5745.55|5744.59|5744.59|5745.55|5745.55|5744.59|5744.59|0
1640170170000|2021-12-22 10:49:30|5744.8|5744.8|5744.8|5744.8|5744.8|5744.8|5744.8|5744.8|0
1640170180000|2021-12-22 10:49:40|5745.28|5745.28|5745.28|5745.28|5745.53|5745.53|5745.28|5745.28|0
1640170200000|2021-12-22 10:50:00|5745.5|5745.5|5745.78|5745.78|5745.78|5745.78|5745.5|5745.5|0
1640170210000|2021-12-22 10:50:10|5745.21|5745.21|5744.79|5744.79|5745.21|5745.21|5744.79|5744.79|0
1640170220000|2021-12-22 10:50:20|5744.5|5744.5|5744.22|5744.22|5744.5|5744.5|5744.22|5744.22|0
1640170230000|2021-12-22 10:50:30|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|0
1640170240000|2021-12-22 10:50:40|5743.07|5743.07|5743.52|5743.52|5743.52|5743.52|5743|5743|0
1640170250000|2021-12-22 10:50:50|5743.81|5743.81|5743.78|5743.78|5743.81|5743.81|5743.75|5743.75|0
1640170260000|2021-12-22 10:51:00|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|0
1640170270000|2021-12-22 10:51:10|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1640170280000|2021-12-22 10:51:20|5743.64|5743.64|5742.14|5742.14|5743.64|5743.64|5742.14|5742.14|0
1640170290000|2021-12-22 10:51:30|5741.72|5741.72|5741.22|5741.22|5741.93|5741.93|5741.22|5741.22|0
1640170310000|2021-12-22 10:51:50|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|5739.78|0
1640170320000|2021-12-22 10:52:00|5739.66|5739.66|5739.15|5739.15|5739.66|5739.66|5739.15|5739.15|0
1640170370000|2021-12-22 10:52:50|5738.86|5738.86|5738.38|5738.38|5738.86|5738.86|5738.38|5738.38|0
1640170380000|2021-12-22 10:53:00|5738.66|5738.66|5739.15|5739.15|5739.15|5739.15|5738.66|5738.66|0
1640170400000|2021-12-22 10:53:20|5739.17|5739.17|5739.49|5739.49|5739.49|5739.49|5739.17|5739.17|0
1640170420000|2021-12-22 10:53:40|5739.54|5739.54|5739.51|5739.51|5739.54|5739.54|5739.51|5739.51|0
1640170440000|2021-12-22 10:54:00|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|0
1640170450000|2021-12-22 10:54:10|5739.84|5739.84|5739.55|5739.55|5739.84|5739.84|5739.55|5739.55|0
1640170480000|2021-12-22 10:54:40|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|0
1640170530000|2021-12-22 10:55:30|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|5739.55|0
1640170560000|2021-12-22 10:56:00|5739.77|5739.77|5740.53|5740.53|5740.53|5740.53|5739.77|5739.77|0
1640170570000|2021-12-22 10:56:10|5740.74|5740.74|5740.96|5740.96|5740.96|5740.96|5740.74|5740.74|0
1640170590000|2021-12-22 10:56:30|5740.74|5740.74|5740.96|5740.96|5740.96|5740.96|5740.74|5740.74|0
1640170610000|2021-12-22 10:56:50|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|0
1640170620000|2021-12-22 10:57:00|5741.44|5741.44|5741.23|5741.23|5741.44|5741.44|5741.23|5741.23|0
1640170650000|2021-12-22 10:57:30|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|0
1640170670000|2021-12-22 10:57:50|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|5741.45|0
1640170680000|2021-12-22 10:58:00|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|5741.66|0
1640170690000|2021-12-22 10:58:10|5741.45|5741.45|5741.91|5741.91|5741.91|5741.91|5741.45|5741.45|0
1640170700000|2021-12-22 10:58:20|5742.86|5742.86|5743.71|5743.71|5743.71|5743.71|5742.86|5742.86|0
1640170730000|2021-12-22 10:58:50|5743.74|5743.74|5745.35|5745.35|5745.35|5745.35|5743.74|5743.74|0
1640170750000|2021-12-22 10:59:10|5745.14|5745.14|5744.64|5744.64|5745.14|5745.14|5744.64|5744.64|0
1640170760000|2021-12-22 10:59:20|5743.87|5743.87|5744.16|5744.16|5744.16|5744.16|5743.87|5743.87|0
1640170780000|2021-12-22 10:59:40|5744.44|5744.44|5744.44|5744.44|5744.44|5744.44|5744.44|5744.44|0
1640170790000|2021-12-22 10:59:50|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|5744.16|0
1640170800000|2021-12-22 11:00:00|5743.73|5743.73|5743.95|5743.95|5743.95|5743.95|5743.73|5743.73|0
1640170810000|2021-12-22 11:00:10|5743.73|5743.73|5743.45|5743.45|5743.73|5743.73|5743.45|5743.45|0
1640170840000|2021-12-22 11:00:40|5743.24|5743.24|5741.94|5741.94|5743.24|5743.24|5741.94|5741.94|0
1640170870000|2021-12-22 11:01:10|5741.7|5741.7|5741.28|5741.28|5741.7|5741.7|5741.28|5741.28|0
1640170880000|2021-12-22 11:01:20|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|0
1640170890000|2021-12-22 11:01:30|5741.28|5741.28|5740.75|5740.75|5741.28|5741.28|5740.75|5740.75|0
1640170900000|2021-12-22 11:01:40|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|0
1640170910000|2021-12-22 11:01:50|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|5740.42|0
1640170930000|2021-12-22 11:02:10|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|0
1640170940000|2021-12-22 11:02:20|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|0
1640170960000|2021-12-22 11:02:40|5741.28|5741.28|5742.68|5742.68|5742.68|5742.68|5741.28|5741.28|0
1640170980000|2021-12-22 11:03:00|5742.97|5742.97|5743.66|5743.66|5743.66|5743.66|5742.97|5742.97|0
1640170990000|2021-12-22 11:03:10|5743.87|5743.87|5744.78|5744.78|5744.78|5744.78|5743.87|5743.87|0
1640171010000|2021-12-22 11:03:30|5744.8|5744.8|5745.52|5745.52|5745.52|5745.52|5744.8|5744.8|0
1640171040000|2021-12-22 11:04:00|5746.37|5746.37|5745.89|5745.89|5746.66|5746.66|5745.89|5745.89|0
1640171050000|2021-12-22 11:04:10|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|0
1640171060000|2021-12-22 11:04:20|5746.59|5746.59|5746.87|5746.87|5746.87|5746.87|5746.59|5746.59|0
1640171080000|2021-12-22 11:04:40|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|0
1640171100000|2021-12-22 11:05:00|5746.87|5746.87|5747.51|5747.51|5747.51|5747.51|5746.87|5746.87|0
1640171110000|2021-12-22 11:05:10|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|0
1640171120000|2021-12-22 11:05:20|5746.8|5746.8|5746.8|5746.8|5746.8|5746.8|5746.8|5746.8|0
1640171140000|2021-12-22 11:05:40|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|5746.56|0
1640171160000|2021-12-22 11:06:00|5746.8|5746.8|5746.8|5746.8|5746.8|5746.8|5746.8|5746.8|0
1640171170000|2021-12-22 11:06:10|5747.04|5747.04|5747.75|5747.75|5747.75|5747.75|5747.04|5747.04|0
1640171180000|2021-12-22 11:06:20|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.47|5748.47|0
1640171210000|2021-12-22 11:06:50|5749.28|5749.28|5748.94|5748.94|5749.28|5749.28|5748.94|5748.94|0
1640171220000|2021-12-22 11:07:00|5748.73|5748.73|5749.23|5749.23|5749.23|5749.23|5748.73|5748.73|0
1640171230000|2021-12-22 11:07:10|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|0
1640171240000|2021-12-22 11:07:20|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1640171270000|2021-12-22 11:07:50|5749.87|5749.87|5750.78|5750.78|5750.78|5750.78|5749.87|5749.87|0
1640171280000|2021-12-22 11:08:00|5750.84|5750.84|5750.88|5750.88|5750.88|5750.88|5750.84|5750.84|0
1640171290000|2021-12-22 11:08:10|5750.83|5750.83|5750.83|5750.83|5750.83|5750.83|5750.83|5750.83|0
1640171300000|2021-12-22 11:08:20|5750.8|5750.8|5751.37|5751.37|5751.37|5751.37|5750.8|5750.8|0
1640171310000|2021-12-22 11:08:30|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|0
1640171340000|2021-12-22 11:09:00|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|0
1640171350000|2021-12-22 11:09:10|5751.33|5751.33|5751.61|5751.61|5751.61|5751.61|5751.33|5751.33|0
1640171360000|2021-12-22 11:09:20|5751.33|5751.33|5751.33|5751.33|5751.33|5751.33|5751.33|5751.33|0
1640171370000|2021-12-22 11:09:30|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|0
1640171390000|2021-12-22 11:09:50|5750.83|5750.83|5750.83|5750.83|5750.83|5750.83|5750.83|5750.83|0
1640171400000|2021-12-22 11:10:00|5750.54|5750.54|5749.8|5749.8|5750.54|5750.54|5749.8|5749.8|0
1640171420000|2021-12-22 11:10:20|5750.09|5750.09|5751.26|5751.26|5751.26|5751.26|5750.09|5750.09|0
1640171440000|2021-12-22 11:10:40|5752|5752|5752|5752|5752|5752|5752|5752|0
1640171450000|2021-12-22 11:10:50|5751.97|5751.97|5751.97|5751.97|5751.97|5751.97|5751.97|5751.97|0
1640171460000|2021-12-22 11:11:00|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|0
1640171490000|2021-12-22 11:11:30|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|0
1640171500000|2021-12-22 11:11:40|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|0
1640171520000|2021-12-22 11:12:00|5753.5|5753.5|5753.32|5753.32|5753.53|5753.53|5753.08|5753.08|0
1640171530000|2021-12-22 11:12:10|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|0
1640171550000|2021-12-22 11:12:30|5753.37|5753.37|5752.36|5752.36|5753.37|5753.37|5752.36|5752.36|0
1640171570000|2021-12-22 11:12:50|5752.15|5752.15|5751.86|5751.86|5752.15|5752.15|5751.86|5751.86|0
1640171580000|2021-12-22 11:13:00|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|5751.88|0
1640171600000|2021-12-22 11:13:20|5751.92|5751.92|5751.21|5751.21|5751.92|5751.92|5751.21|5751.21|0
1640171610000|2021-12-22 11:13:30|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|5750.93|0
1640171630000|2021-12-22 11:13:50|5750.2|5750.2|5750.44|5750.44|5750.44|5750.44|5750.2|5750.2|0
1640171640000|2021-12-22 11:14:00|5750.23|5750.23|5749.95|5749.95|5750.23|5750.23|5749.95|5749.95|0
1640171650000|2021-12-22 11:14:10|5749.66|5749.66|5749.55|5749.55|5749.66|5749.66|5749.55|5749.55|0
1640171700000|2021-12-22 11:15:00|5749.27|5749.27|5748.98|5748.98|5749.27|5749.27|5748.98|5748.98|0
1640171710000|2021-12-22 11:15:10|5749.55|5749.55|5750|5750|5750|5750|5749.55|5749.55|0
1640171720000|2021-12-22 11:15:20|5750.58|5750.58|5749.81|5749.81|5750.58|5750.58|5749.52|5749.52|0
1640171730000|2021-12-22 11:15:30|5750.05|5750.05|5749.76|5749.76|5750.05|5750.05|5749.76|5749.76|0
1640171740000|2021-12-22 11:15:40|5749.24|5749.24|5749.24|5749.24|5749.24|5749.24|5749.24|5749.24|0
1640171750000|2021-12-22 11:15:50|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1640171770000|2021-12-22 11:16:10|5748.1|5748.1|5748.05|5748.05|5748.1|5748.1|5748.05|5748.05|0
1640171780000|2021-12-22 11:16:20|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|0
1640171790000|2021-12-22 11:16:30|5749.19|5749.19|5750.24|5750.24|5750.24|5750.24|5749.19|5749.19|0
1640171820000|2021-12-22 11:17:00|5749.95|5749.95|5749.38|5749.38|5749.95|5749.95|5749.38|5749.38|0
1640171830000|2021-12-22 11:17:10|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|5749.35|0
1640171850000|2021-12-22 11:17:30|5748.63|5748.63|5748.72|5748.72|5748.72|5748.72|5748.63|5748.63|0
1640171860000|2021-12-22 11:17:40|5747.99|5747.99|5746.93|5746.93|5747.99|5747.99|5746.93|5746.93|0
1640171870000|2021-12-22 11:17:50|5746.72|5746.72|5746.43|5746.43|5746.72|5746.72|5746.43|5746.43|0
1640171890000|2021-12-22 11:18:10|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1640171900000|2021-12-22 11:18:20|5746.22|5746.22|5745.98|5745.98|5746.22|5746.22|5745.98|5745.98|0
1640171910000|2021-12-22 11:18:30|5745.96|5745.96|5745.58|5745.58|5745.96|5745.96|5745.58|5745.58|0
1640171930000|2021-12-22 11:18:50|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|0
1640171940000|2021-12-22 11:19:00|5745.61|5745.61|5745.89|5745.89|5745.89|5745.89|5745.61|5745.61|0
1640171950000|2021-12-22 11:19:10|5746.18|5746.18|5746.18|5746.18|5746.18|5746.18|5746.18|5746.18|0
1640171970000|2021-12-22 11:19:30|5746.82|5746.82|5747.51|5747.51|5747.51|5747.51|5746.82|5746.82|0
1640171980000|2021-12-22 11:19:40|5747.27|5747.27|5747.34|5747.34|5747.34|5747.34|5747.06|5747.06|0
1640171990000|2021-12-22 11:19:50|5747.58|5747.58|5747.31|5747.31|5747.58|5747.58|5747.3|5747.3|0
1640172010000|2021-12-22 11:20:10|5747.1|5747.1|5746.24|5746.24|5747.1|5747.1|5746.24|5746.24|0
1640172020000|2021-12-22 11:20:20|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1640172030000|2021-12-22 11:20:30|5746.24|5746.24|5745.52|5745.52|5746.24|5746.24|5745.52|5745.52|0
1640172050000|2021-12-22 11:20:50|5745.1|5745.1|5744.53|5744.53|5745.1|5745.1|5744.53|5744.53|0
1640172070000|2021-12-22 11:21:10|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|0
1640172090000|2021-12-22 11:21:30|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640172100000|2021-12-22 11:21:40|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1640172120000|2021-12-22 11:22:00|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|0
1640172130000|2021-12-22 11:22:10|5744.69|5744.69|5744.69|5744.69|5744.69|5744.69|5744.69|5744.69|0
1640172140000|2021-12-22 11:22:20|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|0
1640172150000|2021-12-22 11:22:30|5745.03|5745.03|5745.03|5745.03|5745.03|5745.03|5745.03|5745.03|0
1640172160000|2021-12-22 11:22:40|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|0
1640172170000|2021-12-22 11:22:50|5744.46|5744.46|5744.46|5744.46|5744.46|5744.46|5744.46|5744.46|0
1640172190000|2021-12-22 11:23:10|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1640172200000|2021-12-22 11:23:20|5744.69|5744.69|5744.69|5744.69|5744.69|5744.69|5744.69|5744.69|0
1640172220000|2021-12-22 11:23:40|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|0
1640172240000|2021-12-22 11:24:00|5745.26|5745.26|5745.26|5745.26|5745.26|5745.26|5745.26|5745.26|0
1640172260000|2021-12-22 11:24:20|5745.02|5745.02|5745.48|5745.48|5745.48|5745.48|5745.02|5745.02|0
1640172270000|2021-12-22 11:24:30|5745.69|5745.69|5746.17|5746.17|5746.17|5746.17|5745.69|5745.69|0
1640172280000|2021-12-22 11:24:40|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|5746.46|0
1640172290000|2021-12-22 11:24:50|5746.7|5746.7|5746.7|5746.7|5746.7|5746.7|5746.7|5746.7|0
1640172310000|2021-12-22 11:25:10|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|5746.98|0
1640172320000|2021-12-22 11:25:20|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|5747.19|0
1640172330000|2021-12-22 11:25:30|5746.43|5746.43|5746.72|5746.72|5746.72|5746.72|5746.43|5746.43|0
1640172340000|2021-12-22 11:25:40|5746.51|5746.51|5746.51|5746.51|5746.51|5746.51|5746.51|5746.51|0
1640172360000|2021-12-22 11:26:00|5746.3|5746.3|5745.82|5745.82|5746.3|5746.3|5745.58|5745.58|0
1640172380000|2021-12-22 11:26:20|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|0
1640172390000|2021-12-22 11:26:30|5746.31|5746.31|5746.55|5746.55|5746.55|5746.55|5746.31|5746.31|0
1640172420000|2021-12-22 11:27:00|5746.54|5746.54|5746.99|5746.99|5746.99|5746.99|5746.54|5746.54|0
1640172440000|2021-12-22 11:27:20|5747.27|5747.27|5746.41|5746.41|5747.27|5747.27|5746.41|5746.41|0
1640172480000|2021-12-22 11:28:00|5745.99|5745.99|5745.69|5745.69|5745.99|5745.99|5744.97|5744.97|0
1640172490000|2021-12-22 11:28:10|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|5745.41|0
1640172510000|2021-12-22 11:28:30|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|5745.37|0
1640172530000|2021-12-22 11:28:50|5745.16|5745.16|5745.16|5745.16|5745.16|5745.16|5745.16|5745.16|0
1640172540000|2021-12-22 11:29:00|5743.98|5743.98|5744.27|5744.27|5744.27|5744.27|5743.98|5743.98|0
1640172550000|2021-12-22 11:29:10|5743.99|5743.99|5743.99|5743.99|5743.99|5743.99|5743.99|5743.99|0
1640172600000|2021-12-22 11:30:00|5744.44|5744.44|5744.48|5744.48|5744.48|5744.48|5744.44|5744.44|0
1640172620000|2021-12-22 11:30:20|5744.2|5744.2|5744.2|5744.2|5744.2|5744.2|5744.2|5744.2|0
1640172630000|2021-12-22 11:30:30|5743.91|5743.91|5744.48|5744.48|5744.48|5744.48|5743.91|5743.91|0
1640172640000|2021-12-22 11:30:40|5744.2|5744.2|5744.2|5744.2|5744.2|5744.2|5744.2|5744.2|0
1640172670000|2021-12-22 11:31:10|5743.77|5743.77|5743.77|5743.77|5744.06|5744.06|5743.77|5743.77|0
1640172680000|2021-12-22 11:31:20|5744.06|5744.06|5744.05|5744.05|5744.06|5744.06|5744.05|5744.05|0
1640172700000|2021-12-22 11:31:40|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|0
1640172710000|2021-12-22 11:31:50|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1640172720000|2021-12-22 11:32:00|5744.79|5744.79|5745.74|5745.74|5745.74|5745.74|5744.79|5744.79|0
1640172740000|2021-12-22 11:32:20|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|0
1640172750000|2021-12-22 11:32:30|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|0
1640172770000|2021-12-22 11:32:50|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|5745.64|0
1640172780000|2021-12-22 11:33:00|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|5746.06|0
1640172790000|2021-12-22 11:33:10|5746.59|5746.59|5747.07|5747.07|5747.07|5747.07|5746.59|5746.59|0
1640172800000|2021-12-22 11:33:20|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|5746.35|0
1640172820000|2021-12-22 11:33:40|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|5746.3|0
1640172840000|2021-12-22 11:34:00|5746.22|5746.22|5746.43|5746.43|5746.43|5746.43|5746.22|5746.22|0
1640172850000|2021-12-22 11:34:10|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|5746.71|0
1640172870000|2021-12-22 11:34:30|5746.43|5746.43|5746.43|5746.43|5746.43|5746.43|5746.43|5746.43|0
1640172900000|2021-12-22 11:35:00|5746.91|5746.91|5744.88|5744.88|5746.91|5746.91|5744.88|5744.88|0
1640172910000|2021-12-22 11:35:10|5744.93|5744.93|5744.88|5744.88|5744.93|5744.93|5744.88|5744.88|0
1640172920000|2021-12-22 11:35:20|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|0
1640172930000|2021-12-22 11:35:30|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|0
1640172960000|2021-12-22 11:36:00|5744.83|5744.83|5745.08|5745.08|5745.08|5745.08|5744.83|5744.83|0
1640172970000|2021-12-22 11:36:10|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|5745.02|0
1640172980000|2021-12-22 11:36:20|5745.24|5745.24|5745.48|5745.48|5745.48|5745.48|5745.24|5745.24|0
1640172990000|2021-12-22 11:36:30|5745.76|5745.76|5746|5746|5746|5746|5745.76|5745.76|0
1640173010000|2021-12-22 11:36:50|5746.21|5746.21|5746.2|5746.2|5746.21|5746.21|5746.2|5746.2|0
1640173020000|2021-12-22 11:37:00|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1640173040000|2021-12-22 11:37:20|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1640173060000|2021-12-22 11:37:40|5745.69|5745.69|5745.69|5745.69|5745.69|5745.69|5745.69|5745.69|0
1640173070000|2021-12-22 11:37:50|5745.24|5745.24|5744.78|5744.78|5745.24|5745.24|5744.78|5744.78|0
1640173080000|2021-12-22 11:38:00|5744.8|5744.8|5745.1|5745.1|5745.1|5745.1|5744.8|5744.8|0
1640173090000|2021-12-22 11:38:10|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|5745.32|0
1640173110000|2021-12-22 11:38:30|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|0
1640173130000|2021-12-22 11:38:50|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1640173140000|2021-12-22 11:39:00|5745.1|5745.1|5745.09|5745.09|5745.57|5745.57|5745.09|5745.09|0
1640173190000|2021-12-22 11:39:50|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|5745.11|0
1640173200000|2021-12-22 11:40:00|5744.9|5744.9|5744.92|5744.92|5744.92|5744.92|5744.9|5744.9|0
1640173210000|2021-12-22 11:40:10|5744.9|5744.9|5744|5744|5744.9|5744.9|5743.71|5743.71|0
1640173220000|2021-12-22 11:40:20|5743.98|5743.98|5742.75|5742.75|5743.98|5743.98|5742.75|5742.75|0
1640173230000|2021-12-22 11:40:30|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|5743.27|0
1640173280000|2021-12-22 11:41:20|5743.56|5743.56|5743.27|5743.27|5743.56|5743.56|5743.27|5743.27|0
1640173300000|2021-12-22 11:41:40|5742.99|5742.99|5743.2|5743.2|5743.2|5743.2|5742.99|5742.99|0
1640173320000|2021-12-22 11:42:00|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1640173330000|2021-12-22 11:42:10|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|0
1640173350000|2021-12-22 11:42:30|5742.29|5742.29|5742.01|5742.01|5742.29|5742.29|5742.01|5742.01|0
1640173370000|2021-12-22 11:42:50|5742.29|5742.29|5742.53|5742.53|5742.53|5742.53|5742.29|5742.29|0
1640173380000|2021-12-22 11:43:00|5743.03|5743.03|5743.27|5743.27|5743.27|5743.27|5743.03|5743.03|0
1640173400000|2021-12-22 11:43:20|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|0
1640173420000|2021-12-22 11:43:40|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|5743.57|0
1640173440000|2021-12-22 11:44:00|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1640173450000|2021-12-22 11:44:10|5743.73|5743.73|5742.72|5742.72|5743.73|5743.73|5742.51|5742.51|0
1640173460000|2021-12-22 11:44:20|5742.96|5742.96|5742.54|5742.54|5742.96|5742.96|5742.54|5742.54|0
1640173490000|2021-12-22 11:44:50|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|5742.55|0
1640173500000|2021-12-22 11:45:00|5742.79|5742.79|5743.08|5743.08|5743.08|5743.08|5742.79|5742.79|0
1640173510000|2021-12-22 11:45:10|5743.09|5743.09|5744.09|5744.09|5744.09|5744.09|5743.09|5743.09|0
1640173550000|2021-12-22 11:45:50|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1640173560000|2021-12-22 11:46:00|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|5743.92|0
1640173580000|2021-12-22 11:46:20|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|0
1640173600000|2021-12-22 11:46:40|5744.15|5744.15|5744.44|5744.44|5744.44|5744.44|5744.15|5744.15|0
1640173620000|2021-12-22 11:47:00|5744.46|5744.46|5744.16|5744.16|5744.46|5744.46|5744.16|5744.16|0
1640173630000|2021-12-22 11:47:10|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1640173650000|2021-12-22 11:47:30|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|0
1640173660000|2021-12-22 11:47:40|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1640173670000|2021-12-22 11:47:50|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|0
1640173700000|2021-12-22 11:48:20|5744.51|5744.51|5744.23|5744.23|5744.51|5744.51|5744.23|5744.23|0
1640173710000|2021-12-22 11:48:30|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|5744.47|0
1640173720000|2021-12-22 11:48:40|5744.55|5744.55|5744.5|5744.5|5744.55|5744.55|5744.5|5744.5|0
1640173750000|2021-12-22 11:49:10|5744.98|5744.98|5745.26|5745.26|5745.26|5745.26|5744.98|5744.98|0
1640173760000|2021-12-22 11:49:20|5744.98|5744.98|5743.73|5743.73|5745.4|5745.4|5743.73|5743.73|0
1640173780000|2021-12-22 11:49:40|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|0
1640173820000|2021-12-22 11:50:20|5743.35|5743.35|5743.34|5743.34|5743.35|5743.35|5743.34|5743.34|0
1640173830000|2021-12-22 11:50:30|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|0
1640173840000|2021-12-22 11:50:40|5744.24|5744.24|5745.36|5745.36|5745.64|5745.64|5744.22|5744.22|0
1640173870000|2021-12-22 11:51:10|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|5745.44|0
1640173880000|2021-12-22 11:51:20|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|0
1640173900000|2021-12-22 11:51:40|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|5744.92|0
1640173930000|2021-12-22 11:52:10|5745.16|5745.16|5745.69|5745.69|5745.69|5745.69|5745.16|5745.16|0
1640173940000|2021-12-22 11:52:20|5745.97|5745.97|5746.02|5746.02|5746.02|5746.02|5745.97|5745.97|0
1640173960000|2021-12-22 11:52:40|5745.73|5745.73|5745.73|5745.73|5745.73|5745.73|5745.73|5745.73|0
1640173970000|2021-12-22 11:52:50|5746.16|5746.16|5745.95|5745.95|5746.16|5746.16|5745.95|5745.95|0
1640173980000|2021-12-22 11:53:00|5745.97|5745.97|5746.25|5746.25|5746.25|5746.25|5745.97|5745.97|0
1640174010000|2021-12-22 11:53:30|5745.97|5745.97|5746.25|5746.25|5746.25|5746.25|5745.97|5745.97|0
1640174020000|2021-12-22 11:53:40|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|5746.04|0
1640174030000|2021-12-22 11:53:50|5745.83|5745.83|5745.51|5745.51|5746.04|5746.04|5745.23|5745.23|0
1640174040000|2021-12-22 11:54:00|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|0
1640174050000|2021-12-22 11:54:10|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|0
1640174060000|2021-12-22 11:54:20|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|0
1640174070000|2021-12-22 11:54:30|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|0
1640174090000|2021-12-22 11:54:50|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1640174100000|2021-12-22 11:55:00|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|0
1640174120000|2021-12-22 11:55:20|5744.25|5744.25|5744.35|5744.35|5744.35|5744.35|5744.25|5744.25|0
1640174130000|2021-12-22 11:55:30|5744.77|5744.77|5746.19|5746.19|5746.19|5746.19|5744.76|5744.76|0
1640174140000|2021-12-22 11:55:40|5746.43|5746.43|5747.02|5747.02|5747.02|5747.02|5746.43|5746.43|0
1640174160000|2021-12-22 11:56:00|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|5747.23|0
1640174180000|2021-12-22 11:56:20|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|5747.22|0
1640174190000|2021-12-22 11:56:30|5747.43|5747.43|5747.45|5747.45|5747.45|5747.45|5747.43|5747.43|0
1640174210000|2021-12-22 11:56:50|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|0
1640174220000|2021-12-22 11:57:00|5747.64|5747.64|5747.86|5747.86|5747.86|5747.86|5747.64|5747.64|0
1640174240000|2021-12-22 11:57:20|5748.96|5748.96|5748.51|5748.51|5749.17|5749.17|5748.51|5748.51|0
1640174260000|2021-12-22 11:57:40|5748.75|5748.75|5748.96|5748.96|5748.96|5748.96|5748.75|5748.75|0
1640174270000|2021-12-22 11:57:50|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|5749.82|0
1640174280000|2021-12-22 11:58:00|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1640174300000|2021-12-22 11:58:20|5750.05|5750.05|5750.29|5750.29|5750.29|5750.29|5750.05|5750.05|0
1640174320000|2021-12-22 11:58:40|5750.79|5750.79|5751.81|5751.81|5751.81|5751.81|5750.79|5750.79|0
1640174350000|2021-12-22 11:59:10|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|0
1640174360000|2021-12-22 11:59:20|5752.68|5752.68|5753.16|5753.16|5753.16|5753.16|5752.68|5752.68|0
1640174370000|2021-12-22 11:59:30|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|0
1640174380000|2021-12-22 11:59:40|5753.46|5753.46|5753.96|5753.96|5753.96|5753.96|5753.46|5753.46|0
1640174390000|2021-12-22 11:59:50|5754.17|5754.17|5755.15|5755.15|5755.15|5755.15|5754.17|5754.17|0
1640174400000|2021-12-22 12:00:00|5754.86|5754.86|5753.67|5753.67|5754.86|5754.86|5753.46|5753.46|0
1640174410000|2021-12-22 12:00:10|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|0
1640174420000|2021-12-22 12:00:20|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|0
1640174440000|2021-12-22 12:00:40|5752.87|5752.87|5753.15|5753.15|5753.15|5753.15|5752.87|5752.87|0
1640174450000|2021-12-22 12:00:50|5752.73|5752.73|5752.27|5752.27|5752.73|5752.73|5752.27|5752.27|0
1640174470000|2021-12-22 12:01:10|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1640174480000|2021-12-22 12:01:20|5752.8|5752.8|5753.33|5753.33|5753.61|5753.61|5752.8|5752.8|0
1640174490000|2021-12-22 12:01:30|5753.61|5753.61|5754.32|5754.32|5754.32|5754.32|5753.61|5753.61|0
1640174500000|2021-12-22 12:01:40|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1640174510000|2021-12-22 12:01:50|5754.25|5754.25|5754.53|5754.53|5754.53|5754.53|5754.25|5754.25|0
1640174520000|2021-12-22 12:02:00|5753.9|5753.9|5754.04|5754.04|5754.04|5754.04|5753.61|5753.61|0
1640174530000|2021-12-22 12:02:10|5753.75|5753.75|5753.75|5753.75|5753.75|5753.75|5753.75|5753.75|0
1640174570000|2021-12-22 12:02:50|5753.51|5753.51|5753.51|5753.51|5753.51|5753.51|5753.51|5753.51|0
1640174580000|2021-12-22 12:03:00|5753.3|5753.3|5753.3|5753.3|5753.3|5753.3|5753.3|5753.3|0
1640174590000|2021-12-22 12:03:10|5753.27|5753.27|5753.01|5753.01|5753.27|5753.27|5752.98|5752.98|0
1640174600000|2021-12-22 12:03:20|5753.3|5753.3|5753.31|5753.31|5753.31|5753.31|5753.3|5753.3|0
1640174610000|2021-12-22 12:03:30|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|0
1640174620000|2021-12-22 12:03:40|5752.6|5752.6|5752.59|5752.59|5752.63|5752.63|5752.56|5752.56|0
1640174630000|2021-12-22 12:03:50|5752.88|5752.88|5752.93|5752.93|5752.93|5752.93|5752.88|5752.88|0
1640174650000|2021-12-22 12:04:10|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|5752.69|0
1640174660000|2021-12-22 12:04:20|5752.98|5752.98|5752.98|5752.98|5752.98|5752.98|5752.98|5752.98|0
1640174670000|2021-12-22 12:04:30|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1640174680000|2021-12-22 12:04:40|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|0
1640174690000|2021-12-22 12:04:50|5753.56|5753.56|5754.22|5754.22|5754.22|5754.22|5753.56|5753.56|0
1640174700000|2021-12-22 12:05:00|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|0
1640174730000|2021-12-22 12:05:30|5754.68|5754.68|5754.44|5754.44|5754.68|5754.68|5754.44|5754.44|0
1640174740000|2021-12-22 12:05:40|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|0
1640174750000|2021-12-22 12:05:50|5754.01|5754.01|5752.59|5752.59|5754.01|5754.01|5752.59|5752.59|0
1640174770000|2021-12-22 12:06:10|5753.12|5753.12|5753.12|5753.12|5753.12|5753.12|5753.12|5753.12|0
1640174780000|2021-12-22 12:06:20|5752.83|5752.83|5752.31|5752.31|5752.83|5752.83|5752.31|5752.31|0
1640174790000|2021-12-22 12:06:30|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|5752.02|0
1640174800000|2021-12-22 12:06:40|5752.08|5752.08|5752.09|5752.09|5752.09|5752.09|5752.08|5752.08|0
1640174840000|2021-12-22 12:07:20|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1640174870000|2021-12-22 12:07:50|5752.68|5752.68|5753.52|5753.52|5753.52|5753.52|5752.68|5752.68|0
1640174880000|2021-12-22 12:08:00|5753.73|5753.73|5753.97|5753.97|5753.97|5753.97|5753.73|5753.73|0
1640174900000|2021-12-22 12:08:20|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1640174920000|2021-12-22 12:08:40|5754.76|5754.76|5754.76|5754.76|5754.76|5754.76|5754.76|5754.76|0
1640174930000|2021-12-22 12:08:50|5754.73|5754.73|5754.73|5754.73|5754.73|5754.73|5754.73|5754.73|0
1640174940000|2021-12-22 12:09:00|5754.44|5754.44|5754.14|5754.14|5754.44|5754.44|5754.14|5754.14|0
1640174950000|2021-12-22 12:09:10|5753.86|5753.86|5753.86|5753.86|5753.86|5753.86|5753.86|5753.86|0
1640174970000|2021-12-22 12:09:30|5754.1|5754.1|5754.1|5754.1|5754.1|5754.1|5754.1|5754.1|0
1640174980000|2021-12-22 12:09:40|5754.34|5754.34|5754.58|5754.58|5754.58|5754.58|5754.34|5754.34|0
1640175000000|2021-12-22 12:10:00|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|0
1640175040000|2021-12-22 12:10:40|5754.58|5754.58|5754.58|5754.58|5754.58|5754.58|5754.58|5754.58|0
1640175050000|2021-12-22 12:10:50|5754.57|5754.57|5754.59|5754.59|5754.59|5754.59|5754.57|5754.57|0
1640175060000|2021-12-22 12:11:00|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|5753.4|0
1640175090000|2021-12-22 12:11:30|5753.68|5753.68|5753.68|5753.68|5753.68|5753.68|5753.68|5753.68|0
1640175120000|2021-12-22 12:12:00|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|0
1640175140000|2021-12-22 12:12:20|5753.6|5753.6|5753.6|5753.6|5753.6|5753.6|5753.6|5753.6|0
1640175160000|2021-12-22 12:12:40|5753.36|5753.36|5753.07|5753.07|5753.36|5753.36|5753.07|5753.07|0
1640175180000|2021-12-22 12:13:00|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|0
1640175190000|2021-12-22 12:13:10|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|0
1640175220000|2021-12-22 12:13:40|5752.78|5752.78|5752.78|5752.78|5752.78|5752.78|5752.78|5752.78|0
1640175240000|2021-12-22 12:14:00|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|0
1640175250000|2021-12-22 12:14:10|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|5752.07|0
1640175260000|2021-12-22 12:14:20|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|5752.49|0
1640175270000|2021-12-22 12:14:30|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|0
1640175280000|2021-12-22 12:14:40|5752.24|5752.24|5752.13|5752.13|5752.34|5752.34|5752.13|5752.13|0
1640175290000|2021-12-22 12:14:50|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1640175300000|2021-12-22 12:15:00|5752.47|5752.47|5751.23|5751.23|5752.47|5752.47|5751.23|5751.23|0
1640175320000|2021-12-22 12:15:20|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1640175330000|2021-12-22 12:15:30|5751.66|5751.66|5751.09|5751.09|5751.95|5751.95|5751.09|5751.09|0
1640175340000|2021-12-22 12:15:40|5750.81|5750.81|5751.05|5751.05|5751.05|5751.05|5750.81|5750.81|0
1640175360000|2021-12-22 12:16:00|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|5750.76|0
1640175380000|2021-12-22 12:16:20|5751.05|5751.05|5751.47|5751.47|5751.47|5751.47|5751.05|5751.05|0
1640175390000|2021-12-22 12:16:30|5751.26|5751.26|5750.38|5750.38|5751.26|5751.26|5750.38|5750.38|0
1640175400000|2021-12-22 12:16:40|5749.96|5749.96|5750.17|5750.17|5750.17|5750.17|5749.96|5749.96|0
1640175420000|2021-12-22 12:17:00|5750.7|5750.7|5749.81|5749.81|5751.41|5751.41|5749.81|5749.81|0
1640175440000|2021-12-22 12:17:20|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1640175450000|2021-12-22 12:17:30|5748.88|5748.88|5748.36|5748.36|5748.88|5748.88|5748.36|5748.36|0
1640175460000|2021-12-22 12:17:40|5748.15|5748.15|5745.06|5745.06|5748.15|5748.15|5745.06|5745.06|0
1640175470000|2021-12-22 12:17:50|5745.04|5745.04|5744.7|5744.7|5745.04|5745.04|5744.7|5744.7|0
1640175480000|2021-12-22 12:18:00|5744.41|5744.41|5743.78|5743.78|5744.41|5744.41|5743.56|5743.56|0
1640175500000|2021-12-22 12:18:20|5743.99|5743.99|5743.99|5743.99|5743.99|5743.99|5743.99|5743.99|0
1640175510000|2021-12-22 12:18:30|5743.75|5743.75|5743.96|5743.96|5743.96|5743.96|5743.75|5743.75|0
1640175540000|2021-12-22 12:19:00|5743.36|5743.36|5742.86|5742.86|5743.36|5743.36|5742.86|5742.86|0
1640175550000|2021-12-22 12:19:10|5743.08|5743.08|5743.81|5743.81|5743.81|5743.81|5743.08|5743.08|0
1640175560000|2021-12-22 12:19:20|5744.31|5744.31|5745.08|5745.08|5745.08|5745.08|5744.31|5744.31|0
1640175570000|2021-12-22 12:19:30|5745.5|5745.5|5745.5|5745.5|5745.5|5745.5|5745.5|5745.5|0
1640175600000|2021-12-22 12:20:00|5745.22|5745.22|5745.5|5745.5|5745.5|5745.5|5745.22|5745.22|0
1640175610000|2021-12-22 12:20:10|5745.29|5745.29|5745.29|5745.29|5745.29|5745.29|5745.29|5745.29|0
1640175620000|2021-12-22 12:20:20|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|0
1640175640000|2021-12-22 12:20:40|5744.57|5744.57|5744.33|5744.33|5744.62|5744.62|5744.33|5744.33|0
1640175660000|2021-12-22 12:21:00|5744.12|5744.12|5744.86|5744.86|5744.86|5744.86|5744.12|5744.12|0
1640175670000|2021-12-22 12:21:10|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|0
1640175680000|2021-12-22 12:21:20|5745.6|5745.6|5745.6|5745.6|5745.6|5745.6|5745.6|5745.6|0
1640175690000|2021-12-22 12:21:30|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|0
1640175720000|2021-12-22 12:22:00|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|0
1640175730000|2021-12-22 12:22:10|5746.08|5746.08|5746.08|5746.08|5746.08|5746.08|5746.08|5746.08|0
1640175770000|2021-12-22 12:22:50|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|0
1640175790000|2021-12-22 12:23:10|5745.56|5745.56|5746.15|5746.15|5746.15|5746.15|5745.56|5745.56|0
1640175800000|2021-12-22 12:23:20|5745.87|5745.87|5745.91|5745.91|5745.91|5745.91|5745.87|5745.87|0
1640175830000|2021-12-22 12:23:50|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|5745.67|0
1640175840000|2021-12-22 12:24:00|5745.43|5745.43|5745.38|5745.38|5745.43|5745.43|5745.38|5745.38|0
1640175850000|2021-12-22 12:24:10|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|5744.81|0
1640175860000|2021-12-22 12:24:20|5745.38|5745.38|5745.14|5745.14|5745.38|5745.38|5745.14|5745.14|0
1640175880000|2021-12-22 12:24:40|5744.86|5744.86|5744.57|5744.57|5744.86|5744.86|5744.57|5744.57|0
1640175890000|2021-12-22 12:24:50|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|0
1640175910000|2021-12-22 12:25:10|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|0
1640175920000|2021-12-22 12:25:20|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|0
1640175930000|2021-12-22 12:25:30|5744.33|5744.33|5744.3|5744.3|5744.33|5744.33|5744.3|5744.3|0
1640175940000|2021-12-22 12:25:40|5744.01|5744.01|5744.24|5744.24|5744.24|5744.24|5743.96|5743.96|0
1640175950000|2021-12-22 12:25:50|5743.96|5743.96|5742.55|5742.55|5743.96|5743.96|5742.55|5742.55|0
1640175980000|2021-12-22 12:26:20|5742.84|5742.84|5742.55|5742.55|5742.84|5742.84|5742.55|5742.55|0
1640175990000|2021-12-22 12:26:30|5742.27|5742.27|5742.55|5742.55|5742.55|5742.55|5742.27|5742.27|0
1640176020000|2021-12-22 12:27:00|5742.31|5742.31|5741.82|5741.82|5742.31|5742.31|5741.82|5741.82|0
1640176030000|2021-12-22 12:27:10|5741.53|5741.53|5741.53|5741.53|5741.53|5741.53|5741.53|5741.53|0
1640176040000|2021-12-22 12:27:20|5741.32|5741.32|5741.32|5741.32|5741.32|5741.32|5741.32|5741.32|0
1640176050000|2021-12-22 12:27:30|5741.08|5741.08|5742.03|5742.03|5742.03|5742.03|5741.08|5741.08|0
1640176100000|2021-12-22 12:28:20|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|0
1640176130000|2021-12-22 12:28:50|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|5741.26|0
1640176150000|2021-12-22 12:29:10|5740.98|5740.98|5740.76|5740.76|5740.98|5740.98|5740.76|5740.76|0
1640176160000|2021-12-22 12:29:20|5740.71|5740.71|5740.69|5740.69|5740.71|5740.71|5740.69|5740.69|0
1640176200000|2021-12-22 12:30:00|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|0
1640176210000|2021-12-22 12:30:10|5740.93|5740.93|5740.93|5740.93|5740.93|5740.93|5740.93|5740.93|0
1640176220000|2021-12-22 12:30:20|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|0
1640176230000|2021-12-22 12:30:30|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|5741.5|0
1640176240000|2021-12-22 12:30:40|5741.79|5741.79|5742.07|5742.07|5742.07|5742.07|5741.79|5741.79|0
1640176260000|2021-12-22 12:31:00|5742.31|5742.31|5742.98|5742.98|5742.98|5742.98|5742.31|5742.31|0
1640176270000|2021-12-22 12:31:10|5743.22|5743.22|5743.22|5743.22|5743.22|5743.22|5743.22|5743.22|0
1640176290000|2021-12-22 12:31:30|5743.51|5743.51|5743.55|5743.55|5743.55|5743.55|5743.51|5743.51|0
1640176310000|2021-12-22 12:31:50|5743.77|5743.77|5744.01|5744.01|5744.01|5744.01|5743.55|5743.55|0
1640176330000|2021-12-22 12:32:10|5744.25|5744.25|5744.7|5744.7|5744.7|5744.7|5744.25|5744.25|0
1640176340000|2021-12-22 12:32:20|5744.91|5744.91|5745.2|5745.2|5745.2|5745.2|5744.91|5744.91|0
1640176350000|2021-12-22 12:32:30|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1640176360000|2021-12-22 12:32:40|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|0
1640176400000|2021-12-22 12:33:20|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1640176420000|2021-12-22 12:33:40|5744.39|5744.39|5744.44|5744.44|5744.44|5744.44|5744.39|5744.39|0
1640176450000|2021-12-22 12:34:10|5744.73|5744.73|5744.91|5744.91|5745.23|5745.23|5744.73|5744.73|0
1640176460000|2021-12-22 12:34:20|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1640176470000|2021-12-22 12:34:30|5745.05|5745.05|5745.28|5745.28|5745.29|5745.29|5745.05|5745.05|0
1640176480000|2021-12-22 12:34:40|5745.04|5745.04|5745.06|5745.06|5745.06|5745.06|5745.04|5745.04|0
1640176490000|2021-12-22 12:34:50|5743.89|5743.89|5743.86|5743.86|5743.89|5743.89|5743.86|5743.86|0
1640176510000|2021-12-22 12:35:10|5744.08|5744.08|5743.79|5743.79|5744.08|5744.08|5743.79|5743.79|0
1640176520000|2021-12-22 12:35:20|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1640176570000|2021-12-22 12:36:10|5743.04|5743.04|5742.74|5742.74|5743.04|5743.04|5742.74|5742.74|0
1640176580000|2021-12-22 12:36:20|5742.5|5742.5|5742.74|5742.74|5742.74|5742.74|5742.5|5742.5|0
1640176610000|2021-12-22 12:36:50|5742.98|5742.98|5742.97|5742.97|5742.98|5742.98|5742.97|5742.97|0
1640176620000|2021-12-22 12:37:00|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|0
1640176640000|2021-12-22 12:37:20|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|5742.71|0
1640176650000|2021-12-22 12:37:30|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|0
1640176670000|2021-12-22 12:37:50|5742.38|5742.38|5742.37|5742.37|5742.38|5742.38|5742.37|5742.37|0
1640176690000|2021-12-22 12:38:10|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|5741.87|0
1640176700000|2021-12-22 12:38:20|5742.08|5742.08|5742.03|5742.03|5742.08|5742.08|5742.03|5742.03|0
1640176710000|2021-12-22 12:38:30|5742.31|5742.31|5742.3|5742.3|5742.31|5742.31|5742.3|5742.3|0
1640176720000|2021-12-22 12:38:40|5742.58|5742.58|5742.58|5742.58|5742.58|5742.58|5742.58|5742.58|0
1640176760000|2021-12-22 12:39:20|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|0
1640176770000|2021-12-22 12:39:30|5741.96|5741.96|5741.67|5741.67|5741.96|5741.96|5741.67|5741.67|0
1640176780000|2021-12-22 12:39:40|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|5741.96|0
1640176800000|2021-12-22 12:40:00|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|0
1640176810000|2021-12-22 12:40:10|5741.67|5741.67|5741.65|5741.65|5741.67|5741.67|5741.65|5741.65|0
1640176820000|2021-12-22 12:40:20|5741.37|5741.37|5740.75|5740.75|5741.37|5741.37|5740.46|5740.46|0
1640176850000|2021-12-22 12:40:50|5739.89|5739.89|5740.04|5740.04|5740.46|5740.46|5739.89|5739.89|0
1640176860000|2021-12-22 12:41:00|5739.39|5739.39|5739.67|5739.67|5739.67|5739.67|5739.39|5739.39|0
1640176870000|2021-12-22 12:41:10|5739.39|5739.39|5738.68|5738.68|5739.39|5739.39|5738.68|5738.68|0
1640176880000|2021-12-22 12:41:20|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|0
1640176890000|2021-12-22 12:41:30|5738.68|5738.68|5738.61|5738.61|5738.68|5738.68|5738.61|5738.61|0
1640176940000|2021-12-22 12:42:20|5739|5739|5739.62|5739.62|5739.62|5739.62|5739|5739|0
1640176950000|2021-12-22 12:42:30|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1640176980000|2021-12-22 12:43:00|5739.38|5739.38|5739.38|5739.38|5739.38|5739.38|5739.17|5739.17|0
1640176990000|2021-12-22 12:43:10|5739.8|5739.8|5741.88|5741.88|5741.88|5741.88|5739.8|5739.8|0
1640177000000|2021-12-22 12:43:20|5741.93|5741.93|5741.96|5741.96|5741.96|5741.96|5741.93|5741.93|0
1640177010000|2021-12-22 12:43:30|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|5741.39|0
1640177020000|2021-12-22 12:43:40|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|0
1640177030000|2021-12-22 12:43:50|5741.13|5741.13|5741.18|5741.18|5741.18|5741.18|5741.13|5741.13|0
1640177050000|2021-12-22 12:44:10|5741.13|5741.13|5740.7|5740.7|5741.18|5741.18|5740.7|5740.7|0
1640177070000|2021-12-22 12:44:30|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|5740.27|0
1640177100000|2021-12-22 12:45:00|5739.7|5739.7|5739.73|5739.73|5739.73|5739.73|5739.7|5739.7|0
1640177150000|2021-12-22 12:45:50|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1640177160000|2021-12-22 12:46:00|5740.35|5740.35|5740.06|5740.06|5740.35|5740.35|5740.06|5740.06|0
1640177220000|2021-12-22 12:47:00|5740.35|5740.35|5740.35|5740.35|5740.35|5740.35|5740.35|5740.35|0
1640177230000|2021-12-22 12:47:10|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1640177250000|2021-12-22 12:47:30|5740.32|5740.32|5740.35|5740.35|5740.43|5740.43|5740.32|5740.32|0
1640177270000|2021-12-22 12:47:50|5740.11|5740.11|5740.06|5740.06|5740.11|5740.11|5740.06|5740.06|0
1640177280000|2021-12-22 12:48:00|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|5740.15|0
1640177300000|2021-12-22 12:48:20|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|0
1640177310000|2021-12-22 12:48:30|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|0
1640177330000|2021-12-22 12:48:50|5740.78|5740.78|5740.13|5740.13|5740.78|5740.78|5740.13|5740.13|0
1640177340000|2021-12-22 12:49:00|5740.59|5740.59|5740.26|5740.26|5740.59|5740.59|5740.16|5740.16|0
1640177360000|2021-12-22 12:49:20|5740.55|5740.55|5740.55|5740.55|5740.55|5740.55|5740.55|5740.55|0
1640177380000|2021-12-22 12:49:40|5740.76|5740.76|5740.76|5740.76|5740.76|5740.76|5740.76|5740.76|0
1640177390000|2021-12-22 12:49:50|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|5740.71|0
1640177410000|2021-12-22 12:50:10|5740.43|5740.43|5739.66|5739.66|5740.43|5740.43|5739.66|5739.66|0
1640177450000|2021-12-22 12:50:50|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|0
1640177460000|2021-12-22 12:51:00|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|5739.34|0
1640177470000|2021-12-22 12:51:10|5739.83|5739.83|5739.83|5739.83|5739.83|5739.83|5739.83|5739.83|0
1640177490000|2021-12-22 12:51:30|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1640177500000|2021-12-22 12:51:40|5739.13|5739.13|5738.92|5738.92|5739.13|5739.13|5738.92|5738.92|0
1640177510000|2021-12-22 12:51:50|5738.87|5738.87|5738.92|5738.92|5738.92|5738.92|5738.87|5738.87|0
1640177530000|2021-12-22 12:52:10|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1640177540000|2021-12-22 12:52:20|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|0
1640177550000|2021-12-22 12:52:30|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.39|5738.39|0
1640177560000|2021-12-22 12:52:40|5738.37|5738.37|5738.34|5738.34|5738.37|5738.37|5738.34|5738.34|0
1640177590000|2021-12-22 12:53:10|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|0
1640177620000|2021-12-22 12:53:40|5737.49|5737.49|5737.49|5737.49|5737.49|5737.49|5737.49|5737.49|0
1640177630000|2021-12-22 12:53:50|5738.2|5738.2|5738.21|5738.21|5738.21|5738.21|5737.93|5737.93|0
1640177640000|2021-12-22 12:54:00|5738.17|5738.17|5738.41|5738.41|5738.41|5738.41|5738.17|5738.17|0
1640177670000|2021-12-22 12:54:30|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|5738.42|0
1640177680000|2021-12-22 12:54:40|5738.7|5738.7|5738.42|5738.42|5738.7|5738.7|5738.42|5738.42|0
1640177730000|2021-12-22 12:55:30|5738.66|5738.66|5738.94|5738.94|5738.94|5738.94|5738.66|5738.66|0
1640177740000|2021-12-22 12:55:40|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|5739.61|0
1640177750000|2021-12-22 12:55:50|5739.37|5739.37|5739.15|5739.15|5739.37|5739.37|5739.15|5739.15|0
1640177770000|2021-12-22 12:56:10|5739.37|5739.37|5739.85|5739.85|5739.85|5739.85|5739.37|5739.37|0
1640177780000|2021-12-22 12:56:20|5740.06|5740.06|5740.35|5740.35|5740.35|5740.35|5740.06|5740.06|0
1640177810000|2021-12-22 12:56:50|5740.37|5740.37|5739.95|5739.95|5740.37|5740.37|5739.95|5739.95|0
1640177830000|2021-12-22 12:57:10|5739.38|5739.38|5739.09|5739.09|5739.66|5739.66|5739.09|5739.09|0
1640177840000|2021-12-22 12:57:20|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|5738.13|0
1640177850000|2021-12-22 12:57:30|5737.46|5737.46|5736.47|5736.47|5737.46|5737.46|5736.47|5736.47|0
1640177860000|2021-12-22 12:57:40|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|0
1640177880000|2021-12-22 12:58:00|5736.75|5736.75|5736.97|5736.97|5736.97|5736.97|5736.75|5736.75|0
1640177900000|2021-12-22 12:58:20|5737.18|5737.18|5737.18|5737.18|5737.18|5737.18|5737.18|5737.18|0
1640177930000|2021-12-22 12:58:50|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|0
1640177940000|2021-12-22 12:59:00|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1640177970000|2021-12-22 12:59:30|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|0
1640177980000|2021-12-22 12:59:40|5737.18|5737.18|5737.25|5737.25|5737.46|5737.46|5737.18|5737.18|0
1640178000000|2021-12-22 13:00:00|5737.04|5737.04|5735.7|5735.7|5737.04|5737.04|5735.7|5735.7|0
1640178010000|2021-12-22 13:00:10|5735.94|5735.94|5737.38|5737.38|5737.38|5737.38|5735.94|5735.94|0
1640178020000|2021-12-22 13:00:20|5737.66|5737.66|5737.87|5737.87|5737.87|5737.87|5737.66|5737.66|0
1640178030000|2021-12-22 13:00:30|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1640178040000|2021-12-22 13:00:40|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|0
1640178050000|2021-12-22 13:00:50|5737.92|5737.92|5737.92|5737.92|5737.92|5737.92|5737.92|5737.92|0
1640178060000|2021-12-22 13:01:00|5737.71|5737.71|5737.46|5737.46|5737.71|5737.71|5737.46|5737.46|0
1640178070000|2021-12-22 13:01:10|5737.15|5737.15|5736.87|5736.87|5737.15|5737.15|5736.87|5736.87|0
1640178080000|2021-12-22 13:01:20|5736.44|5736.44|5736.44|5736.44|5736.44|5736.44|5736.44|5736.44|0
1640178100000|2021-12-22 13:01:40|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1640178110000|2021-12-22 13:01:50|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|0
1640178130000|2021-12-22 13:02:10|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|5736.41|0
1640178140000|2021-12-22 13:02:20|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|5736.2|0
1640178150000|2021-12-22 13:02:30|5735.75|5735.75|5735.75|5735.75|5735.75|5735.75|5735.75|5735.75|0
1640178170000|2021-12-22 13:02:50|5735.46|5735.46|5735.46|5735.46|5735.46|5735.46|5735.46|5735.46|0
1640178180000|2021-12-22 13:03:00|5735.18|5735.18|5734.94|5734.94|5735.18|5735.18|5734.94|5734.94|0
1640178230000|2021-12-22 13:03:50|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|5735.18|0
1640178240000|2021-12-22 13:04:00|5734.94|5734.94|5734.65|5734.65|5734.94|5734.94|5734.65|5734.65|0
1640178250000|2021-12-22 13:04:10|5734.13|5734.13|5733.6|5733.6|5734.13|5734.13|5733.6|5733.6|0
1640178260000|2021-12-22 13:04:20|5733.61|5733.61|5733.13|5733.13|5733.61|5733.61|5733.13|5733.13|0
1640178290000|2021-12-22 13:04:50|5733.42|5733.42|5733.5|5733.5|5733.5|5733.5|5733.42|5733.42|0
1640178300000|2021-12-22 13:05:00|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|5732.93|0
1640178310000|2021-12-22 13:05:10|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1640178320000|2021-12-22 13:05:20|5733.46|5733.46|5733.75|5733.75|5733.75|5733.75|5733.46|5733.46|0
1640178340000|2021-12-22 13:05:40|5733.78|5733.78|5733.26|5733.26|5733.78|5733.78|5733.26|5733.26|0
1640178360000|2021-12-22 13:06:00|5732.97|5732.97|5732.97|5732.97|5733.26|5733.26|5732.97|5732.97|0
1640178400000|2021-12-22 13:06:40|5733.54|5733.54|5733.83|5733.83|5733.83|5733.83|5733.54|5733.54|0
1640178410000|2021-12-22 13:06:50|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|0
1640178430000|2021-12-22 13:07:10|5734.45|5734.45|5734.5|5734.5|5734.5|5734.5|5734.45|5734.45|0
1640178450000|2021-12-22 13:07:30|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|0
1640178460000|2021-12-22 13:07:40|5734.78|5734.78|5734.78|5734.78|5734.78|5734.78|5734.78|5734.78|0
1640178470000|2021-12-22 13:07:50|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1640178480000|2021-12-22 13:08:00|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1640178510000|2021-12-22 13:08:30|5734.62|5734.62|5734.63|5734.63|5734.63|5734.63|5734.62|5734.62|0
1640178530000|2021-12-22 13:08:50|5735.82|5735.82|5735.61|5735.61|5736.11|5736.11|5735.58|5735.58|0
1640178560000|2021-12-22 13:09:20|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|0
1640178570000|2021-12-22 13:09:30|5734.84|5734.84|5734.56|5734.56|5734.84|5734.84|5734.56|5734.56|0
1640178580000|2021-12-22 13:09:40|5734.35|5734.35|5734.35|5734.35|5734.35|5734.35|5734.35|5734.35|0
1640178590000|2021-12-22 13:09:50|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|5734.06|0
1640178620000|2021-12-22 13:10:20|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|5734.51|0
1640178630000|2021-12-22 13:10:30|5735.04|5735.04|5735.61|5735.61|5735.61|5735.61|5735.04|5735.04|0
1640178670000|2021-12-22 13:11:10|5735.33|5735.33|5734.36|5734.36|5735.33|5735.33|5734.36|5734.36|0
1640178680000|2021-12-22 13:11:20|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|0
1640178720000|2021-12-22 13:12:00|5734.63|5734.63|5734.35|5734.35|5734.63|5734.63|5734.35|5734.35|0
1640178730000|2021-12-22 13:12:10|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|0
1640178740000|2021-12-22 13:12:20|5734.13|5734.13|5733.92|5733.92|5734.13|5734.13|5733.92|5733.92|0
1640178750000|2021-12-22 13:12:30|5733.65|5733.65|5734.11|5734.11|5734.11|5734.11|5733.65|5733.65|0
1640178760000|2021-12-22 13:12:40|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|0
1640178770000|2021-12-22 13:12:50|5733.79|5733.79|5733.79|5733.79|5733.79|5733.79|5733.79|5733.79|0
1640178810000|2021-12-22 13:13:30|5733.75|5733.75|5734|5734|5734|5734|5733.75|5733.75|0
1640178830000|2021-12-22 13:13:50|5732.95|5732.95|5732.53|5732.53|5732.95|5732.95|5732.53|5732.53|0
1640178880000|2021-12-22 13:14:40|5733.1|5733.1|5733.03|5733.03|5733.1|5733.1|5732.81|5732.81|0
1640178930000|2021-12-22 13:15:30|5733.51|5733.51|5733.43|5733.43|5733.51|5733.51|5733.22|5733.22|0
1640178940000|2021-12-22 13:15:40|5733.19|5733.19|5732.77|5732.77|5733.19|5733.19|5732.77|5732.77|0
1640178950000|2021-12-22 13:15:50|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|0
1640178960000|2021-12-22 13:16:00|5732.24|5732.24|5731.76|5731.76|5732.24|5732.24|5731.76|5731.76|0
1640178970000|2021-12-22 13:16:10|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|0
1640178980000|2021-12-22 13:16:20|5732.33|5732.33|5733.29|5733.29|5733.29|5733.29|5732.33|5732.33|0
1640179000000|2021-12-22 13:16:40|5733.58|5733.58|5735.14|5735.14|5735.43|5735.43|5733.58|5733.58|0
1640179010000|2021-12-22 13:16:50|5736|5736|5735.14|5735.14|5736|5736|5734.86|5734.86|0
1640179020000|2021-12-22 13:17:00|5735.43|5735.43|5734.86|5734.86|5735.43|5735.43|5734.86|5734.86|0
1640179050000|2021-12-22 13:17:30|5734.33|5734.33|5732.16|5732.16|5734.33|5734.33|5732.16|5732.16|0
1640179060000|2021-12-22 13:17:40|5732.73|5732.73|5732.73|5732.73|5732.73|5732.73|5732.73|5732.73|0
1640179070000|2021-12-22 13:17:50|5732.66|5732.66|5731.68|5731.68|5732.67|5732.67|5731.68|5731.68|0
1640179080000|2021-12-22 13:18:00|5731.67|5731.67|5731.59|5731.59|5731.67|5731.67|5731.59|5731.59|0
1640179100000|2021-12-22 13:18:20|5731.11|5731.11|5730.87|5730.87|5731.11|5731.11|5730.87|5730.87|0
1640179120000|2021-12-22 13:18:40|5730.45|5730.45|5730.22|5730.22|5730.45|5730.45|5730.16|5730.16|0
1640179130000|2021-12-22 13:18:50|5730.5|5730.5|5730.5|5730.5|5731.07|5731.07|5730.22|5730.22|0
1640179160000|2021-12-22 13:19:20|5730.79|5730.79|5731|5731|5731|5731|5730.79|5730.79|0
1640179180000|2021-12-22 13:19:40|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|0
1640179190000|2021-12-22 13:19:50|5731.03|5731.03|5730.97|5730.97|5731.03|5731.03|5730.92|5730.92|0
1640179200000|2021-12-22 13:20:00|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5730.97|5730.97|0
1640179210000|2021-12-22 13:20:10|5730.97|5730.97|5731.25|5731.25|5731.25|5731.25|5730.97|5730.97|0
1640179220000|2021-12-22 13:20:20|5731.01|5731.01|5730.73|5730.73|5731.01|5731.01|5730.73|5730.73|0
1640179230000|2021-12-22 13:20:30|5731.01|5731.01|5731.07|5731.07|5731.07|5731.07|5731.01|5731.01|0
1640179240000|2021-12-22 13:20:40|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|0
1640179250000|2021-12-22 13:20:50|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|5729.8|5729.8|0
1640179260000|2021-12-22 13:21:00|5730.06|5730.06|5730.34|5730.34|5730.34|5730.34|5730.06|5730.06|0
1640179270000|2021-12-22 13:21:10|5730.33|5730.33|5730.29|5730.29|5730.33|5730.33|5730.29|5730.29|0
1640179280000|2021-12-22 13:21:20|5730.33|5730.33|5730.3|5730.3|5730.33|5730.33|5730.3|5730.3|0
1640179290000|2021-12-22 13:21:30|5730.09|5730.09|5730.13|5730.13|5730.13|5730.13|5730.09|5730.09|0
1640179300000|2021-12-22 13:21:40|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|5729.85|0
1640179330000|2021-12-22 13:22:10|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|0
1640179340000|2021-12-22 13:22:20|5729.58|5729.58|5731.41|5731.41|5731.41|5731.41|5729.58|5729.58|0
1640179350000|2021-12-22 13:22:30|5731.39|5731.39|5730.49|5730.49|5731.39|5731.39|5730.49|5730.49|0
1640179360000|2021-12-22 13:22:40|5730.21|5730.21|5730.21|5730.21|5730.21|5730.21|5730.21|5730.21|0
1640179370000|2021-12-22 13:22:50|5730|5730|5730|5730|5730|5730|5730|5730|0
1640179380000|2021-12-22 13:23:00|5730.02|5730.02|5729.57|5729.57|5730.05|5730.05|5729.57|5729.57|0
1640179400000|2021-12-22 13:23:20|5729.6|5729.6|5730.79|5730.79|5730.79|5730.79|5729.6|5729.6|0
1640179410000|2021-12-22 13:23:30|5730.55|5730.55|5730.33|5730.33|5730.55|5730.55|5730.33|5730.33|0
1640179420000|2021-12-22 13:23:40|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|5730.09|0
1640179430000|2021-12-22 13:23:50|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|0
1640179450000|2021-12-22 13:24:10|5729.87|5729.87|5730.42|5730.42|5730.44|5730.44|5729.87|5729.87|0
1640179460000|2021-12-22 13:24:20|5730.9|5730.9|5730.9|5730.9|5730.9|5730.9|5730.9|5730.9|0
1640179470000|2021-12-22 13:24:30|5731.47|5731.47|5732.04|5732.04|5732.32|5732.32|5731.47|5731.47|0
1640179480000|2021-12-22 13:24:40|5732.32|5732.32|5731.23|5731.23|5732.32|5732.32|5731.23|5731.23|0
1640179490000|2021-12-22 13:24:50|5731.68|5731.68|5731.68|5731.68|5731.68|5731.68|5731.68|5731.68|0
1640179500000|2021-12-22 13:25:00|5731.39|5731.39|5731.39|5731.39|5731.39|5731.39|5731.39|5731.39|0
1640179510000|2021-12-22 13:25:10|5731.34|5731.34|5731.34|5731.34|5731.34|5731.34|5731.34|5731.34|0
1640179520000|2021-12-22 13:25:20|5731.06|5731.06|5731.51|5731.51|5731.51|5731.51|5731.06|5731.06|0
1640179530000|2021-12-22 13:25:30|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|0
1640179550000|2021-12-22 13:25:50|5732.01|5732.01|5732.7|5732.7|5732.99|5732.99|5732.01|5732.01|0
1640179560000|2021-12-22 13:26:00|5732.99|5732.99|5732.99|5732.99|5732.99|5732.99|5732.99|5732.99|0
1640179580000|2021-12-22 13:26:20|5732.7|5732.7|5732.18|5732.18|5732.7|5732.7|5731.89|5731.89|0
1640179590000|2021-12-22 13:26:30|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|0
1640179600000|2021-12-22 13:26:40|5731.32|5731.32|5731.89|5731.89|5731.89|5731.89|5731.32|5731.32|0
1640179610000|2021-12-22 13:26:50|5732.13|5732.13|5732.42|5732.42|5732.7|5732.7|5732.13|5732.13|0
1640179620000|2021-12-22 13:27:00|5732.7|5732.7|5732.13|5732.13|5732.7|5732.7|5732.13|5732.13|0
1640179630000|2021-12-22 13:27:10|5732.15|5732.15|5731.86|5731.86|5732.15|5732.15|5731.86|5731.86|0
1640179640000|2021-12-22 13:27:20|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|5732.15|0
1640179660000|2021-12-22 13:27:40|5732.43|5732.43|5732.72|5732.72|5732.72|5732.72|5732.43|5732.43|0
1640179670000|2021-12-22 13:27:50|5732.15|5732.15|5731.08|5731.08|5732.15|5732.15|5731.08|5731.08|0
1640179680000|2021-12-22 13:28:00|5731.36|5731.36|5730.71|5730.71|5731.65|5731.65|5730.71|5730.71|0
1640179690000|2021-12-22 13:28:10|5730.14|5730.14|5730.43|5730.43|5730.43|5730.43|5730.14|5730.14|0
1640179700000|2021-12-22 13:28:20|5730.22|5730.22|5729.73|5729.73|5730.22|5730.22|5729.73|5729.73|0
1640179730000|2021-12-22 13:28:50|5729.52|5729.52|5729.76|5729.76|5729.76|5729.76|5729.52|5729.52|0
1640179760000|2021-12-22 13:29:20|5730.05|5730.05|5730.53|5730.53|5730.53|5730.53|5730.05|5730.05|0
1640179770000|2021-12-22 13:29:30|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|5731.03|0
1640179780000|2021-12-22 13:29:40|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|5730.79|0
1640179790000|2021-12-22 13:29:50|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|0
1640179800000|2021-12-22 13:30:00|5730.56|5730.56|5730.14|5730.14|5730.56|5730.56|5729.93|5729.93|0
1640179810000|2021-12-22 13:30:10|5729.2|5729.2|5729.23|5729.23|5729.23|5729.23|5728.99|5728.99|0
1640179820000|2021-12-22 13:30:20|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|5728.95|0
1640179830000|2021-12-22 13:30:30|5729.4|5729.4|5729.64|5729.64|5729.64|5729.64|5729.4|5729.4|0
1640179840000|2021-12-22 13:30:40|5729.93|5729.93|5730.21|5730.21|5730.21|5730.21|5729.93|5729.93|0
1640179860000|2021-12-22 13:31:00|5731.09|5731.09|5730.8|5730.8|5731.09|5731.09|5730.8|5730.8|0
1640179870000|2021-12-22 13:31:10|5731.09|5731.09|5730.42|5730.42|5731.09|5731.09|5730.42|5730.42|0
1640179900000|2021-12-22 13:31:40|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|5730.13|0
1640179920000|2021-12-22 13:32:00|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|0
1640179930000|2021-12-22 13:32:10|5730.63|5730.63|5731.15|5731.15|5731.15|5731.15|5730.63|5730.63|0
1640179940000|2021-12-22 13:32:20|5732.06|5732.06|5732.35|5732.35|5732.35|5732.35|5732.06|5732.06|0
1640179950000|2021-12-22 13:32:30|5732.63|5732.63|5731.83|5731.83|5732.63|5732.63|5731.83|5731.83|0
1640179960000|2021-12-22 13:32:40|5732.88|5732.88|5733.59|5733.59|5733.59|5733.59|5732.88|5732.88|0
1640179970000|2021-12-22 13:32:50|5733.8|5733.8|5734.9|5734.9|5734.9|5734.9|5733.8|5733.8|0
1640179980000|2021-12-22 13:33:00|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|5734.33|0
1640179990000|2021-12-22 13:33:10|5734.9|5734.9|5734.62|5734.62|5734.9|5734.9|5734.62|5734.62|0
1640180010000|2021-12-22 13:33:30|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|5734.41|0
1640180040000|2021-12-22 13:34:00|5734.62|5734.62|5734.38|5734.38|5734.62|5734.62|5734.38|5734.38|0
1640180050000|2021-12-22 13:34:10|5734.86|5734.86|5735.71|5735.71|5735.71|5735.71|5734.86|5734.86|0
1640180060000|2021-12-22 13:34:20|5735.47|5735.47|5735.28|5735.28|5735.47|5735.47|5735.04|5735.04|0
1640180070000|2021-12-22 13:34:30|5734.83|5734.83|5735.21|5735.21|5735.21|5735.21|5734.59|5734.59|0
1640180090000|2021-12-22 13:34:50|5735.45|5735.45|5735.45|5735.45|5735.45|5735.45|5735.45|5735.45|0
1640180100000|2021-12-22 13:35:00|5734.15|5734.15|5734.15|5734.15|5734.44|5734.44|5734.15|5734.15|0
1640180110000|2021-12-22 13:35:10|5733.73|5733.73|5733.73|5733.73|5733.73|5733.73|5733.73|5733.73|0
1640180120000|2021-12-22 13:35:20|5733.52|5733.52|5733.23|5733.23|5733.52|5733.52|5733.23|5733.23|0
1640180130000|2021-12-22 13:35:30|5733.25|5733.25|5733.25|5733.25|5733.25|5733.25|5733.25|5733.25|0
1640180140000|2021-12-22 13:35:40|5733.77|5733.77|5734.01|5734.01|5734.01|5734.01|5733.77|5733.77|0
1640180150000|2021-12-22 13:35:50|5733.59|5733.59|5733.3|5733.3|5733.59|5733.59|5733.3|5733.3|0
1640180170000|2021-12-22 13:36:10|5732.88|5732.88|5732.3|5732.3|5732.88|5732.88|5732.3|5732.3|0
1640180180000|2021-12-22 13:36:20|5730.86|5730.86|5730.36|5730.36|5730.86|5730.86|5730.36|5730.36|0
1640180210000|2021-12-22 13:36:50|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|5729.93|0
1640180220000|2021-12-22 13:37:00|5729.91|5729.91|5729.62|5729.62|5729.93|5729.93|5729.62|5729.62|0
1640180230000|2021-12-22 13:37:10|5729.12|5729.12|5728.84|5728.84|5729.12|5729.12|5728.84|5728.84|0
1640180240000|2021-12-22 13:37:20|5729.12|5729.12|5729.12|5729.12|5729.12|5729.12|5729.12|5729.12|0
1640180260000|2021-12-22 13:37:40|5728.27|5728.27|5727.78|5727.78|5728.27|5728.27|5727.73|5727.73|0
1640180270000|2021-12-22 13:37:50|5727.99|5727.99|5728.2|5728.2|5728.2|5728.2|5727.99|5727.99|0
1640180280000|2021-12-22 13:38:00|5727.49|5727.49|5727.25|5727.25|5727.49|5727.49|5727.25|5727.25|0
1640180290000|2021-12-22 13:38:10|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|5727.54|0
1640180300000|2021-12-22 13:38:20|5727.33|5727.33|5727.54|5727.54|5727.54|5727.54|5727.33|5727.33|0
1640180310000|2021-12-22 13:38:30|5727.51|5727.51|5727.51|5727.51|5727.51|5727.51|5727.51|5727.51|0
1640180320000|2021-12-22 13:38:40|5726.94|5726.94|5726.04|5726.04|5726.94|5726.94|5726.04|5726.04|0
1640180330000|2021-12-22 13:38:50|5725.61|5725.61|5725.51|5725.51|5725.61|5725.61|5725.26|5725.26|0
1640180340000|2021-12-22 13:39:00|5725.8|5725.8|5724.9|5724.9|5725.8|5725.8|5724.9|5724.9|0
1640180350000|2021-12-22 13:39:10|5724.61|5724.61|5724.86|5724.86|5724.86|5724.86|5724.57|5724.57|0
1640180360000|2021-12-22 13:39:20|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|5724.81|0
1640180370000|2021-12-22 13:39:30|5725.38|5725.38|5723.7|5723.7|5725.38|5725.38|5723.41|5723.41|0
1640180380000|2021-12-22 13:39:40|5723.27|5723.27|5723.27|5723.27|5723.27|5723.27|5722.99|5722.99|0
1640180400000|2021-12-22 13:40:00|5723.7|5723.7|5724.9|5724.9|5724.9|5724.9|5723.7|5723.7|0
1640180430000|2021-12-22 13:40:30|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640180450000|2021-12-22 13:40:50|5724.85|5724.85|5725.59|5725.59|5725.81|5725.81|5724.85|5724.85|0
1640180460000|2021-12-22 13:41:00|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1640180470000|2021-12-22 13:41:10|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|0
1640180480000|2021-12-22 13:41:20|5725.34|5725.34|5725.05|5725.05|5725.34|5725.34|5725.05|5725.05|0
1640180500000|2021-12-22 13:41:40|5724.76|5724.76|5724.48|5724.48|5724.76|5724.76|5724.48|5724.48|0
1640180510000|2021-12-22 13:41:50|5724.27|5724.27|5723.55|5723.55|5724.27|5724.27|5723.55|5723.55|0
1640180520000|2021-12-22 13:42:00|5723.3|5723.3|5723.52|5723.52|5723.52|5723.52|5723.3|5723.3|0
1640180530000|2021-12-22 13:42:10|5722.95|5722.95|5722.92|5722.92|5722.95|5722.95|5722.89|5722.89|0
1640180540000|2021-12-22 13:42:20|5722.63|5722.63|5722.63|5722.63|5722.63|5722.63|5722.63|5722.63|0
1640180570000|2021-12-22 13:42:50|5722.68|5722.68|5722.26|5722.26|5722.68|5722.68|5722.26|5722.26|0
1640180580000|2021-12-22 13:43:00|5722.47|5722.47|5722.18|5722.18|5722.47|5722.47|5722.18|5722.18|0
1640180590000|2021-12-22 13:43:10|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|0
1640180600000|2021-12-22 13:43:20|5721.22|5721.22|5719.87|5719.87|5721.22|5721.22|5719.87|5719.87|0
1640180610000|2021-12-22 13:43:30|5719.58|5719.58|5719.49|5719.49|5719.58|5719.58|5719.49|5719.49|0
1640180630000|2021-12-22 13:43:50|5718.37|5718.37|5717.11|5717.11|5718.37|5718.37|5716.73|5716.73|0
1640180640000|2021-12-22 13:44:00|5716.82|5716.82|5716.54|5716.54|5717.11|5717.11|5716.25|5716.25|0
1640180650000|2021-12-22 13:44:10|5716.25|5716.25|5716.69|5716.69|5716.71|5716.71|5715.49|5715.49|0
1640180660000|2021-12-22 13:44:20|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|5716.48|0
1640180670000|2021-12-22 13:44:30|5716.43|5716.43|5716.07|5716.07|5716.43|5716.43|5716.07|5716.07|0
1640180680000|2021-12-22 13:44:40|5715.16|5715.16|5714.15|5714.15|5715.16|5715.16|5714.15|5714.15|0
1640180690000|2021-12-22 13:44:50|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|5713.94|0
1640180700000|2021-12-22 13:45:00|5714.18|5714.18|5714.47|5714.47|5714.47|5714.47|5714.18|5714.18|0
1640180720000|2021-12-22 13:45:20|5714.75|5714.75|5715.04|5715.04|5715.04|5715.04|5714.75|5714.75|0
1640180730000|2021-12-22 13:45:30|5715.07|5715.07|5715.68|5715.68|5715.68|5715.68|5714.63|5714.63|0
1640180740000|2021-12-22 13:45:40|5715.11|5715.11|5714.55|5714.55|5715.11|5715.11|5714.54|5714.54|0
1640180750000|2021-12-22 13:45:50|5713.83|5713.83|5713.08|5713.08|5714.07|5714.07|5713.08|5713.08|0
1640180760000|2021-12-22 13:46:00|5712.62|5712.62|5711.87|5711.87|5712.62|5712.62|5711.39|5711.39|0
1640180770000|2021-12-22 13:46:10|5712.61|5712.61|5714.08|5714.08|5714.08|5714.08|5712.61|5712.61|0
1640180800000|2021-12-22 13:46:40|5714.05|5714.05|5714.08|5714.08|5714.08|5714.08|5714.02|5714.02|0
1640180810000|2021-12-22 13:46:50|5714.59|5714.59|5714.34|5714.34|5714.59|5714.59|5714.34|5714.34|0
1640180850000|2021-12-22 13:47:30|5715.05|5715.05|5715.1|5715.1|5715.1|5715.1|5715.05|5715.05|0
1640180860000|2021-12-22 13:47:40|5715.38|5715.38|5716.15|5716.15|5716.15|5716.15|5715.38|5715.38|0
1640180870000|2021-12-22 13:47:50|5716.58|5716.58|5717.49|5717.49|5717.53|5717.53|5716.58|5716.58|0
1640180880000|2021-12-22 13:48:00|5717.28|5717.28|5717.28|5717.28|5717.52|5717.52|5717.28|5717.28|0
1640180890000|2021-12-22 13:48:10|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|5717.76|0
1640180900000|2021-12-22 13:48:20|5717.28|5717.28|5717.52|5717.52|5717.52|5717.52|5717.28|5717.28|0
1640180910000|2021-12-22 13:48:30|5717.28|5717.28|5717.28|5717.28|5717.28|5717.28|5717.07|5717.07|0
1640180920000|2021-12-22 13:48:40|5717.07|5717.07|5717.78|5717.78|5717.78|5717.78|5717.07|5717.07|0
1640180930000|2021-12-22 13:48:50|5718.26|5718.26|5718.09|5718.09|5718.26|5718.26|5717.81|5717.81|0
1640180940000|2021-12-22 13:49:00|5718.33|5718.33|5718.33|5718.33|5718.33|5718.33|5718.33|5718.33|0
1640180950000|2021-12-22 13:49:10|5718.54|5718.54|5719.03|5719.03|5719.03|5719.03|5718.54|5718.54|0
1640180960000|2021-12-22 13:49:20|5719.24|5719.24|5719.48|5719.48|5719.48|5719.48|5719.24|5719.24|0
1640180970000|2021-12-22 13:49:30|5719.69|5719.69|5720.5|5720.5|5720.69|5720.69|5719.69|5719.69|0
1640180990000|2021-12-22 13:49:50|5720.52|5720.52|5720.52|5720.52|5720.52|5720.52|5720.52|5720.52|0
1640181000000|2021-12-22 13:50:00|5719.46|5719.46|5720.61|5720.61|5720.61|5720.61|5719.46|5719.46|0
1640181010000|2021-12-22 13:50:10|5720.37|5720.37|5720.37|5720.37|5720.37|5720.37|5720.37|5720.37|0
1640181020000|2021-12-22 13:50:20|5720.66|5720.66|5721.11|5721.11|5721.14|5721.14|5720.66|5720.66|0
1640181030000|2021-12-22 13:50:30|5722.2|5722.2|5722.2|5722.2|5722.2|5722.2|5722.2|5722.2|0
1640181040000|2021-12-22 13:50:40|5721.75|5721.75|5721.08|5721.08|5721.75|5721.75|5721.08|5721.08|0
1640181050000|2021-12-22 13:50:50|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|5721.29|0
1640181060000|2021-12-22 13:51:00|5721.58|5721.58|5722.36|5722.36|5722.36|5722.36|5721.58|5721.58|0
1640181080000|2021-12-22 13:51:20|5722.22|5722.22|5722.22|5722.22|5722.22|5722.22|5722.22|5722.22|0
1640181100000|2021-12-22 13:51:40|5723.07|5723.07|5724.51|5724.51|5724.72|5724.72|5723.07|5723.07|0
1640181110000|2021-12-22 13:51:50|5724.99|5724.99|5724.99|5724.99|5724.99|5724.99|5724.99|5724.99|0
1640181120000|2021-12-22 13:52:00|5724.75|5724.75|5725.23|5725.23|5725.23|5725.23|5724.75|5724.75|0
1640181130000|2021-12-22 13:52:10|5724.71|5724.71|5724.99|5724.99|5724.99|5724.99|5724.71|5724.71|0
1640181140000|2021-12-22 13:52:20|5725.56|5725.56|5727.63|5727.63|5727.63|5727.63|5725.56|5725.56|0
1640181150000|2021-12-22 13:52:30|5728.9|5728.9|5728.69|5728.69|5728.9|5728.9|5728.69|5728.69|0
1640181170000|2021-12-22 13:52:50|5728.45|5728.45|5727.57|5727.57|5728.45|5728.45|5727.57|5727.57|0
1640181180000|2021-12-22 13:53:00|5727.86|5727.86|5727|5727|5727.86|5727.86|5727|5727|0
1640181210000|2021-12-22 13:53:30|5726.72|5726.72|5726.5|5726.5|5726.72|5726.72|5726.5|5726.5|0
1640181230000|2021-12-22 13:53:50|5726.29|5726.29|5725.81|5725.81|5726.29|5726.29|5725.81|5725.81|0
1640181260000|2021-12-22 13:54:20|5725.53|5725.53|5724.83|5724.83|5725.53|5725.53|5724.83|5724.83|0
1640181270000|2021-12-22 13:54:30|5724.55|5724.55|5723.98|5723.98|5724.55|5724.55|5723.98|5723.98|0
1640181280000|2021-12-22 13:54:40|5724.22|5724.22|5724.22|5724.22|5724.22|5724.22|5724.22|5724.22|0
1640181300000|2021-12-22 13:55:00|5724.67|5724.67|5725.77|5725.77|5725.77|5725.77|5724.67|5724.67|0
1640181320000|2021-12-22 13:55:20|5725.48|5725.48|5725.43|5725.43|5725.48|5725.48|5725.43|5725.43|0
1640181330000|2021-12-22 13:55:30|5726|5726|5727.4|5727.4|5727.4|5727.4|5726|5726|0
1640181350000|2021-12-22 13:55:50|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|5727.16|0
1640181370000|2021-12-22 13:56:10|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|5727.22|0
1640181380000|2021-12-22 13:56:20|5726.45|5726.45|5726.45|5726.45|5726.45|5726.45|5726.45|5726.45|0
1640181410000|2021-12-22 13:56:50|5727.22|5727.22|5727.01|5727.01|5727.22|5727.22|5727.01|5727.01|0
1640181420000|2021-12-22 13:57:00|5727.22|5727.22|5727.01|5727.01|5727.22|5727.22|5727.01|5727.01|0
1640181430000|2021-12-22 13:57:10|5727.91|5727.91|5727.91|5727.91|5727.91|5727.91|5727.91|5727.91|0
1640181440000|2021-12-22 13:57:20|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|5727.94|0
1640181450000|2021-12-22 13:57:30|5727.9|5727.9|5727.51|5727.51|5727.9|5727.9|5727.27|5727.27|0
1640181460000|2021-12-22 13:57:40|5727.57|5727.57|5727.55|5727.55|5727.61|5727.61|5727.55|5727.55|0
1640181470000|2021-12-22 13:57:50|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|0
1640181490000|2021-12-22 13:58:10|5727.1|5727.1|5727.1|5727.1|5727.1|5727.1|5727.1|5727.1|0
1640181500000|2021-12-22 13:58:20|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|5727.39|0
1640181510000|2021-12-22 13:58:30|5727.81|5727.81|5727.81|5727.81|5728.1|5728.1|5727.81|5727.81|0
1640181520000|2021-12-22 13:58:40|5728.05|5728.05|5727.84|5727.84|5728.05|5728.05|5727.84|5727.84|0
1640181550000|2021-12-22 13:59:10|5728.08|5728.08|5728.29|5728.29|5728.29|5728.29|5728.08|5728.08|0
1640181560000|2021-12-22 13:59:20|5728.01|5728.01|5727.48|5727.48|5728.01|5728.01|5727.48|5727.48|0
1640181570000|2021-12-22 13:59:30|5727.2|5727.2|5727.17|5727.17|5727.2|5727.2|5726.72|5726.72|0
1640181590000|2021-12-22 13:59:50|5727.45|5727.45|5727.45|5727.45|5727.45|5727.45|5727.45|5727.45|0
1640181600000|2021-12-22 14:00:00|5727.95|5727.95|5727.41|5727.41|5728.43|5728.43|5727.41|5727.41|0
1640181610000|2021-12-22 14:00:10|5727.62|5727.62|5728.15|5728.15|5728.15|5728.15|5727.62|5727.62|0
1640181620000|2021-12-22 14:00:20|5727.67|5727.67|5727.17|5727.17|5727.67|5727.67|5727.17|5727.17|0
1640181630000|2021-12-22 14:00:30|5726.88|5726.88|5726.6|5726.6|5726.88|5726.88|5726.6|5726.6|0
1640181650000|2021-12-22 14:00:50|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|5727.17|0
1640181660000|2021-12-22 14:01:00|5726.19|5726.19|5724.95|5724.95|5726.4|5726.4|5724.95|5724.95|0
1640181670000|2021-12-22 14:01:10|5724.23|5724.23|5724.23|5724.23|5724.23|5724.23|5724.23|5724.23|0
1640181680000|2021-12-22 14:01:20|5724.45|5724.45|5723.16|5723.16|5724.45|5724.45|5723.16|5723.16|0
1640181690000|2021-12-22 14:01:30|5723.14|5723.14|5722.9|5722.9|5723.14|5723.14|5722.57|5722.57|0
1640181700000|2021-12-22 14:01:40|5722.47|5722.47|5722.76|5722.76|5722.76|5722.76|5722.47|5722.47|0
1640181720000|2021-12-22 14:02:00|5722.52|5722.52|5722.94|5722.94|5723.23|5723.23|5722.52|5722.52|0
1640181730000|2021-12-22 14:02:10|5722.17|5722.17|5720.77|5720.77|5722.17|5722.17|5720.77|5720.77|0
1640181740000|2021-12-22 14:02:20|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|0
1640181750000|2021-12-22 14:02:30|5721.72|5721.72|5723.51|5723.51|5723.51|5723.51|5721.72|5721.72|0
1640181760000|2021-12-22 14:02:40|5723.94|5723.94|5723.94|5723.94|5723.94|5723.94|5723.94|5723.94|0
1640181770000|2021-12-22 14:02:50|5723.65|5723.65|5724.43|5724.43|5724.43|5724.43|5723.65|5723.65|0
1640181780000|2021-12-22 14:03:00|5724.72|5724.72|5724.72|5724.72|5724.72|5724.72|5724.72|5724.72|0
1640181790000|2021-12-22 14:03:10|5725|5725|5725|5725|5725|5725|5725|5725|0
1640181810000|2021-12-22 14:03:30|5725.29|5725.29|5725.08|5725.08|5725.29|5725.29|5725.08|5725.08|0
1640181820000|2021-12-22 14:03:40|5725.56|5725.56|5724.82|5724.82|5725.56|5725.56|5724.29|5724.29|0
1640181830000|2021-12-22 14:03:50|5725.49|5725.49|5726.22|5726.22|5726.22|5726.22|5725.49|5725.49|0
1640181840000|2021-12-22 14:04:00|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|0
1640181850000|2021-12-22 14:04:10|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|0
1640181870000|2021-12-22 14:04:30|5726.19|5726.19|5726|5726|5726.19|5726.19|5725.95|5725.95|0
1640181880000|2021-12-22 14:04:40|5726.24|5726.24|5726.24|5726.24|5726.24|5726.24|5726.24|5726.24|0
1640181890000|2021-12-22 14:04:50|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|0
1640181900000|2021-12-22 14:05:00|5726.53|5726.53|5727.05|5727.05|5727.05|5727.05|5726.53|5726.53|0
1640181910000|2021-12-22 14:05:10|5726.77|5726.77|5726.77|5726.77|5726.77|5726.77|5726.77|5726.77|0
1640181930000|2021-12-22 14:05:30|5727.05|5727.05|5727.55|5727.55|5727.55|5727.55|5727.05|5727.05|0
1640181940000|2021-12-22 14:05:40|5728.03|5728.03|5729.05|5729.05|5729.05|5729.05|5728.03|5728.03|0
1640181950000|2021-12-22 14:05:50|5728.76|5728.76|5729.43|5729.43|5729.43|5729.43|5728.76|5728.76|0
1640181960000|2021-12-22 14:06:00|5728.9|5728.9|5726.79|5726.79|5728.9|5728.9|5726.79|5726.79|0
1640181970000|2021-12-22 14:06:10|5726.58|5726.58|5726.55|5726.55|5726.58|5726.58|5726.55|5726.55|0
1640181990000|2021-12-22 14:06:30|5726.84|5726.84|5727.57|5727.57|5727.57|5727.57|5726.84|5726.84|0
1640182030000|2021-12-22 14:07:10|5728.07|5728.07|5729.17|5729.17|5729.17|5729.17|5728.07|5728.07|0
1640182040000|2021-12-22 14:07:20|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|5729.45|0
1640182050000|2021-12-22 14:07:30|5729.17|5729.17|5729.17|5729.17|5729.17|5729.17|5729.17|5729.17|0
1640182060000|2021-12-22 14:07:40|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|5728.88|0
1640182090000|2021-12-22 14:08:10|5728.9|5728.9|5729.18|5729.18|5729.18|5729.18|5728.61|5728.61|0
1640182100000|2021-12-22 14:08:20|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|0
1640182110000|2021-12-22 14:08:30|5728.66|5728.66|5728.94|5728.94|5728.94|5728.94|5728.66|5728.66|0
1640182130000|2021-12-22 14:08:50|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1640182150000|2021-12-22 14:09:10|5729.18|5729.18|5728.66|5728.66|5729.18|5729.18|5728.66|5728.66|0
1640182160000|2021-12-22 14:09:20|5728.87|5728.87|5729.44|5729.44|5729.44|5729.44|5728.87|5728.87|0
1640182180000|2021-12-22 14:09:40|5729.65|5729.65|5730.13|5730.13|5730.13|5730.13|5729.65|5729.65|0
1640182190000|2021-12-22 14:09:50|5729.85|5729.85|5730.61|5730.61|5730.61|5730.61|5729.85|5729.85|0
1640182200000|2021-12-22 14:10:00|5730.33|5730.33|5730.33|5730.33|5730.33|5730.33|5730.33|5730.33|0
1640182210000|2021-12-22 14:10:10|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|5730.97|0
1640182220000|2021-12-22 14:10:20|5730.99|5730.99|5730.94|5730.94|5730.99|5730.99|5730.94|5730.94|0
1640182240000|2021-12-22 14:10:40|5731.22|5731.22|5731.22|5731.22|5731.22|5731.22|5731.22|5731.22|0
1640182260000|2021-12-22 14:11:00|5730.7|5730.7|5730.38|5730.38|5730.7|5730.7|5730.38|5730.38|0
1640182270000|2021-12-22 14:11:10|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|0
1640182290000|2021-12-22 14:11:30|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1640182300000|2021-12-22 14:11:40|5729.67|5729.67|5729.67|5729.67|5729.67|5729.67|5729.67|5729.67|0
1640182330000|2021-12-22 14:12:10|5729.64|5729.64|5729.71|5729.71|5729.71|5729.71|5729.42|5729.42|0
1640182340000|2021-12-22 14:12:20|5729.23|5729.23|5729.75|5729.75|5729.75|5729.75|5729.23|5729.23|0
1640182350000|2021-12-22 14:12:30|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|5729.77|0
1640182360000|2021-12-22 14:12:40|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|0
1640182370000|2021-12-22 14:12:50|5730.23|5730.23|5730.23|5730.23|5730.23|5730.23|5730.23|5730.23|0
1640182380000|2021-12-22 14:13:00|5729.53|5729.53|5728.08|5728.08|5729.99|5729.99|5728.08|5728.08|0
1640182390000|2021-12-22 14:13:10|5728.37|5728.37|5727.1|5727.1|5728.37|5728.37|5727.08|5727.08|0
1640182400000|2021-12-22 14:13:20|5726.89|5726.89|5727.13|5727.13|5727.13|5727.13|5726.89|5726.89|0
1640182410000|2021-12-22 14:13:30|5726.85|5726.85|5724.35|5724.35|5726.85|5726.85|5724.35|5724.35|0
1640182430000|2021-12-22 14:13:50|5724.63|5724.63|5725.58|5725.58|5725.58|5725.58|5724.63|5724.63|0
1640182450000|2021-12-22 14:14:10|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|5725.37|0
1640182470000|2021-12-22 14:14:30|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1640182490000|2021-12-22 14:14:50|5726.11|5726.11|5725.9|5725.9|5726.11|5726.11|5725.9|5725.9|0
1640182500000|2021-12-22 14:15:00|5725.4|5725.4|5724.46|5724.46|5725.4|5725.4|5724.46|5724.46|0
1640182510000|2021-12-22 14:15:10|5724.18|5724.18|5724.15|5724.15|5724.18|5724.18|5724.15|5724.15|0
1640182560000|2021-12-22 14:16:00|5723.58|5723.58|5723.58|5723.58|5723.58|5723.58|5723.58|5723.58|0
1640182570000|2021-12-22 14:16:10|5723.87|5723.87|5723.38|5723.38|5723.87|5723.87|5723.38|5723.38|0
1640182580000|2021-12-22 14:16:20|5723.17|5723.17|5723.17|5723.17|5723.17|5723.17|5723.17|5723.17|0
1640182590000|2021-12-22 14:16:30|5723.16|5723.16|5723.39|5723.39|5723.39|5723.39|5722.44|5722.44|0
1640182600000|2021-12-22 14:16:40|5723.63|5723.63|5723.42|5723.42|5723.63|5723.63|5723.42|5723.42|0
1640182620000|2021-12-22 14:17:00|5723.71|5723.71|5723.92|5723.92|5723.92|5723.92|5723.71|5723.71|0
1640182630000|2021-12-22 14:17:10|5723.49|5723.49|5723.25|5723.25|5723.49|5723.49|5723.25|5723.25|0
1640182670000|2021-12-22 14:17:50|5723.24|5723.24|5723.03|5723.03|5723.24|5723.24|5723.03|5723.03|0
1640182680000|2021-12-22 14:18:00|5723.24|5723.24|5722.93|5722.93|5723.24|5723.24|5722.72|5722.72|0
1640182690000|2021-12-22 14:18:10|5723.22|5723.22|5722.93|5722.93|5723.22|5723.22|5722.65|5722.65|0
1640182700000|2021-12-22 14:18:20|5722.72|5722.72|5722.51|5722.51|5722.72|5722.72|5722.51|5722.51|0
1640182710000|2021-12-22 14:18:30|5722.79|5722.79|5724.27|5724.27|5724.27|5724.27|5722.79|5722.79|0
1640182730000|2021-12-22 14:18:50|5724.79|5724.79|5724.81|5724.81|5724.83|5724.83|5724.79|5724.79|0
1640182760000|2021-12-22 14:19:20|5725.1|5725.1|5726.4|5726.4|5726.4|5726.4|5725.1|5725.1|0
1640182770000|2021-12-22 14:19:30|5727.38|5727.38|5727.91|5727.91|5727.91|5727.91|5727.38|5727.38|0
1640182780000|2021-12-22 14:19:40|5727.67|5727.67|5726.93|5726.93|5727.67|5727.67|5726.93|5726.93|0
1640182790000|2021-12-22 14:19:50|5727.21|5727.21|5727.17|5727.17|5727.21|5727.21|5726.93|5726.93|0
1640182800000|2021-12-22 14:20:00|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1640182810000|2021-12-22 14:20:10|5727.67|5727.67|5727.67|5727.67|5727.67|5727.67|5727.67|5727.67|0
1640182820000|2021-12-22 14:20:20|5727.38|5727.38|5728.12|5728.12|5728.36|5728.36|5727.38|5727.38|0
1640182850000|2021-12-22 14:20:50|5727.55|5727.55|5727.55|5727.55|5727.55|5727.55|5727.55|5727.55|0
1640182860000|2021-12-22 14:21:00|5727.31|5727.31|5727.55|5727.55|5727.55|5727.55|5727.31|5727.31|0
1640182870000|2021-12-22 14:21:10|5727.26|5727.26|5727.1|5727.1|5727.26|5727.26|5726.89|5726.89|0
1640182880000|2021-12-22 14:21:20|5726.89|5726.89|5726.65|5726.65|5726.89|5726.89|5726.65|5726.65|0
1640182900000|2021-12-22 14:21:40|5726.93|5726.93|5727.21|5727.21|5727.21|5727.21|5726.93|5726.93|0
1640182910000|2021-12-22 14:21:50|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|0
1640182920000|2021-12-22 14:22:00|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|0
1640182930000|2021-12-22 14:22:10|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|0
1640182940000|2021-12-22 14:22:20|5727.43|5727.43|5727.47|5727.47|5727.47|5727.47|5727.19|5727.19|0
1640182960000|2021-12-22 14:22:40|5727.26|5727.26|5726.97|5726.97|5727.26|5727.26|5726.97|5726.97|0
1640182970000|2021-12-22 14:22:50|5727.26|5727.26|5727.47|5727.47|5727.47|5727.47|5727.26|5727.26|0
1640182990000|2021-12-22 14:23:10|5727.76|5727.76|5727.97|5727.97|5727.97|5727.97|5727.76|5727.76|0
1640183000000|2021-12-22 14:23:20|5728|5728|5728|5728|5728|5728|5728|5728|0
1640183010000|2021-12-22 14:23:30|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|5727.57|0
1640183040000|2021-12-22 14:24:00|5728|5728|5728.76|5728.76|5729.05|5729.05|5728|5728|0
1640183050000|2021-12-22 14:24:10|5729.22|5729.22|5729.27|5729.27|5729.27|5729.27|5729.22|5729.22|0
1640183060000|2021-12-22 14:24:20|5729.51|5729.51|5729.8|5729.8|5729.8|5729.8|5729.51|5729.51|0
1640183070000|2021-12-22 14:24:30|5730.08|5730.08|5730.96|5730.96|5730.96|5730.96|5730.08|5730.08|0
1640183080000|2021-12-22 14:24:40|5730.72|5730.72|5730.72|5730.72|5730.72|5730.72|5730.72|5730.72|0
1640183090000|2021-12-22 14:24:50|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|5730.51|0
1640183100000|2021-12-22 14:25:00|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|0
1640183120000|2021-12-22 14:25:20|5730.14|5730.14|5730.35|5730.35|5730.35|5730.35|5730.14|5730.14|0
1640183130000|2021-12-22 14:25:30|5730.81|5730.81|5731.83|5731.83|5732.12|5732.12|5730.81|5730.81|0
1640183150000|2021-12-22 14:25:50|5731.55|5731.55|5731.09|5731.09|5731.55|5731.55|5731.09|5731.09|0
1640183160000|2021-12-22 14:26:00|5730.52|5730.52|5731.09|5731.09|5731.09|5731.09|5730.52|5730.52|0
1640183170000|2021-12-22 14:26:10|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|0
1640183180000|2021-12-22 14:26:20|5729.95|5729.95|5730.25|5730.25|5730.25|5730.25|5729.95|5729.95|0
1640183190000|2021-12-22 14:26:30|5730.46|5730.46|5730.45|5730.45|5730.46|5730.46|5730.45|5730.45|0
1640183200000|2021-12-22 14:26:40|5729.97|5729.97|5729.71|5729.71|5730|5730|5729.71|5729.71|0
1640183210000|2021-12-22 14:26:50|5729.95|5729.95|5730|5730|5730|5730|5729.71|5729.71|0
1640183240000|2021-12-22 14:27:20|5729.71|5729.71|5730.21|5730.21|5730.21|5730.21|5729.71|5729.71|0
1640183250000|2021-12-22 14:27:30|5730.45|5730.45|5730.24|5730.24|5730.45|5730.45|5730.24|5730.24|0
1640183260000|2021-12-22 14:27:40|5730.52|5730.52|5733.28|5733.28|5733.28|5733.28|5730.52|5730.52|0
1640183270000|2021-12-22 14:27:50|5733.52|5733.52|5733.52|5733.52|5733.79|5733.79|5733.52|5733.52|0
1640183280000|2021-12-22 14:28:00|5733.74|5733.74|5733.74|5733.74|5733.74|5733.74|5733.74|5733.74|0
1640183290000|2021-12-22 14:28:10|5732.88|5732.88|5732.26|5732.26|5732.88|5732.88|5731.69|5731.69|0
1640183310000|2021-12-22 14:28:30|5732.9|5732.9|5732.43|5732.43|5732.9|5732.9|5732.43|5732.43|0
1640183330000|2021-12-22 14:28:50|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|0
1640183340000|2021-12-22 14:29:00|5732.71|5732.71|5733.09|5733.09|5733.38|5733.38|5732.71|5732.71|0
1640183350000|2021-12-22 14:29:10|5733.38|5733.38|5733.42|5733.42|5733.42|5733.42|5733.38|5733.38|0
1640183360000|2021-12-22 14:29:20|5733.13|5733.13|5733.39|5733.39|5733.39|5733.39|5733.13|5733.13|0
1640183370000|2021-12-22 14:29:30|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|5733.68|0
1640183390000|2021-12-22 14:29:50|5732.82|5732.82|5730.48|5730.48|5732.82|5732.82|5730.2|5730.2|0
1640183400000|2021-12-22 14:30:00|5730.53|5730.53|5719.62|5719.62|5730.53|5730.53|5719.33|5719.33|0
1640183410000|2021-12-22 14:30:10|5719.33|5719.33|5717.32|5717.32|5719.54|5719.54|5712.61|5712.61|0
1640183420000|2021-12-22 14:30:20|5717.54|5717.54|5718.66|5718.66|5719.85|5719.85|5717.54|5717.54|0
1640183430000|2021-12-22 14:30:30|5718.9|5718.9|5718.7|5718.7|5720.4|5720.4|5718.63|5718.63|0
1640183440000|2021-12-22 14:30:40|5718.91|5718.91|5717|5717|5719.12|5719.12|5714.35|5714.35|0
1640183450000|2021-12-22 14:30:50|5716.71|5716.71|5717.38|5717.38|5719|5719|5716.57|5716.57|0
1640183460000|2021-12-22 14:31:00|5717.1|5717.1|5715.38|5715.38|5717.1|5717.1|5715.38|5715.38|0
1640183470000|2021-12-22 14:31:10|5717.07|5717.07|5720.01|5720.01|5721|5721|5717.07|5717.07|0
1640183480000|2021-12-22 14:31:20|5719.72|5719.72|5719.74|5719.74|5720.22|5720.22|5719.21|5719.21|0
1640183490000|2021-12-22 14:31:30|5719.45|5719.45|5721.55|5721.55|5721.55|5721.55|5719|5719|0
1640183500000|2021-12-22 14:31:40|5722.51|5722.51|5722.52|5722.52|5724.27|5724.27|5721.95|5721.95|0
1640183510000|2021-12-22 14:31:50|5722.04|5722.04|5724.1|5724.1|5724.1|5724.1|5720.82|5720.82|0
1640183520000|2021-12-22 14:32:00|5724.08|5724.08|5724.31|5724.31|5725.3|5725.3|5724.08|5724.08|0
1640183530000|2021-12-22 14:32:10|5724.88|5724.88|5725.52|5725.52|5725.76|5725.76|5724.88|5724.88|0
1640183540000|2021-12-22 14:32:20|5725.73|5725.73|5727.96|5727.96|5728.25|5728.25|5725.73|5725.73|0
1640183550000|2021-12-22 14:32:30|5728.53|5728.53|5726.23|5726.23|5728.53|5728.53|5725.8|5725.8|0
1640183560000|2021-12-22 14:32:40|5726.51|5726.51|5727.92|5727.92|5727.92|5727.92|5726.51|5726.51|0
1640183570000|2021-12-22 14:32:50|5727.68|5727.68|5729.2|5729.2|5729.2|5729.2|5727.68|5727.68|0
1640183580000|2021-12-22 14:33:00|5729.25|5729.25|5730.68|5730.68|5730.68|5730.68|5728.97|5728.97|0
1640183590000|2021-12-22 14:33:10|5730.44|5730.44|5731.02|5731.02|5731.47|5731.47|5730.44|5730.44|0
1640183600000|2021-12-22 14:33:20|5731.68|5731.68|5730.06|5730.06|5731.97|5731.97|5729.49|5729.49|0
1640183610000|2021-12-22 14:33:30|5730.9|5730.9|5735|5735|5736.41|5736.41|5730.9|5730.9|0
1640183620000|2021-12-22 14:33:40|5735.09|5735.09|5735.6|5735.6|5735.84|5735.84|5734.26|5734.26|0
1640183630000|2021-12-22 14:33:50|5735.34|5735.34|5735.34|5735.34|5735.34|5735.34|5735.34|5735.34|0
1640183640000|2021-12-22 14:34:00|5736.01|5736.01|5741.8|5741.8|5741.8|5741.8|5736.01|5736.01|0
1640183650000|2021-12-22 14:34:10|5741.82|5741.82|5741.82|5741.82|5743.82|5743.82|5741.32|5741.32|0
1640183660000|2021-12-22 14:34:20|5741.53|5741.53|5740.4|5740.4|5741.53|5741.53|5739.45|5739.45|0
1640183670000|2021-12-22 14:34:30|5739.06|5739.06|5738.44|5738.44|5739.06|5739.06|5738.44|5738.44|0
1640183680000|2021-12-22 14:34:40|5738.15|5738.15|5737.66|5737.66|5738.15|5738.15|5737.66|5737.66|0
1640183690000|2021-12-22 14:34:50|5736.93|5736.93|5735.37|5735.37|5736.93|5736.93|5735.37|5735.37|0
1640183700000|2021-12-22 14:35:00|5735.94|5735.94|5733.26|5733.26|5736.44|5736.44|5732.33|5732.33|0
1640183710000|2021-12-22 14:35:10|5732.41|5732.41|5732.9|5732.9|5733.61|5733.61|5732.41|5732.41|0
1640183720000|2021-12-22 14:35:20|5733.47|5733.47|5733.33|5733.33|5734.47|5734.47|5733.19|5733.19|0
1640183730000|2021-12-22 14:35:30|5733.62|5733.62|5730.97|5730.97|5734.19|5734.19|5730.04|5730.04|0
1640183740000|2021-12-22 14:35:40|5729.83|5729.83|5727.66|5727.66|5729.83|5729.83|5726.4|5726.4|0
1640183750000|2021-12-22 14:35:50|5727.38|5727.38|5727.66|5727.66|5727.66|5727.66|5727.38|5727.38|0
1640183760000|2021-12-22 14:36:00|5727.9|5727.9|5727.16|5727.16|5727.9|5727.9|5726.1|5726.1|0
1640183770000|2021-12-22 14:36:10|5727.45|5727.45|5724.99|5724.99|5727.66|5727.66|5724.99|5724.99|0
1640183780000|2021-12-22 14:36:20|5724.51|5724.51|5725.5|5725.5|5725.5|5725.5|5723.91|5723.91|0
1640183790000|2021-12-22 14:36:30|5725.22|5725.22|5726.1|5726.1|5726.55|5726.55|5724.93|5724.93|0
1640183800000|2021-12-22 14:36:40|5726.95|5726.95|5723.9|5723.9|5727.67|5727.67|5723.9|5723.9|0
1640183810000|2021-12-22 14:36:50|5724.47|5724.47|5721.57|5721.57|5724.56|5724.56|5721.14|5721.14|0
1640183820000|2021-12-22 14:37:00|5722.87|5722.87|5724.36|5724.36|5724.93|5724.93|5722.87|5722.87|0
1640183830000|2021-12-22 14:37:10|5724.93|5724.93|5725.7|5725.7|5725.7|5725.7|5724.12|5724.12|0
1640183840000|2021-12-22 14:37:20|5725.41|5725.41|5722.86|5722.86|5725.41|5725.41|5722.29|5722.29|0
1640183850000|2021-12-22 14:37:30|5722.36|5722.36|5719.69|5719.69|5722.36|5722.36|5719.69|5719.69|0
1640183860000|2021-12-22 14:37:40|5718.84|5718.84|5719.85|5719.85|5719.85|5719.85|5718.84|5718.84|0
1640183870000|2021-12-22 14:37:50|5719.56|5719.56|5720.27|5720.27|5720.27|5720.27|5719.56|5719.56|0
1640183880000|2021-12-22 14:38:00|5720.56|5720.56|5721.82|5721.82|5722.04|5722.04|5720.56|5720.56|0
1640183890000|2021-12-22 14:38:10|5722.06|5722.06|5724.01|5724.01|5724.22|5724.22|5722.06|5722.06|0
1640183900000|2021-12-22 14:38:20|5723.53|5723.53|5723.32|5723.32|5723.53|5723.53|5721.27|5721.27|0
1640183910000|2021-12-22 14:38:30|5723.53|5723.53|5723.44|5723.44|5723.81|5723.81|5723.17|5723.17|0
1640183920000|2021-12-22 14:38:40|5723.68|5723.68|5724.76|5724.76|5725.97|5725.97|5723.68|5723.68|0
1640183930000|2021-12-22 14:38:50|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|5725.04|0
1640183940000|2021-12-22 14:39:00|5725.33|5725.33|5728.42|5728.42|5728.71|5728.71|5725.33|5725.33|0
1640183950000|2021-12-22 14:39:10|5729.61|5729.61|5729.64|5729.64|5729.64|5729.64|5729.61|5729.61|0
1640183960000|2021-12-22 14:39:20|5730.5|5730.5|5733.07|5733.07|5733.07|5733.07|5730.5|5730.5|0
1640183970000|2021-12-22 14:39:30|5733.28|5733.28|5732.33|5732.33|5733.28|5733.28|5731.04|5731.04|0
1640183980000|2021-12-22 14:39:40|5732.09|5732.09|5732.79|5732.79|5732.79|5732.79|5732.09|5732.09|0
1640183990000|2021-12-22 14:39:50|5732.06|5732.06|5731.21|5731.21|5732.54|5732.54|5730.92|5730.92|0
1640184000000|2021-12-22 14:40:00|5730.64|5730.64|5726.45|5726.45|5730.64|5730.64|5726.45|5726.45|0
1640184010000|2021-12-22 14:40:10|5726.16|5726.16|5723.68|5723.68|5726.16|5726.16|5723.44|5723.44|0
1640184020000|2021-12-22 14:40:20|5723.97|5723.97|5725.16|5725.16|5725.16|5725.16|5723.97|5723.97|0
1640184040000|2021-12-22 14:40:40|5724.92|5724.92|5724.31|5724.31|5725.16|5725.16|5724.31|5724.31|0
1640184050000|2021-12-22 14:40:50|5723.16|5723.16|5722.71|5722.71|5723.16|5723.16|5722.14|5722.14|0
1640184060000|2021-12-22 14:41:00|5722.14|5722.14|5722.11|5722.11|5722.71|5722.71|5721.85|5721.85|0
1640184070000|2021-12-22 14:41:10|5722.96|5722.96|5723.63|5723.63|5724.15|5724.15|5722.96|5722.96|0
1640184080000|2021-12-22 14:41:20|5723.34|5723.34|5724.62|5724.62|5724.62|5724.62|5723.06|5723.06|0
1640184090000|2021-12-22 14:41:30|5724.84|5724.84|5726.61|5726.61|5726.61|5726.61|5724.84|5724.84|0
1640184100000|2021-12-22 14:41:40|5727.18|5727.18|5728.3|5728.3|5728.59|5728.59|5727.18|5727.18|0
1640184110000|2021-12-22 14:41:50|5728.16|5728.16|5727.24|5727.24|5728.44|5728.44|5727.24|5727.24|0
1640184120000|2021-12-22 14:42:00|5726.95|5726.95|5727.96|5727.96|5727.99|5727.99|5726.71|5726.71|0
1640184130000|2021-12-22 14:42:10|5728.68|5728.68|5728.4|5728.4|5728.97|5728.97|5728.4|5728.4|0
1640184140000|2021-12-22 14:42:20|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5726.97|5726.97|0
1640184150000|2021-12-22 14:42:30|5726.97|5726.97|5728.09|5728.09|5728.09|5728.09|5726.97|5726.97|0
1640184160000|2021-12-22 14:42:40|5728.66|5728.66|5728.9|5728.9|5728.9|5728.9|5727.95|5727.95|0
1640184170000|2021-12-22 14:42:50|5729.14|5729.14|5730.23|5730.23|5730.23|5730.23|5729.14|5729.14|0
1640184180000|2021-12-22 14:43:00|5731.08|5731.08|5730.51|5730.51|5731.57|5731.57|5730.51|5730.51|0
1640184190000|2021-12-22 14:43:10|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|5730.3|0
1640184200000|2021-12-22 14:43:20|5730.59|5730.59|5730.09|5730.09|5730.59|5730.59|5730.09|5730.09|0
1640184210000|2021-12-22 14:43:30|5730.3|5730.3|5729.73|5729.73|5730.78|5730.78|5729.73|5729.73|0
1640184220000|2021-12-22 14:43:40|5729.44|5729.44|5730.21|5730.21|5730.21|5730.21|5729.44|5729.44|0
1640184230000|2021-12-22 14:43:50|5730.49|5730.49|5731.69|5731.69|5731.69|5731.69|5730.49|5730.49|0
1640184240000|2021-12-22 14:44:00|5732.26|5732.26|5730.78|5730.78|5732.3|5732.3|5730.78|5730.78|0
1640184250000|2021-12-22 14:44:10|5731.28|5731.28|5730.67|5730.67|5731.28|5731.28|5730.47|5730.47|0
1640184260000|2021-12-22 14:44:20|5730.38|5730.38|5730.59|5730.59|5730.59|5730.59|5730.38|5730.38|0
1640184270000|2021-12-22 14:44:30|5730.88|5730.88|5731.62|5731.62|5731.62|5731.62|5730.88|5730.88|0
1640184280000|2021-12-22 14:44:40|5731.83|5731.83|5731.57|5731.57|5731.83|5731.83|5731.57|5731.57|0
1640184290000|2021-12-22 14:44:50|5732.02|5732.02|5730.84|5730.84|5733.25|5733.25|5730.84|5730.84|0
1640184300000|2021-12-22 14:45:00|5729.99|5729.99|5728.77|5728.77|5731.37|5731.37|5728.77|5728.77|0
1640184310000|2021-12-22 14:45:10|5728.31|5728.31|5727.52|5727.52|5728.37|5728.37|5727.23|5727.23|0
1640184320000|2021-12-22 14:45:20|5727.8|5727.8|5725.73|5725.73|5727.8|5727.8|5725.73|5725.73|0
1640184330000|2021-12-22 14:45:30|5725.94|5725.94|5728.99|5728.99|5728.99|5728.99|5725.94|5725.94|0
1640184340000|2021-12-22 14:45:40|5729.56|5729.56|5728.88|5728.88|5729.56|5729.56|5728.88|5728.88|0
1640184350000|2021-12-22 14:45:50|5729.17|5729.17|5729.14|5729.14|5729.38|5729.38|5728.85|5728.85|0
1640184360000|2021-12-22 14:46:00|5728.85|5728.85|5727.69|5727.69|5729.14|5729.14|5727.69|5727.69|0
1640184370000|2021-12-22 14:46:10|5727.66|5727.66|5725.7|5725.7|5727.66|5727.66|5725.46|5725.46|0
1640184380000|2021-12-22 14:46:20|5724.41|5724.41|5722.76|5722.76|5724.41|5724.41|5722.43|5722.43|0
1640184390000|2021-12-22 14:46:30|5722.47|5722.47|5721.24|5721.24|5722.47|5722.47|5721.24|5721.24|0
1640184400000|2021-12-22 14:46:40|5721.74|5721.74|5722.47|5722.47|5722.47|5722.47|5721.74|5721.74|0
1640184410000|2021-12-22 14:46:50|5722.43|5722.43|5723.46|5723.46|5723.46|5723.46|5722.43|5722.43|0
1640184420000|2021-12-22 14:47:00|5723.18|5723.18|5724.27|5724.27|5724.34|5724.34|5722.93|5722.93|0
1640184430000|2021-12-22 14:47:10|5723.56|5723.56|5721.06|5721.06|5723.56|5723.56|5721.06|5721.06|0
1640184440000|2021-12-22 14:47:20|5721.34|5721.34|5723.89|5723.89|5723.89|5723.89|5720.41|5720.41|0
1640184450000|2021-12-22 14:47:30|5723.6|5723.6|5722.55|5722.55|5723.6|5723.6|5721.98|5721.98|0
1640184460000|2021-12-22 14:47:40|5722.26|5722.26|5718.6|5718.6|5722.83|5722.83|5718.6|5718.6|0
1640184470000|2021-12-22 14:47:50|5718.81|5718.81|5720.6|5720.6|5720.6|5720.6|5718.81|5718.81|0
1640184480000|2021-12-22 14:48:00|5720.81|5720.81|5721.31|5721.31|5721.6|5721.6|5720.6|5720.6|0
1640184490000|2021-12-22 14:48:10|5721.1|5721.1|5722.74|5722.74|5723.03|5723.03|5721.1|5721.1|0
1640184500000|2021-12-22 14:48:20|5722.46|5722.46|5719.23|5719.23|5722.46|5722.46|5719.2|5719.2|0
1640184510000|2021-12-22 14:48:30|5718.94|5718.94|5715.96|5715.96|5718.94|5718.94|5715.67|5715.67|0
1640184520000|2021-12-22 14:48:40|5715.39|5715.39|5712.21|5712.21|5715.39|5715.39|5711.93|5711.93|0
1640184530000|2021-12-22 14:48:50|5713.12|5713.12|5711.76|5711.76|5713.36|5713.36|5711.47|5711.47|0
1640184540000|2021-12-22 14:49:00|5712|5712|5709.56|5709.56|5713.21|5713.21|5709.26|5709.26|0
1640184550000|2021-12-22 14:49:10|5709.28|5709.28|5707.06|5707.06|5709.28|5709.28|5706.85|5706.85|0
1640184560000|2021-12-22 14:49:20|5706.78|5706.78|5705.61|5705.61|5706.78|5706.78|5705.61|5705.61|0
1640184570000|2021-12-22 14:49:30|5705.56|5705.56|5705.35|5705.35|5705.56|5705.56|5705.35|5705.35|0
1640184580000|2021-12-22 14:49:40|5705.77|5705.77|5705.77|5705.77|5705.77|5705.77|5705.77|5705.77|0
1640184590000|2021-12-22 14:49:50|5705.29|5705.29|5704.15|5704.15|5705.29|5705.29|5703.87|5703.87|0
1640184600000|2021-12-22 14:50:00|5704.44|5704.44|5703.74|5703.74|5704.65|5704.65|5702.92|5702.92|0
1640184610000|2021-12-22 14:50:10|5703.49|5703.49|5700.61|5700.61|5703.49|5703.49|5700.09|5700.09|0
1640184620000|2021-12-22 14:50:20|5701.1|5701.1|5699.77|5699.77|5701.1|5701.1|5699.77|5699.77|0
1640184630000|2021-12-22 14:50:30|5699.56|5699.56|5697.27|5697.27|5699.56|5699.56|5697.27|5697.27|0
1640184640000|2021-12-22 14:50:40|5697.06|5697.06|5696.96|5696.96|5697.06|5697.06|5696.72|5696.72|0
1640184650000|2021-12-22 14:50:50|5696.48|5696.48|5696.01|5696.01|5696.48|5696.48|5696.01|5696.01|0
1640184660000|2021-12-22 14:51:00|5696.79|5696.79|5698.58|5698.58|5698.58|5698.58|5696.79|5696.79|0
1640184670000|2021-12-22 14:51:10|5699.43|5699.43|5699.43|5699.43|5699.93|5699.93|5699.43|5699.43|0
1640184680000|2021-12-22 14:51:20|5698.68|5698.68|5698.11|5698.11|5698.68|5698.68|5697.87|5697.87|0
1640184690000|2021-12-22 14:51:30|5698.39|5698.39|5698.07|5698.07|5698.39|5698.39|5698.07|5698.07|0
1640184700000|2021-12-22 14:51:40|5698.01|5698.01|5696.35|5696.35|5698.01|5698.01|5696.08|5696.08|0
1640184710000|2021-12-22 14:51:50|5696.06|5696.06|5694.16|5694.16|5696.06|5696.06|5693.4|5693.4|0
1640184720000|2021-12-22 14:52:00|5694.45|5694.45|5695.4|5695.4|5696.18|5696.18|5694.45|5694.45|0
1640184730000|2021-12-22 14:52:10|5696.18|5696.18|5696.62|5696.62|5696.62|5696.62|5695.9|5695.9|0
1640184740000|2021-12-22 14:52:20|5696.83|5696.83|5697.4|5697.4|5697.4|5697.4|5696.83|5696.83|0
1640184750000|2021-12-22 14:52:30|5697.42|5697.42|5698.88|5698.88|5698.88|5698.88|5697.42|5697.42|0
1640184760000|2021-12-22 14:52:40|5698.85|5698.85|5700.24|5700.24|5700.47|5700.47|5698.85|5698.85|0
1640184770000|2021-12-22 14:52:50|5700.53|5700.53|5700.04|5700.04|5702.09|5702.09|5700.04|5700.04|0
1640184780000|2021-12-22 14:53:00|5699.61|5699.61|5699.37|5699.37|5699.61|5699.61|5698.8|5698.8|0
1640184790000|2021-12-22 14:53:10|5699.09|5699.09|5699.83|5699.83|5699.83|5699.83|5699.09|5699.09|0
1640184800000|2021-12-22 14:53:20|5700.04|5700.04|5700.32|5700.32|5700.32|5700.32|5700.04|5700.04|0
1640184810000|2021-12-22 14:53:30|5701.05|5701.05|5703.23|5703.23|5703.76|5703.76|5701.05|5701.05|0
1640184820000|2021-12-22 14:53:40|5702.95|5702.95|5701.52|5701.52|5702.95|5702.95|5701.52|5701.52|0
1640184830000|2021-12-22 14:53:50|5701.23|5701.23|5701.47|5701.47|5701.76|5701.76|5701.23|5701.23|0
1640184840000|2021-12-22 14:54:00|5701.9|5701.9|5702.14|5702.14|5702.42|5702.42|5701.9|5701.9|0
1640184850000|2021-12-22 14:54:10|5701.92|5701.92|5700.48|5700.48|5701.92|5701.92|5700.48|5700.48|0
1640184860000|2021-12-22 14:54:20|5700.19|5700.19|5700.19|5700.19|5700.19|5700.19|5700.19|5700.19|0
1640184870000|2021-12-22 14:54:30|5698.99|5698.99|5699.06|5699.06|5699.06|5699.06|5698.99|5698.99|0
1640184880000|2021-12-22 14:54:40|5699.35|5699.35|5701.83|5701.83|5701.83|5701.83|5699.35|5699.35|0
1640184890000|2021-12-22 14:54:50|5702.07|5702.07|5702.31|5702.31|5702.31|5702.31|5702.07|5702.07|0
1640184900000|2021-12-22 14:55:00|5702.07|5702.07|5702.81|5702.81|5702.81|5702.81|5702.07|5702.07|0
1640184910000|2021-12-22 14:55:10|5702.54|5702.54|5702.9|5702.9|5702.9|5702.9|5702.54|5702.54|0
1640184920000|2021-12-22 14:55:20|5703.19|5703.19|5705.34|5705.34|5705.34|5705.34|5703.19|5703.19|0
1640184930000|2021-12-22 14:55:30|5705.06|5705.06|5703.81|5703.81|5705.06|5705.06|5703.52|5703.52|0
1640184940000|2021-12-22 14:55:40|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|5704.09|0
1640184960000|2021-12-22 14:56:00|5702.93|5702.93|5702.62|5702.62|5702.93|5702.93|5702.33|5702.33|0
1640184970000|2021-12-22 14:56:10|5702.9|5702.9|5704.09|5704.09|5704.38|5704.38|5702.9|5702.9|0
1640184980000|2021-12-22 14:56:20|5703.81|5703.81|5702.4|5702.4|5703.81|5703.81|5701.95|5701.95|0
1640184990000|2021-12-22 14:56:30|5702.16|5702.16|5700.45|5700.45|5702.4|5702.4|5700.23|5700.23|0
1640185000000|2021-12-22 14:56:40|5700.66|5700.66|5702.33|5702.33|5702.33|5702.33|5700.66|5700.66|0
1640185010000|2021-12-22 14:56:50|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|0
1640185020000|2021-12-22 14:57:00|5702.79|5702.79|5703.69|5703.69|5703.69|5703.69|5702.54|5702.54|0
1640185030000|2021-12-22 14:57:10|5704.28|5704.28|5705.16|5705.16|5705.16|5705.16|5704.28|5704.28|0
1640185040000|2021-12-22 14:57:20|5705.38|5705.38|5705.16|5705.16|5706.29|5706.29|5705.16|5705.16|0
1640185050000|2021-12-22 14:57:30|5704.68|5704.68|5704.44|5704.44|5704.96|5704.96|5704.44|5704.44|0
1640185060000|2021-12-22 14:57:40|5704.22|5704.22|5705.22|5705.22|5705.7|5705.7|5703.98|5703.98|0
1640185070000|2021-12-22 14:57:50|5705.23|5705.23|5705.02|5705.02|5705.23|5705.23|5705.02|5705.02|0
1640185080000|2021-12-22 14:58:00|5704.81|5704.81|5705.29|5705.29|5705.5|5705.5|5703.33|5703.33|0
1640185090000|2021-12-22 14:58:10|5705.74|5705.74|5707.5|5707.5|5707.5|5707.5|5705.74|5705.74|0
1640185120000|2021-12-22 14:58:40|5707.79|5707.79|5709.15|5709.15|5709.15|5709.15|5707.79|5707.79|0
1640185130000|2021-12-22 14:58:50|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|5709.21|0
1640185140000|2021-12-22 14:59:00|5710.63|5710.63|5710.77|5710.77|5710.77|5710.77|5710.35|5710.35|0
1640185150000|2021-12-22 14:59:10|5710.76|5710.76|5713.66|5713.66|5713.66|5713.66|5710.76|5710.76|0
1640185160000|2021-12-22 14:59:20|5714.29|5714.29|5712.64|5712.64|5714.29|5714.29|5712.64|5712.64|0
1640185170000|2021-12-22 14:59:30|5712.35|5712.35|5711.57|5711.57|5712.35|5712.35|5711.57|5711.57|0
1640185180000|2021-12-22 14:59:40|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|5712.09|0
1640185190000|2021-12-22 14:59:50|5711.85|5711.85|5712.42|5712.42|5712.42|5712.42|5711.85|5711.85|0
1640185200000|2021-12-22 15:00:00|5713.14|5713.14|5712.86|5712.86|5713.14|5713.14|5712.86|5712.86|0
1640185210000|2021-12-22 15:00:10|5713.28|5713.28|5713.99|5713.99|5713.99|5713.99|5713.28|5713.28|0
1640185220000|2021-12-22 15:00:20|5714.28|5714.28|5716.62|5716.62|5716.62|5716.62|5714.28|5714.28|0
1640185230000|2021-12-22 15:00:30|5717.1|5717.1|5719.36|5719.36|5719.36|5719.36|5717.1|5717.1|0
1640185240000|2021-12-22 15:00:40|5719.4|5719.4|5723.38|5723.38|5723.38|5723.38|5719.4|5719.4|0
1640185250000|2021-12-22 15:00:50|5723.17|5723.17|5719.57|5719.57|5723.17|5723.17|5719.57|5719.57|0
1640185260000|2021-12-22 15:01:00|5719.85|5719.85|5718.04|5718.04|5719.85|5719.85|5718.04|5718.04|0
1640185270000|2021-12-22 15:01:10|5717.76|5717.76|5716.58|5716.58|5717.76|5717.76|5716.34|5716.34|0
1640185280000|2021-12-22 15:01:20|5716.3|5716.3|5715.77|5715.77|5716.3|5716.3|5715.77|5715.77|0
1640185290000|2021-12-22 15:01:30|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|5716.34|0
1640185310000|2021-12-22 15:01:50|5716.91|5716.91|5716.91|5716.91|5716.91|5716.91|5716.91|5716.91|0
1640185320000|2021-12-22 15:02:00|5717.4|5717.4|5717.61|5717.61|5717.61|5717.61|5717.4|5717.4|0
1640185330000|2021-12-22 15:02:10|5718.33|5718.33|5718.62|5718.62|5718.9|5718.9|5718.33|5718.33|0
1640185340000|2021-12-22 15:02:20|5718.59|5718.59|5718.59|5718.59|5718.59|5718.59|5718.59|5718.59|0
1640185350000|2021-12-22 15:02:30|5718.8|5718.8|5719.54|5719.54|5719.54|5719.54|5718.8|5718.8|0
1640185360000|2021-12-22 15:02:40|5719.33|5719.33|5721.83|5721.83|5721.83|5721.83|5719.33|5719.33|0
1640185370000|2021-12-22 15:02:50|5721.86|5721.86|5722.59|5722.59|5722.83|5722.83|5721.86|5721.86|0
1640185380000|2021-12-22 15:03:00|5723.07|5723.07|5723.29|5723.29|5723.29|5723.29|5723.07|5723.07|0
1640185390000|2021-12-22 15:03:10|5724.14|5724.14|5725.12|5725.12|5725.12|5725.12|5724.14|5724.14|0
1640185400000|2021-12-22 15:03:20|5725.15|5725.15|5725.15|5725.15|5725.15|5725.15|5725.15|5725.15|0
1640185410000|2021-12-22 15:03:30|5726.03|5726.03|5728.32|5728.32|5728.32|5728.32|5726.03|5726.03|0
1640185420000|2021-12-22 15:03:40|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|0
1640185430000|2021-12-22 15:03:50|5728.81|5728.81|5729.39|5729.39|5729.39|5729.39|5728.81|5728.81|0
1640185440000|2021-12-22 15:04:00|5730.11|5730.11|5731.03|5731.03|5731.03|5731.03|5730.11|5730.11|0
1640185450000|2021-12-22 15:04:10|5730.79|5730.79|5731.03|5731.03|5731.03|5731.03|5730.79|5730.79|0
1640185460000|2021-12-22 15:04:20|5731.89|5731.89|5733.55|5733.55|5733.55|5733.55|5731.89|5731.89|0
1640185470000|2021-12-22 15:04:30|5733.76|5733.76|5734.75|5734.75|5734.75|5734.75|5733.76|5733.76|0
1640185480000|2021-12-22 15:04:40|5734.54|5734.54|5737.23|5737.23|5737.23|5737.23|5734.54|5734.54|0
1640185490000|2021-12-22 15:04:50|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1640185500000|2021-12-22 15:05:00|5736.38|5736.38|5736.95|5736.95|5736.95|5736.95|5736.38|5736.38|0
1640185510000|2021-12-22 15:05:10|5735.74|5735.74|5735.26|5735.26|5736.02|5736.02|5734.97|5734.97|0
1640185520000|2021-12-22 15:05:20|5734.97|5734.97|5735.54|5735.54|5735.54|5735.54|5734.97|5734.97|0
1640185530000|2021-12-22 15:05:30|5735.78|5735.78|5735.37|5735.37|5736.28|5736.28|5735.37|5735.37|0
1640185540000|2021-12-22 15:05:40|5734.52|5734.52|5734.76|5734.76|5734.76|5734.76|5734.28|5734.28|0
1640185550000|2021-12-22 15:05:50|5734.47|5734.47|5733.85|5733.85|5734.47|5734.47|5733.85|5733.85|0
1640185560000|2021-12-22 15:06:00|5733.13|5733.13|5729.18|5729.18|5733.13|5733.13|5729.18|5729.18|0
1640185570000|2021-12-22 15:06:10|5730.04|5730.04|5728.13|5728.13|5730.76|5730.76|5728.13|5728.13|0
1640185580000|2021-12-22 15:06:20|5727.7|5727.7|5727.99|5727.99|5727.99|5727.99|5727.7|5727.7|0
1640185590000|2021-12-22 15:06:30|5727.42|5727.42|5729.87|5729.87|5729.87|5729.87|5726.64|5726.64|0
1640185600000|2021-12-22 15:06:40|5730.45|5730.45|5729.8|5729.8|5730.87|5730.87|5728.99|5728.99|0
1640185610000|2021-12-22 15:06:50|5730.37|5730.37|5730.61|5730.61|5730.9|5730.9|5730.37|5730.37|0
1640185620000|2021-12-22 15:07:00|5730.09|5730.09|5733.53|5733.53|5733.53|5733.53|5730.09|5730.09|0
1640185630000|2021-12-22 15:07:10|5732.82|5732.82|5731.83|5731.83|5732.82|5732.82|5731.83|5731.83|0
1640185640000|2021-12-22 15:07:20|5731.54|5731.54|5731.35|5731.35|5731.83|5731.83|5731.11|5731.11|0
1640185650000|2021-12-22 15:07:30|5731.06|5731.06|5732.16|5732.16|5732.44|5732.44|5730.78|5730.78|0
1640185660000|2021-12-22 15:07:40|5731.87|5731.87|5734.92|5734.92|5734.92|5734.92|5731.87|5731.87|0
1640185670000|2021-12-22 15:07:50|5734.71|5734.71|5734.42|5734.42|5734.71|5734.71|5734.21|5734.21|0
1640185680000|2021-12-22 15:08:00|5734.71|5734.71|5734.92|5734.92|5734.92|5734.92|5734.71|5734.71|0
1640185690000|2021-12-22 15:08:10|5735.21|5735.21|5735.49|5735.49|5735.99|5735.99|5735.21|5735.21|0
1640185700000|2021-12-22 15:08:20|5735.78|5735.78|5735.99|5735.99|5735.99|5735.99|5735.78|5735.78|0
1640185710000|2021-12-22 15:08:30|5736.44|5736.44|5736.75|5736.75|5737.04|5737.04|5736.44|5736.44|0
1640185720000|2021-12-22 15:08:40|5737.04|5737.04|5737.48|5737.48|5737.48|5737.48|5736.75|5736.75|0
1640185730000|2021-12-22 15:08:50|5737.19|5737.19|5735.14|5735.14|5737.19|5737.19|5735.14|5735.14|0
1640185740000|2021-12-22 15:09:00|5735.35|5735.35|5736.28|5736.28|5736.5|5736.5|5735.35|5735.35|0
1640185750000|2021-12-22 15:09:10|5736|5736|5735.79|5735.79|5736|5736|5735.79|5735.79|0
1640185760000|2021-12-22 15:09:20|5735.5|5735.5|5735.67|5735.67|5735.71|5735.71|5735.5|5735.5|0
1640185770000|2021-12-22 15:09:30|5735.43|5735.43|5735.01|5735.01|5736|5736|5735.01|5735.01|0
1640185780000|2021-12-22 15:09:40|5734.96|5734.96|5735.4|5735.4|5735.4|5735.4|5734.66|5734.66|0
1640185790000|2021-12-22 15:09:50|5735.64|5735.64|5735.64|5735.64|5735.64|5735.64|5735.64|5735.64|0
1640185800000|2021-12-22 15:10:00|5736.06|5736.06|5736.76|5736.76|5736.76|5736.76|5736.06|5736.06|0
1640185810000|2021-12-22 15:10:10|5737.9|5737.9|5737.61|5737.61|5738.47|5738.47|5737.61|5737.61|0
1640185820000|2021-12-22 15:10:20|5737.85|5737.85|5737.64|5737.64|5737.85|5737.85|5737.64|5737.64|0
1640185830000|2021-12-22 15:10:30|5737.88|5737.88|5739.19|5739.19|5739.19|5739.19|5737.88|5737.88|0
1640185840000|2021-12-22 15:10:40|5739.17|5739.17|5742.1|5742.1|5742.1|5742.1|5739.17|5739.17|0
1640185850000|2021-12-22 15:10:50|5742.52|5742.52|5742.77|5742.77|5742.77|5742.77|5742.24|5742.24|0
1640185860000|2021-12-22 15:11:00|5742.81|5742.81|5743.38|5743.38|5743.79|5743.79|5742.81|5742.81|0
1640185870000|2021-12-22 15:11:10|5743.17|5743.17|5743.38|5743.38|5743.38|5743.38|5743.17|5743.17|0
1640185880000|2021-12-22 15:11:20|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1640185890000|2021-12-22 15:11:30|5742.39|5742.39|5742.18|5742.18|5742.81|5742.81|5742.18|5742.18|0
1640185900000|2021-12-22 15:11:40|5742.46|5742.46|5741.39|5741.39|5742.46|5742.46|5741.39|5741.39|0
1640185910000|2021-12-22 15:11:50|5740.22|5740.22|5739.62|5739.62|5740.22|5740.22|5739.41|5739.41|0
1640185920000|2021-12-22 15:12:00|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1640185930000|2021-12-22 15:12:10|5739.41|5739.41|5739.07|5739.07|5739.41|5739.41|5738.91|5738.91|0
1640185940000|2021-12-22 15:12:20|5739.32|5739.32|5741.08|5741.08|5741.08|5741.08|5739.32|5739.32|0
1640185950000|2021-12-22 15:12:30|5741.36|5741.36|5742.31|5742.31|5742.31|5742.31|5741.36|5741.36|0
1640185960000|2021-12-22 15:12:40|5742.6|5742.6|5744.21|5744.21|5744.21|5744.21|5742.6|5742.6|0
1640185970000|2021-12-22 15:12:50|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|5744.23|0
1640185990000|2021-12-22 15:13:10|5744.5|5744.5|5744.28|5744.28|5744.5|5744.5|5744|5744|0
1640186010000|2021-12-22 15:13:30|5744.36|5744.36|5743.83|5743.83|5744.36|5744.36|5743.83|5743.83|0
1640186020000|2021-12-22 15:13:40|5743.93|5743.93|5744.87|5744.87|5744.87|5744.87|5743.93|5743.93|0
1640186030000|2021-12-22 15:13:50|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|0
1640186040000|2021-12-22 15:14:00|5745.31|5745.31|5745.02|5745.02|5745.31|5745.31|5745.02|5745.02|0
1640186050000|2021-12-22 15:14:10|5744.81|5744.81|5744.31|5744.31|5744.81|5744.81|5744.31|5744.31|0
1640186070000|2021-12-22 15:14:30|5744.03|5744.03|5741.55|5741.55|5744.03|5744.03|5741.55|5741.55|0
1640186080000|2021-12-22 15:14:40|5741.33|5741.33|5741.62|5741.62|5741.62|5741.62|5741.05|5741.05|0
1640186100000|2021-12-22 15:15:00|5741.86|5741.86|5741.36|5741.36|5741.86|5741.86|5741.08|5741.08|0
1640186110000|2021-12-22 15:15:10|5741.41|5741.41|5741.69|5741.69|5741.69|5741.69|5741.41|5741.41|0
1640186120000|2021-12-22 15:15:20|5741.93|5741.93|5741.41|5741.41|5742.17|5742.17|5741.41|5741.41|0
1640186130000|2021-12-22 15:15:30|5742.14|5742.14|5741.62|5741.62|5742.14|5742.14|5741.62|5741.62|0
1640186140000|2021-12-22 15:15:40|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|0
1640186150000|2021-12-22 15:15:50|5742.88|5742.88|5741.15|5741.15|5742.88|5742.88|5740.91|5740.91|0
1640186160000|2021-12-22 15:16:00|5741.72|5741.72|5742.29|5742.29|5742.29|5742.29|5741.72|5741.72|0
1640186170000|2021-12-22 15:16:10|5743.41|5743.41|5743.41|5743.41|5743.93|5743.93|5742.88|5742.88|0
1640186180000|2021-12-22 15:16:20|5743.17|5743.17|5741.69|5741.69|5743.17|5743.17|5741.69|5741.69|0
1640186190000|2021-12-22 15:16:30|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|5741.93|0
1640186210000|2021-12-22 15:16:50|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|0
1640186220000|2021-12-22 15:17:00|5742.14|5742.14|5743.44|5743.44|5743.44|5743.44|5742.14|5742.14|0
1640186230000|2021-12-22 15:17:10|5742.95|5742.95|5742.67|5742.67|5742.95|5742.95|5742.67|5742.67|0
1640186240000|2021-12-22 15:17:20|5742.95|5742.95|5743.69|5743.69|5743.69|5743.69|5742.95|5742.95|0
1640186250000|2021-12-22 15:17:30|5744.39|5744.39|5744.97|5744.97|5746.12|5746.12|5744.39|5744.39|0
1640186260000|2021-12-22 15:17:40|5744.4|5744.4|5744.19|5744.19|5744.4|5744.4|5744.19|5744.19|0
1640186270000|2021-12-22 15:17:50|5744.43|5744.43|5743.91|5743.91|5744.43|5744.43|5743.91|5743.91|0
1640186280000|2021-12-22 15:18:00|5743.69|5743.69|5744.26|5744.26|5744.74|5744.74|5743.69|5743.69|0
1640186290000|2021-12-22 15:18:10|5744.48|5744.48|5743.69|5743.69|5744.48|5744.48|5742.4|5742.4|0
1640186300000|2021-12-22 15:18:20|5743.91|5743.91|5744.4|5744.4|5744.4|5744.4|5743.91|5743.91|0
1640186310000|2021-12-22 15:18:30|5744.12|5744.12|5744.1|5744.1|5744.81|5744.81|5744.1|5744.1|0
1640186320000|2021-12-22 15:18:40|5743.62|5743.62|5743.55|5743.55|5743.83|5743.83|5742.81|5742.81|0
1640186330000|2021-12-22 15:18:50|5743.83|5743.83|5744.24|5744.24|5745.31|5745.31|5743.83|5743.83|0
1640186340000|2021-12-22 15:19:00|5744.48|5744.48|5744.33|5744.33|5745.05|5745.05|5744.12|5744.12|0
1640186350000|2021-12-22 15:19:10|5744.12|5744.12|5744.4|5744.4|5744.4|5744.4|5744.12|5744.12|0
1640186360000|2021-12-22 15:19:20|5744.12|5744.12|5743.86|5743.86|5744.12|5744.12|5743.62|5743.62|0
1640186370000|2021-12-22 15:19:30|5744.53|5744.53|5746.43|5746.43|5746.91|5746.91|5744.53|5744.53|0
1640186380000|2021-12-22 15:19:40|5747.36|5747.36|5748.1|5748.1|5748.1|5748.1|5747.36|5747.36|0
1640186390000|2021-12-22 15:19:50|5747.89|5747.89|5747.17|5747.17|5747.89|5747.89|5747.17|5747.17|0
1640186400000|2021-12-22 15:20:00|5746.95|5746.95|5747.31|5747.31|5747.31|5747.31|5746.62|5746.62|0
1640186410000|2021-12-22 15:20:10|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|0
1640186420000|2021-12-22 15:20:20|5747.04|5747.04|5746.62|5746.62|5747.04|5747.04|5746.62|5746.62|0
1640186430000|2021-12-22 15:20:30|5746.83|5746.83|5747.04|5747.04|5747.04|5747.04|5746.83|5746.83|0
1640186440000|2021-12-22 15:20:40|5747.33|5747.33|5748.58|5748.58|5748.58|5748.58|5747.33|5747.33|0
1640186450000|2021-12-22 15:20:50|5748.37|5748.37|5748.58|5748.58|5748.58|5748.58|5748.37|5748.37|0
1640186460000|2021-12-22 15:21:00|5748.15|5748.15|5744.46|5744.46|5748.15|5748.15|5743.89|5743.89|0
1640186470000|2021-12-22 15:21:10|5744.17|5744.17|5744.81|5744.81|5744.81|5744.81|5743.9|5743.9|0
1640186480000|2021-12-22 15:21:20|5745.05|5745.05|5746.05|5746.05|5746.05|5746.05|5745.05|5745.05|0
1640186490000|2021-12-22 15:21:30|5746|5746|5745.6|5745.6|5746.31|5746.31|5745.6|5745.6|0
1640186500000|2021-12-22 15:21:40|5745.1|5745.1|5745.1|5745.1|5745.1|5745.1|5745.1|5745.1|0
1640186510000|2021-12-22 15:21:50|5745.13|5745.13|5745.39|5745.39|5745.63|5745.63|5745.13|5745.13|0
1640186520000|2021-12-22 15:22:00|5745.18|5745.18|5743.87|5743.87|5745.18|5745.18|5743.87|5743.87|0
1640186530000|2021-12-22 15:22:10|5743.3|5743.3|5743.89|5743.89|5743.89|5743.89|5742.58|5742.58|0
1640186540000|2021-12-22 15:22:20|5744.1|5744.1|5745.74|5745.74|5745.74|5745.74|5744.1|5744.1|0
1640186550000|2021-12-22 15:22:30|5745.77|5745.77|5746.58|5746.58|5746.58|5746.58|5745.77|5745.77|0
1640186560000|2021-12-22 15:22:40|5746.82|5746.82|5747.77|5747.77|5747.77|5747.77|5746.82|5746.82|0
1640186570000|2021-12-22 15:22:50|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|0
1640186580000|2021-12-22 15:23:00|5747.35|5747.35|5746.57|5746.57|5747.35|5747.35|5746.57|5746.57|0
1640186590000|2021-12-22 15:23:10|5747.14|5747.14|5746.31|5746.31|5747.16|5747.16|5746.31|5746.31|0
1640186600000|2021-12-22 15:23:20|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|5744.85|0
1640186610000|2021-12-22 15:23:30|5745.06|5745.06|5745.63|5745.63|5745.63|5745.63|5745.06|5745.06|0
1640186620000|2021-12-22 15:23:40|5746.11|5746.11|5746.61|5746.61|5746.61|5746.61|5746.11|5746.11|0
1640186630000|2021-12-22 15:23:50|5746.64|5746.64|5747.13|5747.13|5747.13|5747.13|5746.64|5746.64|0
1640186650000|2021-12-22 15:24:10|5746.85|5746.85|5745.71|5745.71|5746.85|5746.85|5745.71|5745.71|0
1640186660000|2021-12-22 15:24:20|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|5745.28|0
1640186680000|2021-12-22 15:24:40|5745.07|5745.07|5745.85|5745.85|5745.85|5745.85|5745.07|5745.07|0
1640186700000|2021-12-22 15:25:00|5745.43|5745.43|5741.5|5741.5|5745.43|5745.43|5741.5|5741.5|0
1640186710000|2021-12-22 15:25:10|5741.53|5741.53|5741.83|5741.83|5742.07|5742.07|5741.53|5741.53|0
1640186720000|2021-12-22 15:25:20|5741.54|5741.54|5742.33|5742.33|5742.33|5742.33|5741.54|5741.54|0
1640186730000|2021-12-22 15:25:30|5742.11|5742.11|5742.81|5742.81|5743.02|5743.02|5742.11|5742.11|0
1640186740000|2021-12-22 15:25:40|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1640186750000|2021-12-22 15:25:50|5741.52|5741.52|5741.59|5741.59|5741.59|5741.59|5741.3|5741.3|0
1640186760000|2021-12-22 15:26:00|5741.09|5741.09|5741.38|5741.38|5741.38|5741.38|5741.09|5741.09|0
1640186770000|2021-12-22 15:26:10|5741.66|5741.66|5742.57|5742.57|5742.57|5742.57|5741.66|5741.66|0
1640186780000|2021-12-22 15:26:20|5742.78|5742.78|5743.32|5743.32|5743.32|5743.32|5742.78|5742.78|0
1640186790000|2021-12-22 15:26:30|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|0
1640186800000|2021-12-22 15:26:40|5744.25|5744.25|5745.04|5745.04|5745.04|5745.04|5744.25|5744.25|0
1640186810000|2021-12-22 15:26:50|5745.32|5745.32|5746.06|5746.06|5746.06|5746.06|5745.32|5745.32|0
1640186820000|2021-12-22 15:27:00|5746.09|5746.09|5745.81|5745.81|5746.1|5746.1|5745.81|5745.81|0
1640186830000|2021-12-22 15:27:10|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|5746.1|0
1640186840000|2021-12-22 15:27:20|5745.81|5745.81|5745.36|5745.36|5745.81|5745.81|5745.12|5745.12|0
1640186850000|2021-12-22 15:27:30|5745.57|5745.57|5746.03|5746.03|5746.1|5746.1|5745.57|5745.57|0
1640186860000|2021-12-22 15:27:40|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|5745.81|0
1640186870000|2021-12-22 15:27:50|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|0
1640186880000|2021-12-22 15:28:00|5745.4|5745.4|5745.16|5745.16|5745.4|5745.4|5745.16|5745.16|0
1640186900000|2021-12-22 15:28:20|5744.88|5744.88|5745.16|5745.16|5745.16|5745.16|5744.88|5744.88|0
1640186910000|2021-12-22 15:28:30|5745.38|5745.38|5746.11|5746.11|5746.11|5746.11|5745.38|5745.38|0
1640186920000|2021-12-22 15:28:40|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|0
1640186930000|2021-12-22 15:28:50|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|5746.81|0
1640186940000|2021-12-22 15:29:00|5747.38|5747.38|5746.85|5746.85|5747.38|5747.38|5746.85|5746.85|0
1640186950000|2021-12-22 15:29:10|5747.35|5747.35|5748.42|5748.42|5748.42|5748.42|5747.35|5747.35|0
1640186970000|2021-12-22 15:29:30|5748.66|5748.66|5747.11|5747.11|5748.66|5748.66|5747.11|5747.11|0
1640186980000|2021-12-22 15:29:40|5747.39|5747.39|5747.11|5747.11|5747.39|5747.39|5747.11|5747.11|0
1640186990000|2021-12-22 15:29:50|5747.39|5747.39|5746.98|5746.98|5747.48|5747.48|5746.98|5746.98|0
1640187000000|2021-12-22 15:30:00|5747.19|5747.19|5746.18|5746.18|5747.19|5747.19|5745.21|5745.21|0
1640187010000|2021-12-22 15:30:10|5745.94|5745.94|5744.25|5744.25|5745.94|5745.94|5744.25|5744.25|0
1640187020000|2021-12-22 15:30:20|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|0
1640187030000|2021-12-22 15:30:30|5744.54|5744.54|5744.04|5744.04|5744.54|5744.54|5743.76|5743.76|0
1640187040000|2021-12-22 15:30:40|5744.33|5744.33|5743.99|5743.99|5744.33|5744.33|5743.99|5743.99|0
1640187050000|2021-12-22 15:30:50|5744.56|5744.56|5746.46|5746.46|5746.46|5746.46|5744.56|5744.56|0
1640187060000|2021-12-22 15:31:00|5745.96|5745.96|5744.32|5744.32|5745.96|5745.96|5744.32|5744.32|0
1640187070000|2021-12-22 15:31:10|5744.1|5744.1|5745.44|5745.44|5745.44|5745.44|5744.1|5744.1|0
1640187080000|2021-12-22 15:31:20|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|0
1640187100000|2021-12-22 15:31:40|5745.67|5745.67|5745.17|5745.17|5745.67|5745.67|5745.17|5745.17|0
1640187120000|2021-12-22 15:32:00|5744.19|5744.19|5743.28|5743.28|5744.19|5744.19|5743.28|5743.28|0
1640187130000|2021-12-22 15:32:10|5743.57|5743.57|5743.14|5743.14|5743.57|5743.57|5743.14|5743.14|0
1640187140000|2021-12-22 15:32:20|5742.86|5742.86|5740.73|5740.73|5742.86|5742.86|5740.73|5740.73|0
1640187150000|2021-12-22 15:32:30|5740.45|5740.45|5740.45|5740.45|5740.45|5740.45|5740.16|5740.16|0
1640187160000|2021-12-22 15:32:40|5740.42|5740.42|5740.57|5740.57|5740.57|5740.57|5740.12|5740.12|0
1640187170000|2021-12-22 15:32:50|5741.35|5741.35|5742.77|5742.77|5742.77|5742.77|5741.35|5741.35|0
1640187180000|2021-12-22 15:33:00|5742.55|5742.55|5743.12|5743.12|5743.12|5743.12|5742.55|5742.55|0
1640187200000|2021-12-22 15:33:20|5743.34|5743.34|5743.91|5743.91|5743.91|5743.91|5743.34|5743.34|0
1640187210000|2021-12-22 15:33:30|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|5744.19|0
1640187220000|2021-12-22 15:33:40|5744.62|5744.62|5744.62|5744.62|5744.62|5744.62|5744.33|5744.33|0
1640187230000|2021-12-22 15:33:50|5744.9|5744.9|5745.86|5745.86|5745.86|5745.86|5744.9|5744.9|0
1640187240000|2021-12-22 15:34:00|5746.15|5746.15|5746.15|5746.15|5746.15|5746.15|5746.15|5746.15|0
1640187250000|2021-12-22 15:34:10|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1640187270000|2021-12-22 15:34:30|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|5746.92|0
1640187280000|2021-12-22 15:34:40|5747.2|5747.2|5746.89|5746.89|5747.2|5747.2|5746.89|5746.89|0
1640187290000|2021-12-22 15:34:50|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|5745.05|5745.05|0
1640187300000|2021-12-22 15:35:00|5746.83|5746.83|5746.08|5746.08|5747.55|5747.55|5746.08|5746.08|0
1640187310000|2021-12-22 15:35:10|5745.79|5745.79|5745.05|5745.05|5745.79|5745.79|5745.05|5745.05|0
1640187320000|2021-12-22 15:35:20|5744.63|5744.63|5745.37|5745.37|5745.37|5745.37|5744.6|5744.6|0
1640187330000|2021-12-22 15:35:30|5745.65|5745.65|5746.77|5746.77|5746.77|5746.77|5745.65|5745.65|0
1640187340000|2021-12-22 15:35:40|5746.98|5746.98|5747.21|5747.21|5747.99|5747.99|5746.98|5746.98|0
1640187350000|2021-12-22 15:35:50|5747.49|5747.49|5747.7|5747.7|5747.7|5747.7|5747.49|5747.49|0
1640187360000|2021-12-22 15:36:00|5747.99|5747.99|5749.23|5749.23|5749.23|5749.23|5747.99|5747.99|0
1640187370000|2021-12-22 15:36:10|5749.47|5749.47|5749.47|5749.47|5749.47|5749.47|5748.9|5748.9|0
1640187380000|2021-12-22 15:36:20|5749.81|5749.81|5750.31|5750.31|5750.52|5750.52|5749.81|5749.81|0
1640187390000|2021-12-22 15:36:30|5751.48|5751.48|5752.05|5752.05|5752.26|5752.26|5751.48|5751.48|0
1640187400000|2021-12-22 15:36:40|5752.29|5752.29|5752.58|5752.58|5752.58|5752.58|5752.29|5752.29|0
1640187410000|2021-12-22 15:36:50|5752.79|5752.79|5755.13|5755.13|5755.61|5755.61|5752.79|5752.79|0
1640187420000|2021-12-22 15:37:00|5755.16|5755.16|5755.58|5755.58|5756.04|5756.04|5754.88|5754.88|0
1640187430000|2021-12-22 15:37:10|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|0
1640187440000|2021-12-22 15:37:20|5755.37|5755.37|5756.84|5756.84|5756.84|5756.84|5755.16|5755.16|0
1640187450000|2021-12-22 15:37:30|5756.86|5756.86|5758.21|5758.21|5758.21|5758.21|5756.86|5756.86|0
1640187460000|2021-12-22 15:37:40|5758.95|5758.95|5758.38|5758.38|5759.45|5759.45|5758.38|5758.38|0
1640187470000|2021-12-22 15:37:50|5758.14|5758.14|5759.28|5759.28|5759.28|5759.28|5758.14|5758.14|0
1640187480000|2021-12-22 15:38:00|5759.7|5759.7|5758.99|5758.99|5760.19|5760.19|5758.99|5758.99|0
1640187490000|2021-12-22 15:38:10|5759.23|5759.23|5759.45|5759.45|5759.45|5759.45|5758.99|5758.99|0
1640187500000|2021-12-22 15:38:20|5759.16|5759.16|5759.16|5759.16|5759.16|5759.16|5759.16|5759.16|0
1640187510000|2021-12-22 15:38:30|5759.45|5759.45|5759.16|5759.16|5759.45|5759.45|5759.16|5759.16|0
1640187520000|2021-12-22 15:38:40|5758.92|5758.92|5757.94|5757.94|5758.92|5758.92|5757.66|5757.66|0
1640187530000|2021-12-22 15:38:50|5757.7|5757.7|5757.66|5757.66|5757.7|5757.7|5757.42|5757.42|0
1640187540000|2021-12-22 15:39:00|5758.23|5758.23|5757.73|5757.73|5758.23|5758.23|5757.73|5757.73|0
1640187550000|2021-12-22 15:39:10|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|0
1640187560000|2021-12-22 15:39:20|5758.54|5758.54|5759.8|5759.8|5759.8|5759.8|5758.54|5758.54|0
1640187570000|2021-12-22 15:39:30|5760.02|5760.02|5760.02|5760.02|5760.97|5760.97|5760.02|5760.02|0
1640187580000|2021-12-22 15:39:40|5759.73|5759.73|5759.78|5759.78|5760.02|5760.02|5759.73|5759.73|0
1640187590000|2021-12-22 15:39:50|5760.47|5760.47|5759.69|5759.69|5761.04|5761.04|5759.69|5759.69|0
1640187600000|2021-12-22 15:40:00|5759.45|5759.45|5759|5759|5759.45|5759.45|5758.43|5758.43|0
1640187610000|2021-12-22 15:40:10|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|0
1640187620000|2021-12-22 15:40:20|5759.42|5759.42|5760.4|5760.4|5760.4|5760.4|5759.42|5759.42|0
1640187630000|2021-12-22 15:40:30|5761.35|5761.35|5761.64|5761.64|5761.85|5761.85|5761.14|5761.14|0
1640187640000|2021-12-22 15:40:40|5761.92|5761.92|5761.71|5761.71|5761.92|5761.92|5761.71|5761.71|0
1640187650000|2021-12-22 15:40:50|5761.42|5761.42|5761.8|5761.8|5762.09|5762.09|5761.14|5761.14|0
1640187660000|2021-12-22 15:41:00|5761.52|5761.52|5760.39|5760.39|5761.52|5761.52|5760.39|5760.39|0
1640187670000|2021-12-22 15:41:10|5760.35|5760.35|5760.06|5760.06|5760.35|5760.35|5760.06|5760.06|0
1640187680000|2021-12-22 15:41:20|5759.53|5759.53|5758.5|5758.5|5759.53|5759.53|5758.5|5758.5|0
1640187690000|2021-12-22 15:41:30|5758.71|5758.71|5758.43|5758.43|5758.99|5758.99|5758.43|5758.43|0
1640187700000|2021-12-22 15:41:40|5758.72|5758.72|5758.72|5758.72|5758.72|5758.72|5758.72|5758.72|0
1640187710000|2021-12-22 15:41:50|5758.43|5758.43|5757.51|5757.51|5758.43|5758.43|5757.51|5757.51|0
1640187720000|2021-12-22 15:42:00|5757.72|5757.72|5756.23|5756.23|5757.72|5757.72|5755.99|5755.99|0
1640187730000|2021-12-22 15:42:10|5756.52|5756.52|5756.52|5756.52|5756.76|5756.76|5756.52|5756.52|0
1640187740000|2021-12-22 15:42:20|5756.09|5756.09|5755.05|5755.05|5756.09|5756.09|5755.05|5755.05|0
1640187750000|2021-12-22 15:42:30|5755.26|5755.26|5754.6|5754.6|5755.26|5755.26|5754.6|5754.6|0
1640187760000|2021-12-22 15:42:40|5754.88|5754.88|5755.41|5755.41|5755.62|5755.62|5754.88|5754.88|0
1640187770000|2021-12-22 15:42:50|5755.4|5755.4|5754.51|5754.51|5755.4|5755.4|5754.51|5754.51|0
1640187780000|2021-12-22 15:43:00|5754.09|5754.09|5753.89|5753.89|5754.09|5754.09|5753.89|5753.89|0
1640187790000|2021-12-22 15:43:10|5753.61|5753.61|5753.31|5753.31|5753.61|5753.61|5753.07|5753.07|0
1640187800000|2021-12-22 15:43:20|5753.07|5753.07|5753.42|5753.42|5753.42|5753.42|5752.85|5752.85|0
1640187810000|2021-12-22 15:43:30|5753.63|5753.63|5754.01|5754.01|5754.01|5754.01|5753.31|5753.31|0
1640187820000|2021-12-22 15:43:40|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|5754.29|0
1640187830000|2021-12-22 15:43:50|5754.01|5754.01|5755.53|5755.53|5755.77|5755.77|5754.01|5754.01|0
1640187840000|2021-12-22 15:44:00|5755.1|5755.1|5754.86|5754.86|5755.1|5755.1|5754.86|5754.86|0
1640187850000|2021-12-22 15:44:10|5754.58|5754.58|5754.55|5754.55|5754.58|5754.58|5754.55|5754.55|0
1640187860000|2021-12-22 15:44:20|5754.34|5754.34|5753.41|5753.41|5754.34|5754.34|5753.11|5753.11|0
1640187870000|2021-12-22 15:44:30|5753.65|5753.65|5753.73|5753.73|5753.94|5753.94|5753.65|5753.65|0
1640187880000|2021-12-22 15:44:40|5753.44|5753.44|5753.16|5753.16|5753.44|5753.44|5753.16|5753.16|0
1640187890000|2021-12-22 15:44:50|5753.17|5753.17|5753.07|5753.07|5753.17|5753.17|5752.89|5752.89|0
1640187900000|2021-12-22 15:45:00|5753.36|5753.36|5753.92|5753.92|5754.12|5754.12|5753.36|5753.36|0
1640187910000|2021-12-22 15:45:10|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|5753.44|0
1640187920000|2021-12-22 15:45:20|5753.94|5753.94|5755.4|5755.4|5755.4|5755.4|5753.94|5753.94|0
1640187940000|2021-12-22 15:45:40|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|0
1640187950000|2021-12-22 15:45:50|5755.4|5755.4|5756.87|5756.87|5756.87|5756.87|5755.4|5755.4|0
1640187960000|2021-12-22 15:46:00|5756.63|5756.63|5755.85|5755.85|5756.63|5756.63|5755.43|5755.43|0
1640187970000|2021-12-22 15:46:10|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|0
1640187980000|2021-12-22 15:46:20|5756.14|5756.14|5755.64|5755.64|5756.14|5756.14|5755.64|5755.64|0
1640187990000|2021-12-22 15:46:30|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|5755.4|0
1640188000000|2021-12-22 15:46:40|5755.16|5755.16|5755.44|5755.44|5755.44|5755.44|5755.16|5755.16|0
1640188010000|2021-12-22 15:46:50|5755.65|5755.65|5756.95|5756.95|5756.95|5756.95|5755.65|5755.65|0
1640188020000|2021-12-22 15:47:00|5757.37|5757.37|5758.14|5758.14|5758.14|5758.14|5757.37|5757.37|0
1640188030000|2021-12-22 15:47:10|5758.38|5758.38|5758.31|5758.31|5758.59|5758.59|5758.31|5758.31|0
1640188050000|2021-12-22 15:47:30|5758.09|5758.09|5756.27|5756.27|5758.09|5758.09|5756.27|5756.27|0
1640188060000|2021-12-22 15:47:40|5756.22|5756.22|5756.75|5756.75|5756.99|5756.99|5756.22|5756.22|0
1640188070000|2021-12-22 15:47:50|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5756.82|5756.82|0
1640188080000|2021-12-22 15:48:00|5757.25|5757.25|5757.73|5757.73|5757.73|5757.73|5757.25|5757.25|0
1640188090000|2021-12-22 15:48:10|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|0
1640188110000|2021-12-22 15:48:30|5757.77|5757.77|5757.49|5757.49|5757.77|5757.77|5757.49|5757.49|0
1640188120000|2021-12-22 15:48:40|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|5757.25|0
1640188130000|2021-12-22 15:48:50|5756.96|5756.96|5757.49|5757.49|5757.49|5757.49|5756.75|5756.75|0
1640188140000|2021-12-22 15:49:00|5757.25|5757.25|5757.27|5757.27|5757.27|5757.27|5757.03|5757.03|0
1640188150000|2021-12-22 15:49:10|5757.03|5757.03|5757.29|5757.29|5757.29|5757.29|5757.03|5757.03|0
1640188160000|2021-12-22 15:49:20|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|0
1640188170000|2021-12-22 15:49:30|5757.22|5757.22|5757.67|5757.67|5757.67|5757.67|5757.22|5757.22|0
1640188180000|2021-12-22 15:49:40|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|0
1640188190000|2021-12-22 15:49:50|5758.98|5758.98|5759.19|5759.19|5759.19|5759.19|5758.98|5758.98|0
1640188200000|2021-12-22 15:50:00|5759.67|5759.67|5759.67|5759.67|5759.67|5759.67|5759.67|5759.67|0
1640188220000|2021-12-22 15:50:20|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|0
1640188230000|2021-12-22 15:50:30|5760.88|5760.88|5760.67|5760.67|5760.88|5760.88|5760.67|5760.67|0
1640188240000|2021-12-22 15:50:40|5760.43|5760.43|5760|5760|5760.43|5760.43|5760|5760|0
1640188250000|2021-12-22 15:50:50|5760.5|5760.5|5760.5|5760.5|5760.5|5760.5|5760.5|5760.5|0
1640188260000|2021-12-22 15:51:00|5760.22|5760.22|5759.82|5759.82|5760.5|5760.5|5759.82|5759.82|0
1640188270000|2021-12-22 15:51:10|5759.54|5759.54|5759.25|5759.25|5759.82|5759.82|5759.25|5759.25|0
1640188280000|2021-12-22 15:51:20|5758.97|5758.97|5758.68|5758.68|5758.97|5758.97|5758.68|5758.68|0
1640188290000|2021-12-22 15:51:30|5758.47|5758.47|5758.23|5758.23|5758.47|5758.47|5758.23|5758.23|0
1640188300000|2021-12-22 15:51:40|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|5757.94|0
1640188310000|2021-12-22 15:51:50|5757.73|5757.73|5757.2|5757.2|5757.73|5757.73|5756.96|5756.96|0
1640188330000|2021-12-22 15:52:10|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|5757.42|0
1640188350000|2021-12-22 15:52:30|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|5757.7|0
1640188360000|2021-12-22 15:52:40|5757.49|5757.49|5757.49|5757.49|5757.49|5757.49|5757.2|5757.2|0
1640188370000|2021-12-22 15:52:50|5757.97|5757.97|5757.73|5757.73|5757.97|5757.97|5757.73|5757.73|0
1640188380000|2021-12-22 15:53:00|5757.45|5757.45|5757.49|5757.49|5757.73|5757.73|5757.45|5757.45|0
1640188390000|2021-12-22 15:53:10|5757.2|5757.2|5758.23|5758.23|5758.23|5758.23|5757.2|5757.2|0
1640188400000|2021-12-22 15:53:20|5757.94|5757.94|5758.43|5758.43|5758.43|5758.43|5757.4|5757.4|0
1640188410000|2021-12-22 15:53:30|5758.14|5758.14|5757.4|5757.4|5758.14|5758.14|5757.4|5757.4|0
1640188420000|2021-12-22 15:53:40|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|0
1640188430000|2021-12-22 15:53:50|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|5757.62|0
1640188440000|2021-12-22 15:54:00|5757.33|5757.33|5757.33|5757.33|5757.33|5757.33|5757.33|5757.33|0
1640188450000|2021-12-22 15:54:10|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5756.83|5756.83|0
1640188480000|2021-12-22 15:54:40|5756.83|5756.83|5757.12|5757.12|5757.12|5757.12|5756.35|5756.35|0
1640188490000|2021-12-22 15:54:50|5756.64|5756.64|5757.4|5757.4|5757.4|5757.4|5756.64|5756.64|0
1640188500000|2021-12-22 15:55:00|5757.62|5757.62|5757.33|5757.33|5757.9|5757.9|5757.33|5757.33|0
1640188510000|2021-12-22 15:55:10|5757.62|5757.62|5755.19|5755.19|5757.62|5757.62|5755.19|5755.19|0
1640188520000|2021-12-22 15:55:20|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|0
1640188530000|2021-12-22 15:55:30|5754.62|5754.62|5753.95|5753.95|5754.9|5754.9|5753.95|5753.95|0
1640188540000|2021-12-22 15:55:40|5753.38|5753.38|5753.47|5753.47|5753.47|5753.47|5752.9|5752.9|0
1640188550000|2021-12-22 15:55:50|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|5753.26|0
1640188560000|2021-12-22 15:56:00|5753.54|5753.54|5753.54|5753.54|5753.83|5753.83|5753.54|5753.54|0
1640188570000|2021-12-22 15:56:10|5753.56|5753.56|5753.8|5753.8|5753.8|5753.8|5753.56|5753.56|0
1640188580000|2021-12-22 15:56:20|5754.09|5754.09|5753.85|5753.85|5754.37|5754.37|5753.85|5753.85|0
1640188590000|2021-12-22 15:56:30|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1640188610000|2021-12-22 15:56:50|5753.85|5753.85|5753.76|5753.76|5753.85|5753.85|5753.76|5753.76|0
1640188620000|2021-12-22 15:57:00|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|5753.72|0
1640188630000|2021-12-22 15:57:10|5753.93|5753.93|5754.16|5754.16|5754.69|5754.69|5753.93|5753.93|0
1640188640000|2021-12-22 15:57:20|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1640188650000|2021-12-22 15:57:30|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|0
1640188660000|2021-12-22 15:57:40|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1640188680000|2021-12-22 15:58:00|5753.51|5753.51|5752.61|5752.61|5753.51|5753.51|5752.61|5752.61|0
1640188690000|2021-12-22 15:58:10|5752.32|5752.32|5752.78|5752.78|5752.78|5752.78|5752.32|5752.32|0
1640188700000|2021-12-22 15:58:20|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|5752.54|0
1640188710000|2021-12-22 15:58:30|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|5752.25|0
1640188720000|2021-12-22 15:58:40|5751.83|5751.83|5750.95|5750.95|5751.83|5751.83|5750.95|5750.95|0
1640188730000|2021-12-22 15:58:50|5751.24|5751.24|5750.09|5750.09|5751.24|5751.24|5750.09|5750.09|0
1640188740000|2021-12-22 15:59:00|5749.85|5749.85|5749.85|5749.85|5750.13|5750.13|5749.85|5749.85|0
1640188750000|2021-12-22 15:59:10|5749.88|5749.88|5749.94|5749.94|5749.94|5749.94|5748.99|5748.99|0
1640188760000|2021-12-22 15:59:20|5749.65|5749.65|5749.41|5749.41|5749.65|5749.65|5749.41|5749.41|0
1640188770000|2021-12-22 15:59:30|5749.98|5749.98|5750.46|5750.46|5750.46|5750.46|5749.98|5749.98|0
1640188780000|2021-12-22 15:59:40|5750.68|5750.68|5751.17|5751.17|5751.17|5751.17|5750.68|5750.68|0
1640188790000|2021-12-22 15:59:50|5750.96|5750.96|5751.44|5751.44|5751.68|5751.68|5750.96|5750.96|0
1640188800000|2021-12-22 16:00:00|5751.87|5751.87|5752.11|5752.11|5752.39|5752.39|5751.87|5751.87|0
1640188810000|2021-12-22 16:00:10|5751.82|5751.82|5752.39|5752.39|5752.39|5752.39|5751.82|5751.82|0
1640188820000|2021-12-22 16:00:20|5752.38|5752.38|5751.81|5751.81|5752.38|5752.38|5751.81|5751.81|0
1640188830000|2021-12-22 16:00:30|5752.09|5752.09|5751.88|5751.88|5752.09|5752.09|5751.88|5751.88|0
1640188840000|2021-12-22 16:00:40|5751.64|5751.64|5751.43|5751.43|5751.67|5751.67|5751.43|5751.43|0
1640188850000|2021-12-22 16:00:50|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1640188860000|2021-12-22 16:01:00|5750.93|5750.93|5750.96|5750.96|5750.96|5750.96|5750.93|5750.93|0
1640188870000|2021-12-22 16:01:10|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|0
1640188880000|2021-12-22 16:01:20|5751.15|5751.15|5751.4|5751.4|5751.4|5751.4|5751.15|5751.15|0
1640188900000|2021-12-22 16:01:40|5751.68|5751.68|5752.45|5752.45|5752.45|5752.45|5751.68|5751.68|0
1640188910000|2021-12-22 16:01:50|5752.66|5752.66|5752.26|5752.26|5753.64|5753.64|5752.26|5752.26|0
1640188920000|2021-12-22 16:02:00|5753.11|5753.11|5751.14|5751.14|5753.11|5753.11|5750.85|5750.85|0
1640188930000|2021-12-22 16:02:10|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|0
1640188940000|2021-12-22 16:02:20|5750.66|5750.66|5750.64|5750.64|5750.66|5750.66|5750.64|5750.64|0
1640188950000|2021-12-22 16:02:30|5750.88|5750.88|5750.12|5750.12|5750.88|5750.88|5750.12|5750.12|0
1640188960000|2021-12-22 16:02:40|5750.15|5750.15|5749.44|5749.44|5750.15|5750.15|5749.44|5749.44|0
1640188970000|2021-12-22 16:02:50|5750.17|5750.17|5749.93|5749.93|5750.17|5750.17|5749.93|5749.93|0
1640188980000|2021-12-22 16:03:00|5750.17|5750.17|5749.15|5749.15|5750.17|5750.17|5749.15|5749.15|0
1640188990000|2021-12-22 16:03:10|5748.62|5748.62|5748.2|5748.2|5748.62|5748.62|5747.99|5747.99|0
1640189000000|2021-12-22 16:03:20|5748.48|5748.48|5749.02|5749.02|5749.05|5749.05|5748.48|5748.48|0
1640189010000|2021-12-22 16:03:30|5749.44|5749.44|5750.42|5750.42|5750.42|5750.42|5749.44|5749.44|0
1640189020000|2021-12-22 16:03:40|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|0
1640189030000|2021-12-22 16:03:50|5750.42|5750.42|5750.66|5750.66|5750.66|5750.66|5750.13|5750.13|0
1640189040000|2021-12-22 16:04:00|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|5750.87|0
1640189050000|2021-12-22 16:04:10|5751.33|5751.33|5751.78|5751.78|5751.78|5751.78|5751.33|5751.33|0
1640189080000|2021-12-22 16:04:40|5751.04|5751.04|5750.54|5750.54|5751.04|5751.04|5750.54|5750.54|0
1640189090000|2021-12-22 16:04:50|5750.26|5750.26|5749.78|5749.78|5750.26|5750.26|5749.49|5749.49|0
1640189100000|2021-12-22 16:05:00|5749.73|5749.73|5748.78|5748.78|5749.73|5749.73|5748.78|5748.78|0
1640189110000|2021-12-22 16:05:10|5749.54|5749.54|5750.74|5750.74|5750.98|5750.98|5749.54|5749.54|0
1640189120000|2021-12-22 16:05:20|5750.45|5750.45|5749.97|5749.97|5750.45|5750.45|5749.97|5749.97|0
1640189130000|2021-12-22 16:05:30|5749.68|5749.68|5748.49|5748.49|5749.68|5749.68|5748.49|5748.49|0
1640189140000|2021-12-22 16:05:40|5748.28|5748.28|5748.52|5748.52|5748.52|5748.52|5747.57|5747.57|0
1640189150000|2021-12-22 16:05:50|5749.09|5749.09|5748.52|5748.52|5749.09|5749.09|5748.52|5748.52|0
1640189160000|2021-12-22 16:06:00|5748.51|5748.51|5748|5748|5748.51|5748.51|5748|5748|0
1640189170000|2021-12-22 16:06:10|5748.09|5748.09|5747.6|5747.6|5748.09|5748.09|5747.6|5747.6|0
1640189180000|2021-12-22 16:06:20|5747.57|5747.57|5747.86|5747.86|5747.86|5747.86|5747.57|5747.57|0
1640189200000|2021-12-22 16:06:40|5748.15|5748.15|5748.18|5748.18|5748.18|5748.18|5748.15|5748.15|0
1640189210000|2021-12-22 16:06:50|5747.89|5747.89|5747.94|5747.94|5747.94|5747.94|5747.65|5747.65|0
1640189220000|2021-12-22 16:07:00|5748.22|5748.22|5747.94|5747.94|5748.22|5748.22|5747.94|5747.94|0
1640189230000|2021-12-22 16:07:10|5748.18|5748.18|5748.16|5748.16|5748.18|5748.18|5748.16|5748.16|0
1640189240000|2021-12-22 16:07:20|5747.87|5747.87|5747.14|5747.14|5747.87|5747.87|5746.86|5746.86|0
1640189250000|2021-12-22 16:07:30|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|0
1640189260000|2021-12-22 16:07:40|5747.6|5747.6|5747.88|5747.88|5747.88|5747.88|5747.6|5747.6|0
1640189280000|2021-12-22 16:08:00|5748.09|5748.09|5747.36|5747.36|5748.09|5748.09|5747.36|5747.36|0
1640189290000|2021-12-22 16:08:10|5747.07|5747.07|5746.86|5746.86|5747.07|5747.07|5746.86|5746.86|0
1640189300000|2021-12-22 16:08:20|5746.43|5746.43|5745.91|5745.91|5746.43|5746.43|5745.91|5745.91|0
1640189330000|2021-12-22 16:08:50|5746.15|5746.15|5746.43|5746.43|5746.43|5746.43|5746.15|5746.15|0
1640189340000|2021-12-22 16:09:00|5746.15|5746.15|5746.67|5746.67|5746.67|5746.67|5746.15|5746.15|0
1640189350000|2021-12-22 16:09:10|5747.76|5747.76|5747.52|5747.52|5747.76|5747.76|5747.52|5747.52|0
1640189360000|2021-12-22 16:09:20|5747.31|5747.31|5747.03|5747.03|5747.31|5747.31|5747.03|5747.03|0
1640189370000|2021-12-22 16:09:30|5747.31|5747.31|5747.54|5747.54|5747.54|5747.54|5747.31|5747.31|0
1640189380000|2021-12-22 16:09:40|5747.83|5747.83|5748.04|5748.04|5748.04|5748.04|5747.83|5747.83|0
1640189390000|2021-12-22 16:09:50|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|5748.52|0
1640189410000|2021-12-22 16:10:10|5748.73|5748.73|5748.52|5748.52|5748.73|5748.73|5748.52|5748.52|0
1640189430000|2021-12-22 16:10:30|5748.55|5748.55|5750.86|5750.86|5750.86|5750.86|5748.55|5748.55|0
1640189440000|2021-12-22 16:10:40|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|0
1640189450000|2021-12-22 16:10:50|5751.28|5751.28|5751.5|5751.5|5751.5|5751.5|5751.28|5751.28|0
1640189460000|2021-12-22 16:11:00|5750.97|5750.97|5750.23|5750.23|5751.26|5751.26|5750.23|5750.23|0
1640189470000|2021-12-22 16:11:10|5750.52|5750.52|5751.04|5751.04|5751.04|5751.04|5750.52|5750.52|0
1640189480000|2021-12-22 16:11:20|5751.53|5751.53|5750.8|5750.8|5751.53|5751.53|5750.8|5750.8|0
1640189490000|2021-12-22 16:11:30|5750.81|5750.81|5751.31|5751.31|5751.31|5751.31|5750.81|5750.81|0
1640189500000|2021-12-22 16:11:40|5751.03|5751.03|5750.32|5750.32|5751.03|5751.03|5750.32|5750.32|0
1640189510000|2021-12-22 16:11:50|5750.03|5750.03|5750.03|5750.03|5750.03|5750.03|5750.03|5750.03|0
1640189520000|2021-12-22 16:12:00|5749.75|5749.75|5749.75|5749.75|5749.75|5749.75|5749.5|5749.5|0
1640189540000|2021-12-22 16:12:20|5750.53|5750.53|5750.77|5750.77|5750.77|5750.77|5750.53|5750.53|0
1640189580000|2021-12-22 16:13:00|5750.48|5750.48|5750.72|5750.72|5750.72|5750.72|5750.48|5750.48|0
1640189590000|2021-12-22 16:13:10|5750.51|5750.51|5751.28|5751.28|5751.56|5751.56|5750.51|5750.51|0
1640189600000|2021-12-22 16:13:20|5751.52|5751.52|5751.73|5751.73|5751.73|5751.73|5751.52|5751.52|0
1640189610000|2021-12-22 16:13:30|5751.94|5751.94|5752.52|5752.52|5752.8|5752.8|5751.94|5751.94|0
1640189620000|2021-12-22 16:13:40|5752.54|5752.54|5753.18|5753.18|5753.18|5753.18|5752.54|5752.54|0
1640189630000|2021-12-22 16:13:50|5754.14|5754.14|5754.35|5754.35|5754.35|5754.35|5754.14|5754.14|0
1640189640000|2021-12-22 16:14:00|5753.85|5753.85|5754.35|5754.35|5754.35|5754.35|5753.85|5753.85|0
1640189650000|2021-12-22 16:14:10|5754.42|5754.42|5755.09|5755.09|5755.09|5755.09|5754.42|5754.42|0
1640189660000|2021-12-22 16:14:20|5755.33|5755.33|5756.22|5756.22|5756.22|5756.22|5755.12|5755.12|0
1640189680000|2021-12-22 16:14:40|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|0
1640189690000|2021-12-22 16:14:50|5756.45|5756.45|5756.16|5756.16|5756.45|5756.45|5756.16|5756.16|0
1640189700000|2021-12-22 16:15:00|5756.18|5756.18|5753.7|5753.7|5756.19|5756.19|5753.7|5753.7|0
1640189710000|2021-12-22 16:15:10|5753.85|5753.85|5752.85|5752.85|5753.85|5753.85|5752.85|5752.85|0
1640189720000|2021-12-22 16:15:20|5752.6|5752.6|5752.85|5752.85|5753.06|5753.06|5752.6|5752.6|0
1640189730000|2021-12-22 16:15:30|5753.33|5753.33|5753.27|5753.27|5753.49|5753.49|5752.76|5752.76|0
1640189740000|2021-12-22 16:15:40|5752.79|5752.79|5753.27|5753.27|5753.27|5753.27|5752.58|5752.58|0
1640189750000|2021-12-22 16:15:50|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1640189760000|2021-12-22 16:16:00|5753.27|5753.27|5753.27|5753.27|5753.27|5753.27|5753.27|5753.27|0
1640189770000|2021-12-22 16:16:10|5752.85|5752.85|5753.06|5753.06|5753.06|5753.06|5752.85|5752.85|0
1640189780000|2021-12-22 16:16:20|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|5752.85|0
1640189790000|2021-12-22 16:16:30|5752.61|5752.61|5752.4|5752.4|5752.61|5752.61|5752.4|5752.4|0
1640189800000|2021-12-22 16:16:40|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|0
1640189810000|2021-12-22 16:16:50|5751.91|5751.91|5751.93|5751.93|5751.93|5751.93|5751.91|5751.91|0
1640189820000|2021-12-22 16:17:00|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1640189850000|2021-12-22 16:17:30|5752.6|5752.6|5752.39|5752.39|5752.6|5752.6|5752.39|5752.39|0
1640189860000|2021-12-22 16:17:40|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|5752.17|0
1640189880000|2021-12-22 16:18:00|5752.39|5752.39|5751.9|5751.9|5752.39|5752.39|5751.9|5751.9|0
1640189890000|2021-12-22 16:18:10|5752.39|5752.39|5752.14|5752.14|5752.39|5752.39|5752.14|5752.14|0
1640189900000|2021-12-22 16:18:20|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5751.9|5751.9|0
1640189910000|2021-12-22 16:18:30|5752.22|5752.22|5751.69|5751.69|5752.22|5752.22|5751.69|5751.69|0
1640189920000|2021-12-22 16:18:40|5751.45|5751.45|5751.21|5751.21|5751.45|5751.45|5751.21|5751.21|0
1640189930000|2021-12-22 16:18:50|5751|5751|5751|5751|5751|5751|5751|5751|0
1640189940000|2021-12-22 16:19:00|5751.24|5751.24|5751.2|5751.2|5751.24|5751.24|5751.2|5751.2|0
1640189950000|2021-12-22 16:19:10|5751.19|5751.19|5751.15|5751.15|5751.19|5751.19|5751.15|5751.15|0
1640189960000|2021-12-22 16:19:20|5750.73|5750.73|5750.2|5750.2|5750.73|5750.73|5749.99|5749.99|0
1640189970000|2021-12-22 16:19:30|5750.23|5750.23|5750.91|5750.91|5750.91|5750.91|5750.21|5750.21|0
1640189990000|2021-12-22 16:19:50|5751.19|5751.19|5752.38|5752.38|5752.86|5752.86|5751.19|5751.19|0
1640190000000|2021-12-22 16:20:00|5752.67|5752.67|5753.15|5753.15|5753.15|5753.15|5752.67|5752.67|0
1640190010000|2021-12-22 16:20:10|5753.12|5753.12|5753.42|5753.42|5753.42|5753.42|5752.94|5752.94|0
1640190020000|2021-12-22 16:20:20|5753.18|5753.18|5753.66|5753.66|5753.66|5753.66|5753.18|5753.18|0
1640190050000|2021-12-22 16:20:50|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1640190060000|2021-12-22 16:21:00|5753.87|5753.87|5753.06|5753.06|5753.87|5753.87|5753.06|5753.06|0
1640190070000|2021-12-22 16:21:10|5753.52|5753.52|5753.09|5753.09|5753.52|5753.52|5753.09|5753.09|0
1640190080000|2021-12-22 16:21:20|5753.52|5753.52|5753.8|5753.8|5753.8|5753.8|5753.52|5753.52|0
1640190120000|2021-12-22 16:22:00|5754.01|5754.01|5754.27|5754.27|5754.27|5754.27|5754.01|5754.01|0
1640190130000|2021-12-22 16:22:10|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|5754.3|0
1640190150000|2021-12-22 16:22:30|5753.77|5753.77|5752.72|5752.72|5753.77|5753.77|5752.72|5752.72|0
1640190160000|2021-12-22 16:22:40|5752.3|5752.3|5752.91|5752.91|5752.91|5752.91|5752.27|5752.27|0
1640190170000|2021-12-22 16:22:50|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|5753.19|0
1640190180000|2021-12-22 16:23:00|5753.43|5753.43|5752.66|5752.66|5753.43|5753.43|5752.66|5752.66|0
1640190190000|2021-12-22 16:23:10|5752.23|5752.23|5751.67|5751.67|5752.23|5752.23|5751.67|5751.67|0
1640190210000|2021-12-22 16:23:30|5751.65|5751.65|5748.87|5748.87|5751.65|5751.65|5748.87|5748.87|0
1640190220000|2021-12-22 16:23:40|5748.65|5748.65|5748.87|5748.87|5748.87|5748.87|5748.65|5748.65|0
1640190230000|2021-12-22 16:23:50|5749.44|5749.44|5749.65|5749.65|5749.65|5749.65|5749.44|5749.44|0
1640190240000|2021-12-22 16:24:00|5749.62|5749.62|5749.65|5749.65|5749.86|5749.86|5749.62|5749.62|0
1640190250000|2021-12-22 16:24:10|5749.36|5749.36|5750.12|5750.12|5750.12|5750.12|5749.08|5749.08|0
1640190260000|2021-12-22 16:24:20|5750.08|5750.08|5750.63|5750.63|5750.63|5750.63|5750.07|5750.07|0
1640190270000|2021-12-22 16:24:30|5751.35|5751.35|5752.28|5752.28|5752.28|5752.28|5751.35|5751.35|0
1640190280000|2021-12-22 16:24:40|5752.29|5752.29|5753.06|5753.06|5753.34|5753.34|5752.29|5752.29|0
1640190300000|2021-12-22 16:25:00|5753.04|5753.04|5752.69|5752.69|5753.04|5753.04|5752.69|5752.69|0
1640190310000|2021-12-22 16:25:10|5752.65|5752.65|5752.62|5752.62|5752.65|5752.65|5752.62|5752.62|0
1640190320000|2021-12-22 16:25:20|5752.83|5752.83|5751.6|5751.6|5752.83|5752.83|5751.6|5751.6|0
1640190330000|2021-12-22 16:25:30|5751.31|5751.31|5751.6|5751.6|5751.6|5751.6|5751.31|5751.31|0
1640190360000|2021-12-22 16:26:00|5752.17|5752.17|5752.69|5752.69|5752.69|5752.69|5752.17|5752.17|0
1640190370000|2021-12-22 16:26:10|5752.93|5752.93|5752.68|5752.68|5752.93|5752.93|5752.65|5752.65|0
1640190380000|2021-12-22 16:26:20|5752.89|5752.89|5752.89|5752.89|5752.89|5752.89|5752.89|5752.89|0
1640190400000|2021-12-22 16:26:40|5753.1|5753.1|5753.58|5753.58|5753.58|5753.58|5753.1|5753.1|0
1640190420000|2021-12-22 16:27:00|5753.34|5753.34|5753.34|5753.34|5753.34|5753.34|5753.34|5753.34|0
1640190430000|2021-12-22 16:27:10|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|0
1640190450000|2021-12-22 16:27:30|5752.82|5752.82|5752.58|5752.58|5752.82|5752.82|5752.58|5752.58|0
1640190460000|2021-12-22 16:27:40|5752.59|5752.59|5752.57|5752.57|5752.61|5752.61|5752.33|5752.33|0
1640190470000|2021-12-22 16:27:50|5752.86|5752.86|5752.83|5752.83|5752.86|5752.86|5752.83|5752.83|0
1640190480000|2021-12-22 16:28:00|5753.4|5753.4|5754.82|5754.82|5755.06|5755.06|5753.4|5753.4|0
1640190490000|2021-12-22 16:28:10|5754.25|5754.25|5754.11|5754.11|5754.25|5754.25|5753.62|5753.62|0
1640190500000|2021-12-22 16:28:20|5754.33|5754.33|5755.66|5755.66|5756.47|5756.47|5754.33|5754.33|0
1640190510000|2021-12-22 16:28:30|5755.38|5755.38|5756.04|5756.04|5756.04|5756.04|5755.38|5755.38|0
1640190520000|2021-12-22 16:28:40|5755.8|5755.8|5756.33|5756.33|5756.33|5756.33|5755.8|5755.8|0
1640190530000|2021-12-22 16:28:50|5756.81|5756.81|5757.22|5757.22|5757.22|5757.22|5756.79|5756.79|0
1640190540000|2021-12-22 16:29:00|5757.25|5757.25|5760.41|5760.41|5760.69|5760.69|5757.25|5757.25|0
1640190550000|2021-12-22 16:29:10|5760.12|5760.12|5759.58|5759.58|5760.18|5760.18|5759.32|5759.32|0
1640190560000|2021-12-22 16:29:20|5759.29|5759.29|5760.64|5760.64|5760.86|5760.86|5759.05|5759.05|0
1640190570000|2021-12-22 16:29:30|5760.36|5760.36|5760.41|5760.41|5760.6|5760.6|5760.36|5760.36|0
1640190580000|2021-12-22 16:29:40|5760.2|5760.2|5761.73|5761.73|5761.79|5761.79|5760.2|5760.2|0
1640190590000|2021-12-22 16:29:50|5761.97|5761.97|5762.72|5762.72|5764.09|5764.09|5761.97|5761.97|0
1640247300000|2021-12-23 08:15:00|5794.07|5794.07|5794.76|5794.76|5794.76|5794.76|5794.01|5794.01|0
1640247310000|2021-12-23 08:15:10|5795.05|5795.05|5792.62|5792.62|5795.05|5795.05|5792.62|5792.62|0
1640247320000|2021-12-23 08:15:20|5793.5|5793.5|5795.33|5795.33|5795.33|5795.33|5793.5|5793.5|0
1640247330000|2021-12-23 08:15:30|5795.61|5795.61|5793.83|5793.83|5795.61|5795.61|5793.83|5793.83|0
1640247340000|2021-12-23 08:15:40|5793.55|5793.55|5792.48|5792.48|5793.55|5793.55|5792.2|5792.2|0
1640247360000|2021-12-23 08:16:00|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|5791.86|5791.86|0
1640247370000|2021-12-23 08:16:10|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|0
1640247380000|2021-12-23 08:16:20|5792.67|5792.67|5791.84|5791.84|5792.67|5792.67|5791.84|5791.84|0
1640247390000|2021-12-23 08:16:30|5791.39|5791.39|5792|5792|5792|5792|5791.15|5791.15|0
1640247400000|2021-12-23 08:16:40|5792.48|5792.48|5792.12|5792.12|5792.7|5792.7|5792.12|5792.12|0
1640247410000|2021-12-23 08:16:50|5790.98|5790.98|5789.97|5789.97|5790.98|5790.98|5789.97|5789.97|0
1640247420000|2021-12-23 08:17:00|5789.77|5789.77|5789.3|5789.3|5789.77|5789.77|5789.3|5789.3|0
1640247430000|2021-12-23 08:17:10|5789.94|5789.94|5790.81|5790.81|5790.81|5790.81|5789.94|5789.94|0
1640247440000|2021-12-23 08:17:20|5791.51|5791.51|5791.58|5791.58|5791.58|5791.58|5791.09|5791.09|0
1640247450000|2021-12-23 08:17:30|5791.3|5791.3|5791.87|5791.87|5791.87|5791.87|5791.3|5791.3|0
1640247460000|2021-12-23 08:17:40|5791.58|5791.58|5791.3|5791.3|5791.58|5791.58|5791.3|5791.3|0
1640247470000|2021-12-23 08:17:50|5791.58|5791.58|5791.13|5791.13|5791.58|5791.58|5790.92|5790.92|0
1640247480000|2021-12-23 08:18:00|5790.21|5790.21|5788.72|5788.72|5790.21|5790.21|5788.72|5788.72|0
1640247490000|2021-12-23 08:18:10|5788.63|5788.63|5787.39|5787.39|5788.63|5788.63|5787.1|5787.1|0
1640247500000|2021-12-23 08:18:20|5787.1|5787.1|5785.76|5785.76|5787.1|5787.1|5785.76|5785.76|0
1640247510000|2021-12-23 08:18:30|5785.55|5785.55|5783.39|5783.39|5785.55|5785.55|5782.82|5782.82|0
1640247520000|2021-12-23 08:18:40|5783.36|5783.36|5783.6|5783.6|5783.6|5783.6|5783.36|5783.36|0
1640247530000|2021-12-23 08:18:50|5783.55|5783.55|5782.79|5782.79|5783.55|5783.55|5781.86|5781.86|0
1640247540000|2021-12-23 08:19:00|5782.36|5782.36|5782.61|5782.61|5782.61|5782.61|5782.33|5782.33|0
1640247550000|2021-12-23 08:19:10|5782.85|5782.85|5783.09|5783.09|5783.09|5783.09|5782.85|5782.85|0
1640247560000|2021-12-23 08:19:20|5782.81|5782.81|5783.09|5783.09|5783.09|5783.09|5782.81|5782.81|0
1640247570000|2021-12-23 08:19:30|5782.61|5782.61|5780.94|5780.94|5782.61|5782.61|5780.94|5780.94|0
1640247580000|2021-12-23 08:19:40|5780.92|5780.92|5782.73|5782.73|5782.78|5782.78|5780.92|5780.92|0
1640247590000|2021-12-23 08:19:50|5783.21|5783.21|5784.62|5784.62|5784.62|5784.62|5783.21|5783.21|0
1640247600000|2021-12-23 08:20:00|5784.9|5784.9|5783.69|5783.69|5785.41|5785.41|5783.45|5783.45|0
1640247610000|2021-12-23 08:20:10|5783.41|5783.41|5783.04|5783.04|5783.41|5783.41|5782.88|5782.88|0
1640247620000|2021-12-23 08:20:20|5783.28|5783.28|5781.95|5781.95|5783.28|5783.28|5781.73|5781.73|0
1640247630000|2021-12-23 08:20:30|5781.38|5781.38|5781.18|5781.18|5781.38|5781.38|5780.89|5780.89|0
1640247640000|2021-12-23 08:20:40|5781.39|5781.39|5778.6|5778.6|5781.39|5781.39|5778.6|5778.6|0
1640247650000|2021-12-23 08:20:50|5779.32|5779.32|5780.09|5780.09|5780.37|5780.37|5779.32|5779.32|0
1640247660000|2021-12-23 08:21:00|5779.37|5779.37|5778.84|5778.84|5779.37|5779.37|5778.42|5778.42|0
1640247670000|2021-12-23 08:21:10|5779.27|5779.27|5781.07|5781.07|5781.07|5781.07|5779.27|5779.27|0
1640247690000|2021-12-23 08:21:30|5781.36|5781.36|5781.76|5781.76|5781.76|5781.76|5780.86|5780.86|0
1640247700000|2021-12-23 08:21:40|5781.98|5781.98|5781.74|5781.74|5781.98|5781.98|5781.5|5781.5|0
1640247710000|2021-12-23 08:21:50|5782.31|5782.31|5782.31|5782.31|5782.31|5782.31|5782.31|5782.31|0
1640247720000|2021-12-23 08:22:00|5782.55|5782.55|5781.85|5781.85|5782.55|5782.55|5781.85|5781.85|0
1640247730000|2021-12-23 08:22:10|5781.04|5781.04|5781.04|5781.04|5781.04|5781.04|5781.04|5781.04|0
1640247740000|2021-12-23 08:22:20|5780.76|5780.76|5781.04|5781.04|5781.04|5781.04|5780.76|5780.76|0
1640247750000|2021-12-23 08:22:30|5781.25|5781.25|5781.83|5781.83|5781.83|5781.83|5780.97|5780.97|0
1640247760000|2021-12-23 08:22:40|5782.25|5782.25|5780.19|5780.19|5782.25|5782.25|5780.19|5780.19|0
1640247770000|2021-12-23 08:22:50|5779.98|5779.98|5779.41|5779.41|5779.98|5779.98|5779.41|5779.41|0
1640247780000|2021-12-23 08:23:00|5779.35|5779.35|5779.48|5779.48|5779.48|5779.48|5779.27|5779.27|0
1640247790000|2021-12-23 08:23:10|5779.2|5779.2|5779.77|5779.77|5779.77|5779.77|5779.2|5779.2|0
1640247800000|2021-12-23 08:23:20|5780.05|5780.05|5779.98|5779.98|5780.05|5780.05|5779.77|5779.77|0
1640247810000|2021-12-23 08:23:30|5778.79|5778.79|5779.95|5779.95|5779.95|5779.95|5778.79|5778.79|0
1640247820000|2021-12-23 08:23:40|5779.67|5779.67|5780.39|5780.39|5780.63|5780.63|5779.67|5779.67|0
1640247840000|2021-12-23 08:24:00|5780.33|5780.33|5781.14|5781.14|5781.19|5781.19|5780.33|5780.33|0
1640247850000|2021-12-23 08:24:10|5780.87|5780.87|5779.59|5779.59|5780.87|5780.87|5779.59|5779.59|0
1640247860000|2021-12-23 08:24:20|5779.54|5779.54|5779.67|5779.67|5779.67|5779.67|5778.82|5778.82|0
1640247870000|2021-12-23 08:24:30|5779.91|5779.91|5779.63|5779.63|5779.91|5779.91|5779.63|5779.63|0
1640247880000|2021-12-23 08:24:40|5780.05|5780.05|5780.05|5780.05|5780.05|5780.05|5780.05|5780.05|0
1640247890000|2021-12-23 08:24:50|5780.27|5780.27|5781.28|5781.28|5781.33|5781.33|5780.27|5780.27|0
1640247900000|2021-12-23 08:25:00|5779.89|5779.89|5779.21|5779.21|5780.1|5780.1|5779.21|5779.21|0
1640247910000|2021-12-23 08:25:10|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|0
1640247920000|2021-12-23 08:25:20|5779.07|5779.07|5778.99|5778.99|5779.49|5779.49|5778.99|5778.99|0
1640247930000|2021-12-23 08:25:30|5778.71|5778.71|5779.96|5779.96|5779.99|5779.99|5778.71|5778.71|0
1640247940000|2021-12-23 08:25:40|5780.24|5780.24|5780.53|5780.53|5780.53|5780.53|5780.24|5780.24|0
1640247950000|2021-12-23 08:25:50|5780.24|5780.24|5781.31|5781.31|5781.59|5781.59|5780.24|5780.24|0
1640247960000|2021-12-23 08:26:00|5783.23|5783.23|5784.48|5784.48|5784.7|5784.7|5783.23|5783.23|0
1640247970000|2021-12-23 08:26:10|5784.7|5784.7|5784.09|5784.09|5784.94|5784.94|5784.09|5784.09|0
1640248010000|2021-12-23 08:26:50|5784.57|5784.57|5784.28|5784.28|5784.57|5784.57|5784.28|5784.28|0
1640248020000|2021-12-23 08:27:00|5784.31|5784.31|5787.11|5787.11|5787.11|5787.11|5784.31|5784.31|0
1640248030000|2021-12-23 08:27:10|5787.4|5787.4|5788.02|5788.02|5788.02|5788.02|5787.4|5787.4|0
1640248050000|2021-12-23 08:27:30|5787.74|5787.74|5787.45|5787.45|5787.74|5787.74|5787.45|5787.45|0
1640248060000|2021-12-23 08:27:40|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|0
1640248080000|2021-12-23 08:28:00|5787.74|5787.74|5787.98|5787.98|5788.19|5788.19|5787.74|5787.74|0
1640248120000|2021-12-23 08:28:40|5788.19|5788.19|5788.48|5788.48|5788.48|5788.48|5788.19|5788.19|0
1640248130000|2021-12-23 08:28:50|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|0
1640248140000|2021-12-23 08:29:00|5789.19|5789.19|5789.4|5789.4|5789.61|5789.61|5789.19|5789.19|0
1640248150000|2021-12-23 08:29:10|5789.12|5789.12|5788.62|5788.62|5789.4|5789.4|5788.62|5788.62|0
1640248160000|2021-12-23 08:29:20|5788.41|5788.41|5787.83|5787.83|5788.41|5788.41|5787.83|5787.83|0
1640248170000|2021-12-23 08:29:30|5787.62|5787.62|5787.12|5787.12|5787.62|5787.62|5787.12|5787.12|0
1640248180000|2021-12-23 08:29:40|5786.55|5786.55|5787.55|5787.55|5787.55|5787.55|5786.55|5786.55|0
1640248200000|2021-12-23 08:30:00|5787.34|5787.34|5786.6|5786.6|5787.34|5787.34|5786.6|5786.6|0
1640248230000|2021-12-23 08:30:30|5787.59|5787.59|5790.5|5790.5|5790.5|5790.5|5787.38|5787.38|0
1640248260000|2021-12-23 08:31:00|5790.07|5790.07|5791.67|5791.67|5791.67|5791.67|5789.11|5789.11|0
1640248270000|2021-12-23 08:31:10|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|5792.24|0
1640248280000|2021-12-23 08:31:20|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|0
1640248290000|2021-12-23 08:31:30|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|0
1640248300000|2021-12-23 08:31:40|5791.25|5791.25|5790.96|5790.96|5791.25|5791.25|5790.96|5790.96|0
1640248320000|2021-12-23 08:32:00|5791.39|5791.39|5791.67|5791.67|5791.67|5791.67|5791.39|5791.39|0
1640248350000|2021-12-23 08:32:30|5792.81|5792.81|5793.93|5793.93|5793.93|5793.93|5792.81|5792.81|0
1640248360000|2021-12-23 08:32:40|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|0
1640248370000|2021-12-23 08:32:50|5793.93|5793.93|5793.72|5793.72|5793.93|5793.93|5793.72|5793.72|0
1640248390000|2021-12-23 08:33:10|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|5793.51|0
1640248400000|2021-12-23 08:33:20|5793.72|5793.72|5794.01|5794.01|5794.01|5794.01|5793.72|5793.72|0
1640248410000|2021-12-23 08:33:30|5794.05|5794.05|5794.29|5794.29|5794.29|5794.29|5794.01|5794.01|0
1640248420000|2021-12-23 08:33:40|5795|5795|5795.48|5795.48|5795.7|5795.7|5795|5795|0
1640248430000|2021-12-23 08:33:50|5795.54|5795.54|5795.56|5795.56|5795.56|5795.56|5795.51|5795.51|0
1640248440000|2021-12-23 08:34:00|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|5795.77|0
1640248450000|2021-12-23 08:34:10|5796.06|5796.06|5796.65|5796.65|5796.65|5796.65|5796.06|5796.06|0
1640248460000|2021-12-23 08:34:20|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|0
1640248470000|2021-12-23 08:34:30|5797.79|5797.79|5797.58|5797.58|5797.79|5797.79|5797.58|5797.58|0
1640248480000|2021-12-23 08:34:40|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1640248490000|2021-12-23 08:34:50|5798.57|5798.57|5798.49|5798.49|5798.57|5798.57|5798.28|5798.28|0
1640248500000|2021-12-23 08:35:00|5798.28|5798.28|5798.05|5798.05|5798.62|5798.62|5798.05|5798.05|0
1640248510000|2021-12-23 08:35:10|5798.02|5798.02|5797.3|5797.3|5798.08|5798.08|5797.3|5797.3|0
1640248520000|2021-12-23 08:35:20|5797.01|5797.01|5795.72|5795.72|5797.01|5797.01|5795.72|5795.72|0
1640248530000|2021-12-23 08:35:30|5795.51|5795.51|5795.51|5795.51|5795.51|5795.51|5795.51|5795.51|0
1640248560000|2021-12-23 08:36:00|5795.79|5795.79|5794.87|5794.87|5795.79|5795.79|5794.39|5794.39|0
1640248570000|2021-12-23 08:36:10|5795.15|5795.15|5795.15|5795.15|5795.15|5795.15|5795.15|5795.15|0
1640248580000|2021-12-23 08:36:20|5795.2|5795.2|5795.49|5795.49|5795.49|5795.49|5795.2|5795.2|0
1640248600000|2021-12-23 08:36:40|5797.48|5797.48|5796.53|5796.53|5797.48|5797.48|5796.53|5796.53|0
1640248610000|2021-12-23 08:36:50|5795.1|5795.1|5795.51|5795.51|5795.8|5795.8|5795.1|5795.1|0
1640248620000|2021-12-23 08:37:00|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|5795.01|5795.01|0
1640248630000|2021-12-23 08:37:10|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1640248640000|2021-12-23 08:37:20|5794.96|5794.96|5794.96|5794.96|5794.96|5794.96|5794.96|5794.96|0
1640248650000|2021-12-23 08:37:30|5794.74|5794.74|5792.77|5792.77|5794.74|5794.74|5792.77|5792.77|0
1640248660000|2021-12-23 08:37:40|5792.48|5792.48|5791.89|5791.89|5792.48|5792.48|5791.89|5791.89|0
1640248670000|2021-12-23 08:37:50|5792.74|5792.74|5792.74|5792.74|5792.74|5792.74|5792.74|5792.74|0
1640248680000|2021-12-23 08:38:00|5792.46|5792.46|5792.48|5792.48|5792.48|5792.48|5792.46|5792.46|0
1640248690000|2021-12-23 08:38:10|5792.46|5792.46|5791.86|5791.86|5792.46|5792.46|5791.86|5791.86|0
1640248700000|2021-12-23 08:38:20|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1640248710000|2021-12-23 08:38:30|5791.22|5791.22|5791.22|5791.22|5791.22|5791.22|5791.22|5791.22|0
1640248720000|2021-12-23 08:38:40|5790.94|5790.94|5789.97|5789.97|5790.94|5790.94|5789.97|5789.97|0
1640248740000|2021-12-23 08:39:00|5790.26|5790.26|5790.98|5790.98|5790.98|5790.98|5790.26|5790.26|0
1640248750000|2021-12-23 08:39:10|5790.74|5790.74|5791.16|5791.16|5791.16|5791.16|5790.74|5790.74|0
1640248770000|2021-12-23 08:39:30|5791.45|5791.45|5791.74|5791.74|5791.74|5791.74|5791.45|5791.45|0
1640248780000|2021-12-23 08:39:40|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|5792.37|0
1640248790000|2021-12-23 08:39:50|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|0
1640248800000|2021-12-23 08:40:00|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1640248810000|2021-12-23 08:40:10|5794.2|5794.2|5793.21|5793.21|5794.2|5794.2|5793.21|5793.21|0
1640248820000|2021-12-23 08:40:20|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|0
1640248830000|2021-12-23 08:40:30|5794.11|5794.11|5794.39|5794.39|5794.39|5794.39|5794.11|5794.11|0
1640248840000|2021-12-23 08:40:40|5794.11|5794.11|5793.82|5793.82|5794.11|5794.11|5793.82|5793.82|0
1640248870000|2021-12-23 08:41:10|5794.04|5794.04|5794.32|5794.32|5794.32|5794.32|5794.04|5794.04|0
1640248890000|2021-12-23 08:41:30|5794.04|5794.04|5793.99|5793.99|5794.04|5794.04|5793.99|5793.99|0
1640248900000|2021-12-23 08:41:40|5794.04|5794.04|5795.16|5795.16|5795.19|5795.19|5794.04|5794.04|0
1640248910000|2021-12-23 08:41:50|5795.21|5795.21|5795.24|5795.24|5795.29|5795.29|5795.21|5795.21|0
1640248920000|2021-12-23 08:42:00|5796.31|5796.31|5796.88|5796.88|5796.88|5796.88|5796.31|5796.31|0
1640248930000|2021-12-23 08:42:10|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|0
1640248940000|2021-12-23 08:42:20|5797.45|5797.45|5797.45|5797.45|5797.45|5797.45|5797.45|5797.45|0
1640248950000|2021-12-23 08:42:30|5797.66|5797.66|5797.47|5797.47|5797.68|5797.68|5797.47|5797.47|0
1640248960000|2021-12-23 08:42:40|5797.9|5797.9|5797.45|5797.45|5797.9|5797.9|5797.45|5797.45|0
1640248970000|2021-12-23 08:42:50|5797.87|5797.87|5797.73|5797.73|5798.35|5798.35|5797.73|5797.73|0
1640249000000|2021-12-23 08:43:20|5798.21|5798.21|5797.77|5797.77|5798.21|5798.21|5797.49|5797.49|0
1640249010000|2021-12-23 08:43:30|5797.49|5797.49|5797.25|5797.25|5797.49|5797.49|5797.25|5797.25|0
1640249020000|2021-12-23 08:43:40|5797.21|5797.21|5797.2|5797.2|5797.21|5797.21|5797.2|5797.2|0
1640249040000|2021-12-23 08:44:00|5797.48|5797.48|5797.13|5797.13|5797.94|5797.94|5797.13|5797.13|0
1640249050000|2021-12-23 08:44:10|5797.1|5797.1|5796.65|5796.65|5797.1|5797.1|5796.65|5796.65|0
1640249070000|2021-12-23 08:44:30|5797.34|5797.34|5796.81|5796.81|5797.34|5797.34|5796.81|5796.81|0
1640249080000|2021-12-23 08:44:40|5796.86|5796.86|5797.59|5797.59|5797.59|5797.59|5796.21|5796.21|0
1640249090000|2021-12-23 08:44:50|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|0
1640249100000|2021-12-23 08:45:00|5797.38|5797.38|5795.91|5795.91|5797.38|5797.38|5795.66|5795.66|0
1640249130000|2021-12-23 08:45:30|5796.48|5796.48|5796.76|5796.76|5796.76|5796.76|5796.48|5796.48|0
1640249140000|2021-12-23 08:45:40|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1640249160000|2021-12-23 08:46:00|5797.2|5797.2|5797.58|5797.58|5797.58|5797.58|5797.2|5797.2|0
1640249170000|2021-12-23 08:46:10|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|0
1640249180000|2021-12-23 08:46:20|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|5798.2|0
1640249190000|2021-12-23 08:46:30|5798.22|5798.22|5800.28|5800.28|5800.28|5800.28|5798.22|5798.22|0
1640249210000|2021-12-23 08:46:50|5800.79|5800.79|5800.5|5800.5|5800.79|5800.79|5800.5|5800.5|0
1640249230000|2021-12-23 08:47:10|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|5800.79|0
1640249240000|2021-12-23 08:47:20|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|5800.09|0
1640249260000|2021-12-23 08:47:40|5800.15|5800.15|5799.94|5799.94|5800.15|5800.15|5799.94|5799.94|0
1640249280000|2021-12-23 08:48:00|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.37|5799.37|0
1640249290000|2021-12-23 08:48:10|5799.62|5799.62|5799.91|5799.91|5799.91|5799.91|5799.62|5799.62|0
1640249310000|2021-12-23 08:48:30|5800.33|5800.33|5801.48|5801.48|5801.48|5801.48|5800.33|5800.33|0
1640249320000|2021-12-23 08:48:40|5801.27|5801.27|5801.55|5801.55|5801.55|5801.55|5801.27|5801.27|0
1640249330000|2021-12-23 08:48:50|5801.53|5801.53|5802.1|5802.1|5802.1|5802.1|5801.53|5801.53|0
1640249340000|2021-12-23 08:49:00|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|0
1640249350000|2021-12-23 08:49:10|5802.29|5802.29|5802.29|5802.29|5802.29|5802.29|5802.29|5802.29|0
1640249360000|2021-12-23 08:49:20|5802.72|5802.72|5803.08|5803.08|5803.08|5803.08|5802.72|5802.72|0
1640249370000|2021-12-23 08:49:30|5803.65|5803.65|5803.72|5803.72|5803.72|5803.72|5803.65|5803.65|0
1640249380000|2021-12-23 08:49:40|5803.74|5803.74|5804.59|5804.59|5804.59|5804.59|5803.74|5803.74|0
1640249390000|2021-12-23 08:49:50|5804.57|5804.57|5804.14|5804.14|5804.57|5804.57|5804.14|5804.14|0
1640249400000|2021-12-23 08:50:00|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.14|5804.14|0
1640249410000|2021-12-23 08:50:10|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1640249420000|2021-12-23 08:50:20|5804.66|5804.66|5804.88|5804.88|5804.88|5804.88|5804.66|5804.66|0
1640249440000|2021-12-23 08:50:40|5805.84|5805.84|5805.88|5805.88|5805.88|5805.88|5805.84|5805.84|0
1640249450000|2021-12-23 08:50:50|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1640249460000|2021-12-23 08:51:00|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|0
1640249470000|2021-12-23 08:51:10|5806.59|5806.59|5807.73|5807.73|5807.73|5807.73|5806.59|5806.59|0
1640249480000|2021-12-23 08:51:20|5807.98|5807.98|5808.19|5808.19|5808.19|5808.19|5807.98|5807.98|0
1640249490000|2021-12-23 08:51:30|5809.04|5809.04|5810.19|5810.19|5810.19|5810.19|5809.04|5809.04|0
1640249500000|2021-12-23 08:51:40|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|5810.48|0
1640249510000|2021-12-23 08:51:50|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|0
1640249520000|2021-12-23 08:52:00|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|0
1640249550000|2021-12-23 08:52:30|5810.69|5810.69|5811.43|5811.43|5811.43|5811.43|5810.69|5810.69|0
1640249560000|2021-12-23 08:52:40|5810.93|5810.93|5810.72|5810.72|5810.93|5810.93|5810.43|5810.43|0
1640249570000|2021-12-23 08:52:50|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|0
1640249580000|2021-12-23 08:53:00|5811.21|5811.21|5811.43|5811.43|5811.43|5811.43|5811.21|5811.21|0
1640249590000|2021-12-23 08:53:10|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1640249600000|2021-12-23 08:53:20|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|0
1640249610000|2021-12-23 08:53:30|5810.93|5810.93|5810.88|5810.88|5810.93|5810.93|5810.64|5810.64|0
1640249620000|2021-12-23 08:53:40|5810.64|5810.64|5810.88|5810.88|5811.17|5811.17|5810.36|5810.36|0
1640249630000|2021-12-23 08:53:50|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|5810.6|0
1640249640000|2021-12-23 08:54:00|5810.39|5810.39|5809.32|5809.32|5810.39|5810.39|5809.32|5809.32|0
1640249660000|2021-12-23 08:54:20|5809.11|5809.11|5808.38|5808.38|5809.11|5809.11|5808.38|5808.38|0
1640249670000|2021-12-23 08:54:30|5809.24|5809.24|5808.95|5808.95|5809.52|5809.52|5808.95|5808.95|0
1640249680000|2021-12-23 08:54:40|5808.67|5808.67|5808.95|5808.95|5808.95|5808.95|5808.67|5808.67|0
1640249690000|2021-12-23 08:54:50|5809.92|5809.92|5809.92|5809.92|5810.2|5810.2|5809.92|5809.92|0
1640249700000|2021-12-23 08:55:00|5811.26|5811.26|5811.51|5811.51|5811.51|5811.51|5811.26|5811.26|0
1640249710000|2021-12-23 08:55:10|5811.22|5811.22|5811.79|5811.79|5811.79|5811.79|5811.22|5811.22|0
1640249720000|2021-12-23 08:55:20|5812.08|5812.08|5812.36|5812.36|5812.36|5812.36|5812.08|5812.08|0
1640249740000|2021-12-23 08:55:40|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1640249750000|2021-12-23 08:55:50|5811.89|5811.89|5812.39|5812.39|5812.39|5812.39|5811.89|5811.89|0
1640249780000|2021-12-23 08:56:20|5812.67|5812.67|5812.39|5812.39|5812.67|5812.67|5812.39|5812.39|0
1640249800000|2021-12-23 08:56:40|5812.96|5812.96|5814.41|5814.41|5814.41|5814.41|5812.96|5812.96|0
1640249810000|2021-12-23 08:56:50|5814.12|5814.12|5813.91|5813.91|5814.12|5814.12|5813.91|5813.91|0
1640249820000|2021-12-23 08:57:00|5813.7|5813.7|5813.41|5813.41|5813.7|5813.7|5813.41|5813.41|0
1640249830000|2021-12-23 08:57:10|5814.13|5814.13|5815.29|5815.29|5815.29|5815.29|5814.13|5814.13|0
1640249840000|2021-12-23 08:57:20|5815.58|5815.58|5817.43|5817.43|5817.43|5817.43|5815.29|5815.29|0
1640249850000|2021-12-23 08:57:30|5818.5|5818.5|5818.78|5818.78|5818.78|5818.78|5818.21|5818.21|0
1640249860000|2021-12-23 08:57:40|5818.81|5818.81|5819.54|5819.54|5819.54|5819.54|5818.81|5818.81|0
1640249870000|2021-12-23 08:57:50|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|0
1640249880000|2021-12-23 08:58:00|5819.18|5819.18|5818.97|5818.97|5819.18|5819.18|5818.97|5818.97|0
1640249890000|2021-12-23 08:58:10|5818.28|5818.28|5817.71|5817.71|5818.28|5818.28|5817.42|5817.42|0
1640249910000|2021-12-23 08:58:30|5817.99|5817.99|5817.95|5817.95|5817.99|5817.99|5817.71|5817.71|0
1640249920000|2021-12-23 08:58:40|5818.23|5818.23|5818.16|5818.16|5818.45|5818.45|5818.16|5818.16|0
1640249930000|2021-12-23 08:58:50|5818.45|5818.45|5818.47|5818.47|5818.47|5818.47|5818.45|5818.45|0
1640249940000|2021-12-23 08:59:00|5818.79|5818.79|5819.5|5819.5|5819.5|5819.5|5818.79|5818.79|0
1640249950000|2021-12-23 08:59:10|5819.58|5819.58|5819.29|5819.29|5819.58|5819.58|5819.29|5819.29|0
1640249960000|2021-12-23 08:59:20|5819.51|5819.51|5818.93|5818.93|5819.51|5819.51|5818.93|5818.93|0
1640249970000|2021-12-23 08:59:30|5819.51|5819.51|5820.08|5820.08|5820.08|5820.08|5819.51|5819.51|0
1640249980000|2021-12-23 08:59:40|5819.79|5819.79|5819.51|5819.51|5819.79|5819.79|5819.51|5819.51|0
1640249990000|2021-12-23 08:59:50|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|0
1640250000000|2021-12-23 09:00:00|5821.59|5821.59|5821.13|5821.13|5821.99|5821.99|5820.56|5820.56|0
1640250010000|2021-12-23 09:00:10|5821.56|5821.56|5822.84|5822.84|5822.84|5822.84|5821.56|5821.56|0
1640250020000|2021-12-23 09:00:20|5824.04|5824.04|5824.61|5824.61|5824.61|5824.61|5824.04|5824.04|0
1640250030000|2021-12-23 09:00:30|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1640250040000|2021-12-23 09:00:40|5824.61|5824.61|5825.62|5825.62|5825.62|5825.62|5824.61|5824.61|0
1640250050000|2021-12-23 09:00:50|5826.19|5826.19|5828.11|5828.11|5828.11|5828.11|5825.93|5825.93|0
1640250060000|2021-12-23 09:01:00|5827.89|5827.89|5828.18|5828.18|5828.18|5828.18|5827.68|5827.68|0
1640250070000|2021-12-23 09:01:10|5828.6|5828.6|5829.59|5829.59|5829.87|5829.87|5828.06|5828.06|0
1640250080000|2021-12-23 09:01:20|5829.87|5829.87|5831.68|5831.68|5831.68|5831.68|5829.87|5829.87|0
1640250090000|2021-12-23 09:01:30|5831.97|5831.97|5832.86|5832.86|5832.89|5832.89|5831.97|5831.97|0
1640250100000|2021-12-23 09:01:40|5832.85|5832.85|5832.74|5832.74|5832.85|5832.85|5832.74|5832.74|0
1640250110000|2021-12-23 09:01:50|5832|5832|5831.79|5831.79|5832.21|5832.21|5831.5|5831.5|0
1640250120000|2021-12-23 09:02:00|5831.5|5831.5|5831.71|5831.71|5831.71|5831.71|5831.5|5831.5|0
1640250130000|2021-12-23 09:02:10|5832.28|5832.28|5832.45|5832.45|5832.45|5832.45|5831.97|5831.97|0
1640250140000|2021-12-23 09:02:20|5831.49|5831.49|5832|5832|5832|5832|5831.28|5831.28|0
1640250150000|2021-12-23 09:02:30|5832.03|5832.03|5831.07|5831.07|5832.03|5832.03|5831.07|5831.07|0
1640250170000|2021-12-23 09:02:50|5831.28|5831.28|5832.46|5832.46|5832.46|5832.46|5831.28|5831.28|0
1640250180000|2021-12-23 09:03:00|5832.54|5832.54|5833.61|5833.61|5833.61|5833.61|5832.33|5832.33|0
1640250190000|2021-12-23 09:03:10|5833.75|5833.75|5833.75|5833.75|5833.75|5833.75|5833.75|5833.75|0
1640250200000|2021-12-23 09:03:20|5833.51|5833.51|5833.51|5833.51|5833.51|5833.51|5833.51|5833.51|0
1640250210000|2021-12-23 09:03:30|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|0
1640250220000|2021-12-23 09:03:40|5833.78|5833.78|5834.23|5834.23|5834.23|5834.23|5833.78|5833.78|0
1640250230000|2021-12-23 09:03:50|5834.45|5834.45|5833.75|5833.75|5834.45|5834.45|5833.75|5833.75|0
1640250240000|2021-12-23 09:04:00|5833.47|5833.47|5832.52|5832.52|5833.47|5833.47|5832.52|5832.52|0
1640250260000|2021-12-23 09:04:20|5832.56|5832.56|5832.85|5832.85|5833.06|5833.06|5832.56|5832.56|0
1640250280000|2021-12-23 09:04:40|5832.28|5832.28|5832.49|5832.49|5832.49|5832.49|5832.28|5832.28|0
1640250290000|2021-12-23 09:04:50|5832.07|5832.07|5830.95|5830.95|5832.07|5832.07|5830.95|5830.95|0
1640250300000|2021-12-23 09:05:00|5830.92|5830.92|5833.77|5833.77|5833.77|5833.77|5830.92|5830.92|0
1640250310000|2021-12-23 09:05:10|5833.56|5833.56|5833.27|5833.27|5833.56|5833.56|5833.27|5833.27|0
1640250330000|2021-12-23 09:05:30|5832.75|5832.75|5833.24|5833.24|5833.27|5833.27|5832.75|5832.75|0
1640250340000|2021-12-23 09:05:40|5833.7|5833.7|5833.71|5833.71|5833.71|5833.71|5833.7|5833.7|0
1640250360000|2021-12-23 09:06:00|5833.92|5833.92|5834.92|5834.92|5834.92|5834.92|5833.92|5833.92|0
1640250370000|2021-12-23 09:06:10|5835.49|5835.49|5835.2|5835.2|5835.49|5835.49|5835.2|5835.2|0
1640250380000|2021-12-23 09:06:20|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|0
1640250390000|2021-12-23 09:06:30|5837.64|5837.64|5836.93|5836.93|5837.64|5837.64|5836.93|5836.93|0
1640250400000|2021-12-23 09:06:40|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1640250410000|2021-12-23 09:06:50|5836.98|5836.98|5837.62|5837.62|5837.62|5837.62|5836.98|5836.98|0
1640250420000|2021-12-23 09:07:00|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|0
1640250430000|2021-12-23 09:07:10|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|0
1640250440000|2021-12-23 09:07:20|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|0
1640250450000|2021-12-23 09:07:30|5838.46|5838.46|5839.46|5839.46|5839.46|5839.46|5838.46|5838.46|0
1640250460000|2021-12-23 09:07:40|5839.49|5839.49|5839.49|5839.49|5839.49|5839.49|5839.49|5839.49|0
1640250470000|2021-12-23 09:07:50|5840.45|5840.45|5840.03|5840.03|5840.45|5840.45|5840.03|5840.03|0
1640250480000|2021-12-23 09:08:00|5839.26|5839.26|5839.55|5839.55|5839.55|5839.55|5839.26|5839.26|0
1640250490000|2021-12-23 09:08:10|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|0
1640250500000|2021-12-23 09:08:20|5839.55|5839.55|5838.1|5838.1|5839.55|5839.55|5838.1|5838.1|0
1640250520000|2021-12-23 09:08:40|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|0
1640250530000|2021-12-23 09:08:50|5839.49|5839.49|5838.52|5838.52|5839.49|5839.49|5838.52|5838.52|0
1640250540000|2021-12-23 09:09:00|5838.07|5838.07|5838.28|5838.28|5838.28|5838.28|5838.04|5838.04|0
1640250550000|2021-12-23 09:09:10|5837.71|5837.71|5837.7|5837.7|5837.98|5837.98|5837.7|5837.7|0
1640250560000|2021-12-23 09:09:20|5837.22|5837.22|5836.93|5836.93|5837.22|5837.22|5836.93|5836.93|0
1640250570000|2021-12-23 09:09:30|5837.17|5837.17|5836.75|5836.75|5837.17|5837.17|5836.75|5836.75|0
1640250580000|2021-12-23 09:09:40|5836.53|5836.53|5834.77|5834.77|5836.53|5836.53|5834.77|5834.77|0
1640250600000|2021-12-23 09:10:00|5835.05|5835.05|5834.77|5834.77|5835.05|5835.05|5834.77|5834.77|0
1640250610000|2021-12-23 09:10:10|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|0
1640250620000|2021-12-23 09:10:20|5836.75|5836.75|5837.8|5837.8|5837.8|5837.8|5836.75|5836.75|0
1640250630000|2021-12-23 09:10:30|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1640250650000|2021-12-23 09:10:50|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1640250670000|2021-12-23 09:11:10|5839.38|5839.38|5842.24|5842.24|5842.24|5842.24|5839.38|5839.38|0
1640250680000|2021-12-23 09:11:20|5842|5842|5841.72|5841.72|5842|5842|5841.72|5841.72|0
1640250710000|2021-12-23 09:11:50|5841.51|5841.51|5840.34|5840.34|5841.51|5841.51|5840.34|5840.34|0
1640250720000|2021-12-23 09:12:00|5839.86|5839.86|5838.46|5838.46|5839.86|5839.86|5838.46|5838.46|0
1640250740000|2021-12-23 09:12:20|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|0
1640250750000|2021-12-23 09:12:30|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1640250760000|2021-12-23 09:12:40|5839.59|5839.59|5839.79|5839.79|5840.31|5840.31|5839.59|5839.59|0
1640250770000|2021-12-23 09:12:50|5839.5|5839.5|5838.87|5838.87|5839.79|5839.79|5838.87|5838.87|0
1640250790000|2021-12-23 09:13:10|5838.38|5838.38|5838.62|5838.62|5838.62|5838.62|5838.38|5838.38|0
1640250800000|2021-12-23 09:13:20|5838.1|5838.1|5837.81|5837.81|5838.1|5838.1|5837.81|5837.81|0
1640250810000|2021-12-23 09:13:30|5837.33|5837.33|5836.59|5836.59|5837.33|5837.33|5836.34|5836.34|0
1640250830000|2021-12-23 09:13:50|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|5836.38|0
1640250850000|2021-12-23 09:14:10|5835.81|5835.81|5836.14|5836.14|5836.43|5836.43|5835.57|5835.57|0
1640250860000|2021-12-23 09:14:20|5836.11|5836.11|5833.16|5833.16|5836.11|5836.11|5833.16|5833.16|0
1640250870000|2021-12-23 09:14:30|5833.4|5833.4|5833.69|5833.69|5833.69|5833.69|5833.4|5833.4|0
1640250890000|2021-12-23 09:14:50|5833.66|5833.66|5833.66|5833.66|5833.66|5833.66|5833.66|5833.66|0
1640250900000|2021-12-23 09:15:00|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|5833.8|0
1640250910000|2021-12-23 09:15:10|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|0
1640250920000|2021-12-23 09:15:20|5835.36|5835.36|5835.27|5835.27|5835.36|5835.36|5835.27|5835.27|0
1640250940000|2021-12-23 09:15:40|5835.06|5835.06|5833.51|5833.51|5835.06|5835.06|5833.51|5833.51|0
1640250960000|2021-12-23 09:16:00|5833.22|5833.22|5833.05|5833.05|5833.29|5833.29|5833.05|5833.05|0
1640250970000|2021-12-23 09:16:10|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5832.44|5832.44|0
1640250980000|2021-12-23 09:16:20|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|0
1640250990000|2021-12-23 09:16:30|5833.92|5833.92|5836.01|5836.01|5836.01|5836.01|5833.92|5833.92|0
1640251000000|2021-12-23 09:16:40|5835.79|5835.79|5837.24|5837.24|5837.24|5837.24|5835.79|5835.79|0
1640251010000|2021-12-23 09:16:50|5837.52|5837.52|5835.55|5835.55|5837.52|5837.52|5835.07|5835.07|0
1640251020000|2021-12-23 09:17:00|5834.64|5834.64|5834.64|5834.64|5834.64|5834.64|5834.64|5834.64|0
1640251030000|2021-12-23 09:17:10|5835.07|5835.07|5835.55|5835.55|5835.55|5835.55|5835.07|5835.07|0
1640251040000|2021-12-23 09:17:20|5835.26|5835.26|5835.17|5835.17|5835.26|5835.26|5834.96|5834.96|0
1640251050000|2021-12-23 09:17:30|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1640251060000|2021-12-23 09:17:40|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|0
1640251070000|2021-12-23 09:17:50|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|0
1640251080000|2021-12-23 09:18:00|5837.33|5837.33|5837.33|5837.33|5837.33|5837.33|5837.33|5837.33|0
1640251090000|2021-12-23 09:18:10|5837.62|5837.62|5836.83|5836.83|5837.62|5837.62|5836.83|5836.83|0
1640251100000|2021-12-23 09:18:20|5836.2|5836.2|5836.92|5836.92|5836.92|5836.92|5836.2|5836.2|0
1640251110000|2021-12-23 09:18:30|5837.34|5837.34|5838.56|5838.56|5838.56|5838.56|5837.34|5837.34|0
1640251120000|2021-12-23 09:18:40|5839.13|5839.13|5839.34|5839.34|5839.34|5839.34|5839.13|5839.13|0
1640251130000|2021-12-23 09:18:50|5839.63|5839.63|5839.63|5839.63|5839.63|5839.63|5839.63|5839.63|0
1640251140000|2021-12-23 09:19:00|5840.78|5840.78|5840.78|5840.78|5840.78|5840.78|5840.78|5840.78|0
1640251150000|2021-12-23 09:19:10|5841.02|5841.02|5839.75|5839.75|5841.02|5841.02|5839.75|5839.75|0
1640251160000|2021-12-23 09:19:20|5839.99|5839.99|5840.54|5840.54|5840.54|5840.54|5839.75|5839.75|0
1640251180000|2021-12-23 09:19:40|5842.11|5842.11|5842.36|5842.36|5842.39|5842.39|5842.11|5842.11|0
1640251190000|2021-12-23 09:19:50|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1640251220000|2021-12-23 09:20:20|5842.57|5842.57|5842.8|5842.8|5843.13|5843.13|5842.56|5842.56|0
1640251230000|2021-12-23 09:20:30|5842.51|5842.51|5841.94|5841.94|5842.51|5842.51|5841.94|5841.94|0
1640251260000|2021-12-23 09:21:00|5841.93|5841.93|5841.93|5841.93|5841.93|5841.93|5841.93|5841.93|0
1640251270000|2021-12-23 09:21:10|5841.36|5841.36|5840.17|5840.17|5841.36|5841.36|5840.17|5840.17|0
1640251280000|2021-12-23 09:21:20|5840.65|5840.65|5840.65|5840.65|5840.65|5840.65|5840.65|5840.65|0
1640251300000|2021-12-23 09:21:40|5841.08|5841.08|5841.12|5841.12|5841.12|5841.12|5841.01|5841.01|0
1640251310000|2021-12-23 09:21:50|5841.36|5841.36|5842.21|5842.21|5842.21|5842.21|5841.36|5841.36|0
1640251320000|2021-12-23 09:22:00|5842|5842|5842.48|5842.48|5842.48|5842.48|5842|5842|0
1640251330000|2021-12-23 09:22:10|5842.06|5842.06|5842.39|5842.39|5842.39|5842.39|5841.82|5841.82|0
1640251350000|2021-12-23 09:22:30|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|5843.35|0
1640251360000|2021-12-23 09:22:40|5842.87|5842.87|5843.04|5843.04|5843.29|5843.29|5842.87|5842.87|0
1640251370000|2021-12-23 09:22:50|5843.02|5843.02|5841.71|5841.71|5843.02|5843.02|5841.71|5841.71|0
1640251380000|2021-12-23 09:23:00|5840.99|5840.99|5840.17|5840.17|5840.99|5840.99|5839.96|5839.96|0
1640251400000|2021-12-23 09:23:20|5839.96|5839.96|5840.01|5840.01|5840.01|5840.01|5839.94|5839.94|0
1640251410000|2021-12-23 09:23:30|5840.02|5840.02|5839.33|5839.33|5840.02|5840.02|5839.33|5839.33|0
1640251420000|2021-12-23 09:23:40|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|5839.57|0
1640251430000|2021-12-23 09:23:50|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|0
1640251440000|2021-12-23 09:24:00|5839.57|5839.57|5839.29|5839.29|5839.57|5839.57|5839.29|5839.29|0
1640251450000|2021-12-23 09:24:10|5839.07|5839.07|5839.53|5839.53|5839.53|5839.53|5839.07|5839.07|0
1640251460000|2021-12-23 09:24:20|5839.81|5839.81|5840.1|5840.1|5840.38|5840.38|5839.81|5839.81|0
1640251480000|2021-12-23 09:24:40|5839.81|5839.81|5839.88|5839.88|5840.1|5840.1|5839.81|5839.81|0
1640251490000|2021-12-23 09:24:50|5839.31|5839.31|5838.25|5838.25|5839.31|5839.31|5838.25|5838.25|0
1640251500000|2021-12-23 09:25:00|5837.82|5837.82|5838.33|5838.33|5838.33|5838.33|5837.76|5837.76|0
1640251510000|2021-12-23 09:25:10|5837.76|5837.76|5837.04|5837.04|5837.76|5837.76|5837.04|5837.04|0
1640251520000|2021-12-23 09:25:20|5837.28|5837.28|5837.49|5837.49|5837.49|5837.49|5837.28|5837.28|0
1640251530000|2021-12-23 09:25:30|5837.21|5837.21|5836.97|5836.97|5837.21|5837.21|5836.97|5836.97|0
1640251540000|2021-12-23 09:25:40|5836.68|5836.68|5836.97|5836.97|5836.97|5836.97|5836.68|5836.68|0
1640251550000|2021-12-23 09:25:50|5836.76|5836.76|5836.97|5836.97|5836.97|5836.97|5836.76|5836.76|0
1640251560000|2021-12-23 09:26:00|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|0
1640251570000|2021-12-23 09:26:10|5837.43|5837.43|5838|5838|5838|5838|5837.43|5837.43|0
1640251590000|2021-12-23 09:26:30|5838.06|5838.06|5838.06|5838.06|5838.06|5838.06|5838.06|5838.06|0
1640251600000|2021-12-23 09:26:40|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|0
1640251610000|2021-12-23 09:26:50|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1640251620000|2021-12-23 09:27:00|5838.95|5838.95|5838.96|5838.96|5838.96|5838.96|5838.95|5838.95|0
1640251630000|2021-12-23 09:27:10|5838.68|5838.68|5838.96|5838.96|5838.96|5838.96|5838.68|5838.68|0
1640251640000|2021-12-23 09:27:20|5839.18|5839.18|5837.29|5837.29|5839.18|5839.18|5836.48|5836.48|0
1640251650000|2021-12-23 09:27:30|5836.51|5836.51|5836.51|5836.51|5836.51|5836.51|5836.51|5836.51|0
1640251660000|2021-12-23 09:27:40|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|0
1640251670000|2021-12-23 09:27:50|5835.29|5835.29|5835.29|5835.29|5835.29|5835.29|5835.29|5835.29|0
1640251680000|2021-12-23 09:28:00|5834.15|5834.15|5834.15|5834.15|5834.15|5834.15|5834.15|5834.15|0
1640251700000|2021-12-23 09:28:20|5834.39|5834.39|5834.39|5834.39|5834.39|5834.39|5834.39|5834.39|0
1640251710000|2021-12-23 09:28:30|5834.1|5834.1|5833.2|5833.2|5834.1|5834.1|5833.2|5833.2|0
1640251720000|2021-12-23 09:28:40|5832.91|5832.91|5832.15|5832.15|5832.91|5832.91|5832.15|5832.15|0
1640251730000|2021-12-23 09:28:50|5831.58|5831.58|5830.62|5830.62|5831.58|5831.58|5830.62|5830.62|0
1640251740000|2021-12-23 09:29:00|5830.91|5830.91|5830.69|5830.69|5830.91|5830.91|5830.69|5830.69|0
1640251750000|2021-12-23 09:29:10|5830.41|5830.41|5830.41|5830.41|5830.41|5830.41|5830.41|5830.41|0
1640251760000|2021-12-23 09:29:20|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|0
1640251780000|2021-12-23 09:29:40|5830.98|5830.98|5830.98|5830.98|5830.98|5830.98|5830.98|5830.98|0
1640251800000|2021-12-23 09:30:00|5830.69|5830.69|5831.33|5831.33|5831.33|5831.33|5830.69|5830.69|0
1640251810000|2021-12-23 09:30:10|5830.88|5830.88|5832.22|5832.22|5832.22|5832.22|5830.88|5830.88|0
1640251820000|2021-12-23 09:30:20|5832.3|5832.3|5832.58|5832.58|5832.58|5832.58|5832.3|5832.3|0
1640251830000|2021-12-23 09:30:30|5832.87|5832.87|5832.85|5832.85|5832.87|5832.87|5832.85|5832.85|0
1640251840000|2021-12-23 09:30:40|5833.14|5833.14|5833.09|5833.09|5833.14|5833.14|5833.09|5833.09|0
1640251850000|2021-12-23 09:30:50|5833.38|5833.38|5833.43|5833.43|5833.43|5833.43|5833.38|5833.38|0
1640251860000|2021-12-23 09:31:00|5833.51|5833.51|5838.51|5838.51|5838.51|5838.51|5833.51|5833.51|0
1640251910000|2021-12-23 09:31:50|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|0
1640251920000|2021-12-23 09:32:00|5838.48|5838.48|5839.05|5839.05|5839.05|5839.05|5838.27|5838.27|0
1640251940000|2021-12-23 09:32:20|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1640251950000|2021-12-23 09:32:30|5838.24|5838.24|5837.67|5837.67|5838.24|5838.24|5837.67|5837.67|0
1640251960000|2021-12-23 09:32:40|5838.52|5838.52|5838.52|5838.52|5838.52|5838.52|5838.52|5838.52|0
1640251970000|2021-12-23 09:32:50|5838.47|5838.47|5837.31|5837.31|5838.47|5838.47|5837.31|5837.31|0
1640251980000|2021-12-23 09:33:00|5836.45|5836.45|5835.12|5835.12|5836.45|5836.45|5835.12|5835.12|0
1640251990000|2021-12-23 09:33:10|5835.11|5835.11|5832.91|5832.91|5835.12|5835.12|5832.91|5832.91|0
1640252000000|2021-12-23 09:33:20|5832.69|5832.69|5832.21|5832.21|5832.91|5832.91|5831.97|5831.97|0
1640252010000|2021-12-23 09:33:30|5831.07|5831.07|5829.01|5829.01|5831.07|5831.07|5829.01|5829.01|0
1640252020000|2021-12-23 09:33:40|5829.26|5829.26|5829.01|5829.01|5829.26|5829.26|5829.01|5829.01|0
1640252040000|2021-12-23 09:34:00|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|0
1640252050000|2021-12-23 09:34:10|5828.83|5828.83|5828.62|5828.62|5828.83|5828.83|5828.62|5828.62|0
1640252060000|2021-12-23 09:34:20|5828.19|5828.19|5828.17|5828.17|5828.21|5828.21|5828.17|5828.17|0
1640252070000|2021-12-23 09:34:30|5828.15|5828.15|5828.35|5828.35|5828.35|5828.35|5828.15|5828.15|0
1640252080000|2021-12-23 09:34:40|5828.64|5828.64|5828.07|5828.07|5828.64|5828.64|5828.07|5828.07|0
1640252090000|2021-12-23 09:34:50|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|0
1640252100000|2021-12-23 09:35:00|5827.75|5827.75|5828.33|5828.33|5828.33|5828.33|5827.47|5827.47|0
1640252110000|2021-12-23 09:35:10|5827.84|5827.84|5827.84|5827.84|5827.84|5827.84|5827.84|5827.84|0
1640252120000|2021-12-23 09:35:20|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|0
1640252130000|2021-12-23 09:35:30|5826.57|5826.57|5824.47|5824.47|5826.57|5826.57|5824.47|5824.47|0
1640252140000|2021-12-23 09:35:40|5824.44|5824.44|5824.44|5824.44|5824.44|5824.44|5824.44|5824.44|0
1640252160000|2021-12-23 09:36:00|5824.68|5824.68|5825.77|5825.77|5825.77|5825.77|5824.68|5824.68|0
1640252170000|2021-12-23 09:36:10|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|0
1640252180000|2021-12-23 09:36:20|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|0
1640252190000|2021-12-23 09:36:30|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.01|5826.01|0
1640252200000|2021-12-23 09:36:40|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|0
1640252230000|2021-12-23 09:37:10|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|0
1640252240000|2021-12-23 09:37:20|5826.33|5826.33|5826.2|5826.2|5826.4|5826.4|5826.16|5826.16|0
1640252250000|2021-12-23 09:37:30|5825.99|5825.99|5825.75|5825.75|5825.99|5825.99|5825.75|5825.75|0
1640252260000|2021-12-23 09:37:40|5825.99|5825.99|5826.66|5826.66|5826.66|5826.66|5825.99|5825.99|0
1640252270000|2021-12-23 09:37:50|5826.94|5826.94|5826.97|5826.97|5826.97|5826.97|5826.94|5826.94|0
1640252280000|2021-12-23 09:38:00|5826.76|5826.76|5826.8|5826.8|5827.04|5827.04|5826.76|5826.76|0
1640252300000|2021-12-23 09:38:20|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|0
1640252310000|2021-12-23 09:38:30|5826.13|5826.13|5825.64|5825.64|5826.13|5826.13|5825.64|5825.64|0
1640252320000|2021-12-23 09:38:40|5826.06|5826.06|5826.06|5826.06|5826.06|5826.06|5826.06|5826.06|0
1640252340000|2021-12-23 09:39:00|5826.63|5826.63|5826.35|5826.35|5826.63|5826.63|5826.35|5826.35|0
1640252350000|2021-12-23 09:39:10|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|0
1640252370000|2021-12-23 09:39:30|5825.84|5825.84|5825.2|5825.2|5825.84|5825.84|5825.2|5825.2|0
1640252380000|2021-12-23 09:39:40|5825.44|5825.44|5825.44|5825.44|5825.44|5825.44|5825.44|5825.44|0
1640252390000|2021-12-23 09:39:50|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|5825.65|0
1640252410000|2021-12-23 09:40:10|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|0
1640252420000|2021-12-23 09:40:20|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|0
1640252430000|2021-12-23 09:40:30|5824.91|5824.91|5825.2|5825.2|5825.2|5825.2|5824.91|5824.91|0
1640252440000|2021-12-23 09:40:40|5825.77|5825.77|5826.92|5826.92|5826.92|5826.92|5825.77|5825.77|0
1640252450000|2021-12-23 09:40:50|5826.63|5826.63|5826.63|5826.63|5826.63|5826.63|5826.63|5826.63|0
1640252470000|2021-12-23 09:41:10|5826.87|5826.87|5826.59|5826.59|5826.87|5826.87|5826.59|5826.59|0
1640252480000|2021-12-23 09:41:20|5826.8|5826.8|5826.8|5826.8|5826.8|5826.8|5826.8|5826.8|0
1640252490000|2021-12-23 09:41:30|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|0
1640252520000|2021-12-23 09:42:00|5826.84|5826.84|5826.63|5826.63|5826.84|5826.84|5826.63|5826.63|0
1640252540000|2021-12-23 09:42:20|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1640252570000|2021-12-23 09:42:50|5826.42|5826.42|5825.68|5825.68|5826.42|5826.42|5825.47|5825.47|0
1640252590000|2021-12-23 09:43:10|5825.65|5825.65|5825.63|5825.63|5825.65|5825.65|5825.63|5825.63|0
1640252600000|2021-12-23 09:43:20|5825.35|5825.35|5825.11|5825.11|5825.35|5825.35|5825.11|5825.11|0
1640252620000|2021-12-23 09:43:40|5824.89|5824.89|5825.14|5825.14|5825.14|5825.14|5824.89|5824.89|0
1640252640000|2021-12-23 09:44:00|5824.47|5824.47|5824.23|5824.23|5824.47|5824.47|5824.23|5824.23|0
1640252650000|2021-12-23 09:44:10|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|0
1640252660000|2021-12-23 09:44:20|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|0
1640252670000|2021-12-23 09:44:30|5824.92|5824.92|5825.69|5825.69|5825.69|5825.69|5824.92|5824.92|0
1640252710000|2021-12-23 09:45:10|5826.65|5826.65|5826.65|5826.65|5826.65|5826.65|5826.65|5826.65|0
1640252720000|2021-12-23 09:45:20|5827.71|5827.71|5829.33|5829.33|5829.33|5829.33|5827.71|5827.71|0
1640252730000|2021-12-23 09:45:30|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|0
1640252750000|2021-12-23 09:45:50|5829.34|5829.34|5830.27|5830.27|5830.27|5830.27|5829.34|5829.34|0
1640252760000|2021-12-23 09:46:00|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|0
1640252770000|2021-12-23 09:46:10|5829.78|5829.78|5830.98|5830.98|5830.98|5830.98|5829.78|5829.78|0
1640252780000|2021-12-23 09:46:20|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|0
1640252790000|2021-12-23 09:46:30|5830.48|5830.48|5830.72|5830.72|5830.72|5830.72|5830.48|5830.48|0
1640252810000|2021-12-23 09:46:50|5831.58|5831.58|5831.29|5831.29|5831.58|5831.58|5831.29|5831.29|0
1640252820000|2021-12-23 09:47:00|5831.22|5831.22|5830.72|5830.72|5831.22|5831.22|5830.72|5830.72|0
1640252840000|2021-12-23 09:47:20|5829.71|5829.71|5829.93|5829.93|5829.96|5829.96|5829.71|5829.71|0
1640252850000|2021-12-23 09:47:30|5830.04|5830.04|5830.15|5830.15|5830.15|5830.15|5830.04|5830.04|0
1640252860000|2021-12-23 09:47:40|5830.09|5830.09|5830.57|5830.57|5830.57|5830.57|5830.09|5830.09|0
1640252870000|2021-12-23 09:47:50|5830.86|5830.86|5831.07|5831.07|5831.31|5831.31|5830.86|5830.86|0
1640252880000|2021-12-23 09:48:00|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|5831.55|0
1640252930000|2021-12-23 09:48:50|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|0
1640252940000|2021-12-23 09:49:00|5831.74|5831.74|5831.23|5831.23|5831.74|5831.74|5831.23|5831.23|0
1640252950000|2021-12-23 09:49:10|5831.2|5831.2|5831.23|5831.23|5831.23|5831.23|5831.2|5831.2|0
1640252960000|2021-12-23 09:49:20|5830.99|5830.99|5830.77|5830.77|5830.99|5830.99|5830.77|5830.77|0
1640253000000|2021-12-23 09:50:00|5831.35|5831.35|5831.03|5831.03|5831.35|5831.35|5830.96|5830.96|0
1640253030000|2021-12-23 09:50:30|5830.79|5830.79|5829.93|5829.93|5830.79|5830.79|5829.93|5829.93|0
1640253050000|2021-12-23 09:50:50|5830.14|5830.14|5830.14|5830.14|5830.14|5830.14|5830.14|5830.14|0
1640253060000|2021-12-23 09:51:00|5830.19|5830.19|5830.19|5830.19|5830.19|5830.19|5830.19|5830.19|0
1640253070000|2021-12-23 09:51:10|5829.95|5829.95|5829.71|5829.71|5829.95|5829.95|5829.71|5829.71|0
1640253080000|2021-12-23 09:51:20|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|0
1640253110000|2021-12-23 09:51:50|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1640253120000|2021-12-23 09:52:00|5829.23|5829.23|5828.7|5828.7|5829.23|5829.23|5828.49|5828.49|0
1640253130000|2021-12-23 09:52:10|5828.01|5828.01|5828.01|5828.01|5828.01|5828.01|5828.01|5828.01|0
1640253140000|2021-12-23 09:52:20|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640253170000|2021-12-23 09:52:50|5827.51|5827.51|5827.51|5827.51|5827.51|5827.51|5827.51|5827.51|0
1640253180000|2021-12-23 09:53:00|5827.08|5827.08|5826.8|5826.8|5827.08|5827.08|5826.8|5826.8|0
1640253190000|2021-12-23 09:53:10|5826.56|5826.56|5826.2|5826.2|5826.56|5826.56|5825.92|5825.92|0
1640253200000|2021-12-23 09:53:20|5825.96|5825.96|5825.68|5825.68|5825.99|5825.99|5825.68|5825.68|0
1640253240000|2021-12-23 09:54:00|5825.44|5825.44|5825.47|5825.47|5825.47|5825.47|5825.41|5825.41|0
1640253260000|2021-12-23 09:54:20|5825.48|5825.48|5825.48|5825.48|5825.48|5825.48|5825.48|5825.48|0
1640253270000|2021-12-23 09:54:30|5825.49|5825.49|5825.49|5825.49|5825.49|5825.49|5825.49|5825.49|0
1640253280000|2021-12-23 09:54:40|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|0
1640253290000|2021-12-23 09:54:50|5825.78|5825.78|5825.91|5825.91|5825.91|5825.91|5825.78|5825.78|0
1640253300000|2021-12-23 09:55:00|5825.96|5825.96|5826.89|5826.89|5826.89|5826.89|5825.96|5825.96|0
1640253340000|2021-12-23 09:55:40|5828.1|5828.1|5828.12|5828.12|5828.12|5828.12|5828.1|5828.1|0
1640253350000|2021-12-23 09:55:50|5828.34|5828.34|5828.34|5828.34|5828.34|5828.34|5828.34|5828.34|0
1640253360000|2021-12-23 09:56:00|5830.02|5830.02|5830.26|5830.26|5830.26|5830.26|5830.02|5830.02|0
1640253380000|2021-12-23 09:56:20|5830.02|5830.02|5829.78|5829.78|5830.02|5830.02|5829.78|5829.78|0
1640253410000|2021-12-23 09:56:50|5829.49|5829.49|5828.66|5828.66|5829.49|5829.49|5828.66|5828.66|0
1640253420000|2021-12-23 09:57:00|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|0
1640253450000|2021-12-23 09:57:30|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|0
1640253460000|2021-12-23 09:57:40|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|0
1640253470000|2021-12-23 09:57:50|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|0
1640253490000|2021-12-23 09:58:10|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|0
1640253510000|2021-12-23 09:58:30|5829.1|5829.1|5829.32|5829.32|5829.32|5829.32|5829.1|5829.1|0
1640253520000|2021-12-23 09:58:40|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|0
1640253530000|2021-12-23 09:58:50|5828.75|5828.75|5827.56|5827.56|5829.27|5829.27|5827.56|5827.56|0
1640253540000|2021-12-23 09:59:00|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|0
1640253570000|2021-12-23 09:59:30|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|0
1640253590000|2021-12-23 09:59:50|5827.33|5827.33|5827.33|5827.33|5827.33|5827.33|5827.33|5827.33|0
1640253610000|2021-12-23 10:00:10|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|0
1640253630000|2021-12-23 10:00:30|5827.25|5827.25|5825.75|5825.75|5827.25|5827.25|5825.75|5825.75|0
1640253660000|2021-12-23 10:01:00|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|5825.18|5825.18|0
1640253670000|2021-12-23 10:01:10|5825.75|5825.75|5825.74|5825.74|5825.75|5825.75|5825.74|5825.74|0
1640253680000|2021-12-23 10:01:20|5825.72|5825.72|5825.44|5825.44|5825.72|5825.72|5825.44|5825.44|0
1640253690000|2021-12-23 10:01:30|5826.01|5826.01|5827.2|5827.2|5827.56|5827.56|5826.01|5826.01|0
1640253700000|2021-12-23 10:01:40|5828.06|5828.06|5827.77|5827.77|5828.54|5828.54|5827.77|5827.77|0
1640253720000|2021-12-23 10:02:00|5827.98|5827.98|5828.75|5828.75|5828.75|5828.75|5827.98|5827.98|0
1640253730000|2021-12-23 10:02:10|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|0
1640253740000|2021-12-23 10:02:20|5828.45|5828.45|5827.78|5827.78|5828.45|5828.45|5827.78|5827.78|0
1640253760000|2021-12-23 10:02:40|5828.21|5828.21|5828.49|5828.49|5828.49|5828.49|5828.21|5828.21|0
1640253770000|2021-12-23 10:02:50|5828.78|5828.78|5828.78|5828.78|5828.78|5828.78|5828.78|5828.78|0
1640253790000|2021-12-23 10:03:10|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1640253800000|2021-12-23 10:03:20|5827.68|5827.68|5827.97|5827.97|5827.97|5827.97|5827.68|5827.68|0
1640253810000|2021-12-23 10:03:30|5827.49|5827.49|5828.7|5828.7|5828.7|5828.7|5827.49|5827.49|0
1640253820000|2021-12-23 10:03:40|5829.66|5829.66|5829.72|5829.72|5829.72|5829.72|5829.66|5829.66|0
1640253830000|2021-12-23 10:03:50|5829.15|5829.15|5829.15|5829.15|5829.15|5829.15|5829.15|5829.15|0
1640253840000|2021-12-23 10:04:00|5828.9|5828.9|5829.15|5829.15|5829.15|5829.15|5828.9|5828.9|0
1640253850000|2021-12-23 10:04:10|5828.9|5828.9|5828.62|5828.62|5828.9|5828.9|5828.62|5828.62|0
1640253860000|2021-12-23 10:04:20|5828.19|5828.19|5827.98|5827.98|5828.41|5828.41|5827.98|5827.98|0
1640253880000|2021-12-23 10:04:40|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|0
1640253950000|2021-12-23 10:05:50|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|0
1640253970000|2021-12-23 10:06:10|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1640253980000|2021-12-23 10:06:20|5829.2|5829.2|5830.98|5830.98|5830.98|5830.98|5829.2|5829.2|0
1640253990000|2021-12-23 10:06:30|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|0
1640254010000|2021-12-23 10:06:50|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|0
1640254020000|2021-12-23 10:07:00|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|0
1640254030000|2021-12-23 10:07:10|5830.18|5830.18|5829.52|5829.52|5830.18|5830.18|5829.52|5829.52|0
1640254040000|2021-12-23 10:07:20|5829.49|5829.49|5829.07|5829.07|5829.49|5829.49|5829.07|5829.07|0
1640254050000|2021-12-23 10:07:30|5829.06|5829.06|5829.03|5829.03|5829.06|5829.06|5829.03|5829.03|0
1640254090000|2021-12-23 10:08:10|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|0
1640254120000|2021-12-23 10:08:40|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|0
1640254150000|2021-12-23 10:09:10|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|0
1640254160000|2021-12-23 10:09:20|5827.69|5827.69|5828.26|5828.26|5828.26|5828.26|5827.69|5827.69|0
1640254180000|2021-12-23 10:09:40|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|0
1640254190000|2021-12-23 10:09:50|5829.38|5829.38|5828.46|5828.46|5829.66|5829.66|5828.46|5828.46|0
1640254200000|2021-12-23 10:10:00|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|0
1640254210000|2021-12-23 10:10:10|5828.53|5828.53|5829.03|5829.03|5829.03|5829.03|5828.53|5828.53|0
1640254220000|2021-12-23 10:10:20|5829.24|5829.24|5829.24|5829.24|5829.24|5829.24|5829.24|5829.24|0
1640254240000|2021-12-23 10:10:40|5828.95|5828.95|5828.53|5828.53|5828.95|5828.95|5828.53|5828.53|0
1640254270000|2021-12-23 10:11:10|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|0
1640254280000|2021-12-23 10:11:20|5827.66|5827.66|5828.51|5828.51|5828.51|5828.51|5827.66|5827.66|0
1640254290000|2021-12-23 10:11:30|5828.23|5828.23|5828.28|5828.28|5828.28|5828.28|5828.23|5828.23|0
1640254300000|2021-12-23 10:11:40|5828.04|5828.04|5827.75|5827.75|5828.25|5828.25|5827.75|5827.75|0
1640254310000|2021-12-23 10:11:50|5826.82|5826.82|5826.56|5826.56|5826.82|5826.82|5826.56|5826.56|0
1640254320000|2021-12-23 10:12:00|5827.04|5827.04|5827.01|5827.01|5827.04|5827.04|5827.01|5827.01|0
1640254340000|2021-12-23 10:12:20|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|0
1640254350000|2021-12-23 10:12:30|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|0
1640254360000|2021-12-23 10:12:40|5827.14|5827.14|5827.14|5827.14|5827.14|5827.14|5827.14|5827.14|0
1640254380000|2021-12-23 10:13:00|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|5826.21|0
1640254400000|2021-12-23 10:13:20|5826|5826|5825.5|5825.5|5826|5826|5825.5|5825.5|0
1640254420000|2021-12-23 10:13:40|5825.78|5825.78|5825.78|5825.78|5825.78|5825.78|5825.78|5825.78|0
1640254440000|2021-12-23 10:14:00|5826.26|5826.26|5826.18|5826.18|5826.55|5826.55|5826.18|5826.18|0
1640254450000|2021-12-23 10:14:10|5825.97|5825.97|5825.75|5825.75|5825.97|5825.97|5825.75|5825.75|0
1640254460000|2021-12-23 10:14:20|5825.54|5825.54|5823.49|5823.49|5825.54|5825.54|5823.49|5823.49|0
1640254470000|2021-12-23 10:14:30|5823.78|5823.78|5823.78|5823.78|5823.78|5823.78|5823.78|5823.78|0
1640254490000|2021-12-23 10:14:50|5824.06|5824.06|5824.06|5824.06|5824.06|5824.06|5824.06|5824.06|0
1640254500000|2021-12-23 10:15:00|5824.12|5824.12|5824.12|5824.12|5824.69|5824.69|5823.83|5823.83|0
1640254520000|2021-12-23 10:15:20|5824.4|5824.4|5825.04|5825.04|5825.04|5825.04|5824.4|5824.4|0
1640254540000|2021-12-23 10:15:40|5823.36|5823.36|5823.15|5823.15|5823.36|5823.36|5823.15|5823.15|0
1640254550000|2021-12-23 10:15:50|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|0
1640254560000|2021-12-23 10:16:00|5823.22|5823.22|5823.22|5823.22|5823.22|5823.22|5823.22|5823.22|0
1640254610000|2021-12-23 10:16:50|5823.5|5823.5|5823.52|5823.52|5823.52|5823.52|5823.5|5823.5|0
1640254620000|2021-12-23 10:17:00|5824|5824|5824|5824|5824|5824|5824|5824|0
1640254630000|2021-12-23 10:17:10|5825.07|5825.07|5824.85|5824.85|5825.07|5825.07|5824.85|5824.85|0
1640254650000|2021-12-23 10:17:30|5824.95|5824.95|5824.95|5824.95|5824.95|5824.95|5824.95|5824.95|0
1640254660000|2021-12-23 10:17:40|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|0
1640254680000|2021-12-23 10:18:00|5824.87|5824.87|5825.62|5825.62|5825.62|5825.62|5824.66|5824.66|0
1640254690000|2021-12-23 10:18:10|5824.9|5824.9|5824.4|5824.4|5824.9|5824.9|5824.4|5824.4|0
1640254700000|2021-12-23 10:18:20|5822.97|5822.97|5822.73|5822.73|5822.97|5822.97|5822.73|5822.73|0
1640254710000|2021-12-23 10:18:30|5822.45|5822.45|5822.23|5822.23|5822.45|5822.45|5822.23|5822.23|0
1640254730000|2021-12-23 10:18:50|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|0
1640254740000|2021-12-23 10:19:00|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|0
1640254780000|2021-12-23 10:19:40|5820.64|5820.64|5819.93|5819.93|5820.64|5820.64|5819.93|5819.93|0
1640254790000|2021-12-23 10:19:50|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|0
1640254800000|2021-12-23 10:20:00|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|0
1640254820000|2021-12-23 10:20:20|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1640254850000|2021-12-23 10:20:50|5819.66|5819.66|5819.87|5819.87|5819.87|5819.87|5819.66|5819.66|0
1640254860000|2021-12-23 10:21:00|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|0
1640254870000|2021-12-23 10:21:10|5820.14|5820.14|5820.58|5820.58|5820.58|5820.58|5820.14|5820.14|0
1640254880000|2021-12-23 10:21:20|5820.6|5820.6|5820.81|5820.81|5820.81|5820.81|5820.6|5820.6|0
1640254900000|2021-12-23 10:21:40|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|0
1640254930000|2021-12-23 10:22:10|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|0
1640254940000|2021-12-23 10:22:20|5820.53|5820.53|5819.28|5819.28|5820.53|5820.53|5819.28|5819.28|0
1640254970000|2021-12-23 10:22:50|5819.52|5819.52|5819.55|5819.55|5819.55|5819.55|5819.52|5819.52|0
1640254990000|2021-12-23 10:23:10|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|0
1640255000000|2021-12-23 10:23:20|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640255010000|2021-12-23 10:23:30|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|0
1640255020000|2021-12-23 10:23:40|5818.22|5818.22|5818.22|5818.22|5818.22|5818.22|5818.22|5818.22|0
1640255040000|2021-12-23 10:24:00|5818.44|5818.44|5819.73|5819.73|5819.73|5819.73|5818.44|5818.44|0
1640255050000|2021-12-23 10:24:10|5820.59|5820.59|5821.01|5821.01|5821.01|5821.01|5820.59|5820.59|0
1640255060000|2021-12-23 10:24:20|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|0
1640255070000|2021-12-23 10:24:30|5822.37|5822.37|5822.66|5822.66|5822.66|5822.66|5822.37|5822.37|0
1640255080000|2021-12-23 10:24:40|5822.23|5822.23|5821.75|5821.75|5822.23|5822.23|5821.75|5821.75|0
1640255090000|2021-12-23 10:24:50|5821.46|5821.46|5820.47|5820.47|5821.46|5821.46|5820.47|5820.47|0
1640255100000|2021-12-23 10:25:00|5820.19|5820.19|5820.17|5820.17|5820.19|5820.19|5820.17|5820.17|0
1640255120000|2021-12-23 10:25:20|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|5819.89|0
1640255150000|2021-12-23 10:25:50|5819.67|5819.67|5819.39|5819.39|5819.67|5819.67|5819.39|5819.39|0
1640255160000|2021-12-23 10:26:00|5818.67|5818.67|5818.38|5818.38|5818.67|5818.67|5818.1|5818.1|0
1640255170000|2021-12-23 10:26:10|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|0
1640255180000|2021-12-23 10:26:20|5817.96|5817.96|5817.96|5817.96|5817.96|5817.96|5817.96|5817.96|0
1640255200000|2021-12-23 10:26:40|5818.24|5818.24|5818.24|5818.24|5818.29|5818.29|5818.24|5818.24|0
1640255220000|2021-12-23 10:27:00|5818.66|5818.66|5818.95|5818.95|5818.95|5818.95|5818.66|5818.66|0
1640255230000|2021-12-23 10:27:10|5819.23|5819.23|5819.37|5819.37|5819.66|5819.66|5819.23|5819.23|0
1640255240000|2021-12-23 10:27:20|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|0
1640255250000|2021-12-23 10:27:30|5819.52|5819.52|5819.1|5819.1|5819.52|5819.52|5819.1|5819.1|0
1640255260000|2021-12-23 10:27:40|5819.05|5819.05|5819.05|5819.05|5819.05|5819.05|5819.05|5819.05|0
1640255270000|2021-12-23 10:27:50|5818.76|5818.76|5818.48|5818.48|5818.76|5818.76|5818.48|5818.48|0
1640255280000|2021-12-23 10:28:00|5818.46|5818.46|5817.03|5817.03|5818.46|5818.46|5817.03|5817.03|0
1640255290000|2021-12-23 10:28:10|5816.81|5816.81|5817.03|5817.03|5817.03|5817.03|5816.81|5816.81|0
1640255300000|2021-12-23 10:28:20|5817.24|5817.24|5817.24|5817.24|5817.24|5817.24|5817.24|5817.24|0
1640255320000|2021-12-23 10:28:40|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1640255330000|2021-12-23 10:28:50|5817.74|5817.74|5818.22|5818.22|5818.22|5818.22|5817.74|5817.74|0
1640255340000|2021-12-23 10:29:00|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|0
1640255350000|2021-12-23 10:29:10|5817.65|5817.65|5817.41|5817.41|5817.65|5817.65|5817.41|5817.41|0
1640255360000|2021-12-23 10:29:20|5817.12|5817.12|5817.12|5817.12|5817.41|5817.41|5817.12|5817.12|0
1640255380000|2021-12-23 10:29:40|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1640255400000|2021-12-23 10:30:00|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|0
1640255410000|2021-12-23 10:30:10|5815.79|5815.79|5815.76|5815.76|5815.79|5815.79|5815.75|5815.75|0
1640255420000|2021-12-23 10:30:20|5816|5816|5816|5816|5816|5816|5816|5816|0
1640255430000|2021-12-23 10:30:30|5815.72|5815.72|5815.43|5815.43|5815.72|5815.72|5815.43|5815.43|0
1640255440000|2021-12-23 10:30:40|5814.95|5814.95|5814.33|5814.33|5814.95|5814.95|5814.33|5814.33|0
1640255450000|2021-12-23 10:30:50|5814.76|5814.76|5814.76|5814.76|5814.76|5814.76|5814.76|5814.76|0
1640255490000|2021-12-23 10:31:30|5814.54|5814.54|5814.54|5814.54|5814.54|5814.54|5814.54|5814.54|0
1640255520000|2021-12-23 10:32:00|5814.57|5814.57|5814.57|5814.57|5814.86|5814.86|5814.57|5814.57|0
1640255530000|2021-12-23 10:32:10|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640255540000|2021-12-23 10:32:20|5816.22|5816.22|5816.79|5816.79|5816.79|5816.79|5816.22|5816.22|0
1640255550000|2021-12-23 10:32:30|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|0
1640255580000|2021-12-23 10:33:00|5816.74|5816.74|5816.46|5816.46|5816.74|5816.74|5816.46|5816.46|0
1640255590000|2021-12-23 10:33:10|5816.17|5816.17|5814.96|5814.96|5816.17|5816.17|5814.96|5814.96|0
1640255610000|2021-12-23 10:33:30|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|0
1640255620000|2021-12-23 10:33:40|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|0
1640255630000|2021-12-23 10:33:50|5816.38|5816.38|5817.31|5817.31|5817.31|5817.31|5816.38|5816.38|0
1640255640000|2021-12-23 10:34:00|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|0
1640255650000|2021-12-23 10:34:10|5816.9|5816.9|5817.38|5817.38|5817.38|5817.38|5816.9|5816.9|0
1640255660000|2021-12-23 10:34:20|5817.59|5817.59|5816.71|5816.71|5817.88|5817.88|5816.71|5816.71|0
1640255670000|2021-12-23 10:34:30|5816.95|5816.95|5819|5819|5819|5819|5816.95|5816.95|0
1640255680000|2021-12-23 10:34:40|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|0
1640255770000|2021-12-23 10:36:10|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1640255790000|2021-12-23 10:36:30|5820.15|5820.15|5820.15|5820.15|5820.15|5820.15|5820.15|5820.15|0
1640255800000|2021-12-23 10:36:40|5821|5821|5821.72|5821.72|5821.72|5821.72|5821|5821|0
1640255810000|2021-12-23 10:36:50|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|0
1640255820000|2021-12-23 10:37:00|5821.55|5821.55|5821.29|5821.29|5821.55|5821.55|5821.29|5821.29|0
1640255830000|2021-12-23 10:37:10|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|0
1640255840000|2021-12-23 10:37:20|5821.55|5821.55|5820.6|5820.6|5821.55|5821.55|5820.6|5820.6|0
1640255850000|2021-12-23 10:37:30|5820.17|5820.17|5820.39|5820.39|5820.39|5820.39|5820.17|5820.17|0
1640255880000|2021-12-23 10:38:00|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|0
1640255910000|2021-12-23 10:38:30|5821.08|5821.08|5820.87|5820.87|5821.08|5821.08|5820.87|5820.87|0
1640255930000|2021-12-23 10:38:50|5820.88|5820.88|5821.17|5821.17|5821.17|5821.17|5820.88|5820.88|0
1640255940000|2021-12-23 10:39:00|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|0
1640255950000|2021-12-23 10:39:10|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|0
1640255960000|2021-12-23 10:39:20|5822.53|5822.53|5823.54|5823.54|5823.54|5823.54|5822.53|5822.53|0
1640255970000|2021-12-23 10:39:30|5822.06|5822.06|5822.06|5822.06|5822.06|5822.06|5822.06|5822.06|0
1640255980000|2021-12-23 10:39:40|5821.85|5821.85|5820.6|5820.6|5821.85|5821.85|5820.6|5820.6|0
1640255990000|2021-12-23 10:39:50|5820.84|5820.84|5820.63|5820.63|5820.87|5820.87|5820.63|5820.63|0
1640256000000|2021-12-23 10:40:00|5821.11|5821.11|5821.11|5821.11|5821.11|5821.11|5821.11|5821.11|0
1640256010000|2021-12-23 10:40:10|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|0
1640256020000|2021-12-23 10:40:20|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|0
1640256050000|2021-12-23 10:40:50|5820.63|5820.63|5820.68|5820.68|5820.68|5820.68|5820.63|5820.63|0
1640256060000|2021-12-23 10:41:00|5820.97|5820.97|5820.97|5820.97|5820.97|5820.97|5820.97|5820.97|0
1640256080000|2021-12-23 10:41:20|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|5821.02|0
1640256090000|2021-12-23 10:41:30|5821.74|5821.74|5821.74|5821.74|5821.74|5821.74|5821.74|5821.74|0
1640256120000|2021-12-23 10:42:00|5822.81|5822.81|5822.81|5822.81|5822.81|5822.81|5822.81|5822.81|0
1640256130000|2021-12-23 10:42:10|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|0
1640256210000|2021-12-23 10:43:30|5822.52|5822.52|5822.52|5822.52|5822.52|5822.52|5822.52|5822.52|0
1640256220000|2021-12-23 10:43:40|5822.81|5822.81|5823.09|5823.09|5823.09|5823.09|5822.81|5822.81|0
1640256230000|2021-12-23 10:43:50|5823.15|5823.15|5823.44|5823.44|5823.44|5823.44|5823.15|5823.15|0
1640256240000|2021-12-23 10:44:00|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1640256270000|2021-12-23 10:44:30|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1640256280000|2021-12-23 10:44:40|5823.61|5823.61|5824.8|5824.8|5824.8|5824.8|5823.61|5823.61|0
1640256290000|2021-12-23 10:44:50|5824.77|5824.77|5824.44|5824.44|5824.77|5824.77|5824.44|5824.44|0
1640256300000|2021-12-23 10:45:00|5823.72|5823.72|5822.8|5822.8|5823.72|5823.72|5822.8|5822.8|0
1640256370000|2021-12-23 10:46:10|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|0
1640256390000|2021-12-23 10:46:30|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|0
1640256400000|2021-12-23 10:46:40|5823.61|5823.61|5824.73|5824.73|5824.73|5824.73|5823.61|5823.61|0
1640256410000|2021-12-23 10:46:50|5824.49|5824.49|5823.64|5823.64|5824.49|5824.49|5823.64|5823.64|0
1640256430000|2021-12-23 10:47:10|5823.4|5823.4|5824.27|5824.27|5824.27|5824.27|5823.4|5823.4|0
1640256530000|2021-12-23 10:48:50|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|0
1640256540000|2021-12-23 10:49:00|5823.93|5823.93|5824.1|5824.1|5824.1|5824.1|5823.93|5823.93|0
1640256550000|2021-12-23 10:49:10|5823.82|5823.82|5823.82|5823.82|5823.82|5823.82|5823.82|5823.82|0
1640256570000|2021-12-23 10:49:30|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|5823.53|0
1640256610000|2021-12-23 10:50:10|5823.55|5823.55|5823.57|5823.57|5823.57|5823.57|5823.55|5823.55|0
1640256620000|2021-12-23 10:50:20|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|0
1640256640000|2021-12-23 10:50:40|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1640256670000|2021-12-23 10:51:10|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|5824.55|0
1640256680000|2021-12-23 10:51:20|5823.83|5823.83|5823.33|5823.33|5823.83|5823.83|5823.33|5823.33|0
1640256720000|2021-12-23 10:52:00|5823.36|5823.36|5823.53|5823.53|5823.53|5823.53|5823.08|5823.08|0
1640256740000|2021-12-23 10:52:20|5823.32|5823.32|5823.24|5823.24|5823.32|5823.32|5823.03|5823.03|0
1640256750000|2021-12-23 10:52:30|5822.39|5822.39|5822.72|5822.72|5822.72|5822.72|5822.39|5822.39|0
1640256770000|2021-12-23 10:52:50|5821.86|5821.86|5821.58|5821.58|5821.86|5821.86|5821.58|5821.58|0
1640256780000|2021-12-23 10:53:00|5821.86|5821.86|5822.05|5822.05|5822.05|5822.05|5821.77|5821.77|0
1640256790000|2021-12-23 10:53:10|5821.48|5821.48|5820.91|5820.91|5821.48|5821.48|5820.91|5820.91|0
1640256800000|2021-12-23 10:53:20|5820.67|5820.67|5820.96|5820.96|5820.96|5820.96|5820.67|5820.67|0
1640256810000|2021-12-23 10:53:30|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|0
1640256820000|2021-12-23 10:53:40|5820.32|5820.32|5817.29|5817.29|5820.32|5820.32|5817.01|5817.01|0
1640256830000|2021-12-23 10:53:50|5817.51|5817.51|5817.55|5817.55|5817.79|5817.79|5817.51|5817.51|0
1640256840000|2021-12-23 10:54:00|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|0
1640256850000|2021-12-23 10:54:10|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|0
1640256860000|2021-12-23 10:54:20|5817.75|5817.75|5817.75|5817.75|5817.75|5817.75|5817.75|5817.75|0
1640256870000|2021-12-23 10:54:30|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|0
1640256880000|2021-12-23 10:54:40|5817.08|5817.08|5816.8|5816.8|5817.08|5817.08|5816.8|5816.8|0
1640256900000|2021-12-23 10:55:00|5817.08|5817.08|5817.01|5817.01|5817.08|5817.08|5817.01|5817.01|0
1640256910000|2021-12-23 10:55:10|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1640256920000|2021-12-23 10:55:20|5817.49|5817.49|5817.25|5817.25|5817.49|5817.49|5817.25|5817.25|0
1640256940000|2021-12-23 10:55:40|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|5817.47|0
1640256950000|2021-12-23 10:55:50|5817.18|5817.18|5816.49|5816.49|5817.18|5817.18|5816.49|5816.49|0
1640256970000|2021-12-23 10:56:10|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1640256980000|2021-12-23 10:56:20|5815.92|5815.92|5815.92|5815.92|5815.92|5815.92|5815.92|5815.92|0
1640257010000|2021-12-23 10:56:50|5815.49|5815.49|5815.12|5815.12|5815.49|5815.49|5815.12|5815.12|0
1640257020000|2021-12-23 10:57:00|5814.84|5814.84|5814.84|5814.84|5814.84|5814.84|5814.84|5814.84|0
1640257030000|2021-12-23 10:57:10|5814.41|5814.41|5813.31|5813.31|5814.46|5814.46|5813.31|5813.31|0
1640257040000|2021-12-23 10:57:20|5813.95|5813.95|5813.95|5813.95|5813.95|5813.95|5813.95|5813.95|0
1640257050000|2021-12-23 10:57:30|5814.19|5814.19|5813.62|5813.62|5814.19|5814.19|5813.62|5813.62|0
1640257070000|2021-12-23 10:57:50|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1640257080000|2021-12-23 10:58:00|5813.9|5813.9|5814.19|5814.19|5814.19|5814.19|5813.9|5813.9|0
1640257110000|2021-12-23 10:58:30|5814.1|5814.1|5814.14|5814.14|5814.14|5814.14|5814.1|5814.1|0
1640257130000|2021-12-23 10:58:50|5813.85|5813.85|5814.14|5814.14|5814.14|5814.14|5813.85|5813.85|0
1640257140000|2021-12-23 10:59:00|5814.17|5814.17|5814.17|5814.17|5814.17|5814.17|5814.17|5814.17|0
1640257150000|2021-12-23 10:59:10|5814.63|5814.63|5814.39|5814.39|5814.63|5814.63|5814.39|5814.39|0
1640257160000|2021-12-23 10:59:20|5814.1|5814.1|5813.89|5813.89|5814.1|5814.1|5813.89|5813.89|0
1640257180000|2021-12-23 10:59:40|5813.41|5813.41|5813.22|5813.22|5813.41|5813.41|5813.2|5813.2|0
1640257200000|2021-12-23 11:00:00|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1640257210000|2021-12-23 11:00:10|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|0
1640257230000|2021-12-23 11:00:30|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|5812.94|0
1640257240000|2021-12-23 11:00:40|5812.73|5812.73|5812.73|5812.73|5812.73|5812.73|5812.73|5812.73|0
1640257250000|2021-12-23 11:00:50|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|0
1640257260000|2021-12-23 11:01:00|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|0
1640257270000|2021-12-23 11:01:10|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1640257280000|2021-12-23 11:01:20|5812.97|5812.97|5812.73|5812.73|5812.97|5812.97|5812.73|5812.73|0
1640257300000|2021-12-23 11:01:40|5811.81|5811.81|5811.81|5811.81|5811.81|5811.81|5811.81|5811.81|0
1640257310000|2021-12-23 11:01:50|5811.78|5811.78|5811.78|5811.78|5811.78|5811.78|5811.78|5811.78|0
1640257320000|2021-12-23 11:02:00|5812.02|5812.02|5812.14|5812.14|5812.35|5812.35|5812.02|5812.02|0
1640257340000|2021-12-23 11:02:20|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|0
1640257350000|2021-12-23 11:02:30|5811.32|5811.32|5811.11|5811.11|5811.32|5811.32|5811.11|5811.11|0
1640257360000|2021-12-23 11:02:40|5811.32|5811.32|5811.34|5811.34|5811.34|5811.34|5811.32|5811.32|0
1640257370000|2021-12-23 11:02:50|5811.62|5811.62|5812.65|5812.65|5812.65|5812.65|5811.62|5811.62|0
1640257380000|2021-12-23 11:03:00|5812.36|5812.36|5812.66|5812.66|5812.66|5812.66|5812.36|5812.36|0
1640257400000|2021-12-23 11:03:20|5812.88|5812.88|5813.12|5813.12|5813.12|5813.12|5812.88|5812.88|0
1640257420000|2021-12-23 11:03:40|5812.55|5812.55|5812.56|5812.56|5812.56|5812.56|5812.55|5812.55|0
1640257430000|2021-12-23 11:03:50|5812.64|5812.64|5812.65|5812.65|5812.65|5812.65|5812.64|5812.64|0
1640257440000|2021-12-23 11:04:00|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1640257450000|2021-12-23 11:04:10|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|0
1640257470000|2021-12-23 11:04:30|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|5812.89|0
1640257480000|2021-12-23 11:04:40|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|0
1640257490000|2021-12-23 11:04:50|5813.13|5813.13|5813.59|5813.59|5813.63|5813.63|5813.13|5813.13|0
1640257500000|2021-12-23 11:05:00|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|0
1640257510000|2021-12-23 11:05:10|5813.37|5813.37|5812.66|5812.66|5813.37|5813.37|5812.66|5812.66|0
1640257520000|2021-12-23 11:05:20|5812.18|5812.18|5812.18|5812.18|5812.18|5812.18|5812.18|5812.18|0
1640257530000|2021-12-23 11:05:30|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1640257540000|2021-12-23 11:05:40|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|0
1640257550000|2021-12-23 11:05:50|5811.82|5811.82|5810.96|5810.96|5811.82|5811.82|5810.96|5810.96|0
1640257590000|2021-12-23 11:06:30|5811.24|5811.24|5811.53|5811.53|5811.53|5811.53|5811.24|5811.24|0
1640257640000|2021-12-23 11:07:20|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|0
1640257650000|2021-12-23 11:07:30|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|0
1640257680000|2021-12-23 11:08:00|5811.72|5811.72|5812.84|5812.84|5812.84|5812.84|5811.72|5811.72|0
1640257690000|2021-12-23 11:08:10|5812.8|5812.8|5812.53|5812.53|5812.8|5812.8|5812.53|5812.53|0
1640257700000|2021-12-23 11:08:20|5812.77|5812.77|5811.82|5811.82|5812.77|5812.77|5811.82|5811.82|0
1640257720000|2021-12-23 11:08:40|5812.1|5812.1|5811.82|5811.82|5812.1|5812.1|5811.82|5811.82|0
1640257740000|2021-12-23 11:09:00|5812.53|5812.53|5812.56|5812.56|5812.56|5812.56|5812.53|5812.53|0
1640257780000|2021-12-23 11:09:40|5812.55|5812.55|5812.84|5812.84|5812.84|5812.84|5812.55|5812.55|0
1640257790000|2021-12-23 11:09:50|5813.08|5813.08|5813.32|5813.32|5813.32|5813.32|5813.08|5813.08|0
1640257800000|2021-12-23 11:10:00|5813.61|5813.61|5813.56|5813.56|5813.61|5813.61|5813.32|5813.32|0
1640257810000|2021-12-23 11:10:10|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|0
1640257830000|2021-12-23 11:10:30|5814.23|5814.23|5813.74|5813.74|5814.23|5814.23|5813.7|5813.7|0
1640257840000|2021-12-23 11:10:40|5813.53|5813.53|5813.81|5813.81|5813.81|5813.81|5813.53|5813.53|0
1640257860000|2021-12-23 11:11:00|5814.05|5814.05|5814.37|5814.37|5814.65|5814.65|5814.05|5814.05|0
1640257870000|2021-12-23 11:11:10|5814.94|5814.94|5816.43|5816.43|5816.43|5816.43|5814.94|5814.94|0
1640257880000|2021-12-23 11:11:20|5817.12|5817.12|5817.74|5817.74|5817.74|5817.74|5817.12|5817.12|0
1640257900000|2021-12-23 11:11:40|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1640257920000|2021-12-23 11:12:00|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|0
1640257930000|2021-12-23 11:12:10|5816.67|5816.67|5817.16|5817.16|5817.16|5817.16|5816.67|5816.67|0
1640257940000|2021-12-23 11:12:20|5817.11|5817.11|5818.1|5818.1|5818.1|5818.1|5817.11|5817.11|0
1640257970000|2021-12-23 11:12:50|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|0
1640257980000|2021-12-23 11:13:00|5817.39|5817.39|5817.41|5817.41|5817.41|5817.41|5817.39|5817.39|0
1640257990000|2021-12-23 11:13:10|5816.02|5816.02|5816.02|5816.02|5816.02|5816.02|5816.02|5816.02|0
1640258020000|2021-12-23 11:13:40|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|0
1640258030000|2021-12-23 11:13:50|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|0
1640258040000|2021-12-23 11:14:00|5815.74|5815.74|5814.93|5814.93|5815.74|5815.74|5814.93|5814.93|0
1640258070000|2021-12-23 11:14:30|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1640258080000|2021-12-23 11:14:40|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|0
1640258110000|2021-12-23 11:15:10|5815.53|5815.53|5815.74|5815.74|5815.74|5815.74|5815.53|5815.53|0
1640258120000|2021-12-23 11:15:20|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|0
1640258160000|2021-12-23 11:16:00|5816.86|5816.86|5816.86|5816.86|5816.86|5816.86|5816.86|5816.86|0
1640258190000|2021-12-23 11:16:30|5818.86|5818.86|5818.57|5818.57|5818.86|5818.86|5818.57|5818.57|0
1640258260000|2021-12-23 11:17:40|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|0
1640258270000|2021-12-23 11:17:50|5819.67|5819.67|5819.71|5819.71|5819.71|5819.71|5819.67|5819.67|0
1640258280000|2021-12-23 11:18:00|5819.92|5819.92|5820.2|5820.2|5820.2|5820.2|5819.92|5819.92|0
1640258290000|2021-12-23 11:18:10|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|0
1640258310000|2021-12-23 11:18:30|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|0
1640258320000|2021-12-23 11:18:40|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|0
1640258330000|2021-12-23 11:18:50|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|0
1640258350000|2021-12-23 11:19:10|5822.46|5822.46|5822.67|5822.67|5822.67|5822.67|5822.46|5822.46|0
1640258380000|2021-12-23 11:19:40|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|0
1640258400000|2021-12-23 11:20:00|5822.74|5822.74|5824.13|5824.13|5824.13|5824.13|5822.74|5822.74|0
1640258410000|2021-12-23 11:20:10|5824.14|5824.14|5823.93|5823.93|5824.14|5824.14|5823.93|5823.93|0
1640258420000|2021-12-23 11:20:20|5824.22|5824.22|5824.43|5824.43|5824.43|5824.43|5824.22|5824.22|0
1640258430000|2021-12-23 11:20:30|5824.46|5824.46|5824.67|5824.67|5824.67|5824.67|5824.46|5824.46|0
1640258440000|2021-12-23 11:20:40|5824.62|5824.62|5824.62|5824.62|5824.62|5824.62|5824.62|5824.62|0
1640258450000|2021-12-23 11:20:50|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|0
1640258480000|2021-12-23 11:21:20|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|0
1640258490000|2021-12-23 11:21:30|5826.09|5826.09|5826.09|5826.09|5826.31|5826.31|5826.09|5826.09|0
1640258510000|2021-12-23 11:21:50|5825.81|5825.81|5825.81|5825.81|5825.81|5825.81|5825.81|5825.81|0
1640258580000|2021-12-23 11:23:00|5825.89|5825.89|5826.31|5826.31|5826.31|5826.31|5825.89|5825.89|0
1640258610000|2021-12-23 11:23:30|5826.55|5826.55|5826.58|5826.58|5827.01|5827.01|5826.55|5826.55|0
1640258630000|2021-12-23 11:23:50|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|0
1640258640000|2021-12-23 11:24:00|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|0
1640258650000|2021-12-23 11:24:10|5827.86|5827.86|5827.86|5827.86|5827.86|5827.86|5827.86|5827.86|0
1640258660000|2021-12-23 11:24:20|5827.58|5827.58|5827.6|5827.6|5827.6|5827.6|5827.58|5827.58|0
1640258670000|2021-12-23 11:24:30|5827.61|5827.61|5827.65|5827.65|5827.65|5827.65|5827.39|5827.39|0
1640258680000|2021-12-23 11:24:40|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|0
1640258700000|2021-12-23 11:25:00|5828.5|5828.5|5828.71|5828.71|5828.71|5828.71|5828.5|5828.5|0
1640258710000|2021-12-23 11:25:10|5829|5829|5829|5829|5829|5829|5829|5829|0
1640258720000|2021-12-23 11:25:20|5829.28|5829.28|5831.47|5831.47|5831.47|5831.47|5829.28|5829.28|0
1640258730000|2021-12-23 11:25:30|5831.23|5831.23|5831.65|5831.65|5831.65|5831.65|5831.23|5831.23|0
1640258740000|2021-12-23 11:25:40|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|0
1640258750000|2021-12-23 11:25:50|5832.8|5832.8|5833.08|5833.08|5833.08|5833.08|5832.8|5832.8|0
1640258760000|2021-12-23 11:26:00|5833.56|5833.56|5833.78|5833.78|5834.04|5834.04|5833.56|5833.56|0
1640258770000|2021-12-23 11:26:10|5833.56|5833.56|5833.08|5833.08|5833.56|5833.56|5833.08|5833.08|0
1640258780000|2021-12-23 11:26:20|5832.82|5832.82|5831.92|5831.92|5832.82|5832.82|5831.92|5831.92|0
1640258820000|2021-12-23 11:27:00|5832.16|5832.16|5832.37|5832.37|5832.37|5832.37|5832.16|5832.16|0
1640258850000|2021-12-23 11:27:30|5832.61|5832.61|5832.61|5832.61|5832.61|5832.61|5832.61|5832.61|0
1640258860000|2021-12-23 11:27:40|5832.37|5832.37|5832.58|5832.58|5832.58|5832.58|5832.37|5832.37|0
1640258870000|2021-12-23 11:27:50|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|0
1640258890000|2021-12-23 11:28:10|5832.56|5832.56|5832.13|5832.13|5832.56|5832.56|5832.13|5832.13|0
1640258910000|2021-12-23 11:28:30|5832.42|5832.42|5832.42|5832.42|5832.42|5832.42|5832.42|5832.42|0
1640258920000|2021-12-23 11:28:40|5832.7|5832.7|5832.7|5832.7|5832.7|5832.7|5832.7|5832.7|0
1640258930000|2021-12-23 11:28:50|5833.18|5833.18|5833.37|5833.37|5833.37|5833.37|5832.94|5832.94|0
1640258940000|2021-12-23 11:29:00|5833.85|5833.85|5834.84|5834.84|5834.84|5834.84|5833.85|5833.85|0
1640258970000|2021-12-23 11:29:30|5835.41|5835.41|5835.41|5835.41|5835.41|5835.41|5835.41|5835.41|0
1640258980000|2021-12-23 11:29:40|5835.84|5835.84|5836.08|5836.08|5836.08|5836.08|5835.84|5835.84|0
1640258990000|2021-12-23 11:29:50|5835.79|5835.79|5836.08|5836.08|5836.08|5836.08|5835.79|5835.79|0
1640259000000|2021-12-23 11:30:00|5836.07|5836.07|5835.75|5835.75|5836.07|5836.07|5835.75|5835.75|0
1640259010000|2021-12-23 11:30:10|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|0
1640259040000|2021-12-23 11:30:40|5835.55|5835.55|5835.55|5835.55|5835.55|5835.55|5835.27|5835.27|0
1640259060000|2021-12-23 11:31:00|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|5835.98|0
1640259070000|2021-12-23 11:31:10|5836.22|5836.22|5836.22|5836.22|5836.22|5836.22|5836.22|5836.22|0
1640259090000|2021-12-23 11:31:30|5836.5|5836.5|5836.56|5836.56|5836.56|5836.56|5836.5|5836.5|0
1640259100000|2021-12-23 11:31:40|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|0
1640259110000|2021-12-23 11:31:50|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|0
1640259120000|2021-12-23 11:32:00|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|0
1640259140000|2021-12-23 11:32:20|5837.4|5837.4|5839|5839|5839|5839|5837.4|5837.4|0
1640259150000|2021-12-23 11:32:30|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|0
1640259170000|2021-12-23 11:32:50|5839|5839|5839|5839|5839|5839|5839|5839|0
1640259180000|2021-12-23 11:33:00|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|5839.48|0
1640259190000|2021-12-23 11:33:10|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|0
1640259210000|2021-12-23 11:33:30|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|0
1640259240000|2021-12-23 11:34:00|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|0
1640259250000|2021-12-23 11:34:10|5840.08|5840.08|5839.51|5839.51|5840.08|5840.08|5838.93|5838.93|0
1640259270000|2021-12-23 11:34:30|5838.74|5838.74|5838.78|5838.78|5839.02|5839.02|5838.74|5838.74|0
1640259280000|2021-12-23 11:34:40|5839.02|5839.02|5839.55|5839.55|5839.55|5839.55|5839.02|5839.02|0
1640259290000|2021-12-23 11:34:50|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|0
1640259300000|2021-12-23 11:35:00|5837.31|5837.31|5835.84|5835.84|5837.31|5837.31|5835.84|5835.84|0
1640259310000|2021-12-23 11:35:10|5835.27|5835.27|5834.79|5834.79|5835.27|5835.27|5834.79|5834.79|0
1640259340000|2021-12-23 11:35:40|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|0
1640259360000|2021-12-23 11:36:00|5835.57|5835.57|5835.54|5835.54|5835.57|5835.57|5835.54|5835.54|0
1640259370000|2021-12-23 11:36:10|5835.82|5835.82|5836.07|5836.07|5836.07|5836.07|5835.82|5835.82|0
1640259380000|2021-12-23 11:36:20|5835.78|5835.78|5835.57|5835.57|5835.78|5835.78|5835.57|5835.57|0
1640259390000|2021-12-23 11:36:30|5835.28|5835.28|5835|5835|5835.28|5835.28|5835|5835|0
1640259410000|2021-12-23 11:36:50|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|5834.76|0
1640259420000|2021-12-23 11:37:00|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|0
1640259430000|2021-12-23 11:37:10|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|0
1640259440000|2021-12-23 11:37:20|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|0
1640259490000|2021-12-23 11:38:10|5836.26|5836.26|5836.26|5836.26|5836.26|5836.26|5836.26|5836.26|0
1640259500000|2021-12-23 11:38:20|5836.55|5836.55|5836.55|5836.55|5836.55|5836.55|5836.55|5836.55|0
1640259520000|2021-12-23 11:38:40|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|0
1640259560000|2021-12-23 11:39:20|5837.88|5837.88|5837.88|5837.88|5837.88|5837.88|5837.88|5837.88|0
1640259570000|2021-12-23 11:39:30|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|0
1640259580000|2021-12-23 11:39:40|5838.1|5838.1|5838.09|5838.09|5838.1|5838.1|5838.09|5838.09|0
1640259590000|2021-12-23 11:39:50|5838.81|5838.81|5839.62|5839.62|5839.62|5839.62|5838.81|5838.81|0
1640259610000|2021-12-23 11:40:10|5839.38|5839.38|5839.55|5839.55|5839.55|5839.55|5839.14|5839.14|0
1640259620000|2021-12-23 11:40:20|5839.84|5839.84|5839.84|5839.84|5839.84|5839.84|5839.84|5839.84|0
1640259640000|2021-12-23 11:40:40|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|5839.6|0
1640259660000|2021-12-23 11:41:00|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|0
1640259670000|2021-12-23 11:41:10|5840.29|5840.29|5840.58|5840.58|5840.58|5840.58|5840.29|5840.29|0
1640259680000|2021-12-23 11:41:20|5840.55|5840.55|5840.79|5840.79|5840.79|5840.79|5840.55|5840.55|0
1640259770000|2021-12-23 11:42:50|5840.58|5840.58|5839.81|5839.81|5840.58|5840.58|5839.81|5839.81|0
1640259780000|2021-12-23 11:43:00|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1640259790000|2021-12-23 11:43:10|5839.17|5839.17|5839.17|5839.17|5839.17|5839.17|5839.17|5839.17|0
1640259810000|2021-12-23 11:43:30|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|0
1640259820000|2021-12-23 11:43:40|5838.85|5838.85|5838.84|5838.84|5838.85|5838.85|5838.84|5838.84|0
1640259840000|2021-12-23 11:44:00|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|5837.62|0
1640259880000|2021-12-23 11:44:40|5837.3|5837.3|5837.29|5837.29|5837.3|5837.3|5837.29|5837.29|0
1640259900000|2021-12-23 11:45:00|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|0
1640259910000|2021-12-23 11:45:10|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1640259920000|2021-12-23 11:45:20|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|0
1640259930000|2021-12-23 11:45:30|5836.68|5836.68|5836.61|5836.61|5836.68|5836.68|5836.61|5836.61|0
1640259950000|2021-12-23 11:45:50|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|0
1640259960000|2021-12-23 11:46:00|5836.92|5836.92|5836.68|5836.68|5836.92|5836.92|5836.68|5836.68|0
1640259980000|2021-12-23 11:46:20|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|0
1640259990000|2021-12-23 11:46:30|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|0
1640260010000|2021-12-23 11:46:50|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|0
1640260020000|2021-12-23 11:47:00|5834.61|5834.61|5834.61|5834.61|5834.61|5834.61|5834.61|5834.61|0
1640260030000|2021-12-23 11:47:10|5833.94|5833.94|5834.42|5834.42|5834.42|5834.42|5833.48|5833.48|0
1640260050000|2021-12-23 11:47:30|5833.85|5833.85|5833.61|5833.61|5833.85|5833.85|5833.61|5833.61|0
1640260080000|2021-12-23 11:48:00|5833.55|5833.55|5831.41|5831.41|5833.55|5833.55|5831.41|5831.41|0
1640260100000|2021-12-23 11:48:20|5831.2|5831.2|5831.2|5831.2|5831.2|5831.2|5831.2|5831.2|0
1640260200000|2021-12-23 11:50:00|5831.3|5831.3|5833|5833|5833|5833|5831.3|5831.3|0
1640260220000|2021-12-23 11:50:20|5833.57|5833.57|5834|5834|5834|5834|5833.57|5833.57|0
1640260230000|2021-12-23 11:50:30|5834.85|5834.85|5834.57|5834.57|5834.85|5834.85|5834.57|5834.57|0
1640260240000|2021-12-23 11:50:40|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1640260260000|2021-12-23 11:51:00|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|0
1640260280000|2021-12-23 11:51:20|5834.95|5834.95|5834.74|5834.74|5834.95|5834.95|5834.74|5834.74|0
1640260300000|2021-12-23 11:51:40|5836.19|5836.19|5836.19|5836.19|5836.19|5836.19|5836.19|5836.19|0
1640260320000|2021-12-23 11:52:00|5835.9|5835.9|5835.94|5835.94|5835.94|5835.94|5835.37|5835.37|0
1640260330000|2021-12-23 11:52:10|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|0
1640260340000|2021-12-23 11:52:20|5834.64|5834.64|5834.5|5834.5|5834.92|5834.92|5834.5|5834.5|0
1640260350000|2021-12-23 11:52:30|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|5834.21|0
1640260380000|2021-12-23 11:53:00|5834.18|5834.18|5833.6|5833.6|5834.18|5834.18|5833.48|5833.48|0
1640260400000|2021-12-23 11:53:20|5833.88|5833.88|5833.88|5833.88|5833.88|5833.88|5833.88|5833.88|0
1640260450000|2021-12-23 11:54:10|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|0
1640260470000|2021-12-23 11:54:30|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1640260480000|2021-12-23 11:54:40|5833.17|5833.17|5833.6|5833.6|5833.6|5833.6|5833.17|5833.17|0
1640260540000|2021-12-23 11:55:40|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|0
1640260560000|2021-12-23 11:56:00|5834.71|5834.71|5835.17|5835.17|5835.17|5835.17|5834.71|5834.71|0
1640260570000|2021-12-23 11:56:10|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|0
1640260590000|2021-12-23 11:56:30|5835.78|5835.78|5835.78|5835.78|5835.78|5835.78|5835.78|5835.78|0
1640260600000|2021-12-23 11:56:40|5836.26|5836.26|5836.26|5836.26|5836.26|5836.26|5836.26|5836.26|0
1640260620000|2021-12-23 11:57:00|5836.28|5836.28|5836.49|5836.49|5836.49|5836.49|5836.28|5836.28|0
1640260630000|2021-12-23 11:57:10|5836.73|5836.73|5836.73|5836.73|5836.73|5836.73|5836.73|5836.73|0
1640260640000|2021-12-23 11:57:20|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|0
1640260650000|2021-12-23 11:57:30|5836.54|5836.54|5835.33|5835.33|5836.54|5836.54|5835.33|5835.33|0
1640260660000|2021-12-23 11:57:40|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|0
1640260690000|2021-12-23 11:58:10|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|0
1640260710000|2021-12-23 11:58:30|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|0
1640260730000|2021-12-23 11:58:50|5836.32|5836.32|5836.32|5836.32|5836.32|5836.32|5836.32|5836.32|0
1640260740000|2021-12-23 11:59:00|5836.11|5836.11|5835.87|5835.87|5836.11|5836.11|5835.83|5835.83|0
1640260760000|2021-12-23 11:59:20|5835.59|5835.59|5834.82|5834.82|5835.59|5835.59|5834.82|5834.82|0
1640260770000|2021-12-23 11:59:30|5834.58|5834.58|5833.94|5833.94|5834.58|5834.58|5833.94|5833.94|0
1640260790000|2021-12-23 11:59:50|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1640260800000|2021-12-23 12:00:00|5834.08|5834.08|5832.01|5832.01|5834.08|5834.08|5832.01|5832.01|0
1640260810000|2021-12-23 12:00:10|5831.53|5831.53|5831.24|5831.24|5831.53|5831.53|5831.24|5831.24|0
1640260830000|2021-12-23 12:00:30|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1640260870000|2021-12-23 12:01:10|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1640260890000|2021-12-23 12:01:30|5830.89|5830.89|5830.89|5830.89|5830.89|5830.89|5830.89|5830.89|0
1640260900000|2021-12-23 12:01:40|5830.4|5830.4|5830.4|5830.4|5830.4|5830.4|5830.4|5830.4|0
1640260910000|2021-12-23 12:01:50|5829.77|5829.77|5828.96|5828.96|5829.77|5829.77|5828.96|5828.96|0
1640260920000|2021-12-23 12:02:00|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|0
1640260930000|2021-12-23 12:02:10|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|0
1640260950000|2021-12-23 12:02:30|5830.1|5830.1|5831.3|5831.3|5831.3|5831.3|5830.1|5830.1|0
1640260980000|2021-12-23 12:03:00|5831.09|5831.09|5831.81|5831.81|5831.81|5831.81|5831.09|5831.09|0
1640260990000|2021-12-23 12:03:10|5831.79|5831.79|5832.07|5832.07|5832.07|5832.07|5831.79|5831.79|0
1640261000000|2021-12-23 12:03:20|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|0
1640261010000|2021-12-23 12:03:30|5832.32|5832.32|5832.11|5832.11|5832.32|5832.32|5832.11|5832.11|0
1640261030000|2021-12-23 12:03:50|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|0
1640261040000|2021-12-23 12:04:00|5831.94|5831.94|5831.96|5831.96|5831.96|5831.96|5831.94|5831.94|0
1640261050000|2021-12-23 12:04:10|5831.72|5831.72|5831.8|5831.8|5831.8|5831.8|5831.72|5831.72|0
1640261070000|2021-12-23 12:04:30|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|0
1640261090000|2021-12-23 12:04:50|5832.33|5832.33|5831.85|5831.85|5832.33|5832.33|5831.85|5831.85|0
1640261110000|2021-12-23 12:05:10|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|0
1640261130000|2021-12-23 12:05:30|5832.54|5832.54|5832.54|5832.54|5832.54|5832.54|5832.54|5832.54|0
1640261180000|2021-12-23 12:06:20|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|0
1640261210000|2021-12-23 12:06:50|5832.02|5832.02|5831.17|5831.17|5832.02|5832.02|5831.17|5831.17|0
1640261220000|2021-12-23 12:07:00|5830.69|5830.69|5830.69|5830.69|5830.69|5830.69|5830.66|5830.66|0
1640261230000|2021-12-23 12:07:10|5830.16|5830.16|5829.18|5829.18|5830.16|5830.16|5829.18|5829.18|0
1640261240000|2021-12-23 12:07:20|5828.94|5828.94|5828.57|5828.57|5828.94|5828.94|5828.57|5828.57|0
1640261250000|2021-12-23 12:07:30|5828.14|5828.14|5826.44|5826.44|5828.14|5828.14|5826.44|5826.44|0
1640261260000|2021-12-23 12:07:40|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|0
1640261320000|2021-12-23 12:08:40|5826.7|5826.7|5825.12|5825.12|5826.7|5826.7|5825.12|5825.12|0
1640261350000|2021-12-23 12:09:10|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|0
1640261370000|2021-12-23 12:09:30|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|0
1640261390000|2021-12-23 12:09:50|5824.88|5824.88|5824.96|5824.96|5824.96|5824.96|5824.88|5824.88|0
1640261400000|2021-12-23 12:10:00|5824.99|5824.99|5825.01|5825.01|5825.01|5825.01|5824.99|5824.99|0
1640261410000|2021-12-23 12:10:10|5824.77|5824.77|5823.89|5823.89|5824.77|5824.77|5823.89|5823.89|0
1640261420000|2021-12-23 12:10:20|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1640261430000|2021-12-23 12:10:30|5823.55|5823.55|5823.55|5823.55|5823.55|5823.55|5823.55|5823.55|0
1640261450000|2021-12-23 12:10:50|5823.31|5823.31|5823.31|5823.31|5823.31|5823.31|5823.31|5823.31|0
1640261460000|2021-12-23 12:11:00|5823.02|5823.02|5823.52|5823.52|5823.52|5823.52|5823.02|5823.02|0
1640261540000|2021-12-23 12:12:20|5823.59|5823.59|5823.63|5823.63|5823.63|5823.63|5823.59|5823.59|0
1640261560000|2021-12-23 12:12:40|5823.41|5823.41|5823.13|5823.13|5823.41|5823.41|5823.13|5823.13|0
1640261590000|2021-12-23 12:13:10|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|0
1640261600000|2021-12-23 12:13:20|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|0
1640261620000|2021-12-23 12:13:40|5822.42|5822.42|5822.42|5822.42|5822.42|5822.42|5822.42|5822.42|0
1640261650000|2021-12-23 12:14:10|5822.7|5822.7|5822.42|5822.42|5822.7|5822.7|5822.42|5822.42|0
1640261690000|2021-12-23 12:14:50|5822.18|5822.18|5821.68|5821.68|5822.18|5822.18|5821.68|5821.68|0
1640261700000|2021-12-23 12:15:00|5821.44|5821.44|5821.77|5821.77|5822.01|5822.01|5821.44|5821.44|0
1640261710000|2021-12-23 12:15:10|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1640261720000|2021-12-23 12:15:20|5821.06|5821.06|5821.51|5821.51|5821.51|5821.51|5821.06|5821.06|0
1640261760000|2021-12-23 12:16:00|5821.53|5821.53|5821|5821|5821.53|5821.53|5821|5821|0
1640261780000|2021-12-23 12:16:20|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640261810000|2021-12-23 12:16:50|5820.1|5820.1|5821|5821|5821|5821|5820.1|5820.1|0
1640261820000|2021-12-23 12:17:00|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|0
1640261830000|2021-12-23 12:17:10|5821.53|5821.53|5821.95|5821.95|5821.95|5821.95|5821.53|5821.53|0
1640261860000|2021-12-23 12:17:40|5821.67|5821.67|5821.68|5821.68|5821.68|5821.68|5821.67|5821.67|0
1640261870000|2021-12-23 12:17:50|5821.26|5821.26|5821.47|5821.47|5821.47|5821.47|5821.26|5821.26|0
1640261910000|2021-12-23 12:18:30|5821.33|5821.33|5821.33|5821.33|5821.33|5821.33|5821.33|5821.33|0
1640261920000|2021-12-23 12:18:40|5821.54|5821.54|5821.54|5821.54|5821.54|5821.54|5821.54|5821.54|0
1640261930000|2021-12-23 12:18:50|5821.12|5821.12|5821.12|5821.12|5821.12|5821.12|5821.12|5821.12|0
1640261940000|2021-12-23 12:19:00|5820.88|5820.88|5820.59|5820.59|5820.88|5820.88|5820.59|5820.59|0
1640261950000|2021-12-23 12:19:10|5820.31|5820.31|5819.09|5819.09|5820.31|5820.31|5819.06|5819.06|0
1640261990000|2021-12-23 12:19:50|5819.11|5819.11|5818.84|5818.84|5819.12|5819.12|5818.84|5818.84|0
1640262010000|2021-12-23 12:20:10|5818.78|5818.78|5819.2|5819.2|5819.2|5819.2|5818.76|5818.76|0
1640262020000|2021-12-23 12:20:20|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|5819.25|0
1640262030000|2021-12-23 12:20:30|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1640262070000|2021-12-23 12:21:10|5820.4|5820.4|5820.4|5820.4|5820.61|5820.61|5820.4|5820.4|0
1640262080000|2021-12-23 12:21:20|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1640262110000|2021-12-23 12:21:50|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|0
1640262140000|2021-12-23 12:22:20|5819.93|5819.93|5820.14|5820.14|5820.14|5820.14|5819.93|5819.93|0
1640262150000|2021-12-23 12:22:30|5820.38|5820.38|5820.14|5820.14|5820.38|5820.38|5820.14|5820.14|0
1640262170000|2021-12-23 12:22:50|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1640262200000|2021-12-23 12:23:20|5820.12|5820.12|5818.88|5818.88|5820.12|5820.12|5818.88|5818.88|0
1640262220000|2021-12-23 12:23:40|5818.45|5818.45|5818.45|5818.45|5818.45|5818.45|5818.45|5818.45|0
1640262230000|2021-12-23 12:23:50|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|0
1640262240000|2021-12-23 12:24:00|5819.31|5819.31|5820.74|5820.74|5820.74|5820.74|5819.31|5819.31|0
1640262250000|2021-12-23 12:24:10|5821.22|5821.22|5820.74|5820.74|5821.22|5821.22|5820.52|5820.52|0
1640262260000|2021-12-23 12:24:20|5821.43|5821.43|5823.57|5823.57|5823.57|5823.57|5821.22|5821.22|0
1640262270000|2021-12-23 12:24:30|5823.81|5823.81|5823.12|5823.12|5823.81|5823.81|5823.12|5823.12|0
1640262280000|2021-12-23 12:24:40|5822.83|5822.83|5822.41|5822.41|5822.83|5822.83|5822.41|5822.41|0
1640262300000|2021-12-23 12:25:00|5822.32|5822.32|5822.75|5822.75|5822.75|5822.75|5822.32|5822.32|0
1640262310000|2021-12-23 12:25:10|5822.86|5822.86|5822.91|5822.91|5822.91|5822.91|5822.86|5822.86|0
1640262330000|2021-12-23 12:25:30|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1640262350000|2021-12-23 12:25:50|5822.94|5822.94|5822.25|5822.25|5822.94|5822.94|5822.25|5822.25|0
1640262360000|2021-12-23 12:26:00|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|0
1640262370000|2021-12-23 12:26:10|5821.91|5821.91|5821.91|5821.91|5821.91|5821.91|5821.91|5821.91|0
1640262380000|2021-12-23 12:26:20|5821.48|5821.48|5821.46|5821.46|5821.48|5821.48|5821.4|5821.4|0
1640262390000|2021-12-23 12:26:30|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|0
1640262400000|2021-12-23 12:26:40|5821.51|5821.51|5821.51|5821.51|5821.51|5821.51|5821.51|5821.51|0
1640262410000|2021-12-23 12:26:50|5821.49|5821.49|5821.45|5821.45|5821.49|5821.49|5821.45|5821.45|0
1640262420000|2021-12-23 12:27:00|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|0
1640262430000|2021-12-23 12:27:10|5821.71|5821.71|5821.71|5821.71|5821.71|5821.71|5821.71|5821.71|0
1640262440000|2021-12-23 12:27:20|5822.34|5822.34|5822.13|5822.13|5822.34|5822.34|5822.13|5822.13|0
1640262450000|2021-12-23 12:27:30|5822.61|5822.61|5822.58|5822.58|5822.61|5822.61|5822.58|5822.58|0
1640262460000|2021-12-23 12:27:40|5822.3|5822.3|5822.01|5822.01|5822.3|5822.3|5822.01|5822.01|0
1640262470000|2021-12-23 12:27:50|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|5821.16|0
1640262480000|2021-12-23 12:28:00|5820.67|5820.67|5820.38|5820.38|5820.67|5820.67|5820.38|5820.38|0
1640262490000|2021-12-23 12:28:10|5818.64|5818.64|5818.64|5818.64|5818.64|5818.64|5818.64|5818.64|0
1640262500000|2021-12-23 12:28:20|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|0
1640262520000|2021-12-23 12:28:40|5819.45|5819.45|5818.47|5818.47|5819.45|5819.45|5818.47|5818.47|0
1640262530000|2021-12-23 12:28:50|5818.48|5818.48|5819.89|5819.89|5819.89|5819.89|5818.48|5818.48|0
1640262540000|2021-12-23 12:29:00|5820.1|5820.1|5820.16|5820.16|5820.16|5820.16|5820.1|5820.1|0
1640262590000|2021-12-23 12:29:50|5820.37|5820.37|5821.09|5821.09|5821.09|5821.09|5820.37|5820.37|0
1640262600000|2021-12-23 12:30:00|5821.08|5821.08|5819.14|5819.14|5821.08|5821.08|5819.14|5819.14|0
1640262610000|2021-12-23 12:30:10|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|5819.38|0
1640262620000|2021-12-23 12:30:20|5819.09|5819.09|5817.97|5817.97|5819.09|5819.09|5817.97|5817.97|0
1640262650000|2021-12-23 12:30:50|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|0
1640262660000|2021-12-23 12:31:00|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|0
1640262690000|2021-12-23 12:31:30|5817.97|5817.97|5817.71|5817.71|5817.97|5817.97|5817.71|5817.71|0
1640262700000|2021-12-23 12:31:40|5817.43|5817.43|5816.9|5816.9|5817.43|5817.43|5816.9|5816.9|0
1640262710000|2021-12-23 12:31:50|5817.14|5817.14|5816.16|5816.16|5817.14|5817.14|5816.16|5816.16|0
1640262720000|2021-12-23 12:32:00|5815.92|5815.92|5815.92|5815.92|5815.92|5815.92|5815.92|5815.92|0
1640262730000|2021-12-23 12:32:10|5815.5|5815.5|5815.5|5815.5|5815.5|5815.5|5815.5|5815.5|0
1640262740000|2021-12-23 12:32:20|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|0
1640262750000|2021-12-23 12:32:30|5816.62|5816.62|5817.31|5817.31|5817.31|5817.31|5816.62|5816.62|0
1640262770000|2021-12-23 12:32:50|5817.07|5817.07|5815.24|5815.24|5817.07|5817.07|5815.24|5815.24|0
1640262780000|2021-12-23 12:33:00|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|0
1640262790000|2021-12-23 12:33:10|5814.28|5814.28|5814.28|5814.28|5814.28|5814.28|5814.28|5814.28|0
1640262800000|2021-12-23 12:33:20|5814.52|5814.52|5814.52|5814.52|5814.52|5814.52|5814.52|5814.52|0
1640262820000|2021-12-23 12:33:40|5814.73|5814.73|5814.73|5814.73|5814.73|5814.73|5814.73|5814.73|0
1640262830000|2021-12-23 12:33:50|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|0
1640262850000|2021-12-23 12:34:10|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1640262880000|2021-12-23 12:34:40|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1640262890000|2021-12-23 12:34:50|5815.47|5815.47|5815.97|5815.97|5815.97|5815.97|5815.47|5815.47|0
1640262920000|2021-12-23 12:35:20|5816.21|5816.21|5816.42|5816.42|5816.42|5816.42|5816.21|5816.21|0
1640262930000|2021-12-23 12:35:30|5816.39|5816.39|5816.39|5816.39|5816.39|5816.39|5816.39|5816.39|0
1640262950000|2021-12-23 12:35:50|5816.36|5816.36|5816.38|5816.38|5816.38|5816.38|5816.36|5816.36|0
1640262960000|2021-12-23 12:36:00|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|5815.95|0
1640262970000|2021-12-23 12:36:10|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|0
1640262980000|2021-12-23 12:36:20|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|0
1640262990000|2021-12-23 12:36:30|5815.77|5815.77|5816.22|5816.22|5816.22|5816.22|5815.77|5815.77|0
1640263000000|2021-12-23 12:36:40|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1640263020000|2021-12-23 12:37:00|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1640263030000|2021-12-23 12:37:10|5816.47|5816.47|5816.76|5816.76|5816.76|5816.76|5816.47|5816.47|0
1640263050000|2021-12-23 12:37:30|5817.48|5817.48|5817.43|5817.43|5817.48|5817.48|5817.43|5817.43|0
1640263060000|2021-12-23 12:37:40|5818.09|5818.09|5818.52|5818.52|5818.76|5818.76|5818.09|5818.09|0
1640263070000|2021-12-23 12:37:50|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|0
1640263080000|2021-12-23 12:38:00|5818.73|5818.73|5817.48|5817.48|5818.73|5818.73|5817.48|5817.48|0
1640263090000|2021-12-23 12:38:10|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|0
1640263100000|2021-12-23 12:38:20|5817.48|5817.48|5816.63|5816.63|5817.48|5817.48|5816.63|5816.63|0
1640263110000|2021-12-23 12:38:30|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|5817.06|0
1640263130000|2021-12-23 12:38:50|5817.11|5817.11|5817.11|5817.11|5817.11|5817.11|5817.11|5817.11|0
1640263140000|2021-12-23 12:39:00|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|5816.63|0
1640263150000|2021-12-23 12:39:10|5817.06|5817.06|5817.27|5817.27|5817.27|5817.27|5817.06|5817.06|0
1640263160000|2021-12-23 12:39:20|5817.99|5817.99|5818.85|5818.85|5818.85|5818.85|5817.99|5817.99|0
1640263180000|2021-12-23 12:39:40|5818.28|5818.28|5818.06|5818.06|5818.28|5818.28|5817.78|5817.78|0
1640263190000|2021-12-23 12:39:50|5816.63|5816.63|5815.72|5815.72|5816.63|5816.63|5815.64|5815.64|0
1640263220000|2021-12-23 12:40:20|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640263240000|2021-12-23 12:40:40|5815.72|5815.72|5815.51|5815.51|5815.72|5815.72|5815.51|5815.51|0
1640263250000|2021-12-23 12:40:50|5815.49|5815.49|5815.78|5815.78|5815.78|5815.78|5815.49|5815.49|0
1640263270000|2021-12-23 12:41:10|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|0
1640263280000|2021-12-23 12:41:20|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|0
1640263300000|2021-12-23 12:41:40|5815.3|5815.3|5815.51|5815.51|5815.51|5815.51|5815.3|5815.3|0
1640263310000|2021-12-23 12:41:50|5815.27|5815.27|5815.27|5815.27|5815.27|5815.27|5815.27|5815.27|0
1640263330000|2021-12-23 12:42:10|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1640263340000|2021-12-23 12:42:20|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|0
1640263350000|2021-12-23 12:42:30|5816.06|5816.06|5816.63|5816.63|5816.63|5816.63|5816.06|5816.06|0
1640263380000|2021-12-23 12:43:00|5816.88|5816.88|5817.09|5817.09|5817.09|5817.09|5816.88|5816.88|0
1640263410000|2021-12-23 12:43:30|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1640263430000|2021-12-23 12:43:50|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1640263440000|2021-12-23 12:44:00|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|0
1640263450000|2021-12-23 12:44:10|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1640263460000|2021-12-23 12:44:20|5817.46|5817.46|5816.18|5816.18|5817.46|5817.46|5816.18|5816.18|0
1640263470000|2021-12-23 12:44:30|5815.7|5815.7|5816.36|5816.36|5816.36|5816.36|5815.7|5815.7|0
1640263480000|2021-12-23 12:44:40|5816.6|5816.6|5816.65|5816.65|5816.65|5816.65|5816.6|5816.6|0
1640263490000|2021-12-23 12:44:50|5816.41|5816.41|5816.74|5816.74|5816.74|5816.74|5816.41|5816.41|0
1640263500000|2021-12-23 12:45:00|5816.72|5816.72|5816.94|5816.94|5816.94|5816.94|5816.72|5816.72|0
1640263520000|2021-12-23 12:45:20|5816.72|5816.72|5816.72|5816.72|5816.72|5816.72|5816.72|5816.72|0
1640263570000|2021-12-23 12:46:10|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1640263580000|2021-12-23 12:46:20|5816.06|5816.06|5816.03|5816.03|5816.27|5816.27|5816.03|5816.03|0
1640263610000|2021-12-23 12:46:50|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1640263620000|2021-12-23 12:47:00|5816.3|5816.3|5816.23|5816.23|5816.51|5816.51|5816.23|5816.23|0
1640263630000|2021-12-23 12:47:10|5815.94|5815.94|5814.75|5814.75|5815.94|5815.94|5814.75|5814.75|0
1640263640000|2021-12-23 12:47:20|5814.67|5814.67|5814.67|5814.67|5814.67|5814.67|5814.67|5814.67|0
1640263660000|2021-12-23 12:47:40|5814.43|5814.43|5814.86|5814.86|5814.86|5814.86|5814.43|5814.43|0
1640263710000|2021-12-23 12:48:30|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|0
1640263720000|2021-12-23 12:48:40|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|5816.22|0
1640263740000|2021-12-23 12:49:00|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|0
1640263750000|2021-12-23 12:49:10|5817.15|5817.15|5816.7|5816.7|5817.15|5817.15|5816.7|5816.7|0
1640263770000|2021-12-23 12:49:30|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|0
1640263780000|2021-12-23 12:49:40|5816.13|5816.13|5815.7|5815.7|5816.13|5816.13|5815.7|5815.7|0
1640263800000|2021-12-23 12:50:00|5815.99|5815.99|5816.27|5816.27|5816.27|5816.27|5815.99|5815.99|0
1640263810000|2021-12-23 12:50:10|5816.48|5816.48|5816.27|5816.27|5816.48|5816.48|5816.27|5816.27|0
1640263820000|2021-12-23 12:50:20|5816.48|5816.48|5816.7|5816.7|5816.7|5816.7|5816.48|5816.48|0
1640263880000|2021-12-23 12:51:20|5816.48|5816.48|5816.24|5816.24|5816.48|5816.48|5816.24|5816.24|0
1640263890000|2021-12-23 12:51:30|5816.53|5816.53|5816.77|5816.77|5816.77|5816.77|5816.53|5816.53|0
1640263910000|2021-12-23 12:51:50|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|5817.05|0
1640263920000|2021-12-23 12:52:00|5816.57|5816.57|5816.57|5816.57|5816.57|5816.57|5816.57|5816.57|0
1640263960000|2021-12-23 12:52:40|5816.79|5816.79|5818.29|5818.29|5818.29|5818.29|5816.79|5816.79|0
1640263980000|2021-12-23 12:53:00|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|0
1640264000000|2021-12-23 12:53:20|5818.61|5818.61|5819.11|5819.11|5819.11|5819.11|5818.61|5818.61|0
1640264020000|2021-12-23 12:53:40|5819.17|5819.17|5819.65|5819.65|5819.65|5819.65|5819.17|5819.17|0
1640264040000|2021-12-23 12:54:00|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|0
1640264050000|2021-12-23 12:54:10|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|0
1640264060000|2021-12-23 12:54:20|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|5819.93|0
1640264070000|2021-12-23 12:54:30|5820.36|5820.36|5820.93|5820.93|5820.93|5820.93|5820.36|5820.36|0
1640264120000|2021-12-23 12:55:20|5820.64|5820.64|5820.64|5820.64|5820.86|5820.86|5820.64|5820.64|0
1640264130000|2021-12-23 12:55:30|5820.86|5820.86|5821.13|5821.13|5821.82|5821.82|5820.86|5820.86|0
1640264160000|2021-12-23 12:56:00|5821.18|5821.18|5821.16|5821.16|5821.18|5821.18|5821.16|5821.16|0
1640264200000|2021-12-23 12:56:40|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|0
1640264240000|2021-12-23 12:57:20|5821.23|5821.23|5821.48|5821.48|5821.48|5821.48|5821.23|5821.23|0
1640264250000|2021-12-23 12:57:30|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|0
1640264260000|2021-12-23 12:57:40|5820.97|5820.97|5820.01|5820.01|5820.97|5820.97|5819.51|5819.51|0
1640264290000|2021-12-23 12:58:10|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|0
1640264300000|2021-12-23 12:58:20|5819.8|5819.8|5819.8|5819.8|5819.8|5819.8|5819.8|5819.8|0
1640264350000|2021-12-23 12:59:10|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1640264370000|2021-12-23 12:59:30|5820.25|5820.25|5821.33|5821.33|5821.33|5821.33|5820.25|5820.25|0
1640264380000|2021-12-23 12:59:40|5821.62|5821.62|5821.83|5821.83|5821.83|5821.83|5821.62|5821.62|0
1640264410000|2021-12-23 13:00:10|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|0
1640264420000|2021-12-23 13:00:20|5821.74|5821.74|5821.79|5821.79|5821.79|5821.79|5821.74|5821.74|0
1640264450000|2021-12-23 13:00:50|5821.36|5821.36|5822.03|5822.03|5822.03|5822.03|5821.36|5821.36|0
1640264460000|2021-12-23 13:01:00|5820.43|5820.43|5818.93|5818.93|5820.43|5820.43|5818.93|5818.93|0
1640264490000|2021-12-23 13:01:30|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|0
1640264520000|2021-12-23 13:02:00|5818.9|5818.9|5819.36|5819.36|5819.36|5819.36|5818.9|5818.9|0
1640264540000|2021-12-23 13:02:20|5819.78|5819.78|5820.35|5820.35|5820.35|5820.35|5819.78|5819.78|0
1640264550000|2021-12-23 13:02:30|5821.32|5821.32|5821.32|5821.32|5821.32|5821.32|5821.32|5821.32|0
1640264560000|2021-12-23 13:02:40|5821.03|5821.03|5821.05|5821.05|5821.05|5821.05|5821.03|5821.03|0
1640264570000|2021-12-23 13:02:50|5821.26|5821.26|5822.28|5822.28|5822.28|5822.28|5821.26|5821.26|0
1640264590000|2021-12-23 13:03:10|5822.04|5822.04|5821.21|5821.21|5822.04|5822.04|5821.21|5821.21|0
1640264600000|2021-12-23 13:03:20|5821|5821|5821.21|5821.21|5821.21|5821.21|5820.76|5820.76|0
1640264620000|2021-12-23 13:03:40|5821.63|5821.63|5821.88|5821.88|5821.88|5821.88|5821.63|5821.63|0
1640264630000|2021-12-23 13:03:50|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|0
1640264640000|2021-12-23 13:04:00|5822.33|5822.33|5821.65|5821.65|5822.33|5822.33|5821.65|5821.65|0
1640264650000|2021-12-23 13:04:10|5821.17|5821.17|5820.95|5820.95|5821.17|5821.17|5820.95|5820.95|0
1640264670000|2021-12-23 13:04:30|5821.38|5821.38|5821.59|5821.59|5821.59|5821.59|5821.38|5821.38|0
1640264680000|2021-12-23 13:04:40|5821.36|5821.36|5821.12|5821.12|5821.36|5821.36|5821.12|5821.12|0
1640264700000|2021-12-23 13:05:00|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|0
1640264730000|2021-12-23 13:05:30|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|0
1640264760000|2021-12-23 13:06:00|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1640264790000|2021-12-23 13:06:30|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1640264800000|2021-12-23 13:06:40|5822.09|5822.09|5822.3|5822.3|5822.3|5822.3|5822.09|5822.09|0
1640264810000|2021-12-23 13:06:50|5822.06|5822.06|5822.06|5822.06|5822.06|5822.06|5822.06|5822.06|0
1640264840000|2021-12-23 13:07:20|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1640264850000|2021-12-23 13:07:30|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|0
1640264900000|2021-12-23 13:08:20|5820.97|5820.97|5820.7|5820.7|5820.97|5820.97|5820.49|5820.49|0
1640264910000|2021-12-23 13:08:30|5820.41|5820.41|5819.99|5819.99|5820.41|5820.41|5819.99|5819.99|0
1640264920000|2021-12-23 13:08:40|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|0
1640264930000|2021-12-23 13:08:50|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|0
1640264940000|2021-12-23 13:09:00|5821.11|5821.11|5821.59|5821.59|5821.59|5821.59|5821.11|5821.11|0
1640264950000|2021-12-23 13:09:10|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|0
1640264970000|2021-12-23 13:09:30|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|5821.14|0
1640264980000|2021-12-23 13:09:40|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|0
1640264990000|2021-12-23 13:09:50|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|5820.6|0
1640265020000|2021-12-23 13:10:20|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|0
1640265030000|2021-12-23 13:10:30|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|5821.45|0
1640265070000|2021-12-23 13:11:10|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|0
1640265090000|2021-12-23 13:11:30|5822.6|5822.6|5822.6|5822.6|5822.6|5822.6|5822.31|5822.31|0
1640265110000|2021-12-23 13:11:50|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|0
1640265120000|2021-12-23 13:12:00|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|0
1640265150000|2021-12-23 13:12:30|5821.65|5821.65|5821.36|5821.36|5821.65|5821.65|5821.36|5821.36|0
1640265170000|2021-12-23 13:12:50|5821.32|5821.32|5821.32|5821.32|5821.32|5821.32|5821.32|5821.32|0
1640265180000|2021-12-23 13:13:00|5820.84|5820.84|5820.55|5820.55|5820.84|5820.84|5820.55|5820.55|0
1640265200000|2021-12-23 13:13:20|5820.34|5820.34|5820.91|5820.91|5820.91|5820.91|5820.34|5820.34|0
1640265210000|2021-12-23 13:13:30|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|0
1640265220000|2021-12-23 13:13:40|5820.91|5820.91|5820.91|5820.91|5820.91|5820.91|5820.91|5820.91|0
1640265230000|2021-12-23 13:13:50|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|0
1640265240000|2021-12-23 13:14:00|5820.71|5820.71|5819.29|5819.29|5820.71|5820.71|5819.29|5819.29|0
1640265250000|2021-12-23 13:14:10|5819.01|5819.01|5819.01|5819.01|5819.01|5819.01|5819.01|5819.01|0
1640265260000|2021-12-23 13:14:20|5818.93|5818.93|5818.93|5818.93|5818.93|5818.93|5818.93|5818.93|0
1640265280000|2021-12-23 13:14:40|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|0
1640265290000|2021-12-23 13:14:50|5819.32|5819.32|5819.32|5819.32|5819.32|5819.32|5819.32|5819.32|0
1640265300000|2021-12-23 13:15:00|5819.35|5819.35|5819.8|5819.8|5819.8|5819.8|5819.35|5819.35|0
1640265340000|2021-12-23 13:15:40|5820.09|5820.09|5820.3|5820.3|5820.3|5820.3|5820.09|5820.09|0
1640265350000|2021-12-23 13:15:50|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|0
1640265370000|2021-12-23 13:16:10|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|5820.63|0
1640265380000|2021-12-23 13:16:20|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|0
1640265410000|2021-12-23 13:16:50|5820.63|5820.63|5820.67|5820.67|5820.67|5820.67|5820.63|5820.63|0
1640265430000|2021-12-23 13:17:10|5820.88|5820.88|5820.61|5820.61|5821.11|5821.11|5820.61|5820.61|0
1640265450000|2021-12-23 13:17:30|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|0
1640265460000|2021-12-23 13:17:40|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|0
1640265480000|2021-12-23 13:18:00|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|0
1640265500000|2021-12-23 13:18:20|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|0
1640265530000|2021-12-23 13:18:50|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1640265550000|2021-12-23 13:19:10|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|0
1640265570000|2021-12-23 13:19:30|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|5822.28|0
1640265580000|2021-12-23 13:19:40|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|0
1640265590000|2021-12-23 13:19:50|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1640265600000|2021-12-23 13:20:00|5822.76|5822.76|5822.34|5822.34|5822.76|5822.76|5822.34|5822.34|0
1640265610000|2021-12-23 13:20:10|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|0
1640265630000|2021-12-23 13:20:30|5821.77|5821.77|5821.77|5821.77|5821.77|5821.77|5821.77|5821.77|0
1640265640000|2021-12-23 13:20:40|5821.56|5821.56|5820.55|5820.55|5821.56|5821.56|5820.55|5820.55|0
1640265670000|2021-12-23 13:21:10|5820.76|5820.76|5820.76|5820.76|5820.76|5820.76|5820.76|5820.76|0
1640265680000|2021-12-23 13:21:20|5820.34|5820.34|5819.54|5819.54|5820.34|5820.34|5819.54|5819.54|0
1640265690000|2021-12-23 13:21:30|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|0
1640265740000|2021-12-23 13:22:20|5820.25|5820.25|5820.54|5820.54|5820.54|5820.54|5820.25|5820.25|0
1640265760000|2021-12-23 13:22:40|5820.25|5820.25|5820.25|5820.25|5820.25|5820.25|5820.25|5820.25|0
1640265770000|2021-12-23 13:22:50|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1640265780000|2021-12-23 13:23:00|5820.25|5820.25|5820.2|5820.2|5820.25|5820.25|5820.17|5820.17|0
1640265790000|2021-12-23 13:23:10|5819.77|5819.77|5819.77|5819.77|5820.01|5820.01|5819.77|5819.77|0
1640265800000|2021-12-23 13:23:20|5819.99|5819.99|5819.99|5819.99|5819.99|5819.99|5819.99|5819.99|0
1640265810000|2021-12-23 13:23:30|5819.56|5819.56|5819.8|5819.8|5819.8|5819.8|5819.56|5819.56|0
1640265820000|2021-12-23 13:23:40|5820.01|5820.01|5819.65|5819.65|5820.01|5820.01|5819.65|5819.65|0
1640265830000|2021-12-23 13:23:50|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|0
1640265840000|2021-12-23 13:24:00|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|0
1640265870000|2021-12-23 13:24:30|5819.19|5819.19|5818.46|5818.46|5819.19|5819.19|5818.46|5818.46|0
1640265920000|2021-12-23 13:25:20|5818.64|5818.64|5818.67|5818.67|5818.67|5818.67|5818.64|5818.64|0
1640265930000|2021-12-23 13:25:30|5818.88|5818.88|5819.17|5819.17|5819.17|5819.17|5818.88|5818.88|0
1640265940000|2021-12-23 13:25:40|5819.45|5819.45|5820.36|5820.36|5820.36|5820.36|5819.45|5819.45|0
1640265950000|2021-12-23 13:25:50|5820.64|5820.64|5820.66|5820.66|5820.66|5820.66|5820.64|5820.64|0
1640265980000|2021-12-23 13:26:20|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|0
1640266000000|2021-12-23 13:26:40|5821.42|5821.42|5821.61|5821.61|5821.61|5821.61|5821.18|5821.18|0
1640266010000|2021-12-23 13:26:50|5821.18|5821.18|5819.87|5819.87|5821.18|5821.18|5819.87|5819.87|0
1640266040000|2021-12-23 13:27:20|5819.63|5819.63|5819.63|5819.63|5819.63|5819.63|5819.63|5819.63|0
1640266060000|2021-12-23 13:27:40|5819.35|5819.35|5819.13|5819.13|5819.35|5819.35|5818.85|5818.85|0
1640266070000|2021-12-23 13:27:50|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|0
1640266090000|2021-12-23 13:28:10|5819.29|5819.29|5819.29|5819.29|5819.29|5819.29|5819.29|5819.29|0
1640266100000|2021-12-23 13:28:20|5819.01|5819.01|5819.22|5819.22|5819.22|5819.22|5819.01|5819.01|0
1640266110000|2021-12-23 13:28:30|5819.46|5819.46|5820.06|5820.06|5820.06|5820.06|5819.46|5819.46|0
1640266130000|2021-12-23 13:28:50|5820.07|5820.07|5820.33|5820.33|5820.33|5820.33|5820.04|5820.04|0
1640266140000|2021-12-23 13:29:00|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|0
1640266150000|2021-12-23 13:29:10|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|5820.78|0
1640266180000|2021-12-23 13:29:40|5820.99|5820.99|5821.2|5821.2|5821.2|5821.2|5820.99|5820.99|0
1640266200000|2021-12-23 13:30:00|5821.49|5821.49|5821.06|5821.06|5821.49|5821.49|5821.06|5821.06|0
1640266210000|2021-12-23 13:30:10|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|0
1640266220000|2021-12-23 13:30:20|5821.87|5821.87|5821.87|5821.87|5821.87|5821.87|5821.87|5821.87|0
1640266230000|2021-12-23 13:30:30|5822.11|5822.11|5822.33|5822.33|5822.33|5822.33|5822.11|5822.11|0
1640266240000|2021-12-23 13:30:40|5822.54|5822.54|5822.27|5822.27|5822.54|5822.54|5822.27|5822.27|0
1640266270000|2021-12-23 13:31:10|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|0
1640266280000|2021-12-23 13:31:20|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|0
1640266290000|2021-12-23 13:31:30|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|5822.68|0
1640266300000|2021-12-23 13:31:40|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.18|5822.18|0
1640266310000|2021-12-23 13:31:50|5822.18|5822.18|5821.13|5821.13|5822.18|5822.18|5821.13|5821.13|0
1640266320000|2021-12-23 13:32:00|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|0
1640266330000|2021-12-23 13:32:10|5821.66|5821.66|5821.72|5821.72|5821.72|5821.72|5821.23|5821.23|0
1640266340000|2021-12-23 13:32:20|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|0
1640266350000|2021-12-23 13:32:30|5822.14|5822.14|5822.15|5822.15|5822.15|5822.15|5822.14|5822.14|0
1640266360000|2021-12-23 13:32:40|5822.4|5822.4|5822.38|5822.38|5822.4|5822.4|5822.38|5822.38|0
1640266380000|2021-12-23 13:33:00|5822.14|5822.14|5821.87|5821.87|5822.14|5822.14|5821.87|5821.87|0
1640266390000|2021-12-23 13:33:10|5822.08|5822.08|5822.33|5822.33|5822.33|5822.33|5822.08|5822.08|0
1640266420000|2021-12-23 13:33:40|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|0
1640266430000|2021-12-23 13:33:50|5822.85|5822.85|5824.01|5824.01|5824.23|5824.23|5822.85|5822.85|0
1640266450000|2021-12-23 13:34:10|5824.23|5824.23|5825.23|5825.23|5825.23|5825.23|5824.23|5824.23|0
1640266470000|2021-12-23 13:34:30|5824.78|5824.78|5824.36|5824.36|5824.78|5824.78|5824.36|5824.36|0
1640266480000|2021-12-23 13:34:40|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|0
1640266490000|2021-12-23 13:34:50|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|0
1640266500000|2021-12-23 13:35:00|5824.58|5824.58|5824.37|5824.37|5824.8|5824.8|5824.37|5824.37|0
1640266510000|2021-12-23 13:35:10|5824.58|5824.58|5823.08|5823.08|5824.58|5824.58|5823.08|5823.08|0
1640266520000|2021-12-23 13:35:20|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|0
1640266530000|2021-12-23 13:35:30|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1640266550000|2021-12-23 13:35:50|5824.24|5824.24|5824.95|5824.95|5824.95|5824.95|5824.24|5824.24|0
1640266570000|2021-12-23 13:36:10|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|0
1640266600000|2021-12-23 13:36:40|5826.19|5826.19|5827.05|5827.05|5827.05|5827.05|5826.19|5826.19|0
1640266610000|2021-12-23 13:36:50|5827.96|5827.96|5828.24|5828.24|5828.24|5828.24|5827.96|5827.96|0
1640266620000|2021-12-23 13:37:00|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|0
1640266640000|2021-12-23 13:37:20|5828.24|5828.24|5827.12|5827.12|5828.24|5828.24|5827.12|5827.12|0
1640266650000|2021-12-23 13:37:30|5826.88|5826.88|5826.88|5826.88|5826.88|5826.88|5826.88|5826.88|0
1640266670000|2021-12-23 13:37:50|5827.12|5827.12|5827.12|5827.12|5827.12|5827.12|5827.12|5827.12|0
1640266700000|2021-12-23 13:38:20|5827.55|5827.55|5827.55|5827.55|5827.55|5827.55|5827.55|5827.55|0
1640266720000|2021-12-23 13:38:40|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640266730000|2021-12-23 13:38:50|5827.5|5827.5|5827.24|5827.24|5827.5|5827.5|5827.22|5827.22|0
1640266740000|2021-12-23 13:39:00|5826.96|5826.96|5826.16|5826.16|5826.96|5826.96|5826|5826|0
1640266750000|2021-12-23 13:39:10|5825.94|5825.94|5824.94|5824.94|5825.94|5825.94|5824.94|5824.94|0
1640266760000|2021-12-23 13:39:20|5824.96|5824.96|5825.05|5825.05|5825.05|5825.05|5824.96|5824.96|0
1640266790000|2021-12-23 13:39:50|5825.33|5825.33|5825.62|5825.62|5825.62|5825.62|5825.33|5825.33|0
1640266800000|2021-12-23 13:40:00|5826.25|5826.25|5825.78|5825.78|5826.31|5826.31|5825.78|5825.78|0
1640266810000|2021-12-23 13:40:10|5825.5|5825.5|5824.19|5824.19|5825.5|5825.5|5823.9|5823.9|0
1640266820000|2021-12-23 13:40:20|5823.98|5823.98|5823.48|5823.48|5823.98|5823.98|5823.48|5823.48|0
1640266830000|2021-12-23 13:40:30|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|0
1640266850000|2021-12-23 13:40:50|5823.76|5823.76|5823.82|5823.82|5823.82|5823.82|5823.76|5823.76|0
1640266880000|2021-12-23 13:41:20|5824.25|5824.25|5824.25|5824.25|5824.25|5824.25|5824.25|5824.25|0
1640266890000|2021-12-23 13:41:30|5824.01|5824.01|5823.76|5823.76|5824.01|5824.01|5823.76|5823.76|0
1640266900000|2021-12-23 13:41:40|5823.98|5823.98|5823.98|5823.98|5823.98|5823.98|5823.98|5823.98|0
1640266920000|2021-12-23 13:42:00|5823.69|5823.69|5823.48|5823.48|5823.69|5823.69|5823.48|5823.48|0
1640266930000|2021-12-23 13:42:10|5822.71|5822.71|5822.95|5822.95|5822.95|5822.95|5822.71|5822.71|0
1640266940000|2021-12-23 13:42:20|5822.67|5822.67|5819.84|5819.84|5822.67|5822.67|5819.84|5819.84|0
1640266950000|2021-12-23 13:42:30|5819.56|5819.56|5819.47|5819.47|5819.56|5819.56|5819.47|5819.47|0
1640266960000|2021-12-23 13:42:40|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|0
1640266970000|2021-12-23 13:42:50|5819.2|5819.2|5819.49|5819.49|5819.49|5819.49|5818.92|5818.92|0
1640266990000|2021-12-23 13:43:10|5819.91|5819.91|5819.91|5819.91|5819.91|5819.91|5819.91|5819.91|0
1640267010000|2021-12-23 13:43:30|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|0
1640267020000|2021-12-23 13:43:40|5819.84|5819.84|5822.75|5822.75|5822.75|5822.75|5819.84|5819.84|0
1640267030000|2021-12-23 13:43:50|5822.7|5822.7|5822.49|5822.49|5822.7|5822.7|5822.48|5822.48|0
1640267040000|2021-12-23 13:44:00|5822.7|5822.7|5822.77|5822.77|5822.77|5822.77|5822.7|5822.7|0
1640267050000|2021-12-23 13:44:10|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|5823.05|0
1640267060000|2021-12-23 13:44:20|5823.26|5823.26|5822.41|5822.41|5823.26|5823.26|5822.41|5822.41|0
1640267070000|2021-12-23 13:44:30|5822.13|5822.13|5821.89|5821.89|5822.13|5822.13|5821.89|5821.89|0
1640267110000|2021-12-23 13:45:10|5821.65|5821.65|5821.89|5821.89|5821.93|5821.93|5821.65|5821.65|0
1640267130000|2021-12-23 13:45:30|5821.82|5821.82|5821.8|5821.8|5821.82|5821.82|5821.8|5821.8|0
1640267150000|2021-12-23 13:45:50|5821.56|5821.56|5822.04|5822.04|5822.04|5822.04|5821.56|5821.56|0
1640267160000|2021-12-23 13:46:00|5822.47|5822.47|5822.25|5822.25|5822.47|5822.47|5822.25|5822.25|0
1640267170000|2021-12-23 13:46:10|5822.82|5822.82|5824.56|5824.56|5824.56|5824.56|5822.82|5822.82|0
1640267180000|2021-12-23 13:46:20|5823.83|5823.83|5824.56|5824.56|5824.56|5824.56|5823.83|5823.83|0
1640267190000|2021-12-23 13:46:30|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.06|5824.06|0
1640267200000|2021-12-23 13:46:40|5824.63|5824.63|5823.67|5823.67|5824.63|5824.63|5823.67|5823.67|0
1640267210000|2021-12-23 13:46:50|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|0
1640267240000|2021-12-23 13:47:20|5824.33|5824.33|5825.11|5825.11|5825.11|5825.11|5824.33|5824.33|0
1640267260000|2021-12-23 13:47:40|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|0
1640267290000|2021-12-23 13:48:10|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1640267300000|2021-12-23 13:48:20|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|5824.57|0
1640267310000|2021-12-23 13:48:30|5824.78|5824.78|5824.84|5824.84|5824.84|5824.84|5824.78|5824.78|0
1640267320000|2021-12-23 13:48:40|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|0
1640267340000|2021-12-23 13:49:00|5824.91|5824.91|5825.41|5825.41|5825.41|5825.41|5824.91|5824.91|0
1640267370000|2021-12-23 13:49:30|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|0
1640267400000|2021-12-23 13:50:00|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|5824.67|5824.67|0
1640267410000|2021-12-23 13:50:10|5824.87|5824.87|5824.82|5824.82|5824.87|5824.87|5824.82|5824.82|0
1640267420000|2021-12-23 13:50:20|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|0
1640267430000|2021-12-23 13:50:30|5825.15|5825.15|5825.65|5825.65|5825.65|5825.65|5825.15|5825.15|0
1640267450000|2021-12-23 13:50:50|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|0
1640267460000|2021-12-23 13:51:00|5825.91|5825.91|5826.12|5826.12|5826.12|5826.12|5825.91|5825.91|0
1640267470000|2021-12-23 13:51:10|5825.69|5825.69|5826.29|5826.29|5826.55|5826.55|5825.69|5825.69|0
1640267500000|2021-12-23 13:51:40|5826.26|5826.26|5826.26|5826.26|5826.26|5826.26|5826.26|5826.26|0
1640267510000|2021-12-23 13:51:50|5826.29|5826.29|5826.61|5826.61|5826.61|5826.61|5826.29|5826.29|0
1640267520000|2021-12-23 13:52:00|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640267530000|2021-12-23 13:52:10|5826.61|5826.61|5826.39|5826.39|5826.61|5826.61|5826.39|5826.39|0
1640267550000|2021-12-23 13:52:30|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|0
1640267560000|2021-12-23 13:52:40|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|0
1640267580000|2021-12-23 13:53:00|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|0
1640267590000|2021-12-23 13:53:10|5828.03|5828.03|5827.81|5827.81|5828.03|5828.03|5827.81|5827.81|0
1640267600000|2021-12-23 13:53:20|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|0
1640267610000|2021-12-23 13:53:30|5827.63|5827.63|5827.6|5827.6|5827.63|5827.63|5827.6|5827.6|0
1640267640000|2021-12-23 13:54:00|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|0
1640267650000|2021-12-23 13:54:10|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|0
1640267660000|2021-12-23 13:54:20|5826.83|5826.83|5826.59|5826.59|5826.83|5826.83|5826.59|5826.59|0
1640267680000|2021-12-23 13:54:40|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|0
1640267700000|2021-12-23 13:55:00|5826.37|5826.37|5826.37|5826.37|5826.37|5826.37|5826.37|5826.37|0
1640267710000|2021-12-23 13:55:10|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|0
1640267720000|2021-12-23 13:55:20|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|0
1640267730000|2021-12-23 13:55:30|5827.03|5827.03|5827.83|5827.83|5827.83|5827.83|5826.82|5826.82|0
1640267740000|2021-12-23 13:55:40|5827.55|5827.55|5827.79|5827.79|5827.79|5827.79|5827.36|5827.36|0
1640267760000|2021-12-23 13:56:00|5827.58|5827.58|5827.36|5827.36|5827.58|5827.58|5827.36|5827.36|0
1640267780000|2021-12-23 13:56:20|5827.41|5827.41|5826.43|5826.43|5827.41|5827.41|5826.43|5826.43|0
1640267790000|2021-12-23 13:56:30|5826.15|5826.15|5826.12|5826.12|5826.15|5826.15|5826.12|5826.12|0
1640267810000|2021-12-23 13:56:50|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|0
1640267840000|2021-12-23 13:57:20|5825.81|5825.81|5825.79|5825.79|5825.81|5825.81|5825.78|5825.78|0
1640267850000|2021-12-23 13:57:30|5826.51|5826.51|5826.27|5826.27|5826.51|5826.51|5826.27|5826.27|0
1640267890000|2021-12-23 13:58:10|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1640267910000|2021-12-23 13:58:30|5826.25|5826.25|5826.19|5826.19|5826.48|5826.48|5826.19|5826.19|0
1640267920000|2021-12-23 13:58:40|5825.98|5825.98|5825.77|5825.77|5826.19|5826.19|5825.77|5825.77|0
1640267930000|2021-12-23 13:58:50|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|0
1640267940000|2021-12-23 13:59:00|5825.27|5825.27|5825.27|5825.27|5825.27|5825.27|5825.27|5825.27|0
1640267950000|2021-12-23 13:59:10|5825.05|5825.05|5824.33|5824.33|5825.05|5825.05|5824.33|5824.33|0
1640267970000|2021-12-23 13:59:30|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5823.84|5823.84|0
1640267980000|2021-12-23 13:59:40|5823.84|5823.84|5823.3|5823.3|5823.84|5823.84|5823.3|5823.3|0
1640267990000|2021-12-23 13:59:50|5823.25|5823.25|5823.25|5823.25|5823.25|5823.25|5823.25|5823.25|0
1640268000000|2021-12-23 14:00:00|5823.54|5823.54|5823.75|5823.75|5823.75|5823.75|5823.54|5823.54|0
1640268010000|2021-12-23 14:00:10|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|0
1640268020000|2021-12-23 14:00:20|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|0
1640268030000|2021-12-23 14:00:30|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|0
1640268040000|2021-12-23 14:00:40|5824.02|5824.02|5824.95|5824.95|5824.95|5824.95|5824.02|5824.02|0
1640268050000|2021-12-23 14:00:50|5824.96|5824.96|5824.95|5824.95|5824.96|5824.96|5824.38|5824.38|0
1640268060000|2021-12-23 14:01:00|5825.23|5825.23|5824.99|5824.99|5825.23|5825.23|5824.99|5824.99|0
1640268070000|2021-12-23 14:01:10|5824.71|5824.71|5824.16|5824.16|5824.71|5824.71|5824.16|5824.16|0
1640268080000|2021-12-23 14:01:20|5824.14|5824.14|5824.14|5824.14|5824.14|5824.14|5824.14|5824.14|0
1640268090000|2021-12-23 14:01:30|5824.38|5824.38|5824.17|5824.17|5824.38|5824.38|5824.17|5824.17|0
1640268100000|2021-12-23 14:01:40|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|0
1640268110000|2021-12-23 14:01:50|5824.36|5824.36|5824.28|5824.28|5824.36|5824.36|5824.28|5824.28|0
1640268140000|2021-12-23 14:02:20|5824.04|5824.04|5823.9|5823.9|5824.04|5824.04|5823.62|5823.62|0
1640268150000|2021-12-23 14:02:30|5823.48|5823.48|5823.47|5823.47|5823.48|5823.48|5823.47|5823.47|0
1640268160000|2021-12-23 14:02:40|5823.23|5823.23|5823.85|5823.85|5823.89|5823.89|5823.23|5823.23|0
1640268170000|2021-12-23 14:02:50|5823.83|5823.83|5824.39|5824.39|5824.39|5824.39|5823.81|5823.81|0
1640268180000|2021-12-23 14:03:00|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|0
1640268190000|2021-12-23 14:03:10|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|5824.36|0
1640268200000|2021-12-23 14:03:20|5824.81|5824.81|5825.02|5825.02|5825.02|5825.02|5824.81|5824.81|0
1640268210000|2021-12-23 14:03:30|5825.05|5825.05|5825.26|5825.26|5825.26|5825.26|5825.05|5825.05|0
1640268220000|2021-12-23 14:03:40|5825.84|5825.84|5827.05|5827.05|5827.05|5827.05|5825.84|5825.84|0
1640268240000|2021-12-23 14:04:00|5826.84|5826.84|5826.94|5826.94|5826.94|5826.94|5826.84|5826.84|0
1640268250000|2021-12-23 14:04:10|5826.96|5826.96|5827.02|5827.02|5827.02|5827.02|5826.96|5826.96|0
1640268260000|2021-12-23 14:04:20|5827.23|5827.23|5826.99|5826.99|5827.44|5827.44|5826.99|5826.99|0
1640268270000|2021-12-23 14:04:30|5826.75|5826.75|5826.89|5826.89|5827.11|5827.11|5826.75|5826.75|0
1640268280000|2021-12-23 14:04:40|5826.91|5826.91|5826.46|5826.46|5826.91|5826.91|5826.46|5826.46|0
1640268290000|2021-12-23 14:04:50|5826.24|5826.24|5826.46|5826.46|5826.46|5826.46|5825.88|5825.88|0
1640268300000|2021-12-23 14:05:00|5825.88|5825.88|5824.69|5824.69|5825.88|5825.88|5824.69|5824.69|0
1640268330000|2021-12-23 14:05:30|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|0
1640268360000|2021-12-23 14:06:00|5824.45|5824.45|5822.21|5822.21|5824.45|5824.45|5822.21|5822.21|0
1640268370000|2021-12-23 14:06:10|5822.19|5822.19|5822.43|5822.43|5822.48|5822.48|5822.19|5822.19|0
1640268390000|2021-12-23 14:06:30|5822.4|5822.4|5822.69|5822.69|5822.69|5822.69|5822.4|5822.4|0
1640268400000|2021-12-23 14:06:40|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|0
1640268420000|2021-12-23 14:07:00|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1640268460000|2021-12-23 14:07:40|5826.87|5826.87|5828.01|5828.01|5828.01|5828.01|5826.87|5826.87|0
1640268490000|2021-12-23 14:08:10|5827.72|5827.72|5828.01|5828.01|5828.01|5828.01|5827.72|5827.72|0
1640268520000|2021-12-23 14:08:40|5827.72|5827.72|5827.44|5827.44|5827.72|5827.72|5827.23|5827.23|0
1640268550000|2021-12-23 14:09:10|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|0
1640268580000|2021-12-23 14:09:40|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|0
1640268590000|2021-12-23 14:09:50|5828.1|5828.1|5828.63|5828.63|5828.63|5828.63|5828.1|5828.1|0
1640268600000|2021-12-23 14:10:00|5828.39|5828.39|5826.3|5826.3|5828.39|5828.39|5826.3|5826.3|0
1640268610000|2021-12-23 14:10:10|5826.58|5826.58|5826.87|5826.87|5826.87|5826.87|5826.58|5826.58|0
1640268620000|2021-12-23 14:10:20|5827.37|5827.37|5827.65|5827.65|5827.65|5827.65|5827.37|5827.37|0
1640268630000|2021-12-23 14:10:30|5827.89|5827.89|5828.18|5828.18|5828.18|5828.18|5827.89|5827.89|0
1640268650000|2021-12-23 14:10:50|5828.75|5828.75|5829.03|5829.03|5829.03|5829.03|5828.75|5828.75|0
1640268660000|2021-12-23 14:11:00|5829.67|5829.67|5831.58|5831.58|5831.8|5831.8|5829.67|5829.67|0
1640268670000|2021-12-23 14:11:10|5831.64|5831.64|5831.65|5831.65|5831.65|5831.65|5831.64|5831.64|0
1640268680000|2021-12-23 14:11:20|5831.61|5831.61|5831.59|5831.59|5831.88|5831.88|5831.59|5831.59|0
1640268700000|2021-12-23 14:11:40|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|5831.31|0
1640268710000|2021-12-23 14:11:50|5830.83|5830.83|5829.25|5829.25|5830.83|5830.83|5829.25|5829.25|0
1640268720000|2021-12-23 14:12:00|5829.82|5829.82|5829.82|5829.82|5829.82|5829.82|5829.82|5829.82|0
1640268730000|2021-12-23 14:12:10|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|5829.18|0
1640268740000|2021-12-23 14:12:20|5830.54|5830.54|5830.6|5830.6|5830.83|5830.83|5830.54|5830.54|0
1640268750000|2021-12-23 14:12:30|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|0
1640268760000|2021-12-23 14:12:40|5830.56|5830.56|5830.03|5830.03|5830.56|5830.56|5830.03|5830.03|0
1640268770000|2021-12-23 14:12:50|5829.75|5829.75|5829.46|5829.46|5829.75|5829.75|5829.46|5829.46|0
1640268780000|2021-12-23 14:13:00|5829.48|5829.48|5829.51|5829.51|5829.51|5829.51|5829.48|5829.48|0
1640268790000|2021-12-23 14:13:10|5829.52|5829.52|5829.55|5829.55|5829.55|5829.55|5829.52|5829.52|0
1640268820000|2021-12-23 14:13:40|5829.79|5829.79|5829.79|5829.79|5829.79|5829.79|5829.79|5829.79|0
1640268830000|2021-12-23 14:13:50|5830.36|5830.36|5830.62|5830.62|5830.62|5830.62|5830.12|5830.12|0
1640268840000|2021-12-23 14:14:00|5830.83|5830.83|5830.62|5830.62|5830.83|5830.83|5830.41|5830.41|0
1640268870000|2021-12-23 14:14:30|5830.86|5830.86|5830.86|5830.86|5830.86|5830.86|5830.86|5830.86|0
1640268880000|2021-12-23 14:14:40|5830.58|5830.58|5827.17|5827.17|5830.58|5830.58|5827.17|5827.17|0
1640268890000|2021-12-23 14:14:50|5826.89|5826.89|5826.89|5826.89|5826.89|5826.89|5826.89|5826.89|0
1640268900000|2021-12-23 14:15:00|5827.46|5827.46|5827.4|5827.4|5827.46|5827.46|5827.4|5827.4|0
1640268910000|2021-12-23 14:15:10|5827.12|5827.12|5827.33|5827.33|5827.33|5827.33|5827.12|5827.12|0
1640268930000|2021-12-23 14:15:30|5827.04|5827.04|5827.61|5827.61|5827.61|5827.61|5827.04|5827.04|0
1640268950000|2021-12-23 14:15:50|5827.85|5827.85|5827.57|5827.57|5827.85|5827.85|5827.57|5827.57|0
1640268960000|2021-12-23 14:16:00|5827.85|5827.85|5827.85|5827.85|5827.85|5827.85|5827.85|5827.85|0
1640268970000|2021-12-23 14:16:10|5827.82|5827.82|5827.53|5827.53|5827.82|5827.82|5827.53|5827.53|0
1640268980000|2021-12-23 14:16:20|5827.29|5827.29|5827.25|5827.25|5827.29|5827.29|5827.25|5827.25|0
1640268990000|2021-12-23 14:16:30|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|0
1640269000000|2021-12-23 14:16:40|5827.25|5827.25|5827.54|5827.54|5827.54|5827.54|5827.25|5827.25|0
1640269030000|2021-12-23 14:17:10|5827.75|5827.75|5827.75|5827.75|5827.75|5827.75|5827.75|5827.75|0
1640269040000|2021-12-23 14:17:20|5827.99|5827.99|5827.04|5827.04|5827.99|5827.99|5827.04|5827.04|0
1640269050000|2021-12-23 14:17:30|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|0
1640269060000|2021-12-23 14:17:40|5826.97|5826.97|5827.25|5827.25|5827.25|5827.25|5826.97|5826.97|0
1640269070000|2021-12-23 14:17:50|5826.68|5826.68|5825.82|5825.82|5826.97|5826.97|5825.82|5825.82|0
1640269080000|2021-12-23 14:18:00|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1640269090000|2021-12-23 14:18:10|5826.4|5826.4|5826.4|5826.4|5826.4|5826.4|5826.4|5826.4|0
1640269100000|2021-12-23 14:18:20|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|0
1640269110000|2021-12-23 14:18:30|5825.94|5825.94|5825.49|5825.49|5825.94|5825.94|5825.49|5825.49|0
1640269130000|2021-12-23 14:18:50|5826.06|5826.06|5826.01|5826.01|5826.06|5826.06|5826.01|5826.01|0
1640269140000|2021-12-23 14:19:00|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|0
1640269150000|2021-12-23 14:19:10|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|0
1640269170000|2021-12-23 14:19:30|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|0
1640269180000|2021-12-23 14:19:40|5826.07|5826.07|5826.36|5826.36|5826.36|5826.36|5826.07|5826.07|0
1640269200000|2021-12-23 14:20:00|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|5826.5|5826.5|0
1640269210000|2021-12-23 14:20:10|5827|5827|5828.38|5828.38|5828.38|5828.38|5827|5827|0
1640269230000|2021-12-23 14:20:30|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|0
1640269240000|2021-12-23 14:20:40|5827.62|5827.62|5827.64|5827.64|5827.64|5827.64|5827.4|5827.4|0
1640269250000|2021-12-23 14:20:50|5827.36|5827.36|5827.36|5827.36|5827.36|5827.36|5827.36|5827.36|0
1640269290000|2021-12-23 14:21:30|5826.88|5826.88|5826.85|5826.85|5826.88|5826.88|5826.85|5826.85|0
1640269310000|2021-12-23 14:21:50|5827.09|5827.09|5826.95|5826.95|5827.38|5827.38|5826.74|5826.74|0
1640269320000|2021-12-23 14:22:00|5827.16|5827.16|5827.16|5827.16|5827.16|5827.16|5827.16|5827.16|0
1640269370000|2021-12-23 14:22:50|5827.45|5827.45|5827.73|5827.73|5827.73|5827.73|5827.45|5827.45|0
1640269380000|2021-12-23 14:23:00|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|0
1640269400000|2021-12-23 14:23:20|5827.79|5827.79|5827.81|5827.81|5827.81|5827.81|5827.79|5827.79|0
1640269410000|2021-12-23 14:23:30|5828.38|5828.38|5828.38|5828.38|5828.38|5828.38|5828.38|5828.38|0
1640269420000|2021-12-23 14:23:40|5828.16|5828.16|5827.88|5827.88|5828.16|5828.16|5827.88|5827.88|0
1640269440000|2021-12-23 14:24:00|5826.73|5826.73|5826.45|5826.45|5826.73|5826.73|5826.45|5826.45|0
1640269450000|2021-12-23 14:24:10|5826.23|5826.23|5824.75|5824.75|5826.23|5826.23|5824.75|5824.75|0
1640269460000|2021-12-23 14:24:20|5824.96|5824.96|5824.46|5824.46|5824.96|5824.96|5824.46|5824.46|0
1640269470000|2021-12-23 14:24:30|5825.1|5825.1|5825.62|5825.62|5825.62|5825.62|5825.1|5825.1|0
1640269490000|2021-12-23 14:24:50|5825.84|5825.84|5825.84|5825.84|5825.84|5825.84|5825.84|5825.84|0
1640269500000|2021-12-23 14:25:00|5826.34|5826.34|5826.05|5826.05|5826.34|5826.34|5826.05|5826.05|0
1640269520000|2021-12-23 14:25:20|5826.34|5826.34|5826.44|5826.44|5826.71|5826.71|5826.34|5826.34|0
1640269530000|2021-12-23 14:25:30|5826.42|5826.42|5826.64|5826.64|5826.9|5826.9|5826.42|5826.42|0
1640269550000|2021-12-23 14:25:50|5826.4|5826.4|5826.61|5826.61|5826.61|5826.61|5826.4|5826.4|0
1640269560000|2021-12-23 14:26:00|5826.9|5826.9|5826.47|5826.47|5826.9|5826.9|5826.47|5826.47|0
1640269570000|2021-12-23 14:26:10|5826.23|5826.23|5825.66|5825.66|5826.23|5826.23|5825.66|5825.66|0
1640269580000|2021-12-23 14:26:20|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|0
1640269590000|2021-12-23 14:26:30|5825.86|5825.86|5825.83|5825.83|5825.86|5825.86|5825.83|5825.83|0
1640269600000|2021-12-23 14:26:40|5825.82|5825.82|5825.59|5825.59|5825.82|5825.82|5825.59|5825.59|0
1640269610000|2021-12-23 14:26:50|5825.02|5825.02|5824.73|5824.73|5825.02|5825.02|5824.73|5824.73|0
1640269620000|2021-12-23 14:27:00|5825.02|5825.02|5825.3|5825.3|5825.3|5825.3|5825.02|5825.02|0
1640269630000|2021-12-23 14:27:10|5825.29|5825.29|5825.71|5825.71|5825.71|5825.71|5825.29|5825.29|0
1640269650000|2021-12-23 14:27:30|5825.43|5825.43|5824.93|5824.93|5825.43|5825.43|5824.72|5824.72|0
1640269660000|2021-12-23 14:27:40|5825.22|5825.22|5824.79|5824.79|5825.22|5825.22|5824.79|5824.79|0
1640269670000|2021-12-23 14:27:50|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|0
1640269690000|2021-12-23 14:28:10|5825.32|5825.32|5825.7|5825.7|5825.7|5825.7|5825.32|5825.32|0
1640269700000|2021-12-23 14:28:20|5825.98|5825.98|5826.51|5826.51|5826.51|5826.51|5825.98|5825.98|0
1640269710000|2021-12-23 14:28:30|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|0
1640269720000|2021-12-23 14:28:40|5826.35|5826.35|5826.28|5826.28|5826.56|5826.56|5826.28|5826.28|0
1640269730000|2021-12-23 14:28:50|5826.31|5826.31|5825.64|5825.64|5826.31|5826.31|5825.59|5825.59|0
1640269740000|2021-12-23 14:29:00|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|0
1640269770000|2021-12-23 14:29:30|5824.95|5824.95|5825.4|5825.4|5825.4|5825.4|5824.95|5824.95|0
1640269780000|2021-12-23 14:29:40|5825.19|5825.19|5825.2|5825.2|5825.2|5825.2|5825.19|5825.19|0
1640269790000|2021-12-23 14:29:50|5825.41|5825.41|5826.56|5826.56|5827.13|5827.13|5825.41|5825.41|0
1640269800000|2021-12-23 14:30:00|5825.99|5825.99|5814.88|5814.88|5825.99|5825.99|5813.07|5813.07|0
1640269810000|2021-12-23 14:30:10|5815.66|5815.66|5816.2|5816.2|5817.44|5817.44|5814.23|5814.23|0
1640269820000|2021-12-23 14:30:20|5816.98|5816.98|5820.39|5820.39|5821.45|5821.45|5816.98|5816.98|0
1640269830000|2021-12-23 14:30:30|5819.96|5819.96|5822.91|5822.91|5822.91|5822.91|5817.22|5817.22|0
1640269840000|2021-12-23 14:30:40|5824.62|5824.62|5828.04|5828.04|5828.04|5828.04|5824.62|5824.62|0
1640269850000|2021-12-23 14:30:50|5827.83|5827.83|5826.32|5826.32|5828.25|5828.25|5826.32|5826.32|0
1640269860000|2021-12-23 14:31:00|5826.6|5826.6|5829.3|5829.3|5829.3|5829.3|5826.6|5826.6|0
1640269870000|2021-12-23 14:31:10|5830.44|5830.44|5831.72|5831.72|5832.19|5832.19|5830.44|5830.44|0
1640269880000|2021-12-23 14:31:20|5831.79|5831.79|5833.52|5833.52|5833.52|5833.52|5831.79|5831.79|0
1640269890000|2021-12-23 14:31:30|5834.48|5834.48|5836.17|5836.17|5836.41|5836.41|5834.48|5834.48|0
1640269900000|2021-12-23 14:31:40|5836.2|5836.2|5840.93|5840.93|5840.93|5840.93|5836.2|5836.2|0
1640269910000|2021-12-23 14:31:50|5841.79|5841.79|5842.21|5842.21|5842.5|5842.5|5841.79|5841.79|0
1640269920000|2021-12-23 14:32:00|5844.96|5844.96|5845.06|5845.06|5845.56|5845.56|5844.14|5844.14|0
1640269930000|2021-12-23 14:32:10|5845.13|5845.13|5845.58|5845.58|5845.58|5845.58|5844.92|5844.92|0
1640269940000|2021-12-23 14:32:20|5846.01|5846.01|5846.18|5846.18|5846.49|5846.49|5845.82|5845.82|0
1640269950000|2021-12-23 14:32:30|5845.94|5845.94|5844.59|5844.59|5846|5846|5844.59|5844.59|0
1640269960000|2021-12-23 14:32:40|5843.74|5843.74|5840.86|5840.86|5843.74|5843.74|5839.75|5839.75|0
1640269970000|2021-12-23 14:32:50|5841.14|5841.14|5844.04|5844.04|5844.04|5844.04|5841.14|5841.14|0
1640269980000|2021-12-23 14:33:00|5842.83|5842.83|5841.06|5841.06|5842.83|5842.83|5839.15|5839.15|0
1640269990000|2021-12-23 14:33:10|5841.34|5841.34|5841.33|5841.33|5842.39|5842.39|5840.76|5840.76|0
1640270000000|2021-12-23 14:33:20|5841.75|5841.75|5843.09|5843.09|5843.09|5843.09|5841.75|5841.75|0
1640270010000|2021-12-23 14:33:30|5843.33|5843.33|5842.04|5842.04|5843.33|5843.33|5842.04|5842.04|0
1640270020000|2021-12-23 14:33:40|5842.61|5842.61|5843.09|5843.09|5843.18|5843.18|5842.61|5842.61|0
1640270030000|2021-12-23 14:33:50|5843.31|5843.31|5844.55|5844.55|5844.55|5844.55|5843.31|5843.31|0
1640270040000|2021-12-23 14:34:00|5844.34|5844.34|5844.48|5844.48|5844.48|5844.48|5843.77|5843.77|0
1640270050000|2021-12-23 14:34:10|5845.62|5845.62|5845.98|5845.98|5845.98|5845.98|5845.62|5845.62|0
1640270060000|2021-12-23 14:34:20|5846.26|5846.26|5846.29|5846.29|5846.55|5846.55|5846.26|5846.26|0
1640270070000|2021-12-23 14:34:30|5846.57|5846.57|5848.52|5848.52|5848.73|5848.73|5846.57|5846.57|0
1640270080000|2021-12-23 14:34:40|5848.8|5848.8|5848.53|5848.53|5849.01|5849.01|5848.25|5848.25|0
1640270090000|2021-12-23 14:34:50|5848.82|5848.82|5849.82|5849.82|5849.82|5849.82|5848.82|5848.82|0
1640270100000|2021-12-23 14:35:00|5849.54|5849.54|5849.15|5849.15|5849.54|5849.54|5848.56|5848.56|0
1640270110000|2021-12-23 14:35:10|5849.44|5849.44|5850.55|5850.55|5850.55|5850.55|5849.15|5849.15|0
1640270120000|2021-12-23 14:35:20|5850.34|5850.34|5852.08|5852.08|5852.08|5852.08|5850.34|5850.34|0
1640270130000|2021-12-23 14:35:30|5852.93|5852.93|5853.84|5853.84|5853.84|5853.84|5852.93|5852.93|0
1640270140000|2021-12-23 14:35:40|5853.91|5853.91|5853.05|5853.05|5854.83|5854.83|5853.05|5853.05|0
1640270150000|2021-12-23 14:35:50|5852.41|5852.41|5850.73|5850.73|5852.91|5852.91|5850.37|5850.37|0
1640270160000|2021-12-23 14:36:00|5851.93|5851.93|5854.65|5854.65|5854.65|5854.65|5851.93|5851.93|0
1640270170000|2021-12-23 14:36:10|5854.89|5854.89|5857.06|5857.06|5857.55|5857.55|5854.89|5854.89|0
1640270180000|2021-12-23 14:36:20|5856.77|5856.77|5855.19|5855.19|5857.06|5857.06|5855.19|5855.19|0
1640270190000|2021-12-23 14:36:30|5854.34|5854.34|5854.56|5854.56|5854.56|5854.56|5854.34|5854.34|0
1640270200000|2021-12-23 14:36:40|5855.13|5855.13|5855.25|5855.25|5856.18|5856.18|5855.13|5855.13|0
1640270210000|2021-12-23 14:36:50|5854.61|5854.61|5852.34|5852.34|5854.61|5854.61|5852.1|5852.1|0
1640270220000|2021-12-23 14:37:00|5852.91|5852.91|5854.62|5854.62|5854.62|5854.62|5852.91|5852.91|0
1640270230000|2021-12-23 14:37:10|5854.9|5854.9|5855.58|5855.58|5855.87|5855.87|5854.9|5854.9|0
1640270240000|2021-12-23 14:37:20|5855.29|5855.29|5854.3|5854.3|5855.29|5855.29|5854.3|5854.3|0
1640270250000|2021-12-23 14:37:30|5853.34|5853.34|5853.29|5853.29|5853.34|5853.34|5853.05|5853.05|0
1640270260000|2021-12-23 14:37:40|5853.08|5853.08|5853.05|5853.05|5853.08|5853.08|5852.84|5852.84|0
1640270270000|2021-12-23 14:37:50|5853.26|5853.26|5855.17|5855.17|5855.17|5855.17|5853.26|5853.26|0
1640270280000|2021-12-23 14:38:00|5855.81|5855.81|5858.2|5858.2|5858.49|5858.49|5855.81|5855.81|0
1640270290000|2021-12-23 14:38:10|5858.49|5858.49|5858.23|5858.23|5858.77|5858.77|5858.23|5858.23|0
1640270300000|2021-12-23 14:38:20|5858.8|5858.8|5858.52|5858.52|5858.8|5858.8|5858.23|5858.23|0
1640270310000|2021-12-23 14:38:30|5858.76|5858.76|5858.39|5858.39|5859.11|5859.11|5858.39|5858.39|0
1640270320000|2021-12-23 14:38:40|5858.1|5858.1|5858.39|5858.39|5858.39|5858.39|5858.1|5858.1|0
1640270330000|2021-12-23 14:38:50|5858.42|5858.42|5857.14|5857.14|5858.42|5858.42|5857.14|5857.14|0
1640270340000|2021-12-23 14:39:00|5856.65|5856.65|5856.94|5856.94|5857.22|5857.22|5856.65|5856.65|0
1640270350000|2021-12-23 14:39:10|5857.22|5857.22|5858.18|5858.18|5858.18|5858.18|5856.94|5856.94|0
1640270360000|2021-12-23 14:39:20|5857.96|5857.96|5856.83|5856.83|5858.25|5858.25|5856.26|5856.26|0
1640270370000|2021-12-23 14:39:30|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|0
1640270380000|2021-12-23 14:39:40|5856.89|5856.89|5856.34|5856.34|5857.34|5857.34|5856.34|5856.34|0
1640270390000|2021-12-23 14:39:50|5856.31|5856.31|5854.88|5854.88|5856.31|5856.31|5854.88|5854.88|0
1640270400000|2021-12-23 14:40:00|5855.73|5855.73|5850.4|5850.4|5855.73|5855.73|5850.16|5850.16|0
1640270410000|2021-12-23 14:40:10|5850.62|5850.62|5851.68|5851.68|5851.71|5851.71|5850.62|5850.62|0
1640270420000|2021-12-23 14:40:20|5851.4|5851.4|5852.11|5852.11|5852.11|5852.11|5851.4|5851.4|0
1640270430000|2021-12-23 14:40:30|5851.9|5851.9|5852.9|5852.9|5853.19|5853.19|5851.9|5851.9|0
1640270440000|2021-12-23 14:40:40|5852.62|5852.62|5851.32|5851.32|5852.62|5852.62|5851.32|5851.32|0
1640270450000|2021-12-23 14:40:50|5851.03|5851.03|5851.03|5851.03|5851.03|5851.03|5851.03|5851.03|0
1640270460000|2021-12-23 14:41:00|5851.32|5851.32|5851.3|5851.3|5851.51|5851.51|5850.32|5850.32|0
1640270470000|2021-12-23 14:41:10|5851.73|5851.73|5852.22|5852.22|5852.58|5852.58|5851.73|5851.73|0
1640270480000|2021-12-23 14:41:20|5851.94|5851.94|5851.89|5851.89|5852.39|5852.39|5851.89|5851.89|0
1640270490000|2021-12-23 14:41:30|5852.68|5852.68|5853.67|5853.67|5853.67|5853.67|5852.68|5852.68|0
1640270500000|2021-12-23 14:41:40|5853.89|5853.89|5855.09|5855.09|5855.09|5855.09|5853.89|5853.89|0
1640270510000|2021-12-23 14:41:50|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|0
1640270520000|2021-12-23 14:42:00|5855.06|5855.06|5852.95|5852.95|5855.06|5855.06|5852.95|5852.95|0
1640270530000|2021-12-23 14:42:10|5852.98|5852.98|5853.26|5853.26|5853.26|5853.26|5852.98|5852.98|0
1640270540000|2021-12-23 14:42:20|5853.5|5853.5|5855.21|5855.21|5855.21|5855.21|5853.5|5853.5|0
1640270550000|2021-12-23 14:42:30|5856.06|5856.06|5858.19|5858.19|5858.19|5858.19|5856.06|5856.06|0
1640270560000|2021-12-23 14:42:40|5858.47|5858.47|5859.45|5859.45|5859.74|5859.74|5858.47|5858.47|0
1640270570000|2021-12-23 14:42:50|5859.21|5859.21|5859.21|5859.21|5859.21|5859.21|5859.21|5859.21|0
1640270580000|2021-12-23 14:43:00|5860.38|5860.38|5862.67|5862.67|5862.67|5862.67|5860.38|5860.38|0
1640270590000|2021-12-23 14:43:10|5862.96|5862.96|5863.79|5863.79|5863.79|5863.79|5862.96|5862.96|0
1640270610000|2021-12-23 14:43:30|5864.07|5864.07|5863.7|5863.7|5864.07|5864.07|5863.22|5863.22|0
1640270620000|2021-12-23 14:43:40|5863.25|5863.25|5863.67|5863.67|5863.96|5863.96|5863.25|5863.25|0
1640270630000|2021-12-23 14:43:50|5864.24|5864.24|5865.02|5865.02|5865.02|5865.02|5864.24|5864.24|0
1640270640000|2021-12-23 14:44:00|5865.31|5865.31|5865.87|5865.87|5865.87|5865.87|5865.31|5865.31|0
1640270650000|2021-12-23 14:44:10|5865.66|5865.66|5867.82|5867.82|5867.82|5867.82|5865.66|5865.66|0
1640270660000|2021-12-23 14:44:20|5868.39|5868.39|5870.22|5870.22|5870.46|5870.46|5868.39|5868.39|0
1640270670000|2021-12-23 14:44:30|5869.93|5869.93|5870.67|5870.67|5870.67|5870.67|5869.93|5869.93|0
1640270680000|2021-12-23 14:44:40|5870.39|5870.39|5870.67|5870.67|5870.67|5870.67|5870.39|5870.39|0
1640270690000|2021-12-23 14:44:50|5870.96|5870.96|5870.67|5870.67|5870.96|5870.96|5870.39|5870.39|0
1640270700000|2021-12-23 14:45:00|5870.43|5870.43|5869.65|5869.65|5870.43|5870.43|5869.65|5869.65|0
1640270710000|2021-12-23 14:45:10|5870.5|5870.5|5871.1|5871.1|5871.14|5871.14|5870.5|5870.5|0
1640270720000|2021-12-23 14:45:20|5871.38|5871.38|5872.87|5872.87|5872.87|5872.87|5871.38|5871.38|0
1640270730000|2021-12-23 14:45:30|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1640270740000|2021-12-23 14:45:40|5874.57|5874.57|5874.12|5874.12|5874.86|5874.86|5873.48|5873.48|0
1640270750000|2021-12-23 14:45:50|5873.84|5873.84|5874.32|5874.32|5874.32|5874.32|5873.84|5873.84|0
1640270760000|2021-12-23 14:46:00|5874.89|5874.89|5875.37|5875.37|5875.61|5875.61|5874.89|5874.89|0
1640270770000|2021-12-23 14:46:10|5875.13|5875.13|5873.82|5873.82|5875.13|5875.13|5873.82|5873.82|0
1640270780000|2021-12-23 14:46:20|5872.86|5872.86|5872.22|5872.22|5873.14|5873.14|5872.22|5872.22|0
1640270790000|2021-12-23 14:46:30|5871.93|5871.93|5872.6|5872.6|5872.6|5872.6|5871.65|5871.65|0
1640270800000|2021-12-23 14:46:40|5872.32|5872.32|5872.53|5872.53|5872.53|5872.53|5872.32|5872.32|0
1640270810000|2021-12-23 14:46:50|5872.32|5872.32|5871.89|5871.89|5872.32|5872.32|5871.32|5871.32|0
1640270820000|2021-12-23 14:47:00|5872.32|5872.32|5869.12|5869.12|5872.32|5872.32|5869.12|5869.12|0
1640270830000|2021-12-23 14:47:10|5868.91|5868.91|5868.34|5868.34|5868.91|5868.91|5867.91|5867.91|0
1640270840000|2021-12-23 14:47:20|5868.91|5868.91|5868.38|5868.38|5868.95|5868.95|5868.38|5868.38|0
1640270850000|2021-12-23 14:47:30|5868.95|5868.95|5868.67|5868.67|5868.95|5868.95|5868.67|5868.67|0
1640270860000|2021-12-23 14:47:40|5869.31|5869.31|5869.88|5869.88|5870.16|5870.16|5869.31|5869.31|0
1640270870000|2021-12-23 14:47:50|5870.07|5870.07|5869.57|5869.57|5870.07|5870.07|5869.57|5869.57|0
1640270880000|2021-12-23 14:48:00|5869.86|5869.86|5869.3|5869.3|5869.86|5869.86|5869.3|5869.3|0
1640270890000|2021-12-23 14:48:10|5870.16|5870.16|5869.87|5869.87|5870.16|5870.16|5869.87|5869.87|0
1640270900000|2021-12-23 14:48:20|5869.59|5869.59|5869.66|5869.66|5869.66|5869.66|5869.38|5869.38|0
1640270910000|2021-12-23 14:48:30|5869.42|5869.42|5869.42|5869.42|5869.42|5869.42|5869.42|5869.42|0
1640270920000|2021-12-23 14:48:40|5870.28|5870.28|5870.23|5870.23|5870.28|5870.28|5870.23|5870.23|0
1640270930000|2021-12-23 14:48:50|5870.87|5870.87|5871.87|5871.87|5872.08|5872.08|5870.87|5870.87|0
1640270940000|2021-12-23 14:49:00|5873.04|5873.04|5872.76|5872.76|5873.04|5873.04|5872.76|5872.76|0
1640270950000|2021-12-23 14:49:10|5873.18|5873.18|5873.69|5873.69|5873.69|5873.69|5873.18|5873.18|0
1640270960000|2021-12-23 14:49:20|5874.11|5874.11|5873.97|5873.97|5874.4|5874.4|5873.97|5873.97|0
1640270970000|2021-12-23 14:49:30|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|0
1640270980000|2021-12-23 14:49:40|5873.04|5873.04|5872.41|5872.41|5873.04|5873.04|5872.39|5872.39|0
1640270990000|2021-12-23 14:49:50|5872.63|5872.63|5870.98|5870.98|5872.87|5872.87|5870.98|5870.98|0
1640271000000|2021-12-23 14:50:00|5870.41|5870.41|5870.98|5870.98|5871.27|5871.27|5870.17|5870.17|0
1640271010000|2021-12-23 14:50:10|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|0
1640271020000|2021-12-23 14:50:20|5872.17|5872.17|5872.63|5872.63|5872.63|5872.63|5872.17|5872.17|0
1640271030000|2021-12-23 14:50:30|5872.17|5872.17|5871.6|5871.6|5872.17|5872.17|5871.6|5871.6|0
1640271040000|2021-12-23 14:50:40|5871.15|5871.15|5867.64|5867.64|5871.17|5871.17|5867.64|5867.64|0
1640271050000|2021-12-23 14:50:50|5867.36|5867.36|5866.22|5866.22|5867.36|5867.36|5866.22|5866.22|0
1640271060000|2021-12-23 14:51:00|5866.19|5866.19|5864.21|5864.21|5866.19|5866.19|5863.09|5863.09|0
1640271070000|2021-12-23 14:51:10|5864.49|5864.49|5865.59|5865.59|5866.16|5866.16|5864.49|5864.49|0
1640271080000|2021-12-23 14:51:20|5865.31|5865.31|5865.07|5865.07|5865.59|5865.59|5864.74|5864.74|0
1640271090000|2021-12-23 14:51:30|5864.43|5864.43|5862.73|5862.73|5864.43|5864.43|5862.73|5862.73|0
1640271100000|2021-12-23 14:51:40|5863.01|5863.01|5859.2|5859.2|5863.01|5863.01|5859.2|5859.2|0
1640271110000|2021-12-23 14:51:50|5858.92|5858.92|5857.64|5857.64|5858.92|5858.92|5857.64|5857.64|0
1640271120000|2021-12-23 14:52:00|5857.07|5857.07|5857.59|5857.59|5857.59|5857.59|5856.78|5856.78|0
1640271130000|2021-12-23 14:52:10|5857.87|5857.87|5859.11|5859.11|5859.39|5859.39|5857.87|5857.87|0
1640271140000|2021-12-23 14:52:20|5859.39|5859.39|5859.53|5859.53|5859.53|5859.53|5859.11|5859.11|0
1640271150000|2021-12-23 14:52:30|5859.82|5859.82|5858.61|5858.61|5859.82|5859.82|5858.61|5858.61|0
1640271160000|2021-12-23 14:52:40|5858.82|5858.82|5860.3|5860.3|5860.3|5860.3|5858.82|5858.82|0
1640271170000|2021-12-23 14:52:50|5860.78|5860.78|5861.25|5861.25|5861.25|5861.25|5860.75|5860.75|0
1640271180000|2021-12-23 14:53:00|5861.28|5861.28|5859.5|5859.5|5861.28|5861.28|5859.29|5859.29|0
1640271190000|2021-12-23 14:53:10|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1640271200000|2021-12-23 14:53:20|5860.36|5860.36|5860.36|5860.36|5860.36|5860.36|5860.36|5860.36|0
1640271210000|2021-12-23 14:53:30|5859.78|5859.78|5858.22|5858.22|5859.78|5859.78|5858.01|5858.01|0
1640271220000|2021-12-23 14:53:40|5859.07|5859.07|5859.8|5859.8|5859.8|5859.8|5859.07|5859.07|0
1640271230000|2021-12-23 14:53:50|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|0
1640271240000|2021-12-23 14:54:00|5859.84|5859.84|5859.56|5859.56|5859.84|5859.84|5859.56|5859.56|0
1640271250000|2021-12-23 14:54:10|5859.77|5859.77|5857.39|5857.39|5860.06|5860.06|5857.18|5857.18|0
1640271260000|2021-12-23 14:54:20|5856.24|5856.24|5855.67|5855.67|5856.24|5856.24|5855.1|5855.1|0
1640271270000|2021-12-23 14:54:30|5856.24|5856.24|5857.09|5857.09|5857.09|5857.09|5856.24|5856.24|0
1640271280000|2021-12-23 14:54:40|5858.78|5858.78|5858.72|5858.72|5859.2|5859.2|5858.72|5858.72|0
1640271290000|2021-12-23 14:54:50|5859.29|5859.29|5859.21|5859.21|5859.29|5859.29|5859.21|5859.21|0
1640271300000|2021-12-23 14:55:00|5859.71|5859.71|5859.28|5859.28|5859.71|5859.71|5859|5859|0
1640271320000|2021-12-23 14:55:20|5859|5859|5857.72|5857.72|5859.28|5859.28|5857.72|5857.72|0
1640271330000|2021-12-23 14:55:30|5857.23|5857.23|5853.04|5853.04|5857.23|5857.23|5853.04|5853.04|0
1640271340000|2021-12-23 14:55:40|5852.75|5852.75|5855.7|5855.7|5855.7|5855.7|5852.75|5852.75|0
1640271350000|2021-12-23 14:55:50|5855.91|5855.91|5855.94|5855.94|5856.18|5856.18|5855.7|5855.7|0
1640271360000|2021-12-23 14:56:00|5857.08|5857.08|5857.11|5857.11|5857.11|5857.11|5857.08|5857.08|0
1640271370000|2021-12-23 14:56:10|5857.32|5857.32|5856.18|5856.18|5857.35|5857.35|5856.18|5856.18|0
1640271380000|2021-12-23 14:56:20|5856.13|5856.13|5853.35|5853.35|5856.13|5856.13|5853.35|5853.35|0
1640271390000|2021-12-23 14:56:30|5853.06|5853.06|5852.33|5852.33|5853.06|5853.06|5851.76|5851.76|0
1640271400000|2021-12-23 14:56:40|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|0
1640271410000|2021-12-23 14:56:50|5852.09|5852.09|5850.52|5850.52|5852.12|5852.12|5850.52|5850.52|0
1640271420000|2021-12-23 14:57:00|5850.55|5850.55|5850.05|5850.05|5850.55|5850.55|5850.05|5850.05|0
1640271430000|2021-12-23 14:57:10|5849.57|5849.57|5848.79|5848.79|5849.64|5849.64|5848.5|5848.5|0
1640271440000|2021-12-23 14:57:20|5849.27|5849.27|5849.02|5849.02|5849.69|5849.69|5848.73|5848.73|0
1640271450000|2021-12-23 14:57:30|5849.3|5849.3|5848.57|5848.57|5849.78|5849.78|5848.57|5848.57|0
1640271460000|2021-12-23 14:57:40|5848.33|5848.33|5848.05|5848.05|5848.33|5848.33|5848.05|5848.05|0
1640271470000|2021-12-23 14:57:50|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1640271480000|2021-12-23 14:58:00|5848.57|5848.57|5848.86|5848.86|5848.86|5848.86|5848.57|5848.57|0
1640271490000|2021-12-23 14:58:10|5848.57|5848.57|5848.62|5848.62|5848.62|5848.62|5848.15|5848.15|0
1640271500000|2021-12-23 14:58:20|5848.9|5848.9|5847.36|5847.36|5848.9|5848.9|5847.36|5847.36|0
1640271510000|2021-12-23 14:58:30|5847.64|5847.64|5846.27|5846.27|5847.64|5847.64|5846.27|5846.27|0
1640271530000|2021-12-23 14:58:50|5847.03|5847.03|5847.1|5847.1|5847.46|5847.46|5846.41|5846.41|0
1640271540000|2021-12-23 14:59:00|5847.09|5847.09|5847.47|5847.47|5847.76|5847.76|5847.02|5847.02|0
1640271550000|2021-12-23 14:59:10|5847.02|5847.02|5845.77|5845.77|5847.02|5847.02|5845.49|5845.49|0
1640271560000|2021-12-23 14:59:20|5845.75|5845.75|5845.76|5845.76|5845.76|5845.76|5845.27|5845.27|0
1640271570000|2021-12-23 14:59:30|5846.24|5846.24|5845.43|5845.43|5846.67|5846.67|5845.43|5845.43|0
1640271580000|2021-12-23 14:59:40|5845.86|5845.86|5846.71|5846.71|5846.71|5846.71|5845.86|5845.86|0
1640271590000|2021-12-23 14:59:50|5847.28|5847.28|5846.71|5846.71|5847.28|5847.28|5846.71|5846.71|0
1640271600000|2021-12-23 15:00:00|5846.67|5846.67|5840.75|5840.75|5846.67|5846.67|5840.45|5840.45|0
1640271610000|2021-12-23 15:00:10|5840.03|5840.03|5837.15|5837.15|5840.03|5840.03|5836.86|5836.86|0
1640271620000|2021-12-23 15:00:20|5836.72|5836.72|5838.3|5838.3|5838.3|5838.3|5836.72|5836.72|0
1640271630000|2021-12-23 15:00:30|5838.01|5838.01|5838.49|5838.49|5838.78|5838.78|5837.73|5837.73|0
1640271640000|2021-12-23 15:00:40|5838.25|5838.25|5837.47|5837.47|5838.25|5838.25|5837.47|5837.47|0
1640271650000|2021-12-23 15:00:50|5837.23|5837.23|5836.33|5836.33|5837.23|5837.23|5835.52|5835.52|0
1640271660000|2021-12-23 15:01:00|5836.57|5836.57|5835.59|5835.59|5837.06|5837.06|5835.59|5835.59|0
1640271670000|2021-12-23 15:01:10|5835.3|5835.3|5834.35|5834.35|5835.3|5835.3|5832.65|5832.65|0
1640271680000|2021-12-23 15:01:20|5834.78|5834.78|5837.27|5837.27|5837.27|5837.27|5834.78|5834.78|0
1640271690000|2021-12-23 15:01:30|5837.03|5837.03|5837.46|5837.46|5837.46|5837.46|5837.03|5837.03|0
1640271700000|2021-12-23 15:01:40|5837.17|5837.17|5836.72|5836.72|5837.17|5837.17|5836.72|5836.72|0
1640271710000|2021-12-23 15:01:50|5836.08|5836.08|5834.99|5834.99|5836.08|5836.08|5834.99|5834.99|0
1640271720000|2021-12-23 15:02:00|5834.97|5834.97|5835.56|5835.56|5835.56|5835.56|5834.49|5834.49|0
1640271730000|2021-12-23 15:02:10|5835.59|5835.59|5837.31|5837.31|5837.31|5837.31|5835.59|5835.59|0
1640271740000|2021-12-23 15:02:20|5838.22|5838.22|5836.23|5836.23|5838.22|5838.22|5836.23|5836.23|0
1640271750000|2021-12-23 15:02:30|5836.21|5836.21|5831.99|5831.99|5836.21|5836.21|5831.99|5831.99|0
1640271760000|2021-12-23 15:02:40|5832.28|5832.28|5832.85|5832.85|5832.85|5832.85|5832.28|5832.28|0
1640271770000|2021-12-23 15:02:50|5833.56|5833.56|5833.27|5833.27|5833.56|5833.56|5833.27|5833.27|0
1640271780000|2021-12-23 15:03:00|5832.99|5832.99|5831.85|5831.85|5832.99|5832.99|5831.85|5831.85|0
1640271790000|2021-12-23 15:03:10|5831.89|5831.89|5831.26|5831.26|5831.89|5831.89|5830.63|5830.63|0
1640271800000|2021-12-23 15:03:20|5831.55|5831.55|5831.55|5831.55|5831.76|5831.76|5831.34|5831.34|0
1640271810000|2021-12-23 15:03:30|5831.26|5831.26|5831.72|5831.72|5831.72|5831.72|5831.05|5831.05|0
1640271830000|2021-12-23 15:03:50|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|0
1640271840000|2021-12-23 15:04:00|5831.72|5831.72|5829.56|5829.56|5832.08|5832.08|5829.32|5829.32|0
1640271850000|2021-12-23 15:04:10|5830.13|5830.13|5828.77|5828.77|5830.37|5830.37|5828.77|5828.77|0
1640271860000|2021-12-23 15:04:20|5828.76|5828.76|5828.05|5828.05|5829.03|5829.03|5828.05|5828.05|0
1640271870000|2021-12-23 15:04:30|5827.62|5827.62|5826.41|5826.41|5827.62|5827.62|5826.41|5826.41|0
1640271880000|2021-12-23 15:04:40|5825.35|5825.35|5824.6|5824.6|5825.56|5825.56|5824.15|5824.15|0
1640271890000|2021-12-23 15:04:50|5825.67|5825.67|5826.95|5826.95|5827.29|5827.29|5825.67|5825.67|0
1640271900000|2021-12-23 15:05:00|5828.09|5828.09|5830.28|5830.28|5830.28|5830.28|5828.09|5828.09|0
1640271910000|2021-12-23 15:05:10|5829.99|5829.99|5828.49|5828.49|5830.23|5830.23|5828.49|5828.49|0
1640271920000|2021-12-23 15:05:20|5828.2|5828.2|5826.33|5826.33|5828.2|5828.2|5826.33|5826.33|0
1640271930000|2021-12-23 15:05:30|5826.54|5826.54|5826.83|5826.83|5826.83|5826.83|5826.54|5826.54|0
1640271940000|2021-12-23 15:05:40|5827.4|5827.4|5827.81|5827.81|5827.88|5827.88|5827.4|5827.4|0
1640271950000|2021-12-23 15:05:50|5828.52|5828.52|5829|5829|5829|5829|5828.23|5828.23|0
1640271970000|2021-12-23 15:06:10|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|5829.28|0
1640271980000|2021-12-23 15:06:20|5829.5|5829.5|5830.22|5830.22|5830.22|5830.22|5829.5|5829.5|0
1640271990000|2021-12-23 15:06:30|5831.07|5831.07|5832.39|5832.39|5832.63|5832.63|5831.07|5831.07|0
1640272000000|2021-12-23 15:06:40|5832.68|5832.68|5832.39|5832.39|5833.53|5833.53|5832.39|5832.39|0
1640272010000|2021-12-23 15:06:50|5832.37|5832.37|5832.61|5832.61|5832.61|5832.61|5832.37|5832.37|0
1640272020000|2021-12-23 15:07:00|5832.83|5832.83|5832.99|5832.99|5833.04|5833.04|5832.75|5832.75|0
1640272030000|2021-12-23 15:07:10|5832.54|5832.54|5830.9|5830.9|5832.83|5832.83|5830.11|5830.11|0
1640272040000|2021-12-23 15:07:20|5831.11|5831.11|5830.04|5830.04|5831.89|5831.89|5830.04|5830.04|0
1640272050000|2021-12-23 15:07:30|5830.01|5830.01|5829.99|5829.99|5830.01|5830.01|5829.99|5829.99|0
1640272060000|2021-12-23 15:07:40|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1640272070000|2021-12-23 15:07:50|5830.32|5830.32|5831.37|5831.37|5831.82|5831.82|5830.32|5830.32|0
1640272080000|2021-12-23 15:08:00|5831.58|5831.58|5832.1|5832.1|5832.1|5832.1|5831.58|5831.58|0
1640272090000|2021-12-23 15:08:10|5832.38|5832.38|5832.86|5832.86|5832.86|5832.86|5832.38|5832.38|0
1640272100000|2021-12-23 15:08:20|5833.29|5833.29|5832.86|5832.86|5833.29|5833.29|5832.86|5832.86|0
1640272110000|2021-12-23 15:08:30|5832.62|5832.62|5832.91|5832.91|5832.91|5832.91|5832.62|5832.62|0
1640272120000|2021-12-23 15:08:40|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1640272130000|2021-12-23 15:08:50|5833.18|5833.18|5833.79|5833.79|5833.79|5833.79|5833.18|5833.18|0
1640272140000|2021-12-23 15:09:00|5834|5834|5832.55|5832.55|5834|5834|5832.55|5832.55|0
1640272160000|2021-12-23 15:09:20|5832.31|5832.31|5832.53|5832.53|5832.53|5832.53|5832.31|5832.31|0
1640272170000|2021-12-23 15:09:30|5833.01|5833.01|5833.43|5833.43|5833.43|5833.43|5833.01|5833.01|0
1640272180000|2021-12-23 15:09:40|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|0
1640272190000|2021-12-23 15:09:50|5833.96|5833.96|5833.22|5833.22|5833.96|5833.96|5833.22|5833.22|0
1640272200000|2021-12-23 15:10:00|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|0
1640272210000|2021-12-23 15:10:10|5833.79|5833.79|5833.6|5833.6|5835.02|5835.02|5833.6|5833.6|0
1640272220000|2021-12-23 15:10:20|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1640272230000|2021-12-23 15:10:30|5833.57|5833.57|5835|5835|5835|5835|5833.57|5833.57|0
1640272240000|2021-12-23 15:10:40|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|0
1640272250000|2021-12-23 15:10:50|5835.49|5835.49|5836.2|5836.2|5836.2|5836.2|5835.49|5835.49|0
1640272260000|2021-12-23 15:11:00|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|0
1640272270000|2021-12-23 15:11:10|5837.25|5837.25|5837.54|5837.54|5837.54|5837.54|5837.25|5837.25|0
1640272280000|2021-12-23 15:11:20|5837.57|5837.57|5838.69|5838.69|5838.9|5838.9|5837.54|5837.54|0
1640272290000|2021-12-23 15:11:30|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1640272300000|2021-12-23 15:11:40|5838.69|5838.69|5835.99|5835.99|5838.69|5838.69|5835.99|5835.99|0
1640272310000|2021-12-23 15:11:50|5835.78|5835.78|5836.06|5836.06|5836.06|5836.06|5835.78|5835.78|0
1640272320000|2021-12-23 15:12:00|5836.3|5836.3|5836.02|5836.02|5836.3|5836.3|5836.02|5836.02|0
1640272330000|2021-12-23 15:12:10|5835.73|5835.73|5834.02|5834.02|5835.73|5835.73|5834.02|5834.02|0
1640272340000|2021-12-23 15:12:20|5833.73|5833.73|5833.73|5833.73|5833.73|5833.73|5833.73|5833.73|0
1640272350000|2021-12-23 15:12:30|5833.97|5833.97|5831.9|5831.9|5833.97|5833.97|5831.9|5831.9|0
1640272360000|2021-12-23 15:12:40|5831.47|5831.47|5831.76|5831.76|5831.76|5831.76|5831.19|5831.19|0
1640272380000|2021-12-23 15:13:00|5831.73|5831.73|5831.11|5831.11|5831.73|5831.73|5830.09|5830.09|0
1640272390000|2021-12-23 15:13:10|5831.35|5831.35|5832.9|5832.9|5832.9|5832.9|5831.35|5831.35|0
1640272400000|2021-12-23 15:13:20|5832.62|5832.62|5832.38|5832.38|5832.62|5832.62|5832.38|5832.38|0
1640272410000|2021-12-23 15:13:30|5832.8|5832.8|5833.85|5833.85|5833.85|5833.85|5832.8|5832.8|0
1640272420000|2021-12-23 15:13:40|5834.14|5834.14|5834.2|5834.2|5834.74|5834.74|5834.14|5834.14|0
1640272430000|2021-12-23 15:13:50|5833.91|5833.91|5834.62|5834.62|5834.62|5834.62|5833.91|5833.91|0
1640272440000|2021-12-23 15:14:00|5835.19|5835.19|5835.55|5835.55|5835.91|5835.91|5835.19|5835.19|0
1640272450000|2021-12-23 15:14:10|5835.07|5835.07|5835.15|5835.15|5835.36|5835.36|5835.07|5835.07|0
1640272460000|2021-12-23 15:14:20|5834.29|5834.29|5832.47|5832.47|5834.29|5834.29|5832.47|5832.47|0
1640272470000|2021-12-23 15:14:30|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|0
1640272480000|2021-12-23 15:14:40|5832.97|5832.97|5833.15|5833.15|5833.15|5833.15|5832.94|5832.94|0
1640272490000|2021-12-23 15:14:50|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|0
1640272500000|2021-12-23 15:15:00|5832.94|5832.94|5834.7|5834.7|5834.7|5834.7|5832.94|5832.94|0
1640272510000|2021-12-23 15:15:10|5834.73|5834.73|5834.56|5834.56|5834.73|5834.73|5834.28|5834.28|0
1640272520000|2021-12-23 15:15:20|5834.35|5834.35|5835.47|5835.47|5835.47|5835.47|5834.35|5834.35|0
1640272530000|2021-12-23 15:15:30|5836.04|5836.04|5838.6|5838.6|5838.6|5838.6|5836.04|5836.04|0
1640272540000|2021-12-23 15:15:40|5839.46|5839.46|5839.51|5839.51|5839.51|5839.51|5839.46|5839.46|0
1640272550000|2021-12-23 15:15:50|5839.73|5839.73|5838.62|5838.62|5840.21|5840.21|5838.62|5838.62|0
1640272560000|2021-12-23 15:16:00|5838.38|5838.38|5837.81|5837.81|5838.38|5838.38|5837.81|5837.81|0
1640272570000|2021-12-23 15:16:10|5837.53|5837.53|5837.88|5837.88|5838.1|5838.1|5837.53|5837.53|0
1640272580000|2021-12-23 15:16:20|5838.45|5838.45|5838.41|5838.41|5838.94|5838.94|5838.41|5838.41|0
1640272590000|2021-12-23 15:16:30|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|0
1640272620000|2021-12-23 15:17:00|5839.27|5839.27|5839.48|5839.48|5839.48|5839.48|5839.19|5839.19|0
1640272630000|2021-12-23 15:17:10|5839.19|5839.19|5839.19|5839.19|5839.19|5839.19|5839.19|5839.19|0
1640272640000|2021-12-23 15:17:20|5839.41|5839.41|5840.63|5840.63|5840.63|5840.63|5839.41|5839.41|0
1640272650000|2021-12-23 15:17:30|5840.87|5840.87|5841.29|5841.29|5841.29|5841.29|5840.87|5840.87|0
1640272660000|2021-12-23 15:17:40|5841.72|5841.72|5842.91|5842.91|5842.91|5842.91|5841.72|5841.72|0
1640272670000|2021-12-23 15:17:50|5842.95|5842.95|5843.23|5843.23|5843.23|5843.23|5842.95|5842.95|0
1640272680000|2021-12-23 15:18:00|5843.75|5843.75|5844.04|5844.04|5844.32|5844.32|5843.75|5843.75|0
1640272690000|2021-12-23 15:18:10|5844.32|5844.32|5842.32|5842.32|5844.32|5844.32|5842.32|5842.32|0
1640272700000|2021-12-23 15:18:20|5842.04|5842.04|5841.54|5841.54|5842.04|5842.04|5841.54|5841.54|0
1640272710000|2021-12-23 15:18:30|5841.25|5841.25|5842.59|5842.59|5842.59|5842.59|5841.25|5841.25|0
1640272720000|2021-12-23 15:18:40|5842.83|5842.83|5842.76|5842.76|5843.04|5843.04|5842.76|5842.76|0
1640272730000|2021-12-23 15:18:50|5842.97|5842.97|5843.26|5843.26|5843.26|5843.26|5842.97|5842.97|0
1640272740000|2021-12-23 15:19:00|5842.53|5842.53|5842.82|5842.82|5843.1|5843.1|5842.53|5842.53|0
1640272750000|2021-12-23 15:19:10|5842.61|5842.61|5841.66|5841.66|5842.61|5842.61|5841.37|5841.37|0
1640272760000|2021-12-23 15:19:20|5841.63|5841.63|5841.91|5841.91|5841.91|5841.91|5841.63|5841.63|0
1640272770000|2021-12-23 15:19:30|5842.41|5842.41|5841.91|5841.91|5842.65|5842.65|5841.91|5841.91|0
1640272780000|2021-12-23 15:19:40|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1640272790000|2021-12-23 15:19:50|5842.41|5842.41|5842.4|5842.4|5842.7|5842.7|5842.37|5842.37|0
1640272800000|2021-12-23 15:20:00|5842.12|5842.12|5842.33|5842.33|5842.61|5842.61|5842.12|5842.12|0
1640272810000|2021-12-23 15:20:10|5842.57|5842.57|5840.4|5840.4|5842.57|5842.57|5840.4|5840.4|0
1640272820000|2021-12-23 15:20:20|5840.11|5840.11|5838.9|5838.9|5840.11|5840.11|5838.9|5838.9|0
1640272830000|2021-12-23 15:20:30|5838.33|5838.33|5838.62|5838.62|5838.62|5838.62|5838.05|5838.05|0
1640272840000|2021-12-23 15:20:40|5838.19|5838.19|5837.91|5837.91|5838.48|5838.48|5837.91|5837.91|0
1640272850000|2021-12-23 15:20:50|5838.12|5838.12|5839.67|5839.67|5839.67|5839.67|5838.12|5838.12|0
1640272860000|2021-12-23 15:21:00|5839.72|5839.72|5839.66|5839.66|5840.52|5840.52|5839.66|5839.66|0
1640272870000|2021-12-23 15:21:10|5839.45|5839.45|5838|5838|5839.45|5839.45|5838|5838|0
1640272880000|2021-12-23 15:21:20|5837.95|5837.95|5837.52|5837.52|5837.95|5837.95|5837.24|5837.24|0
1640272890000|2021-12-23 15:21:30|5837.44|5837.44|5837.72|5837.72|5837.72|5837.72|5837.44|5837.44|0
1640272900000|2021-12-23 15:21:40|5837.44|5837.44|5836.96|5836.96|5837.44|5837.44|5836.96|5836.96|0
1640272910000|2021-12-23 15:21:50|5837.44|5837.44|5838.01|5838.01|5838.01|5838.01|5837.44|5837.44|0
1640272920000|2021-12-23 15:22:00|5837.72|5837.72|5836.96|5836.96|5837.72|5837.72|5836.96|5836.96|0
1640272930000|2021-12-23 15:22:10|5836.67|5836.67|5836.35|5836.35|5836.67|5836.67|5836.35|5836.35|0
1640272940000|2021-12-23 15:22:20|5835.87|5835.87|5835.87|5835.87|5835.87|5835.87|5835.87|5835.87|0
1640272950000|2021-12-23 15:22:30|5836.15|5836.15|5837.13|5837.13|5837.13|5837.13|5836.15|5836.15|0
1640272960000|2021-12-23 15:22:40|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1640272970000|2021-12-23 15:22:50|5837.13|5837.13|5837.13|5837.13|5837.13|5837.13|5837.13|5837.13|0
1640272980000|2021-12-23 15:23:00|5837.1|5837.1|5835.86|5835.86|5837.1|5837.1|5835.86|5835.86|0
1640273000000|2021-12-23 15:23:20|5836.1|5836.1|5835.83|5835.83|5836.1|5836.1|5835.83|5835.83|0
1640273020000|2021-12-23 15:23:40|5836.04|5836.04|5834.21|5834.21|5836.33|5836.33|5833.97|5833.97|0
1640273030000|2021-12-23 15:23:50|5833.93|5833.93|5834.21|5834.21|5834.21|5834.21|5833.93|5833.93|0
1640273040000|2021-12-23 15:24:00|5833.93|5833.93|5834.21|5834.21|5834.21|5834.21|5833.93|5833.93|0
1640273050000|2021-12-23 15:24:10|5833.97|5833.97|5833.18|5833.18|5834.21|5834.21|5833.18|5833.18|0
1640273060000|2021-12-23 15:24:20|5832.75|5832.75|5832.3|5832.3|5832.75|5832.75|5832|5832|0
1640273070000|2021-12-23 15:24:30|5832.02|5832.02|5832|5832|5832.02|5832.02|5832|5832|0
1640273080000|2021-12-23 15:24:40|5832.57|5832.57|5834.62|5834.62|5834.62|5834.62|5832.55|5832.55|0
1640273090000|2021-12-23 15:24:50|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|0
1640273100000|2021-12-23 15:25:00|5834.32|5834.32|5834.61|5834.61|5834.82|5834.82|5834.32|5834.32|0
1640273110000|2021-12-23 15:25:10|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1640273120000|2021-12-23 15:25:20|5833.17|5833.17|5833.17|5833.17|5833.17|5833.17|5833.17|5833.17|0
1640273140000|2021-12-23 15:25:40|5834.17|5834.17|5836.37|5836.37|5836.37|5836.37|5834.17|5834.17|0
1640273150000|2021-12-23 15:25:50|5836.08|5836.08|5836.37|5836.37|5836.37|5836.37|5836.08|5836.08|0
1640273160000|2021-12-23 15:26:00|5837.29|5837.29|5838.48|5838.48|5838.48|5838.48|5837.29|5837.29|0
1640273170000|2021-12-23 15:26:10|5838.77|5838.77|5839.07|5839.07|5839.28|5839.28|5838.77|5838.77|0
1640273180000|2021-12-23 15:26:20|5838.64|5838.64|5838.12|5838.12|5838.64|5838.64|5838.12|5838.12|0
1640273190000|2021-12-23 15:26:30|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|0
1640273200000|2021-12-23 15:26:40|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|0
1640273210000|2021-12-23 15:26:50|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|0
1640273220000|2021-12-23 15:27:00|5838.83|5838.83|5838.37|5838.37|5838.83|5838.83|5838.37|5838.37|0
1640273230000|2021-12-23 15:27:10|5838.16|5838.16|5838.65|5838.65|5838.65|5838.65|5838.16|5838.16|0
1640273240000|2021-12-23 15:27:20|5838.94|5838.94|5839.15|5839.15|5839.15|5839.15|5838.91|5838.91|0
1640273260000|2021-12-23 15:27:40|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|0
1640273280000|2021-12-23 15:28:00|5840|5840|5840|5840|5840|5840|5840|5840|0
1640273290000|2021-12-23 15:28:10|5839.98|5839.98|5839.28|5839.28|5839.98|5839.98|5839.28|5839.28|0
1640273300000|2021-12-23 15:28:20|5839.52|5839.52|5839.77|5839.77|5839.77|5839.77|5839.52|5839.52|0
1640273310000|2021-12-23 15:28:30|5840.05|5840.05|5840.58|5840.58|5840.58|5840.58|5840.05|5840.05|0
1640273330000|2021-12-23 15:28:50|5841.43|5841.43|5841.43|5841.43|5841.43|5841.43|5841.43|5841.43|0
1640273340000|2021-12-23 15:29:00|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|0
1640273350000|2021-12-23 15:29:10|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|0
1640273370000|2021-12-23 15:29:30|5842.65|5842.65|5843.27|5843.27|5843.27|5843.27|5842.65|5842.65|0
1640273380000|2021-12-23 15:29:40|5842.98|5842.98|5843.91|5843.91|5843.91|5843.91|5842.7|5842.7|0
1640273390000|2021-12-23 15:29:50|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|0
1640273400000|2021-12-23 15:30:00|5844.67|5844.67|5845.1|5845.1|5845.1|5845.1|5844.67|5844.67|0
1640273410000|2021-12-23 15:30:10|5845.61|5845.61|5845.85|5845.85|5845.85|5845.85|5845.61|5845.61|0
1640273420000|2021-12-23 15:30:20|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|0
1640273430000|2021-12-23 15:30:30|5846.91|5846.91|5846.91|5846.91|5846.91|5846.91|5846.91|5846.91|0
1640273440000|2021-12-23 15:30:40|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|5846.18|0
1640273450000|2021-12-23 15:30:50|5846.16|5846.16|5846.59|5846.59|5846.59|5846.59|5846.16|5846.16|0
1640273460000|2021-12-23 15:31:00|5847.52|5847.52|5847.52|5847.52|5847.74|5847.74|5847.52|5847.52|0
1640273470000|2021-12-23 15:31:10|5847.55|5847.55|5847.5|5847.5|5847.55|5847.55|5847.5|5847.5|0
1640273480000|2021-12-23 15:31:20|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|5847.21|0
1640273490000|2021-12-23 15:31:30|5847.5|5847.5|5846.13|5846.13|5847.95|5847.95|5846.13|5846.13|0
1640273500000|2021-12-23 15:31:40|5845.71|5845.71|5844.99|5844.99|5845.71|5845.71|5844.99|5844.99|0
1640273510000|2021-12-23 15:31:50|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|0
1640273520000|2021-12-23 15:32:00|5843.89|5843.89|5842.38|5842.38|5843.89|5843.89|5842.38|5842.38|0
1640273530000|2021-12-23 15:32:10|5842.1|5842.1|5840.96|5840.96|5842.1|5842.1|5840.96|5840.96|0
1640273550000|2021-12-23 15:32:30|5840.91|5840.91|5841.15|5841.15|5841.15|5841.15|5840.91|5840.91|0
1640273570000|2021-12-23 15:32:50|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|0
1640273580000|2021-12-23 15:33:00|5840.83|5840.83|5839.59|5839.59|5840.83|5840.83|5839.59|5839.59|0
1640273590000|2021-12-23 15:33:10|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5838.52|5838.52|0
1640273600000|2021-12-23 15:33:20|5839.66|5839.66|5840.23|5840.23|5840.23|5840.23|5839.65|5839.65|0
1640273610000|2021-12-23 15:33:30|5840.8|5840.8|5840.8|5840.8|5840.8|5840.8|5840.8|5840.8|0
1640273630000|2021-12-23 15:33:50|5840.82|5840.82|5841.41|5841.41|5841.41|5841.41|5840.82|5840.82|0
1640273640000|2021-12-23 15:34:00|5842.69|5842.69|5842.19|5842.19|5842.69|5842.69|5842.19|5842.19|0
1640273650000|2021-12-23 15:34:10|5842.16|5842.16|5842.14|5842.14|5842.16|5842.16|5842.14|5842.14|0
1640273670000|2021-12-23 15:34:30|5841.9|5841.9|5841.04|5841.04|5841.9|5841.9|5841.04|5841.04|0
1640273680000|2021-12-23 15:34:40|5840.17|5840.17|5839.88|5839.88|5840.17|5840.17|5839.88|5839.88|0
1640273690000|2021-12-23 15:34:50|5840.09|5840.09|5840.37|5840.37|5840.37|5840.37|5840.09|5840.09|0
1640273700000|2021-12-23 15:35:00|5840.66|5840.66|5840.87|5840.87|5840.87|5840.87|5840.66|5840.66|0
1640273710000|2021-12-23 15:35:10|5840.59|5840.59|5838.87|5838.87|5840.59|5840.59|5838.87|5838.87|0
1640273720000|2021-12-23 15:35:20|5839.15|5839.15|5839.15|5839.15|5839.15|5839.15|5839.15|5839.15|0
1640273730000|2021-12-23 15:35:30|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1640273750000|2021-12-23 15:35:50|5839.15|5839.15|5840.37|5840.37|5840.37|5840.37|5839.15|5839.15|0
1640273760000|2021-12-23 15:36:00|5840.36|5840.36|5841.03|5841.03|5841.03|5841.03|5840.36|5840.36|0
1640273770000|2021-12-23 15:36:10|5841.6|5841.6|5840.81|5840.81|5841.81|5841.81|5840.81|5840.81|0
1640273780000|2021-12-23 15:36:20|5840.39|5840.39|5839.62|5839.62|5840.39|5840.39|5839.62|5839.62|0
1640273790000|2021-12-23 15:36:30|5840.05|5840.05|5838.84|5838.84|5840.05|5840.05|5838.84|5838.84|0
1640273810000|2021-12-23 15:36:50|5839.26|5839.26|5838.34|5838.34|5839.26|5839.26|5838.34|5838.34|0
1640273830000|2021-12-23 15:37:10|5837.62|5837.62|5837.6|5837.6|5837.62|5837.62|5837.32|5837.32|0
1640273840000|2021-12-23 15:37:20|5838.18|5838.18|5837.67|5837.67|5838.69|5838.69|5837.67|5837.67|0
1640273850000|2021-12-23 15:37:30|5838.4|5838.4|5838.06|5838.06|5838.4|5838.4|5838.06|5838.06|0
1640273860000|2021-12-23 15:37:40|5838|5838|5838|5838|5838|5838|5838|5838|0
1640273870000|2021-12-23 15:37:50|5838.29|5838.29|5838.71|5838.71|5838.71|5838.71|5838.29|5838.29|0
1640273880000|2021-12-23 15:38:00|5839.41|5839.41|5840.9|5840.9|5840.9|5840.9|5839.41|5839.41|0
1640273890000|2021-12-23 15:38:10|5840.94|5840.94|5841.45|5841.45|5841.45|5841.45|5840.94|5840.94|0
1640273900000|2021-12-23 15:38:20|5842.14|5842.14|5843.05|5843.05|5843.05|5843.05|5842.14|5842.14|0
1640273910000|2021-12-23 15:38:30|5842.84|5842.84|5842.46|5842.46|5842.84|5842.84|5842.36|5842.36|0
1640273930000|2021-12-23 15:38:50|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|0
1640273940000|2021-12-23 15:39:00|5843.31|5843.31|5842.67|5842.67|5843.53|5843.53|5842.67|5842.67|0
1640273950000|2021-12-23 15:39:10|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1640273960000|2021-12-23 15:39:20|5842.96|5842.96|5842.27|5842.27|5842.96|5842.96|5842.25|5842.25|0
1640273970000|2021-12-23 15:39:30|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|0
1640273980000|2021-12-23 15:39:40|5842.73|5842.73|5842.73|5842.73|5842.73|5842.73|5842.73|5842.73|0
1640273990000|2021-12-23 15:39:50|5842.94|5842.94|5842.63|5842.63|5842.94|5842.94|5842.63|5842.63|0
1640274000000|2021-12-23 15:40:00|5842.91|5842.91|5842.17|5842.17|5842.91|5842.91|5841.36|5841.36|0
1640274010000|2021-12-23 15:40:10|5842.41|5842.41|5843.58|5843.58|5843.58|5843.58|5842.41|5842.41|0
1640274020000|2021-12-23 15:40:20|5843.15|5843.15|5842.87|5842.87|5843.15|5843.15|5842.87|5842.87|0
1640274030000|2021-12-23 15:40:30|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|0
1640274050000|2021-12-23 15:40:50|5842.46|5842.46|5842.25|5842.25|5842.46|5842.46|5842.25|5842.25|0
1640274060000|2021-12-23 15:41:00|5842.19|5842.19|5842.18|5842.18|5842.48|5842.48|5842.18|5842.18|0
1640274070000|2021-12-23 15:41:10|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1640274080000|2021-12-23 15:41:20|5841.75|5841.75|5841.46|5841.46|5841.75|5841.75|5841.46|5841.46|0
1640274090000|2021-12-23 15:41:30|5841.74|5841.74|5841.32|5841.32|5841.74|5841.74|5841.32|5841.32|0
1640274100000|2021-12-23 15:41:40|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|0
1640274110000|2021-12-23 15:41:50|5841.53|5841.53|5841.9|5841.9|5841.9|5841.9|5841.53|5841.53|0
1640274120000|2021-12-23 15:42:00|5842.11|5842.11|5842.97|5842.97|5842.97|5842.97|5842.11|5842.11|0
1640274130000|2021-12-23 15:42:10|5842.11|5842.11|5840.8|5840.8|5842.68|5842.68|5840.8|5840.8|0
1640274140000|2021-12-23 15:42:20|5841.4|5841.4|5842.61|5842.61|5842.61|5842.61|5841.4|5841.4|0
1640274150000|2021-12-23 15:42:30|5843.33|5843.33|5843.65|5843.65|5843.65|5843.65|5843.33|5843.33|0
1640274170000|2021-12-23 15:42:50|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|0
1640274180000|2021-12-23 15:43:00|5843.57|5843.57|5842.51|5842.51|5843.57|5843.57|5842.51|5842.51|0
1640274190000|2021-12-23 15:43:10|5841.57|5841.57|5841.86|5841.86|5841.86|5841.86|5841.57|5841.57|0
1640274200000|2021-12-23 15:43:20|5841.36|5841.36|5840.38|5840.38|5841.36|5841.36|5840.38|5840.38|0
1640274210000|2021-12-23 15:43:30|5840.41|5840.41|5840.38|5840.38|5840.41|5840.41|5840.38|5840.38|0
1640274220000|2021-12-23 15:43:40|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|0
1640274230000|2021-12-23 15:43:50|5841.43|5841.43|5841.67|5841.67|5841.67|5841.67|5841.43|5841.43|0
1640274240000|2021-12-23 15:44:00|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|0
1640274250000|2021-12-23 15:44:10|5841.48|5841.48|5841.91|5841.91|5841.91|5841.91|5841.48|5841.48|0
1640274280000|2021-12-23 15:44:40|5841.88|5841.88|5842.12|5842.12|5842.12|5842.12|5841.88|5841.88|0
1640274290000|2021-12-23 15:44:50|5841.84|5841.84|5841.07|5841.07|5841.84|5841.84|5841.07|5841.07|0
1640274300000|2021-12-23 15:45:00|5841.36|5841.36|5838.67|5838.67|5841.36|5841.36|5838.67|5838.67|0
1640274310000|2021-12-23 15:45:10|5838.66|5838.66|5838.13|5838.13|5838.66|5838.66|5837.85|5837.85|0
1640274320000|2021-12-23 15:45:20|5838.42|5838.42|5837.99|5837.99|5838.42|5838.42|5837.78|5837.78|0
1640274330000|2021-12-23 15:45:30|5837.75|5837.75|5838.01|5838.01|5838.01|5838.01|5837.51|5837.51|0
1640274340000|2021-12-23 15:45:40|5838.22|5838.22|5837.93|5837.93|5838.22|5838.22|5837.93|5837.93|0
1640274350000|2021-12-23 15:45:50|5837.72|5837.72|5837.96|5837.96|5837.96|5837.96|5837.72|5837.72|0
1640274360000|2021-12-23 15:46:00|5837.72|5837.72|5837.72|5837.72|5837.72|5837.72|5837.72|5837.72|0
1640274370000|2021-12-23 15:46:10|5837.48|5837.48|5836.36|5836.36|5837.48|5837.48|5836.36|5836.36|0
1640274380000|2021-12-23 15:46:20|5835.51|5835.51|5835.43|5835.43|5835.75|5835.75|5835.43|5835.43|0
1640274400000|2021-12-23 15:46:40|5835.15|5835.15|5834.91|5834.91|5835.15|5835.15|5834.91|5834.91|0
1640274410000|2021-12-23 15:46:50|5835.19|5835.19|5834.53|5834.53|5835.19|5835.19|5834.53|5834.53|0
1640274440000|2021-12-23 15:47:20|5833.96|5833.96|5832.98|5832.98|5833.96|5833.96|5832.98|5832.98|0
1640274450000|2021-12-23 15:47:30|5833.19|5833.19|5834.33|5834.33|5834.33|5834.33|5833.19|5833.19|0
1640274460000|2021-12-23 15:47:40|5834.97|5834.97|5835.54|5835.54|5835.54|5835.54|5834.97|5834.97|0
1640274470000|2021-12-23 15:47:50|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|0
1640274480000|2021-12-23 15:48:00|5835.47|5835.47|5837.36|5837.36|5837.36|5837.36|5835.47|5835.47|0
1640274490000|2021-12-23 15:48:10|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|0
1640274500000|2021-12-23 15:48:20|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1640274510000|2021-12-23 15:48:30|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|0
1640274520000|2021-12-23 15:48:40|5836.65|5836.65|5835.21|5835.21|5836.65|5836.65|5835.21|5835.21|0
1640274530000|2021-12-23 15:48:50|5834.96|5834.96|5834.72|5834.72|5835.21|5835.21|5834.72|5834.72|0
1640274550000|2021-12-23 15:49:10|5835.18|5835.18|5835.18|5835.18|5835.18|5835.18|5835.18|5835.18|0
1640274560000|2021-12-23 15:49:20|5835.2|5835.2|5835.18|5835.18|5835.2|5835.2|5835.18|5835.18|0
1640274570000|2021-12-23 15:49:30|5835.39|5835.39|5836.39|5836.39|5836.67|5836.67|5835.39|5835.39|0
1640274580000|2021-12-23 15:49:40|5837.56|5837.56|5837.85|5837.85|5837.85|5837.85|5837.56|5837.56|0
1640274590000|2021-12-23 15:49:50|5838.3|5838.3|5838.01|5838.01|5838.3|5838.3|5837.73|5837.73|0
1640274600000|2021-12-23 15:50:00|5837.77|5837.77|5837.56|5837.56|5837.77|5837.77|5837.27|5837.27|0
1640274610000|2021-12-23 15:50:10|5837.85|5837.85|5836.73|5836.73|5837.85|5837.85|5836.73|5836.73|0
1640274630000|2021-12-23 15:50:30|5837.73|5837.73|5837.97|5837.97|5837.97|5837.97|5837.73|5837.73|0
1640274640000|2021-12-23 15:50:40|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1640274660000|2021-12-23 15:51:00|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|0
1640274670000|2021-12-23 15:51:10|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|0
1640274690000|2021-12-23 15:51:30|5838.01|5838.01|5839.15|5839.15|5839.15|5839.15|5838.01|5838.01|0
1640274710000|2021-12-23 15:51:50|5839.39|5839.39|5839.88|5839.88|5839.9|5839.9|5839.35|5839.35|0
1640274720000|2021-12-23 15:52:00|5840.09|5840.09|5840.37|5840.37|5840.37|5840.37|5840.09|5840.09|0
1640274730000|2021-12-23 15:52:10|5840.13|5840.13|5839.42|5839.42|5840.13|5840.13|5839.42|5839.42|0
1640274740000|2021-12-23 15:52:20|5839.46|5839.46|5837.49|5837.49|5839.46|5839.46|5837.2|5837.2|0
1640274750000|2021-12-23 15:52:30|5837.25|5837.25|5837.54|5837.54|5837.83|5837.83|5837.23|5837.23|0
1640274770000|2021-12-23 15:52:50|5837.57|5837.57|5837.53|5837.53|5837.57|5837.57|5837.53|5837.53|0
1640274780000|2021-12-23 15:53:00|5837.81|5837.81|5840.12|5840.12|5840.12|5840.12|5837.81|5837.81|0
1640274790000|2021-12-23 15:53:10|5840.11|5840.11|5840.11|5840.11|5840.11|5840.11|5840.11|5840.11|0
1640274800000|2021-12-23 15:53:20|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|0
1640274810000|2021-12-23 15:53:30|5841.25|5841.25|5841.7|5841.7|5841.7|5841.7|5841.25|5841.25|0
1640274820000|2021-12-23 15:53:40|5841.92|5841.92|5843.11|5843.11|5843.35|5843.35|5841.92|5841.92|0
1640274830000|2021-12-23 15:53:50|5843.39|5843.39|5842.3|5842.3|5843.39|5843.39|5842.3|5842.3|0
1640274840000|2021-12-23 15:54:00|5842.06|5842.06|5841.2|5841.2|5842.11|5842.11|5841.2|5841.2|0
1640274850000|2021-12-23 15:54:10|5840.92|5840.92|5841.16|5841.16|5841.16|5841.16|5840.87|5840.87|0
1640274870000|2021-12-23 15:54:30|5841.44|5841.44|5841.39|5841.39|5841.44|5841.44|5841.39|5841.39|0
1640274880000|2021-12-23 15:54:40|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|0
1640274890000|2021-12-23 15:54:50|5841.31|5841.31|5841.29|5841.29|5841.31|5841.31|5841.29|5841.29|0
1640274900000|2021-12-23 15:55:00|5841.57|5841.57|5841.81|5841.81|5841.84|5841.84|5841.57|5841.57|0
1640274910000|2021-12-23 15:55:10|5841.24|5841.24|5840.65|5840.65|5841.53|5841.53|5840.5|5840.5|0
1640274920000|2021-12-23 15:55:20|5840.41|5840.41|5839.88|5839.88|5840.41|5840.41|5839.88|5839.88|0
1640274930000|2021-12-23 15:55:30|5840.17|5840.17|5840.74|5840.74|5840.74|5840.74|5840.17|5840.17|0
1640274940000|2021-12-23 15:55:40|5841.22|5841.22|5841.88|5841.88|5841.88|5841.88|5841.22|5841.22|0
1640274950000|2021-12-23 15:55:50|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|0
1640274960000|2021-12-23 15:56:00|5841.84|5841.84|5841.31|5841.31|5841.84|5841.84|5841.31|5841.31|0
1640274970000|2021-12-23 15:56:10|5840.83|5840.83|5840.2|5840.2|5840.83|5840.83|5840.17|5840.17|0
1640274980000|2021-12-23 15:56:20|5839.91|5839.91|5840.2|5840.2|5840.2|5840.2|5839.91|5839.91|0
1640274990000|2021-12-23 15:56:30|5839.91|5839.91|5839.43|5839.43|5840.2|5840.2|5839.43|5839.43|0
1640275000000|2021-12-23 15:56:40|5839.4|5839.4|5838.19|5838.19|5839.4|5839.4|5838.19|5838.19|0
1640275020000|2021-12-23 15:57:00|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|5838.17|0
1640275040000|2021-12-23 15:57:20|5837.89|5837.89|5837.89|5837.89|5837.89|5837.89|5837.89|5837.89|0
1640275050000|2021-12-23 15:57:30|5837.87|5837.87|5838.87|5838.87|5838.87|5838.87|5837.87|5837.87|0
1640275060000|2021-12-23 15:57:40|5838.81|5838.81|5839.67|5839.67|5839.67|5839.67|5838.81|5838.81|0
1640275080000|2021-12-23 15:58:00|5839.88|5839.88|5839.59|5839.59|5839.88|5839.88|5839.59|5839.59|0
1640275090000|2021-12-23 15:58:10|5839.38|5839.38|5839.67|5839.67|5839.67|5839.67|5839.38|5839.38|0
1640275100000|2021-12-23 15:58:20|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|5840.12|0
1640275110000|2021-12-23 15:58:30|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|0
1640275120000|2021-12-23 15:58:40|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1640275130000|2021-12-23 15:58:50|5840.29|5840.29|5840.57|5840.57|5840.57|5840.57|5840.29|5840.29|0
1640275140000|2021-12-23 15:59:00|5840.56|5840.56|5840.29|5840.29|5840.56|5840.56|5840.29|5840.29|0
1640275150000|2021-12-23 15:59:10|5839.81|5839.81|5839.86|5839.86|5839.86|5839.86|5839.33|5839.33|0
1640275170000|2021-12-23 15:59:30|5839.57|5839.57|5839.6|5839.6|5839.6|5839.6|5839.57|5839.57|0
1640275190000|2021-12-23 15:59:50|5839.31|5839.31|5839.31|5839.31|5839.31|5839.31|5839.31|5839.31|0
1640275200000|2021-12-23 16:00:00|5838.31|5838.31|5838.04|5838.04|5838.59|5838.59|5838.02|5838.02|0
1640275250000|2021-12-23 16:00:50|5837.8|5837.8|5836.28|5836.28|5837.8|5837.8|5836.28|5836.28|0
1640275270000|2021-12-23 16:01:10|5836.25|5836.25|5836.04|5836.04|5836.25|5836.25|5836.04|5836.04|0
1640275280000|2021-12-23 16:01:20|5835.76|5835.76|5834.97|5834.97|5835.76|5835.76|5834.97|5834.97|0
1640275290000|2021-12-23 16:01:30|5835.19|5835.19|5835.47|5835.47|5835.47|5835.47|5835.19|5835.19|0
1640275300000|2021-12-23 16:01:40|5836.33|5836.33|5836.57|5836.57|5836.57|5836.57|5836.33|5836.33|0
1640275310000|2021-12-23 16:01:50|5836.28|5836.28|5836.28|5836.28|5836.28|5836.28|5836.28|5836.28|0
1640275330000|2021-12-23 16:02:10|5836|5836|5835.71|5835.71|5836|5836|5835.71|5835.71|0
1640275340000|2021-12-23 16:02:20|5835.43|5835.43|5835.16|5835.16|5835.43|5835.43|5834.94|5834.94|0
1640275350000|2021-12-23 16:02:30|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|0
1640275360000|2021-12-23 16:02:40|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|0
1640275370000|2021-12-23 16:02:50|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|0
1640275390000|2021-12-23 16:03:10|5835.38|5835.38|5834.15|5834.15|5835.38|5835.38|5834.15|5834.15|0
1640275400000|2021-12-23 16:03:20|5833.91|5833.91|5833.68|5833.68|5833.91|5833.91|5833.68|5833.68|0
1640275410000|2021-12-23 16:03:30|5833.65|5833.65|5833.89|5833.89|5833.89|5833.89|5833.65|5833.65|0
1640275420000|2021-12-23 16:03:40|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|0
1640275430000|2021-12-23 16:03:50|5834.15|5834.15|5834.43|5834.43|5834.43|5834.43|5834.15|5834.15|0
1640275440000|2021-12-23 16:04:00|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|0
1640275450000|2021-12-23 16:04:10|5834.96|5834.96|5835.44|5835.44|5835.44|5835.44|5834.96|5834.96|0
1640275470000|2021-12-23 16:04:30|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|0
1640275480000|2021-12-23 16:04:40|5835.97|5835.97|5836.27|5836.27|5836.27|5836.27|5835.97|5835.97|0
1640275490000|2021-12-23 16:04:50|5837.97|5837.97|5839.65|5839.65|5839.65|5839.65|5837.97|5837.97|0
1640275500000|2021-12-23 16:05:00|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|5839.93|0
1640275510000|2021-12-23 16:05:10|5839.96|5839.96|5839.51|5839.51|5839.96|5839.96|5839.51|5839.51|0
1640275520000|2021-12-23 16:05:20|5838.85|5838.85|5838.35|5838.35|5838.85|5838.85|5838.35|5838.35|0
1640275530000|2021-12-23 16:05:30|5838.63|5838.63|5839.2|5839.2|5839.2|5839.2|5838.63|5838.63|0
1640275540000|2021-12-23 16:05:40|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|0
1640275550000|2021-12-23 16:05:50|5840.49|5840.49|5840.51|5840.51|5841.98|5841.98|5840.49|5840.49|0
1640275560000|2021-12-23 16:06:00|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|5839.7|5839.7|0
1640275570000|2021-12-23 16:06:10|5839.85|5839.85|5839.42|5839.42|5839.85|5839.85|5839.42|5839.42|0
1640275580000|2021-12-23 16:06:20|5839.14|5839.14|5839.14|5839.14|5839.14|5839.14|5839.14|5839.14|0
1640275600000|2021-12-23 16:06:40|5839.38|5839.38|5838.57|5838.57|5839.38|5839.38|5838.57|5838.57|0
1640275610000|2021-12-23 16:06:50|5838.51|5838.51|5838.51|5838.51|5838.51|5838.51|5838.51|5838.51|0
1640275620000|2021-12-23 16:07:00|5838.49|5838.49|5837.59|5837.59|5838.49|5838.49|5837.59|5837.59|0
1640275630000|2021-12-23 16:07:10|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|0
1640275640000|2021-12-23 16:07:20|5837.33|5837.33|5837.34|5837.34|5837.34|5837.34|5837.33|5837.33|0
1640275650000|2021-12-23 16:07:30|5837.77|5837.77|5838.34|5838.34|5838.34|5838.34|5837.77|5837.77|0
1640275660000|2021-12-23 16:07:40|5838.33|5838.33|5838.54|5838.54|5838.54|5838.54|5838.33|5838.33|0
1640275670000|2021-12-23 16:07:50|5838.59|5838.59|5838.41|5838.41|5838.62|5838.62|5838.41|5838.41|0
1640275680000|2021-12-23 16:08:00|5838.17|5838.17|5836.65|5836.65|5838.17|5838.17|5836.65|5836.65|0
1640275690000|2021-12-23 16:08:10|5836.17|5836.17|5836.17|5836.17|5836.17|5836.17|5836.17|5836.17|0
1640275700000|2021-12-23 16:08:20|5836.41|5836.41|5835.93|5835.93|5836.41|5836.41|5835.93|5835.93|0
1640275710000|2021-12-23 16:08:30|5835.98|5835.98|5836.04|5836.04|5836.04|5836.04|5835.98|5835.98|0
1640275720000|2021-12-23 16:08:40|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|0
1640275730000|2021-12-23 16:08:50|5835.78|5835.78|5835.78|5835.78|5835.78|5835.78|5835.78|5835.78|0
1640275740000|2021-12-23 16:09:00|5836.23|5836.23|5837.02|5837.02|5837.02|5837.02|5836.23|5836.23|0
1640275750000|2021-12-23 16:09:10|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|0
1640275760000|2021-12-23 16:09:20|5837.24|5837.24|5837.24|5837.24|5837.24|5837.24|5837.24|5837.24|0
1640275770000|2021-12-23 16:09:30|5837|5837|5836.26|5836.26|5837|5837|5836.26|5836.26|0
1640275780000|2021-12-23 16:09:40|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1640275790000|2021-12-23 16:09:50|5836.74|5836.74|5836.98|5836.98|5836.98|5836.98|5836.74|5836.74|0
1640275800000|2021-12-23 16:10:00|5837.19|5837.19|5837.19|5837.19|5837.19|5837.19|5837.19|5837.19|0
1640275810000|2021-12-23 16:10:10|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|0
1640275820000|2021-12-23 16:10:20|5837.69|5837.69|5837.71|5837.71|5837.71|5837.71|5837.69|5837.69|0
1640275830000|2021-12-23 16:10:30|5837.68|5837.68|5837.66|5837.66|5837.68|5837.68|5837.66|5837.66|0
1640275840000|2021-12-23 16:10:40|5837.13|5837.13|5837.07|5837.07|5837.13|5837.13|5837.07|5837.07|0
1640275850000|2021-12-23 16:10:50|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.34|5836.34|0
1640275860000|2021-12-23 16:11:00|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|0
1640275880000|2021-12-23 16:11:20|5836.82|5836.82|5835.67|5835.67|5836.82|5836.82|5835.67|5835.67|0
1640275890000|2021-12-23 16:11:30|5835.39|5835.39|5834.43|5834.43|5835.39|5835.39|5834.43|5834.43|0
1640275900000|2021-12-23 16:11:40|5834.39|5834.39|5834.41|5834.41|5834.41|5834.41|5834.39|5834.39|0
1640275910000|2021-12-23 16:11:50|5834.7|5834.7|5835.46|5835.46|5835.51|5835.51|5834.7|5834.7|0
1640275920000|2021-12-23 16:12:00|5835.88|5835.88|5836.15|5836.15|5836.36|5836.36|5835.88|5835.88|0
1640275940000|2021-12-23 16:12:20|5835.91|5835.91|5835.85|5835.85|5835.91|5835.91|5835.85|5835.85|0
1640275950000|2021-12-23 16:12:30|5835.84|5835.84|5835.05|5835.05|5835.84|5835.84|5834.63|5834.63|0
1640275960000|2021-12-23 16:12:40|5834.63|5834.63|5834.66|5834.66|5834.66|5834.66|5834.63|5834.63|0
1640275970000|2021-12-23 16:12:50|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|0
1640275980000|2021-12-23 16:13:00|5833.51|5833.51|5832.65|5832.65|5833.51|5833.51|5832.37|5832.37|0
1640275990000|2021-12-23 16:13:10|5832.41|5832.41|5830.94|5830.94|5832.41|5832.41|5830.94|5830.94|0
1640276010000|2021-12-23 16:13:30|5830.98|5830.98|5830.95|5830.95|5830.98|5830.98|5830.95|5830.95|0
1640276020000|2021-12-23 16:13:40|5832.07|5832.07|5832.43|5832.43|5832.43|5832.43|5832.07|5832.07|0
1640276030000|2021-12-23 16:13:50|5832.64|5832.64|5833.12|5833.12|5833.12|5833.12|5832.64|5832.64|0
1640276040000|2021-12-23 16:14:00|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|0
1640276050000|2021-12-23 16:14:10|5832.62|5832.62|5832.84|5832.84|5832.84|5832.84|5832.62|5832.62|0
1640276060000|2021-12-23 16:14:20|5832.62|5832.62|5832.17|5832.17|5832.62|5832.62|5832.17|5832.17|0
1640276070000|2021-12-23 16:14:30|5831.88|5831.88|5831.88|5831.88|5831.88|5831.88|5831.88|5831.88|0
1640276080000|2021-12-23 16:14:40|5832.1|5832.1|5833.36|5833.36|5833.36|5833.36|5832.1|5832.1|0
1640276090000|2021-12-23 16:14:50|5833.57|5833.57|5833.57|5833.57|5833.57|5833.57|5833.57|5833.57|0
1640276100000|2021-12-23 16:15:00|5833.6|5833.6|5833.8|5833.8|5834.13|5834.13|5833.6|5833.6|0
1640276120000|2021-12-23 16:15:20|5833.77|5833.77|5834.91|5834.91|5834.91|5834.91|5833.77|5833.77|0
1640276130000|2021-12-23 16:15:30|5835.39|5835.39|5835.12|5835.12|5835.4|5835.4|5835.12|5835.12|0
1640276140000|2021-12-23 16:15:40|5835.4|5835.4|5836.71|5836.71|5836.71|5836.71|5835.4|5835.4|0
1640276150000|2021-12-23 16:15:50|5837.19|5837.19|5836.74|5836.74|5837.19|5837.19|5836.74|5836.74|0
1640276160000|2021-12-23 16:16:00|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1640276170000|2021-12-23 16:16:10|5837.72|5837.72|5837.43|5837.43|5837.72|5837.72|5837.43|5837.43|0
1640276180000|2021-12-23 16:16:20|5837.65|5837.65|5838.22|5838.22|5839.45|5839.45|5837.65|5837.65|0
1640276190000|2021-12-23 16:16:30|5837.98|5837.98|5837.67|5837.67|5837.98|5837.98|5837.38|5837.38|0
1640276200000|2021-12-23 16:16:40|5837.38|5837.38|5836.61|5836.61|5837.38|5837.38|5836.4|5836.4|0
1640276210000|2021-12-23 16:16:50|5836.19|5836.19|5835.51|5835.51|5836.19|5836.19|5835.5|5835.5|0
1640276220000|2021-12-23 16:17:00|5835.23|5835.23|5835.97|5835.97|5835.97|5835.97|5835.23|5835.23|0
1640276230000|2021-12-23 16:17:10|5836.21|5836.21|5836.7|5836.7|5836.7|5836.7|5835.73|5835.73|0
1640276240000|2021-12-23 16:17:20|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|0
1640276250000|2021-12-23 16:17:30|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|0
1640276260000|2021-12-23 16:17:40|5837.14|5837.14|5836.93|5836.93|5837.17|5837.17|5836.93|5836.93|0
1640276270000|2021-12-23 16:17:50|5836.64|5836.64|5836.4|5836.4|5836.64|5836.64|5836.07|5836.07|0
1640276280000|2021-12-23 16:18:00|5836.37|5836.37|5837.19|5837.19|5837.4|5837.4|5836.37|5836.37|0
1640276290000|2021-12-23 16:18:10|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|0
1640276300000|2021-12-23 16:18:20|5835.9|5835.9|5835.58|5835.58|5835.9|5835.9|5835.58|5835.58|0
1640276310000|2021-12-23 16:18:30|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|0
1640276320000|2021-12-23 16:18:40|5835.16|5835.16|5834.63|5834.63|5835.16|5835.16|5834.63|5834.63|0
1640276330000|2021-12-23 16:18:50|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|0
1640276340000|2021-12-23 16:19:00|5834.1|5834.1|5833.82|5833.82|5834.1|5834.1|5833.82|5833.82|0
1640276350000|2021-12-23 16:19:10|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|0
1640276360000|2021-12-23 16:19:20|5833.75|5833.75|5835.3|5835.3|5835.3|5835.3|5833.75|5833.75|0
1640276380000|2021-12-23 16:19:40|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|0
1640276390000|2021-12-23 16:19:50|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|0
1640276400000|2021-12-23 16:20:00|5836.4|5836.4|5836.57|5836.57|5837.67|5837.67|5836.4|5836.4|0
1640276410000|2021-12-23 16:20:10|5836.33|5836.33|5836.41|5836.41|5836.41|5836.41|5836.33|5836.33|0
1640276420000|2021-12-23 16:20:20|5836.17|5836.17|5835.21|5835.21|5836.17|5836.17|5835.21|5835.21|0
1640276430000|2021-12-23 16:20:30|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|0
1640276440000|2021-12-23 16:20:40|5834.69|5834.69|5834.36|5834.36|5834.69|5834.69|5834.36|5834.36|0
1640276450000|2021-12-23 16:20:50|5834.35|5834.35|5834.33|5834.33|5834.35|5834.35|5834.33|5834.33|0
1640276460000|2021-12-23 16:21:00|5834.41|5834.41|5834.62|5834.62|5834.62|5834.62|5834.41|5834.41|0
1640276470000|2021-12-23 16:21:10|5834.33|5834.33|5834.33|5834.33|5834.33|5834.33|5834.33|5834.33|0
1640276480000|2021-12-23 16:21:20|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1640276490000|2021-12-23 16:21:30|5834.06|5834.06|5833.82|5833.82|5834.06|5834.06|5833.82|5833.82|0
1640276510000|2021-12-23 16:21:50|5833.61|5833.61|5834.39|5834.39|5834.39|5834.39|5833.61|5833.61|0
1640276520000|2021-12-23 16:22:00|5834.1|5834.1|5834.39|5834.39|5834.39|5834.39|5834.1|5834.1|0
1640276540000|2021-12-23 16:22:20|5834.17|5834.17|5833.65|5833.65|5834.17|5834.17|5833.65|5833.65|0
1640276550000|2021-12-23 16:22:30|5833.93|5833.93|5833.95|5833.95|5833.98|5833.98|5833.93|5833.93|0
1640276560000|2021-12-23 16:22:40|5833.71|5833.71|5833.71|5833.71|5833.71|5833.71|5833.71|5833.71|0
1640276570000|2021-12-23 16:22:50|5833.5|5833.5|5833.21|5833.21|5833.5|5833.5|5833.21|5833.21|0
1640276580000|2021-12-23 16:23:00|5833.78|5833.78|5833.71|5833.71|5833.78|5833.78|5833.5|5833.5|0
1640276590000|2021-12-23 16:23:10|5833.74|5833.74|5834.24|5834.24|5834.24|5834.24|5833.74|5833.74|0
1640276600000|2021-12-23 16:23:20|5834.81|5834.81|5835.99|5835.99|5835.99|5835.99|5834.81|5834.81|0
1640276610000|2021-12-23 16:23:30|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|5835.77|0
1640276620000|2021-12-23 16:23:40|5835.29|5835.29|5835.25|5835.25|5835.29|5835.29|5834.51|5834.51|0
1640276630000|2021-12-23 16:23:50|5835.75|5835.75|5836.8|5836.8|5836.8|5836.8|5835.75|5835.75|0
1640276640000|2021-12-23 16:24:00|5836.58|5836.58|5836.59|5836.59|5837.73|5837.73|5836.58|5836.58|0
1640276650000|2021-12-23 16:24:10|5836.61|5836.61|5836.6|5836.6|5836.61|5836.61|5836.59|5836.59|0
1640276670000|2021-12-23 16:24:30|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1640276680000|2021-12-23 16:24:40|5836.62|5836.62|5836.38|5836.38|5836.62|5836.62|5836.36|5836.36|0
1640276690000|2021-12-23 16:24:50|5835.81|5835.81|5835.53|5835.53|5835.81|5835.81|5835.53|5835.53|0
1640276700000|2021-12-23 16:25:00|5835.05|5835.05|5834.35|5834.35|5835.05|5835.05|5834.35|5834.35|0
1640276710000|2021-12-23 16:25:10|5834.38|5834.38|5834.4|5834.4|5834.4|5834.4|5834.38|5834.38|0
1640276720000|2021-12-23 16:25:20|5834.11|5834.11|5835.34|5835.34|5835.34|5835.34|5834.11|5834.11|0
1640276730000|2021-12-23 16:25:30|5836.99|5836.99|5837.56|5837.56|5837.56|5837.56|5836.99|5836.99|0
1640276740000|2021-12-23 16:25:40|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|0
1640276750000|2021-12-23 16:25:50|5838.3|5838.3|5837.73|5837.73|5838.3|5838.3|5837.24|5837.24|0
1640276760000|2021-12-23 16:26:00|5837.71|5837.71|5839.56|5839.56|5840.04|5840.04|5837.71|5837.71|0
1640276770000|2021-12-23 16:26:10|5839.55|5839.55|5838.79|5838.79|5839.55|5839.55|5838.26|5838.26|0
1640276780000|2021-12-23 16:26:20|5838.51|5838.51|5838.22|5838.22|5838.51|5838.51|5838.22|5838.22|0
1640276790000|2021-12-23 16:26:30|5837.93|5837.93|5838.25|5838.25|5838.25|5838.25|5837.66|5837.66|0
1640276800000|2021-12-23 16:26:40|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|0
1640276810000|2021-12-23 16:26:50|5837.96|5837.96|5838.63|5838.63|5838.63|5838.63|5837.96|5837.96|0
1640276820000|2021-12-23 16:27:00|5838.91|5838.91|5838.99|5838.99|5838.99|5838.99|5838.34|5838.34|0
1640276830000|2021-12-23 16:27:10|5839.27|5839.27|5838.74|5838.74|5839.27|5839.27|5838.42|5838.42|0
1640276840000|2021-12-23 16:27:20|5838.13|5838.13|5837.6|5837.6|5838.13|5838.13|5837.6|5837.6|0
1640276850000|2021-12-23 16:27:30|5838.17|5838.17|5838.7|5838.7|5838.7|5838.7|5838.13|5838.13|0
1640276860000|2021-12-23 16:27:40|5838.99|5838.99|5839.04|5839.04|5839.05|5839.05|5838.77|5838.77|0
1640276870000|2021-12-23 16:27:50|5839.32|5839.32|5839.67|5839.67|5839.96|5839.96|5839.32|5839.32|0
1640276880000|2021-12-23 16:28:00|5839.46|5839.46|5839.18|5839.18|5839.46|5839.46|5839.18|5839.18|0
1640276890000|2021-12-23 16:28:10|5838.75|5838.75|5837.54|5837.54|5838.75|5838.75|5837.49|5837.49|0
1640276900000|2021-12-23 16:28:20|5837.56|5837.56|5836.08|5836.08|5837.84|5837.84|5836.08|5836.08|0
1640276910000|2021-12-23 16:28:30|5835.84|5835.84|5836.08|5836.08|5836.08|5836.08|5835.84|5835.84|0
1640276920000|2021-12-23 16:28:40|5835.84|5835.84|5834.89|5834.89|5835.84|5835.84|5834.67|5834.67|0
1640276930000|2021-12-23 16:28:50|5835.13|5835.13|5836.56|5836.56|5836.56|5836.56|5834.89|5834.89|0
1640276940000|2021-12-23 16:29:00|5836.27|5836.27|5834.84|5834.84|5836.27|5836.27|5834.56|5834.56|0
1640276950000|2021-12-23 16:29:10|5834.63|5834.63|5835.06|5835.06|5835.06|5835.06|5834.63|5834.63|0
1640276960000|2021-12-23 16:29:20|5835.63|5835.63|5835.34|5835.34|5835.63|5835.63|5835.34|5835.34|0
1640276970000|2021-12-23 16:29:30|5835.16|5835.16|5834.08|5834.08|5835.16|5835.16|5833.55|5833.55|0
1640276980000|2021-12-23 16:29:40|5833.84|5833.84|5833.86|5833.86|5834.35|5834.35|5833.62|5833.62|0
1640276990000|2021-12-23 16:29:50|5833.88|5833.88|5834.44|5834.44|5834.49|5834.49|5833.84|5833.84|0
1640333700000|2021-12-24 08:15:00|5807.39|5807.39|5807.63|5807.63|5807.63|5807.63|5807.21|5807.21|0
1640333710000|2021-12-24 08:15:10|5807.84|5807.84|5808.3|5808.3|5808.3|5808.3|5807.84|5807.84|0
1640333720000|2021-12-24 08:15:20|5807.81|5807.81|5805.22|5805.22|5808.01|5808.01|5805.01|5805.01|0
1640333730000|2021-12-24 08:15:30|5805.7|5805.7|5805.01|5805.01|5805.7|5805.7|5804.58|5804.58|0
1640333740000|2021-12-24 08:15:40|5805.43|5805.43|5806.39|5806.39|5806.63|5806.63|5805.43|5805.43|0
1640333750000|2021-12-24 08:15:50|5806.11|5806.11|5806.11|5806.11|5806.11|5806.11|5806.11|5806.11|0
1640333760000|2021-12-24 08:16:00|5806.01|5806.01|5806.25|5806.25|5806.25|5806.25|5806.01|5806.01|0
1640333770000|2021-12-24 08:16:10|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|5806.14|0
1640333810000|2021-12-24 08:16:50|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|0
1640333820000|2021-12-24 08:17:00|5807.85|5807.85|5807.85|5807.85|5807.85|5807.85|5807.85|5807.85|0
1640333830000|2021-12-24 08:17:10|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|5807.91|0
1640333890000|2021-12-24 08:18:10|5809.59|5809.59|5810.45|5810.45|5810.45|5810.45|5809.59|5809.59|0
1640333920000|2021-12-24 08:18:40|5811.72|5811.72|5811.94|5811.94|5811.94|5811.94|5811.72|5811.72|0
1640333940000|2021-12-24 08:19:00|5812.79|5812.79|5812.43|5812.43|5813|5813|5812.22|5812.22|0
1640333950000|2021-12-24 08:19:10|5812.15|5812.15|5812.72|5812.72|5812.72|5812.72|5812.15|5812.15|0
1640333990000|2021-12-24 08:19:50|5813.57|5813.57|5814.77|5814.77|5814.77|5814.77|5813.57|5813.57|0
1640334000000|2021-12-24 08:20:00|5814.35|5814.35|5813.29|5813.29|5814.35|5814.35|5813.29|5813.29|0
1640334010000|2021-12-24 08:20:10|5813.32|5813.32|5813.89|5813.89|5813.89|5813.89|5813.32|5813.32|0
1640334040000|2021-12-24 08:20:40|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|0
1640334050000|2021-12-24 08:20:50|5813.32|5813.32|5813.51|5813.51|5813.51|5813.51|5812.66|5812.66|0
1640334060000|2021-12-24 08:21:00|5813.23|5813.23|5813.86|5813.86|5813.86|5813.86|5813.23|5813.23|0
1640334070000|2021-12-24 08:21:10|5814.44|5814.44|5814.44|5814.44|5814.44|5814.44|5814.44|5814.44|0
1640334080000|2021-12-24 08:21:20|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|0
1640334090000|2021-12-24 08:21:30|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|0
1640334100000|2021-12-24 08:21:40|5815.41|5815.41|5815.7|5815.7|5815.98|5815.98|5815.41|5815.41|0
1640334110000|2021-12-24 08:21:50|5815.48|5815.48|5815.06|5815.06|5815.48|5815.48|5815.06|5815.06|0
1640334120000|2021-12-24 08:22:00|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|0
1640334130000|2021-12-24 08:22:10|5814.56|5814.56|5815.24|5815.24|5815.24|5815.24|5814.28|5814.28|0
1640334140000|2021-12-24 08:22:20|5815.48|5815.48|5815.38|5815.38|5815.48|5815.48|5815.38|5815.38|0
1640334150000|2021-12-24 08:22:30|5815.45|5815.45|5817.12|5817.12|5817.12|5817.12|5815.45|5815.45|0
1640334160000|2021-12-24 08:22:40|5817.36|5817.36|5817.79|5817.79|5818.03|5818.03|5817.36|5817.36|0
1640334200000|2021-12-24 08:23:20|5818|5818|5818.29|5818.29|5818.29|5818.29|5818|5818|0
1640334210000|2021-12-24 08:23:30|5818.57|5818.57|5819.19|5819.19|5819.19|5819.19|5818.57|5818.57|0
1640334240000|2021-12-24 08:24:00|5819.4|5819.4|5819.35|5819.35|5819.4|5819.4|5819.35|5819.35|0
1640334250000|2021-12-24 08:24:10|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|0
1640334260000|2021-12-24 08:24:20|5819.54|5819.54|5819.54|5819.54|5819.54|5819.54|5819.54|5819.54|0
1640334270000|2021-12-24 08:24:30|5818.97|5818.97|5819.26|5819.26|5819.26|5819.26|5818.97|5818.97|0
1640334290000|2021-12-24 08:24:50|5819.92|5819.92|5820.21|5820.21|5820.21|5820.21|5819.92|5819.92|0
1640334310000|2021-12-24 08:25:10|5820.45|5820.45|5820.45|5820.45|5820.45|5820.45|5820.45|5820.45|0
1640334340000|2021-12-24 08:25:40|5820.42|5820.42|5820.42|5820.42|5820.42|5820.42|5820.42|5820.42|0
1640334350000|2021-12-24 08:25:50|5820.18|5820.18|5820.25|5820.25|5820.25|5820.25|5820.15|5820.15|0
1640334360000|2021-12-24 08:26:00|5820.19|5820.19|5820.23|5820.23|5820.23|5820.23|5820.19|5820.19|0
1640334380000|2021-12-24 08:26:20|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|5819.66|0
1640334390000|2021-12-24 08:26:30|5820.23|5820.23|5820.16|5820.16|5820.23|5820.23|5819.95|5819.95|0
1640334400000|2021-12-24 08:26:40|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|5819.88|0
1640334410000|2021-12-24 08:26:50|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|0
1640334420000|2021-12-24 08:27:00|5819.83|5819.83|5819.89|5819.89|5819.89|5819.89|5819.83|5819.83|0
1640334470000|2021-12-24 08:27:50|5820.81|5820.81|5821.25|5821.25|5821.25|5821.25|5820.53|5820.53|0
1640334480000|2021-12-24 08:28:00|5820.82|5820.82|5820.68|5820.68|5820.82|5820.82|5820.68|5820.68|0
1640334490000|2021-12-24 08:28:10|5821.25|5821.25|5823.34|5823.34|5823.34|5823.34|5821.25|5821.25|0
1640334500000|2021-12-24 08:28:20|5823.06|5823.06|5822.61|5822.61|5823.06|5823.06|5822.61|5822.61|0
1640334510000|2021-12-24 08:28:30|5822.82|5822.82|5823.27|5823.27|5823.27|5823.27|5822.82|5822.82|0
1640334530000|2021-12-24 08:28:50|5823.51|5823.51|5823.58|5823.58|5823.58|5823.58|5823.37|5823.37|0
1640334540000|2021-12-24 08:29:00|5823.96|5823.96|5823.96|5823.96|5823.96|5823.96|5823.96|5823.96|0
1640334550000|2021-12-24 08:29:10|5824.25|5824.25|5824.38|5824.38|5824.38|5824.38|5824.14|5824.14|0
1640334560000|2021-12-24 08:29:20|5824.67|5824.67|5825.16|5825.16|5825.16|5825.16|5824.67|5824.67|0
1640334580000|2021-12-24 08:29:40|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|0
1640334590000|2021-12-24 08:29:50|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|0
1640334610000|2021-12-24 08:30:10|5825.8|5825.8|5826.37|5826.37|5826.37|5826.37|5825.8|5825.8|0
1640334620000|2021-12-24 08:30:20|5826.09|5826.09|5826.09|5826.09|5826.09|5826.09|5826.09|5826.09|0
1640334630000|2021-12-24 08:30:30|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|0
1640334640000|2021-12-24 08:30:40|5826.58|5826.58|5826.27|5826.27|5827.83|5827.83|5826.27|5826.27|0
1640334700000|2021-12-24 08:31:40|5825.3|5825.3|5824.88|5824.88|5825.3|5825.3|5824.88|5824.88|0
1640334710000|2021-12-24 08:31:50|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|5825.09|0
1640334730000|2021-12-24 08:32:10|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|0
1640334750000|2021-12-24 08:32:30|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|0
1640334790000|2021-12-24 08:33:10|5826.14|5826.14|5826.14|5826.14|5826.14|5826.14|5826.14|5826.14|0
1640334810000|2021-12-24 08:33:30|5826.17|5826.17|5826.16|5826.16|5826.17|5826.17|5826.16|5826.16|0
1640334820000|2021-12-24 08:33:40|5826.73|5826.73|5826.73|5826.73|5826.73|5826.73|5826.73|5826.73|0
1640334870000|2021-12-24 08:34:30|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|0
1640334880000|2021-12-24 08:34:40|5825.74|5825.74|5825.26|5825.26|5825.74|5825.74|5825.26|5825.26|0
1640334900000|2021-12-24 08:35:00|5825.01|5825.01|5825.23|5825.23|5825.23|5825.23|5825.01|5825.01|0
1640334910000|2021-12-24 08:35:10|5825.34|5825.34|5825.58|5825.58|5825.58|5825.58|5825.34|5825.34|0
1640334920000|2021-12-24 08:35:20|5825.49|5825.49|5823.99|5823.99|5825.49|5825.49|5823.99|5823.99|0
1640334930000|2021-12-24 08:35:30|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|0
1640334960000|2021-12-24 08:36:00|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|0
1640334970000|2021-12-24 08:36:10|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|5822.67|0
1640334990000|2021-12-24 08:36:30|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|0
1640335030000|2021-12-24 08:37:10|5822.54|5822.54|5822.47|5822.47|5822.54|5822.54|5822.47|5822.47|0
1640335050000|2021-12-24 08:37:30|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|5822.71|0
1640335070000|2021-12-24 08:37:50|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640335080000|2021-12-24 08:38:00|5821.93|5821.93|5821.97|5821.97|5821.97|5821.97|5821.68|5821.68|0
1640335120000|2021-12-24 08:38:40|5822.21|5822.21|5822.85|5822.85|5822.85|5822.85|5822.21|5822.21|0
1640335130000|2021-12-24 08:38:50|5823.06|5823.06|5823.35|5823.35|5823.35|5823.35|5823.06|5823.06|0
1640335140000|2021-12-24 08:39:00|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|5823.32|0
1640335160000|2021-12-24 08:39:20|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|0
1640335170000|2021-12-24 08:39:30|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|5824.01|0
1640335230000|2021-12-24 08:40:30|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|0
1640335240000|2021-12-24 08:40:40|5824.47|5824.47|5824.47|5824.47|5824.47|5824.47|5824.47|5824.47|0
1640335250000|2021-12-24 08:40:50|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|0
1640335280000|2021-12-24 08:41:20|5823.97|5823.97|5824.5|5824.5|5824.5|5824.5|5823.97|5823.97|0
1640335360000|2021-12-24 08:42:40|5824.21|5824.21|5824.21|5824.21|5824.21|5824.21|5824.21|5824.21|0
1640335370000|2021-12-24 08:42:50|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|0
1640335410000|2021-12-24 08:43:30|5824.71|5824.71|5825.21|5825.21|5825.21|5825.21|5824.71|5824.71|0
1640335420000|2021-12-24 08:43:40|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|0
1640335430000|2021-12-24 08:43:50|5825.67|5825.67|5825.89|5825.89|5825.89|5825.89|5825.67|5825.67|0
1640335440000|2021-12-24 08:44:00|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|0
1640335450000|2021-12-24 08:44:10|5826.58|5826.58|5827.77|5827.77|5827.77|5827.77|5826.58|5826.58|0
1640335460000|2021-12-24 08:44:20|5827.56|5827.56|5827.77|5827.77|5827.77|5827.77|5827.56|5827.56|0
1640335480000|2021-12-24 08:44:40|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|0
1640335490000|2021-12-24 08:44:50|5827.91|5827.91|5827.91|5827.91|5827.91|5827.91|5827.91|5827.91|0
1640335510000|2021-12-24 08:45:10|5828.63|5828.63|5828.84|5828.84|5828.84|5828.84|5828.63|5828.63|0
1640335540000|2021-12-24 08:45:40|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|0
1640335580000|2021-12-24 08:46:20|5830.15|5830.15|5830.15|5830.15|5830.15|5830.15|5830.15|5830.15|0
1640335590000|2021-12-24 08:46:30|5830.44|5830.44|5830.22|5830.22|5830.44|5830.44|5830.22|5830.22|0
1640335630000|2021-12-24 08:47:10|5829.94|5829.94|5829.94|5829.94|5829.94|5829.94|5829.94|5829.94|0
1640335640000|2021-12-24 08:47:20|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1640335650000|2021-12-24 08:47:30|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|0
1640335660000|2021-12-24 08:47:40|5831.44|5831.44|5831.42|5831.42|5831.44|5831.44|5831.42|5831.42|0
1640335680000|2021-12-24 08:48:00|5831.9|5831.9|5831.9|5831.9|5831.9|5831.9|5831.9|5831.9|0
1640335720000|2021-12-24 08:48:40|5831.62|5831.62|5830.84|5830.84|5831.62|5831.62|5830.62|5830.62|0
1640335730000|2021-12-24 08:48:50|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|0
1640335750000|2021-12-24 08:49:10|5830.07|5830.07|5830.07|5830.07|5830.35|5830.35|5830.07|5830.07|0
1640335760000|2021-12-24 08:49:20|5830|5830|5829.58|5829.58|5830.03|5830.03|5829.58|5829.58|0
1640335800000|2021-12-24 08:50:00|5829.5|5829.5|5829.5|5829.5|5829.5|5829.5|5829.5|5829.5|0
1640335910000|2021-12-24 08:51:50|5829.78|5829.78|5829.29|5829.29|5829.78|5829.78|5829.29|5829.29|0
1640335920000|2021-12-24 08:52:00|5829.05|5829.05|5828.59|5828.59|5829.05|5829.05|5828.59|5828.59|0
1640335930000|2021-12-24 08:52:10|5828.83|5828.83|5828.83|5828.83|5828.83|5828.83|5828.83|5828.83|0
1640335940000|2021-12-24 08:52:20|5828.77|5828.77|5828.77|5828.77|5828.77|5828.77|5828.77|5828.77|0
1640335950000|2021-12-24 08:52:30|5828.65|5828.65|5828.45|5828.45|5828.69|5828.69|5828.45|5828.45|0
1640335990000|2021-12-24 08:53:10|5828.69|5828.69|5829.11|5829.11|5829.11|5829.11|5828.69|5828.69|0
1640336000000|2021-12-24 08:53:20|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|5829.03|0
1640336010000|2021-12-24 08:53:30|5829.24|5829.24|5829.72|5829.72|5829.72|5829.72|5829.24|5829.24|0
1640336020000|2021-12-24 08:53:40|5829.3|5829.3|5829.51|5829.51|5829.51|5829.51|5829.3|5829.3|0
1640336040000|2021-12-24 08:54:00|5829.3|5829.3|5828.36|5828.36|5829.3|5829.3|5828.36|5828.36|0
1640336050000|2021-12-24 08:54:10|5827.79|5827.79|5827.58|5827.58|5827.79|5827.79|5827.58|5827.58|0
1640336070000|2021-12-24 08:54:30|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640336080000|2021-12-24 08:54:40|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|0
1640336130000|2021-12-24 08:55:30|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|0
1640336140000|2021-12-24 08:55:40|5827.89|5827.89|5828.1|5828.1|5828.1|5828.1|5827.89|5827.89|0
1640336150000|2021-12-24 08:55:50|5827.89|5827.89|5828.1|5828.1|5828.1|5828.1|5827.89|5827.89|0
1640336170000|2021-12-24 08:56:10|5827.82|5827.82|5828.59|5828.59|5828.59|5828.59|5827.82|5827.82|0
1640336190000|2021-12-24 08:56:30|5828.8|5828.8|5829.56|5829.56|5829.56|5829.56|5828.8|5828.8|0
1640336200000|2021-12-24 08:56:40|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|0
1640336210000|2021-12-24 08:56:50|5830.02|5830.02|5830.23|5830.23|5830.23|5830.23|5830.02|5830.02|0
1640336220000|2021-12-24 08:57:00|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|0
1640336280000|2021-12-24 08:58:00|5830.23|5830.23|5830.16|5830.16|5830.23|5830.23|5830.16|5830.16|0
1640336300000|2021-12-24 08:58:20|5830.4|5830.4|5830.69|5830.69|5830.69|5830.69|5830.4|5830.4|0
1640336310000|2021-12-24 08:58:30|5830.97|5830.97|5831.21|5831.21|5831.21|5831.21|5830.97|5830.97|0
1640336320000|2021-12-24 08:58:40|5831.1|5831.1|5830.84|5830.84|5831.1|5831.1|5830.84|5830.84|0
1640336330000|2021-12-24 08:58:50|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|0
1640336340000|2021-12-24 08:59:00|5830.04|5830.04|5827.25|5827.25|5830.04|5830.04|5827.25|5827.25|0
1640336350000|2021-12-24 08:59:10|5827.2|5827.2|5827.56|5827.56|5827.56|5827.56|5827.2|5827.2|0
1640336360000|2021-12-24 08:59:20|5827.53|5827.53|5827.75|5827.75|5827.75|5827.75|5827.53|5827.53|0
1640336390000|2021-12-24 08:59:50|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|0
1640336420000|2021-12-24 09:00:20|5828.88|5828.88|5832.78|5832.78|5832.78|5832.78|5828.88|5828.88|0
1640336430000|2021-12-24 09:00:30|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|0
1640336450000|2021-12-24 09:00:50|5833.04|5833.04|5833.92|5833.92|5833.92|5833.92|5833.04|5833.04|0
1640336460000|2021-12-24 09:01:00|5834.4|5834.4|5834.4|5834.4|5834.4|5834.4|5834.4|5834.4|0
1640336470000|2021-12-24 09:01:10|5834.82|5834.82|5835.11|5835.11|5835.11|5835.11|5834.82|5834.82|0
1640336480000|2021-12-24 09:01:20|5834.82|5834.82|5834.4|5834.4|5834.82|5834.82|5834.13|5834.13|0
1640336500000|2021-12-24 09:01:40|5834.44|5834.44|5834.66|5834.66|5834.66|5834.66|5834.44|5834.44|0
1640336510000|2021-12-24 09:01:50|5834.41|5834.41|5834.4|5834.4|5834.41|5834.41|5834.4|5834.4|0
1640336520000|2021-12-24 09:02:00|5834.12|5834.12|5833.91|5833.91|5834.12|5834.12|5833.91|5833.91|0
1640336530000|2021-12-24 09:02:10|5834.12|5834.12|5834.12|5834.12|5834.12|5834.12|5834.12|5834.12|0
1640336540000|2021-12-24 09:02:20|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|0
1640336570000|2021-12-24 09:02:50|5834.39|5834.39|5834.39|5834.39|5834.39|5834.39|5834.39|5834.39|0
1640336580000|2021-12-24 09:03:00|5833.96|5833.96|5834.18|5834.18|5834.18|5834.18|5833.96|5833.96|0
1640336590000|2021-12-24 09:03:10|5835.12|5835.12|5835.62|5835.62|5835.62|5835.62|5835.12|5835.12|0
1640336600000|2021-12-24 09:03:20|5835.9|5835.9|5836.43|5836.43|5836.43|5836.43|5835.9|5835.9|0
1640336620000|2021-12-24 09:03:40|5836.42|5836.42|5836.96|5836.96|5836.96|5836.96|5836.39|5836.39|0
1640336640000|2021-12-24 09:04:00|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|0
1640336650000|2021-12-24 09:04:10|5837.22|5837.22|5837.5|5837.5|5837.5|5837.5|5837.22|5837.22|0
1640336660000|2021-12-24 09:04:20|5838.36|5838.36|5838.78|5838.78|5838.78|5838.78|5838.36|5838.36|0
1640336700000|2021-12-24 09:05:00|5839.07|5839.07|5839.07|5839.07|5839.07|5839.07|5839.07|5839.07|0
1640336710000|2021-12-24 09:05:10|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1640336730000|2021-12-24 09:05:30|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|0
1640336740000|2021-12-24 09:05:40|5839.35|5839.35|5838.5|5838.5|5839.35|5839.35|5838.5|5838.5|0
1640336770000|2021-12-24 09:06:10|5838.71|5838.71|5838.41|5838.41|5838.71|5838.71|5838.41|5838.41|0
1640336780000|2021-12-24 09:06:20|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|0
1640336790000|2021-12-24 09:06:30|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1640336840000|2021-12-24 09:07:20|5839.51|5839.51|5839.22|5839.22|5839.51|5839.51|5839.22|5839.22|0
1640336880000|2021-12-24 09:08:00|5839.3|5839.3|5841.02|5841.02|5841.02|5841.02|5839.3|5839.3|0
1640336940000|2021-12-24 09:09:00|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|0
1640336960000|2021-12-24 09:09:20|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|0
1640336970000|2021-12-24 09:09:30|5841.74|5841.74|5841.3|5841.3|5842.02|5842.02|5841.3|5841.3|0
1640337020000|2021-12-24 09:10:20|5841.21|5841.21|5842.09|5842.09|5842.09|5842.09|5841.21|5841.21|0
1640337030000|2021-12-24 09:10:30|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|5842.3|0
1640337060000|2021-12-24 09:11:00|5842.88|5842.88|5842.88|5842.88|5842.88|5842.88|5842.88|5842.88|0
1640337070000|2021-12-24 09:11:10|5842.66|5842.66|5842.9|5842.9|5842.9|5842.9|5842.66|5842.66|0
1640337080000|2021-12-24 09:11:20|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|0
1640337110000|2021-12-24 09:11:50|5840.4|5840.4|5839.83|5839.83|5840.4|5840.4|5839.83|5839.83|0
1640337130000|2021-12-24 09:12:10|5839.59|5839.59|5838.81|5838.81|5839.59|5839.59|5838.81|5838.81|0
1640337140000|2021-12-24 09:12:20|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1640337160000|2021-12-24 09:12:40|5838.81|5838.81|5838.81|5838.81|5838.81|5838.81|5838.81|5838.81|0
1640337170000|2021-12-24 09:12:50|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1640337190000|2021-12-24 09:13:10|5838.62|5838.62|5837.65|5837.65|5838.62|5838.62|5837.65|5837.65|0
1640337200000|2021-12-24 09:13:20|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|0
1640337210000|2021-12-24 09:13:30|5837.65|5837.65|5837.65|5837.65|5837.65|5837.65|5837.65|5837.65|0
1640337230000|2021-12-24 09:13:50|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|0
1640337240000|2021-12-24 09:14:00|5837.49|5837.49|5837.2|5837.2|5837.49|5837.49|5837.2|5837.2|0
1640337250000|2021-12-24 09:14:10|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1640337260000|2021-12-24 09:14:20|5837.5|5837.5|5838.45|5838.45|5838.45|5838.45|5837.5|5837.5|0
1640337270000|2021-12-24 09:14:30|5838.48|5838.48|5840.53|5840.53|5840.53|5840.53|5838.48|5838.48|0
1640337280000|2021-12-24 09:14:40|5840.77|5840.77|5840.77|5840.77|5840.77|5840.77|5840.77|5840.77|0
1640337360000|2021-12-24 09:16:00|5841.01|5841.01|5841.42|5841.42|5841.87|5841.87|5841.01|5841.01|0
1640337370000|2021-12-24 09:16:10|5841.66|5841.66|5841.63|5841.63|5841.87|5841.87|5841.63|5841.63|0
1640337390000|2021-12-24 09:16:30|5841.87|5841.87|5842.08|5842.08|5842.08|5842.08|5841.87|5841.87|0
1640337400000|2021-12-24 09:16:40|5842.56|5842.56|5843.02|5843.02|5843.02|5843.02|5842.56|5842.56|0
1640337440000|2021-12-24 09:17:20|5842.53|5842.53|5841.39|5841.39|5842.53|5842.53|5841.39|5841.39|0
1640337450000|2021-12-24 09:17:30|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|0
1640337490000|2021-12-24 09:18:10|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|5840.03|0
1640337500000|2021-12-24 09:18:20|5839.82|5839.82|5840.25|5840.25|5840.25|5840.25|5839.82|5839.82|0
1640337510000|2021-12-24 09:18:30|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|0
1640337520000|2021-12-24 09:18:40|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|0
1640337540000|2021-12-24 09:19:00|5839.53|5839.53|5839.53|5839.53|5839.53|5839.53|5839.53|5839.53|0
1640337550000|2021-12-24 09:19:10|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|5839.77|0
1640337570000|2021-12-24 09:19:30|5839.34|5839.34|5839.56|5839.56|5839.56|5839.56|5839.34|5839.34|0
1640337670000|2021-12-24 09:21:10|5840.13|5840.13|5839.84|5839.84|5840.13|5840.13|5839.84|5839.84|0
1640337680000|2021-12-24 09:21:20|5840.05|5840.05|5838.85|5838.85|5840.05|5840.05|5838.56|5838.56|0
1640337690000|2021-12-24 09:21:30|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|0
1640337710000|2021-12-24 09:21:50|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1640337720000|2021-12-24 09:22:00|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1640337730000|2021-12-24 09:22:10|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1640337750000|2021-12-24 09:22:30|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|0
1640337780000|2021-12-24 09:23:00|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|0
1640337800000|2021-12-24 09:23:20|5839.69|5839.69|5839.42|5839.42|5839.69|5839.69|5839.42|5839.42|0
1640337810000|2021-12-24 09:23:30|5839.66|5839.66|5839.66|5839.66|5839.66|5839.66|5839.66|5839.66|0
1640337860000|2021-12-24 09:24:20|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1640337870000|2021-12-24 09:24:30|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|0
1640337880000|2021-12-24 09:24:40|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|0
1640337890000|2021-12-24 09:24:50|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1640337900000|2021-12-24 09:25:00|5839.26|5839.26|5839.48|5839.48|5839.48|5839.48|5839.24|5839.24|0
1640337910000|2021-12-24 09:25:10|5839.19|5839.19|5839.19|5839.19|5839.19|5839.19|5839.19|5839.19|0
1640337930000|2021-12-24 09:25:30|5838.47|5838.47|5838.04|5838.04|5838.47|5838.47|5838.04|5838.04|0
1640337980000|2021-12-24 09:26:20|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|0
1640337990000|2021-12-24 09:26:30|5838.5|5838.5|5838.53|5838.53|5838.74|5838.74|5838.5|5838.5|0
1640338050000|2021-12-24 09:27:30|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1640338140000|2021-12-24 09:29:00|5838.42|5838.42|5838.85|5838.85|5838.85|5838.85|5838.42|5838.42|0
1640338200000|2021-12-24 09:30:00|5838.93|5838.93|5838.93|5838.93|5838.93|5838.93|5838.93|5838.93|0
1640338250000|2021-12-24 09:30:50|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|0
1640338260000|2021-12-24 09:31:00|5838.64|5838.64|5838.4|5838.4|5838.64|5838.64|5838.4|5838.4|0
1640338390000|2021-12-24 09:33:10|5837.67|5837.67|5837.67|5837.67|5837.67|5837.67|5837.67|5837.67|0
1640338400000|2021-12-24 09:33:20|5837.46|5837.46|5837.18|5837.18|5837.46|5837.46|5837.18|5837.18|0
1640338430000|2021-12-24 09:33:50|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1640338440000|2021-12-24 09:34:00|5837.13|5837.13|5837.42|5837.42|5837.42|5837.42|5837.13|5837.13|0
1640338470000|2021-12-24 09:34:30|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|0
1640338520000|2021-12-24 09:35:20|5837.65|5837.65|5837.22|5837.22|5837.65|5837.65|5837.22|5837.22|0
1640338560000|2021-12-24 09:36:00|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1640338590000|2021-12-24 09:36:30|5836.66|5836.66|5836.57|5836.57|5836.66|5836.66|5836.57|5836.57|0
1640338630000|2021-12-24 09:37:10|5836.86|5836.86|5836.72|5836.72|5836.86|5836.86|5836.43|5836.43|0
1640338640000|2021-12-24 09:37:20|5837|5837|5837|5837|5837|5837|5837|5837|0
1640338650000|2021-12-24 09:37:30|5836.97|5836.97|5836.97|5836.97|5836.97|5836.97|5836.97|5836.97|0
1640338700000|2021-12-24 09:38:20|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1640338740000|2021-12-24 09:39:00|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|0
1640338770000|2021-12-24 09:39:30|5835.73|5835.73|5835.49|5835.49|5835.73|5835.73|5835.49|5835.49|0
1640338790000|2021-12-24 09:39:50|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|0
1640338820000|2021-12-24 09:40:20|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|0
1640338850000|2021-12-24 09:40:50|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1640338860000|2021-12-24 09:41:00|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|0
1640338870000|2021-12-24 09:41:10|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1640338880000|2021-12-24 09:41:20|5835.6|5835.6|5837.03|5837.03|5837.03|5837.03|5835.6|5835.6|0
1640338890000|2021-12-24 09:41:30|5837.27|5837.27|5837.28|5837.28|5837.28|5837.28|5837.27|5837.27|0
1640338900000|2021-12-24 09:41:40|5837.04|5837.04|5837.05|5837.05|5837.05|5837.05|5837.04|5837.04|0
1640338920000|2021-12-24 09:42:00|5837.33|5837.33|5835.79|5835.79|5837.33|5837.33|5835.79|5835.79|0
1640338970000|2021-12-24 09:42:50|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|0
1640339030000|2021-12-24 09:43:50|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|5836.48|0
1640339060000|2021-12-24 09:44:20|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|0
1640339080000|2021-12-24 09:44:40|5837.1|5837.1|5836.95|5836.95|5837.1|5837.1|5836.53|5836.53|0
1640339110000|2021-12-24 09:45:10|5837.16|5837.16|5838.1|5838.1|5838.1|5838.1|5837.16|5837.16|0
1640339130000|2021-12-24 09:45:30|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|0
1640339160000|2021-12-24 09:46:00|5838.35|5838.35|5838.35|5838.35|5838.35|5838.35|5838.35|5838.35|0
1640339170000|2021-12-24 09:46:10|5839.2|5839.2|5839.77|5839.77|5839.77|5839.77|5839.2|5839.2|0
1640339180000|2021-12-24 09:46:20|5840.49|5840.49|5844.94|5844.94|5844.94|5844.94|5840.49|5840.49|0
1640339190000|2021-12-24 09:46:30|5844.73|5844.73|5846.54|5846.54|5846.54|5846.54|5844.73|5844.73|0
1640339200000|2021-12-24 09:46:40|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1640339210000|2021-12-24 09:46:50|5848.14|5848.14|5848.36|5848.36|5848.36|5848.36|5848.14|5848.14|0
1640339220000|2021-12-24 09:47:00|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1640339230000|2021-12-24 09:47:10|5848.36|5848.36|5847.17|5847.17|5848.36|5848.36|5847.17|5847.17|0
1640339240000|2021-12-24 09:47:20|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|0
1640339260000|2021-12-24 09:47:40|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|0
1640339300000|2021-12-24 09:48:20|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1640339340000|2021-12-24 09:49:00|5846.37|5846.37|5846.37|5846.37|5846.61|5846.61|5846.13|5846.13|0
1640339360000|2021-12-24 09:49:20|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|0
1640339400000|2021-12-24 09:50:00|5847.15|5847.15|5847.15|5847.15|5847.15|5847.15|5847.15|5847.15|0
1640339420000|2021-12-24 09:50:20|5847.39|5847.39|5846.86|5846.86|5847.39|5847.39|5846.62|5846.62|0
1640339430000|2021-12-24 09:50:30|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|0
1640339450000|2021-12-24 09:50:50|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|0
1640339470000|2021-12-24 09:51:10|5846.82|5846.82|5846.82|5846.82|5846.82|5846.82|5846.82|5846.82|0
1640339490000|2021-12-24 09:51:30|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|0
1640339530000|2021-12-24 09:52:10|5846.11|5846.11|5845.34|5845.34|5846.11|5846.11|5845.15|5845.15|0
1640339550000|2021-12-24 09:52:30|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1640339570000|2021-12-24 09:52:50|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|5844.95|0
1640339600000|2021-12-24 09:53:20|5844.66|5844.66|5842.88|5842.88|5844.66|5844.66|5842.88|5842.88|0
1640339610000|2021-12-24 09:53:30|5843.17|5843.17|5843.38|5843.38|5843.38|5843.38|5843.17|5843.17|0
1640339620000|2021-12-24 09:53:40|5842.9|5842.9|5843.11|5843.11|5843.11|5843.11|5842.9|5842.9|0
1640339630000|2021-12-24 09:53:50|5843.61|5843.61|5842.2|5842.2|5843.61|5843.61|5842.2|5842.2|0
1640339650000|2021-12-24 09:54:10|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|0
1640339690000|2021-12-24 09:54:50|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1640339730000|2021-12-24 09:55:30|5841.68|5841.68|5841.96|5841.96|5841.96|5841.96|5841.68|5841.68|0
1640339740000|2021-12-24 09:55:40|5841.75|5841.75|5841.75|5841.75|5841.75|5841.75|5841.75|5841.75|0
1640339750000|2021-12-24 09:55:50|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|0
1640339760000|2021-12-24 09:56:00|5842.44|5842.44|5842.42|5842.42|5842.9|5842.9|5842.42|5842.42|0
1640339770000|2021-12-24 09:56:10|5842.63|5842.63|5843.48|5843.48|5843.48|5843.48|5842.63|5842.63|0
1640339780000|2021-12-24 09:56:20|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|0
1640339790000|2021-12-24 09:56:30|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|0
1640339800000|2021-12-24 09:56:40|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1640339830000|2021-12-24 09:57:10|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|0
1640339840000|2021-12-24 09:57:20|5844.25|5844.25|5844.18|5844.18|5844.46|5844.46|5844.18|5844.18|0
1640339850000|2021-12-24 09:57:30|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|5844.39|0
1640339870000|2021-12-24 09:57:50|5844.68|5844.68|5844.89|5844.89|5844.89|5844.89|5844.68|5844.68|0
1640339890000|2021-12-24 09:58:10|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1640339930000|2021-12-24 09:58:50|5845.21|5845.21|5845.18|5845.18|5845.27|5845.27|5845.18|5845.18|0
1640339940000|2021-12-24 09:59:00|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|0
1640339980000|2021-12-24 09:59:40|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1640340010000|2021-12-24 10:00:10|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|0
1640340020000|2021-12-24 10:00:20|5845.44|5845.44|5845.82|5845.82|5845.82|5845.82|5845.25|5845.25|0
1640340040000|2021-12-24 10:00:40|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1640340050000|2021-12-24 10:00:50|5846.06|5846.06|5846.06|5846.06|5846.06|5846.06|5846.06|5846.06|0
1640340060000|2021-12-24 10:01:00|5845.21|5845.21|5845.21|5845.21|5845.21|5845.21|5845.21|5845.21|0
1640340070000|2021-12-24 10:01:10|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1640340100000|2021-12-24 10:01:40|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|0
1640340150000|2021-12-24 10:02:30|5844.81|5844.81|5845.48|5845.48|5845.48|5845.48|5844.81|5844.81|0
1640340160000|2021-12-24 10:02:40|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|0
1640340170000|2021-12-24 10:02:50|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|0
1640340190000|2021-12-24 10:03:10|5846.05|5846.05|5846.29|5846.29|5846.29|5846.29|5846.05|5846.05|0
1640340240000|2021-12-24 10:04:00|5846.93|5846.93|5847.17|5847.17|5847.17|5847.17|5846.93|5846.93|0
1640340370000|2021-12-24 10:06:10|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1640340380000|2021-12-24 10:06:20|5848.63|5848.63|5848.87|5848.87|5849.11|5849.11|5848.15|5848.15|0
1640340400000|2021-12-24 10:06:40|5850.01|5850.01|5850.3|5850.3|5850.3|5850.3|5850.01|5850.01|0
1640340410000|2021-12-24 10:06:50|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|0
1640340420000|2021-12-24 10:07:00|5849.53|5849.53|5849.53|5849.53|5849.53|5849.53|5849.53|5849.53|0
1640340450000|2021-12-24 10:07:30|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|0
1640340460000|2021-12-24 10:07:40|5849.95|5849.95|5849.95|5849.95|5850.2|5850.2|5849.95|5849.95|0
1640340470000|2021-12-24 10:07:50|5849.67|5849.67|5849.67|5849.67|5849.67|5849.67|5849.67|5849.67|0
1640340520000|2021-12-24 10:08:40|5850.39|5850.39|5850.39|5850.39|5850.39|5850.39|5850.39|5850.39|0
1640340600000|2021-12-24 10:10:00|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|0
1640340610000|2021-12-24 10:10:10|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|0
1640340640000|2021-12-24 10:10:40|5851.53|5851.53|5851.53|5851.53|5851.53|5851.53|5851.53|5851.53|0
1640340650000|2021-12-24 10:10:50|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|0
1640340670000|2021-12-24 10:11:10|5851.07|5851.07|5851.07|5851.07|5851.07|5851.07|5851.07|5851.07|0
1640340710000|2021-12-24 10:11:50|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|0
1640340720000|2021-12-24 10:12:00|5851.07|5851.07|5851.4|5851.4|5851.64|5851.64|5851.07|5851.07|0
1640340740000|2021-12-24 10:12:20|5851.19|5851.19|5851.19|5851.19|5851.19|5851.19|5851.19|5851.19|0
1640340760000|2021-12-24 10:12:40|5850.98|5850.98|5851.17|5851.17|5851.17|5851.17|5850.98|5850.98|0
1640340770000|2021-12-24 10:12:50|5851.22|5851.22|5851.79|5851.79|5851.79|5851.79|5851.22|5851.22|0
1640340800000|2021-12-24 10:13:20|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|0
1640340820000|2021-12-24 10:13:40|5852.71|5852.71|5853.06|5853.06|5853.49|5853.49|5852.71|5852.71|0
1640340830000|2021-12-24 10:13:50|5852.78|5852.78|5852.49|5852.49|5852.78|5852.78|5852.49|5852.49|0
1640340840000|2021-12-24 10:14:00|5852.73|5852.73|5852.73|5852.73|5852.73|5852.73|5852.73|5852.73|0
1640340850000|2021-12-24 10:14:10|5852.84|5852.84|5852.87|5852.87|5852.87|5852.87|5852.84|5852.84|0
1640340860000|2021-12-24 10:14:20|5853.16|5853.16|5853.4|5853.4|5853.4|5853.4|5853.16|5853.16|0
1640340900000|2021-12-24 10:15:00|5853.46|5853.46|5853.46|5853.46|5853.46|5853.46|5853.46|5853.46|0
1640340940000|2021-12-24 10:15:40|5853.67|5853.67|5853.91|5853.91|5853.91|5853.91|5853.67|5853.67|0
1640340970000|2021-12-24 10:16:10|5854.2|5854.2|5854.93|5854.93|5854.93|5854.93|5854.2|5854.2|0
1640340980000|2021-12-24 10:16:20|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1640340990000|2021-12-24 10:16:30|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|0
1640341000000|2021-12-24 10:16:40|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|0
1640341040000|2021-12-24 10:17:20|5855.51|5855.51|5855.51|5855.51|5855.51|5855.51|5855.51|5855.51|0
1640341060000|2021-12-24 10:17:40|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|0
1640341070000|2021-12-24 10:17:50|5856.79|5856.79|5856.22|5856.22|5857.28|5857.28|5856.22|5856.22|0
1640341080000|2021-12-24 10:18:00|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|0
1640341110000|2021-12-24 10:18:30|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|0
1640341130000|2021-12-24 10:18:50|5856.7|5856.7|5856.7|5856.7|5856.7|5856.7|5856.7|5856.7|0
1640341150000|2021-12-24 10:19:10|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|0
1640341180000|2021-12-24 10:19:40|5857.44|5857.44|5857.68|5857.68|5857.68|5857.68|5857.44|5857.44|0
1640341210000|2021-12-24 10:20:10|5857.11|5857.11|5857.32|5857.32|5857.32|5857.32|5856.87|5856.87|0
1640341220000|2021-12-24 10:20:20|5857.54|5857.54|5858.23|5858.23|5858.23|5858.23|5857.54|5857.54|0
1640341230000|2021-12-24 10:20:30|5858.26|5858.26|5858.23|5858.23|5858.26|5858.26|5858.23|5858.23|0
1640341250000|2021-12-24 10:20:50|5858.44|5858.44|5858.65|5858.65|5858.65|5858.65|5858.44|5858.44|0
1640341270000|2021-12-24 10:21:10|5858.87|5858.87|5858.87|5858.87|5858.87|5858.87|5858.87|5858.87|0
1640341280000|2021-12-24 10:21:20|5858.65|5858.65|5858.65|5858.65|5858.65|5858.65|5858.65|5858.65|0
1640341330000|2021-12-24 10:22:10|5858.94|5858.94|5859.22|5859.22|5859.22|5859.22|5858.94|5858.94|0
1640341340000|2021-12-24 10:22:20|5859.51|5859.51|5859.08|5859.08|5859.51|5859.51|5859.08|5859.08|0
1640341370000|2021-12-24 10:22:50|5859.37|5859.37|5859.37|5859.37|5859.37|5859.37|5859.37|5859.37|0
1640341380000|2021-12-24 10:23:00|5859.58|5859.58|5858.89|5858.89|5859.58|5859.58|5858.89|5858.89|0
1640341390000|2021-12-24 10:23:10|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|0
1640341400000|2021-12-24 10:23:20|5859.82|5859.82|5860.24|5860.24|5860.24|5860.24|5859.82|5859.82|0
1640341420000|2021-12-24 10:23:40|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|0
1640341440000|2021-12-24 10:24:00|5860.24|5860.24|5860.44|5860.44|5860.52|5860.52|5860.24|5860.24|0
1640341450000|2021-12-24 10:24:10|5860.65|5860.65|5860.65|5860.65|5860.65|5860.65|5860.65|5860.65|0
1640341460000|2021-12-24 10:24:20|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|0
1640341470000|2021-12-24 10:24:30|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|0
1640341480000|2021-12-24 10:24:40|5861.14|5861.14|5861.35|5861.35|5861.35|5861.35|5861.14|5861.14|0
1640341490000|2021-12-24 10:24:50|5861.47|5861.47|5861.49|5861.49|5861.49|5861.49|5861.47|5861.47|0
1640341510000|2021-12-24 10:25:10|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1640341520000|2021-12-24 10:25:20|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|0
1640341530000|2021-12-24 10:25:30|5861.14|5861.14|5860.92|5860.92|5861.14|5861.14|5860.92|5860.92|0
1640341590000|2021-12-24 10:26:30|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1640341620000|2021-12-24 10:27:00|5861.18|5861.18|5861.18|5861.18|5861.18|5861.18|5861.18|5861.18|0
1640341630000|2021-12-24 10:27:10|5861.47|5861.47|5861.49|5861.49|5861.49|5861.49|5861.47|5861.47|0
1640341640000|2021-12-24 10:27:20|5861.57|5861.57|5861.6|5861.6|5861.65|5861.65|5861.57|5861.57|0
1640341680000|2021-12-24 10:28:00|5860.45|5860.45|5860.69|5860.69|5860.69|5860.69|5860.45|5860.45|0
1640341710000|2021-12-24 10:28:30|5860.55|5860.55|5861.1|5861.1|5861.1|5861.1|5860.55|5860.55|0
1640341750000|2021-12-24 10:29:10|5861.67|5861.67|5861.95|5861.95|5861.95|5861.95|5861.67|5861.67|0
1640341760000|2021-12-24 10:29:20|5862.24|5862.24|5862.96|5862.96|5862.96|5862.96|5862.24|5862.24|0
1640341770000|2021-12-24 10:29:30|5862.67|5862.67|5862.89|5862.89|5862.89|5862.89|5862.67|5862.67|0
1640341790000|2021-12-24 10:29:50|5862.32|5862.32|5861.62|5861.62|5862.32|5862.32|5861.62|5861.62|0
1640341800000|2021-12-24 10:30:00|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|0
1640341810000|2021-12-24 10:30:10|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|5861.7|0
1640341820000|2021-12-24 10:30:20|5861.48|5861.48|5861.48|5861.48|5861.72|5861.72|5861.48|5861.48|0
1640341830000|2021-12-24 10:30:30|5861.27|5861.27|5861.27|5861.27|5861.27|5861.27|5861.27|5861.27|0
1640341860000|2021-12-24 10:31:00|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|0
1640341870000|2021-12-24 10:31:10|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|0
1640341880000|2021-12-24 10:31:20|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1640341890000|2021-12-24 10:31:30|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|0
1640341910000|2021-12-24 10:31:50|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1640341940000|2021-12-24 10:32:20|5860.97|5860.97|5860.97|5860.97|5860.97|5860.97|5860.97|5860.97|0
1640341970000|2021-12-24 10:32:50|5860.94|5860.94|5860.92|5860.92|5860.94|5860.94|5860.92|5860.92|0
1640341990000|2021-12-24 10:33:10|5861.2|5861.2|5860.93|5860.93|5861.22|5861.22|5860.93|5860.93|0
1640342000000|2021-12-24 10:33:20|5861.36|5861.36|5861.64|5861.64|5861.64|5861.64|5861.36|5861.36|0
1640342030000|2021-12-24 10:33:50|5861.88|5861.88|5861.67|5861.67|5862.1|5862.1|5861.67|5861.67|0
1640342040000|2021-12-24 10:34:00|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|0
1640342050000|2021-12-24 10:34:10|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|0
1640342070000|2021-12-24 10:34:30|5860.91|5860.91|5861.39|5861.39|5861.39|5861.39|5860.91|5860.91|0
1640342080000|2021-12-24 10:34:40|5861.67|5861.67|5861.75|5861.75|5861.75|5861.75|5861.67|5861.67|0
1640342090000|2021-12-24 10:34:50|5861.27|5861.27|5861.28|5861.28|5861.28|5861.28|5861.27|5861.27|0
1640342110000|2021-12-24 10:35:10|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1640342150000|2021-12-24 10:35:50|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|5860.19|0
1640342160000|2021-12-24 10:36:00|5860.4|5860.4|5860.4|5860.4|5860.4|5860.4|5860.4|5860.4|0
1640342180000|2021-12-24 10:36:20|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|0
1640342200000|2021-12-24 10:36:40|5860.9|5860.9|5860.9|5860.9|5860.9|5860.9|5860.9|5860.9|0
1640342220000|2021-12-24 10:37:00|5861.11|5861.11|5861.83|5861.83|5861.83|5861.83|5861.11|5861.11|0
1640342240000|2021-12-24 10:37:20|5862.69|5862.69|5862.9|5862.9|5862.9|5862.9|5862.69|5862.69|0
1640342250000|2021-12-24 10:37:30|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|0
1640342260000|2021-12-24 10:37:40|5864.24|5864.24|5864.86|5864.86|5864.86|5864.86|5864.2|5864.2|0
1640342270000|2021-12-24 10:37:50|5864.58|5864.58|5865.39|5865.39|5865.68|5865.68|5864.58|5864.58|0
1640342280000|2021-12-24 10:38:00|5865.68|5865.68|5866.25|5866.25|5866.25|5866.25|5865.68|5865.68|0
1640342290000|2021-12-24 10:38:10|5866.49|5866.49|5868.15|5868.15|5868.15|5868.15|5866.49|5866.49|0
1640342300000|2021-12-24 10:38:20|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1640342310000|2021-12-24 10:38:30|5868.74|5868.74|5869.31|5869.31|5869.31|5869.31|5868.74|5868.74|0
1640342320000|2021-12-24 10:38:40|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|0
1640342340000|2021-12-24 10:39:00|5868.77|5868.77|5868.48|5868.48|5868.77|5868.77|5868.48|5868.48|0
1640342420000|2021-12-24 10:40:20|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|0
1640342430000|2021-12-24 10:40:30|5869.01|5869.01|5869.58|5869.58|5869.58|5869.58|5869.01|5869.01|0
1640342450000|2021-12-24 10:40:50|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|0
1640342460000|2021-12-24 10:41:00|5869.05|5869.05|5869.05|5869.05|5869.05|5869.05|5869.05|5869.05|0
1640342470000|2021-12-24 10:41:10|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|0
1640342480000|2021-12-24 10:41:20|5868.2|5868.2|5868.2|5868.2|5868.2|5868.2|5868.2|5868.2|0
1640342500000|2021-12-24 10:41:40|5867.92|5867.92|5865.27|5865.27|5867.92|5867.92|5865.23|5865.23|0
1640342510000|2021-12-24 10:41:50|5864.41|5864.41|5862.89|5862.89|5864.41|5864.41|5862.89|5862.89|0
1640342520000|2021-12-24 10:42:00|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|0
1640342530000|2021-12-24 10:42:10|5862.89|5862.89|5862.61|5862.61|5862.89|5862.89|5862.61|5862.61|0
1640342560000|2021-12-24 10:42:40|5862.89|5862.89|5862.84|5862.84|5862.89|5862.89|5862.84|5862.84|0
1640342590000|2021-12-24 10:43:10|5862.55|5862.55|5862.27|5862.27|5862.55|5862.55|5862.27|5862.27|0
1640342650000|2021-12-24 10:44:10|5862.55|5862.55|5860.26|5860.26|5862.55|5862.55|5860.26|5860.26|0
1640342660000|2021-12-24 10:44:20|5860.27|5860.27|5860.4|5860.4|5860.4|5860.4|5860.27|5860.27|0
1640342680000|2021-12-24 10:44:40|5860.43|5860.43|5860.91|5860.91|5861.12|5861.12|5860.43|5860.43|0
1640342720000|2021-12-24 10:45:20|5860.88|5860.88|5861.12|5861.12|5861.12|5861.12|5860.88|5860.88|0
1640342740000|2021-12-24 10:45:40|5861.41|5861.41|5861.69|5861.69|5861.69|5861.69|5861.41|5861.41|0
1640342750000|2021-12-24 10:45:50|5862.12|5862.12|5861.72|5861.72|5862.12|5862.12|5861.69|5861.69|0
1640342760000|2021-12-24 10:46:00|5861.93|5861.93|5862.22|5862.22|5862.22|5862.22|5861.93|5861.93|0
1640342770000|2021-12-24 10:46:10|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1640342800000|2021-12-24 10:46:40|5862.22|5862.22|5862.5|5862.5|5862.5|5862.5|5862.22|5862.22|0
1640342810000|2021-12-24 10:46:50|5862.79|5862.79|5862.83|5862.83|5863.07|5863.07|5862.79|5862.79|0
1640342820000|2021-12-24 10:47:00|5862.75|5862.75|5862.72|5862.72|5862.75|5862.75|5862.72|5862.72|0
1640342830000|2021-12-24 10:47:10|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|0
1640342860000|2021-12-24 10:47:40|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|0
1640342900000|2021-12-24 10:48:20|5862.97|5862.97|5862.97|5862.97|5862.97|5862.97|5862.97|5862.97|0
1640342910000|2021-12-24 10:48:30|5863.45|5863.45|5863|5863|5863.9|5863.9|5863|5863|0
1640342920000|2021-12-24 10:48:40|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|0
1640342930000|2021-12-24 10:48:50|5863|5863|5863|5863|5863|5863|5863|5863|0
1640342940000|2021-12-24 10:49:00|5863.28|5863.28|5863|5863|5863.28|5863.28|5863|5863|0
1640342950000|2021-12-24 10:49:10|5863.28|5863.28|5863.24|5863.24|5863.28|5863.28|5862.67|5862.67|0
1640342960000|2021-12-24 10:49:20|5863.18|5863.18|5863.16|5863.16|5863.18|5863.18|5863.16|5863.16|0
1640342980000|2021-12-24 10:49:40|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|5862.58|0
1640343040000|2021-12-24 10:50:40|5862.3|5862.3|5862.3|5862.3|5862.3|5862.3|5862.3|5862.3|0
1640343080000|2021-12-24 10:51:20|5862.16|5862.16|5861.15|5861.15|5862.16|5862.16|5861.15|5861.15|0
1640343140000|2021-12-24 10:52:20|5861.44|5861.44|5861.44|5861.44|5861.44|5861.44|5861.44|5861.44|0
1640343150000|2021-12-24 10:52:30|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|0
1640343170000|2021-12-24 10:52:50|5860.87|5860.87|5860.41|5860.41|5860.87|5860.87|5860.41|5860.41|0
1640343190000|2021-12-24 10:53:10|5859.93|5859.93|5859.65|5859.65|5859.93|5859.93|5859.65|5859.65|0
1640343210000|2021-12-24 10:53:30|5859.6|5859.6|5859.13|5859.13|5859.6|5859.6|5859.13|5859.13|0
1640343220000|2021-12-24 10:53:40|5859.11|5859.11|5859.11|5859.11|5859.11|5859.11|5859.11|5859.11|0
1640343240000|2021-12-24 10:54:00|5859.39|5859.39|5859.63|5859.63|5859.63|5859.63|5859.39|5859.39|0
1640343260000|2021-12-24 10:54:20|5859.67|5859.67|5859.67|5859.67|5859.67|5859.67|5859.67|5859.67|0
1640343280000|2021-12-24 10:54:40|5860.24|5860.24|5859.39|5859.39|5860.24|5860.24|5859.39|5859.39|0
1640343290000|2021-12-24 10:54:50|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1640343340000|2021-12-24 10:55:40|5859.28|5859.28|5857.92|5857.92|5859.28|5859.28|5857.92|5857.92|0
1640343350000|2021-12-24 10:55:50|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|0
1640343410000|2021-12-24 10:56:50|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|0
1640343420000|2021-12-24 10:57:00|5858.01|5858.01|5858|5858|5858.01|5858.01|5858|5858|0
1640343440000|2021-12-24 10:57:20|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|0
1640343480000|2021-12-24 10:58:00|5858|5858|5856.8|5856.8|5858|5858|5856.8|5856.8|0
1640343490000|2021-12-24 10:58:10|5856.59|5856.59|5856.59|5856.59|5856.59|5856.59|5856.59|5856.59|0
1640343510000|2021-12-24 10:58:30|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1640343520000|2021-12-24 10:58:40|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|0
1640343540000|2021-12-24 10:59:00|5854.83|5854.83|5855.12|5855.12|5855.12|5855.12|5854.83|5854.83|0
1640343550000|2021-12-24 10:59:10|5855.09|5855.09|5855.17|5855.17|5855.17|5855.17|5855.03|5855.03|0
1640343570000|2021-12-24 10:59:30|5854.6|5854.6|5853.84|5853.84|5854.6|5854.6|5853.84|5853.84|0
1640343580000|2021-12-24 10:59:40|5852.98|5852.98|5852.95|5852.95|5852.98|5852.98|5852.93|5852.93|0
1640343640000|2021-12-24 11:00:40|5851.65|5851.65|5851.93|5851.93|5852.22|5852.22|5851.65|5851.65|0
1640343650000|2021-12-24 11:00:50|5851.88|5851.88|5851.31|5851.31|5851.88|5851.88|5851.31|5851.31|0
1640343670000|2021-12-24 11:01:10|5851.59|5851.59|5851.68|5851.68|5851.68|5851.68|5851.59|5851.59|0
1640343700000|2021-12-24 11:01:40|5851.4|5851.4|5850.54|5850.54|5851.4|5851.4|5850.54|5850.54|0
1640343720000|2021-12-24 11:02:00|5850.12|5850.12|5849.64|5849.64|5850.12|5850.12|5849.64|5849.64|0
1640343760000|2021-12-24 11:02:40|5849.14|5849.14|5848.9|5848.9|5849.14|5849.14|5848.9|5848.9|0
1640343800000|2021-12-24 11:03:20|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|0
1640343810000|2021-12-24 11:03:30|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|0
1640343860000|2021-12-24 11:04:20|5847.61|5847.61|5847.56|5847.56|5847.61|5847.61|5847.56|5847.56|0
1640343880000|2021-12-24 11:04:40|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1640343900000|2021-12-24 11:05:00|5847.06|5847.06|5846.78|5846.78|5847.06|5847.06|5846.78|5846.78|0
1640343920000|2021-12-24 11:05:20|5846.49|5846.49|5845.53|5845.53|5846.49|5846.49|5845.53|5845.53|0
1640343940000|2021-12-24 11:05:40|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1640343950000|2021-12-24 11:05:50|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|0
1640343990000|2021-12-24 11:06:30|5845.56|5845.56|5846.1|5846.1|5846.1|5846.1|5845.56|5845.56|0
1640344020000|2021-12-24 11:07:00|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5844.95|5844.95|0
1640344040000|2021-12-24 11:07:20|5845.43|5845.43|5845.13|5845.13|5845.43|5845.43|5845.13|5845.13|0
1640344080000|2021-12-24 11:08:00|5845.09|5845.09|5844.15|5844.15|5845.09|5845.09|5844.15|5844.15|0
1640344090000|2021-12-24 11:08:10|5844.07|5844.07|5844.07|5844.07|5844.07|5844.07|5844.07|5844.07|0
1640344120000|2021-12-24 11:08:40|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|5843.86|0
1640344130000|2021-12-24 11:08:50|5843.62|5843.62|5843.77|5843.77|5843.77|5843.77|5843.62|5843.62|0
1640344140000|2021-12-24 11:09:00|5843.76|5843.76|5843.8|5843.8|5843.8|5843.8|5843.76|5843.76|0
1640344200000|2021-12-24 11:10:00|5842.75|5842.75|5841.8|5841.8|5842.75|5842.75|5841.8|5841.8|0
1640344210000|2021-12-24 11:10:10|5842.01|5842.01|5841.4|5841.4|5842.23|5842.23|5841.4|5841.4|0
1640344240000|2021-12-24 11:10:40|5841.68|5841.68|5842.92|5842.92|5842.92|5842.92|5841.68|5841.68|0
1640344250000|2021-12-24 11:10:50|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640344260000|2021-12-24 11:11:00|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1640344280000|2021-12-24 11:11:20|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|0
1640344290000|2021-12-24 11:11:30|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|0
1640344300000|2021-12-24 11:11:40|5843.21|5843.21|5843.45|5843.45|5843.45|5843.45|5843.21|5843.21|0
1640344320000|2021-12-24 11:12:00|5844.14|5844.14|5844.35|5844.35|5844.35|5844.35|5844.14|5844.14|0
1640344340000|2021-12-24 11:12:20|5844.37|5844.37|5844.37|5844.37|5844.37|5844.37|5844.37|5844.37|0
1640344370000|2021-12-24 11:12:50|5844.66|5844.66|5844.94|5844.94|5844.94|5844.94|5844.66|5844.66|0
1640344380000|2021-12-24 11:13:00|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|0
1640344430000|2021-12-24 11:13:50|5844.94|5844.94|5845.85|5845.85|5845.85|5845.85|5844.94|5844.94|0
1640344450000|2021-12-24 11:14:10|5845.28|5845.28|5844.57|5844.57|5845.28|5845.28|5844.57|5844.57|0
1640344460000|2021-12-24 11:14:20|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|0
1640344470000|2021-12-24 11:14:30|5844.88|5844.88|5844.92|5844.92|5844.92|5844.92|5844.88|5844.88|0
1640344490000|2021-12-24 11:14:50|5844.94|5844.94|5844.94|5844.94|5844.97|5844.97|5844.94|5844.94|0
1640344500000|2021-12-24 11:15:00|5844.99|5844.99|5844.99|5844.99|5844.99|5844.99|5844.99|5844.99|0
1640344510000|2021-12-24 11:15:10|5845.27|5845.27|5847.01|5847.01|5847.01|5847.01|5845.27|5845.27|0
1640344530000|2021-12-24 11:15:30|5847.04|5847.04|5847.15|5847.15|5847.15|5847.15|5847.04|5847.04|0
1640344540000|2021-12-24 11:15:40|5848.01|5848.01|5847.51|5847.51|5848.01|5848.01|5847.51|5847.51|0
1640344550000|2021-12-24 11:15:50|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|0
1640344560000|2021-12-24 11:16:00|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1640344580000|2021-12-24 11:16:20|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|0
1640344590000|2021-12-24 11:16:30|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|0
1640344600000|2021-12-24 11:16:40|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|0
1640344610000|2021-12-24 11:16:50|5847.6|5847.6|5847.4|5847.4|5847.6|5847.6|5847.39|5847.39|0
1640344620000|2021-12-24 11:17:00|5847.37|5847.37|5847.32|5847.32|5847.37|5847.37|5847.32|5847.32|0
1640344650000|2021-12-24 11:17:30|5847.03|5847.03|5846.9|5846.9|5847.03|5847.03|5846.61|5846.61|0
1640344660000|2021-12-24 11:17:40|5846.86|5846.86|5847.1|5847.1|5847.1|5847.1|5846.86|5846.86|0
1640344690000|2021-12-24 11:18:10|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|0
1640344770000|2021-12-24 11:19:30|5847.88|5847.88|5846.75|5846.75|5847.88|5847.88|5846.75|5846.75|0
1640344790000|2021-12-24 11:19:50|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|0
1640344830000|2021-12-24 11:20:30|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|0
1640344870000|2021-12-24 11:21:10|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|0
1640344890000|2021-12-24 11:21:30|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|0
1640344900000|2021-12-24 11:21:40|5846.72|5846.72|5846.73|5846.73|5846.75|5846.75|5846.72|5846.72|0
1640344910000|2021-12-24 11:21:50|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1640344940000|2021-12-24 11:22:20|5846.09|5846.09|5846.38|5846.38|5846.38|5846.38|5846.09|5846.09|0
1640344950000|2021-12-24 11:22:30|5846.09|5846.09|5846.38|5846.38|5846.38|5846.38|5846.09|5846.09|0
1640344960000|2021-12-24 11:22:40|5846.66|5846.66|5846.95|5846.95|5846.95|5846.95|5846.09|5846.09|0
1640344970000|2021-12-24 11:22:50|5847.66|5847.66|5848.56|5848.56|5848.56|5848.56|5847.66|5847.66|0
1640344990000|2021-12-24 11:23:10|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|5848.85|0
1640345020000|2021-12-24 11:23:40|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1640345050000|2021-12-24 11:24:10|5849.15|5849.15|5848.99|5848.99|5849.28|5849.28|5848.99|5848.99|0
1640345060000|2021-12-24 11:24:20|5849.42|5849.42|5849.43|5849.43|5849.43|5849.43|5848.99|5848.99|0
1640345070000|2021-12-24 11:24:30|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|0
1640345080000|2021-12-24 11:24:40|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1640345090000|2021-12-24 11:24:50|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|0
1640345100000|2021-12-24 11:25:00|5849.25|5849.25|5849.33|5849.33|5849.33|5849.33|5849.25|5849.25|0
1640345130000|2021-12-24 11:25:30|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|0
1640345140000|2021-12-24 11:25:40|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|5849.35|0
1640345170000|2021-12-24 11:26:10|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|0
1640345180000|2021-12-24 11:26:20|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|5849.08|0
1640345200000|2021-12-24 11:26:40|5848.51|5848.51|5848.8|5848.8|5848.8|5848.8|5848.51|5848.51|0
1640345250000|2021-12-24 11:27:30|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|0
1640345280000|2021-12-24 11:28:00|5848.1|5848.1|5848.34|5848.34|5848.34|5848.34|5848.1|5848.1|0
1640345290000|2021-12-24 11:28:10|5848.77|5848.77|5849.29|5849.29|5849.29|5849.29|5848.77|5848.77|0
1640345300000|2021-12-24 11:28:20|5849.53|5849.53|5849.81|5849.81|5849.81|5849.81|5849.53|5849.53|0
1640345310000|2021-12-24 11:28:30|5850.05|5850.05|5850.33|5850.33|5850.33|5850.33|5850.05|5850.05|0
1640345320000|2021-12-24 11:28:40|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|0
1640345340000|2021-12-24 11:29:00|5850.75|5850.75|5850.81|5850.81|5850.81|5850.81|5850.75|5850.75|0
1640345370000|2021-12-24 11:29:30|5850.76|5850.76|5851.05|5851.05|5851.05|5851.05|5850.76|5850.76|0
1640345390000|2021-12-24 11:29:50|5851.04|5851.04|5851.08|5851.08|5851.08|5851.08|5851.04|5851.04|0
1640345400000|2021-12-24 11:30:00|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1640345410000|2021-12-24 11:30:10|5851.12|5851.12|5851.57|5851.57|5851.57|5851.57|5851.12|5851.12|0
1640345420000|2021-12-24 11:30:20|5852.14|5852.14|5852.72|5852.72|5852.72|5852.72|5852.14|5852.14|0
1640345430000|2021-12-24 11:30:30|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1640345450000|2021-12-24 11:30:50|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|0
1640345500000|2021-12-24 11:31:40|5852.64|5852.64|5852.57|5852.57|5852.64|5852.64|5852.57|5852.57|0
1640345530000|2021-12-24 11:32:10|5852.86|5852.86|5852.62|5852.62|5852.91|5852.91|5852.62|5852.62|0
1640345570000|2021-12-24 11:32:50|5852.14|5852.14|5852.16|5852.16|5852.16|5852.16|5851.92|5851.92|0
1640345580000|2021-12-24 11:33:00|5852.45|5852.45|5853.69|5853.69|5853.69|5853.69|5852.45|5852.45|0
1640345600000|2021-12-24 11:33:20|5853.93|5853.93|5853.69|5853.69|5853.93|5853.93|5853.69|5853.69|0
1640345610000|2021-12-24 11:33:30|5853.97|5853.97|5853.97|5853.97|5853.97|5853.97|5853.97|5853.97|0
1640345620000|2021-12-24 11:33:40|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|0
1640345660000|2021-12-24 11:34:20|5853.4|5853.4|5853.4|5853.4|5853.4|5853.4|5853.4|5853.4|0
1640345680000|2021-12-24 11:34:40|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.07|5853.07|0
1640345690000|2021-12-24 11:34:50|5852.78|5852.78|5852.78|5852.78|5852.78|5852.78|5852.78|5852.78|0
1640345700000|2021-12-24 11:35:00|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|0
1640345710000|2021-12-24 11:35:10|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|0
1640345720000|2021-12-24 11:35:20|5850.95|5850.95|5851.64|5851.64|5851.64|5851.64|5850.95|5850.95|0
1640345730000|2021-12-24 11:35:30|5851.36|5851.36|5851.36|5851.36|5851.36|5851.36|5851.36|5851.36|0
1640345740000|2021-12-24 11:35:40|5851.25|5851.25|5851.25|5851.25|5851.25|5851.25|5851.25|5851.25|0
1640345750000|2021-12-24 11:35:50|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|0
1640345760000|2021-12-24 11:36:00|5851.29|5851.29|5851.29|5851.29|5851.29|5851.29|5851.29|5851.29|0
1640345800000|2021-12-24 11:36:40|5851.58|5851.58|5851.86|5851.86|5851.86|5851.86|5851.58|5851.58|0
1640345820000|2021-12-24 11:37:00|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1640345830000|2021-12-24 11:37:10|5852.09|5852.09|5851.98|5851.98|5852.09|5852.09|5851.98|5851.98|0
1640345840000|2021-12-24 11:37:20|5852.27|5852.27|5852.33|5852.33|5852.33|5852.33|5852.27|5852.27|0
1640345850000|2021-12-24 11:37:30|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1640345860000|2021-12-24 11:37:40|5852.38|5852.38|5852.33|5852.33|5852.38|5852.38|5852.09|5852.09|0
1640345880000|2021-12-24 11:38:00|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|0
1640345890000|2021-12-24 11:38:10|5852.83|5852.83|5853.12|5853.12|5853.12|5853.12|5852.83|5852.83|0
1640345900000|2021-12-24 11:38:20|5853.17|5853.17|5853.28|5853.28|5853.28|5853.28|5853.17|5853.17|0
1640345910000|2021-12-24 11:38:30|5853.49|5853.49|5853.42|5853.42|5853.49|5853.49|5853.42|5853.42|0
1640345970000|2021-12-24 11:39:30|5853.7|5853.7|5853.7|5853.7|5853.99|5853.99|5853.7|5853.7|0
1640345980000|2021-12-24 11:39:40|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|0
1640346000000|2021-12-24 11:40:00|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|0
1640346020000|2021-12-24 11:40:20|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|0
1640346030000|2021-12-24 11:40:30|5853.9|5853.9|5852.55|5852.55|5853.9|5853.9|5852.55|5852.55|0
1640346040000|2021-12-24 11:40:40|5852.83|5852.83|5852.83|5852.83|5852.83|5852.83|5852.83|5852.83|0
1640346050000|2021-12-24 11:40:50|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|5853.04|0
1640346060000|2021-12-24 11:41:00|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|0
1640346090000|2021-12-24 11:41:30|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|0
1640346110000|2021-12-24 11:41:50|5851.45|5851.45|5850.43|5850.43|5851.45|5851.45|5850.43|5850.43|0
1640346120000|2021-12-24 11:42:00|5850.71|5850.71|5850.71|5850.71|5850.71|5850.71|5850.43|5850.43|0
1640346160000|2021-12-24 11:42:40|5850.14|5850.14|5850.14|5850.14|5850.14|5850.14|5850.14|5850.14|0
1640346170000|2021-12-24 11:42:50|5849.86|5849.86|5849.86|5849.86|5849.86|5849.86|5849.86|5849.86|0
1640346200000|2021-12-24 11:43:20|5849.29|5849.29|5847.85|5847.85|5849.29|5849.29|5847.85|5847.85|0
1640346210000|2021-12-24 11:43:30|5847.57|5847.57|5847.57|5847.57|5847.57|5847.57|5847.57|5847.57|0
1640346220000|2021-12-24 11:43:40|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1640346240000|2021-12-24 11:44:00|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1640346250000|2021-12-24 11:44:10|5845.84|5845.84|5845.21|5845.21|5845.84|5845.84|5845.21|5845.21|0
1640346260000|2021-12-24 11:44:20|5845.42|5845.42|5845.18|5845.18|5845.63|5845.63|5845.18|5845.18|0
1640346270000|2021-12-24 11:44:30|5845.09|5845.09|5843.81|5843.81|5845.09|5845.09|5843.81|5843.81|0
1640346300000|2021-12-24 11:45:00|5843.8|5843.8|5843.51|5843.51|5843.8|5843.8|5843.51|5843.51|0
1640346310000|2021-12-24 11:45:10|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|0
1640346320000|2021-12-24 11:45:20|5842.8|5842.8|5842.72|5842.72|5843.07|5843.07|5842.69|5842.69|0
1640346330000|2021-12-24 11:45:30|5842.5|5842.5|5843.53|5843.53|5843.77|5843.77|5842.5|5842.5|0
1640346340000|2021-12-24 11:45:40|5843.05|5843.05|5843.05|5843.05|5843.05|5843.05|5843.05|5843.05|0
1640346360000|2021-12-24 11:46:00|5843.33|5843.33|5843.81|5843.81|5843.81|5843.81|5843.33|5843.33|0
1640346370000|2021-12-24 11:46:10|5843.39|5843.39|5843.2|5843.2|5843.39|5843.39|5843.2|5843.2|0
1640346380000|2021-12-24 11:46:20|5843.77|5843.77|5843.29|5843.29|5843.77|5843.77|5843.29|5843.29|0
1640346390000|2021-12-24 11:46:30|5843.17|5843.17|5842.6|5842.6|5843.17|5843.17|5842.6|5842.6|0
1640346400000|2021-12-24 11:46:40|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|5842.69|0
1640346430000|2021-12-24 11:47:10|5842.9|5842.9|5843.63|5843.63|5843.87|5843.87|5842.9|5842.9|0
1640346440000|2021-12-24 11:47:20|5843.87|5843.87|5844.12|5844.12|5844.12|5844.12|5843.87|5843.87|0
1640346460000|2021-12-24 11:47:40|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1640346470000|2021-12-24 11:47:50|5844.63|5844.63|5844.92|5844.92|5844.92|5844.92|5844.63|5844.63|0
1640346490000|2021-12-24 11:48:10|5844.68|5844.68|5846.3|5846.3|5846.54|5846.54|5844.68|5844.68|0
1640346520000|2021-12-24 11:48:40|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|0
1640346540000|2021-12-24 11:49:00|5846.3|5846.3|5845.32|5845.32|5846.3|5846.3|5845.32|5845.32|0
1640346550000|2021-12-24 11:49:10|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1640346570000|2021-12-24 11:49:30|5845.69|5845.69|5846.59|5846.59|5846.59|5846.59|5845.69|5845.69|0
1640346590000|2021-12-24 11:49:50|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|0
1640346600000|2021-12-24 11:50:00|5846.14|5846.14|5846.43|5846.43|5846.43|5846.43|5846.14|5846.14|0
1640346610000|2021-12-24 11:50:10|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|5846.34|0
1640346620000|2021-12-24 11:50:20|5846.1|5846.1|5845.6|5845.6|5846.1|5846.1|5845.6|5845.6|0
1640346640000|2021-12-24 11:50:40|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|0
1640346660000|2021-12-24 11:51:00|5844.84|5844.84|5844.41|5844.41|5844.84|5844.84|5844.41|5844.41|0
1640346670000|2021-12-24 11:51:10|5844.7|5844.7|5845.15|5845.15|5845.15|5845.15|5844.7|5844.7|0
1640346680000|2021-12-24 11:51:20|5844.91|5844.91|5844.63|5844.63|5844.91|5844.91|5844.63|5844.63|0
1640346690000|2021-12-24 11:51:30|5843.96|5843.96|5843.72|5843.72|5843.96|5843.96|5843.72|5843.72|0
1640346710000|2021-12-24 11:51:50|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|0
1640346720000|2021-12-24 11:52:00|5843.27|5843.27|5844.2|5844.2|5844.2|5844.2|5843.27|5843.27|0
1640346730000|2021-12-24 11:52:10|5843.63|5843.63|5843.39|5843.39|5843.63|5843.63|5843.15|5843.15|0
1640346740000|2021-12-24 11:52:20|5843.67|5843.67|5844.23|5844.23|5844.34|5844.34|5843.67|5843.67|0
1640346750000|2021-12-24 11:52:30|5844.76|5844.76|5844.97|5844.97|5844.97|5844.97|5844.52|5844.52|0
1640346760000|2021-12-24 11:52:40|5845.18|5845.18|5845.18|5845.18|5845.42|5845.42|5845.18|5845.18|0
1640346770000|2021-12-24 11:52:50|5845.42|5845.42|5846.23|5846.23|5846.23|5846.23|5845.42|5845.42|0
1640346800000|2021-12-24 11:53:20|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|0
1640346810000|2021-12-24 11:53:30|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|5845.75|0
1640346850000|2021-12-24 11:54:10|5845.18|5845.18|5844.28|5844.28|5845.18|5845.18|5844.28|5844.28|0
1640346860000|2021-12-24 11:54:20|5843.99|5843.99|5842.92|5842.92|5843.99|5843.99|5842.92|5842.92|0
1640346880000|2021-12-24 11:54:40|5842.68|5842.68|5842.89|5842.89|5842.89|5842.89|5842.68|5842.68|0
1640346890000|2021-12-24 11:54:50|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|0
1640346900000|2021-12-24 11:55:00|5842.71|5842.71|5842.71|5842.71|5842.71|5842.71|5842.71|5842.71|0
1640346910000|2021-12-24 11:55:10|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|5842.47|0
1640346920000|2021-12-24 11:55:20|5842.71|5842.71|5842.79|5842.79|5842.79|5842.79|5842.71|5842.71|0
1640346930000|2021-12-24 11:55:30|5842.55|5842.55|5842.33|5842.33|5842.55|5842.55|5842.33|5842.33|0
1640346950000|2021-12-24 11:55:50|5842.55|5842.55|5842.55|5842.55|5842.55|5842.55|5842.55|5842.55|0
1640346960000|2021-12-24 11:56:00|5842.79|5842.79|5842.79|5842.79|5843.03|5843.03|5842.79|5842.79|0
1640346970000|2021-12-24 11:56:10|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|0
1640346980000|2021-12-24 11:56:20|5842.57|5842.57|5843.23|5843.23|5843.47|5843.47|5842.57|5842.57|0
1640346990000|2021-12-24 11:56:30|5843.47|5843.47|5843.47|5843.47|5843.47|5843.47|5843.47|5843.47|0
1640347000000|2021-12-24 11:56:40|5843.23|5843.23|5844.33|5844.33|5844.57|5844.57|5843.23|5843.23|0
1640347010000|2021-12-24 11:56:50|5844.09|5844.09|5844.33|5844.33|5844.33|5844.33|5844.09|5844.09|0
1640347020000|2021-12-24 11:57:00|5843.76|5843.76|5842.75|5842.75|5843.76|5843.76|5842.75|5842.75|0
1640347030000|2021-12-24 11:57:10|5842.18|5842.18|5842.63|5842.63|5842.63|5842.63|5842.18|5842.18|0
1640347040000|2021-12-24 11:57:20|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|0
1640347050000|2021-12-24 11:57:30|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|5842.14|0
1640347090000|2021-12-24 11:58:10|5841.89|5841.89|5841.89|5841.89|5841.89|5841.89|5841.89|5841.89|0
1640347130000|2021-12-24 11:58:50|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1640347150000|2021-12-24 11:59:10|5841.89|5841.89|5842.38|5842.38|5842.38|5842.38|5841.89|5841.89|0
1640347160000|2021-12-24 11:59:20|5843.01|5843.01|5843.25|5843.25|5843.25|5843.25|5843.01|5843.01|0
1640347170000|2021-12-24 11:59:30|5842.97|5842.97|5841.73|5841.73|5842.97|5842.97|5841.73|5841.73|0
1640347180000|2021-12-24 11:59:40|5841.16|5841.16|5841.19|5841.19|5841.19|5841.19|5841.16|5841.16|0
1640347200000|2021-12-24 12:00:00|5842.4|5842.4|5843.5|5843.5|5843.5|5843.5|5842.4|5842.4|0
1640347210000|2021-12-24 12:00:10|5843.96|5843.96|5843.67|5843.67|5843.96|5843.96|5843.67|5843.67|0
1640347220000|2021-12-24 12:00:20|5843.96|5843.96|5844.43|5844.43|5844.43|5844.43|5843.96|5843.96|0
1640347230000|2021-12-24 12:00:30|5846.6|5846.6|5847.41|5847.41|5847.41|5847.41|5846.6|5846.6|0
1640347240000|2021-12-24 12:00:40|5846.84|5846.84|5846.65|5846.65|5846.84|5846.84|5846.34|5846.34|0
1640347250000|2021-12-24 12:00:50|5846.94|5846.94|5846.97|5846.97|5846.97|5846.97|5846.94|5846.94|0
1640347270000|2021-12-24 12:01:10|5847.18|5847.18|5847.46|5847.46|5847.46|5847.46|5847.18|5847.18|0
1640347280000|2021-12-24 12:01:20|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|0
1640347290000|2021-12-24 12:01:30|5846.4|5846.4|5845.38|5845.38|5846.4|5846.4|5844.97|5844.97|0
1640347300000|2021-12-24 12:01:40|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|0
1640347310000|2021-12-24 12:01:50|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|5844.9|0
1640347320000|2021-12-24 12:02:00|5845.68|5845.68|5845.4|5845.4|5845.68|5845.68|5845.4|5845.4|0
1640347340000|2021-12-24 12:02:20|5845.16|5845.16|5845.4|5845.4|5845.4|5845.4|5845.16|5845.16|0
1640347360000|2021-12-24 12:02:40|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|0
1640347370000|2021-12-24 12:02:50|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|0
1640347390000|2021-12-24 12:03:10|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|0
1640347420000|2021-12-24 12:03:40|5842.69|5842.69|5842.45|5842.45|5842.69|5842.69|5842.45|5842.45|0
1640347430000|2021-12-24 12:03:50|5841.97|5841.97|5841.95|5841.95|5842|5842|5841.95|5841.95|0
1640347440000|2021-12-24 12:04:00|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|0
1640347450000|2021-12-24 12:04:10|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|5840.84|0
1640347480000|2021-12-24 12:04:40|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|0
1640347500000|2021-12-24 12:05:00|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|0
1640347520000|2021-12-24 12:05:20|5840.07|5840.07|5838.36|5838.36|5840.07|5840.07|5838.36|5838.36|0
1640347540000|2021-12-24 12:05:40|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|0
1640347550000|2021-12-24 12:05:50|5837.51|5837.51|5837.22|5837.22|5837.51|5837.51|5837.22|5837.22|0
1640347560000|2021-12-24 12:06:00|5835.1|5835.1|5833.9|5833.9|5835.1|5835.1|5833.9|5833.9|0
1640347590000|2021-12-24 12:06:30|5833.69|5833.69|5833.41|5833.41|5833.69|5833.69|5833.41|5833.41|0
1640347610000|2021-12-24 12:06:50|5832.44|5832.44|5831.66|5831.66|5832.44|5832.44|5831.66|5831.66|0
1640347620000|2021-12-24 12:07:00|5832.14|5832.14|5832.43|5832.43|5832.43|5832.43|5832.14|5832.14|0
1640347640000|2021-12-24 12:07:20|5833|5833|5833.28|5833.28|5833.28|5833.28|5833|5833|0
1640347650000|2021-12-24 12:07:30|5833.71|5833.71|5833.71|5833.71|5833.71|5833.71|5833.71|5833.71|0
1640347670000|2021-12-24 12:07:50|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|5834.28|0
1640347690000|2021-12-24 12:08:10|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1640347720000|2021-12-24 12:08:40|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|0
1640347730000|2021-12-24 12:08:50|5834.71|5834.71|5834.71|5834.71|5834.71|5834.71|5834.71|5834.71|0
1640347740000|2021-12-24 12:09:00|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1640347750000|2021-12-24 12:09:10|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1640347780000|2021-12-24 12:09:40|5835.53|5835.53|5833.12|5833.12|5835.53|5835.53|5833.12|5833.12|0
1640347790000|2021-12-24 12:09:50|5833.41|5833.41|5833.41|5833.41|5833.41|5833.41|5833.41|5833.41|0
1640347810000|2021-12-24 12:10:10|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1640347830000|2021-12-24 12:10:30|5832.55|5832.55|5832.26|5832.26|5832.55|5832.55|5832.26|5832.26|0
1640347840000|2021-12-24 12:10:40|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|0
1640347850000|2021-12-24 12:10:50|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|0
1640347860000|2021-12-24 12:11:00|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|0
1640347870000|2021-12-24 12:11:10|5831.79|5831.79|5831.79|5831.79|5831.79|5831.79|5831.79|5831.79|0
1640347880000|2021-12-24 12:11:20|5831.55|5831.55|5832.55|5832.55|5832.58|5832.58|5831.55|5831.55|0
1640347920000|2021-12-24 12:12:00|5832.79|5832.79|5832.22|5832.22|5832.79|5832.79|5832.22|5832.22|0
1640347930000|2021-12-24 12:12:10|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.22|5832.22|0
1640347940000|2021-12-24 12:12:20|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|0
1640347950000|2021-12-24 12:12:30|5833.72|5833.72|5834.15|5834.15|5834.15|5834.15|5833.72|5833.72|0
1640347960000|2021-12-24 12:12:40|5833.62|5833.62|5833.98|5833.98|5833.98|5833.98|5833.41|5833.41|0
1640347970000|2021-12-24 12:12:50|5833.74|5833.74|5833.53|5833.53|5833.74|5833.74|5833.53|5833.53|0
1640347980000|2021-12-24 12:13:00|5833.77|5833.77|5833.98|5833.98|5833.98|5833.98|5833.77|5833.77|0
1640347990000|2021-12-24 12:13:10|5833.74|5833.74|5833.98|5833.98|5833.98|5833.98|5833.74|5833.74|0
1640348000000|2021-12-24 12:13:20|5834.22|5834.22|5834.22|5834.22|5834.22|5834.22|5834.22|5834.22|0
1640348010000|2021-12-24 12:13:30|5833.94|5833.94|5833.69|5833.69|5833.94|5833.94|5833.69|5833.69|0
1640348020000|2021-12-24 12:13:40|5833.41|5833.41|5833.41|5833.41|5833.41|5833.41|5833.41|5833.41|0
1640348030000|2021-12-24 12:13:50|5833.17|5833.17|5832.74|5832.74|5833.17|5833.17|5832.74|5832.74|0
1640348040000|2021-12-24 12:14:00|5832.7|5832.7|5832.79|5832.79|5832.79|5832.79|5832.7|5832.7|0
1640348050000|2021-12-24 12:14:10|5832.55|5832.55|5832.27|5832.27|5832.55|5832.55|5832.27|5832.27|0
1640348060000|2021-12-24 12:14:20|5832.03|5832.03|5832.03|5832.03|5832.03|5832.03|5832.03|5832.03|0
1640348070000|2021-12-24 12:14:30|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|0
1640348100000|2021-12-24 12:15:00|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|5831.69|0
1640348110000|2021-12-24 12:15:10|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|0
1640348120000|2021-12-24 12:15:20|5830.99|5830.99|5830.99|5830.99|5830.99|5830.99|5830.99|5830.99|0
1640348130000|2021-12-24 12:15:30|5831.02|5831.02|5829.96|5829.96|5831.02|5831.02|5829.96|5829.96|0
1640348150000|2021-12-24 12:15:50|5830|5830|5830|5830|5830|5830|5830|5830|0
1640348170000|2021-12-24 12:16:10|5830.21|5830.21|5830.42|5830.42|5830.42|5830.42|5829.57|5829.57|0
1640348180000|2021-12-24 12:16:20|5830.14|5830.14|5830.14|5830.14|5830.14|5830.14|5830.14|5830.14|0
1640348200000|2021-12-24 12:16:40|5830.35|5830.35|5830.14|5830.14|5830.35|5830.35|5830.14|5830.14|0
1640348220000|2021-12-24 12:17:00|5830.35|5830.35|5831.52|5831.52|5831.84|5831.84|5830.35|5830.35|0
1640348230000|2021-12-24 12:17:10|5831.28|5831.28|5830.33|5830.33|5831.28|5831.28|5830.33|5830.33|0
1640348240000|2021-12-24 12:17:20|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|0
1640348250000|2021-12-24 12:17:30|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|5829.35|0
1640348260000|2021-12-24 12:17:40|5829.11|5829.11|5828.21|5828.21|5829.11|5829.11|5828.21|5828.21|0
1640348270000|2021-12-24 12:17:50|5828.25|5828.25|5828.16|5828.16|5828.25|5828.25|5828.16|5828.16|0
1640348280000|2021-12-24 12:18:00|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|0
1640348310000|2021-12-24 12:18:30|5828.16|5828.16|5827.02|5827.02|5828.16|5828.16|5827.02|5827.02|0
1640348320000|2021-12-24 12:18:40|5826.95|5826.95|5825.86|5825.86|5826.95|5826.95|5825.86|5825.86|0
1640348340000|2021-12-24 12:19:00|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|0
1640348350000|2021-12-24 12:19:10|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|0
1640348370000|2021-12-24 12:19:30|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|0
1640348380000|2021-12-24 12:19:40|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|0
1640348400000|2021-12-24 12:20:00|5827.09|5827.09|5826.41|5826.41|5827.09|5827.09|5826.41|5826.41|0
1640348450000|2021-12-24 12:20:50|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|5826.98|0
1640348460000|2021-12-24 12:21:00|5826.12|5826.12|5825.07|5825.07|5826.12|5826.12|5824.22|5824.22|0
1640348490000|2021-12-24 12:21:30|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640348500000|2021-12-24 12:21:40|5825.62|5825.62|5825.33|5825.33|5825.62|5825.62|5825.33|5825.33|0
1640348510000|2021-12-24 12:21:50|5825.3|5825.3|5824.8|5824.8|5825.3|5825.3|5824.8|5824.8|0
1640348540000|2021-12-24 12:22:20|5824.28|5824.28|5823.85|5823.85|5824.28|5824.28|5823.85|5823.85|0
1640348550000|2021-12-24 12:22:30|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.4|5823.4|0
1640348560000|2021-12-24 12:22:40|5823.35|5823.35|5823.11|5823.11|5823.35|5823.35|5822.87|5822.87|0
1640348570000|2021-12-24 12:22:50|5822.87|5822.87|5822.87|5822.87|5822.87|5822.87|5822.87|5822.87|0
1640348580000|2021-12-24 12:23:00|5822.66|5822.66|5822.63|5822.63|5822.66|5822.66|5822.63|5822.63|0
1640348590000|2021-12-24 12:23:10|5823.11|5823.11|5823.08|5823.08|5823.11|5823.11|5823.08|5823.08|0
1640348600000|2021-12-24 12:23:20|5823.03|5823.03|5822.31|5822.31|5823.03|5823.03|5822.31|5822.31|0
1640348620000|2021-12-24 12:23:40|5822.55|5822.55|5823.12|5823.12|5823.12|5823.12|5822.55|5822.55|0
1640348630000|2021-12-24 12:23:50|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|0
1640348640000|2021-12-24 12:24:00|5824.21|5824.21|5824.93|5824.93|5824.93|5824.93|5824.21|5824.21|0
1640348660000|2021-12-24 12:24:20|5824.45|5824.45|5824.69|5824.69|5824.69|5824.69|5824.45|5824.45|0
1640348670000|2021-12-24 12:24:30|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|0
1640348680000|2021-12-24 12:24:40|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|0
1640348690000|2021-12-24 12:24:50|5824.9|5824.9|5825.11|5825.11|5825.11|5825.11|5824.9|5824.9|0
1640348700000|2021-12-24 12:25:00|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|5824.9|0
1640348710000|2021-12-24 12:25:10|5825.11|5825.11|5825.11|5825.11|5825.4|5825.4|5825.11|5825.11|0
1640348720000|2021-12-24 12:25:20|5825.81|5825.81|5825.88|5825.88|5825.88|5825.88|5825.38|5825.38|0
1640348740000|2021-12-24 12:25:40|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|0
1640348750000|2021-12-24 12:25:50|5826.02|5826.02|5827.81|5827.81|5827.81|5827.81|5826.02|5826.02|0
1640348770000|2021-12-24 12:26:10|5827.82|5827.82|5828.1|5828.1|5828.1|5828.1|5827.82|5827.82|0
1640348780000|2021-12-24 12:26:20|5828.32|5828.32|5828.01|5828.01|5828.32|5828.32|5828.01|5828.01|0
1640348790000|2021-12-24 12:26:30|5828.22|5828.22|5828.01|5828.01|5828.22|5828.22|5828.01|5828.01|0
1640348810000|2021-12-24 12:26:50|5828.46|5828.46|5829.44|5829.44|5829.44|5829.44|5828.46|5828.46|0
1640348820000|2021-12-24 12:27:00|5829.23|5829.23|5829.44|5829.44|5829.44|5829.44|5829.02|5829.02|0
1640348830000|2021-12-24 12:27:10|5829.68|5829.68|5829.9|5829.9|5829.9|5829.9|5829.44|5829.44|0
1640348840000|2021-12-24 12:27:20|5829.94|5829.94|5830.92|5830.92|5830.92|5830.92|5829.94|5829.94|0
1640348850000|2021-12-24 12:27:30|5830.63|5830.63|5830.63|5830.63|5830.63|5830.63|5830.63|5830.63|0
1640348910000|2021-12-24 12:28:30|5830.42|5830.42|5832.2|5832.2|5832.48|5832.48|5830.42|5830.42|0
1640348920000|2021-12-24 12:28:40|5832.92|5832.92|5833.77|5833.77|5833.77|5833.77|5832.92|5832.92|0
1640348930000|2021-12-24 12:28:50|5833.72|5833.72|5833.64|5833.64|5833.72|5833.72|5833.64|5833.64|0
1640348940000|2021-12-24 12:29:00|5832.78|5832.78|5834.33|5834.33|5834.33|5834.33|5832.76|5832.76|0
1640348950000|2021-12-24 12:29:10|5835.05|5835.05|5836.08|5836.08|5836.26|5836.26|5835.05|5835.05|0
1640348960000|2021-12-24 12:29:20|5836.93|5836.93|5839.3|5839.3|5840.44|5840.44|5836.45|5836.45|0
1640348970000|2021-12-24 12:29:30|5838.29|5838.29|5836.37|5836.37|5839.78|5839.78|5836.37|5836.37|0
1640348980000|2021-12-24 12:29:40|5835.98|5835.98|5835.76|5835.76|5835.98|5835.98|5835.7|5835.7|0
1640348990000|2021-12-24 12:29:50|5835.74|5835.74|5835.82|5835.82|5835.82|5835.82|5835.74|5835.74|0
1640765700000|2021-12-29 08:15:00|5896.35|5896.35|5897.08|5897.08|5897.32|5897.32|5896.35|5896.35|0
1640765710000|2021-12-29 08:15:10|5897.32|5897.32|5897.27|5897.27|5897.56|5897.56|5896.7|5896.7|0
1640765720000|2021-12-29 08:15:20|5898.12|5898.12|5896.97|5896.97|5898.33|5898.33|5896.97|5896.97|0
1640765730000|2021-12-29 08:15:30|5896.4|5896.4|5897.27|5897.27|5897.27|5897.27|5896.12|5896.12|0
1640765750000|2021-12-29 08:15:50|5897.02|5897.02|5897.09|5897.09|5897.17|5897.17|5896.6|5896.6|0
1640765760000|2021-12-29 08:16:00|5897.06|5897.06|5898.66|5898.66|5898.66|5898.66|5897.06|5897.06|0
1640765770000|2021-12-29 08:16:10|5898.94|5898.94|5895.18|5895.18|5898.94|5898.94|5895.18|5895.18|0
1640765780000|2021-12-29 08:16:20|5894.75|5894.75|5896.05|5896.05|5896.29|5896.29|5894.75|5894.75|0
1640765800000|2021-12-29 08:16:40|5896.26|5896.26|5898.43|5898.43|5898.43|5898.43|5896.26|5896.26|0
1640765810000|2021-12-29 08:16:50|5898.46|5898.46|5898.24|5898.24|5898.46|5898.46|5898.13|5898.13|0
1640765820000|2021-12-29 08:17:00|5898.72|5898.72|5902.7|5902.7|5902.99|5902.99|5898.72|5898.72|0
1640765830000|2021-12-29 08:17:10|5902.75|5902.75|5902.75|5902.75|5902.75|5902.75|5902.75|5902.75|0
1640765840000|2021-12-29 08:17:20|5902.91|5902.91|5901.31|5901.31|5903.12|5903.12|5901.22|5901.22|0
1640765850000|2021-12-29 08:17:30|5901.52|5901.52|5901.22|5901.22|5902|5902|5901.22|5901.22|0
1640765860000|2021-12-29 08:17:40|5900.76|5900.76|5899.78|5899.78|5900.76|5900.76|5899.78|5899.78|0
1640765870000|2021-12-29 08:17:50|5899.5|5899.5|5899.92|5899.92|5899.92|5899.92|5899.5|5899.5|0
1640765880000|2021-12-29 08:18:00|5900.14|5900.14|5900.25|5900.25|5900.25|5900.25|5900.1|5900.1|0
1640765890000|2021-12-29 08:18:10|5902.31|5902.31|5902.9|5902.9|5902.91|5902.91|5902.31|5902.31|0
1640765900000|2021-12-29 08:18:20|5902.08|5902.08|5901.84|5901.84|5902.08|5902.08|5901.84|5901.84|0
1640765910000|2021-12-29 08:18:30|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|0
1640765920000|2021-12-29 08:18:40|5903.48|5903.48|5903.77|5903.77|5904.44|5904.44|5903.48|5903.48|0
1640765930000|2021-12-29 08:18:50|5903.82|5903.82|5903.65|5903.65|5904.39|5904.39|5903.65|5903.65|0
1640765940000|2021-12-29 08:19:00|5903.37|5903.37|5902.04|5902.04|5903.37|5903.37|5902.04|5902.04|0
1640765950000|2021-12-29 08:19:10|5901.97|5901.97|5900.12|5900.12|5902.18|5902.18|5899.38|5899.38|0
1640765960000|2021-12-29 08:19:20|5899.88|5899.88|5897.42|5897.42|5899.88|5899.88|5897.42|5897.42|0
1640765970000|2021-12-29 08:19:30|5897.47|5897.47|5898.52|5898.52|5898.52|5898.52|5897.47|5897.47|0
1640765980000|2021-12-29 08:19:40|5898.04|5898.04|5897.49|5897.49|5898.04|5898.04|5897.49|5897.49|0
1640765990000|2021-12-29 08:19:50|5897.27|5897.27|5897.63|5897.63|5897.65|5897.65|5896.78|5896.78|0
1640766000000|2021-12-29 08:20:00|5897.35|5897.35|5898.13|5898.13|5899.04|5899.04|5897.35|5897.35|0
1640766010000|2021-12-29 08:20:10|5897.15|5897.15|5896.37|5896.37|5897.15|5897.15|5895.84|5895.84|0
1640766020000|2021-12-29 08:20:20|5897.58|5897.58|5895.51|5895.51|5897.58|5897.58|5895.51|5895.51|0
1640766030000|2021-12-29 08:20:30|5895.72|5895.72|5895.72|5895.72|5896|5896|5895.43|5895.43|0
1640766040000|2021-12-29 08:20:40|5896.2|5896.2|5896.68|5896.68|5896.68|5896.68|5896.2|5896.2|0
1640766050000|2021-12-29 08:20:50|5896.65|5896.65|5895.75|5895.75|5897.14|5897.14|5895.75|5895.75|0
1640766060000|2021-12-29 08:21:00|5895.18|5895.18|5894.95|5894.95|5895.18|5895.18|5894.47|5894.47|0
1640766070000|2021-12-29 08:21:10|5895.37|5895.37|5895.34|5895.34|5895.37|5895.37|5895.34|5895.34|0
1640766080000|2021-12-29 08:21:20|5894.56|5894.56|5895.48|5895.48|5895.51|5895.51|5894.56|5894.56|0
1640766100000|2021-12-29 08:21:40|5895.24|5895.24|5892.34|5892.34|5895.24|5895.24|5891.86|5891.86|0
1640766110000|2021-12-29 08:21:50|5892.91|5892.91|5891.62|5891.62|5893.15|5893.15|5891.62|5891.62|0
1640766120000|2021-12-29 08:22:00|5891.83|5891.83|5892.16|5892.16|5892.16|5892.16|5891.59|5891.59|0
1640766130000|2021-12-29 08:22:10|5891.74|5891.74|5891.17|5891.17|5891.74|5891.74|5891.17|5891.17|0
1640766140000|2021-12-29 08:22:20|5890.88|5890.88|5889.57|5889.57|5890.88|5890.88|5889.57|5889.57|0
1640766150000|2021-12-29 08:22:30|5889.81|5889.81|5889.42|5889.42|5889.81|5889.81|5888.94|5888.94|0
1640766160000|2021-12-29 08:22:40|5890.27|5890.27|5891.17|5891.17|5891.17|5891.17|5890.27|5890.27|0
1640766170000|2021-12-29 08:22:50|5891.26|5891.26|5889.87|5889.87|5892.04|5892.04|5889.87|5889.87|0
1640766180000|2021-12-29 08:23:00|5890.63|5890.63|5889.1|5889.1|5890.63|5890.63|5888.85|5888.85|0
1640766190000|2021-12-29 08:23:10|5889.58|5889.58|5891.15|5891.15|5891.15|5891.15|5889.58|5889.58|0
1640766200000|2021-12-29 08:23:20|5890.67|5890.67|5891.72|5891.72|5892|5892|5890.67|5890.67|0
1640766210000|2021-12-29 08:23:30|5892.29|5892.29|5892.41|5892.41|5892.57|5892.57|5892.12|5892.12|0
1640766220000|2021-12-29 08:23:40|5892.17|5892.17|5891.02|5891.02|5892.17|5892.17|5891.02|5891.02|0
1640766230000|2021-12-29 08:23:50|5891.51|5891.51|5891.51|5891.51|5892.03|5892.03|5891.51|5891.51|0
1640766240000|2021-12-29 08:24:00|5891.27|5891.27|5890.1|5890.1|5891.27|5891.27|5889.5|5889.5|0
1640766250000|2021-12-29 08:24:10|5890.34|5890.34|5890.1|5890.1|5890.34|5890.34|5890.1|5890.1|0
1640766260000|2021-12-29 08:24:20|5891.22|5891.22|5890.74|5890.74|5891.22|5891.22|5890.74|5890.74|0
1640766270000|2021-12-29 08:24:30|5890.45|5890.45|5888.1|5888.1|5890.45|5890.45|5888.1|5888.1|0
1640766280000|2021-12-29 08:24:40|5888.14|5888.14|5886.48|5886.48|5888.14|5888.14|5886.48|5886.48|0
1640766290000|2021-12-29 08:24:50|5886.76|5886.76|5885.28|5885.28|5886.76|5886.76|5885.28|5885.28|0
1640766300000|2021-12-29 08:25:00|5884.75|5884.75|5884.25|5884.25|5884.99|5884.99|5883.7|5883.7|0
1640766310000|2021-12-29 08:25:10|5883.39|5883.39|5885.65|5885.65|5885.65|5885.65|5882.73|5882.73|0
1640766320000|2021-12-29 08:25:20|5886.13|5886.13|5889.16|5889.16|5889.16|5889.16|5885.84|5885.84|0
1640766330000|2021-12-29 08:25:30|5889.45|5889.45|5888.9|5888.9|5889.73|5889.73|5888.9|5888.9|0
1640766340000|2021-12-29 08:25:40|5889.35|5889.35|5888.78|5888.78|5889.35|5889.35|5888.78|5888.78|0
1640766350000|2021-12-29 08:25:50|5888.21|5888.21|5887.09|5887.09|5888.21|5888.21|5886.78|5886.78|0
1640766360000|2021-12-29 08:26:00|5886.85|5886.85|5887.33|5887.33|5887.33|5887.33|5886.85|5886.85|0
1640766370000|2021-12-29 08:26:10|5887.05|5887.05|5886.63|5886.63|5887.18|5887.18|5886.63|5886.63|0
1640766380000|2021-12-29 08:26:20|5886.84|5886.84|5887.29|5887.29|5887.29|5887.29|5886.84|5886.84|0
1640766390000|2021-12-29 08:26:30|5888.01|5888.01|5888.1|5888.1|5888.1|5888.1|5887.25|5887.25|0
1640766400000|2021-12-29 08:26:40|5888.01|5888.01|5890.07|5890.07|5890.07|5890.07|5887.72|5887.72|0
1640766410000|2021-12-29 08:26:50|5890.12|5890.12|5890.65|5890.65|5890.65|5890.65|5890.08|5890.08|0
1640766420000|2021-12-29 08:27:00|5890.23|5890.23|5889.94|5889.94|5890.23|5890.23|5889.94|5889.94|0
1640766430000|2021-12-29 08:27:10|5890.18|5890.18|5889.94|5889.94|5890.18|5890.18|5889.94|5889.94|0
1640766440000|2021-12-29 08:27:20|5890.18|5890.18|5890.62|5890.62|5890.62|5890.62|5890.18|5890.18|0
1640766450000|2021-12-29 08:27:30|5890.38|5890.38|5891.23|5891.23|5891.23|5891.23|5890.38|5890.38|0
1640766460000|2021-12-29 08:27:40|5890.75|5890.75|5890.69|5890.69|5890.75|5890.75|5890.69|5890.69|0
1640766470000|2021-12-29 08:27:50|5890.41|5890.41|5891.67|5891.67|5892.15|5892.15|5890.2|5890.2|0
1640766480000|2021-12-29 08:28:00|5890.75|5890.75|5890.53|5890.53|5890.75|5890.75|5890|5890|0
1640766490000|2021-12-29 08:28:10|5890.29|5890.29|5889.38|5889.38|5890.39|5890.39|5889.38|5889.38|0
1640766500000|2021-12-29 08:28:20|5890.58|5890.58|5889.12|5889.12|5890.58|5890.58|5888.88|5888.88|0
1640766510000|2021-12-29 08:28:30|5889.33|5889.33|5891.15|5891.15|5891.15|5891.15|5889.33|5889.33|0
1640766530000|2021-12-29 08:28:50|5892.88|5892.88|5892.79|5892.79|5892.88|5892.88|5892.79|5892.79|0
1640766540000|2021-12-29 08:29:00|5893.01|5893.01|5894.56|5894.56|5894.56|5894.56|5893.01|5893.01|0
1640766550000|2021-12-29 08:29:10|5894.84|5894.84|5895.06|5895.06|5895.06|5895.06|5894.2|5894.2|0
1640766560000|2021-12-29 08:29:20|5894.58|5894.58|5890.29|5890.29|5894.58|5894.58|5890.29|5890.29|0
1640766580000|2021-12-29 08:29:40|5890.57|5890.57|5891.05|5891.05|5891.05|5891.05|5890.57|5890.57|0
1640766590000|2021-12-29 08:29:50|5890.29|5890.29|5887.91|5887.91|5890.29|5890.29|5887.91|5887.91|0
1640766600000|2021-12-29 08:30:00|5887.66|5887.66|5886.48|5886.48|5887.66|5887.66|5886.48|5886.48|0
1640766610000|2021-12-29 08:30:10|5886.72|5886.72|5885.17|5885.17|5886.72|5886.72|5884.93|5884.93|0
1640766620000|2021-12-29 08:30:20|5884.93|5884.93|5883.03|5883.03|5884.93|5884.93|5883.03|5883.03|0
1640766630000|2021-12-29 08:30:30|5882.79|5882.79|5883.05|5883.05|5883.05|5883.05|5882.56|5882.56|0
1640766640000|2021-12-29 08:30:40|5882.76|5882.76|5882.02|5882.02|5882.76|5882.76|5882.02|5882.02|0
1640766650000|2021-12-29 08:30:50|5882.59|5882.59|5883.07|5883.07|5883.31|5883.31|5882.59|5882.59|0
1640766660000|2021-12-29 08:31:00|5882.83|5882.83|5881.08|5881.08|5883.41|5883.41|5881.08|5881.08|0
1640766670000|2021-12-29 08:31:10|5881.03|5881.03|5879.91|5879.91|5881.03|5881.03|5879.91|5879.91|0
1640766680000|2021-12-29 08:31:20|5879.88|5879.88|5879.33|5879.33|5879.88|5879.88|5879.33|5879.33|0
1640766690000|2021-12-29 08:31:30|5879.57|5879.57|5880.06|5880.06|5880.06|5880.06|5879.57|5879.57|0
1640766700000|2021-12-29 08:31:40|5880.3|5880.3|5880.33|5880.33|5880.33|5880.33|5880.3|5880.3|0
1640766710000|2021-12-29 08:31:50|5880.36|5880.36|5882.63|5882.63|5882.63|5882.63|5880.36|5880.36|0
1640766720000|2021-12-29 08:32:00|5882.87|5882.87|5883.99|5883.99|5884.2|5884.2|5882.87|5882.87|0
1640766730000|2021-12-29 08:32:10|5884.84|5884.84|5884.06|5884.06|5884.84|5884.84|5883.82|5883.82|0
1640766740000|2021-12-29 08:32:20|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|0
1640766750000|2021-12-29 08:32:30|5883.53|5883.53|5884.03|5884.03|5884.03|5884.03|5883.53|5883.53|0
1640766760000|2021-12-29 08:32:40|5883.34|5883.34|5883.55|5883.55|5883.55|5883.55|5883.34|5883.34|0
1640766770000|2021-12-29 08:32:50|5883.6|5883.6|5882.9|5882.9|5883.6|5883.6|5882.9|5882.9|0
1640766780000|2021-12-29 08:33:00|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|0
1640766790000|2021-12-29 08:33:10|5881.43|5881.43|5880.95|5880.95|5881.43|5881.43|5880.95|5880.95|0
1640766800000|2021-12-29 08:33:20|5880.38|5880.38|5880.86|5880.86|5880.86|5880.86|5880.38|5880.38|0
1640766810000|2021-12-29 08:33:30|5882.57|5882.57|5884.3|5884.3|5884.3|5884.3|5882.57|5882.57|0
1640766820000|2021-12-29 08:33:40|5884.21|5884.21|5883.64|5883.64|5884.21|5884.21|5883.36|5883.36|0
1640766830000|2021-12-29 08:33:50|5883.16|5883.16|5882.39|5882.39|5883.16|5883.16|5882.11|5882.11|0
1640766840000|2021-12-29 08:34:00|5882.64|5882.64|5881.38|5881.38|5882.64|5882.64|5881.09|5881.09|0
1640766850000|2021-12-29 08:34:10|5881.09|5881.09|5881.62|5881.62|5882.19|5882.19|5881.09|5881.09|0
1640766860000|2021-12-29 08:34:20|5881.57|5881.57|5881.9|5881.9|5881.9|5881.9|5881.12|5881.12|0
1640766870000|2021-12-29 08:34:30|5881.48|5881.48|5881.24|5881.24|5881.48|5881.48|5881.24|5881.24|0
1640766880000|2021-12-29 08:34:40|5881.48|5881.48|5882.2|5882.2|5882.2|5882.2|5881.48|5881.48|0
1640766890000|2021-12-29 08:34:50|5884.64|5884.64|5886.42|5886.42|5886.9|5886.9|5884.64|5884.64|0
1640766900000|2021-12-29 08:35:00|5887.48|5887.48|5887.6|5887.6|5888|5888|5887|5887|0
1640766910000|2021-12-29 08:35:10|5888.02|5888.02|5888.79|5888.79|5888.79|5888.79|5888.02|5888.02|0
1640766920000|2021-12-29 08:35:20|5889.07|5889.07|5889.53|5889.53|5889.53|5889.53|5889.07|5889.07|0
1640766930000|2021-12-29 08:35:30|5889.29|5889.29|5888.43|5888.43|5889.29|5889.29|5888.43|5888.43|0
1640766940000|2021-12-29 08:35:40|5888.22|5888.22|5889.29|5889.29|5889.29|5889.29|5888.22|5888.22|0
1640766950000|2021-12-29 08:35:50|5890.01|5890.01|5890.58|5890.58|5890.58|5890.58|5890.01|5890.01|0
1640766960000|2021-12-29 08:36:00|5890.66|5890.66|5890.66|5890.66|5891.23|5891.23|5890.66|5890.66|0
1640766980000|2021-12-29 08:36:20|5891.23|5891.23|5892.67|5892.67|5892.67|5892.67|5891.23|5891.23|0
1640766990000|2021-12-29 08:36:30|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1640767000000|2021-12-29 08:36:40|5892.67|5892.67|5893.51|5893.51|5893.51|5893.51|5892.67|5892.67|0
1640767010000|2021-12-29 08:36:50|5893.27|5893.27|5893.42|5893.42|5893.75|5893.75|5893.27|5893.27|0
1640767020000|2021-12-29 08:37:00|5893.66|5893.66|5892.81|5892.81|5893.66|5893.66|5892.81|5892.81|0
1640767030000|2021-12-29 08:37:10|5893.23|5893.23|5893.46|5893.46|5893.46|5893.46|5892.64|5892.64|0
1640767040000|2021-12-29 08:37:20|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|0
1640767050000|2021-12-29 08:37:30|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1640767060000|2021-12-29 08:37:40|5893.21|5893.21|5892.02|5892.02|5893.88|5893.88|5892.02|5892.02|0
1640767070000|2021-12-29 08:37:50|5891.38|5891.38|5889.32|5889.32|5891.38|5891.38|5889.32|5889.32|0
1640767080000|2021-12-29 08:38:00|5889.08|5889.08|5889.32|5889.32|5889.32|5889.32|5887.63|5887.63|0
1640767090000|2021-12-29 08:38:10|5887.91|5887.91|5888.44|5888.44|5888.65|5888.65|5887.91|5887.91|0
1640767100000|2021-12-29 08:38:20|5888.15|5888.15|5886.77|5886.77|5888.15|5888.15|5886.77|5886.77|0
1640767110000|2021-12-29 08:38:30|5886.31|5886.31|5884.53|5884.53|5886.31|5886.31|5884.53|5884.53|0
1640767120000|2021-12-29 08:38:40|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1640767130000|2021-12-29 08:38:50|5883.39|5883.39|5883.18|5883.18|5883.39|5883.39|5883.18|5883.18|0
1640767140000|2021-12-29 08:39:00|5882.7|5882.7|5884.48|5884.48|5884.48|5884.48|5882.7|5882.7|0
1640767150000|2021-12-29 08:39:10|5884.19|5884.19|5884.48|5884.48|5884.48|5884.48|5884.19|5884.19|0
1640767160000|2021-12-29 08:39:20|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|0
1640767170000|2021-12-29 08:39:30|5885.9|5885.9|5885.61|5885.61|5885.9|5885.9|5885.61|5885.61|0
1640767180000|2021-12-29 08:39:40|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|0
1640767190000|2021-12-29 08:39:50|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|0
1640767200000|2021-12-29 08:40:00|5885.19|5885.19|5885.44|5885.44|5885.44|5885.44|5885.16|5885.16|0
1640767220000|2021-12-29 08:40:20|5886.02|5886.02|5886.23|5886.23|5886.23|5886.23|5886.02|5886.02|0
1640767230000|2021-12-29 08:40:30|5886.47|5886.47|5887.46|5887.46|5887.46|5887.46|5886.47|5886.47|0
1640767240000|2021-12-29 08:40:40|5888.43|5888.43|5888.85|5888.85|5888.85|5888.85|5888.43|5888.43|0
1640767250000|2021-12-29 08:40:50|5887.69|5887.69|5887.4|5887.4|5887.69|5887.69|5887.4|5887.4|0
1640767260000|2021-12-29 08:41:00|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1640767270000|2021-12-29 08:41:10|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1640767280000|2021-12-29 08:41:20|5885.73|5885.73|5885.31|5885.31|5885.73|5885.73|5885.31|5885.31|0
1640767290000|2021-12-29 08:41:30|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|5885.55|0
1640767300000|2021-12-29 08:41:40|5886.18|5886.18|5886.64|5886.64|5886.64|5886.64|5886.18|5886.18|0
1640767320000|2021-12-29 08:42:00|5887.06|5887.06|5886.92|5886.92|5887.35|5887.35|5886.92|5886.92|0
1640767330000|2021-12-29 08:42:10|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1640767340000|2021-12-29 08:42:20|5886.42|5886.42|5884.24|5884.24|5886.42|5886.42|5884.24|5884.24|0
1640767350000|2021-12-29 08:42:30|5883.81|5883.81|5883.53|5883.53|5883.81|5883.81|5883.53|5883.53|0
1640767360000|2021-12-29 08:42:40|5883.5|5883.5|5883|5883|5883.5|5883.5|5882.75|5882.75|0
1640767370000|2021-12-29 08:42:50|5883.19|5883.19|5882.66|5882.66|5883.19|5883.19|5882.66|5882.66|0
1640767380000|2021-12-29 08:43:00|5882.7|5882.7|5886.16|5886.16|5886.16|5886.16|5882.7|5882.7|0
1640767400000|2021-12-29 08:43:20|5887.01|5887.01|5886.82|5886.82|5887.01|5887.01|5886.58|5886.58|0
1640767410000|2021-12-29 08:43:30|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|0
1640767420000|2021-12-29 08:43:40|5887.15|5887.15|5888.29|5888.29|5888.29|5888.29|5887.15|5887.15|0
1640767430000|2021-12-29 08:43:50|5887.44|5887.44|5887.22|5887.22|5887.44|5887.44|5887.22|5887.22|0
1640767440000|2021-12-29 08:44:00|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|0
1640767450000|2021-12-29 08:44:10|5886.91|5886.91|5885.39|5885.39|5886.91|5886.91|5885.39|5885.39|0
1640767460000|2021-12-29 08:44:20|5885.35|5885.35|5884.61|5884.61|5885.35|5885.35|5884.61|5884.61|0
1640767470000|2021-12-29 08:44:30|5885.18|5885.18|5885.6|5885.6|5885.6|5885.6|5885.18|5885.18|0
1640767490000|2021-12-29 08:44:50|5886.51|5886.51|5886.89|5886.89|5887.08|5887.08|5886.51|5886.51|0
1640767510000|2021-12-29 08:45:10|5887.77|5887.77|5888.84|5888.84|5888.84|5888.84|5887.77|5887.77|0
1640767520000|2021-12-29 08:45:20|5888.56|5888.56|5888.77|5888.77|5888.84|5888.84|5888.56|5888.56|0
1640767530000|2021-12-29 08:45:30|5889.04|5889.04|5889.28|5889.28|5889.28|5889.28|5889.04|5889.04|0
1640767540000|2021-12-29 08:45:40|5889.06|5889.06|5888.87|5888.87|5889.06|5889.06|5888.85|5888.85|0
1640767550000|2021-12-29 08:45:50|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|0
1640767560000|2021-12-29 08:46:00|5888.16|5888.16|5887.95|5887.95|5888.16|5888.16|5887.95|5887.95|0
1640767570000|2021-12-29 08:46:10|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|0
1640767580000|2021-12-29 08:46:20|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1640767590000|2021-12-29 08:46:30|5887.99|5887.99|5887.3|5887.3|5887.99|5887.99|5886.73|5886.73|0
1640767600000|2021-12-29 08:46:40|5887.06|5887.06|5887.91|5887.91|5887.91|5887.91|5887.06|5887.06|0
1640767610000|2021-12-29 08:46:50|5887.34|5887.34|5887.63|5887.63|5887.63|5887.63|5887.34|5887.34|0
1640767620000|2021-12-29 08:47:00|5888.27|5888.27|5889.73|5889.73|5889.73|5889.73|5888.27|5888.27|0
1640767630000|2021-12-29 08:47:10|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|0
1640767640000|2021-12-29 08:47:20|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|0
1640767650000|2021-12-29 08:47:30|5889.99|5889.99|5889.71|5889.71|5889.99|5889.99|5889.42|5889.42|0
1640767660000|2021-12-29 08:47:40|5889.92|5889.92|5890.42|5890.42|5890.42|5890.42|5889.92|5889.92|0
1640767670000|2021-12-29 08:47:50|5890.21|5890.21|5888.61|5888.61|5890.21|5890.21|5888.61|5888.61|0
1640767680000|2021-12-29 08:48:00|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|0
1640767690000|2021-12-29 08:48:10|5888.69|5888.69|5888.97|5888.97|5888.97|5888.97|5888.69|5888.69|0
1640767700000|2021-12-29 08:48:20|5889.18|5889.18|5889.18|5889.18|5889.18|5889.18|5889.18|5889.18|0
1640767710000|2021-12-29 08:48:30|5889.21|5889.21|5889.12|5889.12|5889.21|5889.21|5889.12|5889.12|0
1640767720000|2021-12-29 08:48:40|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|0
1640767730000|2021-12-29 08:48:50|5891.27|5891.27|5892.91|5892.91|5893.36|5893.36|5891.27|5891.27|0
1640767740000|2021-12-29 08:49:00|5892.67|5892.67|5891.01|5891.01|5892.67|5892.67|5891.01|5891.01|0
1640767750000|2021-12-29 08:49:10|5890.72|5890.72|5890.27|5890.27|5890.72|5890.72|5890.27|5890.27|0
1640767760000|2021-12-29 08:49:20|5890.55|5890.55|5890.31|5890.31|5890.55|5890.55|5890.31|5890.31|0
1640767770000|2021-12-29 08:49:30|5890.1|5890.1|5886.93|5886.93|5890.1|5890.1|5886.93|5886.93|0
1640767780000|2021-12-29 08:49:40|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1640767790000|2021-12-29 08:49:50|5887.86|5887.86|5888.08|5888.08|5888.08|5888.08|5887.86|5887.86|0
1640767800000|2021-12-29 08:50:00|5889|5889|5889|5889|5889|5889|5889|5889|0
1640767810000|2021-12-29 08:50:10|5889.04|5889.04|5890.98|5890.98|5890.98|5890.98|5889.04|5889.04|0
1640767820000|2021-12-29 08:50:20|5890.29|5890.29|5890.74|5890.74|5890.74|5890.74|5890.29|5890.29|0
1640767830000|2021-12-29 08:50:30|5891.88|5891.88|5891.93|5891.93|5891.93|5891.93|5891.88|5891.88|0
1640767840000|2021-12-29 08:50:40|5891.95|5891.95|5892.18|5892.18|5892.18|5892.18|5891.95|5891.95|0
1640767850000|2021-12-29 08:50:50|5892.47|5892.47|5892.98|5892.98|5892.98|5892.98|5892.47|5892.47|0
1640767870000|2021-12-29 08:51:10|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|0
1640767880000|2021-12-29 08:51:20|5893.17|5893.17|5892.96|5892.96|5893.17|5893.17|5892.96|5892.96|0
1640767890000|2021-12-29 08:51:30|5892.72|5892.72|5892.51|5892.51|5892.72|5892.72|5892.51|5892.51|0
1640767900000|2021-12-29 08:51:40|5893.08|5893.08|5893.32|5893.32|5893.32|5893.32|5893.08|5893.08|0
1640767910000|2021-12-29 08:51:50|5893.74|5893.74|5894.03|5894.03|5894.03|5894.03|5893.74|5893.74|0
1640767920000|2021-12-29 08:52:00|5893.46|5893.46|5893.74|5893.74|5893.74|5893.74|5893.22|5893.22|0
1640767930000|2021-12-29 08:52:10|5894.17|5894.17|5894.41|5894.41|5894.41|5894.41|5894.17|5894.17|0
1640767940000|2021-12-29 08:52:20|5894.2|5894.2|5893.74|5893.74|5894.2|5894.2|5893.74|5893.74|0
1640767960000|2021-12-29 08:52:40|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1640767970000|2021-12-29 08:52:50|5892.96|5892.96|5892.72|5892.72|5893.25|5893.25|5892.72|5892.72|0
1640767990000|2021-12-29 08:53:10|5892.15|5892.15|5891.17|5891.17|5892.15|5892.15|5890.96|5890.96|0
1640768000000|2021-12-29 08:53:20|5890.93|5890.93|5888.41|5888.41|5890.93|5890.93|5887.83|5887.83|0
1640768010000|2021-12-29 08:53:30|5888.12|5888.12|5887.83|5887.83|5888.12|5888.12|5887.83|5887.83|0
1640768020000|2021-12-29 08:53:40|5888.12|5888.12|5888.6|5888.6|5888.6|5888.6|5888.12|5888.12|0
1640768030000|2021-12-29 08:53:50|5890.17|5890.17|5889.25|5889.25|5890.46|5890.46|5889.25|5889.25|0
1640768040000|2021-12-29 08:54:00|5889.04|5889.04|5888.8|5888.8|5889.04|5889.04|5888.8|5888.8|0
1640768050000|2021-12-29 08:54:10|5888.58|5888.58|5889.37|5889.37|5889.37|5889.37|5888.58|5888.58|0
1640768060000|2021-12-29 08:54:20|5889.42|5889.42|5889.31|5889.31|5889.42|5889.42|5889.28|5889.28|0
1640768070000|2021-12-29 08:54:30|5888.83|5888.83|5887.05|5887.05|5888.83|5888.83|5887.05|5887.05|0
1640768080000|2021-12-29 08:54:40|5887.04|5887.04|5887.2|5887.2|5887.28|5887.28|5886.98|5886.98|0
1640768090000|2021-12-29 08:54:50|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|0
1640768100000|2021-12-29 08:55:00|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|5888.19|0
1640768110000|2021-12-29 08:55:10|5888.76|5888.76|5889.48|5889.48|5889.48|5889.48|5888.76|5888.76|0
1640768130000|2021-12-29 08:55:30|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|0
1640768160000|2021-12-29 08:56:00|5890.01|5890.01|5890.72|5890.72|5890.72|5890.72|5890.01|5890.01|0
1640768170000|2021-12-29 08:56:10|5890.67|5890.67|5890.67|5890.67|5890.67|5890.67|5890.67|5890.67|0
1640768180000|2021-12-29 08:56:20|5890.39|5890.39|5890.18|5890.18|5890.39|5890.39|5890.18|5890.18|0
1640768190000|2021-12-29 08:56:30|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|0
1640768200000|2021-12-29 08:56:40|5889.79|5889.79|5888.91|5888.91|5889.79|5889.79|5888.91|5888.91|0
1640768210000|2021-12-29 08:56:50|5888.9|5888.9|5888.87|5888.87|5888.9|5888.9|5888.87|5888.87|0
1640768220000|2021-12-29 08:57:00|5889.08|5889.08|5886.03|5886.03|5889.08|5889.08|5886.03|5886.03|0
1640768230000|2021-12-29 08:57:10|5885.09|5885.09|5883.1|5883.1|5885.09|5885.09|5883.1|5883.1|0
1640768250000|2021-12-29 08:57:30|5883.32|5883.32|5883.25|5883.25|5883.32|5883.32|5883.25|5883.25|0
1640768260000|2021-12-29 08:57:40|5882.37|5882.37|5881.04|5881.04|5882.37|5882.37|5881.04|5881.04|0
1640768270000|2021-12-29 08:57:50|5880.75|5880.75|5880.44|5880.44|5880.75|5880.75|5880.44|5880.44|0
1640768280000|2021-12-29 08:58:00|5879.9|5879.9|5879.37|5879.37|5879.9|5879.9|5879.37|5879.37|0
1640768290000|2021-12-29 08:58:10|5879.65|5879.65|5881.03|5881.03|5881.06|5881.06|5879.65|5879.65|0
1640768300000|2021-12-29 08:58:20|5880.79|5880.79|5879.84|5879.84|5880.79|5880.79|5879.34|5879.34|0
1640768310000|2021-12-29 08:58:30|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|0
1640768320000|2021-12-29 08:58:40|5879.85|5879.85|5879.98|5879.98|5879.98|5879.98|5879.85|5879.85|0
1640768330000|2021-12-29 08:58:50|5879.26|5879.26|5879.02|5879.02|5879.26|5879.26|5879|5879|0
1640768340000|2021-12-29 08:59:00|5879.06|5879.06|5881.55|5881.55|5881.81|5881.81|5879.06|5879.06|0
1640768350000|2021-12-29 08:59:10|5881.52|5881.52|5882.22|5882.22|5882.22|5882.22|5881.49|5881.49|0
1640768360000|2021-12-29 08:59:20|5882.24|5882.24|5881.59|5881.59|5882.88|5882.88|5881.59|5881.59|0
1640768370000|2021-12-29 08:59:30|5881.63|5881.63|5881.87|5881.87|5881.87|5881.87|5881.63|5881.63|0
1640768380000|2021-12-29 08:59:40|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|5882.44|0
1640768390000|2021-12-29 08:59:50|5883.01|5883.01|5882.98|5882.98|5883.01|5883.01|5882.98|5882.98|0
1640768400000|2021-12-29 09:00:00|5883.83|5883.83|5883.18|5883.18|5883.83|5883.83|5883.18|5883.18|0
1640768410000|2021-12-29 09:00:10|5882.61|5882.61|5880.88|5880.88|5883.33|5883.33|5880.88|5880.88|0
1640768420000|2021-12-29 09:00:20|5880.59|5880.59|5880.76|5880.76|5881.33|5881.33|5880.59|5880.59|0
1640768430000|2021-12-29 09:00:30|5879.37|5879.37|5878.96|5878.96|5879.37|5879.37|5878.87|5878.87|0
1640768440000|2021-12-29 09:00:40|5878.98|5878.98|5877.05|5877.05|5878.98|5878.98|5877.05|5877.05|0
1640768450000|2021-12-29 09:00:50|5876.57|5876.57|5875.93|5875.93|5876.57|5876.57|5875.72|5875.72|0
1640768460000|2021-12-29 09:01:00|5876.21|5876.21|5876.46|5876.46|5876.5|5876.5|5876.21|5876.21|0
1640768470000|2021-12-29 09:01:10|5876|5876|5876.29|5876.29|5876.29|5876.29|5875.72|5875.72|0
1640768480000|2021-12-29 09:01:20|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|0
1640768490000|2021-12-29 09:01:30|5876.51|5876.51|5876.74|5876.74|5876.74|5876.74|5876.5|5876.5|0
1640768500000|2021-12-29 09:01:40|5876.17|5876.17|5875.33|5875.33|5876.17|5876.17|5875.33|5875.33|0
1640768510000|2021-12-29 09:01:50|5876.59|5876.59|5876.38|5876.38|5876.59|5876.59|5876.38|5876.38|0
1640768540000|2021-12-29 09:02:20|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1640768550000|2021-12-29 09:02:30|5876.43|5876.43|5877.54|5877.54|5877.54|5877.54|5876.43|5876.43|0
1640768560000|2021-12-29 09:02:40|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1640768570000|2021-12-29 09:02:50|5877.84|5877.84|5877.84|5877.84|5877.84|5877.84|5877.84|5877.84|0
1640768580000|2021-12-29 09:03:00|5878.26|5878.26|5878.34|5878.34|5878.34|5878.34|5878.05|5878.05|0
1640768590000|2021-12-29 09:03:10|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1640768600000|2021-12-29 09:03:20|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|0
1640768610000|2021-12-29 09:03:30|5877.81|5877.81|5877.36|5877.36|5877.81|5877.81|5877.36|5877.36|0
1640768620000|2021-12-29 09:03:40|5877.12|5877.12|5875.88|5875.88|5877.12|5877.12|5875.88|5875.88|0
1640768630000|2021-12-29 09:03:50|5875.64|5875.64|5874.98|5874.98|5875.64|5875.64|5874.98|5874.98|0
1640768640000|2021-12-29 09:04:00|5875.26|5875.26|5875.71|5875.71|5875.71|5875.71|5875.26|5875.26|0
1640768650000|2021-12-29 09:04:10|5875.95|5875.95|5875.94|5875.94|5876.24|5876.24|5875.94|5875.94|0
1640768660000|2021-12-29 09:04:20|5875.25|5875.25|5875.01|5875.01|5875.7|5875.7|5875.01|5875.01|0
1640768670000|2021-12-29 09:04:30|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|0
1640768680000|2021-12-29 09:04:40|5874.68|5874.68|5874.44|5874.44|5874.68|5874.68|5874.44|5874.44|0
1640768700000|2021-12-29 09:05:00|5874.23|5874.23|5874.85|5874.85|5874.85|5874.85|5874.23|5874.23|0
1640768710000|2021-12-29 09:05:10|5874.88|5874.88|5874.92|5874.92|5875.17|5875.17|5874.59|5874.59|0
1640768720000|2021-12-29 09:05:20|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|0
1640768730000|2021-12-29 09:05:30|5875|5875|5876.56|5876.56|5877.76|5877.76|5875|5875|0
1640768740000|2021-12-29 09:05:40|5876.59|5876.59|5877.45|5877.45|5877.45|5877.45|5876.59|5876.59|0
1640768750000|2021-12-29 09:05:50|5877.47|5877.47|5878.18|5878.18|5878.18|5878.18|5877.47|5877.47|0
1640768770000|2021-12-29 09:06:10|5877.89|5877.89|5878.18|5878.18|5878.18|5878.18|5877.89|5877.89|0
1640768780000|2021-12-29 09:06:20|5877.93|5877.93|5877.54|5877.54|5877.93|5877.93|5877.44|5877.44|0
1640768790000|2021-12-29 09:06:30|5877.25|5877.25|5875.21|5875.21|5877.25|5877.25|5874.99|5874.99|0
1640768820000|2021-12-29 09:07:00|5875.45|5875.45|5875.21|5875.21|5875.45|5875.45|5875.21|5875.21|0
1640768830000|2021-12-29 09:07:10|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|0
1640768840000|2021-12-29 09:07:20|5876.07|5876.07|5876.35|5876.35|5876.35|5876.35|5876.07|5876.07|0
1640768850000|2021-12-29 09:07:30|5877.07|5877.07|5877.21|5877.21|5877.71|5877.71|5877.07|5877.07|0
1640768880000|2021-12-29 09:08:00|5877.5|5877.5|5876.02|5876.02|5877.71|5877.71|5876.02|5876.02|0
1640768890000|2021-12-29 09:08:10|5875.95|5875.95|5874.65|5874.65|5875.95|5875.95|5874.65|5874.65|0
1640768900000|2021-12-29 09:08:20|5874.54|5874.54|5873.59|5873.59|5874.54|5874.54|5873.59|5873.59|0
1640768910000|2021-12-29 09:08:30|5873.38|5873.38|5873.38|5873.38|5873.38|5873.38|5873.38|5873.38|0
1640768920000|2021-12-29 09:08:40|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.38|5873.38|0
1640768930000|2021-12-29 09:08:50|5873.38|5873.38|5873.45|5873.45|5873.45|5873.45|5873.17|5873.17|0
1640768940000|2021-12-29 09:09:00|5873.74|5873.74|5875.57|5875.57|5875.57|5875.57|5873.71|5873.71|0
1640768950000|2021-12-29 09:09:10|5875.59|5875.59|5874.85|5874.85|5875.59|5875.59|5874.66|5874.66|0
1640768960000|2021-12-29 09:09:20|5875.13|5875.13|5876.32|5876.32|5876.32|5876.32|5875.13|5875.13|0
1640768980000|2021-12-29 09:09:40|5876.04|5876.04|5876.56|5876.56|5876.56|5876.56|5876.04|5876.04|0
1640769000000|2021-12-29 09:10:00|5876.47|5876.47|5875.23|5875.23|5876.47|5876.47|5875.23|5875.23|0
1640769010000|2021-12-29 09:10:10|5874.94|5874.94|5875.27|5875.27|5875.27|5875.27|5874.7|5874.7|0
1640769020000|2021-12-29 09:10:20|5875.56|5875.56|5875.56|5875.56|5875.56|5875.56|5875.56|5875.56|0
1640769030000|2021-12-29 09:10:30|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1640769050000|2021-12-29 09:10:50|5876.23|5876.23|5876.23|5876.23|5876.47|5876.47|5876.23|5876.23|0
1640769060000|2021-12-29 09:11:00|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.18|5876.18|0
1640769070000|2021-12-29 09:11:10|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|0
1640769080000|2021-12-29 09:11:20|5878.13|5878.13|5878.8|5878.8|5879.33|5879.33|5878.13|5878.13|0
1640769090000|2021-12-29 09:11:30|5879.5|5879.5|5879.74|5879.74|5879.74|5879.74|5879.5|5879.5|0
1640769100000|2021-12-29 09:11:40|5879.5|5879.5|5879|5879|5879.5|5879.5|5879|5879|0
1640769110000|2021-12-29 09:11:50|5879.03|5879.03|5878.86|5878.86|5879.03|5879.03|5878.86|5878.86|0
1640769160000|2021-12-29 09:12:40|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1640769170000|2021-12-29 09:12:50|5879.09|5879.09|5878.55|5878.55|5879.09|5879.09|5878.55|5878.55|0
1640769180000|2021-12-29 09:13:00|5878.58|5878.58|5878.55|5878.55|5878.61|5878.61|5878.55|5878.55|0
1640769190000|2021-12-29 09:13:10|5878.63|5878.63|5879.54|5879.54|5879.54|5879.54|5878.61|5878.61|0
1640769210000|2021-12-29 09:13:30|5879.51|5879.51|5879.49|5879.49|5879.51|5879.51|5879.49|5879.49|0
1640769230000|2021-12-29 09:13:50|5879.54|5879.54|5875.06|5875.06|5879.54|5879.54|5875.06|5875.06|0
1640769240000|2021-12-29 09:14:00|5875.03|5875.03|5875.93|5875.93|5875.93|5875.93|5875.03|5875.03|0
1640769250000|2021-12-29 09:14:10|5875.96|5875.96|5875.59|5875.59|5875.96|5875.96|5875.59|5875.59|0
1640769260000|2021-12-29 09:14:20|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|0
1640769270000|2021-12-29 09:14:30|5875.35|5875.35|5874.9|5874.9|5875.59|5875.59|5874.9|5874.9|0
1640769280000|2021-12-29 09:14:40|5874.04|5874.04|5875.18|5875.18|5875.18|5875.18|5873.76|5873.76|0
1640769290000|2021-12-29 09:14:50|5874.94|5874.94|5874.97|5874.97|5874.97|5874.97|5874.94|5874.94|0
1640769300000|2021-12-29 09:15:00|5874.55|5874.55|5873.81|5873.81|5874.55|5874.55|5873.81|5873.81|0
1640769310000|2021-12-29 09:15:10|5873.78|5873.78|5873.75|5873.75|5873.78|5873.78|5873.47|5873.47|0
1640769320000|2021-12-29 09:15:20|5874.23|5874.23|5874.29|5874.29|5874.29|5874.29|5874.23|5874.23|0
1640769330000|2021-12-29 09:15:30|5873.81|5873.81|5873.53|5873.53|5873.81|5873.81|5873.53|5873.53|0
1640769350000|2021-12-29 09:15:50|5873.31|5873.31|5872.62|5872.62|5873.31|5873.31|5872.38|5872.38|0
1640769360000|2021-12-29 09:16:00|5872.68|5872.68|5872.7|5872.7|5872.7|5872.7|5872.68|5872.68|0
1640769370000|2021-12-29 09:16:10|5872.68|5872.68|5872.65|5872.65|5872.68|5872.68|5872.65|5872.65|0
1640769390000|2021-12-29 09:16:30|5872.89|5872.89|5872.65|5872.65|5873.1|5873.1|5872.65|5872.65|0
1640769400000|2021-12-29 09:16:40|5872.41|5872.41|5872.04|5872.04|5872.41|5872.41|5871.98|5871.98|0
1640769410000|2021-12-29 09:16:50|5872.33|5872.33|5872.33|5872.33|5872.33|5872.33|5872.33|5872.33|0
1640769430000|2021-12-29 09:17:10|5872.09|5872.09|5871.35|5871.35|5872.09|5872.09|5871.35|5871.35|0
1640769440000|2021-12-29 09:17:20|5871.11|5871.11|5871.11|5871.11|5871.11|5871.11|5870.82|5870.82|0
1640769450000|2021-12-29 09:17:30|5870.63|5870.63|5870.92|5870.92|5870.92|5870.92|5870.63|5870.63|0
1640769460000|2021-12-29 09:17:40|5871.21|5871.21|5870.97|5870.97|5871.21|5871.21|5870.97|5870.97|0
1640769470000|2021-12-29 09:17:50|5871.21|5871.21|5870.24|5870.24|5871.21|5871.21|5870.09|5870.09|0
1640769480000|2021-12-29 09:18:00|5869.95|5869.95|5869.98|5869.98|5870.01|5870.01|5869.95|5869.95|0
1640769490000|2021-12-29 09:18:10|5870.03|5870.03|5870.45|5870.45|5870.45|5870.45|5870.03|5870.03|0
1640769500000|2021-12-29 09:18:20|5870.93|5870.93|5870.93|5870.93|5871.39|5871.39|5870.93|5870.93|0
1640769510000|2021-12-29 09:18:30|5870.08|5870.08|5871.5|5871.5|5871.5|5871.5|5870.08|5870.08|0
1640769520000|2021-12-29 09:18:40|5871.74|5871.74|5871.45|5871.45|5871.74|5871.74|5871.45|5871.45|0
1640769530000|2021-12-29 09:18:50|5870.88|5870.88|5872.43|5872.43|5872.43|5872.43|5870.59|5870.59|0
1640769540000|2021-12-29 09:19:00|5872.14|5872.14|5871.9|5871.9|5872.14|5872.14|5871.9|5871.9|0
1640769560000|2021-12-29 09:19:20|5871.62|5871.62|5870.14|5870.14|5871.62|5871.62|5870.14|5870.14|0
1640769570000|2021-12-29 09:19:30|5869.71|5869.71|5869.84|5869.84|5870.14|5870.14|5869.6|5869.6|0
1640769580000|2021-12-29 09:19:40|5869.21|5869.21|5869.63|5869.63|5869.63|5869.63|5869.21|5869.21|0
1640769590000|2021-12-29 09:19:50|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1640769600000|2021-12-29 09:20:00|5869.94|5869.94|5867.55|5867.55|5869.94|5869.94|5867.55|5867.55|0
1640769610000|2021-12-29 09:20:10|5867.26|5867.26|5866.69|5866.69|5867.26|5867.26|5866.69|5866.69|0
1640769630000|2021-12-29 09:20:30|5866.48|5866.48|5866.88|5866.88|5867.15|5867.15|5866.48|5866.48|0
1640769640000|2021-12-29 09:20:40|5866.64|5866.64|5864.71|5864.71|5866.64|5866.64|5864.71|5864.71|0
1640769650000|2021-12-29 09:20:50|5863.94|5863.94|5864.16|5864.16|5864.18|5864.18|5863.9|5863.9|0
1640769660000|2021-12-29 09:21:00|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|5863.95|0
1640769670000|2021-12-29 09:21:10|5863.92|5863.92|5864.86|5864.86|5864.86|5864.86|5863.92|5863.92|0
1640769680000|2021-12-29 09:21:20|5865.49|5865.49|5865.49|5865.49|5865.49|5865.49|5865.49|5865.49|0
1640769690000|2021-12-29 09:21:30|5865.52|5865.52|5864.4|5864.4|5865.52|5865.52|5864.4|5864.4|0
1640769700000|2021-12-29 09:21:40|5864.43|5864.43|5864.43|5864.43|5864.43|5864.43|5864.43|5864.43|0
1640769710000|2021-12-29 09:21:50|5864.64|5864.64|5866.67|5866.67|5866.67|5866.67|5864.64|5864.64|0
1640769720000|2021-12-29 09:22:00|5867.31|5867.31|5868.17|5868.17|5868.17|5868.17|5867.31|5867.31|0
1640769730000|2021-12-29 09:22:10|5868.19|5868.19|5868.86|5868.86|5868.86|5868.86|5868.17|5868.17|0
1640769740000|2021-12-29 09:22:20|5868.62|5868.62|5868.34|5868.34|5868.62|5868.62|5868.34|5868.34|0
1640769750000|2021-12-29 09:22:30|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|0
1640769760000|2021-12-29 09:22:40|5869.48|5869.48|5869.7|5869.7|5869.95|5869.95|5868.91|5868.91|0
1640769780000|2021-12-29 09:23:00|5869.42|5869.42|5869.7|5869.7|5869.7|5869.7|5869.42|5869.42|0
1640769810000|2021-12-29 09:23:30|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1640769830000|2021-12-29 09:23:50|5870.2|5870.2|5871.14|5871.14|5871.14|5871.14|5870.2|5870.2|0
1640769840000|2021-12-29 09:24:00|5870.9|5870.9|5870.68|5870.68|5870.9|5870.9|5870.68|5870.68|0
1640769850000|2021-12-29 09:24:10|5870.97|5870.97|5870.97|5870.97|5871.18|5871.18|5870.97|5870.97|0
1640769860000|2021-12-29 09:24:20|5870.68|5870.68|5869.73|5869.73|5870.68|5870.68|5869.73|5869.73|0
1640769870000|2021-12-29 09:24:30|5870.02|5870.02|5868.54|5868.54|5870.02|5870.02|5868.54|5868.54|0
1640769890000|2021-12-29 09:24:50|5868.83|5868.83|5868.83|5868.83|5868.83|5868.83|5868.83|5868.83|0
1640769900000|2021-12-29 09:25:00|5869.11|5869.11|5869.32|5869.32|5869.32|5869.32|5868.83|5868.83|0
1640769910000|2021-12-29 09:25:10|5868.35|5868.35|5868.17|5868.17|5868.35|5868.35|5868.13|5868.13|0
1640769930000|2021-12-29 09:25:30|5867.36|5867.36|5867.67|5867.67|5867.67|5867.67|5867.36|5867.36|0
1640769940000|2021-12-29 09:25:40|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|0
1640769950000|2021-12-29 09:25:50|5868.24|5868.24|5869.16|5869.16|5869.16|5869.16|5868.24|5868.24|0
1640769970000|2021-12-29 09:26:10|5870.01|5870.01|5872.84|5872.84|5872.84|5872.84|5870.01|5870.01|0
1640769980000|2021-12-29 09:26:20|5872.89|5872.89|5873.11|5873.11|5873.14|5873.14|5872.89|5872.89|0
1640769990000|2021-12-29 09:26:30|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1640770000000|2021-12-29 09:26:40|5872.91|5872.91|5871.58|5871.58|5872.91|5872.91|5871.58|5871.58|0
1640770010000|2021-12-29 09:26:50|5871.3|5871.3|5871.54|5871.54|5871.54|5871.54|5871.3|5871.3|0
1640770030000|2021-12-29 09:27:10|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|0
1640770040000|2021-12-29 09:27:20|5872.11|5872.11|5872.56|5872.56|5872.56|5872.56|5872.11|5872.11|0
1640770050000|2021-12-29 09:27:30|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|5872.85|0
1640770060000|2021-12-29 09:27:40|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|0
1640770070000|2021-12-29 09:27:50|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|0
1640770080000|2021-12-29 09:28:00|5872.03|5872.03|5872.05|5872.05|5872.27|5872.27|5872.03|5872.03|0
1640770090000|2021-12-29 09:28:10|5871.33|5871.33|5870.91|5870.91|5871.33|5871.33|5870.91|5870.91|0
1640770100000|2021-12-29 09:28:20|5870.7|5870.7|5870.48|5870.48|5870.7|5870.7|5870.48|5870.48|0
1640770140000|2021-12-29 09:29:00|5870.24|5870.24|5870.77|5870.77|5870.77|5870.77|5870.24|5870.24|0
1640770150000|2021-12-29 09:29:10|5870.71|5870.71|5872.92|5872.92|5872.92|5872.92|5870.71|5870.71|0
1640770160000|2021-12-29 09:29:20|5872.71|5872.71|5871.16|5871.16|5872.71|5872.71|5871.16|5871.16|0
1640770170000|2021-12-29 09:29:30|5871.45|5871.45|5871.16|5871.16|5871.45|5871.45|5871.16|5871.16|0
1640770180000|2021-12-29 09:29:40|5871.45|5871.45|5871.87|5871.87|5871.87|5871.87|5871.45|5871.45|0
1640770190000|2021-12-29 09:29:50|5871.88|5871.88|5871.74|5871.74|5871.88|5871.88|5871.74|5871.74|0
1640770200000|2021-12-29 09:30:00|5872.23|5872.23|5870.75|5870.75|5872.23|5872.23|5870.75|5870.75|0
1640770210000|2021-12-29 09:30:10|5870.51|5870.51|5869.98|5869.98|5870.51|5870.51|5869.98|5869.98|0
1640770230000|2021-12-29 09:30:30|5870.46|5870.46|5870.25|5870.25|5870.46|5870.46|5870.25|5870.25|0
1640770250000|2021-12-29 09:30:50|5871.13|5871.13|5871.41|5871.41|5871.41|5871.41|5871.13|5871.13|0
1640770260000|2021-12-29 09:31:00|5871.2|5871.2|5870.27|5870.27|5871.2|5871.2|5870.27|5870.27|0
1640770270000|2021-12-29 09:31:10|5870.48|5870.48|5870.51|5870.51|5870.72|5870.72|5870.48|5870.48|0
1640770280000|2021-12-29 09:31:20|5870.79|5870.79|5871.08|5871.08|5871.08|5871.08|5870.79|5870.79|0
1640770290000|2021-12-29 09:31:30|5871.29|5871.29|5871.32|5871.32|5871.77|5871.77|5871.08|5871.08|0
1640770300000|2021-12-29 09:31:40|5872.47|5872.47|5873.2|5873.2|5873.2|5873.2|5872.47|5872.47|0
1640770310000|2021-12-29 09:31:50|5873.26|5873.26|5873.67|5873.67|5873.7|5873.7|5873.26|5873.26|0
1640770320000|2021-12-29 09:32:00|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|0
1640770330000|2021-12-29 09:32:10|5873.46|5873.46|5873.67|5873.67|5873.67|5873.67|5873.46|5873.46|0
1640770340000|2021-12-29 09:32:20|5873.7|5873.7|5873.73|5873.73|5873.73|5873.73|5873.67|5873.67|0
1640770350000|2021-12-29 09:32:30|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|0
1640770360000|2021-12-29 09:32:40|5874.23|5874.23|5874.27|5874.27|5874.55|5874.55|5874.23|5874.23|0
1640770370000|2021-12-29 09:32:50|5874.28|5874.28|5874.47|5874.47|5874.69|5874.69|5874.28|5874.28|0
1640770380000|2021-12-29 09:33:00|5874.23|5874.23|5872.44|5872.44|5874.23|5874.23|5872.44|5872.44|0
1640770390000|2021-12-29 09:33:10|5872.2|5872.2|5872.44|5872.44|5872.44|5872.44|5872.2|5872.2|0
1640770400000|2021-12-29 09:33:20|5872.2|5872.2|5871.48|5871.48|5872.2|5872.2|5871.48|5871.48|0
1640770410000|2021-12-29 09:33:30|5871.06|5871.06|5871|5871|5871.06|5871.06|5870.82|5870.82|0
1640770420000|2021-12-29 09:33:40|5870.43|5870.43|5868.59|5868.59|5870.43|5870.43|5868.59|5868.59|0
1640770430000|2021-12-29 09:33:50|5867.04|5867.04|5866.22|5866.22|5867.04|5867.04|5866.22|5866.22|0
1640770440000|2021-12-29 09:34:00|5865.79|5865.79|5866.49|5866.49|5866.49|5866.49|5865.55|5865.55|0
1640770470000|2021-12-29 09:34:30|5866.7|5866.7|5867.27|5867.27|5867.27|5867.27|5866.7|5866.7|0
1640770480000|2021-12-29 09:34:40|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|0
1640770510000|2021-12-29 09:35:10|5866.77|5866.77|5866.74|5866.74|5867.23|5867.23|5866.74|5866.74|0
1640770520000|2021-12-29 09:35:20|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|0
1640770530000|2021-12-29 09:35:30|5866.29|5866.29|5866.53|5866.53|5866.53|5866.53|5866.29|5866.29|0
1640770540000|2021-12-29 09:35:40|5866.82|5866.82|5865.58|5865.58|5866.82|5866.82|5865.58|5865.58|0
1640770570000|2021-12-29 09:36:10|5866.25|5866.25|5866.99|5866.99|5866.99|5866.99|5866.25|5866.25|0
1640770580000|2021-12-29 09:36:20|5867.2|5867.2|5867.2|5867.2|5867.2|5867.2|5867.2|5867.2|0
1640770590000|2021-12-29 09:36:30|5866.99|5866.99|5867.23|5867.23|5867.47|5867.47|5866.99|5866.99|0
1640770620000|2021-12-29 09:37:00|5866.94|5866.94|5865.27|5865.27|5866.94|5866.94|5865.27|5865.27|0
1640770640000|2021-12-29 09:37:20|5866.53|5866.53|5866.82|5866.82|5866.82|5866.82|5866.53|5866.53|0
1640770650000|2021-12-29 09:37:30|5867.56|5867.56|5868.05|5868.05|5868.05|5868.05|5867.56|5867.56|0
1640770660000|2021-12-29 09:37:40|5867.81|5867.81|5866.62|5866.62|5867.81|5867.81|5866.17|5866.17|0
1640770670000|2021-12-29 09:37:50|5866.34|5866.34|5862.12|5862.12|5866.34|5866.34|5862.12|5862.12|0
1640770690000|2021-12-29 09:38:10|5862.14|5862.14|5862.85|5862.85|5862.85|5862.85|5862.14|5862.14|0
1640770700000|2021-12-29 09:38:20|5863.1|5863.1|5863.1|5863.1|5863.62|5863.62|5863.1|5863.1|0
1640770710000|2021-12-29 09:38:30|5863.31|5863.31|5863.76|5863.76|5863.76|5863.76|5863.31|5863.31|0
1640770720000|2021-12-29 09:38:40|5863.02|5863.02|5862.78|5862.78|5863.31|5863.31|5862.78|5862.78|0
1640770740000|2021-12-29 09:39:00|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|0
1640770760000|2021-12-29 09:39:20|5863.23|5863.23|5863.81|5863.81|5863.81|5863.81|5863.23|5863.23|0
1640770770000|2021-12-29 09:39:30|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|5864.02|0
1640770780000|2021-12-29 09:39:40|5864.29|5864.29|5863.95|5863.95|5864.29|5864.29|5863.95|5863.95|0
1640770790000|2021-12-29 09:39:50|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|5863.91|0
1640770800000|2021-12-29 09:40:00|5864.13|5864.13|5864.91|5864.91|5864.91|5864.91|5864.13|5864.13|0
1640770810000|2021-12-29 09:40:10|5865.12|5865.12|5866.01|5866.01|5866.01|5866.01|5865.12|5865.12|0
1640770820000|2021-12-29 09:40:20|5866.29|5866.29|5866.01|5866.01|5866.29|5866.29|5866.01|5866.01|0
1640770840000|2021-12-29 09:40:40|5867.07|5867.07|5869.45|5869.45|5869.45|5869.45|5867.07|5867.07|0
1640770850000|2021-12-29 09:40:50|5869.21|5869.21|5868.54|5868.54|5869.21|5869.21|5868.54|5868.54|0
1640770860000|2021-12-29 09:41:00|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|0
1640770870000|2021-12-29 09:41:10|5868.59|5868.59|5868.61|5868.61|5868.61|5868.61|5868.59|5868.59|0
1640770900000|2021-12-29 09:41:40|5868.59|5868.59|5868.59|5868.59|5868.59|5868.59|5868.59|5868.59|0
1640770910000|2021-12-29 09:41:50|5868.56|5868.56|5869.06|5869.06|5869.06|5869.06|5868.56|5868.56|0
1640770930000|2021-12-29 09:42:10|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|0
1640770960000|2021-12-29 09:42:40|5867.63|5867.63|5865.84|5865.84|5867.63|5867.63|5865.84|5865.84|0
1640770970000|2021-12-29 09:42:50|5865.27|5865.27|5864.98|5864.98|5865.27|5865.27|5864.98|5864.98|0
1640770980000|2021-12-29 09:43:00|5863.92|5863.92|5863.92|5863.92|5863.92|5863.92|5863.92|5863.92|0
1640770990000|2021-12-29 09:43:10|5862.96|5862.96|5862.69|5862.69|5862.96|5862.96|5862.69|5862.69|0
1640771000000|2021-12-29 09:43:20|5862.48|5862.48|5861.07|5861.07|5862.48|5862.48|5861.07|5861.07|0
1640771010000|2021-12-29 09:43:30|5861.04|5861.04|5861.45|5861.45|5861.45|5861.45|5861.02|5861.02|0
1640771020000|2021-12-29 09:43:40|5861.96|5861.96|5861.96|5861.96|5861.96|5861.96|5861.96|5861.96|0
1640771030000|2021-12-29 09:43:50|5861.93|5861.93|5862.35|5862.35|5862.35|5862.35|5861.93|5861.93|0
1640771040000|2021-12-29 09:44:00|5862.57|5862.57|5862.35|5862.35|5862.57|5862.57|5862.35|5862.35|0
1640771060000|2021-12-29 09:44:20|5862.14|5862.14|5861.93|5861.93|5862.14|5862.14|5861.93|5861.93|0
1640771070000|2021-12-29 09:44:30|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|0
1640771090000|2021-12-29 09:44:50|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|0
1640771110000|2021-12-29 09:45:10|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.55|5860.55|0
1640771120000|2021-12-29 09:45:20|5860.29|5860.29|5860.03|5860.03|5860.29|5860.29|5860.03|5860.03|0
1640771130000|2021-12-29 09:45:30|5860.07|5860.07|5859.97|5859.97|5860.07|5860.07|5859.97|5859.97|0
1640771160000|2021-12-29 09:46:00|5860.88|5860.88|5860.63|5860.63|5860.88|5860.88|5860.63|5860.63|0
1640771170000|2021-12-29 09:46:10|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|0
1640771180000|2021-12-29 09:46:20|5860.17|5860.17|5859.93|5859.93|5860.17|5860.17|5859.93|5859.93|0
1640771200000|2021-12-29 09:46:40|5860.21|5860.21|5860.03|5860.03|5860.31|5860.31|5860.03|5860.03|0
1640771220000|2021-12-29 09:47:00|5859.81|5859.81|5857.76|5857.76|5859.81|5859.81|5857.76|5857.76|0
1640771230000|2021-12-29 09:47:10|5857.52|5857.52|5859.12|5859.12|5859.12|5859.12|5857.52|5857.52|0
1640771250000|2021-12-29 09:47:30|5859.33|5859.33|5860.08|5860.08|5860.08|5860.08|5859.33|5859.33|0
1640771270000|2021-12-29 09:47:50|5860.29|5860.29|5860.39|5860.39|5860.39|5860.39|5860.29|5860.29|0
1640771280000|2021-12-29 09:48:00|5860.15|5860.15|5860.39|5860.39|5860.39|5860.39|5860.15|5860.15|0
1640771300000|2021-12-29 09:48:20|5860.15|5860.15|5860.39|5860.39|5860.39|5860.39|5860.15|5860.15|0
1640771310000|2021-12-29 09:48:30|5860.87|5860.87|5859.94|5859.94|5860.87|5860.87|5859.94|5859.94|0
1640771330000|2021-12-29 09:48:50|5859.7|5859.7|5861.08|5861.08|5861.08|5861.08|5859.7|5859.7|0
1640771340000|2021-12-29 09:49:00|5861.15|5861.15|5861.19|5861.19|5861.19|5861.19|5861.15|5861.15|0
1640771350000|2021-12-29 09:49:10|5860.97|5860.97|5858.87|5858.87|5860.97|5860.97|5858.87|5858.87|0
1640771360000|2021-12-29 09:49:20|5858.9|5858.9|5858.9|5858.9|5858.9|5858.9|5858.9|5858.9|0
1640771370000|2021-12-29 09:49:30|5859.14|5859.14|5859.14|5859.14|5859.14|5859.14|5859.14|5859.14|0
1640771380000|2021-12-29 09:49:40|5859.38|5859.38|5859.38|5859.38|5859.38|5859.38|5859.38|5859.38|0
1640771390000|2021-12-29 09:49:50|5859.59|5859.59|5859.88|5859.88|5859.88|5859.88|5859.59|5859.59|0
1640771400000|2021-12-29 09:50:00|5859.59|5859.59|5860.12|5860.12|5860.12|5860.12|5859.59|5859.59|0
1640771410000|2021-12-29 09:50:10|5860.84|5860.84|5860.6|5860.6|5860.84|5860.84|5860.6|5860.6|0
1640771420000|2021-12-29 09:50:20|5860.32|5860.32|5860.59|5860.59|5860.59|5860.59|5860.32|5860.32|0
1640771430000|2021-12-29 09:50:30|5860.83|5860.83|5860.87|5860.87|5861.11|5861.11|5860.83|5860.83|0
1640771450000|2021-12-29 09:50:50|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|0
1640771470000|2021-12-29 09:51:10|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|0
1640771480000|2021-12-29 09:51:20|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|5860.59|0
1640771490000|2021-12-29 09:51:30|5859.88|5859.88|5858.52|5858.52|5859.88|5859.88|5858.52|5858.52|0
1640771500000|2021-12-29 09:51:40|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5857.95|5857.95|0
1640771510000|2021-12-29 09:51:50|5858.52|5858.52|5858.81|5858.81|5858.81|5858.81|5858.52|5858.52|0
1640771520000|2021-12-29 09:52:00|5858.73|5858.73|5857.95|5857.95|5858.81|5858.81|5857.95|5857.95|0
1640771530000|2021-12-29 09:52:10|5857.67|5857.67|5856.89|5856.89|5857.67|5857.67|5856.89|5856.89|0
1640771550000|2021-12-29 09:52:30|5856.47|5856.47|5857.04|5857.04|5857.25|5857.25|5856.47|5856.47|0
1640771570000|2021-12-29 09:52:50|5857.25|5857.25|5857.25|5857.25|5857.25|5857.25|5857.25|5857.25|0
1640771590000|2021-12-29 09:53:10|5857.04|5857.04|5856.35|5856.35|5857.04|5857.04|5856.35|5856.35|0
1640771600000|2021-12-29 09:53:20|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|0
1640771610000|2021-12-29 09:53:30|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|5856.35|0
1640771620000|2021-12-29 09:53:40|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|0
1640771640000|2021-12-29 09:54:00|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1640771670000|2021-12-29 09:54:30|5856.33|5856.33|5856.4|5856.4|5856.4|5856.4|5856.12|5856.12|0
1640771680000|2021-12-29 09:54:40|5857.04|5857.04|5856.62|5856.62|5857.04|5857.04|5856.62|5856.62|0
1640771700000|2021-12-29 09:55:00|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|0
1640771710000|2021-12-29 09:55:10|5856.57|5856.57|5856.57|5856.57|5856.57|5856.57|5856.57|5856.57|0
1640771720000|2021-12-29 09:55:20|5855.64|5855.64|5853.16|5853.16|5855.64|5855.64|5852.73|5852.73|0
1640771730000|2021-12-29 09:55:30|5853.45|5853.45|5853.16|5853.16|5853.45|5853.45|5853.16|5853.16|0
1640771740000|2021-12-29 09:55:40|5853.4|5853.4|5853.61|5853.61|5853.61|5853.61|5853.4|5853.4|0
1640771760000|2021-12-29 09:56:00|5854.52|5854.52|5856.01|5856.01|5856.01|5856.01|5854.52|5854.52|0
1640771770000|2021-12-29 09:56:10|5856.02|5856.02|5855.99|5855.99|5856.02|5856.02|5855.99|5855.99|0
1640771780000|2021-12-29 09:56:20|5855.71|5855.71|5855.47|5855.47|5855.71|5855.71|5855.47|5855.47|0
1640771790000|2021-12-29 09:56:30|5855.75|5855.75|5856.04|5856.04|5856.04|5856.04|5855.75|5855.75|0
1640771810000|2021-12-29 09:56:50|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|0
1640771820000|2021-12-29 09:57:00|5856.04|5856.04|5854.18|5854.18|5856.04|5856.04|5854.18|5854.18|0
1640771840000|2021-12-29 09:57:20|5854.15|5854.15|5854.13|5854.13|5854.15|5854.15|5854.1|5854.1|0
1640771850000|2021-12-29 09:57:30|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|0
1640771860000|2021-12-29 09:57:40|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|0
1640771880000|2021-12-29 09:58:00|5855.94|5855.94|5856.15|5856.15|5856.15|5856.15|5855.94|5855.94|0
1640771890000|2021-12-29 09:58:10|5855.94|5855.94|5855.51|5855.51|5855.94|5855.94|5855.51|5855.51|0
1640771900000|2021-12-29 09:58:20|5855.94|5855.94|5852.1|5852.1|5855.94|5855.94|5851.81|5851.81|0
1640771910000|2021-12-29 09:58:30|5852.67|5852.67|5852|5852|5853.15|5853.15|5852|5852|0
1640771920000|2021-12-29 09:58:40|5852.21|5852.21|5852.94|5852.94|5852.94|5852.94|5852.21|5852.21|0
1640771930000|2021-12-29 09:58:50|5853.15|5853.15|5852.29|5852.29|5853.15|5853.15|5852.29|5852.29|0
1640771940000|2021-12-29 09:59:00|5852.57|5852.57|5852.99|5852.99|5852.99|5852.99|5852.47|5852.47|0
1640771950000|2021-12-29 09:59:10|5853.23|5853.23|5853.21|5853.21|5853.23|5853.23|5853.21|5853.21|0
1640771970000|2021-12-29 09:59:30|5853.9|5853.9|5852.48|5852.48|5854.14|5854.14|5852.48|5852.48|0
1640771980000|2021-12-29 09:59:40|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|0
1640772000000|2021-12-29 10:00:00|5853.66|5853.66|5854.47|5854.47|5854.68|5854.68|5853.66|5853.66|0
1640772010000|2021-12-29 10:00:10|5854.26|5854.26|5854.47|5854.47|5854.47|5854.47|5854.26|5854.26|0
1640772020000|2021-12-29 10:00:20|5854.18|5854.18|5853.69|5853.69|5854.18|5854.18|5853.69|5853.69|0
1640772040000|2021-12-29 10:00:40|5853.9|5853.9|5854.14|5854.14|5854.14|5854.14|5853.9|5853.9|0
1640772050000|2021-12-29 10:00:50|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|0
1640772060000|2021-12-29 10:01:00|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|0
1640772080000|2021-12-29 10:01:20|5853.85|5853.85|5853.85|5853.85|5853.85|5853.85|5853.85|5853.85|0
1640772090000|2021-12-29 10:01:30|5854.14|5854.14|5853.85|5853.85|5854.14|5854.14|5853.85|5853.85|0
1640772100000|2021-12-29 10:01:40|5854.14|5854.14|5853.85|5853.85|5854.14|5854.14|5853.85|5853.85|0
1640772110000|2021-12-29 10:01:50|5854.28|5854.28|5854.07|5854.07|5854.28|5854.28|5854.07|5854.07|0
1640772120000|2021-12-29 10:02:00|5853.61|5853.61|5851.73|5851.73|5853.61|5853.61|5851.73|5851.73|0
1640772140000|2021-12-29 10:02:20|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|5851.94|0
1640772150000|2021-12-29 10:02:30|5852.18|5852.18|5851.97|5851.97|5852.42|5852.42|5851.97|5851.97|0
1640772170000|2021-12-29 10:02:50|5851.54|5851.54|5850.07|5850.07|5851.54|5851.54|5850.07|5850.07|0
1640772180000|2021-12-29 10:03:00|5849.59|5849.59|5849.57|5849.57|5849.6|5849.6|5849.57|5849.57|0
1640772200000|2021-12-29 10:03:20|5849|5849|5848.47|5848.47|5849|5849|5848.47|5848.47|0
1640772210000|2021-12-29 10:03:30|5848.19|5848.19|5846.37|5846.37|5848.19|5848.19|5846.08|5846.08|0
1640772220000|2021-12-29 10:03:40|5845.73|5845.73|5845.25|5845.25|5846.16|5846.16|5845.25|5845.25|0
1640772230000|2021-12-29 10:03:50|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|5844.56|5844.56|0
1640772240000|2021-12-29 10:04:00|5845.22|5845.22|5842.89|5842.89|5845.22|5845.22|5842.89|5842.89|0
1640772250000|2021-12-29 10:04:10|5843.1|5843.1|5842.89|5842.89|5843.1|5843.1|5842.89|5842.89|0
1640772260000|2021-12-29 10:04:20|5843.46|5843.46|5842.96|5842.96|5843.46|5843.46|5842.96|5842.96|0
1640772270000|2021-12-29 10:04:30|5842.93|5842.93|5842.93|5842.93|5842.93|5842.93|5842.93|5842.93|0
1640772280000|2021-12-29 10:04:40|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|0
1640772290000|2021-12-29 10:04:50|5842.67|5842.67|5842.74|5842.74|5842.74|5842.74|5842.45|5842.45|0
1640772300000|2021-12-29 10:05:00|5842.68|5842.68|5842.37|5842.37|5842.71|5842.71|5842.37|5842.37|0
1640772310000|2021-12-29 10:05:10|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|0
1640772320000|2021-12-29 10:05:20|5842.06|5842.06|5842.02|5842.02|5842.06|5842.06|5842.01|5842.01|0
1640772330000|2021-12-29 10:05:30|5842.31|5842.31|5843.55|5843.55|5843.55|5843.55|5842.31|5842.31|0
1640772340000|2021-12-29 10:05:40|5843.76|5843.76|5843.74|5843.74|5843.76|5843.76|5843.74|5843.74|0
1640772350000|2021-12-29 10:05:50|5844.22|5844.22|5844.18|5844.18|5844.22|5844.22|5844.18|5844.18|0
1640772360000|2021-12-29 10:06:00|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1640772380000|2021-12-29 10:06:20|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|0
1640772390000|2021-12-29 10:06:30|5844.38|5844.38|5844.24|5844.24|5844.38|5844.38|5843.96|5843.96|0
1640772410000|2021-12-29 10:06:50|5844.53|5844.53|5844.74|5844.74|5844.74|5844.74|5844.53|5844.53|0
1640772470000|2021-12-29 10:07:50|5844.48|5844.48|5843.53|5843.53|5844.48|5844.48|5843.53|5843.53|0
1640772480000|2021-12-29 10:08:00|5842.96|5842.96|5843.17|5843.17|5843.17|5843.17|5842.96|5842.96|0
1640772500000|2021-12-29 10:08:20|5843.41|5843.41|5843.63|5843.63|5843.63|5843.63|5843.41|5843.41|0
1640772520000|2021-12-29 10:08:40|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|0
1640772530000|2021-12-29 10:08:50|5844.08|5844.08|5844.7|5844.7|5844.7|5844.7|5844.08|5844.08|0
1640772540000|2021-12-29 10:09:00|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1640772550000|2021-12-29 10:09:10|5844.7|5844.7|5843.97|5843.97|5844.7|5844.7|5843.97|5843.97|0
1640772560000|2021-12-29 10:09:20|5844.25|5844.25|5843.68|5843.68|5844.25|5844.25|5843.68|5843.68|0
1640772570000|2021-12-29 10:09:30|5843.44|5843.44|5842.31|5842.31|5843.44|5843.44|5842.31|5842.31|0
1640772580000|2021-12-29 10:09:40|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|5842.52|0
1640772600000|2021-12-29 10:10:00|5842.73|5842.73|5843.3|5843.3|5843.3|5843.3|5842.73|5842.73|0
1640772610000|2021-12-29 10:10:10|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|0
1640772620000|2021-12-29 10:10:20|5843.06|5843.06|5843.06|5843.06|5843.06|5843.06|5843.06|5843.06|0
1640772630000|2021-12-29 10:10:30|5843.28|5843.28|5843.6|5843.6|5843.6|5843.6|5843.28|5843.28|0
1640772640000|2021-12-29 10:10:40|5843.56|5843.56|5843.13|5843.13|5843.56|5843.56|5843.13|5843.13|0
1640772660000|2021-12-29 10:11:00|5843.09|5843.09|5843.3|5843.3|5843.3|5843.3|5843.09|5843.09|0
1640772670000|2021-12-29 10:11:10|5843.28|5843.28|5843.28|5843.28|5843.28|5843.28|5843.28|5843.28|0
1640772690000|2021-12-29 10:11:30|5842.59|5842.59|5842.62|5842.62|5842.83|5842.83|5842.59|5842.59|0
1640772710000|2021-12-29 10:11:50|5843.04|5843.04|5843.12|5843.12|5843.33|5843.33|5843.04|5843.04|0
1640772730000|2021-12-29 10:12:10|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|0
1640772740000|2021-12-29 10:12:20|5843.35|5843.35|5843.63|5843.63|5843.63|5843.63|5843.35|5843.35|0
1640772750000|2021-12-29 10:12:30|5843.66|5843.66|5843.72|5843.72|5843.72|5843.72|5843.66|5843.66|0
1640772780000|2021-12-29 10:13:00|5843.96|5843.96|5844.48|5844.48|5844.48|5844.48|5843.96|5843.96|0
1640772790000|2021-12-29 10:13:10|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|5845.05|0
1640772800000|2021-12-29 10:13:20|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|0
1640772810000|2021-12-29 10:13:30|5845.52|5845.52|5846.15|5846.15|5846.15|5846.15|5845.52|5845.52|0
1640772820000|2021-12-29 10:13:40|5846.39|5846.39|5846.15|5846.15|5846.39|5846.39|5846.15|5846.15|0
1640772830000|2021-12-29 10:13:50|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|0
1640772840000|2021-12-29 10:14:00|5845.72|5845.72|5844.99|5844.99|5845.72|5845.72|5844.99|5844.99|0
1640772850000|2021-12-29 10:14:10|5844.7|5844.7|5844.61|5844.61|5844.7|5844.7|5844.61|5844.61|0
1640772870000|2021-12-29 10:14:30|5845.04|5845.04|5845.32|5845.32|5845.32|5845.32|5845.04|5845.04|0
1640772880000|2021-12-29 10:14:40|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|0
1640772900000|2021-12-29 10:15:00|5845.09|5845.09|5843.97|5843.97|5845.12|5845.12|5843.97|5843.97|0
1640772910000|2021-12-29 10:15:10|5843.73|5843.73|5842.78|5842.78|5843.73|5843.73|5842.78|5842.78|0
1640772930000|2021-12-29 10:15:30|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|5843.02|0
1640772940000|2021-12-29 10:15:40|5842.78|5842.78|5842.57|5842.57|5842.78|5842.78|5842.57|5842.57|0
1640772950000|2021-12-29 10:15:50|5843.02|5843.02|5842.5|5842.5|5843.02|5843.02|5842.5|5842.5|0
1640772960000|2021-12-29 10:16:00|5842.29|5842.29|5842|5842|5842.29|5842.29|5842|5842|0
1640772970000|2021-12-29 10:16:10|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1640773010000|2021-12-29 10:16:50|5841.8|5841.8|5840.78|5840.78|5841.8|5841.8|5840.78|5840.78|0
1640773030000|2021-12-29 10:17:10|5840.36|5840.36|5840.11|5840.11|5840.36|5840.36|5840.11|5840.11|0
1640773040000|2021-12-29 10:17:20|5839.9|5839.9|5840.11|5840.11|5840.11|5840.11|5839.9|5839.9|0
1640773050000|2021-12-29 10:17:30|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|5840.36|0
1640773060000|2021-12-29 10:17:40|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1640773070000|2021-12-29 10:17:50|5840.56|5840.56|5840.54|5840.54|5840.56|5840.56|5840.54|5840.54|0
1640773080000|2021-12-29 10:18:00|5840.56|5840.56|5841.01|5841.01|5841.01|5841.01|5840.56|5840.56|0
1640773090000|2021-12-29 10:18:10|5841.3|5841.3|5841.54|5841.54|5841.54|5841.54|5841.3|5841.3|0
1640773110000|2021-12-29 10:18:30|5841.25|5841.25|5841.04|5841.04|5841.25|5841.25|5841.04|5841.04|0
1640773120000|2021-12-29 10:18:40|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|0
1640773130000|2021-12-29 10:18:50|5840.35|5840.35|5839.82|5839.82|5840.35|5840.35|5839.82|5839.82|0
1640773150000|2021-12-29 10:19:10|5839.78|5839.78|5839.75|5839.75|5839.78|5839.78|5839.75|5839.75|0
1640773160000|2021-12-29 10:19:20|5839.64|5839.64|5839.54|5839.54|5839.64|5839.64|5839.54|5839.54|0
1640773180000|2021-12-29 10:19:40|5839.33|5839.33|5839.33|5839.33|5839.33|5839.33|5839.33|5839.33|0
1640773190000|2021-12-29 10:19:50|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1640773200000|2021-12-29 10:20:00|5838.9|5838.9|5839.75|5839.75|5839.75|5839.75|5838.9|5838.9|0
1640773210000|2021-12-29 10:20:10|5840.03|5840.03|5840.46|5840.46|5840.46|5840.46|5840.03|5840.03|0
1640773220000|2021-12-29 10:20:20|5841.18|5841.18|5840.54|5840.54|5841.18|5841.18|5840.54|5840.54|0
1640773230000|2021-12-29 10:20:30|5840.33|5840.33|5839.63|5839.63|5840.33|5840.33|5839.63|5839.63|0
1640773250000|2021-12-29 10:20:50|5839.35|5839.35|5838.63|5838.63|5839.35|5839.35|5838.34|5838.34|0
1640773260000|2021-12-29 10:21:00|5838.42|5838.42|5838.2|5838.2|5838.42|5838.42|5838.2|5838.2|0
1640773280000|2021-12-29 10:21:20|5839.34|5839.34|5839.98|5839.98|5839.98|5839.98|5839.34|5839.34|0
1640773290000|2021-12-29 10:21:30|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|0
1640773310000|2021-12-29 10:21:50|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|0
1640773320000|2021-12-29 10:22:00|5840.43|5840.43|5840.68|5840.68|5840.68|5840.68|5840.43|5840.43|0
1640773330000|2021-12-29 10:22:10|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|0
1640773350000|2021-12-29 10:22:30|5841.2|5841.2|5840.78|5840.78|5841.2|5841.2|5840.78|5840.78|0
1640773360000|2021-12-29 10:22:40|5840.75|5840.75|5840.75|5840.75|5840.75|5840.75|5840.75|5840.75|0
1640773370000|2021-12-29 10:22:50|5840.96|5840.96|5840.89|5840.89|5840.96|5840.96|5840.89|5840.89|0
1640773400000|2021-12-29 10:23:20|5841.18|5841.18|5840.94|5840.94|5841.18|5841.18|5840.94|5840.94|0
1640773420000|2021-12-29 10:23:40|5840.51|5840.51|5839.35|5839.35|5840.51|5840.51|5839.35|5839.35|0
1640773430000|2021-12-29 10:23:50|5839.83|5839.83|5840.68|5840.68|5840.68|5840.68|5839.83|5839.83|0
1640773440000|2021-12-29 10:24:00|5840.96|5840.96|5841.78|5841.78|5841.78|5841.78|5840.96|5840.96|0
1640773450000|2021-12-29 10:24:10|5842.06|5842.06|5842.04|5842.04|5842.06|5842.06|5842.02|5842.02|0
1640773460000|2021-12-29 10:24:20|5842.25|5842.25|5841.23|5841.23|5842.25|5842.25|5841.23|5841.23|0
1640773470000|2021-12-29 10:24:30|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|0
1640773490000|2021-12-29 10:24:50|5841.23|5841.23|5841.02|5841.02|5841.23|5841.23|5841.02|5841.02|0
1640773500000|2021-12-29 10:25:00|5840.96|5840.96|5841.94|5841.94|5842.15|5842.15|5840.96|5840.96|0
1640773510000|2021-12-29 10:25:10|5841.73|5841.73|5842.72|5842.72|5842.72|5842.72|5841.73|5841.73|0
1640773520000|2021-12-29 10:25:20|5842.44|5842.44|5841.91|5841.91|5842.44|5842.44|5841.91|5841.91|0
1640773530000|2021-12-29 10:25:30|5841.7|5841.7|5841.25|5841.25|5841.7|5841.7|5841.25|5841.25|0
1640773540000|2021-12-29 10:25:40|5840.96|5840.96|5840.75|5840.75|5840.96|5840.96|5840.75|5840.75|0
1640773550000|2021-12-29 10:25:50|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|0
1640773570000|2021-12-29 10:26:10|5840.68|5840.68|5839.82|5839.82|5840.96|5840.96|5839.82|5839.82|0
1640773580000|2021-12-29 10:26:20|5839.6|5839.6|5839.58|5839.58|5839.6|5839.6|5839.58|5839.58|0
1640773590000|2021-12-29 10:26:30|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|0
1640773610000|2021-12-29 10:26:50|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|0
1640773640000|2021-12-29 10:27:20|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|0
1640773650000|2021-12-29 10:27:30|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1640773660000|2021-12-29 10:27:40|5841.06|5841.06|5840.57|5840.57|5841.06|5841.06|5840.33|5840.33|0
1640773680000|2021-12-29 10:28:00|5840.81|5840.81|5841.33|5841.33|5841.33|5841.33|5840.81|5840.81|0
1640773710000|2021-12-29 10:28:30|5840.61|5840.61|5840.33|5840.33|5840.61|5840.61|5840.33|5840.33|0
1640773720000|2021-12-29 10:28:40|5840.3|5840.3|5840.74|5840.74|5840.75|5840.75|5840.3|5840.3|0
1640773730000|2021-12-29 10:28:50|5840.72|5840.72|5840.44|5840.44|5840.72|5840.72|5840.44|5840.44|0
1640773740000|2021-12-29 10:29:00|5840.16|5840.16|5838.44|5838.44|5840.16|5840.16|5838.15|5838.15|0
1640773780000|2021-12-29 10:29:40|5838.15|5838.15|5838.44|5838.44|5838.44|5838.44|5838.15|5838.15|0
1640773790000|2021-12-29 10:29:50|5838.73|5838.73|5838.71|5838.71|5838.73|5838.73|5838.71|5838.71|0
1640773810000|2021-12-29 10:30:10|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1640773820000|2021-12-29 10:30:20|5839.94|5839.94|5839.73|5839.73|5839.94|5839.94|5839.73|5839.73|0
1640773830000|2021-12-29 10:30:30|5839.49|5839.49|5838.99|5838.99|5839.49|5839.49|5838.99|5838.99|0
1640773850000|2021-12-29 10:30:50|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|0
1640773860000|2021-12-29 10:31:00|5840.4|5840.4|5840.89|5840.89|5840.89|5840.89|5840.4|5840.4|0
1640773880000|2021-12-29 10:31:20|5841.11|5841.11|5840.71|5840.71|5841.38|5841.38|5840.71|5840.71|0
1640773890000|2021-12-29 10:31:30|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|0
1640773900000|2021-12-29 10:31:40|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|0
1640773920000|2021-12-29 10:32:00|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|0
1640773930000|2021-12-29 10:32:10|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|0
1640773940000|2021-12-29 10:32:20|5839.68|5839.68|5839.68|5839.68|5839.68|5839.68|5839.68|5839.68|0
1640773950000|2021-12-29 10:32:30|5839.97|5839.97|5840.18|5840.18|5840.18|5840.18|5839.97|5839.97|0
1640773960000|2021-12-29 10:32:40|5840.66|5840.66|5839.94|5839.94|5840.66|5840.66|5839.94|5839.94|0
1640773970000|2021-12-29 10:32:50|5840.18|5840.18|5839.66|5839.66|5840.18|5840.18|5839.66|5839.66|0
1640773980000|2021-12-29 10:33:00|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|0
1640774000000|2021-12-29 10:33:20|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|0
1640774030000|2021-12-29 10:33:50|5840.23|5840.23|5840.01|5840.01|5840.25|5840.25|5840.01|5840.01|0
1640774040000|2021-12-29 10:34:00|5839.73|5839.73|5839.26|5839.26|5839.73|5839.73|5839.23|5839.23|0
1640774070000|2021-12-29 10:34:30|5839.24|5839.24|5839.24|5839.24|5839.24|5839.24|5839.24|5839.24|0
1640774080000|2021-12-29 10:34:40|5839.22|5839.22|5838.98|5838.98|5839.22|5839.22|5838.98|5838.98|0
1640774090000|2021-12-29 10:34:50|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1640774100000|2021-12-29 10:35:00|5839.06|5839.06|5839.52|5839.52|5839.52|5839.52|5839.06|5839.06|0
1640774110000|2021-12-29 10:35:10|5839.73|5839.73|5839.81|5839.81|5839.81|5839.81|5839.52|5839.52|0
1640774130000|2021-12-29 10:35:30|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1640774140000|2021-12-29 10:35:40|5839.24|5839.24|5839.45|5839.45|5839.45|5839.45|5839.24|5839.24|0
1640774150000|2021-12-29 10:35:50|5839.66|5839.66|5839.18|5839.18|5839.66|5839.66|5839.18|5839.18|0
1640774160000|2021-12-29 10:36:00|5838.51|5838.51|5838.53|5838.53|5838.53|5838.53|5838.51|5838.51|0
1640774170000|2021-12-29 10:36:10|5838.74|5838.74|5839.03|5839.03|5839.03|5839.03|5838.74|5838.74|0
1640774180000|2021-12-29 10:36:20|5839.31|5839.31|5839.26|5839.26|5839.31|5839.31|5839.26|5839.26|0
1640774200000|2021-12-29 10:36:40|5839.28|5839.28|5837.79|5837.79|5839.28|5839.28|5837.79|5837.79|0
1640774220000|2021-12-29 10:37:00|5837.78|5837.78|5837.78|5837.78|5837.78|5837.78|5837.78|5837.78|0
1640774240000|2021-12-29 10:37:20|5837.49|5837.49|5838.16|5838.16|5838.16|5838.16|5837.49|5837.49|0
1640774260000|2021-12-29 10:37:40|5838.45|5838.45|5838.16|5838.16|5838.45|5838.45|5838.16|5838.16|0
1640774270000|2021-12-29 10:37:50|5837.95|5837.95|5838.94|5838.94|5838.94|5838.94|5837.95|5837.95|0
1640774280000|2021-12-29 10:38:00|5839.18|5839.18|5838.93|5838.93|5839.18|5839.18|5838.9|5838.9|0
1640774290000|2021-12-29 10:38:10|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|0
1640774340000|2021-12-29 10:39:00|5838.5|5838.5|5837.03|5837.03|5838.71|5838.71|5837.03|5837.03|0
1640774350000|2021-12-29 10:39:10|5836.78|5836.78|5835.99|5835.99|5836.78|5836.78|5835.99|5835.99|0
1640774360000|2021-12-29 10:39:20|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1640774390000|2021-12-29 10:39:50|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1640774400000|2021-12-29 10:40:00|5834.97|5834.97|5836.83|5836.83|5836.83|5836.83|5834.97|5834.97|0
1640774420000|2021-12-29 10:40:20|5837.75|5837.75|5837.75|5837.75|5837.97|5837.97|5837.75|5837.75|0
1640774440000|2021-12-29 10:40:40|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|0
1640774470000|2021-12-29 10:41:10|5838.46|5838.46|5838.18|5838.18|5838.46|5838.46|5838.18|5838.18|0
1640774480000|2021-12-29 10:41:20|5837.75|5837.75|5837.47|5837.47|5837.75|5837.75|5837.47|5837.47|0
1640774510000|2021-12-29 10:41:50|5837.68|5837.68|5838.33|5838.33|5838.62|5838.62|5837.68|5837.68|0
1640774520000|2021-12-29 10:42:00|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1640774530000|2021-12-29 10:42:10|5837.66|5837.66|5836.14|5836.14|5837.66|5837.66|5836.14|5836.14|0
1640774540000|2021-12-29 10:42:20|5835.86|5835.86|5835.86|5835.86|5836.14|5836.14|5835.86|5835.86|0
1640774550000|2021-12-29 10:42:30|5836.07|5836.07|5835.86|5835.86|5836.07|5836.07|5835.86|5835.86|0
1640774590000|2021-12-29 10:43:10|5836.07|5836.07|5836.07|5836.07|5836.07|5836.07|5836.07|5836.07|0
1640774600000|2021-12-29 10:43:20|5835.83|5835.83|5835.62|5835.62|5835.83|5835.83|5835.4|5835.4|0
1640774630000|2021-12-29 10:43:50|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|5836.34|0
1640774640000|2021-12-29 10:44:00|5836.76|5836.76|5837.25|5837.25|5837.25|5837.25|5836.76|5836.76|0
1640774650000|2021-12-29 10:44:10|5837.22|5837.22|5837.49|5837.49|5837.49|5837.49|5837.2|5837.2|0
1640774680000|2021-12-29 10:44:40|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|0
1640774690000|2021-12-29 10:44:50|5837.46|5837.46|5837.25|5837.25|5837.46|5837.46|5837.25|5837.25|0
1640774700000|2021-12-29 10:45:00|5836.96|5836.96|5836.68|5836.68|5836.96|5836.96|5836.68|5836.68|0
1640774710000|2021-12-29 10:45:10|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|0
1640774740000|2021-12-29 10:45:40|5837.46|5837.46|5837.46|5837.46|5837.46|5837.46|5837.46|5837.46|0
1640774750000|2021-12-29 10:45:50|5837.75|5837.75|5837.96|5837.96|5837.96|5837.96|5837.75|5837.75|0
1640774770000|2021-12-29 10:46:10|5837.67|5837.67|5838.15|5838.15|5838.15|5838.15|5837.67|5837.67|0
1640774780000|2021-12-29 10:46:20|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|5838.4|0
1640774790000|2021-12-29 10:46:30|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1640774800000|2021-12-29 10:46:40|5839.11|5839.11|5839.35|5839.35|5839.35|5839.35|5839.11|5839.11|0
1640774810000|2021-12-29 10:46:50|5839.13|5839.13|5837.32|5837.32|5839.13|5839.13|5837.32|5837.32|0
1640774820000|2021-12-29 10:47:00|5836.47|5836.47|5835.94|5835.94|5836.47|5836.47|5835.94|5835.94|0
1640774830000|2021-12-29 10:47:10|5835.25|5835.25|5834.06|5834.06|5835.25|5835.25|5834.06|5834.06|0
1640774840000|2021-12-29 10:47:20|5834.51|5834.51|5834.21|5834.21|5834.75|5834.75|5834.21|5834.21|0
1640774850000|2021-12-29 10:47:30|5833.64|5833.64|5833.22|5833.22|5833.64|5833.64|5833.22|5833.22|0
1640774860000|2021-12-29 10:47:40|5833|5833|5832.52|5832.52|5833|5833|5832.52|5832.52|0
1640774870000|2021-12-29 10:47:50|5832.24|5832.24|5831.95|5831.95|5832.24|5832.24|5831.95|5831.95|0
1640774880000|2021-12-29 10:48:00|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|5831.71|0
1640774890000|2021-12-29 10:48:10|5831.47|5831.47|5831.47|5831.47|5831.47|5831.47|5831.47|5831.47|0
1640774900000|2021-12-29 10:48:20|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|0
1640774910000|2021-12-29 10:48:30|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|5831.26|0
1640774930000|2021-12-29 10:48:50|5831.23|5831.23|5831.23|5831.23|5831.23|5831.23|5831.23|5831.23|0
1640774940000|2021-12-29 10:49:00|5830.57|5830.57|5830.57|5830.57|5830.57|5830.57|5830.57|5830.57|0
1640774950000|2021-12-29 10:49:10|5830.54|5830.54|5830.75|5830.75|5830.75|5830.75|5830.54|5830.54|0
1640774960000|2021-12-29 10:49:20|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1640774970000|2021-12-29 10:49:30|5830.92|5830.92|5830.68|5830.68|5830.92|5830.92|5830.68|5830.68|0
1640774980000|2021-12-29 10:49:40|5830.11|5830.11|5830.11|5830.11|5830.11|5830.11|5830.11|5830.11|0
1640774990000|2021-12-29 10:49:50|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|0
1640775000000|2021-12-29 10:50:00|5830.18|5830.18|5829.97|5829.97|5830.39|5830.39|5829.97|5829.97|0
1640775010000|2021-12-29 10:50:10|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|0
1640775020000|2021-12-29 10:50:20|5829.51|5829.51|5828.73|5828.73|5829.51|5829.51|5828.73|5828.73|0
1640775030000|2021-12-29 10:50:30|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|0
1640775040000|2021-12-29 10:50:40|5828.23|5828.23|5827.11|5827.11|5828.23|5828.23|5827.11|5827.11|0
1640775050000|2021-12-29 10:50:50|5827.06|5827.06|5827.11|5827.11|5827.11|5827.11|5827.06|5827.06|0
1640775060000|2021-12-29 10:51:00|5827.33|5827.33|5827.33|5827.33|5827.33|5827.33|5827.33|5827.33|0
1640775080000|2021-12-29 10:51:20|5827.54|5827.54|5826.11|5826.11|5827.54|5827.54|5826.11|5826.11|0
1640775090000|2021-12-29 10:51:30|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|0
1640775100000|2021-12-29 10:51:40|5825.66|5825.66|5825.01|5825.01|5825.66|5825.66|5824.72|5824.72|0
1640775110000|2021-12-29 10:51:50|5824.94|5824.94|5824.36|5824.36|5824.94|5824.94|5824.36|5824.36|0
1640775120000|2021-12-29 10:52:00|5824.08|5824.08|5823.58|5823.58|5824.08|5824.08|5823.58|5823.58|0
1640775130000|2021-12-29 10:52:10|5823.05|5823.05|5821.89|5821.89|5823.05|5823.05|5821.89|5821.89|0
1640775140000|2021-12-29 10:52:20|5821.92|5821.92|5821.55|5821.55|5822.12|5822.12|5821.55|5821.55|0
1640775150000|2021-12-29 10:52:30|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1640775170000|2021-12-29 10:52:50|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|0
1640775180000|2021-12-29 10:53:00|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|0
1640775190000|2021-12-29 10:53:10|5821.4|5821.4|5821.4|5821.4|5821.4|5821.4|5821.4|5821.4|0
1640775200000|2021-12-29 10:53:20|5820.92|5820.92|5820.67|5820.67|5820.92|5820.92|5820.67|5820.67|0
1640775230000|2021-12-29 10:53:50|5820.46|5820.46|5819.58|5819.58|5820.46|5820.46|5819.58|5819.58|0
1640775240000|2021-12-29 10:54:00|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|0
1640775250000|2021-12-29 10:54:10|5819.01|5819.01|5819.01|5819.01|5819.01|5819.01|5819.01|5819.01|0
1640775260000|2021-12-29 10:54:20|5819.44|5819.44|5819.72|5819.72|5820.01|5820.01|5819.44|5819.44|0
1640775280000|2021-12-29 10:54:40|5819.67|5819.67|5820.86|5820.86|5820.86|5820.86|5819.67|5819.67|0
1640775290000|2021-12-29 10:54:50|5821.15|5821.15|5821.91|5821.91|5821.91|5821.91|5821.15|5821.15|0
1640775300000|2021-12-29 10:55:00|5822.2|5822.2|5822.77|5822.77|5822.77|5822.77|5822.2|5822.2|0
1640775310000|2021-12-29 10:55:10|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|0
1640775320000|2021-12-29 10:55:20|5822.49|5822.49|5821.89|5821.89|5822.49|5822.49|5821.89|5821.89|0
1640775330000|2021-12-29 10:55:30|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|0
1640775340000|2021-12-29 10:55:40|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|0
1640775350000|2021-12-29 10:55:50|5821.59|5821.59|5821.64|5821.64|5821.64|5821.64|5821.59|5821.59|0
1640775380000|2021-12-29 10:56:20|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1640775390000|2021-12-29 10:56:30|5821.28|5821.28|5821.28|5821.28|5821.28|5821.28|5821.28|5821.28|0
1640775400000|2021-12-29 10:56:40|5821.56|5821.56|5821.84|5821.84|5821.9|5821.9|5821.56|5821.56|0
1640775420000|2021-12-29 10:57:00|5822.74|5822.74|5823.11|5823.11|5823.11|5823.11|5822.74|5822.74|0
1640775440000|2021-12-29 10:57:20|5822.9|5822.9|5822.85|5822.85|5822.9|5822.9|5822.85|5822.85|0
1640775470000|2021-12-29 10:57:50|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|0
1640775480000|2021-12-29 10:58:00|5823.28|5823.28|5823.52|5823.52|5823.52|5823.52|5823.28|5823.28|0
1640775490000|2021-12-29 10:58:10|5823.81|5823.81|5823.81|5823.81|5823.81|5823.81|5823.81|5823.81|0
1640775500000|2021-12-29 10:58:20|5823.56|5823.56|5823.04|5823.04|5823.56|5823.56|5823.04|5823.04|0
1640775520000|2021-12-29 10:58:40|5823.31|5823.31|5823.32|5823.32|5823.32|5823.32|5823.31|5823.31|0
1640775530000|2021-12-29 10:58:50|5823.54|5823.54|5823.82|5823.82|5823.82|5823.82|5823.54|5823.54|0
1640775540000|2021-12-29 10:59:00|5824.04|5824.04|5823.78|5823.78|5824.04|5824.04|5823.75|5823.75|0
1640775550000|2021-12-29 10:59:10|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|0
1640775570000|2021-12-29 10:59:30|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|0
1640775590000|2021-12-29 10:59:50|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|0
1640775600000|2021-12-29 11:00:00|5822.13|5822.13|5821.15|5821.15|5822.13|5822.13|5821.15|5821.15|0
1640775610000|2021-12-29 11:00:10|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1640775620000|2021-12-29 11:00:20|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|0
1640775640000|2021-12-29 11:00:40|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|5821.47|0
1640775650000|2021-12-29 11:00:50|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1640775660000|2021-12-29 11:01:00|5821.54|5821.54|5822.51|5822.51|5822.51|5822.51|5821.54|5821.54|0
1640775670000|2021-12-29 11:01:10|5823.08|5823.08|5824.01|5824.01|5824.01|5824.01|5823.08|5823.08|0
1640775680000|2021-12-29 11:01:20|5824.22|5824.22|5823.98|5823.98|5824.22|5824.22|5823.98|5823.98|0
1640775690000|2021-12-29 11:01:30|5823.7|5823.7|5823.94|5823.94|5823.94|5823.94|5823.7|5823.7|0
1640775700000|2021-12-29 11:01:40|5824.22|5824.22|5824.46|5824.46|5824.46|5824.46|5824.22|5824.22|0
1640775710000|2021-12-29 11:01:50|5823.94|5823.94|5823.7|5823.7|5823.94|5823.94|5823.7|5823.7|0
1640775730000|2021-12-29 11:02:10|5823.17|5823.17|5822.75|5822.75|5823.17|5823.17|5822.75|5822.75|0
1640775740000|2021-12-29 11:02:20|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|0
1640775750000|2021-12-29 11:02:30|5821.84|5821.84|5821.27|5821.27|5821.84|5821.84|5821.27|5821.27|0
1640775760000|2021-12-29 11:02:40|5820.84|5820.84|5820.77|5820.77|5820.84|5820.84|5820.77|5820.77|0
1640775770000|2021-12-29 11:02:50|5820.29|5820.29|5818.95|5818.95|5820.29|5820.29|5818.95|5818.95|0
1640775780000|2021-12-29 11:03:00|5818.74|5818.74|5818.98|5818.98|5818.98|5818.98|5818.74|5818.74|0
1640775790000|2021-12-29 11:03:10|5819.48|5819.48|5819.48|5819.48|5819.48|5819.48|5819.48|5819.48|0
1640775800000|2021-12-29 11:03:20|5818.62|5818.62|5819.19|5819.19|5819.19|5819.19|5818.62|5818.62|0
1640775810000|2021-12-29 11:03:30|5819.48|5819.48|5818.34|5818.34|5820.17|5820.17|5818.34|5818.34|0
1640775840000|2021-12-29 11:04:00|5818.12|5818.12|5818.12|5818.12|5818.12|5818.12|5818.12|5818.12|0
1640775850000|2021-12-29 11:04:10|5817.43|5817.43|5816.69|5816.69|5817.43|5817.43|5816.45|5816.45|0
1640775860000|2021-12-29 11:04:20|5817.47|5817.47|5818|5818|5818|5818|5817.47|5817.47|0
1640775870000|2021-12-29 11:04:30|5818.24|5818.24|5818.24|5818.24|5818.24|5818.24|5818.24|5818.24|0
1640775880000|2021-12-29 11:04:40|5818.81|5818.81|5819.29|5819.29|5819.29|5819.29|5818.81|5818.81|0
1640775900000|2021-12-29 11:05:00|5818.73|5818.73|5820.21|5820.21|5820.21|5820.21|5818.16|5818.16|0
1640775930000|2021-12-29 11:05:30|5820.42|5820.42|5820.46|5820.46|5820.46|5820.46|5820.42|5820.42|0
1640775940000|2021-12-29 11:05:40|5820.18|5820.18|5819.89|5819.89|5820.18|5820.18|5819.89|5819.89|0
1640775950000|2021-12-29 11:05:50|5819.44|5819.44|5819.23|5819.23|5819.44|5819.44|5819.23|5819.23|0
1640775960000|2021-12-29 11:06:00|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|0
1640775990000|2021-12-29 11:06:30|5818.72|5818.72|5818.29|5818.29|5818.72|5818.72|5818.29|5818.29|0
1640776010000|2021-12-29 11:06:50|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|0
1640776020000|2021-12-29 11:07:00|5817.72|5817.72|5815.79|5815.79|5817.72|5817.72|5815.79|5815.79|0
1640776030000|2021-12-29 11:07:10|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|0
1640776040000|2021-12-29 11:07:20|5814.74|5814.74|5814.02|5814.02|5814.74|5814.74|5814.02|5814.02|0
1640776050000|2021-12-29 11:07:30|5812.25|5812.25|5810.79|5810.79|5812.25|5812.25|5810.79|5810.79|0
1640776060000|2021-12-29 11:07:40|5810.74|5810.74|5810.95|5810.95|5810.95|5810.95|5810.74|5810.74|0
1640776070000|2021-12-29 11:07:50|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|0
1640776090000|2021-12-29 11:08:10|5811.31|5811.31|5811.81|5811.81|5811.81|5811.81|5811.03|5811.03|0
1640776110000|2021-12-29 11:08:30|5812.23|5812.23|5812.5|5812.5|5812.73|5812.73|5812.23|5812.23|0
1640776120000|2021-12-29 11:08:40|5812.79|5812.79|5812.79|5812.79|5812.79|5812.79|5812.79|5812.79|0
1640776130000|2021-12-29 11:08:50|5812.77|5812.77|5812.53|5812.53|5812.77|5812.77|5812.53|5812.53|0
1640776140000|2021-12-29 11:09:00|5812.81|5812.81|5813.93|5813.93|5814.14|5814.14|5812.81|5812.81|0
1640776160000|2021-12-29 11:09:20|5813.72|5813.72|5813.72|5813.72|5813.72|5813.72|5813.72|5813.72|0
1640776190000|2021-12-29 11:09:50|5814.29|5814.29|5816.02|5816.02|5816.02|5816.02|5814.29|5814.29|0
1640776200000|2021-12-29 11:10:00|5816.05|5816.05|5816.05|5816.05|5816.05|5816.05|5816.05|5816.05|0
1640776210000|2021-12-29 11:10:10|5816.29|5816.29|5815.84|5815.84|5816.29|5816.29|5815.84|5815.84|0
1640776220000|2021-12-29 11:10:20|5816.05|5816.05|5816.08|5816.08|5816.08|5816.08|5816.05|5816.05|0
1640776240000|2021-12-29 11:10:40|5816.16|5816.16|5817.44|5817.44|5817.44|5817.44|5816.16|5816.16|0
1640776250000|2021-12-29 11:10:50|5818.16|5818.16|5812.98|5812.98|5818.38|5818.38|5812.98|5812.98|0
1640776260000|2021-12-29 11:11:00|5813.01|5813.01|5814.12|5814.12|5814.12|5814.12|5813.01|5813.01|0
1640776270000|2021-12-29 11:11:10|5814.16|5814.16|5814.38|5814.38|5814.38|5814.38|5814.16|5814.16|0
1640776280000|2021-12-29 11:11:20|5814.62|5814.62|5814.4|5814.4|5814.62|5814.62|5814.4|5814.4|0
1640776290000|2021-12-29 11:11:30|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|0
1640776300000|2021-12-29 11:11:40|5815.07|5815.07|5815.07|5815.07|5815.07|5815.07|5815.07|5815.07|0
1640776310000|2021-12-29 11:11:50|5815.28|5815.28|5815.07|5815.07|5815.28|5815.28|5815.07|5815.07|0
1640776330000|2021-12-29 11:12:10|5814.83|5814.83|5815.19|5815.19|5815.19|5815.19|5814.4|5814.4|0
1640776340000|2021-12-29 11:12:20|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1640776360000|2021-12-29 11:12:40|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|0
1640776390000|2021-12-29 11:13:10|5814.33|5814.33|5812.97|5812.97|5814.38|5814.38|5812.97|5812.97|0
1640776400000|2021-12-29 11:13:20|5813.26|5813.26|5813.5|5813.5|5813.5|5813.5|5813.26|5813.26|0
1640776410000|2021-12-29 11:13:30|5813.78|5813.78|5814.07|5814.07|5814.07|5814.07|5813.78|5813.78|0
1640776420000|2021-12-29 11:13:40|5814.28|5814.28|5814|5814|5814.28|5814.28|5814|5814|0
1640776440000|2021-12-29 11:14:00|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|0
1640776460000|2021-12-29 11:14:20|5814.76|5814.76|5816.93|5816.93|5817.5|5817.5|5814.76|5814.76|0
1640776480000|2021-12-29 11:14:40|5817.22|5817.22|5817.5|5817.5|5817.5|5817.5|5817.22|5817.22|0
1640776490000|2021-12-29 11:14:50|5817.79|5817.79|5817.79|5817.79|5817.79|5817.79|5817.79|5817.79|0
1640776500000|2021-12-29 11:15:00|5817.5|5817.5|5815.77|5815.77|5817.74|5817.74|5815.77|5815.77|0
1640776520000|2021-12-29 11:15:20|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|0
1640776530000|2021-12-29 11:15:30|5816.72|5816.72|5816.51|5816.51|5816.72|5816.72|5816.51|5816.51|0
1640776540000|2021-12-29 11:15:40|5816.29|5816.29|5815.81|5815.81|5816.29|5816.29|5815.81|5815.81|0
1640776560000|2021-12-29 11:16:00|5814.62|5814.62|5815.15|5815.15|5815.15|5815.15|5814.62|5814.62|0
1640776590000|2021-12-29 11:16:30|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|0
1640776620000|2021-12-29 11:17:00|5815.84|5815.84|5815.6|5815.6|5816.05|5816.05|5815.6|5815.6|0
1640776640000|2021-12-29 11:17:20|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|0
1640776650000|2021-12-29 11:17:30|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|0
1640776660000|2021-12-29 11:17:40|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|0
1640776680000|2021-12-29 11:18:00|5815.64|5815.64|5815.43|5815.43|5815.64|5815.64|5815.43|5815.43|0
1640776690000|2021-12-29 11:18:10|5815.64|5815.64|5815.94|5815.94|5815.94|5815.94|5815.64|5815.64|0
1640776700000|2021-12-29 11:18:20|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|0
1640776710000|2021-12-29 11:18:30|5815.61|5815.61|5815.34|5815.34|5815.61|5815.61|5815.34|5815.34|0
1640776720000|2021-12-29 11:18:40|5815.09|5815.09|5814.46|5814.46|5815.09|5815.09|5814.22|5814.22|0
1640776730000|2021-12-29 11:18:50|5814.4|5814.4|5814.04|5814.04|5814.61|5814.61|5814.04|5814.04|0
1640776740000|2021-12-29 11:19:00|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|0
1640776750000|2021-12-29 11:19:10|5813.35|5813.35|5813.42|5813.42|5813.42|5813.42|5813.35|5813.35|0
1640776760000|2021-12-29 11:19:20|5813.2|5813.2|5813.2|5813.2|5813.2|5813.2|5813.2|5813.2|0
1640776770000|2021-12-29 11:19:30|5812.39|5812.39|5811.94|5811.94|5812.39|5812.39|5811.94|5811.94|0
1640776780000|2021-12-29 11:19:40|5811.73|5811.73|5811.97|5811.97|5811.97|5811.97|5811.73|5811.73|0
1640776790000|2021-12-29 11:19:50|5812.18|5812.18|5812.18|5812.18|5812.18|5812.18|5812.18|5812.18|0
1640776800000|2021-12-29 11:20:00|5812.22|5812.22|5812.22|5812.22|5812.22|5812.22|5812.22|5812.22|0
1640776810000|2021-12-29 11:20:10|5812.5|5812.5|5812.72|5812.72|5812.72|5812.72|5812.5|5812.5|0
1640776820000|2021-12-29 11:20:20|5812.5|5812.5|5812.72|5812.72|5812.72|5812.72|5812.5|5812.5|0
1640776850000|2021-12-29 11:20:50|5812.48|5812.48|5811.52|5811.52|5812.48|5812.48|5811.52|5811.52|0
1640776860000|2021-12-29 11:21:00|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|5811.31|0
1640776870000|2021-12-29 11:21:10|5810.83|5810.83|5811.07|5811.07|5811.07|5811.07|5810.62|5810.62|0
1640776880000|2021-12-29 11:21:20|5811.28|5811.28|5811.57|5811.57|5811.57|5811.57|5811.28|5811.28|0
1640776890000|2021-12-29 11:21:30|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|0
1640776900000|2021-12-29 11:21:40|5812.06|5812.06|5812.27|5812.27|5812.27|5812.27|5812.06|5812.06|0
1640776910000|2021-12-29 11:21:50|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|0
1640776920000|2021-12-29 11:22:00|5812.5|5812.5|5813.02|5813.02|5813.02|5813.02|5812.5|5812.5|0
1640776930000|2021-12-29 11:22:10|5812.97|5812.97|5813.21|5813.21|5813.21|5813.21|5812.97|5812.97|0
1640776940000|2021-12-29 11:22:20|5813.45|5813.45|5812.97|5812.97|5813.45|5813.45|5812.97|5812.97|0
1640777000000|2021-12-29 11:23:20|5812.95|5812.95|5812.94|5812.94|5812.95|5812.95|5812.94|5812.94|0
1640777010000|2021-12-29 11:23:30|5812.65|5812.65|5812.65|5812.65|5812.65|5812.65|5812.65|5812.65|0
1640777030000|2021-12-29 11:23:50|5812.62|5812.62|5812.81|5812.81|5812.81|5812.81|5812.6|5812.6|0
1640777050000|2021-12-29 11:24:10|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|5813.09|0
1640777060000|2021-12-29 11:24:20|5813.03|5813.03|5813.03|5813.03|5813.03|5813.03|5813.03|5813.03|0
1640777070000|2021-12-29 11:24:30|5812.17|5812.17|5812.74|5812.74|5812.74|5812.74|5812.17|5812.17|0
1640777080000|2021-12-29 11:24:40|5812.17|5812.17|5812.7|5812.7|5812.7|5812.7|5812.17|5812.17|0
1640777090000|2021-12-29 11:24:50|5812.13|5812.13|5812.37|5812.37|5812.37|5812.37|5811.84|5811.84|0
1640777100000|2021-12-29 11:25:00|5812.35|5812.35|5812.61|5812.61|5812.61|5812.61|5812.33|5812.33|0
1640777110000|2021-12-29 11:25:10|5812.82|5812.82|5811.54|5811.54|5813.96|5813.96|5811.54|5811.54|0
1640777120000|2021-12-29 11:25:20|5811.3|5811.3|5808.3|5808.3|5811.3|5811.3|5808.3|5808.3|0
1640777130000|2021-12-29 11:25:30|5808.87|5808.87|5808.87|5808.87|5809.16|5809.16|5808.59|5808.59|0
1640777140000|2021-12-29 11:25:40|5808.39|5808.39|5808.68|5808.68|5808.68|5808.68|5808.39|5808.39|0
1640777150000|2021-12-29 11:25:50|5809.17|5809.17|5809.28|5809.28|5809.7|5809.7|5809.17|5809.17|0
1640777160000|2021-12-29 11:26:00|5809.04|5809.04|5808.54|5808.54|5809.04|5809.04|5808.54|5808.54|0
1640777170000|2021-12-29 11:26:10|5808.26|5808.26|5807.69|5807.69|5808.26|5808.26|5807.69|5807.69|0
1640777180000|2021-12-29 11:26:20|5806.96|5806.96|5806.72|5806.72|5806.96|5806.96|5806.72|5806.72|0
1640777220000|2021-12-29 11:27:00|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|5806.3|0
1640777240000|2021-12-29 11:27:20|5806.06|5806.06|5805.49|5805.49|5806.06|5806.06|5805.49|5805.49|0
1640777250000|2021-12-29 11:27:30|5805.25|5805.25|5805.82|5805.82|5805.82|5805.82|5805.25|5805.25|0
1640777260000|2021-12-29 11:27:40|5806.1|5806.1|5806.1|5806.1|5806.31|5806.31|5806.1|5806.1|0
1640777290000|2021-12-29 11:28:10|5805.82|5805.82|5806.24|5806.24|5806.24|5806.24|5805.82|5805.82|0
1640777300000|2021-12-29 11:28:20|5806.53|5806.53|5806.74|5806.74|5806.74|5806.74|5806.53|5806.53|0
1640777310000|2021-12-29 11:28:30|5807.7|5807.7|5807.91|5807.91|5807.91|5807.91|5807.7|5807.7|0
1640777320000|2021-12-29 11:28:40|5808.13|5808.13|5807.94|5807.94|5808.13|5808.13|5807.91|5807.91|0
1640777360000|2021-12-29 11:29:20|5807.66|5807.66|5807.67|5807.67|5807.67|5807.67|5807.66|5807.66|0
1640777370000|2021-12-29 11:29:30|5807.46|5807.46|5807.3|5807.3|5807.46|5807.46|5807.22|5807.22|0
1640777380000|2021-12-29 11:29:40|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|0
1640777400000|2021-12-29 11:30:00|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|5806.84|0
1640777420000|2021-12-29 11:30:20|5806.56|5806.56|5806.56|5806.56|5806.56|5806.56|5806.56|5806.56|0
1640777430000|2021-12-29 11:30:30|5807.01|5807.01|5807.25|5807.25|5807.25|5807.25|5807.01|5807.01|0
1640777460000|2021-12-29 11:31:00|5806.77|5806.77|5806.32|5806.32|5806.77|5806.77|5806.32|5806.32|0
1640777470000|2021-12-29 11:31:10|5806.03|5806.03|5805.69|5805.69|5806.03|5806.03|5805.69|5805.69|0
1640777480000|2021-12-29 11:31:20|5805.41|5805.41|5805.69|5805.69|5805.69|5805.69|5805.41|5805.41|0
1640777500000|2021-12-29 11:31:40|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|0
1640777510000|2021-12-29 11:31:50|5806.19|5806.19|5806.4|5806.4|5806.9|5806.9|5806.19|5806.19|0
1640777540000|2021-12-29 11:32:20|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|0
1640777550000|2021-12-29 11:32:30|5805.98|5805.98|5805.98|5805.98|5805.98|5805.98|5805.98|5805.98|0
1640777570000|2021-12-29 11:32:50|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|0
1640777600000|2021-12-29 11:33:20|5805.95|5805.95|5805.67|5805.67|5805.95|5805.95|5805.67|5805.67|0
1640777640000|2021-12-29 11:34:00|5805.88|5805.88|5806.86|5806.86|5807.14|5807.14|5805.88|5805.88|0
1640777650000|2021-12-29 11:34:10|5806.43|5806.43|5806.19|5806.19|5806.43|5806.43|5806.19|5806.19|0
1640777660000|2021-12-29 11:34:20|5805.74|5805.74|5805.95|5805.95|5805.95|5805.95|5805.29|5805.29|0
1640777680000|2021-12-29 11:34:40|5805.38|5805.38|5804.9|5804.9|5805.38|5805.38|5804.9|5804.9|0
1640777700000|2021-12-29 11:35:00|5804.61|5804.61|5804.52|5804.52|5804.61|5804.61|5804.04|5804.04|0
1640777720000|2021-12-29 11:35:20|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|0
1640777740000|2021-12-29 11:35:40|5805.02|5805.02|5805.88|5805.88|5805.88|5805.88|5805.02|5805.02|0
1640777770000|2021-12-29 11:36:10|5805.67|5805.67|5805.67|5805.67|5805.67|5805.67|5805.67|5805.67|0
1640777780000|2021-12-29 11:36:20|5805.43|5805.43|5805.43|5805.43|5805.43|5805.43|5805.43|5805.43|0
1640777810000|2021-12-29 11:36:50|5804.97|5804.97|5804.53|5804.53|5805|5805|5804.53|5804.53|0
1640777820000|2021-12-29 11:37:00|5804.77|5804.77|5803.06|5803.06|5804.77|5804.77|5803.06|5803.06|0
1640777830000|2021-12-29 11:37:10|5802.82|5802.82|5801.12|5801.12|5802.82|5802.82|5801.12|5801.12|0
1640777840000|2021-12-29 11:37:20|5801.4|5801.4|5801.61|5801.61|5801.61|5801.61|5801.4|5801.4|0
1640777860000|2021-12-29 11:37:40|5801.83|5801.83|5802.07|5802.07|5802.07|5802.07|5801.83|5801.83|0
1640777880000|2021-12-29 11:38:00|5802.14|5802.14|5802.14|5802.14|5802.14|5802.14|5802.14|5802.14|0
1640777890000|2021-12-29 11:38:10|5801.93|5801.93|5801.72|5801.72|5801.93|5801.93|5801.72|5801.72|0
1640777900000|2021-12-29 11:38:20|5802.57|5802.57|5802.29|5802.29|5802.57|5802.57|5802.29|5802.29|0
1640777910000|2021-12-29 11:38:30|5802.05|5802.05|5802.33|5802.33|5802.33|5802.33|5801.76|5801.76|0
1640777920000|2021-12-29 11:38:40|5802.9|5802.9|5803.33|5803.33|5803.33|5803.33|5802.9|5802.9|0
1640777930000|2021-12-29 11:38:50|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|0
1640777940000|2021-12-29 11:39:00|5804.11|5804.11|5804.06|5804.06|5804.11|5804.11|5804.06|5804.06|0
1640777950000|2021-12-29 11:39:10|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|0
1640777960000|2021-12-29 11:39:20|5804.56|5804.56|5805.52|5805.52|5805.52|5805.52|5804.56|5804.56|0
1640777970000|2021-12-29 11:39:30|5806.09|5806.09|5806.31|5806.31|5806.88|5806.88|5806.02|5806.02|0
1640777980000|2021-12-29 11:39:40|5806.02|5806.02|5806.76|5806.76|5806.76|5806.76|5805.74|5805.74|0
1640778000000|2021-12-29 11:40:00|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|5806.19|0
1640778010000|2021-12-29 11:40:10|5806.47|5806.47|5806.56|5806.56|5806.76|5806.76|5806.47|5806.47|0
1640778020000|2021-12-29 11:40:20|5806.54|5806.54|5806.91|5806.91|5806.91|5806.91|5806.26|5806.26|0
1640778030000|2021-12-29 11:40:30|5806.67|5806.67|5806.69|5806.69|5806.69|5806.69|5806.67|5806.67|0
1640778040000|2021-12-29 11:40:40|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|5806.24|0
1640778070000|2021-12-29 11:41:10|5805.67|5805.67|5804.19|5804.19|5805.67|5805.67|5804.19|5804.19|0
1640778090000|2021-12-29 11:41:30|5802.86|5802.86|5804.02|5804.02|5804.02|5804.02|5802.62|5802.62|0
1640778110000|2021-12-29 11:41:50|5804.24|5804.24|5804.24|5804.24|5804.24|5804.24|5804.24|5804.24|0
1640778130000|2021-12-29 11:42:10|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|5804.52|0
1640778140000|2021-12-29 11:42:20|5805.67|5805.67|5806.23|5806.23|5806.23|5806.23|5805.67|5805.67|0
1640778150000|2021-12-29 11:42:30|5805.75|5805.75|5805.51|5805.51|5805.75|5805.75|5805.51|5805.51|0
1640778160000|2021-12-29 11:42:40|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|0
1640778180000|2021-12-29 11:43:00|5805.11|5805.11|5805.14|5805.14|5805.14|5805.14|5805.11|5805.11|0
1640778190000|2021-12-29 11:43:10|5806.05|5806.05|5806.33|5806.33|5806.33|5806.33|5805.76|5805.76|0
1640778200000|2021-12-29 11:43:20|5806.3|5806.3|5806.8|5806.8|5806.8|5806.8|5806.3|5806.3|0
1640778210000|2021-12-29 11:43:30|5806.56|5806.56|5806.11|5806.11|5806.56|5806.56|5806.11|5806.11|0
1640778230000|2021-12-29 11:43:50|5806.12|5806.12|5806.15|5806.15|5806.17|5806.17|5806.12|5806.12|0
1640778240000|2021-12-29 11:44:00|5805.91|5805.91|5805.18|5805.18|5805.91|5805.91|5805.18|5805.18|0
1640778260000|2021-12-29 11:44:20|5805.61|5805.61|5805.92|5805.92|5805.92|5805.92|5805.61|5805.61|0
1640778270000|2021-12-29 11:44:30|5806.4|5806.4|5806.4|5806.4|5806.4|5806.4|5806.4|5806.4|0
1640778290000|2021-12-29 11:44:50|5806.69|5806.69|5805.83|5805.83|5806.69|5806.69|5805.26|5805.26|0
1640778300000|2021-12-29 11:45:00|5805.59|5805.59|5804.11|5804.11|5805.59|5805.59|5804.11|5804.11|0
1640778310000|2021-12-29 11:45:10|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|0
1640778340000|2021-12-29 11:45:40|5804.32|5804.32|5804.81|5804.81|5804.81|5804.81|5804.32|5804.32|0
1640778350000|2021-12-29 11:45:50|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|0
1640778380000|2021-12-29 11:46:20|5804.85|5804.85|5804.64|5804.64|5804.85|5804.85|5804.64|5804.64|0
1640778390000|2021-12-29 11:46:30|5804.62|5804.62|5804.59|5804.59|5804.62|5804.62|5804.59|5804.59|0
1640778450000|2021-12-29 11:47:30|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|0
1640778480000|2021-12-29 11:48:00|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|0
1640778490000|2021-12-29 11:48:10|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|5804.81|0
1640778520000|2021-12-29 11:48:40|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1640778560000|2021-12-29 11:49:20|5805.11|5805.11|5805.11|5805.11|5805.11|5805.11|5805.11|5805.11|0
1640778570000|2021-12-29 11:49:30|5805.68|5805.68|5806.54|5806.54|5806.54|5806.54|5805.68|5805.68|0
1640778580000|2021-12-29 11:49:40|5806.82|5806.82|5806.28|5806.28|5806.82|5806.82|5805.8|5805.8|0
1640778590000|2021-12-29 11:49:50|5805.8|5805.8|5805.13|5805.13|5805.8|5805.8|5805.13|5805.13|0
1640778600000|2021-12-29 11:50:00|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|0
1640778630000|2021-12-29 11:50:30|5805.38|5805.38|5804.21|5804.21|5805.38|5805.38|5804.21|5804.21|0
1640778640000|2021-12-29 11:50:40|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|5804.45|0
1640778650000|2021-12-29 11:50:50|5804.74|5804.74|5804.02|5804.02|5804.74|5804.74|5804.02|5804.02|0
1640778670000|2021-12-29 11:51:10|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|0
1640778690000|2021-12-29 11:51:30|5804.04|5804.04|5803.76|5803.76|5804.04|5804.04|5803.76|5803.76|0
1640778700000|2021-12-29 11:51:40|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|0
1640778710000|2021-12-29 11:51:50|5803.04|5803.04|5802.58|5802.58|5803.04|5803.04|5802.58|5802.58|0
1640778720000|2021-12-29 11:52:00|5803.07|5803.07|5802.83|5802.83|5803.07|5803.07|5802.83|5802.83|0
1640778730000|2021-12-29 11:52:10|5803.07|5803.07|5803.07|5803.07|5803.07|5803.07|5803.07|5803.07|0
1640778740000|2021-12-29 11:52:20|5802.58|5802.58|5801.59|5801.59|5802.58|5802.58|5801.59|5801.59|0
1640778750000|2021-12-29 11:52:30|5801.54|5801.54|5801.53|5801.53|5801.54|5801.54|5801.53|5801.53|0
1640778780000|2021-12-29 11:53:00|5801.74|5801.74|5801.71|5801.71|5801.74|5801.74|5801.71|5801.71|0
1640778790000|2021-12-29 11:53:10|5802.52|5802.52|5802.81|5802.81|5802.81|5802.81|5802.52|5802.52|0
1640778800000|2021-12-29 11:53:20|5802.52|5802.52|5802.54|5802.54|5802.54|5802.54|5802.52|5802.52|0
1640778830000|2021-12-29 11:53:50|5802.3|5802.3|5801.35|5801.35|5802.3|5802.3|5800.78|5800.78|0
1640778850000|2021-12-29 11:54:10|5801.07|5801.07|5801.49|5801.49|5801.49|5801.49|5801.04|5801.04|0
1640778870000|2021-12-29 11:54:30|5801.7|5801.7|5801.72|5801.72|5801.72|5801.72|5801.7|5801.7|0
1640778880000|2021-12-29 11:54:40|5801.74|5801.74|5802.8|5802.8|5802.8|5802.8|5801.74|5801.74|0
1640778890000|2021-12-29 11:54:50|5802.53|5802.53|5802.77|5802.77|5802.77|5802.77|5802.53|5802.53|0
1640778900000|2021-12-29 11:55:00|5802.99|5802.99|5803.25|5803.25|5803.25|5803.25|5802.56|5802.56|0
1640778910000|2021-12-29 11:55:10|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|0
1640778920000|2021-12-29 11:55:20|5803.52|5803.52|5803.45|5803.45|5803.52|5803.52|5803.24|5803.24|0
1640778960000|2021-12-29 11:56:00|5803.16|5803.16|5802.74|5802.74|5803.16|5803.16|5802.47|5802.47|0
1640779010000|2021-12-29 11:56:50|5802.5|5802.5|5802.28|5802.28|5802.5|5802.5|5802.26|5802.26|0
1640779020000|2021-12-29 11:57:00|5802.04|5802.04|5801.61|5801.61|5802.04|5802.04|5801.61|5801.61|0
1640779030000|2021-12-29 11:57:10|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1640779040000|2021-12-29 11:57:20|5802.05|5802.05|5802.5|5802.5|5802.5|5802.5|5802.05|5802.05|0
1640779050000|2021-12-29 11:57:30|5802.79|5802.79|5802.79|5802.79|5802.79|5802.79|5802.79|5802.79|0
1640779070000|2021-12-29 11:57:50|5803|5803|5803.21|5803.21|5803.21|5803.21|5803|5803|0
1640779080000|2021-12-29 11:58:00|5803.43|5803.43|5804.43|5804.43|5804.43|5804.43|5803.43|5803.43|0
1640779100000|2021-12-29 11:58:20|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|0
1640779110000|2021-12-29 11:58:30|5804.67|5804.67|5804.69|5804.69|5804.69|5804.69|5804.67|5804.67|0
1640779120000|2021-12-29 11:58:40|5804.98|5804.98|5805|5805|5805|5805|5804.98|5804.98|0
1640779130000|2021-12-29 11:58:50|5805.58|5805.58|5805.55|5805.55|5806.03|5806.03|5805.55|5805.55|0
1640779140000|2021-12-29 11:59:00|5805.79|5805.79|5806|5806|5806|5806|5805.55|5805.55|0
1640779190000|2021-12-29 11:59:50|5806.22|5806.22|5808.92|5808.92|5808.92|5808.92|5806.22|5806.22|0
1640779200000|2021-12-29 12:00:00|5808.94|5808.94|5809.4|5809.4|5809.4|5809.4|5808.94|5808.94|0
1640779210000|2021-12-29 12:00:10|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|5809.18|0
1640779230000|2021-12-29 12:00:30|5808.94|5808.94|5808.73|5808.73|5808.94|5808.94|5808.73|5808.73|0
1640779240000|2021-12-29 12:00:40|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|5809.02|0
1640779250000|2021-12-29 12:00:50|5809.68|5809.68|5809.97|5809.97|5809.97|5809.97|5809.68|5809.68|0
1640779280000|2021-12-29 12:01:20|5810.25|5810.25|5810.47|5810.47|5810.47|5810.47|5810.25|5810.25|0
1640779290000|2021-12-29 12:01:30|5810.68|5810.68|5811.16|5811.16|5811.16|5811.16|5810.68|5810.68|0
1640779300000|2021-12-29 12:01:40|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|0
1640779310000|2021-12-29 12:01:50|5810.71|5810.71|5810.71|5810.71|5810.92|5810.92|5810.71|5810.71|0
1640779320000|2021-12-29 12:02:00|5809.94|5809.94|5808.61|5808.61|5809.94|5809.94|5808.61|5808.61|0
1640779330000|2021-12-29 12:02:10|5808.58|5808.58|5807.36|5807.36|5808.86|5808.86|5807.36|5807.36|0
1640779340000|2021-12-29 12:02:20|5807.34|5807.34|5806.91|5806.91|5807.34|5807.34|5806.91|5806.91|0
1640779350000|2021-12-29 12:02:30|5806.9|5806.9|5806.69|5806.69|5806.9|5806.9|5806.69|5806.69|0
1640779360000|2021-12-29 12:02:40|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|5806.48|0
1640779370000|2021-12-29 12:02:50|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|5806.23|0
1640779380000|2021-12-29 12:03:00|5805.75|5805.75|5804.55|5804.55|5805.75|5805.75|5804.55|5804.55|0
1640779390000|2021-12-29 12:03:10|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|5804.46|0
1640779400000|2021-12-29 12:03:20|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|0
1640779420000|2021-12-29 12:03:40|5804.96|5804.96|5804.89|5804.89|5804.96|5804.96|5804.68|5804.68|0
1640779440000|2021-12-29 12:04:00|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|5804.68|0
1640779450000|2021-12-29 12:04:10|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|0
1640779460000|2021-12-29 12:04:20|5804.91|5804.91|5804.89|5804.89|5804.91|5804.91|5804.89|5804.89|0
1640779470000|2021-12-29 12:04:30|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|5804.65|0
1640779480000|2021-12-29 12:04:40|5804.93|5804.93|5805.84|5805.84|5805.84|5805.84|5804.93|5804.93|0
1640779490000|2021-12-29 12:04:50|5806.05|5806.05|5806.05|5806.05|5806.05|5806.05|5806.05|5806.05|0
1640779500000|2021-12-29 12:05:00|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|0
1640779510000|2021-12-29 12:05:10|5805.53|5805.53|5805.15|5805.15|5805.57|5805.57|5805.15|5805.15|0
1640779540000|2021-12-29 12:05:40|5804.91|5804.91|5804.69|5804.69|5805.15|5805.15|5804.69|5804.69|0
1640779550000|2021-12-29 12:05:50|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|5804.48|0
1640779560000|2021-12-29 12:06:00|5804.2|5804.2|5804.69|5804.69|5804.69|5804.69|5804.2|5804.2|0
1640779570000|2021-12-29 12:06:10|5804.41|5804.41|5803.91|5803.91|5804.41|5804.41|5803.91|5803.91|0
1640779590000|2021-12-29 12:06:30|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1640779600000|2021-12-29 12:06:40|5803.49|5803.49|5802.67|5802.67|5803.49|5803.49|5802.67|5802.67|0
1640779610000|2021-12-29 12:06:50|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|0
1640779620000|2021-12-29 12:07:00|5802.15|5802.15|5801.88|5801.88|5802.15|5802.15|5801.88|5801.88|0
1640779640000|2021-12-29 12:07:20|5801.64|5801.64|5800.31|5800.31|5801.64|5801.64|5800.31|5800.31|0
1640779650000|2021-12-29 12:07:30|5800.55|5800.55|5799.19|5799.19|5800.55|5800.55|5799.19|5799.19|0
1640779680000|2021-12-29 12:08:00|5799.48|5799.48|5799.44|5799.44|5799.48|5799.48|5799.44|5799.44|0
1640779700000|2021-12-29 12:08:20|5799.66|5799.66|5800.23|5800.23|5800.23|5800.23|5799.66|5799.66|0
1640779720000|2021-12-29 12:08:40|5799.94|5799.94|5799.66|5799.66|5799.94|5799.94|5799.66|5799.66|0
1640779770000|2021-12-29 12:09:30|5799.68|5799.68|5799.68|5799.68|5799.68|5799.68|5799.68|5799.68|0
1640779800000|2021-12-29 12:10:00|5799.89|5799.89|5799.32|5799.32|5799.89|5799.89|5799.32|5799.32|0
1640779820000|2021-12-29 12:10:20|5799.11|5799.11|5799.11|5799.11|5799.11|5799.11|5799.11|5799.11|0
1640779830000|2021-12-29 12:10:30|5798.65|5798.65|5798.87|5798.87|5798.87|5798.87|5798.65|5798.65|0
1640779840000|2021-12-29 12:10:40|5799.29|5799.29|5799.56|5799.56|5799.56|5799.56|5799.29|5799.29|0
1640779850000|2021-12-29 12:10:50|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|0
1640779860000|2021-12-29 12:11:00|5799.32|5799.32|5799.08|5799.08|5799.32|5799.32|5799.08|5799.08|0
1640779870000|2021-12-29 12:11:10|5798.41|5798.41|5798.13|5798.13|5798.41|5798.41|5797.89|5797.89|0
1640779880000|2021-12-29 12:11:20|5797.89|5797.89|5797.22|5797.22|5797.89|5797.89|5797.22|5797.22|0
1640779900000|2021-12-29 12:11:40|5797.43|5797.43|5797.43|5797.43|5797.43|5797.43|5797.43|5797.43|0
1640779910000|2021-12-29 12:11:50|5797.65|5797.65|5798.37|5798.37|5798.37|5798.37|5797.65|5797.65|0
1640779920000|2021-12-29 12:12:00|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|0
1640779930000|2021-12-29 12:12:10|5798.25|5798.25|5798.22|5798.22|5798.25|5798.25|5798.22|5798.22|0
1640779940000|2021-12-29 12:12:20|5797.76|5797.76|5797.76|5797.76|5797.76|5797.76|5797.76|5797.76|0
1640779950000|2021-12-29 12:12:30|5797.71|5797.71|5797.68|5797.68|5797.71|5797.71|5797.68|5797.68|0
1640779960000|2021-12-29 12:12:40|5797.44|5797.44|5796.91|5796.91|5797.44|5797.44|5796.91|5796.91|0
1640779970000|2021-12-29 12:12:50|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|0
1640779980000|2021-12-29 12:13:00|5796.99|5796.99|5797.51|5797.51|5797.51|5797.51|5796.99|5796.99|0
1640779990000|2021-12-29 12:13:10|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|0
1640780000000|2021-12-29 12:13:20|5797.06|5797.06|5796.55|5796.55|5797.06|5797.06|5796.55|5796.55|0
1640780010000|2021-12-29 12:13:30|5795.98|5795.98|5795.76|5795.76|5796.27|5796.27|5795.76|5795.76|0
1640780020000|2021-12-29 12:13:40|5795.3|5795.3|5794.92|5794.92|5795.3|5795.3|5794.92|5794.92|0
1640780030000|2021-12-29 12:13:50|5794.94|5794.94|5794.94|5794.94|5794.94|5794.94|5794.94|5794.94|0
1640780040000|2021-12-29 12:14:00|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|0
1640780050000|2021-12-29 12:14:10|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|5795.46|0
1640780060000|2021-12-29 12:14:20|5795.18|5795.18|5795.18|5795.18|5795.18|5795.18|5795.18|5795.18|0
1640780070000|2021-12-29 12:14:30|5794.94|5794.94|5794.48|5794.48|5794.94|5794.94|5794.48|5794.48|0
1640780080000|2021-12-29 12:14:40|5794.72|5794.72|5794.97|5794.97|5794.97|5794.97|5794.72|5794.72|0
1640780090000|2021-12-29 12:14:50|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|0
1640780100000|2021-12-29 12:15:00|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|5795.96|0
1640780110000|2021-12-29 12:15:10|5796.2|5796.2|5795.68|5795.68|5796.2|5796.2|5795.68|5795.68|0
1640780120000|2021-12-29 12:15:20|5795.89|5795.89|5795.89|5795.89|5795.89|5795.89|5795.89|5795.89|0
1640780130000|2021-12-29 12:15:30|5796.46|5796.46|5797.45|5797.45|5797.45|5797.45|5796.46|5796.46|0
1640780150000|2021-12-29 12:15:50|5797.66|5797.66|5798.17|5798.17|5798.41|5798.41|5797.66|5797.66|0
1640780160000|2021-12-29 12:16:00|5798.74|5798.74|5799.22|5799.22|5799.22|5799.22|5798.74|5798.74|0
1640780180000|2021-12-29 12:16:20|5798.94|5798.94|5799.22|5799.22|5799.22|5799.22|5798.94|5798.94|0
1640780190000|2021-12-29 12:16:30|5798.8|5798.8|5797.86|5797.86|5798.8|5798.8|5797.86|5797.86|0
1640780220000|2021-12-29 12:17:00|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|0
1640780230000|2021-12-29 12:17:10|5797.79|5797.79|5797.79|5797.79|5797.79|5797.79|5797.79|5797.79|0
1640780240000|2021-12-29 12:17:20|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1640780260000|2021-12-29 12:17:40|5797.55|5797.55|5797.52|5797.52|5797.55|5797.55|5797.52|5797.52|0
1640780270000|2021-12-29 12:17:50|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|5797.95|0
1640780280000|2021-12-29 12:18:00|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|0
1640780310000|2021-12-29 12:18:30|5798.21|5798.21|5799.14|5799.14|5799.14|5799.14|5798.21|5798.21|0
1640780330000|2021-12-29 12:18:50|5799.41|5799.41|5798.71|5798.71|5799.41|5799.41|5798.71|5798.71|0
1640780350000|2021-12-29 12:19:10|5798.26|5798.26|5797|5797|5798.26|5798.26|5797|5797|0
1640780360000|2021-12-29 12:19:20|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|0
1640780380000|2021-12-29 12:19:40|5796.57|5796.57|5796.78|5796.78|5796.78|5796.78|5796.57|5796.57|0
1640780390000|2021-12-29 12:19:50|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|0
1640780410000|2021-12-29 12:20:10|5795.76|5795.76|5796.53|5796.53|5796.53|5796.53|5795.76|5795.76|0
1640780420000|2021-12-29 12:20:20|5796.31|5796.31|5796.07|5796.07|5796.31|5796.31|5796.07|5796.07|0
1640780460000|2021-12-29 12:21:00|5795.83|5795.83|5795.26|5795.26|5795.83|5795.83|5795.26|5795.26|0
1640780470000|2021-12-29 12:21:10|5795.29|5795.29|5794.69|5794.69|5795.29|5795.29|5794.69|5794.69|0
1640780510000|2021-12-29 12:21:50|5794.45|5794.45|5794.24|5794.24|5794.45|5794.45|5794.24|5794.24|0
1640780540000|2021-12-29 12:22:20|5793.95|5793.95|5792.12|5792.12|5793.95|5793.95|5792.12|5792.12|0
1640780550000|2021-12-29 12:22:30|5792.4|5792.4|5792.37|5792.37|5792.4|5792.4|5792.37|5792.37|0
1640780570000|2021-12-29 12:22:50|5792.58|5792.58|5793.44|5793.44|5793.44|5793.44|5792.58|5792.58|0
1640780600000|2021-12-29 12:23:20|5793.23|5793.23|5791.09|5791.09|5793.23|5793.23|5791.06|5791.06|0
1640780610000|2021-12-29 12:23:30|5791.3|5791.3|5791.54|5791.54|5791.54|5791.54|5791.3|5791.3|0
1640780620000|2021-12-29 12:23:40|5792|5792|5792.19|5792.19|5792.21|5792.21|5792|5792|0
1640780630000|2021-12-29 12:23:50|5792.43|5792.43|5792.64|5792.64|5792.86|5792.86|5792.43|5792.43|0
1640780640000|2021-12-29 12:24:00|5792.66|5792.66|5793.52|5793.52|5793.52|5793.52|5792.66|5792.66|0
1640780650000|2021-12-29 12:24:10|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|0
1640780660000|2021-12-29 12:24:20|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|0
1640780680000|2021-12-29 12:24:40|5794.82|5794.82|5795.68|5795.68|5795.68|5795.68|5794.82|5794.82|0
1640780690000|2021-12-29 12:24:50|5795.89|5795.89|5796.37|5796.37|5796.37|5796.37|5795.89|5795.89|0
1640780710000|2021-12-29 12:25:10|5796.59|5796.59|5796.87|5796.87|5796.87|5796.87|5795.73|5795.73|0
1640780730000|2021-12-29 12:25:30|5797.35|5797.35|5797.35|5797.35|5797.35|5797.35|5797.35|5797.35|0
1640780760000|2021-12-29 12:26:00|5797.83|5797.83|5797.59|5797.59|5797.83|5797.83|5797.59|5797.59|0
1640780770000|2021-12-29 12:26:10|5797.21|5797.21|5797|5797|5797.21|5797.21|5797|5797|0
1640780780000|2021-12-29 12:26:20|5797.24|5797.24|5797.95|5797.95|5797.95|5797.95|5797.24|5797.24|0
1640780790000|2021-12-29 12:26:30|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|5798.19|0
1640780810000|2021-12-29 12:26:50|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|0
1640780830000|2021-12-29 12:27:10|5797.66|5797.66|5797.38|5797.38|5797.66|5797.66|5797.38|5797.38|0
1640780840000|2021-12-29 12:27:20|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|0
1640780850000|2021-12-29 12:27:30|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1640780860000|2021-12-29 12:27:40|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|5796.81|0
1640780870000|2021-12-29 12:27:50|5796.24|5796.24|5796.24|5796.24|5796.24|5796.24|5796.24|5796.24|0
1640780880000|2021-12-29 12:28:00|5796.31|5796.31|5796.77|5796.77|5796.77|5796.77|5796.31|5796.31|0
1640780890000|2021-12-29 12:28:10|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1640780910000|2021-12-29 12:28:30|5796.47|5796.47|5796.26|5796.26|5796.47|5796.47|5796.26|5796.26|0
1640780920000|2021-12-29 12:28:40|5796.55|5796.55|5796.55|5796.55|5796.55|5796.55|5796.55|5796.55|0
1640780930000|2021-12-29 12:28:50|5796.54|5796.54|5796.54|5796.54|5796.54|5796.54|5796.54|5796.54|0
1640780950000|2021-12-29 12:29:10|5796.51|5796.51|5796.24|5796.24|5796.72|5796.72|5796.24|5796.24|0
1640780980000|2021-12-29 12:29:40|5796.45|5796.45|5796.45|5796.45|5796.45|5796.45|5796.45|5796.45|0
1640781000000|2021-12-29 12:30:00|5796.24|5796.24|5795.55|5795.55|5796.24|5796.24|5795.55|5795.55|0
1640781020000|2021-12-29 12:30:20|5794.98|5794.98|5794.16|5794.16|5794.98|5794.98|5794.16|5794.16|0
1640781030000|2021-12-29 12:30:30|5793.53|5793.53|5793.5|5793.5|5793.53|5793.53|5793.5|5793.5|0
1640781050000|2021-12-29 12:30:50|5793.53|5793.53|5793.81|5793.81|5793.81|5793.81|5793.53|5793.53|0
1640781060000|2021-12-29 12:31:00|5794.02|5794.02|5794.76|5794.76|5794.76|5794.76|5794.02|5794.02|0
1640781070000|2021-12-29 12:31:10|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|0
1640781080000|2021-12-29 12:31:20|5794.51|5794.51|5794.51|5794.51|5794.51|5794.51|5794.51|5794.51|0
1640781090000|2021-12-29 12:31:30|5795.01|5795.01|5794.42|5794.42|5795.01|5795.01|5794.42|5794.42|0
1640781110000|2021-12-29 12:31:50|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|0
1640781120000|2021-12-29 12:32:00|5794.65|5794.65|5795.07|5795.07|5795.07|5795.07|5794.65|5794.65|0
1640781130000|2021-12-29 12:32:10|5795.05|5795.05|5796.24|5796.24|5796.24|5796.24|5795.05|5795.05|0
1640781140000|2021-12-29 12:32:20|5796.26|5796.26|5794.12|5794.12|5796.26|5796.26|5794.12|5794.12|0
1640781150000|2021-12-29 12:32:30|5795.04|5795.04|5795.76|5795.76|5795.76|5795.76|5795.04|5795.04|0
1640781170000|2021-12-29 12:32:50|5796.33|5796.33|5796.34|5796.34|5796.34|5796.34|5796.33|5796.33|0
1640781200000|2021-12-29 12:33:20|5796.58|5796.58|5797.25|5797.25|5797.25|5797.25|5796.58|5796.58|0
1640781220000|2021-12-29 12:33:40|5796.77|5796.77|5797.01|5797.01|5797.01|5797.01|5796.77|5796.77|0
1640781230000|2021-12-29 12:33:50|5796.8|5796.8|5797.04|5797.04|5797.04|5797.04|5796.8|5796.8|0
1640781260000|2021-12-29 12:34:20|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|0
1640781270000|2021-12-29 12:34:30|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1640781290000|2021-12-29 12:34:50|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|0
1640781300000|2021-12-29 12:35:00|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|0
1640781320000|2021-12-29 12:35:20|5796.68|5796.68|5797.59|5797.59|5797.59|5797.59|5796.68|5796.68|0
1640781330000|2021-12-29 12:35:30|5797.8|5797.8|5797.64|5797.64|5798.09|5798.09|5797.64|5797.64|0
1640781340000|2021-12-29 12:35:40|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|5797.88|0
1640781350000|2021-12-29 12:35:50|5797.85|5797.85|5797.85|5797.85|5797.85|5797.85|5797.85|5797.85|0
1640781360000|2021-12-29 12:36:00|5797.61|5797.61|5797.32|5797.32|5797.61|5797.61|5797.32|5797.32|0
1640781400000|2021-12-29 12:36:40|5797.54|5797.54|5797.32|5797.32|5797.54|5797.54|5797.32|5797.32|0
1640781410000|2021-12-29 12:36:50|5797.56|5797.56|5797.56|5797.56|5797.56|5797.56|5797.56|5797.56|0
1640781460000|2021-12-29 12:37:40|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|5798.13|0
1640781480000|2021-12-29 12:38:00|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|5798.17|0
1640781490000|2021-12-29 12:38:10|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|0
1640781510000|2021-12-29 12:38:30|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|5797.98|0
1640781520000|2021-12-29 12:38:40|5797.7|5797.7|5797.7|5797.7|5797.7|5797.7|5797.7|5797.7|0
1640781580000|2021-12-29 12:39:40|5798.12|5798.12|5798.84|5798.84|5798.84|5798.84|5798.12|5798.12|0
1640781590000|2021-12-29 12:39:50|5798.82|5798.82|5798.76|5798.76|5798.82|5798.82|5798.76|5798.76|0
1640781600000|2021-12-29 12:40:00|5798.55|5798.55|5798.34|5798.34|5798.55|5798.55|5798.34|5798.34|0
1640781640000|2021-12-29 12:40:40|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|0
1640781650000|2021-12-29 12:40:50|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|0
1640781660000|2021-12-29 12:41:00|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1640781690000|2021-12-29 12:41:30|5797.56|5797.56|5797.38|5797.38|5797.59|5797.59|5797.38|5797.38|0
1640781700000|2021-12-29 12:41:40|5797.13|5797.13|5796.92|5796.92|5797.13|5797.13|5796.92|5796.92|0
1640781740000|2021-12-29 12:42:20|5796.68|5796.68|5795.3|5795.3|5796.68|5796.68|5795.3|5795.3|0
1640781780000|2021-12-29 12:43:00|5795.59|5795.59|5794.95|5794.95|5795.59|5795.59|5794.95|5794.95|0
1640781820000|2021-12-29 12:43:40|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1640781830000|2021-12-29 12:43:50|5794.86|5794.86|5794.83|5794.83|5794.86|5794.86|5794.8|5794.8|0
1640781840000|2021-12-29 12:44:00|5794.59|5794.59|5794.8|5794.8|5794.8|5794.8|5794.59|5794.59|0
1640781850000|2021-12-29 12:44:10|5794.83|5794.83|5794.32|5794.32|5794.83|5794.83|5794.32|5794.32|0
1640781860000|2021-12-29 12:44:20|5794.08|5794.08|5794.32|5794.32|5794.32|5794.32|5794.08|5794.08|0
1640781890000|2021-12-29 12:44:50|5794.74|5794.74|5794.98|5794.98|5794.98|5794.98|5794.74|5794.74|0
1640781910000|2021-12-29 12:45:10|5794.74|5794.74|5794.5|5794.5|5794.74|5794.74|5794.5|5794.5|0
1640781920000|2021-12-29 12:45:20|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1640781930000|2021-12-29 12:45:30|5793.74|5793.74|5791.89|5791.89|5793.74|5793.74|5791.89|5791.89|0
1640781940000|2021-12-29 12:45:40|5792.13|5792.13|5790.41|5790.41|5792.13|5792.13|5790.41|5790.41|0
1640781950000|2021-12-29 12:45:50|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|0
1640781970000|2021-12-29 12:46:10|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|0
1640781980000|2021-12-29 12:46:20|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|0
1640781990000|2021-12-29 12:46:30|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|0
1640782000000|2021-12-29 12:46:40|5790.7|5790.7|5790.94|5790.94|5790.94|5790.94|5790.7|5790.7|0
1640782010000|2021-12-29 12:46:50|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|0
1640782020000|2021-12-29 12:47:00|5790.13|5790.13|5789.91|5789.91|5790.13|5790.13|5789.91|5789.91|0
1640782030000|2021-12-29 12:47:10|5789.67|5789.67|5789.46|5789.46|5789.67|5789.67|5789.46|5789.46|0
1640782040000|2021-12-29 12:47:20|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1640782070000|2021-12-29 12:47:50|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|0
1640782080000|2021-12-29 12:48:00|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|0
1640782100000|2021-12-29 12:48:20|5789.4|5789.4|5788.62|5788.62|5789.59|5789.59|5788.38|5788.38|0
1640782110000|2021-12-29 12:48:30|5788.83|5788.83|5789.28|5789.28|5789.28|5789.28|5788.83|5788.83|0
1640782120000|2021-12-29 12:48:40|5788.38|5788.38|5788.85|5788.85|5788.85|5788.85|5788.38|5788.38|0
1640782130000|2021-12-29 12:48:50|5789.06|5789.06|5789.75|5789.75|5789.75|5789.75|5789.06|5789.06|0
1640782160000|2021-12-29 12:49:20|5789.51|5789.51|5788.56|5788.56|5789.51|5789.51|5788.56|5788.56|0
1640782170000|2021-12-29 12:49:30|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|0
1640782190000|2021-12-29 12:49:50|5788.29|5788.29|5786.84|5786.84|5788.34|5788.34|5786.84|5786.84|0
1640782200000|2021-12-29 12:50:00|5786.41|5786.41|5786.91|5786.91|5786.91|5786.91|5786.41|5786.41|0
1640782210000|2021-12-29 12:50:10|5787.12|5787.12|5788.3|5788.3|5788.3|5788.3|5787.12|5787.12|0
1640782220000|2021-12-29 12:50:20|5788.82|5788.82|5789.15|5789.15|5789.15|5789.15|5788.58|5788.58|0
1640782230000|2021-12-29 12:50:30|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|0
1640782240000|2021-12-29 12:50:40|5789.86|5789.86|5790.34|5790.34|5790.34|5790.34|5789.86|5789.86|0
1640782260000|2021-12-29 12:51:00|5790.56|5790.56|5790.77|5790.77|5790.77|5790.77|5790.56|5790.56|0
1640782270000|2021-12-29 12:51:10|5791.55|5791.55|5791.25|5791.25|5792.49|5792.49|5791.25|5791.25|0
1640782280000|2021-12-29 12:51:20|5790.4|5790.4|5789.63|5789.63|5790.4|5790.4|5789.63|5789.63|0
1640782300000|2021-12-29 12:51:40|5789.59|5789.59|5789.4|5789.4|5789.59|5789.59|5789.11|5789.11|0
1640782310000|2021-12-29 12:51:50|5788.71|5788.71|5787.65|5787.65|5788.71|5788.71|5787.65|5787.65|0
1640782320000|2021-12-29 12:52:00|5787.44|5787.44|5787.68|5787.68|5787.68|5787.68|5787.44|5787.44|0
1640782340000|2021-12-29 12:52:20|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1640782350000|2021-12-29 12:52:30|5788.21|5788.21|5787.72|5787.72|5788.21|5788.21|5787.68|5787.68|0
1640782370000|2021-12-29 12:52:50|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|0
1640782380000|2021-12-29 12:53:00|5787.46|5787.46|5788.14|5788.14|5788.14|5788.14|5787.45|5787.45|0
1640782400000|2021-12-29 12:53:20|5788.16|5788.16|5788.37|5788.37|5788.37|5788.37|5788.16|5788.16|0
1640782410000|2021-12-29 12:53:30|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|0
1640782430000|2021-12-29 12:53:50|5788.37|5788.37|5788.15|5788.15|5788.37|5788.37|5788.15|5788.15|0
1640782440000|2021-12-29 12:54:00|5788.43|5788.43|5788.43|5788.43|5788.43|5788.43|5788.15|5788.15|0
1640782450000|2021-12-29 12:54:10|5788.15|5788.15|5787.52|5787.52|5788.15|5788.15|5787.1|5787.1|0
1640782470000|2021-12-29 12:54:30|5787.81|5787.81|5788.5|5788.5|5788.5|5788.5|5787.81|5787.81|0
1640782490000|2021-12-29 12:54:50|5788.71|5788.71|5790.25|5790.25|5790.25|5790.25|5788.71|5788.71|0
1640782500000|2021-12-29 12:55:00|5790.29|5790.29|5790.32|5790.32|5790.32|5790.32|5790.29|5790.29|0
1640782510000|2021-12-29 12:55:10|5790.1|5790.1|5790.1|5790.1|5790.1|5790.1|5790.1|5790.1|0
1640782520000|2021-12-29 12:55:20|5790.39|5790.39|5790.33|5790.33|5790.39|5790.39|5790.33|5790.33|0
1640782530000|2021-12-29 12:55:30|5790.91|5790.91|5790.33|5790.33|5790.91|5790.91|5790.33|5790.33|0
1640782540000|2021-12-29 12:55:40|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|5790.76|0
1640782550000|2021-12-29 12:55:50|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|0
1640782560000|2021-12-29 12:56:00|5791.53|5791.53|5790.55|5790.55|5791.53|5791.53|5790.55|5790.55|0
1640782600000|2021-12-29 12:56:40|5790.57|5790.57|5790.55|5790.55|5790.57|5790.57|5790.55|5790.55|0
1640782610000|2021-12-29 12:56:50|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|0
1640782620000|2021-12-29 12:57:00|5791.45|5791.45|5791|5791|5791.45|5791.45|5791|5791|0
1640782630000|2021-12-29 12:57:10|5790.97|5790.97|5790.76|5790.76|5790.97|5790.97|5790.76|5790.76|0
1640782650000|2021-12-29 12:57:30|5790.73|5790.73|5790.95|5790.95|5790.95|5790.95|5790.73|5790.73|0
1640782660000|2021-12-29 12:57:40|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|0
1640782680000|2021-12-29 12:58:00|5790.95|5790.95|5790.95|5790.95|5790.95|5790.95|5790.95|5790.95|0
1640782690000|2021-12-29 12:58:10|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|0
1640782720000|2021-12-29 12:58:40|5791.09|5791.09|5792.26|5792.26|5792.26|5792.26|5791.09|5791.09|0
1640782730000|2021-12-29 12:58:50|5792.31|5792.31|5790.71|5790.71|5792.31|5792.31|5790.71|5790.71|0
1640782750000|2021-12-29 12:59:10|5790.43|5790.43|5790.71|5790.71|5790.71|5790.71|5790.43|5790.43|0
1640782770000|2021-12-29 12:59:30|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|5790.66|0
1640782780000|2021-12-29 12:59:40|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|0
1640782790000|2021-12-29 12:59:50|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|5790.46|0
1640782800000|2021-12-29 13:00:00|5789.89|5789.89|5790.69|5790.69|5790.69|5790.69|5789.68|5789.68|0
1640782810000|2021-12-29 13:00:10|5790.72|5790.72|5791.15|5791.15|5791.15|5791.15|5790.71|5790.71|0
1640782830000|2021-12-29 13:00:30|5790.91|5790.91|5790.75|5790.75|5790.96|5790.96|5790.75|5790.75|0
1640782840000|2021-12-29 13:00:40|5790.32|5790.32|5789.47|5789.47|5790.32|5790.32|5789.47|5789.47|0
1640782850000|2021-12-29 13:00:50|5788.61|5788.61|5789.16|5789.16|5789.18|5789.18|5788.61|5788.61|0
1640782860000|2021-12-29 13:01:00|5789.45|5789.45|5788.51|5788.51|5789.45|5789.45|5788.51|5788.51|0
1640782870000|2021-12-29 13:01:10|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|0
1640782890000|2021-12-29 13:01:30|5788.56|5788.56|5788.8|5788.8|5788.8|5788.8|5788.56|5788.56|0
1640782920000|2021-12-29 13:02:00|5788.84|5788.84|5788.12|5788.12|5788.85|5788.85|5788.12|5788.12|0
1640782970000|2021-12-29 13:02:50|5788.37|5788.37|5788.37|5788.37|5788.37|5788.37|5788.37|5788.37|0
1640783000000|2021-12-29 13:03:20|5788.65|5788.65|5789.77|5789.77|5789.77|5789.77|5788.37|5788.37|0
1640783010000|2021-12-29 13:03:30|5789.98|5789.98|5790.22|5790.22|5790.22|5790.22|5789.98|5789.98|0
1640783020000|2021-12-29 13:03:40|5789.8|5789.8|5788.82|5788.82|5789.8|5789.8|5788.58|5788.58|0
1640783050000|2021-12-29 13:04:10|5788.58|5788.58|5789.27|5789.27|5789.27|5789.27|5788.58|5788.58|0
1640783060000|2021-12-29 13:04:20|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|0
1640783100000|2021-12-29 13:05:00|5790.96|5790.96|5791.56|5791.56|5791.77|5791.77|5790.96|5790.96|0
1640783110000|2021-12-29 13:05:10|5791.8|5791.8|5791.83|5791.83|5791.83|5791.83|5791.8|5791.8|0
1640783120000|2021-12-29 13:05:20|5791.84|5791.84|5792.49|5792.49|5792.49|5792.49|5791.84|5791.84|0
1640783150000|2021-12-29 13:05:50|5793.21|5793.21|5793.62|5793.62|5793.64|5793.64|5793.21|5793.21|0
1640783160000|2021-12-29 13:06:00|5795.33|5795.33|5794.98|5794.98|5795.4|5795.4|5794.98|5794.98|0
1640783170000|2021-12-29 13:06:10|5794.95|5794.95|5794.96|5794.96|5794.96|5794.96|5794.92|5794.92|0
1640783180000|2021-12-29 13:06:20|5794.48|5794.48|5793.48|5793.48|5794.48|5794.48|5793.48|5793.48|0
1640783190000|2021-12-29 13:06:30|5793.51|5793.51|5793.5|5793.5|5793.51|5793.51|5793.5|5793.5|0
1640783200000|2021-12-29 13:06:40|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|0
1640783210000|2021-12-29 13:06:50|5793.2|5793.2|5792.72|5792.72|5793.2|5793.2|5792.72|5792.72|0
1640783250000|2021-12-29 13:07:30|5792.48|5792.48|5791.98|5791.98|5792.48|5792.48|5791.98|5791.98|0
1640783260000|2021-12-29 13:07:40|5792.01|5792.01|5791.98|5791.98|5792.01|5792.01|5791.98|5791.98|0
1640783270000|2021-12-29 13:07:50|5792.01|5792.01|5792.01|5792.01|5792.01|5792.01|5792.01|5792.01|0
1640783280000|2021-12-29 13:08:00|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|5792.22|0
1640783290000|2021-12-29 13:08:10|5792.19|5792.19|5792.19|5792.19|5792.19|5792.19|5792.19|5792.19|0
1640783300000|2021-12-29 13:08:20|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|5792.16|0
1640783310000|2021-12-29 13:08:30|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1640783320000|2021-12-29 13:08:40|5792.95|5792.95|5792.52|5792.52|5793.43|5793.43|5792.52|5792.52|0
1640783350000|2021-12-29 13:09:10|5792.74|5792.74|5793.02|5793.02|5793.02|5793.02|5792.74|5792.74|0
1640783360000|2021-12-29 13:09:20|5793.04|5793.04|5793.04|5793.04|5793.04|5793.04|5793.04|5793.04|0
1640783370000|2021-12-29 13:09:30|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|0
1640783380000|2021-12-29 13:09:40|5793.49|5793.49|5794.71|5794.71|5794.74|5794.74|5793.49|5793.49|0
1640783390000|2021-12-29 13:09:50|5794.42|5794.42|5793.97|5793.97|5794.42|5794.42|5793.97|5793.97|0
1640783430000|2021-12-29 13:10:30|5793.44|5793.44|5793.23|5793.23|5793.44|5793.44|5793.23|5793.23|0
1640783460000|2021-12-29 13:11:00|5792.32|5792.32|5792.82|5792.82|5792.82|5792.82|5792.11|5792.11|0
1640783470000|2021-12-29 13:11:10|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|0
1640783520000|2021-12-29 13:12:00|5792.82|5792.82|5792.82|5792.82|5792.82|5792.82|5792.82|5792.82|0
1640783530000|2021-12-29 13:12:10|5792.54|5792.54|5792.75|5792.75|5792.75|5792.75|5792.32|5792.32|0
1640783560000|2021-12-29 13:12:40|5792.54|5792.54|5793.09|5793.09|5793.09|5793.09|5792.54|5792.54|0
1640783570000|2021-12-29 13:12:50|5793.06|5793.06|5793.1|5793.1|5793.1|5793.1|5793.06|5793.06|0
1640783590000|2021-12-29 13:13:10|5793.34|5793.34|5793.56|5793.56|5793.56|5793.56|5793.32|5793.32|0
1640783610000|2021-12-29 13:13:30|5793.54|5793.54|5793.59|5793.59|5793.63|5793.63|5793.54|5793.54|0
1640783620000|2021-12-29 13:13:40|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|0
1640783630000|2021-12-29 13:13:50|5794.09|5794.09|5794.14|5794.14|5794.14|5794.14|5794.09|5794.09|0
1640783640000|2021-12-29 13:14:00|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|0
1640783650000|2021-12-29 13:14:10|5794.41|5794.41|5794.41|5794.41|5794.41|5794.41|5794.41|5794.41|0
1640783660000|2021-12-29 13:14:20|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|0
1640783670000|2021-12-29 13:14:30|5794.83|5794.83|5795.8|5795.8|5796.94|5796.94|5794.83|5794.83|0
1640783680000|2021-12-29 13:14:40|5796.37|5796.37|5796.65|5796.65|5796.65|5796.65|5796.37|5796.37|0
1640783690000|2021-12-29 13:14:50|5796.41|5796.41|5795.99|5795.99|5796.41|5796.41|5795.99|5795.99|0
1640783700000|2021-12-29 13:15:00|5795.77|5795.77|5794.99|5794.99|5796.2|5796.2|5794.99|5794.99|0
1640783730000|2021-12-29 13:15:30|5794.96|5794.96|5794.96|5794.96|5794.96|5794.96|5794.96|5794.96|0
1640783740000|2021-12-29 13:15:40|5795.2|5795.2|5793.93|5793.93|5795.2|5795.2|5793.65|5793.65|0
1640783750000|2021-12-29 13:15:50|5794.22|5794.22|5793.31|5793.31|5794.22|5794.22|5793.31|5793.31|0
1640783760000|2021-12-29 13:16:00|5793.55|5793.55|5793.77|5793.77|5793.77|5793.77|5793.55|5793.55|0
1640783790000|2021-12-29 13:16:30|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|0
1640783800000|2021-12-29 13:16:40|5794.69|5794.69|5795.41|5795.41|5795.41|5795.41|5794.69|5794.69|0
1640783810000|2021-12-29 13:16:50|5795.2|5795.2|5794.96|5794.96|5795.2|5795.2|5794.96|5794.96|0
1640783830000|2021-12-29 13:17:10|5795.17|5795.17|5795.77|5795.77|5795.77|5795.77|5795.17|5795.17|0
1640783840000|2021-12-29 13:17:20|5795.48|5795.48|5794.36|5794.36|5795.48|5795.48|5794.36|5794.36|0
1640783860000|2021-12-29 13:17:40|5794.35|5794.35|5794.35|5794.35|5794.35|5794.35|5794.35|5794.35|0
1640783870000|2021-12-29 13:17:50|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|0
1640783880000|2021-12-29 13:18:00|5793.65|5793.65|5793.44|5793.44|5793.65|5793.65|5793.44|5793.44|0
1640783890000|2021-12-29 13:18:10|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1640783900000|2021-12-29 13:18:20|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|5793.14|0
1640783910000|2021-12-29 13:18:30|5793.57|5793.57|5793.85|5793.85|5793.85|5793.85|5793.57|5793.57|0
1640783920000|2021-12-29 13:18:40|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1640783930000|2021-12-29 13:18:50|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|0
1640783940000|2021-12-29 13:19:00|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|0
1640783950000|2021-12-29 13:19:10|5793.47|5793.47|5793.68|5793.68|5793.68|5793.68|5793.47|5793.47|0
1640783960000|2021-12-29 13:19:20|5793.92|5793.92|5794.16|5794.16|5794.16|5794.16|5793.92|5793.92|0
1640783970000|2021-12-29 13:19:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1640783980000|2021-12-29 13:19:40|5793.68|5793.68|5793.05|5793.05|5793.68|5793.68|5793.05|5793.05|0
1640783990000|2021-12-29 13:19:50|5792.76|5792.76|5792.76|5792.76|5792.76|5792.76|5792.76|5792.76|0
1640784000000|2021-12-29 13:20:00|5792.97|5792.97|5792.97|5792.97|5793.26|5793.26|5792.97|5792.97|0
1640784010000|2021-12-29 13:20:10|5792.92|5792.92|5794.12|5794.12|5794.12|5794.12|5792.92|5792.92|0
1640784020000|2021-12-29 13:20:20|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|5793.88|0
1640784030000|2021-12-29 13:20:30|5793.9|5793.9|5793.9|5793.9|5793.9|5793.9|5793.9|5793.9|0
1640784040000|2021-12-29 13:20:40|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|0
1640784060000|2021-12-29 13:21:00|5793.19|5793.19|5793.48|5793.48|5793.48|5793.48|5793.19|5793.19|0
1640784100000|2021-12-29 13:21:40|5793|5793|5792.5|5792.5|5793|5793|5792.5|5792.5|0
1640784110000|2021-12-29 13:21:50|5792.29|5792.29|5792.27|5792.27|5792.29|5792.29|5792.27|5792.27|0
1640784130000|2021-12-29 13:22:10|5792.48|5792.48|5792.46|5792.46|5792.48|5792.48|5792.24|5792.24|0
1640784140000|2021-12-29 13:22:20|5792.43|5792.43|5792.37|5792.37|5792.43|5792.43|5792.37|5792.37|0
1640784170000|2021-12-29 13:22:50|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|5792.39|0
1640784180000|2021-12-29 13:23:00|5792.63|5792.63|5792.87|5792.87|5792.87|5792.87|5792.63|5792.63|0
1640784190000|2021-12-29 13:23:10|5792.63|5792.63|5792.32|5792.32|5792.63|5792.63|5792.32|5792.32|0
1640784200000|2021-12-29 13:23:20|5792.3|5792.3|5790.73|5790.73|5792.3|5792.3|5790.73|5790.73|0
1640784210000|2021-12-29 13:23:30|5790.44|5790.44|5789.7|5789.7|5790.44|5790.44|5789.7|5789.7|0
1640784220000|2021-12-29 13:23:40|5790.39|5790.39|5789.94|5789.94|5790.39|5790.39|5789.94|5789.94|0
1640784230000|2021-12-29 13:23:50|5789.7|5789.7|5789.49|5789.49|5789.7|5789.7|5789.49|5789.49|0
1640784240000|2021-12-29 13:24:00|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|5789.47|0
1640784290000|2021-12-29 13:24:50|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|0
1640784300000|2021-12-29 13:25:00|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|5789.97|0
1640784310000|2021-12-29 13:25:10|5790.21|5790.21|5790.42|5790.42|5790.42|5790.42|5790.21|5790.21|0
1640784320000|2021-12-29 13:25:20|5790.63|5790.63|5790.88|5790.88|5790.88|5790.88|5790.63|5790.63|0
1640784340000|2021-12-29 13:25:40|5791.09|5791.09|5792.15|5792.15|5792.39|5792.39|5791.09|5791.09|0
1640784350000|2021-12-29 13:25:50|5791.34|5791.34|5791.13|5791.13|5791.34|5791.34|5791.13|5791.13|0
1640784360000|2021-12-29 13:26:00|5790.84|5790.84|5790.11|5790.11|5790.84|5790.84|5790.11|5790.11|0
1640784370000|2021-12-29 13:26:10|5788.96|5788.96|5789.65|5789.65|5789.65|5789.65|5788.96|5788.96|0
1640784380000|2021-12-29 13:26:20|5789.94|5789.94|5790.31|5790.31|5790.31|5790.31|5789.94|5789.94|0
1640784390000|2021-12-29 13:26:30|5790.59|5790.59|5790.88|5790.88|5790.88|5790.88|5790.59|5790.59|0
1640784400000|2021-12-29 13:26:40|5791.16|5791.16|5792.02|5792.02|5792.02|5792.02|5791.16|5791.16|0
1640784410000|2021-12-29 13:26:50|5793.29|5793.29|5793.35|5793.35|5793.35|5793.35|5793.29|5793.29|0
1640784420000|2021-12-29 13:27:00|5794.55|5794.55|5794.27|5794.27|5794.55|5794.55|5794.27|5794.27|0
1640784450000|2021-12-29 13:27:30|5794.55|5794.55|5794.34|5794.34|5794.55|5794.55|5794.34|5794.34|0
1640784460000|2021-12-29 13:27:40|5793.81|5793.81|5792.91|5792.91|5793.81|5793.81|5792.91|5792.91|0
1640784520000|2021-12-29 13:28:40|5793.12|5793.12|5794.05|5794.05|5794.05|5794.05|5793.12|5793.12|0
1640784530000|2021-12-29 13:28:50|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|0
1640784560000|2021-12-29 13:29:20|5793.78|5793.78|5793.78|5793.78|5793.78|5793.78|5793.78|5793.78|0
1640784570000|2021-12-29 13:29:30|5794.07|5794.07|5794.07|5794.07|5794.07|5794.07|5794.07|5794.07|0
1640784580000|2021-12-29 13:29:40|5793.83|5793.83|5793.33|5793.33|5793.83|5793.83|5793.33|5793.33|0
1640784590000|2021-12-29 13:29:50|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|0
1640784600000|2021-12-29 13:30:00|5794.24|5794.24|5794.52|5794.52|5794.52|5794.52|5794.24|5794.24|0
1640784630000|2021-12-29 13:30:30|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1640784640000|2021-12-29 13:30:40|5795.02|5795.02|5795.5|5795.5|5795.83|5795.83|5795.02|5795.02|0
1640784650000|2021-12-29 13:30:50|5795.51|5795.51|5795.51|5795.51|5795.51|5795.51|5795.51|5795.51|0
1640784670000|2021-12-29 13:31:10|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|0
1640784680000|2021-12-29 13:31:20|5794.54|5794.54|5794.54|5794.54|5794.54|5794.54|5794.54|5794.54|0
1640784700000|2021-12-29 13:31:40|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|0
1640784720000|2021-12-29 13:32:00|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|0
1640784770000|2021-12-29 13:32:50|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|0
1640784780000|2021-12-29 13:33:00|5794.81|5794.81|5795.43|5795.43|5795.43|5795.43|5794.81|5794.81|0
1640784790000|2021-12-29 13:33:10|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|5795.39|0
1640784800000|2021-12-29 13:33:20|5795.82|5795.82|5796.66|5796.66|5796.87|5796.87|5795.82|5795.82|0
1640784810000|2021-12-29 13:33:30|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|0
1640784830000|2021-12-29 13:33:50|5797.15|5797.15|5796.93|5796.93|5797.21|5797.21|5796.93|5796.93|0
1640784840000|2021-12-29 13:34:00|5796.48|5796.48|5795.71|5795.71|5796.48|5796.48|5795.71|5795.71|0
1640784860000|2021-12-29 13:34:20|5795.74|5795.74|5795.63|5795.63|5795.74|5795.74|5795.63|5795.63|0
1640784870000|2021-12-29 13:34:30|5794.96|5794.96|5794.72|5794.72|5794.96|5794.96|5794.72|5794.72|0
1640784880000|2021-12-29 13:34:40|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|0
1640784890000|2021-12-29 13:34:50|5795.02|5795.02|5794.73|5794.73|5795.02|5795.02|5794.73|5794.73|0
1640784910000|2021-12-29 13:35:10|5794.49|5794.49|5794.04|5794.04|5794.49|5794.49|5794.04|5794.04|0
1640784930000|2021-12-29 13:35:30|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|0
1640784940000|2021-12-29 13:35:40|5793.87|5793.87|5792.78|5792.78|5793.87|5793.87|5792.73|5792.73|0
1640784960000|2021-12-29 13:36:00|5792.21|5792.21|5792.21|5792.21|5792.21|5792.21|5792.21|5792.21|0
1640784970000|2021-12-29 13:36:10|5792.42|5792.42|5790.87|5790.87|5792.42|5792.42|5790.87|5790.87|0
1640784980000|2021-12-29 13:36:20|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|0
1640784990000|2021-12-29 13:36:30|5791.02|5791.02|5790.73|5790.73|5791.02|5791.02|5790.73|5790.73|0
1640785010000|2021-12-29 13:36:50|5790.76|5790.76|5790.79|5790.79|5790.79|5790.79|5790.76|5790.76|0
1640785030000|2021-12-29 13:37:10|5790.31|5790.31|5789.5|5789.5|5790.31|5790.31|5789.5|5789.5|0
1640785040000|2021-12-29 13:37:20|5788.86|5788.86|5787.1|5787.1|5788.86|5788.86|5787.1|5787.1|0
1640785050000|2021-12-29 13:37:30|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|0
1640785060000|2021-12-29 13:37:40|5787.17|5787.17|5787.14|5787.14|5787.17|5787.17|5787.14|5787.14|0
1640785070000|2021-12-29 13:37:50|5786.9|5786.9|5786.66|5786.66|5786.9|5786.9|5786.66|5786.66|0
1640785080000|2021-12-29 13:38:00|5786.87|5786.87|5786.87|5786.87|5786.87|5786.87|5786.87|5786.87|0
1640785090000|2021-12-29 13:38:10|5787.08|5787.08|5787.11|5787.11|5787.32|5787.32|5787.08|5787.08|0
1640785130000|2021-12-29 13:38:50|5786.83|5786.83|5786.61|5786.61|5786.83|5786.83|5786.61|5786.61|0
1640785140000|2021-12-29 13:39:00|5786.37|5786.37|5783.94|5783.94|5786.37|5786.37|5783.94|5783.94|0
1640785150000|2021-12-29 13:39:10|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|0
1640785170000|2021-12-29 13:39:30|5784.51|5784.51|5784.22|5784.22|5784.51|5784.51|5784.22|5784.22|0
1640785180000|2021-12-29 13:39:40|5785.36|5785.36|5786.27|5786.27|5786.55|5786.55|5785.36|5785.36|0
1640785190000|2021-12-29 13:39:50|5785.98|5785.98|5785.98|5785.98|5785.98|5785.98|5785.7|5785.7|0
1640785200000|2021-12-29 13:40:00|5785.41|5785.41|5785.7|5785.7|5785.7|5785.7|5785.41|5785.41|0
1640785210000|2021-12-29 13:40:10|5785.41|5785.41|5785.48|5785.48|5785.7|5785.7|5785.13|5785.13|0
1640785220000|2021-12-29 13:40:20|5785.7|5785.7|5786.18|5786.18|5786.18|5786.18|5785.7|5785.7|0
1640785260000|2021-12-29 13:41:00|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1640785270000|2021-12-29 13:41:10|5787.39|5787.39|5788.08|5788.08|5788.08|5788.08|5787.39|5787.39|0
1640785280000|2021-12-29 13:41:20|5788.29|5788.29|5788.53|5788.53|5788.53|5788.53|5788.29|5788.29|0
1640785290000|2021-12-29 13:41:30|5788.82|5788.82|5788.75|5788.75|5788.82|5788.82|5788.53|5788.53|0
1640785300000|2021-12-29 13:41:40|5788.99|5788.99|5788.49|5788.49|5789.06|5789.06|5788.49|5788.49|0
1640785310000|2021-12-29 13:41:50|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|0
1640785320000|2021-12-29 13:42:00|5788.99|5788.99|5788.53|5788.53|5788.99|5788.99|5788.53|5788.53|0
1640785330000|2021-12-29 13:42:10|5788.77|5788.77|5788.99|5788.99|5788.99|5788.99|5788.77|5788.77|0
1640785350000|2021-12-29 13:42:30|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|0
1640785360000|2021-12-29 13:42:40|5789.48|5789.48|5789.48|5789.48|5789.48|5789.48|5789.48|5789.48|0
1640785380000|2021-12-29 13:43:00|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|0
1640785390000|2021-12-29 13:43:10|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|0
1640785410000|2021-12-29 13:43:30|5789.8|5789.8|5789.06|5789.06|5789.8|5789.8|5789.06|5789.06|0
1640785420000|2021-12-29 13:43:40|5788.85|5788.85|5788.83|5788.83|5789.06|5789.06|5788.82|5788.82|0
1640785430000|2021-12-29 13:43:50|5788.86|5788.86|5788.58|5788.58|5788.86|5788.86|5788.58|5788.58|0
1640785440000|2021-12-29 13:44:00|5789.24|5789.24|5789.74|5789.74|5789.74|5789.74|5788.76|5788.76|0
1640785450000|2021-12-29 13:44:10|5789.5|5789.5|5789.29|5789.29|5789.5|5789.5|5789.29|5789.29|0
1640785470000|2021-12-29 13:44:30|5789.34|5789.34|5789.95|5789.95|5789.95|5789.95|5789.31|5789.31|0
1640785480000|2021-12-29 13:44:40|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|5790.43|0
1640785500000|2021-12-29 13:45:00|5790.72|5790.72|5790.22|5790.22|5790.72|5790.72|5790.22|5790.22|0
1640785510000|2021-12-29 13:45:10|5789.98|5789.98|5789.69|5789.69|5789.98|5789.98|5789.48|5789.48|0
1640785520000|2021-12-29 13:45:20|5789.66|5789.66|5789.98|5789.98|5789.98|5789.98|5789.66|5789.66|0
1640785540000|2021-12-29 13:45:40|5790.4|5790.4|5791.65|5791.65|5791.65|5791.65|5790.4|5790.4|0
1640785550000|2021-12-29 13:45:50|5791.66|5791.66|5791.42|5791.42|5791.66|5791.66|5791.42|5791.42|0
1640785560000|2021-12-29 13:46:00|5791.45|5791.45|5791.45|5791.45|5791.45|5791.45|5791.45|5791.45|0
1640785570000|2021-12-29 13:46:10|5791.46|5791.46|5791.91|5791.91|5791.91|5791.91|5791.46|5791.46|0
1640785590000|2021-12-29 13:46:30|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|0
1640785610000|2021-12-29 13:46:50|5791.96|5791.96|5792.24|5792.24|5792.24|5792.24|5791.96|5791.96|0
1640785630000|2021-12-29 13:47:10|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|5792.53|0
1640785650000|2021-12-29 13:47:30|5792.51|5792.51|5791.56|5791.56|5792.51|5792.51|5791.56|5791.56|0
1640785670000|2021-12-29 13:47:50|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1640785680000|2021-12-29 13:48:00|5791.56|5791.56|5791.56|5791.56|5791.56|5791.56|5791.56|5791.56|0
1640785700000|2021-12-29 13:48:20|5791.27|5791.27|5791.59|5791.59|5791.59|5791.59|5791.27|5791.27|0
1640785740000|2021-12-29 13:49:00|5791.62|5791.62|5791.91|5791.91|5791.91|5791.91|5791.62|5791.62|0
1640785750000|2021-12-29 13:49:10|5792.33|5792.33|5792.65|5792.65|5792.65|5792.65|5792.33|5792.33|0
1640785760000|2021-12-29 13:49:20|5793.13|5793.13|5792.44|5792.44|5793.13|5793.13|5792.44|5792.44|0
1640785770000|2021-12-29 13:49:30|5791.99|5791.99|5791.77|5791.77|5791.99|5791.99|5791.56|5791.56|0
1640785800000|2021-12-29 13:50:00|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1640785810000|2021-12-29 13:50:10|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|5791.25|0
1640785820000|2021-12-29 13:50:20|5791.46|5791.46|5791.46|5791.46|5791.46|5791.46|5791.46|5791.46|0
1640785840000|2021-12-29 13:50:40|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1640785850000|2021-12-29 13:50:50|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|0
1640785860000|2021-12-29 13:51:00|5792.21|5792.21|5792.78|5792.78|5792.78|5792.78|5792.21|5792.21|0
1640785870000|2021-12-29 13:51:10|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|5793.02|0
1640785900000|2021-12-29 13:51:40|5793.87|5793.87|5796.19|5796.19|5796.19|5796.19|5793.87|5793.87|0
1640785910000|2021-12-29 13:51:50|5796.21|5796.21|5796.21|5796.21|5796.21|5796.21|5796.21|5796.21|0
1640785920000|2021-12-29 13:52:00|5795.73|5795.73|5795.73|5795.73|5795.73|5795.73|5795.73|5795.73|0
1640785930000|2021-12-29 13:52:10|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1640785940000|2021-12-29 13:52:20|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|0
1640785950000|2021-12-29 13:52:30|5795.4|5795.4|5794.7|5794.7|5795.4|5795.4|5794.7|5794.7|0
1640785960000|2021-12-29 13:52:40|5794.25|5794.25|5793.54|5793.54|5794.25|5794.25|5793.54|5793.54|0
1640785980000|2021-12-29 13:53:00|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|5792.97|0
1640785990000|2021-12-29 13:53:10|5792.54|5792.54|5792.28|5792.28|5792.54|5792.54|5792.28|5792.28|0
1640786060000|2021-12-29 13:54:20|5791.58|5791.58|5791.81|5791.81|5791.81|5791.81|5791.35|5791.35|0
1640786080000|2021-12-29 13:54:40|5792.09|5792.09|5792.09|5792.09|5792.09|5792.09|5792.09|5792.09|0
1640786090000|2021-12-29 13:54:50|5792.31|5792.31|5792.28|5792.28|5792.31|5792.31|5792.28|5792.28|0
1640786100000|2021-12-29 13:55:00|5792.76|5792.76|5793.04|5793.04|5793.04|5793.04|5792.76|5792.76|0
1640786110000|2021-12-29 13:55:10|5792.83|5792.83|5792.76|5792.76|5792.83|5792.83|5792.26|5792.26|0
1640786130000|2021-12-29 13:55:30|5792.55|5792.55|5792.52|5792.52|5792.55|5792.55|5792.52|5792.52|0
1640786140000|2021-12-29 13:55:40|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|0
1640786160000|2021-12-29 13:56:00|5791.95|5791.95|5791.98|5791.98|5791.98|5791.98|5791.95|5791.95|0
1640786200000|2021-12-29 13:56:40|5792.22|5792.22|5791.98|5791.98|5792.22|5792.22|5791.98|5791.98|0
1640786210000|2021-12-29 13:56:50|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|5791.91|0
1640786220000|2021-12-29 13:57:00|5792.12|5792.12|5792.08|5792.08|5792.12|5792.12|5792.08|5792.08|0
1640786230000|2021-12-29 13:57:10|5791.84|5791.84|5791.6|5791.6|5791.84|5791.84|5791.6|5791.6|0
1640786270000|2021-12-29 13:57:50|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|5791.39|0
1640786280000|2021-12-29 13:58:00|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|0
1640786300000|2021-12-29 13:58:20|5791.42|5791.42|5791.65|5791.65|5791.65|5791.65|5791.4|5791.4|0
1640786310000|2021-12-29 13:58:30|5791.93|5791.93|5792.14|5792.14|5792.14|5792.14|5791.93|5791.93|0
1640786320000|2021-12-29 13:58:40|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|0
1640786330000|2021-12-29 13:58:50|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|0
1640786340000|2021-12-29 13:59:00|5792.72|5792.72|5792.72|5792.72|5792.72|5792.72|5792.72|5792.72|0
1640786360000|2021-12-29 13:59:20|5792.48|5792.48|5792.02|5792.02|5792.48|5792.48|5791.74|5791.74|0
1640786380000|2021-12-29 13:59:40|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|5792.05|0
1640786390000|2021-12-29 13:59:50|5791.84|5791.84|5788.6|5788.6|5791.86|5791.86|5788.6|5788.6|0
1640786400000|2021-12-29 14:00:00|5788.31|5788.31|5787.97|5787.97|5788.31|5788.31|5787.97|5787.97|0
1640786410000|2021-12-29 14:00:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1640786420000|2021-12-29 14:00:20|5788.54|5788.54|5789.97|5789.97|5790.4|5790.4|5788.54|5788.54|0
1640786450000|2021-12-29 14:00:50|5789.69|5789.69|5789.49|5789.49|5789.69|5789.69|5789.21|5789.21|0
1640786460000|2021-12-29 14:01:00|5788.78|5788.78|5788.38|5788.38|5788.81|5788.81|5788.38|5788.38|0
1640786470000|2021-12-29 14:01:10|5788.35|5788.35|5788.78|5788.78|5788.78|5788.78|5788.35|5788.35|0
1640786500000|2021-12-29 14:01:40|5788.99|5788.99|5789.28|5789.28|5789.28|5789.28|5788.99|5788.99|0
1640786530000|2021-12-29 14:02:10|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|0
1640786540000|2021-12-29 14:02:20|5789.8|5789.8|5789.56|5789.56|5790.02|5790.02|5789.28|5789.28|0
1640786550000|2021-12-29 14:02:30|5789.51|5789.51|5789.8|5789.8|5789.8|5789.8|5789.51|5789.51|0
1640786560000|2021-12-29 14:02:40|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|0
1640786570000|2021-12-29 14:02:50|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|0
1640786580000|2021-12-29 14:03:00|5790|5790|5788.52|5788.52|5790.28|5790.28|5788.52|5788.52|0
1640786610000|2021-12-29 14:03:30|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|5788.73|0
1640786620000|2021-12-29 14:03:40|5788.49|5788.49|5787.61|5787.61|5788.49|5788.49|5787.61|5787.61|0
1640786630000|2021-12-29 14:03:50|5788.14|5788.14|5788.14|5788.14|5788.14|5788.14|5788.14|5788.14|0
1640786650000|2021-12-29 14:04:10|5788.17|5788.17|5788.83|5788.83|5788.83|5788.83|5788.17|5788.17|0
1640786660000|2021-12-29 14:04:20|5789.04|5789.04|5789.04|5789.04|5789.04|5789.04|5789.04|5789.04|0
1640786670000|2021-12-29 14:04:30|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|0
1640786680000|2021-12-29 14:04:40|5789.34|5789.34|5789.13|5789.13|5789.34|5789.34|5789.13|5789.13|0
1640786690000|2021-12-29 14:04:50|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|5789.56|0
1640786700000|2021-12-29 14:05:00|5789.27|5789.27|5788.85|5788.85|5789.27|5789.27|5788.85|5788.85|0
1640786710000|2021-12-29 14:05:10|5788.6|5788.6|5788.39|5788.39|5788.6|5788.6|5788.39|5788.39|0
1640786740000|2021-12-29 14:05:40|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|0
1640786750000|2021-12-29 14:05:50|5788.18|5788.18|5788.15|5788.15|5788.18|5788.18|5788.15|5788.15|0
1640786770000|2021-12-29 14:06:10|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.46|5787.46|0
1640786800000|2021-12-29 14:06:40|5787.88|5787.88|5787.91|5787.91|5787.91|5787.91|5787.88|5787.88|0
1640786810000|2021-12-29 14:06:50|5787.96|5787.96|5787.71|5787.71|5787.99|5787.99|5787.71|5787.71|0
1640786820000|2021-12-29 14:07:00|5787.21|5787.21|5786.49|5786.49|5787.21|5787.21|5786.49|5786.49|0
1640786840000|2021-12-29 14:07:20|5786.91|5786.91|5786.91|5786.91|5786.91|5786.91|5786.91|5786.91|0
1640786850000|2021-12-29 14:07:30|5786.94|5786.94|5787.23|5787.23|5787.23|5787.23|5786.94|5786.94|0
1640786870000|2021-12-29 14:07:50|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|0
1640786880000|2021-12-29 14:08:00|5787.68|5787.68|5787.25|5787.25|5787.68|5787.68|5787.25|5787.25|0
1640786900000|2021-12-29 14:08:20|5786.97|5786.97|5786.76|5786.76|5786.97|5786.97|5786.76|5786.76|0
1640786950000|2021-12-29 14:09:10|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|0
1640786960000|2021-12-29 14:09:20|5785.9|5785.9|5785.45|5785.45|5785.9|5785.9|5784.99|5784.99|0
1640786970000|2021-12-29 14:09:30|5785.73|5785.73|5785.45|5785.45|5785.73|5785.73|5785.45|5785.45|0
1640786980000|2021-12-29 14:09:40|5785.66|5785.66|5785.95|5785.95|5785.95|5785.95|5785.66|5785.66|0
1640786990000|2021-12-29 14:09:50|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1640787000000|2021-12-29 14:10:00|5786.33|5786.33|5785.76|5785.76|5786.33|5786.33|5785.76|5785.76|0
1640787010000|2021-12-29 14:10:10|5786.04|5786.04|5786.02|5786.02|5786.04|5786.04|5786.02|5786.02|0
1640787030000|2021-12-29 14:10:30|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1640787040000|2021-12-29 14:10:40|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|0
1640787050000|2021-12-29 14:10:50|5786.73|5786.73|5788.4|5788.4|5788.4|5788.4|5786.73|5786.73|0
1640787070000|2021-12-29 14:11:10|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|5788.69|0
1640787090000|2021-12-29 14:11:30|5788.45|5788.45|5788.45|5788.45|5788.45|5788.45|5788.45|5788.45|0
1640787120000|2021-12-29 14:12:00|5788.24|5788.24|5787.95|5787.95|5788.24|5788.24|5787.95|5787.95|0
1640787130000|2021-12-29 14:12:10|5787.71|5787.71|5787.26|5787.26|5787.71|5787.71|5787.26|5787.26|0
1640787140000|2021-12-29 14:12:20|5786.97|5786.97|5786.49|5786.49|5786.97|5786.97|5786.49|5786.49|0
1640787150000|2021-12-29 14:12:30|5785.85|5785.85|5785.85|5785.85|5785.85|5785.85|5785.85|5785.85|0
1640787180000|2021-12-29 14:13:00|5786.28|5786.28|5786.28|5786.28|5786.28|5786.28|5786.28|5786.28|0
1640787190000|2021-12-29 14:13:10|5786.49|5786.49|5786.49|5786.49|5786.49|5786.49|5786.49|5786.49|0
1640787210000|2021-12-29 14:13:30|5786.78|5786.78|5786.8|5786.8|5786.8|5786.8|5786.78|5786.78|0
1640787240000|2021-12-29 14:14:00|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|0
1640787250000|2021-12-29 14:14:10|5787.04|5787.04|5786.76|5786.76|5787.04|5787.04|5786.76|5786.76|0
1640787270000|2021-12-29 14:14:30|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|5787.48|0
1640787280000|2021-12-29 14:14:40|5787.27|5787.27|5787.27|5787.27|5787.27|5787.27|5787.27|5787.27|0
1640787310000|2021-12-29 14:15:10|5787.03|5787.03|5787.78|5787.78|5787.78|5787.78|5786.79|5786.79|0
1640787320000|2021-12-29 14:15:20|5787.76|5787.76|5787.73|5787.73|5787.76|5787.76|5787.73|5787.73|0
1640787330000|2021-12-29 14:15:30|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|5788.21|0
1640787360000|2021-12-29 14:16:00|5788.45|5788.45|5789.85|5789.85|5789.85|5789.85|5788.45|5788.45|0
1640787370000|2021-12-29 14:16:10|5789.89|5789.89|5789.91|5789.91|5789.91|5789.91|5789.89|5789.89|0
1640787390000|2021-12-29 14:16:30|5790.12|5790.12|5790.41|5790.41|5790.41|5790.41|5789.91|5789.91|0
1640787420000|2021-12-29 14:17:00|5790.65|5790.65|5791.38|5791.38|5791.38|5791.38|5790.65|5790.65|0
1640787460000|2021-12-29 14:17:40|5791.39|5791.39|5791.44|5791.44|5791.44|5791.44|5791.39|5791.39|0
1640787470000|2021-12-29 14:17:50|5791.46|5791.46|5791.7|5791.7|5791.7|5791.7|5791.46|5791.46|0
1640787480000|2021-12-29 14:18:00|5791.73|5791.73|5791.76|5791.76|5791.76|5791.76|5791.73|5791.73|0
1640787500000|2021-12-29 14:18:20|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|0
1640787510000|2021-12-29 14:18:30|5792.28|5792.28|5792.32|5792.32|5792.32|5792.32|5792.28|5792.28|0
1640787520000|2021-12-29 14:18:40|5792.61|5792.61|5792.82|5792.82|5792.82|5792.82|5792.61|5792.61|0
1640787560000|2021-12-29 14:19:20|5793.1|5793.1|5793.1|5793.1|5793.1|5793.1|5793.1|5793.1|0
1640787580000|2021-12-29 14:19:40|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|0
1640787590000|2021-12-29 14:19:50|5794.11|5794.11|5794.11|5794.11|5794.11|5794.11|5794.11|5794.11|0
1640787600000|2021-12-29 14:20:00|5793.83|5793.83|5794.04|5794.04|5794.04|5794.04|5793.83|5793.83|0
1640787610000|2021-12-29 14:20:10|5794.32|5794.32|5794.25|5794.25|5794.54|5794.54|5794.25|5794.25|0
1640787620000|2021-12-29 14:20:20|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|0
1640787630000|2021-12-29 14:20:30|5794.89|5794.89|5795.25|5795.25|5795.46|5795.46|5794.89|5794.89|0
1640787650000|2021-12-29 14:20:50|5794.96|5794.96|5794.68|5794.68|5794.96|5794.96|5794.68|5794.68|0
1640787660000|2021-12-29 14:21:00|5794.96|5794.96|5794.95|5794.95|5794.96|5794.96|5794.95|5794.95|0
1640787670000|2021-12-29 14:21:10|5795.16|5795.16|5796.17|5796.17|5796.17|5796.17|5795.16|5795.16|0
1640787690000|2021-12-29 14:21:30|5795.88|5795.88|5795.6|5795.6|5795.88|5795.88|5795.6|5795.6|0
1640787700000|2021-12-29 14:21:40|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|0
1640787710000|2021-12-29 14:21:50|5795.84|5795.84|5795.84|5795.84|5795.84|5795.84|5795.84|5795.84|0
1640787720000|2021-12-29 14:22:00|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|5795.6|0
1640787730000|2021-12-29 14:22:10|5795.17|5795.17|5795.17|5795.17|5795.17|5795.17|5795.17|5795.17|0
1640787740000|2021-12-29 14:22:20|5795.67|5795.67|5795.67|5795.67|5795.67|5795.67|5795.67|5795.67|0
1640787760000|2021-12-29 14:22:40|5795.19|5795.19|5795.43|5795.43|5795.43|5795.43|5795.19|5795.19|0
1640787770000|2021-12-29 14:22:50|5794.95|5794.95|5793.71|5793.71|5794.95|5794.95|5793.71|5793.71|0
1640787780000|2021-12-29 14:23:00|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|0
1640787790000|2021-12-29 14:23:10|5793.21|5793.21|5792.33|5792.33|5793.21|5793.21|5792.33|5792.33|0
1640787800000|2021-12-29 14:23:20|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|0
1640787830000|2021-12-29 14:23:50|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|5792.86|0
1640787840000|2021-12-29 14:24:00|5793.95|5793.95|5794.72|5794.72|5794.72|5794.72|5793.95|5793.95|0
1640787860000|2021-12-29 14:24:20|5794.24|5794.24|5793.54|5793.54|5794.24|5794.24|5793.54|5793.54|0
1640787870000|2021-12-29 14:24:30|5793.12|5793.12|5792.86|5792.86|5793.12|5793.12|5792.83|5792.83|0
1640787880000|2021-12-29 14:24:40|5793.15|5793.15|5793.57|5793.57|5793.57|5793.57|5793.15|5793.15|0
1640787890000|2021-12-29 14:24:50|5793.86|5793.86|5793.57|5793.57|5793.86|5793.86|5793.57|5793.57|0
1640787900000|2021-12-29 14:25:00|5793.29|5793.29|5793.29|5793.29|5793.57|5793.57|5793.29|5793.29|0
1640787920000|2021-12-29 14:25:20|5793.53|5793.53|5793.74|5793.74|5793.74|5793.74|5793.53|5793.53|0
1640787930000|2021-12-29 14:25:30|5793.53|5793.53|5793.53|5793.53|5793.53|5793.53|5793.53|5793.53|0
1640787940000|2021-12-29 14:25:40|5793.07|5793.07|5793.05|5793.05|5793.07|5793.07|5793.05|5793.05|0
1640787950000|2021-12-29 14:25:50|5793.16|5793.16|5793.19|5793.19|5793.19|5793.19|5793.16|5793.16|0
1640787960000|2021-12-29 14:26:00|5792.95|5792.95|5792.64|5792.64|5792.95|5792.95|5792.64|5792.64|0
1640787970000|2021-12-29 14:26:10|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|5792.92|0
1640787980000|2021-12-29 14:26:20|5793.49|5793.49|5794.23|5794.23|5794.23|5794.23|5793.49|5793.49|0
1640787990000|2021-12-29 14:26:30|5794.18|5794.18|5794.16|5794.16|5794.18|5794.18|5794.16|5794.16|0
1640788000000|2021-12-29 14:26:40|5793.92|5793.92|5793.92|5793.92|5793.92|5793.92|5793.92|5793.92|0
1640788010000|2021-12-29 14:26:50|5793.94|5793.94|5794.49|5794.49|5794.49|5794.49|5793.65|5793.65|0
1640788020000|2021-12-29 14:27:00|5794.71|5794.71|5794.42|5794.42|5794.71|5794.71|5794.42|5794.42|0
1640788050000|2021-12-29 14:27:30|5794.99|5794.99|5794.99|5794.99|5794.99|5794.99|5794.99|5794.99|0
1640788060000|2021-12-29 14:27:40|5795.23|5795.23|5796.21|5796.21|5796.21|5796.21|5795.23|5795.23|0
1640788070000|2021-12-29 14:27:50|5795.93|5795.93|5796.21|5796.21|5796.21|5796.21|5795.93|5795.93|0
1640788080000|2021-12-29 14:28:00|5795.64|5795.64|5795.95|5795.95|5795.95|5795.95|5795.64|5795.64|0
1640788090000|2021-12-29 14:28:10|5796.24|5796.24|5796.06|5796.06|5796.25|5796.25|5795.95|5795.95|0
1640788120000|2021-12-29 14:28:40|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|5796.28|0
1640788130000|2021-12-29 14:28:50|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|5796.56|0
1640788140000|2021-12-29 14:29:00|5796.28|5796.28|5796.34|5796.34|5796.34|5796.34|5796.28|5796.28|0
1640788150000|2021-12-29 14:29:10|5795.85|5795.85|5795.64|5795.64|5796.1|5796.1|5795.6|5795.6|0
1640788160000|2021-12-29 14:29:20|5795.43|5795.43|5794.86|5794.86|5795.43|5795.43|5794.86|5794.86|0
1640788170000|2021-12-29 14:29:30|5795.07|5795.07|5795.1|5795.1|5795.1|5795.1|5795.07|5795.07|0
1640788180000|2021-12-29 14:29:40|5795.34|5795.34|5795.34|5795.34|5795.34|5795.34|5795.34|5795.34|0
1640788190000|2021-12-29 14:29:50|5794.86|5794.86|5792.25|5792.25|5794.86|5794.86|5791.96|5791.96|0
1640788200000|2021-12-29 14:30:00|5791.96|5791.96|5790.57|5790.57|5792.22|5792.22|5786.35|5786.35|0
1640788210000|2021-12-29 14:30:10|5790.33|5790.33|5791.82|5791.82|5791.82|5791.82|5789.45|5789.45|0
1640788220000|2021-12-29 14:30:20|5791.84|5791.84|5792.92|5792.92|5793.77|5793.77|5791.84|5791.84|0
1640788230000|2021-12-29 14:30:30|5791.77|5791.77|5789.53|5789.53|5791.77|5791.77|5789.53|5789.53|0
1640788240000|2021-12-29 14:30:40|5788.96|5788.96|5782.42|5782.42|5788.96|5788.96|5782.42|5782.42|0
1640788250000|2021-12-29 14:30:50|5781.28|5781.28|5774.93|5774.93|5781.28|5781.28|5774.93|5774.93|0
1640788260000|2021-12-29 14:31:00|5775.39|5775.39|5779.04|5779.04|5779.63|5779.63|5775.39|5775.39|0
1640788270000|2021-12-29 14:31:10|5779.61|5779.61|5781.26|5781.26|5781.83|5781.83|5779.61|5779.61|0
1640788280000|2021-12-29 14:31:20|5781.23|5781.23|5782.81|5782.81|5782.81|5782.81|5781.23|5781.23|0
1640788290000|2021-12-29 14:31:30|5783.09|5783.09|5782.88|5782.88|5783.12|5783.12|5782.88|5782.88|0
1640788300000|2021-12-29 14:31:40|5782.43|5782.43|5780.96|5780.96|5782.43|5782.43|5780.96|5780.96|0
1640788310000|2021-12-29 14:31:50|5780.95|5780.95|5777.43|5777.43|5781.33|5781.33|5777.43|5777.43|0
1640788320000|2021-12-29 14:32:00|5775.09|5775.09|5769.59|5769.59|5775.25|5775.25|5768.89|5768.89|0
1640788330000|2021-12-29 14:32:10|5769.56|5769.56|5770.6|5770.6|5770.6|5770.6|5769.39|5769.39|0
1640788340000|2021-12-29 14:32:20|5770.63|5770.63|5772.16|5772.16|5772.16|5772.16|5770.63|5770.63|0
1640788350000|2021-12-29 14:32:30|5772.45|5772.45|5771.52|5771.52|5772.5|5772.5|5771.31|5771.31|0
1640788360000|2021-12-29 14:32:40|5770.95|5770.95|5770.1|5770.1|5770.95|5770.95|5770.1|5770.1|0
1640788370000|2021-12-29 14:32:50|5770.38|5770.38|5773.39|5773.39|5773.39|5773.39|5770.19|5770.19|0
1640788380000|2021-12-29 14:33:00|5773.1|5773.1|5771.79|5771.79|5773.64|5773.64|5771.79|5771.79|0
1640788390000|2021-12-29 14:33:10|5772.08|5772.08|5773.51|5773.51|5773.51|5773.51|5771.93|5771.93|0
1640788400000|2021-12-29 14:33:20|5774.08|5774.08|5773.51|5773.51|5774.08|5774.08|5773.51|5773.51|0
1640788410000|2021-12-29 14:33:30|5773.56|5773.56|5773.04|5773.04|5773.56|5773.56|5773.04|5773.04|0
1640788420000|2021-12-29 14:33:40|5773.03|5773.03|5773.47|5773.47|5773.47|5773.47|5773.03|5773.03|0
1640788430000|2021-12-29 14:33:50|5774.25|5774.25|5775.26|5775.26|5775.26|5775.26|5774.25|5774.25|0
1640788440000|2021-12-29 14:34:00|5774.98|5774.98|5776.4|5776.4|5776.4|5776.4|5774.28|5774.28|0
1640788450000|2021-12-29 14:34:10|5776.88|5776.88|5777.55|5777.55|5777.55|5777.55|5776.88|5776.88|0
1640788460000|2021-12-29 14:34:20|5777.26|5777.26|5777.05|5777.05|5777.26|5777.26|5777.05|5777.05|0
1640788470000|2021-12-29 14:34:30|5777.26|5777.26|5778.78|5778.78|5780.06|5780.06|5777.26|5777.26|0
1640788480000|2021-12-29 14:34:40|5779.35|5779.35|5778.65|5778.65|5779.35|5779.35|5778.44|5778.44|0
1640788490000|2021-12-29 14:34:50|5779.51|5779.51|5781.68|5781.68|5781.68|5781.68|5779.51|5779.51|0
1640788500000|2021-12-29 14:35:00|5781.65|5781.65|5779.76|5779.76|5781.65|5781.65|5778.48|5778.48|0
1640788510000|2021-12-29 14:35:10|5780.19|5780.19|5779.29|5779.29|5780.19|5780.19|5778.38|5778.38|0
1640788520000|2021-12-29 14:35:20|5780.43|5780.43|5783.52|5783.52|5783.52|5783.52|5780.43|5780.43|0
1640788530000|2021-12-29 14:35:30|5783.57|5783.57|5784.79|5784.79|5785.36|5785.36|5783.19|5783.19|0
1640788540000|2021-12-29 14:35:40|5784.5|5784.5|5782.55|5782.55|5784.5|5784.5|5781.93|5781.93|0
1640788550000|2021-12-29 14:35:50|5781.97|5781.97|5781.97|5781.97|5781.97|5781.97|5781.97|5781.97|0
1640788560000|2021-12-29 14:36:00|5781.21|5781.21|5781|5781|5781.21|5781.21|5780.29|5780.29|0
1640788570000|2021-12-29 14:36:10|5781.28|5781.28|5781.27|5781.27|5781.28|5781.28|5781.27|5781.27|0
1640788580000|2021-12-29 14:36:20|5781.7|5781.7|5781.98|5781.98|5782.27|5782.27|5781.7|5781.7|0
1640788590000|2021-12-29 14:36:30|5781.17|5781.17|5777.86|5777.86|5781.17|5781.17|5777.3|5777.3|0
1640788600000|2021-12-29 14:36:40|5776.18|5776.18|5775.53|5775.53|5776.39|5776.39|5775.53|5775.53|0
1640788610000|2021-12-29 14:36:50|5775.32|5775.32|5774.08|5774.08|5775.32|5775.32|5774.08|5774.08|0
1640788620000|2021-12-29 14:37:00|5774.37|5774.37|5775.02|5775.02|5775.02|5775.02|5771.74|5771.74|0
1640788630000|2021-12-29 14:37:10|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1640788650000|2021-12-29 14:37:30|5774.95|5774.95|5773.77|5773.77|5774.95|5774.95|5773.53|5773.53|0
1640788660000|2021-12-29 14:37:40|5773.29|5773.29|5771.84|5771.84|5773.29|5773.29|5771.84|5771.84|0
1640788670000|2021-12-29 14:37:50|5771.6|5771.6|5770.6|5770.6|5771.6|5771.6|5770.6|5770.6|0
1640788680000|2021-12-29 14:38:00|5769.88|5769.88|5769.79|5769.79|5770.09|5770.09|5769.79|5769.79|0
1640788690000|2021-12-29 14:38:10|5769.58|5769.58|5768.74|5768.74|5769.86|5769.86|5768.74|5768.74|0
1640788700000|2021-12-29 14:38:20|5769.88|5769.88|5769.39|5769.39|5770.3|5770.3|5768.88|5768.88|0
1640788710000|2021-12-29 14:38:30|5769.18|5769.18|5768.21|5768.21|5770.04|5770.04|5767.8|5767.8|0
1640788720000|2021-12-29 14:38:40|5768.18|5768.18|5769.25|5769.25|5769.25|5769.25|5768.18|5768.18|0
1640788730000|2021-12-29 14:38:50|5769.49|5769.49|5769.27|5769.27|5769.49|5769.49|5769.27|5769.27|0
1640788740000|2021-12-29 14:39:00|5769.84|5769.84|5768.07|5768.07|5769.84|5769.84|5767.79|5767.79|0
1640788750000|2021-12-29 14:39:10|5767.83|5767.83|5766.61|5766.61|5767.83|5767.83|5766.33|5766.33|0
1640788760000|2021-12-29 14:39:20|5766.21|5766.21|5766.36|5766.36|5766.5|5766.5|5766.21|5766.21|0
1640788770000|2021-12-29 14:39:30|5766.44|5766.44|5768.63|5768.63|5768.63|5768.63|5766.44|5766.44|0
1640788780000|2021-12-29 14:39:40|5769.05|5769.05|5771.03|5771.03|5771.03|5771.03|5769.05|5769.05|0
1640788790000|2021-12-29 14:39:50|5771.45|5771.45|5773.32|5773.32|5773.32|5773.32|5771.45|5771.45|0
1640788800000|2021-12-29 14:40:00|5773.36|5773.36|5773.77|5773.77|5774.03|5774.03|5772.05|5772.05|0
1640788810000|2021-12-29 14:40:10|5774.05|5774.05|5769.89|5769.89|5774.05|5774.05|5769.89|5769.89|0
1640788820000|2021-12-29 14:40:20|5770.37|5770.37|5770.45|5770.45|5770.66|5770.66|5770.37|5770.37|0
1640788830000|2021-12-29 14:40:30|5770.46|5770.46|5767.79|5767.79|5770.46|5770.46|5767.79|5767.79|0
1640788840000|2021-12-29 14:40:40|5767.58|5767.58|5766.51|5766.51|5767.58|5767.58|5766.22|5766.22|0
1640788850000|2021-12-29 14:40:50|5765.66|5765.66|5762.34|5762.34|5765.66|5765.66|5761.98|5761.98|0
1640788860000|2021-12-29 14:41:00|5762.05|5762.05|5763.86|5763.86|5763.86|5763.86|5762.05|5762.05|0
1640788870000|2021-12-29 14:41:10|5763.64|5763.64|5765.21|5765.21|5765.21|5765.21|5763.64|5763.64|0
1640788880000|2021-12-29 14:41:20|5764.92|5764.92|5766.97|5766.97|5766.97|5766.97|5764.92|5764.92|0
1640788890000|2021-12-29 14:41:30|5767.18|5767.18|5767.66|5767.66|5767.66|5767.66|5767.18|5767.18|0
1640788900000|2021-12-29 14:41:40|5767.88|5767.88|5768.97|5768.97|5768.97|5768.97|5767.88|5767.88|0
1640788910000|2021-12-29 14:41:50|5769.26|5769.26|5770.25|5770.25|5770.25|5770.25|5769.26|5769.26|0
1640788920000|2021-12-29 14:42:00|5770.54|5770.54|5768.16|5768.16|5770.54|5770.54|5768.16|5768.16|0
1640788930000|2021-12-29 14:42:10|5768.45|5768.45|5768.94|5768.94|5768.94|5768.94|5768.45|5768.45|0
1640788940000|2021-12-29 14:42:20|5768.66|5768.66|5768.31|5768.31|5768.66|5768.66|5768.02|5768.02|0
1640788950000|2021-12-29 14:42:30|5768.02|5768.02|5765.71|5765.71|5768.02|5768.02|5765.16|5765.16|0
1640788960000|2021-12-29 14:42:40|5765.66|5765.66|5764.61|5764.61|5765.66|5765.66|5764.04|5764.04|0
1640788970000|2021-12-29 14:42:50|5765.18|5765.18|5764.82|5764.82|5765.39|5765.39|5764.82|5764.82|0
1640788980000|2021-12-29 14:43:00|5764.54|5764.54|5765.31|5765.31|5765.81|5765.81|5764.47|5764.47|0
1640788990000|2021-12-29 14:43:10|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|0
1640789000000|2021-12-29 14:43:20|5766.02|5766.02|5766.01|5766.01|5766.87|5766.87|5766.01|5766.01|0
1640789010000|2021-12-29 14:43:30|5765.99|5765.99|5763.22|5763.22|5766.01|5766.01|5762.97|5762.97|0
1640789020000|2021-12-29 14:43:40|5763.51|5763.51|5762.5|5762.5|5763.51|5763.51|5762.26|5762.26|0
1640789030000|2021-12-29 14:43:50|5762.22|5762.22|5761.65|5761.65|5762.22|5762.22|5761.65|5761.65|0
1640789040000|2021-12-29 14:44:00|5762.5|5762.5|5761.05|5761.05|5762.5|5762.5|5760.06|5760.06|0
1640789050000|2021-12-29 14:44:10|5760.77|5760.77|5761.82|5761.82|5761.82|5761.82|5760.77|5760.77|0
1640789060000|2021-12-29 14:44:20|5762.03|5762.03|5762.6|5762.6|5762.6|5762.6|5762.03|5762.03|0
1640789070000|2021-12-29 14:44:30|5762.66|5762.66|5761.92|5761.92|5762.94|5762.94|5761.92|5761.92|0
1640789090000|2021-12-29 14:44:50|5762.49|5762.49|5763.15|5763.15|5763.39|5763.39|5762.49|5762.49|0
1640789100000|2021-12-29 14:45:00|5763.44|5763.44|5764.16|5764.16|5764.21|5764.21|5763.15|5763.15|0
1640789110000|2021-12-29 14:45:10|5763.97|5763.97|5765.89|5765.89|5765.89|5765.89|5763.39|5763.39|0
1640789120000|2021-12-29 14:45:20|5766.89|5766.89|5767.11|5767.11|5767.11|5767.11|5766.89|5766.89|0
1640789130000|2021-12-29 14:45:30|5766.82|5766.82|5764.09|5764.09|5766.82|5766.82|5764.09|5764.09|0
1640789140000|2021-12-29 14:45:40|5764.07|5764.07|5762.92|5762.92|5764.07|5764.07|5762.92|5762.92|0
1640789150000|2021-12-29 14:45:50|5762.68|5762.68|5763.12|5763.12|5763.41|5763.41|5762.06|5762.06|0
1640789160000|2021-12-29 14:46:00|5762.84|5762.84|5763.03|5763.03|5763.32|5763.32|5762.84|5762.84|0
1640789170000|2021-12-29 14:46:10|5762.18|5762.18|5760.35|5760.35|5762.25|5762.25|5760.35|5760.35|0
1640789180000|2021-12-29 14:46:20|5760.63|5760.63|5760.63|5760.63|5760.63|5760.63|5760.63|5760.63|0
1640789190000|2021-12-29 14:46:30|5760.92|5760.92|5761.54|5761.54|5761.54|5761.54|5760.84|5760.84|0
1640789200000|2021-12-29 14:46:40|5761.75|5761.75|5762.44|5762.44|5762.44|5762.44|5761.75|5761.75|0
1640789210000|2021-12-29 14:46:50|5763.59|5763.59|5764.35|5764.35|5764.35|5764.35|5763.3|5763.3|0
1640789220000|2021-12-29 14:47:00|5764.56|5764.56|5764.28|5764.28|5764.56|5764.56|5764.28|5764.28|0
1640789230000|2021-12-29 14:47:10|5764.85|5764.85|5764.88|5764.88|5765.09|5765.09|5764.85|5764.85|0
1640789240000|2021-12-29 14:47:20|5764.59|5764.59|5764.59|5764.59|5764.59|5764.59|5764.59|5764.59|0
1640789250000|2021-12-29 14:47:30|5764.81|5764.81|5760.58|5760.58|5764.81|5764.81|5760.58|5760.58|0
1640789260000|2021-12-29 14:47:40|5760.56|5760.56|5759.42|5759.42|5760.85|5760.85|5759.42|5759.42|0
1640789270000|2021-12-29 14:47:50|5758.79|5758.79|5758.34|5758.34|5758.79|5758.79|5757.61|5757.61|0
1640789280000|2021-12-29 14:48:00|5758.32|5758.32|5758.84|5758.84|5758.84|5758.84|5758.32|5758.32|0
1640789290000|2021-12-29 14:48:10|5758.36|5758.36|5755.83|5755.83|5758.36|5758.36|5755.83|5755.83|0
1640789300000|2021-12-29 14:48:20|5754.98|5754.98|5755.19|5755.19|5755.47|5755.47|5754.9|5754.9|0
1640789310000|2021-12-29 14:48:30|5754.98|5754.98|5753.72|5753.72|5754.98|5754.98|5753.5|5753.5|0
1640789320000|2021-12-29 14:48:40|5753.43|5753.43|5752.93|5752.93|5753.43|5753.43|5752.65|5752.65|0
1640789330000|2021-12-29 14:48:50|5752.65|5752.65|5751.71|5751.71|5752.65|5752.65|5751.5|5751.5|0
1640789340000|2021-12-29 14:49:00|5751.99|5751.99|5753.11|5753.11|5753.61|5753.61|5751.99|5751.99|0
1640789350000|2021-12-29 14:49:10|5752.45|5752.45|5752.69|5752.69|5752.69|5752.69|5751.14|5751.14|0
1640789360000|2021-12-29 14:49:20|5752.97|5752.97|5754.35|5754.35|5754.35|5754.35|5752.97|5752.97|0
1640789370000|2021-12-29 14:49:30|5754.56|5754.56|5756.91|5756.91|5756.91|5756.91|5754.56|5754.56|0
1640789380000|2021-12-29 14:49:40|5756.94|5756.94|5758.95|5758.95|5759.29|5759.29|5756.94|5756.94|0
1640789390000|2021-12-29 14:49:50|5758.38|5758.38|5759.12|5759.12|5759.12|5759.12|5758.38|5758.38|0
1640789400000|2021-12-29 14:50:00|5758.27|5758.27|5756.48|5756.48|5758.27|5758.27|5756.48|5756.48|0
1640789410000|2021-12-29 14:50:10|5755.91|5755.91|5754.63|5754.63|5755.91|5755.91|5754.35|5754.35|0
1640789420000|2021-12-29 14:50:20|5754.35|5754.35|5755.01|5755.01|5755.01|5755.01|5753.92|5753.92|0
1640789430000|2021-12-29 14:50:30|5754.73|5754.73|5754.16|5754.16|5754.73|5754.73|5754.16|5754.16|0
1640789440000|2021-12-29 14:50:40|5754.73|5754.73|5754.4|5754.4|5755.01|5755.01|5754.16|5754.16|0
1640789450000|2021-12-29 14:50:50|5755.25|5755.25|5755.65|5755.65|5755.89|5755.89|5755.04|5755.04|0
1640789460000|2021-12-29 14:51:00|5755.37|5755.37|5756.21|5756.21|5756.5|5756.5|5755.36|5755.36|0
1640789470000|2021-12-29 14:51:10|5756.69|5756.69|5756.33|5756.33|5756.69|5756.69|5756.05|5756.05|0
1640789480000|2021-12-29 14:51:20|5756.62|5756.62|5756.38|5756.38|5756.62|5756.62|5756.38|5756.38|0
1640789490000|2021-12-29 14:51:30|5756.95|5756.95|5758.43|5758.43|5758.43|5758.43|5756.95|5756.95|0
1640789500000|2021-12-29 14:51:40|5758.65|5758.65|5759.51|5759.51|5759.79|5759.79|5758.65|5758.65|0
1640789510000|2021-12-29 14:51:50|5759.79|5759.79|5761.9|5761.9|5761.9|5761.9|5759.79|5759.79|0
1640789520000|2021-12-29 14:52:00|5761.93|5761.93|5764.46|5764.46|5764.46|5764.46|5761.93|5761.93|0
1640789530000|2021-12-29 14:52:10|5763.82|5763.82|5764.32|5764.32|5764.32|5764.32|5763.82|5763.82|0
1640789540000|2021-12-29 14:52:20|5763.75|5763.75|5763.05|5763.05|5763.75|5763.75|5762.48|5762.48|0
1640789550000|2021-12-29 14:52:30|5763.48|5763.48|5763.96|5763.96|5763.96|5763.96|5763.48|5763.48|0
1640789560000|2021-12-29 14:52:40|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|5764.24|0
1640789570000|2021-12-29 14:52:50|5764.53|5764.53|5764.53|5764.53|5764.53|5764.53|5764.53|5764.53|0
1640789580000|2021-12-29 14:53:00|5764.81|5764.81|5764.24|5764.24|5764.81|5764.81|5764.24|5764.24|0
1640789600000|2021-12-29 14:53:20|5764.26|5764.26|5765.81|5765.81|5765.81|5765.81|5764.26|5764.26|0
1640789610000|2021-12-29 14:53:30|5766.09|5766.09|5766.71|5766.71|5766.73|5766.73|5766.09|5766.09|0
1640789620000|2021-12-29 14:53:40|5766.43|5766.43|5767.17|5767.17|5767.45|5767.45|5765.93|5765.93|0
1640789630000|2021-12-29 14:53:50|5767.45|5767.45|5767.67|5767.67|5767.67|5767.67|5767.45|5767.45|0
1640789640000|2021-12-29 14:54:00|5767.68|5767.68|5770.52|5770.52|5771.09|5771.09|5767.68|5767.68|0
1640789650000|2021-12-29 14:54:10|5771.09|5771.09|5772.9|5772.9|5772.9|5772.9|5771.09|5771.09|0
1640789660000|2021-12-29 14:54:20|5772.93|5772.93|5773.21|5773.21|5773.21|5773.21|5772.93|5772.93|0
1640789670000|2021-12-29 14:54:30|5773.43|5773.43|5773.85|5773.85|5774.14|5774.14|5773.43|5773.43|0
1640789680000|2021-12-29 14:54:40|5773.28|5773.28|5771.85|5771.85|5773.28|5773.28|5771.85|5771.85|0
1640789690000|2021-12-29 14:54:50|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|0
1640789700000|2021-12-29 14:55:00|5771.07|5771.07|5771.92|5771.92|5771.92|5771.92|5771.07|5771.07|0
1640789710000|2021-12-29 14:55:10|5771.07|5771.07|5772.47|5772.47|5772.47|5772.47|5771.07|5771.07|0
1640789720000|2021-12-29 14:55:20|5772.22|5772.22|5770.09|5770.09|5772.22|5772.22|5769.8|5769.8|0
1640789730000|2021-12-29 14:55:30|5770.3|5770.3|5771.85|5771.85|5771.85|5771.85|5770.3|5770.3|0
1640789740000|2021-12-29 14:55:40|5772.06|5772.06|5772.78|5772.78|5773.07|5773.07|5772.06|5772.06|0
1640789750000|2021-12-29 14:55:50|5772.15|5772.15|5771.62|5771.62|5772.15|5772.15|5771.62|5771.62|0
1640789760000|2021-12-29 14:56:00|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|0
1640789770000|2021-12-29 14:56:10|5772.19|5772.19|5772.62|5772.62|5772.62|5772.62|5772.19|5772.19|0
1640789780000|2021-12-29 14:56:20|5773.19|5773.19|5773.67|5773.67|5773.67|5773.67|5773.19|5773.19|0
1640789790000|2021-12-29 14:56:30|5774.09|5774.09|5774.33|5774.33|5774.33|5774.33|5774.09|5774.09|0
1640789800000|2021-12-29 14:56:40|5774.12|5774.12|5773.55|5773.55|5774.12|5774.12|5773.55|5773.55|0
1640789810000|2021-12-29 14:56:50|5772.83|5772.83|5773.07|5773.07|5773.07|5773.07|5772.83|5772.83|0
1640789820000|2021-12-29 14:57:00|5772.78|5772.78|5771.59|5771.59|5772.78|5772.78|5771.59|5771.59|0
1640789840000|2021-12-29 14:57:20|5771.35|5771.35|5771.38|5771.38|5771.38|5771.38|5771.35|5771.35|0
1640789850000|2021-12-29 14:57:30|5771.37|5771.37|5769.69|5769.69|5771.37|5771.37|5769.69|5769.69|0
1640789870000|2021-12-29 14:57:50|5769.12|5769.12|5767.55|5767.55|5769.69|5769.69|5767.55|5767.55|0
1640789880000|2021-12-29 14:58:00|5767.83|5767.83|5767.83|5767.83|5768.12|5768.12|5767.83|5767.83|0
1640789890000|2021-12-29 14:58:10|5768.04|5768.04|5767.83|5767.83|5768.04|5768.04|5767.62|5767.62|0
1640789900000|2021-12-29 14:58:20|5768.4|5768.4|5767.88|5767.88|5768.4|5768.4|5767.88|5767.88|0
1640789910000|2021-12-29 14:58:30|5767.45|5767.45|5765.05|5765.05|5767.45|5767.45|5765.05|5765.05|0
1640789920000|2021-12-29 14:58:40|5765.02|5765.02|5765.27|5765.27|5765.31|5765.31|5765.02|5765.02|0
1640789930000|2021-12-29 14:58:50|5765.84|5765.84|5765.84|5765.84|5765.84|5765.84|5765.84|5765.84|0
1640789940000|2021-12-29 14:59:00|5765.8|5765.8|5764.7|5764.7|5765.8|5765.8|5764.13|5764.13|0
1640789950000|2021-12-29 14:59:10|5764.99|5764.99|5765.77|5765.77|5765.84|5765.84|5764.99|5764.99|0
1640789960000|2021-12-29 14:59:20|5765.2|5765.2|5764.92|5764.92|5765.2|5765.2|5764.34|5764.34|0
1640789970000|2021-12-29 14:59:30|5764.34|5764.34|5764.15|5764.15|5764.34|5764.34|5764.13|5764.13|0
1640789980000|2021-12-29 14:59:40|5763.91|5763.91|5761.36|5761.36|5763.91|5763.91|5761.36|5761.36|0
1640789990000|2021-12-29 14:59:50|5760.88|5760.88|5760.9|5760.9|5760.9|5760.9|5760.61|5760.61|0
1640790000000|2021-12-29 15:00:00|5761.47|5761.47|5761.46|5761.46|5762.27|5762.27|5760.39|5760.39|0
1640790010000|2021-12-29 15:00:10|5761.17|5761.17|5761.94|5761.94|5761.94|5761.94|5761.17|5761.17|0
1640790020000|2021-12-29 15:00:20|5761.46|5761.46|5761.17|5761.17|5761.46|5761.46|5760.89|5760.89|0
1640790030000|2021-12-29 15:00:30|5761.39|5761.39|5759.65|5759.65|5762.61|5762.61|5759.65|5759.65|0
1640790040000|2021-12-29 15:00:40|5759.64|5759.64|5759.06|5759.06|5759.64|5759.64|5759.06|5759.06|0
1640790050000|2021-12-29 15:00:50|5759.56|5759.56|5761.13|5761.13|5761.13|5761.13|5759.56|5759.56|0
1640790060000|2021-12-29 15:01:00|5761.77|5761.77|5761.77|5761.77|5761.77|5761.77|5761.77|5761.77|0
1640790070000|2021-12-29 15:01:10|5762.25|5762.25|5762.49|5762.49|5762.49|5762.49|5762.25|5762.25|0
1640790080000|2021-12-29 15:01:20|5763.13|5763.13|5762.61|5762.61|5763.7|5763.7|5762.61|5762.61|0
1640790090000|2021-12-29 15:01:30|5762.04|5762.04|5762.11|5762.11|5762.11|5762.11|5762.04|5762.04|0
1640790100000|2021-12-29 15:01:40|5761.83|5761.83|5760.44|5760.44|5761.83|5761.83|5760.44|5760.44|0
1640790110000|2021-12-29 15:01:50|5760.15|5760.15|5760.14|5760.14|5760.15|5760.15|5759.85|5759.85|0
1640790120000|2021-12-29 15:02:00|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|0
1640790130000|2021-12-29 15:02:10|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.07|5760.07|0
1640790140000|2021-12-29 15:02:20|5760.85|5760.85|5761.42|5761.42|5761.42|5761.42|5760.85|5760.85|0
1640790150000|2021-12-29 15:02:30|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|5761.84|0
1640790160000|2021-12-29 15:02:40|5763.05|5763.05|5765.26|5765.26|5765.35|5765.35|5763.05|5763.05|0
1640790170000|2021-12-29 15:02:50|5765.05|5765.05|5764.81|5764.81|5765.1|5765.1|5764.81|5764.81|0
1640790180000|2021-12-29 15:03:00|5764.1|5764.1|5765.84|5765.84|5765.84|5765.84|5764.1|5764.1|0
1640790190000|2021-12-29 15:03:10|5766.32|5766.32|5767.31|5767.31|5767.31|5767.31|5766.32|5766.32|0
1640790200000|2021-12-29 15:03:20|5767.52|5767.52|5768.07|5768.07|5768.09|5768.09|5767.52|5767.52|0
1640790210000|2021-12-29 15:03:30|5767.78|5767.78|5767.76|5767.76|5767.78|5767.78|5767.76|5767.76|0
1640790220000|2021-12-29 15:03:40|5767.55|5767.55|5768.34|5768.34|5768.34|5768.34|5767.34|5767.34|0
1640790230000|2021-12-29 15:03:50|5768.06|5768.06|5767.82|5767.82|5768.06|5768.06|5767.82|5767.82|0
1640790240000|2021-12-29 15:04:00|5768.1|5768.1|5768.38|5768.38|5768.91|5768.91|5767.82|5767.82|0
1640790250000|2021-12-29 15:04:10|5768.66|5768.66|5769.3|5769.3|5769.3|5769.3|5768.66|5768.66|0
1640790260000|2021-12-29 15:04:20|5769.87|5769.87|5769.87|5769.87|5769.87|5769.87|5769.87|5769.87|0
1640790280000|2021-12-29 15:04:40|5769.97|5769.97|5770.38|5770.38|5770.66|5770.66|5769.97|5769.97|0
1640790290000|2021-12-29 15:04:50|5770.66|5770.66|5770.96|5770.96|5770.96|5770.96|5770.66|5770.66|0
1640790300000|2021-12-29 15:05:00|5770.39|5770.39|5770.15|5770.15|5770.96|5770.96|5769.94|5769.94|0
1640790310000|2021-12-29 15:05:10|5770.43|5770.43|5769.27|5769.27|5770.43|5770.43|5769.24|5769.24|0
1640790320000|2021-12-29 15:05:20|5768.85|5768.85|5769.13|5769.13|5769.13|5769.13|5768.56|5768.56|0
1640790330000|2021-12-29 15:05:30|5769.7|5769.7|5770.78|5770.78|5770.78|5770.78|5769.7|5769.7|0
1640790340000|2021-12-29 15:05:40|5771.06|5771.06|5772.48|5772.48|5772.48|5772.48|5771.06|5771.06|0
1640790350000|2021-12-29 15:05:50|5771.91|5771.91|5772.19|5772.19|5772.19|5772.19|5771.62|5771.62|0
1640790360000|2021-12-29 15:06:00|5771.91|5771.91|5770.76|5770.76|5771.91|5771.91|5770.76|5770.76|0
1640790370000|2021-12-29 15:06:10|5770.47|5770.47|5771.2|5771.2|5771.44|5771.44|5770.23|5770.23|0
1640790380000|2021-12-29 15:06:20|5770.63|5770.63|5767.22|5767.22|5770.63|5770.63|5767.22|5767.22|0
1640790390000|2021-12-29 15:06:30|5767.8|5767.8|5768.11|5768.11|5768.11|5768.11|5767.8|5767.8|0
1640790400000|2021-12-29 15:06:40|5768.08|5768.08|5768.65|5768.65|5768.65|5768.65|5768.08|5768.08|0
1640790410000|2021-12-29 15:06:50|5769.22|5769.22|5768.72|5768.72|5769.22|5769.22|5767.8|5767.8|0
1640790420000|2021-12-29 15:07:00|5768.43|5768.43|5768.9|5768.9|5768.9|5768.9|5768.09|5768.09|0
1640790430000|2021-12-29 15:07:10|5768.61|5768.61|5768.9|5768.9|5768.9|5768.9|5768.61|5768.61|0
1640790440000|2021-12-29 15:07:20|5769.18|5769.18|5770.23|5770.23|5770.23|5770.23|5769.18|5769.18|0
1640790450000|2021-12-29 15:07:30|5771.08|5771.08|5770.8|5770.8|5771.37|5771.37|5770.8|5770.8|0
1640790460000|2021-12-29 15:07:40|5771.08|5771.08|5771.08|5771.08|5771.08|5771.08|5771.08|5771.08|0
1640790470000|2021-12-29 15:07:50|5772.01|5772.01|5771.51|5771.51|5772.01|5772.01|5771.51|5771.51|0
1640790480000|2021-12-29 15:08:00|5771.22|5771.22|5771.17|5771.17|5771.22|5771.22|5771.17|5771.17|0
1640790490000|2021-12-29 15:08:10|5771.46|5771.46|5773.14|5773.14|5773.14|5773.14|5771.46|5771.46|0
1640790500000|2021-12-29 15:08:20|5772.66|5772.66|5773.73|5773.73|5773.73|5773.73|5772.66|5772.66|0
1640790520000|2021-12-29 15:08:40|5774.01|5774.01|5775.31|5775.31|5775.31|5775.31|5774.01|5774.01|0
1640790530000|2021-12-29 15:08:50|5775.33|5775.33|5777.96|5777.96|5777.96|5777.96|5775.33|5775.33|0
1640790540000|2021-12-29 15:09:00|5777.68|5777.68|5778.61|5778.61|5778.61|5778.61|5777.68|5777.68|0
1640790550000|2021-12-29 15:09:10|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|0
1640790560000|2021-12-29 15:09:20|5778.97|5778.97|5779.99|5779.99|5779.99|5779.99|5778.97|5778.97|0
1640790570000|2021-12-29 15:09:30|5780.76|5780.76|5781.07|5781.07|5781.07|5781.07|5780.76|5780.76|0
1640790580000|2021-12-29 15:09:40|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|5781.12|0
1640790590000|2021-12-29 15:09:50|5780.55|5780.55|5780.55|5780.55|5780.55|5780.55|5780.55|5780.55|0
1640790600000|2021-12-29 15:10:00|5780.31|5780.31|5780.74|5780.74|5781.02|5781.02|5780.31|5780.31|0
1640790610000|2021-12-29 15:10:10|5781.22|5781.22|5781.27|5781.27|5781.27|5781.27|5781.22|5781.22|0
1640790620000|2021-12-29 15:10:20|5781.48|5781.48|5781.45|5781.45|5781.48|5781.48|5781.24|5781.24|0
1640790630000|2021-12-29 15:10:30|5781.93|5781.93|5781.76|5781.76|5781.93|5781.93|5781.48|5781.48|0
1640790640000|2021-12-29 15:10:40|5782.43|5782.43|5782.55|5782.55|5783.28|5783.28|5782.43|5782.43|0
1640790650000|2021-12-29 15:10:50|5783.27|5783.27|5783.48|5783.48|5783.48|5783.48|5783.27|5783.27|0
1640790660000|2021-12-29 15:11:00|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|0
1640790670000|2021-12-29 15:11:10|5783|5783|5782.14|5782.14|5783|5783|5782.14|5782.14|0
1640790680000|2021-12-29 15:11:20|5782.71|5782.71|5782.71|5782.71|5782.71|5782.71|5782.71|5782.71|0
1640790690000|2021-12-29 15:11:30|5783|5783|5782.77|5782.77|5783|5783|5781.98|5781.98|0
1640790700000|2021-12-29 15:11:40|5782.29|5782.29|5781.31|5781.31|5782.29|5782.29|5781.01|5781.01|0
1640790710000|2021-12-29 15:11:50|5781.06|5781.06|5781.79|5781.79|5781.79|5781.79|5781.02|5781.02|0
1640790720000|2021-12-29 15:12:00|5782|5782|5782|5782|5782.28|5782.28|5782|5782|0
1640790730000|2021-12-29 15:12:10|5782.28|5782.28|5782.62|5782.62|5782.62|5782.62|5782.28|5782.28|0
1640790740000|2021-12-29 15:12:20|5782.91|5782.91|5781.21|5781.21|5782.91|5782.91|5781.21|5781.21|0
1640790750000|2021-12-29 15:12:30|5781.7|5781.7|5781.32|5781.32|5781.95|5781.95|5780.95|5780.95|0
1640790760000|2021-12-29 15:12:40|5781.28|5781.28|5779.55|5779.55|5781.28|5781.28|5779.55|5779.55|0
1640790770000|2021-12-29 15:12:50|5779.26|5779.26|5776.25|5776.25|5779.26|5779.26|5776.25|5776.25|0
1640790780000|2021-12-29 15:13:00|5775.96|5775.96|5776.5|5776.5|5776.5|5776.5|5775|5775|0
1640790790000|2021-12-29 15:13:10|5776.56|5776.56|5777.03|5777.03|5777.03|5777.03|5776.53|5776.53|0
1640790800000|2021-12-29 15:13:20|5776.74|5776.74|5774.36|5774.36|5776.74|5776.74|5774.36|5774.36|0
1640790810000|2021-12-29 15:13:30|5774.64|5774.64|5776.27|5776.27|5776.27|5776.27|5774.64|5774.64|0
1640790820000|2021-12-29 15:13:40|5776.55|5776.55|5777.27|5777.27|5777.27|5777.27|5776.55|5776.55|0
1640790830000|2021-12-29 15:13:50|5777.56|5777.56|5779.9|5779.9|5779.9|5779.9|5777.56|5777.56|0
1640790840000|2021-12-29 15:14:00|5780.62|5780.62|5780.55|5780.55|5780.84|5780.84|5780.55|5780.55|0
1640790850000|2021-12-29 15:14:10|5780.79|5780.79|5781.89|5781.89|5781.9|5781.9|5780.79|5780.79|0
1640790860000|2021-12-29 15:14:20|5782.74|5782.74|5783.94|5783.94|5783.94|5783.94|5782.74|5782.74|0
1640790870000|2021-12-29 15:14:30|5784.15|5784.15|5784.43|5784.43|5784.43|5784.43|5784.15|5784.15|0
1640790880000|2021-12-29 15:14:40|5785.16|5785.16|5785.44|5785.44|5785.44|5785.44|5784.91|5784.91|0
1640790890000|2021-12-29 15:14:50|5785.68|5785.68|5785.86|5785.86|5786.18|5786.18|5785.68|5785.68|0
1640790900000|2021-12-29 15:15:00|5785.65|5785.65|5784|5784|5785.65|5785.65|5784|5784|0
1640790910000|2021-12-29 15:15:10|5784.24|5784.24|5784.91|5784.91|5784.91|5784.91|5784|5784|0
1640790920000|2021-12-29 15:15:20|5784.67|5784.67|5782.72|5782.72|5784.67|5784.67|5782.72|5782.72|0
1640790930000|2021-12-29 15:15:30|5783|5783|5781.6|5781.6|5783.5|5783.5|5781.6|5781.6|0
1640790940000|2021-12-29 15:15:40|5781.31|5781.31|5779.66|5779.66|5781.77|5781.77|5779.66|5779.66|0
1640790950000|2021-12-29 15:15:50|5779.42|5779.42|5779.7|5779.7|5779.7|5779.7|5779.41|5779.41|0
1640790960000|2021-12-29 15:16:00|5779.41|5779.41|5778.19|5778.19|5779.65|5779.65|5778.19|5778.19|0
1640790970000|2021-12-29 15:16:10|5777.62|5777.62|5777.24|5777.24|5777.62|5777.62|5777.19|5777.19|0
1640790980000|2021-12-29 15:16:20|5776.67|5776.67|5777.48|5777.48|5777.48|5777.48|5776.41|5776.41|0
1640790990000|2021-12-29 15:16:30|5777.77|5777.77|5777.77|5777.77|5778.05|5778.05|5777.77|5777.77|0
1640791000000|2021-12-29 15:16:40|5777.79|5777.79|5777.97|5777.97|5777.97|5777.97|5777.25|5777.25|0
1640791010000|2021-12-29 15:16:50|5777.69|5777.69|5777.69|5777.69|5777.69|5777.69|5777.69|5777.69|0
1640791020000|2021-12-29 15:17:00|5778.26|5778.26|5778.47|5778.47|5778.47|5778.47|5778.26|5778.26|0
1640791030000|2021-12-29 15:17:10|5779.32|5779.32|5778.23|5778.23|5779.32|5779.32|5777.45|5777.45|0
1640791040000|2021-12-29 15:17:20|5778.71|5778.71|5778.23|5778.23|5779.16|5779.16|5778.23|5778.23|0
1640791050000|2021-12-29 15:17:30|5777.99|5777.99|5778.3|5778.3|5778.59|5778.59|5777.85|5777.85|0
1640791060000|2021-12-29 15:17:40|5777.73|5777.73|5778.37|5778.37|5778.37|5778.37|5776.99|5776.99|0
1640791070000|2021-12-29 15:17:50|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1640791080000|2021-12-29 15:18:00|5779.38|5779.38|5780.52|5780.52|5780.52|5780.52|5779.38|5779.38|0
1640791090000|2021-12-29 15:18:10|5780.76|5780.76|5783.22|5783.22|5783.22|5783.22|5780.76|5780.76|0
1640791100000|2021-12-29 15:18:20|5783.51|5783.51|5784.3|5784.3|5784.3|5784.3|5783.51|5783.51|0
1640791110000|2021-12-29 15:18:30|5784.11|5784.11|5784.06|5784.06|5784.8|5784.8|5784.06|5784.06|0
1640791120000|2021-12-29 15:18:40|5784.3|5784.3|5784.06|5784.06|5784.3|5784.3|5783.78|5783.78|0
1640791130000|2021-12-29 15:18:50|5784.3|5784.3|5782.47|5782.47|5784.3|5784.3|5782.47|5782.47|0
1640791140000|2021-12-29 15:19:00|5782.23|5782.23|5782.75|5782.75|5783.49|5783.49|5781.99|5781.99|0
1640791150000|2021-12-29 15:19:10|5783.32|5783.32|5783.54|5783.54|5783.54|5783.54|5783.32|5783.32|0
1640791160000|2021-12-29 15:19:20|5783.96|5783.96|5784.82|5784.82|5784.82|5784.82|5783.75|5783.75|0
1640791170000|2021-12-29 15:19:30|5785.1|5785.1|5788.22|5788.22|5788.22|5788.22|5785.1|5785.1|0
1640791180000|2021-12-29 15:19:40|5787.65|5787.65|5786.99|5786.99|5787.65|5787.65|5786.75|5786.75|0
1640791190000|2021-12-29 15:19:50|5787|5787|5785.24|5785.24|5787|5787|5785.24|5785.24|0
1640791200000|2021-12-29 15:20:00|5785.28|5785.28|5784.99|5784.99|5785.28|5785.28|5784.99|5784.99|0
1640791210000|2021-12-29 15:20:10|5785.24|5785.24|5785.48|5785.48|5785.48|5785.48|5784.66|5784.66|0
1640791220000|2021-12-29 15:20:20|5785.76|5785.76|5785.76|5785.76|5785.76|5785.76|5785.76|5785.76|0
1640791230000|2021-12-29 15:20:30|5786.05|5786.05|5786.53|5786.53|5786.53|5786.53|5786.05|5786.05|0
1640791240000|2021-12-29 15:20:40|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|0
1640791250000|2021-12-29 15:20:50|5787.89|5787.89|5789.27|5789.27|5789.27|5789.27|5787.65|5787.65|0
1640791260000|2021-12-29 15:21:00|5790.12|5790.12|5790.12|5790.12|5790.12|5790.12|5789.64|5789.64|0
1640791270000|2021-12-29 15:21:10|5789.88|5789.88|5789.07|5789.07|5789.88|5789.88|5789.07|5789.07|0
1640791280000|2021-12-29 15:21:20|5789.35|5789.35|5790.74|5790.74|5790.74|5790.74|5789.35|5789.35|0
1640791300000|2021-12-29 15:21:40|5791.02|5791.02|5791.41|5791.41|5791.41|5791.41|5789.64|5789.64|0
1640791310000|2021-12-29 15:21:50|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|0
1640791320000|2021-12-29 15:22:00|5791.41|5791.41|5793.39|5793.39|5793.87|5793.87|5791.41|5791.41|0
1640791330000|2021-12-29 15:22:10|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1640791340000|2021-12-29 15:22:20|5792.82|5792.82|5792.34|5792.34|5793.11|5793.11|5792.34|5792.34|0
1640791350000|2021-12-29 15:22:30|5791.92|5791.92|5791.39|5791.39|5791.92|5791.92|5791.18|5791.18|0
1640791360000|2021-12-29 15:22:40|5791.96|5791.96|5793.01|5793.01|5793.01|5793.01|5791.96|5791.96|0
1640791370000|2021-12-29 15:22:50|5793.25|5793.25|5793.82|5793.82|5793.82|5793.82|5793.25|5793.25|0
1640791380000|2021-12-29 15:23:00|5794.67|5794.67|5795.4|5795.4|5795.4|5795.4|5794.67|5794.67|0
1640791390000|2021-12-29 15:23:10|5795.11|5795.11|5794.42|5794.42|5795.11|5795.11|5794.18|5794.18|0
1640791400000|2021-12-29 15:23:20|5793.48|5793.48|5792.99|5792.99|5793.48|5793.48|5792.99|5792.99|0
1640791410000|2021-12-29 15:23:30|5792.13|5792.13|5791.32|5791.32|5792.13|5792.13|5791.32|5791.32|0
1640791420000|2021-12-29 15:23:40|5791.6|5791.6|5791.46|5791.46|5791.89|5791.89|5791.46|5791.46|0
1640791430000|2021-12-29 15:23:50|5791.95|5791.95|5791.46|5791.46|5791.95|5791.95|5791.46|5791.46|0
1640791440000|2021-12-29 15:24:00|5791.18|5791.18|5793.15|5793.15|5793.15|5793.15|5791.18|5791.18|0
1640791450000|2021-12-29 15:24:10|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.15|5793.15|0
1640791460000|2021-12-29 15:24:20|5793.82|5793.82|5792.94|5792.94|5793.82|5793.82|5792.94|5792.94|0
1640791470000|2021-12-29 15:24:30|5793.23|5793.23|5792.98|5792.98|5793.44|5793.44|5792.77|5792.77|0
1640791480000|2021-12-29 15:24:40|5793.27|5793.27|5793.56|5793.56|5793.56|5793.56|5793.27|5793.27|0
1640791490000|2021-12-29 15:24:50|5795.17|5795.17|5795.47|5795.47|5795.47|5795.47|5795.17|5795.17|0
1640791500000|2021-12-29 15:25:00|5795.75|5795.75|5794.21|5794.21|5795.75|5795.75|5793.59|5793.59|0
1640791510000|2021-12-29 15:25:10|5794.5|5794.5|5796.62|5796.62|5796.62|5796.62|5794.5|5794.5|0
1640791520000|2021-12-29 15:25:20|5796.05|5796.05|5793.36|5793.36|5796.34|5796.34|5793.36|5793.36|0
1640791530000|2021-12-29 15:25:30|5792.88|5792.88|5792.65|5792.65|5793.22|5793.22|5792.24|5792.24|0
1640791540000|2021-12-29 15:25:40|5792.08|5792.08|5792.43|5792.43|5792.65|5792.65|5792.08|5792.08|0
1640791550000|2021-12-29 15:25:50|5792.15|5792.15|5792.65|5792.65|5792.65|5792.65|5792.15|5792.15|0
1640791560000|2021-12-29 15:26:00|5791.67|5791.67|5790.58|5790.58|5792.93|5792.93|5790.58|5790.58|0
1640791570000|2021-12-29 15:26:10|5790.82|5790.82|5790.08|5790.08|5790.82|5790.82|5789.36|5789.36|0
1640791580000|2021-12-29 15:26:20|5789.84|5789.84|5789.78|5789.78|5790.83|5790.83|5789.78|5789.78|0
1640791590000|2021-12-29 15:26:30|5790.02|5790.02|5788.55|5788.55|5790.55|5790.55|5788.55|5788.55|0
1640791600000|2021-12-29 15:26:40|5788.26|5788.26|5787.36|5787.36|5788.26|5788.26|5787.36|5787.36|0
1640791610000|2021-12-29 15:26:50|5787.14|5787.14|5787.38|5787.38|5787.38|5787.38|5787.14|5787.14|0
1640791620000|2021-12-29 15:27:00|5787.67|5787.67|5787.81|5787.81|5787.81|5787.81|5787.1|5787.1|0
1640791630000|2021-12-29 15:27:10|5787.78|5787.78|5787.3|5787.3|5787.78|5787.78|5787.3|5787.3|0
1640791640000|2021-12-29 15:27:20|5787.28|5787.28|5787.81|5787.81|5787.81|5787.81|5787.28|5787.28|0
1640791650000|2021-12-29 15:27:30|5788.05|5788.05|5789.76|5789.76|5789.76|5789.76|5788.05|5788.05|0
1640791660000|2021-12-29 15:27:40|5789.55|5789.55|5786.81|5786.81|5789.55|5789.55|5786.57|5786.57|0
1640791670000|2021-12-29 15:27:50|5786.6|5786.6|5785.52|5785.52|5786.6|5786.6|5785.23|5785.23|0
1640791680000|2021-12-29 15:28:00|5786.09|5786.09|5784.55|5784.55|5786.09|5786.09|5784.31|5784.31|0
1640791690000|2021-12-29 15:28:10|5784.31|5784.31|5785.04|5785.04|5785.04|5785.04|5784.07|5784.07|0
1640791700000|2021-12-29 15:28:20|5784.79|5784.79|5784.75|5784.75|5785.32|5785.32|5784.75|5784.75|0
1640791710000|2021-12-29 15:28:30|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|0
1640791720000|2021-12-29 15:28:40|5785.32|5785.32|5785.32|5785.32|5785.32|5785.32|5785.32|5785.32|0
1640791730000|2021-12-29 15:28:50|5785.61|5785.61|5786.13|5786.13|5786.13|5786.13|5785.61|5785.61|0
1640791740000|2021-12-29 15:29:00|5785.89|5785.89|5785.15|5785.15|5786|5786|5784.57|5784.57|0
1640791750000|2021-12-29 15:29:10|5784.9|5784.9|5783.95|5783.95|5784.9|5784.9|5783.95|5783.95|0
1640791760000|2021-12-29 15:29:20|5782.9|5782.9|5782.9|5782.9|5782.9|5782.9|5782.9|5782.9|0
1640791770000|2021-12-29 15:29:30|5783.19|5783.19|5783.17|5783.17|5783.19|5783.19|5783.17|5783.17|0
1640791780000|2021-12-29 15:29:40|5782.88|5782.88|5782.64|5782.64|5782.88|5782.88|5782.36|5782.36|0
1640791790000|2021-12-29 15:29:50|5782.93|5782.93|5783.91|5783.91|5783.91|5783.91|5782.93|5782.93|0
1640791800000|2021-12-29 15:30:00|5783.99|5783.99|5787.5|5787.5|5787.5|5787.5|5783.99|5783.99|0
1640791810000|2021-12-29 15:30:10|5787.78|5787.78|5787.16|5787.16|5787.78|5787.78|5786.63|5786.63|0
1640791820000|2021-12-29 15:30:20|5787.64|5787.64|5787.28|5787.28|5788.42|5788.42|5787.28|5787.28|0
1640791830000|2021-12-29 15:30:30|5787.04|5787.04|5785.42|5785.42|5787.04|5787.04|5785.42|5785.42|0
1640791840000|2021-12-29 15:30:40|5785.66|5785.66|5784.31|5784.31|5785.66|5785.66|5784.27|5784.27|0
1640791850000|2021-12-29 15:30:50|5784.79|5784.79|5786.59|5786.59|5786.59|5786.59|5784.79|5784.79|0
1640791860000|2021-12-29 15:31:00|5787.73|5787.73|5788.99|5788.99|5789.49|5789.49|5787.44|5787.44|0
1640791870000|2021-12-29 15:31:10|5789.01|5789.01|5789.2|5789.2|5789.2|5789.2|5788.72|5788.72|0
1640791880000|2021-12-29 15:31:20|5790.05|5790.05|5790.64|5790.64|5790.64|5790.64|5790.05|5790.05|0
1640791890000|2021-12-29 15:31:30|5790.88|5790.88|5791.64|5791.64|5791.64|5791.64|5790.88|5790.88|0
1640791900000|2021-12-29 15:31:40|5792.37|5792.37|5791.43|5791.43|5792.37|5792.37|5791.43|5791.43|0
1640791910000|2021-12-29 15:31:50|5791.15|5791.15|5791.96|5791.96|5791.96|5791.96|5791.15|5791.15|0
1640791920000|2021-12-29 15:32:00|5791.72|5791.72|5792.4|5792.4|5792.65|5792.65|5791.72|5791.72|0
1640791930000|2021-12-29 15:32:10|5791.5|5791.5|5791.95|5791.95|5792.43|5792.43|5791.5|5791.5|0
1640791940000|2021-12-29 15:32:20|5792.19|5792.19|5789.38|5789.38|5792.43|5792.43|5789.09|5789.09|0
1640791950000|2021-12-29 15:32:30|5789.4|5789.4|5788.17|5788.17|5789.64|5789.64|5788.17|5788.17|0
1640791960000|2021-12-29 15:32:40|5788.15|5788.15|5788.44|5788.44|5788.44|5788.44|5788.15|5788.15|0
1640791970000|2021-12-29 15:32:50|5788.72|5788.72|5788.37|5788.37|5788.72|5788.72|5788.15|5788.15|0
1640791980000|2021-12-29 15:33:00|5788.65|5788.65|5786.58|5786.58|5788.65|5788.65|5786.37|5786.37|0
1640791990000|2021-12-29 15:33:10|5787.06|5787.06|5787.49|5787.49|5787.49|5787.49|5787.06|5787.06|0
1640792000000|2021-12-29 15:33:20|5787.77|5787.77|5787.63|5787.63|5787.77|5787.77|5787.35|5787.35|0
1640792010000|2021-12-29 15:33:30|5787.61|5787.61|5787.61|5787.61|5787.82|5787.82|5787.61|5787.61|0
1640792020000|2021-12-29 15:33:40|5787.82|5787.82|5788.77|5788.77|5788.77|5788.77|5787.82|5787.82|0
1640792030000|2021-12-29 15:33:50|5789.01|5789.01|5789.01|5789.01|5789.01|5789.01|5789.01|5789.01|0
1640792040000|2021-12-29 15:34:00|5789.05|5789.05|5788.81|5788.81|5789.05|5789.05|5788.81|5788.81|0
1640792050000|2021-12-29 15:34:10|5789.09|5789.09|5790.08|5790.08|5790.55|5790.55|5789.09|5789.09|0
1640792060000|2021-12-29 15:34:20|5789.84|5789.84|5790.78|5790.78|5790.78|5790.78|5789.8|5789.8|0
1640792070000|2021-12-29 15:34:30|5790.83|5790.83|5791.94|5791.94|5791.94|5791.94|5790.8|5790.8|0
1640792080000|2021-12-29 15:34:40|5793.01|5793.01|5793.73|5793.73|5794.01|5794.01|5793.01|5793.01|0
1640792090000|2021-12-29 15:34:50|5794.01|5794.01|5794.25|5794.25|5794.25|5794.25|5794.01|5794.01|0
1640792100000|2021-12-29 15:35:00|5794.28|5794.28|5792.78|5792.78|5794.28|5794.28|5792.78|5792.78|0
1640792110000|2021-12-29 15:35:10|5792.21|5792.21|5791.18|5791.18|5792.73|5792.73|5791.18|5791.18|0
1640792120000|2021-12-29 15:35:20|5790.97|5790.97|5791.54|5791.54|5791.54|5791.54|5790.97|5790.97|0
1640792130000|2021-12-29 15:35:30|5792.11|5792.11|5793.44|5793.44|5793.44|5793.44|5792.11|5792.11|0
1640792140000|2021-12-29 15:35:40|5793.66|5793.66|5794.5|5794.5|5794.74|5794.74|5793.66|5793.66|0
1640792150000|2021-12-29 15:35:50|5794.54|5794.54|5794.14|5794.14|5794.59|5794.59|5794.14|5794.14|0
1640792160000|2021-12-29 15:36:00|5794.42|5794.42|5794.66|5794.66|5794.66|5794.66|5794.42|5794.42|0
1640792170000|2021-12-29 15:36:10|5794.17|5794.17|5793.87|5793.87|5794.17|5794.17|5793.87|5793.87|0
1640792180000|2021-12-29 15:36:20|5793.88|5793.88|5793.64|5793.64|5793.88|5793.88|5793.64|5793.64|0
1640792190000|2021-12-29 15:36:30|5793.4|5793.4|5793.43|5793.43|5794.12|5794.12|5793.4|5793.4|0
1640792200000|2021-12-29 15:36:40|5793.14|5793.14|5794|5794|5794|5794|5793.14|5793.14|0
1640792210000|2021-12-29 15:36:50|5794.48|5794.48|5794.42|5794.42|5795.12|5795.12|5794.42|5794.42|0
1640792220000|2021-12-29 15:37:00|5794.66|5794.66|5794.66|5794.66|5794.66|5794.66|5794.66|5794.66|0
1640792230000|2021-12-29 15:37:10|5794.38|5794.38|5795.4|5795.4|5795.4|5795.4|5794.09|5794.09|0
1640792240000|2021-12-29 15:37:20|5795.61|5795.61|5798.04|5798.04|5798.04|5798.04|5795.61|5795.61|0
1640792250000|2021-12-29 15:37:30|5798.28|5798.28|5795.33|5795.33|5798.28|5798.28|5795.33|5795.33|0
1640792260000|2021-12-29 15:37:40|5794.9|5794.9|5792.9|5792.9|5794.9|5794.9|5792.66|5792.66|0
1640792270000|2021-12-29 15:37:50|5792.69|5792.69|5792.97|5792.97|5792.97|5792.97|5792.69|5792.69|0
1640792280000|2021-12-29 15:38:00|5792.69|5792.69|5792|5792|5792.69|5792.69|5792|5792|0
1640792290000|2021-12-29 15:38:10|5791.75|5791.75|5791.47|5791.47|5791.75|5791.75|5791.47|5791.47|0
1640792300000|2021-12-29 15:38:20|5791.68|5791.68|5791.92|5791.92|5792.16|5792.16|5791.68|5791.68|0
1640792310000|2021-12-29 15:38:30|5791.26|5791.26|5791.26|5791.26|5791.26|5791.26|5791.26|5791.26|0
1640792320000|2021-12-29 15:38:40|5791.02|5791.02|5790.29|5790.29|5791.02|5791.02|5790.05|5790.05|0
1640792330000|2021-12-29 15:38:50|5790|5790|5789.76|5789.76|5790|5790|5789.76|5789.76|0
1640792340000|2021-12-29 15:39:00|5790.05|5790.05|5790.54|5790.54|5790.54|5790.54|5790.05|5790.05|0
1640792350000|2021-12-29 15:39:10|5791.02|5791.02|5790.79|5790.79|5791.03|5791.03|5790.79|5790.79|0
1640792360000|2021-12-29 15:39:20|5790.58|5790.58|5790.88|5790.88|5790.88|5790.88|5790.58|5790.58|0
1640792370000|2021-12-29 15:39:30|5791.74|5791.74|5794.26|5794.26|5794.26|5794.26|5791.74|5791.74|0
1640792380000|2021-12-29 15:39:40|5794.47|5794.47|5794.5|5794.5|5794.5|5794.5|5794.47|5794.47|0
1640792390000|2021-12-29 15:39:50|5793.87|5793.87|5793.87|5793.87|5793.87|5793.87|5793.87|5793.87|0
1640792400000|2021-12-29 15:40:00|5793.66|5793.66|5793.06|5793.06|5793.66|5793.66|5793.06|5793.06|0
1640792410000|2021-12-29 15:40:10|5793.54|5793.54|5793.06|5793.06|5793.54|5793.54|5793.06|5793.06|0
1640792420000|2021-12-29 15:40:20|5793.3|5793.3|5794.32|5794.32|5794.32|5794.32|5793.3|5793.3|0
1640792430000|2021-12-29 15:40:30|5794.61|5794.61|5796.46|5796.46|5796.46|5796.46|5794.61|5794.61|0
1640792440000|2021-12-29 15:40:40|5796.25|5796.25|5795.35|5795.35|5796.25|5796.25|5795.35|5795.35|0
1640792460000|2021-12-29 15:41:00|5795.06|5795.06|5794.32|5794.32|5795.06|5795.06|5794.32|5794.32|0
1640792470000|2021-12-29 15:41:10|5794.61|5794.61|5795.75|5795.75|5795.75|5795.75|5794.61|5794.61|0
1640792480000|2021-12-29 15:41:20|5795.99|5795.99|5795.99|5795.99|5795.99|5795.99|5795.99|5795.99|0
1640792490000|2021-12-29 15:41:30|5796.28|5796.28|5797.16|5797.16|5797.16|5797.16|5796.28|5796.28|0
1640792500000|2021-12-29 15:41:40|5797.58|5797.58|5796.42|5796.42|5797.58|5797.58|5796.42|5796.42|0
1640792510000|2021-12-29 15:41:50|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|5796.66|0
1640792520000|2021-12-29 15:42:00|5796.94|5796.94|5797.85|5797.85|5797.85|5797.85|5796.94|5796.94|0
1640792530000|2021-12-29 15:42:10|5797.57|5797.57|5796.9|5796.9|5797.57|5797.57|5796.9|5796.9|0
1640792540000|2021-12-29 15:42:20|5796.24|5796.24|5796.24|5796.24|5796.24|5796.24|5796.24|5796.24|0
1640792550000|2021-12-29 15:42:30|5796.52|5796.52|5797.73|5797.73|5797.73|5797.73|5796.52|5796.52|0
1640792560000|2021-12-29 15:42:40|5797.44|5797.44|5797.76|5797.76|5797.76|5797.76|5797.44|5797.44|0
1640792580000|2021-12-29 15:43:00|5798.72|5798.72|5799.46|5799.46|5799.46|5799.46|5798.19|5798.19|0
1640792590000|2021-12-29 15:43:10|5799.22|5799.22|5799.27|5799.27|5799.27|5799.27|5798.93|5798.93|0
1640792600000|2021-12-29 15:43:20|5799.52|5799.52|5799.68|5799.68|5800.47|5800.47|5799.47|5799.47|0
1640792610000|2021-12-29 15:43:30|5799.47|5799.47|5799.9|5799.9|5799.9|5799.9|5798.75|5798.75|0
1640792620000|2021-12-29 15:43:40|5798.75|5798.75|5798.94|5798.94|5799.23|5799.23|5798.75|5798.75|0
1640792630000|2021-12-29 15:43:50|5798.95|5798.95|5799.33|5799.33|5799.33|5799.33|5798.95|5798.95|0
1640792640000|2021-12-29 15:44:00|5799.09|5799.09|5799.89|5799.89|5799.89|5799.89|5798.81|5798.81|0
1640792650000|2021-12-29 15:44:10|5800.46|5800.46|5799.89|5799.89|5800.46|5800.46|5799.89|5799.89|0
1640792660000|2021-12-29 15:44:20|5800.53|5800.53|5800.74|5800.74|5801.46|5801.46|5800.5|5800.5|0
1640792670000|2021-12-29 15:44:30|5800.53|5800.53|5801.22|5801.22|5801.22|5801.22|5800.53|5800.53|0
1640792680000|2021-12-29 15:44:40|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|0
1640792690000|2021-12-29 15:44:50|5801.22|5801.22|5801.25|5801.25|5801.46|5801.46|5801.22|5801.22|0
1640792700000|2021-12-29 15:45:00|5801.01|5801.01|5801.7|5801.7|5801.94|5801.94|5800.72|5800.72|0
1640792710000|2021-12-29 15:45:10|5801.13|5801.13|5801.42|5801.42|5801.42|5801.42|5801.13|5801.13|0
1640792720000|2021-12-29 15:45:20|5800.93|5800.93|5801.5|5801.5|5801.5|5801.5|5800.93|5800.93|0
1640792730000|2021-12-29 15:45:30|5801.75|5801.75|5802.03|5802.03|5802.03|5802.03|5801.75|5801.75|0
1640792740000|2021-12-29 15:45:40|5802.48|5802.48|5802.98|5802.98|5802.98|5802.98|5802.48|5802.48|0
1640792750000|2021-12-29 15:45:50|5802.77|5802.77|5803.29|5803.29|5803.29|5803.29|5802.08|5802.08|0
1640792760000|2021-12-29 15:46:00|5803.51|5803.51|5803.51|5803.51|5803.51|5803.51|5803.51|5803.51|0
1640792770000|2021-12-29 15:46:10|5803.79|5803.79|5804.01|5804.01|5804.01|5804.01|5803.79|5803.79|0
1640792780000|2021-12-29 15:46:20|5804.22|5804.22|5803.98|5803.98|5804.43|5804.43|5803.98|5803.98|0
1640792790000|2021-12-29 15:46:30|5803.76|5803.76|5804.05|5804.05|5804.05|5804.05|5803.76|5803.76|0
1640792800000|2021-12-29 15:46:40|5804.02|5804.02|5805.45|5805.45|5805.45|5805.45|5804.02|5804.02|0
1640792810000|2021-12-29 15:46:50|5805.69|5805.69|5805.26|5805.26|5805.71|5805.71|5805.26|5805.26|0
1640792820000|2021-12-29 15:47:00|5805.5|5805.5|5804.06|5804.06|5806.1|5806.1|5804.01|5804.01|0
1640792840000|2021-12-29 15:47:20|5804.63|5804.63|5804.8|5804.8|5805.08|5805.08|5804.63|5804.63|0
1640792850000|2021-12-29 15:47:30|5805.01|5805.01|5805.54|5805.54|5805.54|5805.54|5805.01|5805.01|0
1640792860000|2021-12-29 15:47:40|5805.82|5805.82|5806.73|5806.73|5806.94|5806.94|5805.82|5805.82|0
1640792870000|2021-12-29 15:47:50|5806.97|5806.97|5807.75|5807.75|5807.75|5807.75|5806.94|5806.94|0
1640792880000|2021-12-29 15:48:00|5808.32|5808.32|5807.05|5807.05|5808.32|5808.32|5807.05|5807.05|0
1640792890000|2021-12-29 15:48:10|5806.6|5806.6|5807.08|5807.08|5807.08|5807.08|5806.39|5806.39|0
1640792900000|2021-12-29 15:48:20|5806.84|5806.84|5807.1|5807.1|5807.11|5807.11|5806.84|5806.84|0
1640792910000|2021-12-29 15:48:30|5807.11|5807.11|5806.83|5806.83|5807.4|5807.4|5806.83|5806.83|0
1640792920000|2021-12-29 15:48:40|5806.58|5806.58|5805.33|5805.33|5806.58|5806.58|5804.54|5804.54|0
1640792930000|2021-12-29 15:48:50|5805.05|5805.05|5805.33|5805.33|5805.33|5805.33|5805.05|5805.05|0
1640792940000|2021-12-29 15:49:00|5805.55|5805.55|5806.04|5806.04|5806.53|5806.53|5805.55|5805.55|0
1640792960000|2021-12-29 15:49:20|5805.19|5805.19|5803.44|5803.44|5805.19|5805.19|5803.44|5803.44|0
1640792970000|2021-12-29 15:49:30|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|0
1640792980000|2021-12-29 15:49:40|5803.44|5803.44|5803.44|5803.44|5803.44|5803.44|5803.44|5803.44|0
1640792990000|2021-12-29 15:49:50|5804.01|5804.01|5803.73|5803.73|5804.01|5804.01|5803.73|5803.73|0
1640793000000|2021-12-29 15:50:00|5803.68|5803.68|5802.41|5802.41|5803.68|5803.68|5802.17|5802.17|0
1640793010000|2021-12-29 15:50:10|5802.65|5802.65|5801.99|5801.99|5802.65|5802.65|5801.51|5801.51|0
1640793020000|2021-12-29 15:50:20|5801.75|5801.75|5801.35|5801.35|5801.75|5801.75|5801.29|5801.29|0
1640793030000|2021-12-29 15:50:30|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|0
1640793040000|2021-12-29 15:50:40|5800.83|5800.83|5800.87|5800.87|5801.11|5801.11|5800.59|5800.59|0
1640793050000|2021-12-29 15:50:50|5801.64|5801.64|5802.06|5802.06|5802.06|5802.06|5801.64|5801.64|0
1640793060000|2021-12-29 15:51:00|5802.3|5802.3|5801.78|5801.78|5802.3|5802.3|5801.54|5801.54|0
1640793070000|2021-12-29 15:51:10|5801.87|5801.87|5802.06|5802.06|5802.06|5802.06|5801.82|5801.82|0
1640793080000|2021-12-29 15:51:20|5802.09|5802.09|5802.87|5802.87|5802.87|5802.87|5802.09|5802.09|0
1640793090000|2021-12-29 15:51:30|5803.08|5803.08|5801.94|5801.94|5803.08|5803.08|5801.94|5801.94|0
1640793100000|2021-12-29 15:51:40|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.3|5802.3|0
1640793120000|2021-12-29 15:52:00|5802.23|5802.23|5801.74|5801.74|5802.48|5802.48|5800.72|5800.72|0
1640793150000|2021-12-29 15:52:30|5802.31|5802.31|5803.09|5803.09|5803.09|5803.09|5802.31|5802.31|0
1640793160000|2021-12-29 15:52:40|5802.61|5802.61|5802.28|5802.28|5802.61|5802.61|5802.04|5802.04|0
1640793170000|2021-12-29 15:52:50|5802.04|5802.04|5802.57|5802.57|5802.57|5802.57|5802.04|5802.04|0
1640793180000|2021-12-29 15:53:00|5802.33|5802.33|5802.27|5802.27|5802.33|5802.33|5802.03|5802.03|0
1640793190000|2021-12-29 15:53:10|5802.03|5802.03|5801.29|5801.29|5802.03|5802.03|5801.29|5801.29|0
1640793200000|2021-12-29 15:53:20|5801.53|5801.53|5802.09|5802.09|5802.09|5802.09|5801.34|5801.34|0
1640793210000|2021-12-29 15:53:30|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|0
1640793220000|2021-12-29 15:53:40|5802.59|5802.59|5802.87|5802.87|5802.87|5802.87|5802.59|5802.59|0
1640793230000|2021-12-29 15:53:50|5802.59|5802.59|5802.59|5802.59|5802.59|5802.59|5802.59|5802.59|0
1640793240000|2021-12-29 15:54:00|5802.83|5802.83|5801.53|5801.53|5802.83|5802.83|5801.29|5801.29|0
1640793250000|2021-12-29 15:54:10|5801.74|5801.74|5801.5|5801.5|5801.74|5801.74|5801.5|5801.5|0
1640793260000|2021-12-29 15:54:20|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|5801.48|0
1640793270000|2021-12-29 15:54:30|5801.77|5801.77|5801.98|5801.98|5801.98|5801.98|5801.69|5801.69|0
1640793280000|2021-12-29 15:54:40|5801.69|5801.69|5801.2|5801.2|5801.69|5801.69|5801.2|5801.2|0
1640793290000|2021-12-29 15:54:50|5801.68|5801.68|5802.91|5802.91|5802.91|5802.91|5801.68|5801.68|0
1640793300000|2021-12-29 15:55:00|5803.13|5803.13|5805.64|5805.64|5805.88|5805.88|5803.13|5803.13|0
1640793310000|2021-12-29 15:55:10|5805.88|5805.88|5805.68|5805.68|5806.16|5806.16|5805.68|5805.68|0
1640793320000|2021-12-29 15:55:20|5806.16|5806.16|5806.13|5806.13|5806.16|5806.16|5805.68|5805.68|0
1640793330000|2021-12-29 15:55:30|5806.37|5806.37|5805.06|5805.06|5806.37|5806.37|5805.06|5805.06|0
1640793340000|2021-12-29 15:55:40|5805.13|5805.13|5804.15|5804.15|5805.13|5805.13|5804.15|5804.15|0
1640793360000|2021-12-29 15:56:00|5804.44|5804.44|5802.67|5802.67|5804.44|5804.44|5802.67|5802.67|0
1640793370000|2021-12-29 15:56:10|5802.91|5802.91|5802.18|5802.18|5802.96|5802.96|5802.18|5802.18|0
1640793380000|2021-12-29 15:56:20|5802.15|5802.15|5801.95|5801.95|5802.15|5802.15|5801.67|5801.67|0
1640793390000|2021-12-29 15:56:30|5802.24|5802.24|5801.98|5801.98|5802.27|5802.27|5801.98|5801.98|0
1640793400000|2021-12-29 15:56:40|5802.41|5802.41|5803.13|5803.13|5803.13|5803.13|5802.41|5802.41|0
1640793410000|2021-12-29 15:56:50|5803.7|5803.7|5803.17|5803.17|5803.7|5803.7|5802.6|5802.6|0
1640793440000|2021-12-29 15:57:20|5802.89|5802.89|5802.84|5802.84|5803.37|5803.37|5802.84|5802.84|0
1640793450000|2021-12-29 15:57:30|5803.05|5803.05|5803.63|5803.63|5803.63|5803.63|5803.05|5803.05|0
1640793460000|2021-12-29 15:57:40|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|0
1640793470000|2021-12-29 15:57:50|5803.63|5803.63|5803.17|5803.17|5803.87|5803.87|5803.17|5803.17|0
1640793480000|2021-12-29 15:58:00|5802.96|5802.96|5802.75|5802.75|5802.96|5802.96|5802.51|5802.51|0
1640793490000|2021-12-29 15:58:10|5802.74|5802.74|5799.16|5799.16|5802.74|5802.74|5799.16|5799.16|0
1640793500000|2021-12-29 15:58:20|5799.73|5799.73|5800.66|5800.66|5800.98|5800.98|5799.73|5799.73|0
1640793510000|2021-12-29 15:58:30|5800.9|5800.9|5802.17|5802.17|5802.17|5802.17|5800.9|5800.9|0
1640793530000|2021-12-29 15:58:50|5801.93|5801.93|5801.88|5801.88|5801.93|5801.93|5801.88|5801.88|0
1640793540000|2021-12-29 15:59:00|5802.09|5802.09|5803.33|5803.33|5803.33|5803.33|5802.09|5802.09|0
1640793560000|2021-12-29 15:59:20|5803.09|5803.09|5803.09|5803.09|5803.09|5803.09|5803.09|5803.09|0
1640793570000|2021-12-29 15:59:30|5803.33|5803.33|5802.52|5802.52|5803.33|5803.33|5802.52|5802.52|0
1640793580000|2021-12-29 15:59:40|5802.23|5802.23|5801.56|5801.56|5802.23|5802.23|5801.54|5801.54|0
1640793590000|2021-12-29 15:59:50|5801.85|5801.85|5801.9|5801.9|5801.9|5801.9|5801.85|5801.85|0
1640793600000|2021-12-29 16:00:00|5801.68|5801.68|5799.68|5799.68|5801.68|5801.68|5799.18|5799.18|0
1640793610000|2021-12-29 16:00:10|5799.92|5799.92|5798.8|5798.8|5799.92|5799.92|5798.56|5798.56|0
1640793620000|2021-12-29 16:00:20|5798.52|5798.52|5798.8|5798.8|5798.8|5798.8|5798.52|5798.52|0
1640793630000|2021-12-29 16:00:30|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|5799.23|0
1640793640000|2021-12-29 16:00:40|5799.51|5799.51|5800.22|5800.22|5800.22|5800.22|5799.51|5799.51|0
1640793650000|2021-12-29 16:00:50|5799.98|5799.98|5800.27|5800.27|5800.27|5800.27|5799.98|5799.98|0
1640793660000|2021-12-29 16:01:00|5799.98|5799.98|5798.29|5798.29|5799.98|5799.98|5797.81|5797.81|0
1640793670000|2021-12-29 16:01:10|5798.75|5798.75|5798.75|5798.75|5798.75|5798.75|5798.75|5798.75|0
1640793680000|2021-12-29 16:01:20|5798.46|5798.46|5797.31|5797.31|5798.46|5798.46|5797.31|5797.31|0
1640793690000|2021-12-29 16:01:30|5797.03|5797.03|5797.27|5797.27|5797.27|5797.27|5797.03|5797.03|0
1640793700000|2021-12-29 16:01:40|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1640793710000|2021-12-29 16:01:50|5797.69|5797.69|5798.67|5798.67|5798.67|5798.67|5797.69|5797.69|0
1640793720000|2021-12-29 16:02:00|5798.91|5798.91|5798.15|5798.15|5798.91|5798.91|5798.15|5798.15|0
1640793730000|2021-12-29 16:02:10|5797.93|5797.93|5797.69|5797.69|5797.93|5797.93|5797.69|5797.69|0
1640793740000|2021-12-29 16:02:20|5797.91|5797.91|5798.43|5798.43|5798.43|5798.43|5797.91|5797.91|0
1640793750000|2021-12-29 16:02:30|5798.72|5798.72|5798.26|5798.26|5798.72|5798.72|5798.19|5798.19|0
1640793770000|2021-12-29 16:02:50|5798.55|5798.55|5799|5799|5799|5799|5798.55|5798.55|0
1640793780000|2021-12-29 16:03:00|5799.29|5799.29|5799.57|5799.57|5799.57|5799.57|5799.29|5799.29|0
1640793790000|2021-12-29 16:03:10|5800.03|5800.03|5800.27|5800.27|5800.27|5800.27|5800.03|5800.03|0
1640793800000|2021-12-29 16:03:20|5800.51|5800.51|5798.79|5798.79|5800.79|5800.79|5798.55|5798.55|0
1640793810000|2021-12-29 16:03:30|5798.55|5798.55|5798.02|5798.02|5798.55|5798.55|5798.02|5798.02|0
1640793820000|2021-12-29 16:03:40|5797.81|5797.81|5798.11|5798.11|5798.11|5798.11|5797.07|5797.07|0
1640793830000|2021-12-29 16:03:50|5798.16|5798.16|5798.22|5798.22|5798.22|5798.22|5798.16|5798.16|0
1640793840000|2021-12-29 16:04:00|5798.23|5798.23|5799.18|5799.18|5799.18|5799.18|5798.23|5798.23|0
1640793850000|2021-12-29 16:04:10|5799.21|5799.21|5799|5799|5799.21|5799.21|5799|5799|0
1640793860000|2021-12-29 16:04:20|5799.24|5799.24|5799.45|5799.45|5799.45|5799.45|5799.24|5799.24|0
1640793870000|2021-12-29 16:04:30|5799.74|5799.74|5800.45|5800.45|5800.45|5800.45|5799.74|5799.74|0
1640793880000|2021-12-29 16:04:40|5800.23|5800.23|5801.44|5801.44|5801.44|5801.44|5800.23|5800.23|0
1640793890000|2021-12-29 16:04:50|5801.72|5801.72|5801.71|5801.71|5801.72|5801.72|5801.69|5801.69|0
1640793900000|2021-12-29 16:05:00|5801.43|5801.43|5802.09|5802.09|5802.09|5802.09|5801.43|5801.43|0
1640793920000|2021-12-29 16:05:20|5801.67|5801.67|5800.69|5800.69|5801.67|5801.67|5800.45|5800.45|0
1640793930000|2021-12-29 16:05:30|5800.93|5800.93|5800.69|5800.69|5800.93|5800.93|5800.69|5800.69|0
1640793940000|2021-12-29 16:05:40|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|0
1640793950000|2021-12-29 16:05:50|5800.45|5800.45|5800.4|5800.4|5800.69|5800.69|5800.4|5800.4|0
1640793960000|2021-12-29 16:06:00|5799.71|5799.71|5799.48|5799.48|5800.19|5800.19|5798.76|5798.76|0
1640793970000|2021-12-29 16:06:10|5799.72|5799.72|5799.96|5799.96|5799.96|5799.96|5799.72|5799.72|0
1640793980000|2021-12-29 16:06:20|5800.53|5800.53|5800.26|5800.26|5800.74|5800.74|5800.26|5800.26|0
1640793990000|2021-12-29 16:06:30|5800.05|5800.05|5797.55|5797.55|5800.05|5800.05|5797.55|5797.55|0
1640794000000|2021-12-29 16:06:40|5797.34|5797.34|5796.86|5796.86|5797.34|5797.34|5796|5796|0
1640794010000|2021-12-29 16:06:50|5797.07|5797.07|5797.34|5797.34|5797.55|5797.55|5797.07|5797.07|0
1640794030000|2021-12-29 16:07:10|5797.12|5797.12|5796.4|5796.4|5797.12|5797.12|5796.4|5796.4|0
1640794040000|2021-12-29 16:07:20|5796.64|5796.64|5795.86|5795.86|5796.64|5796.64|5795.86|5795.86|0
1640794050000|2021-12-29 16:07:30|5795.62|5795.62|5795.09|5795.09|5795.62|5795.62|5795.09|5795.09|0
1640794060000|2021-12-29 16:07:40|5795.14|5795.14|5794.86|5794.86|5795.14|5795.14|5794.86|5794.86|0
1640794070000|2021-12-29 16:07:50|5794.62|5794.62|5795.1|5795.1|5795.1|5795.1|5794.62|5794.62|0
1640794080000|2021-12-29 16:08:00|5794.86|5794.86|5794.64|5794.64|5794.86|5794.86|5794.62|5794.62|0
1640794090000|2021-12-29 16:08:10|5794.89|5794.89|5795.82|5795.82|5795.82|5795.82|5794.87|5794.87|0
1640794100000|2021-12-29 16:08:20|5796.1|5796.1|5795.86|5795.86|5796.1|5796.1|5795.86|5795.86|0
1640794110000|2021-12-29 16:08:30|5796.1|5796.1|5796.39|5796.39|5796.39|5796.39|5796.1|5796.1|0
1640794120000|2021-12-29 16:08:40|5796.6|5796.6|5796.53|5796.53|5796.81|5796.81|5796.53|5796.53|0
1640794130000|2021-12-29 16:08:50|5796.31|5796.31|5796.27|5796.27|5796.55|5796.55|5796.27|5796.27|0
1640794140000|2021-12-29 16:09:00|5795.55|5795.55|5795.12|5795.12|5795.58|5795.58|5795.12|5795.12|0
1640794150000|2021-12-29 16:09:10|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1640794160000|2021-12-29 16:09:20|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|0
1640794170000|2021-12-29 16:09:30|5795.44|5795.44|5795.72|5795.72|5795.72|5795.72|5795.44|5795.44|0
1640794180000|2021-12-29 16:09:40|5795.69|5795.69|5795.83|5795.83|5796.54|5796.54|5795.69|5795.69|0
1640794190000|2021-12-29 16:09:50|5795.59|5795.59|5793.6|5793.6|5795.59|5795.59|5793.6|5793.6|0
1640794200000|2021-12-29 16:10:00|5793.58|5793.58|5792.32|5792.32|5794.15|5794.15|5792.32|5792.32|0
1640794210000|2021-12-29 16:10:10|5792.56|5792.56|5793.4|5793.4|5793.4|5793.4|5792.56|5792.56|0
1640794220000|2021-12-29 16:10:20|5793.19|5793.19|5793.4|5793.4|5793.4|5793.4|5793.19|5793.19|0
1640794230000|2021-12-29 16:10:30|5792.55|5792.55|5792.83|5792.83|5793.4|5793.4|5792.26|5792.26|0
1640794240000|2021-12-29 16:10:40|5792.55|5792.55|5792.33|5792.33|5792.55|5792.55|5792.33|5792.33|0
1640794250000|2021-12-29 16:10:50|5792.35|5792.35|5792.11|5792.11|5792.35|5792.35|5792.11|5792.11|0
1640794260000|2021-12-29 16:11:00|5792.59|5792.59|5792.35|5792.35|5792.59|5792.59|5791.82|5791.82|0
1640794270000|2021-12-29 16:11:10|5792.63|5792.63|5792.39|5792.39|5792.63|5792.63|5792.39|5792.39|0
1640794280000|2021-12-29 16:11:20|5792.15|5792.15|5792.18|5792.18|5792.18|5792.18|5791.7|5791.7|0
1640794290000|2021-12-29 16:11:30|5791.03|5791.03|5789.84|5789.84|5791.03|5791.03|5789.84|5789.84|0
1640794300000|2021-12-29 16:11:40|5790.32|5790.32|5790.08|5790.08|5790.56|5790.56|5790.08|5790.08|0
1640794310000|2021-12-29 16:11:50|5789.8|5789.8|5789.27|5789.27|5789.8|5789.8|5789.27|5789.27|0
1640794320000|2021-12-29 16:12:00|5789.77|5789.77|5789.01|5789.01|5790.06|5790.06|5789.01|5789.01|0
1640794330000|2021-12-29 16:12:10|5788.56|5788.56|5788.53|5788.53|5788.56|5788.56|5788.53|5788.53|0
1640794340000|2021-12-29 16:12:20|5788.32|5788.32|5788.98|5788.98|5789.3|5789.3|5788.32|5788.32|0
1640794350000|2021-12-29 16:12:30|5788.7|5788.7|5788.65|5788.65|5788.94|5788.94|5788.65|5788.65|0
1640794360000|2021-12-29 16:12:40|5788.94|5788.94|5788.98|5788.98|5788.98|5788.98|5788.7|5788.7|0
1640794370000|2021-12-29 16:12:50|5788.97|5788.97|5786.72|5786.72|5788.97|5788.97|5785.94|5785.94|0
1640794380000|2021-12-29 16:13:00|5786.93|5786.93|5786.75|5786.75|5786.93|5786.93|5786.27|5786.27|0
1640794390000|2021-12-29 16:13:10|5786.99|5786.99|5786.75|5786.75|5786.99|5786.99|5786.7|5786.7|0
1640794400000|2021-12-29 16:13:20|5786.03|5786.03|5786.75|5786.75|5786.75|5786.75|5786.03|5786.03|0
1640794410000|2021-12-29 16:13:30|5785.56|5785.56|5786.08|5786.08|5786.08|5786.08|5785.51|5785.51|0
1640794420000|2021-12-29 16:13:40|5786.3|5786.3|5786.58|5786.58|5786.58|5786.58|5786.3|5786.3|0
1640794430000|2021-12-29 16:13:50|5787.3|5787.3|5786.32|5786.32|5787.59|5787.59|5786.32|5786.32|0
1640794440000|2021-12-29 16:14:00|5786.31|5786.31|5786.02|5786.02|5786.31|5786.31|5785.73|5785.73|0
1640794450000|2021-12-29 16:14:10|5785.78|5785.78|5785.33|5785.33|5785.78|5785.78|5785.33|5785.33|0
1640794460000|2021-12-29 16:14:20|5785.11|5785.11|5782.93|5782.93|5785.11|5785.11|5782.69|5782.69|0
1640794470000|2021-12-29 16:14:30|5782.94|5782.94|5782.9|5782.9|5782.94|5782.94|5782.66|5782.66|0
1640794480000|2021-12-29 16:14:40|5783.14|5783.14|5783.42|5783.42|5783.42|5783.42|5783.14|5783.14|0
1640794490000|2021-12-29 16:14:50|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|0
1640794500000|2021-12-29 16:15:00|5783.39|5783.39|5785.39|5785.39|5785.39|5785.39|5783.11|5783.11|0
1640794520000|2021-12-29 16:15:20|5785.42|5785.42|5784.89|5784.89|5785.71|5785.71|5784.89|5784.89|0
1640794530000|2021-12-29 16:15:30|5785.18|5785.18|5785.11|5785.11|5785.18|5785.18|5784.89|5784.89|0
1640794540000|2021-12-29 16:15:40|5785.39|5785.39|5785.44|5785.44|5785.44|5785.44|5785.11|5785.11|0
1640794550000|2021-12-29 16:15:50|5785.15|5785.15|5785.39|5785.39|5785.39|5785.39|5785.15|5785.15|0
1640794560000|2021-12-29 16:16:00|5785.68|5785.68|5785.68|5785.68|5785.68|5785.68|5785.39|5785.39|0
1640794580000|2021-12-29 16:16:20|5785.39|5785.39|5785.39|5785.39|5785.39|5785.39|5785.15|5785.15|0
1640794590000|2021-12-29 16:16:30|5785.68|5785.68|5786.16|5786.16|5786.16|5786.16|5785.68|5785.68|0
1640794600000|2021-12-29 16:16:40|5786.69|5786.69|5786.7|5786.7|5786.9|5786.9|5786.69|5786.69|0
1640794610000|2021-12-29 16:16:50|5785.68|5785.68|5784.44|5784.44|5785.68|5785.68|5784.2|5784.2|0
1640794620000|2021-12-29 16:17:00|5784.73|5784.73|5785.23|5785.23|5785.23|5785.23|5784.73|5784.73|0
1640794630000|2021-12-29 16:17:10|5785.44|5785.44|5784.4|5784.4|5785.44|5785.44|5784.3|5784.3|0
1640794640000|2021-12-29 16:17:20|5784.43|5784.43|5784.45|5784.45|5784.45|5784.45|5784.43|5784.43|0
1640794650000|2021-12-29 16:17:30|5784.21|5784.21|5784.95|5784.95|5784.96|5784.96|5784.21|5784.21|0
1640794660000|2021-12-29 16:17:40|5785.23|5785.23|5784.46|5784.46|5785.44|5785.44|5784.39|5784.39|0
1640794680000|2021-12-29 16:18:00|5783.68|5783.68|5783.8|5783.8|5783.97|5783.97|5783.3|5783.3|0
1640794690000|2021-12-29 16:18:10|5783.59|5783.59|5783.59|5783.59|5783.59|5783.59|5783.59|5783.59|0
1640794700000|2021-12-29 16:18:20|5783.11|5783.11|5782.9|5782.9|5783.11|5783.11|5782.58|5782.58|0
1640794720000|2021-12-29 16:18:40|5782.89|5782.89|5783.35|5783.35|5783.35|5783.35|5782.89|5782.89|0
1640794730000|2021-12-29 16:18:50|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|0
1640794740000|2021-12-29 16:19:00|5783.84|5783.84|5784.08|5784.08|5784.08|5784.08|5783.84|5783.84|0
1640794750000|2021-12-29 16:19:10|5784.11|5784.11|5784.4|5784.4|5784.4|5784.4|5784.11|5784.11|0
1640794760000|2021-12-29 16:19:20|5784.42|5784.42|5784.56|5784.56|5784.85|5784.85|5784.42|5784.42|0
1640794770000|2021-12-29 16:19:30|5784.35|5784.35|5784.59|5784.59|5784.83|5784.83|5784.35|5784.35|0
1640794780000|2021-12-29 16:19:40|5784.83|5784.83|5784.09|5784.09|5784.83|5784.83|5784.09|5784.09|0
1640794790000|2021-12-29 16:19:50|5784.12|5784.12|5784.13|5784.13|5784.13|5784.13|5784.12|5784.12|0
1640794800000|2021-12-29 16:20:00|5784.15|5784.15|5785.7|5785.7|5785.7|5785.7|5783.91|5783.91|0
1640794810000|2021-12-29 16:20:10|5785.71|5785.71|5785.95|5785.95|5785.95|5785.95|5785.71|5785.71|0
1640794820000|2021-12-29 16:20:20|5785.94|5785.94|5787.6|5787.6|5787.6|5787.6|5785.94|5785.94|0
1640794830000|2021-12-29 16:20:30|5787.84|5787.84|5787.58|5787.58|5787.86|5787.86|5787.56|5787.56|0
1640794840000|2021-12-29 16:20:40|5787.34|5787.34|5787.55|5787.55|5787.79|5787.79|5787.34|5787.34|0
1640794850000|2021-12-29 16:20:50|5787.07|5787.07|5785.55|5785.55|5787.67|5787.67|5785.55|5785.55|0
1640794860000|2021-12-29 16:21:00|5785.83|5785.83|5783.72|5783.72|5785.83|5785.83|5783.44|5783.44|0
1640794870000|2021-12-29 16:21:10|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|0
1640794880000|2021-12-29 16:21:20|5784.39|5784.39|5784.63|5784.63|5784.63|5784.63|5784.39|5784.39|0
1640794890000|2021-12-29 16:21:30|5784.84|5784.84|5784.88|5784.88|5784.88|5784.88|5784.84|5784.84|0
1640794900000|2021-12-29 16:21:40|5785.09|5785.09|5785.18|5785.18|5785.18|5785.18|5784.88|5784.88|0
1640794910000|2021-12-29 16:21:50|5784.94|5784.94|5784.65|5784.65|5784.94|5784.94|5784.65|5784.65|0
1640794920000|2021-12-29 16:22:00|5784.41|5784.41|5784.15|5784.15|5784.68|5784.68|5784.15|5784.15|0
1640794930000|2021-12-29 16:22:10|5783.91|5783.91|5783.7|5783.7|5783.91|5783.91|5783.7|5783.7|0
1640794940000|2021-12-29 16:22:20|5783.91|5783.91|5784.96|5784.96|5784.96|5784.96|5783.91|5783.91|0
1640794950000|2021-12-29 16:22:30|5786.18|5786.18|5785.94|5785.94|5786.23|5786.23|5785.94|5785.94|0
1640794960000|2021-12-29 16:22:40|5786.23|5786.23|5785.97|5785.97|5786.23|5786.23|5785.94|5785.94|0
1640794970000|2021-12-29 16:22:50|5785.69|5785.69|5786.21|5786.21|5786.21|5786.21|5785.69|5785.69|0
1640794980000|2021-12-29 16:23:00|5785.93|5785.93|5783.78|5783.78|5785.93|5785.93|5783.78|5783.78|0
1640794990000|2021-12-29 16:23:10|5784|5784|5783.71|5783.71|5784|5784|5783.71|5783.71|0
1640795000000|2021-12-29 16:23:20|5784|5784|5785.33|5785.33|5785.33|5785.33|5784|5784|0
1640795010000|2021-12-29 16:23:30|5785.55|5785.55|5785.8|5785.8|5785.8|5785.8|5785.55|5785.55|0
1640795020000|2021-12-29 16:23:40|5786.08|5786.08|5786.84|5786.84|5786.84|5786.84|5786.08|5786.08|0
1640795030000|2021-12-29 16:23:50|5787.48|5787.48|5787.4|5787.4|5787.48|5787.48|5787.19|5787.19|0
1640795040000|2021-12-29 16:24:00|5787.39|5787.39|5786.8|5786.8|5787.39|5787.39|5786.75|5786.75|0
1640795050000|2021-12-29 16:24:10|5786.51|5786.51|5785.32|5785.32|5786.51|5786.51|5785.32|5785.32|0
1640795070000|2021-12-29 16:24:30|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|0
1640795080000|2021-12-29 16:24:40|5785.58|5785.58|5785.82|5785.82|5786.06|5786.06|5785.58|5785.58|0
1640795090000|2021-12-29 16:24:50|5785.58|5785.58|5784.84|5784.84|5785.58|5785.58|5784.84|5784.84|0
1640795100000|2021-12-29 16:25:00|5785.06|5785.06|5784.6|5784.6|5785.34|5785.34|5784.2|5784.2|0
1640795110000|2021-12-29 16:25:10|5784.59|5784.59|5783.34|5783.34|5784.59|5784.59|5783.06|5783.06|0
1640795120000|2021-12-29 16:25:20|5783.1|5783.1|5783.63|5783.63|5783.63|5783.63|5783.1|5783.1|0
1640795130000|2021-12-29 16:25:30|5783.34|5783.34|5782.61|5782.61|5783.34|5783.34|5782.61|5782.61|0
1640795140000|2021-12-29 16:25:40|5782.04|5782.04|5781.95|5781.95|5782.04|5782.04|5781.09|5781.09|0
1640795150000|2021-12-29 16:25:50|5781.66|5781.66|5781.93|5781.93|5781.95|5781.95|5781.66|5781.66|0
1640795160000|2021-12-29 16:26:00|5783.28|5783.28|5783.59|5783.59|5783.59|5783.59|5783.28|5783.28|0
1640795170000|2021-12-29 16:26:10|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|0
1640795180000|2021-12-29 16:26:20|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1640795190000|2021-12-29 16:26:30|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1640795200000|2021-12-29 16:26:40|5784.51|5784.51|5785.03|5785.03|5785.03|5785.03|5784.51|5784.51|0
1640795210000|2021-12-29 16:26:50|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1640795220000|2021-12-29 16:27:00|5784.24|5784.24|5784.24|5784.24|5784.45|5784.45|5783.71|5783.71|0
1640795230000|2021-12-29 16:27:10|5784.48|5784.48|5784.9|5784.9|5784.9|5784.9|5784.48|5784.48|0
1640795240000|2021-12-29 16:27:20|5784.66|5784.66|5783.66|5783.66|5784.66|5784.66|5783.42|5783.42|0
1640795250000|2021-12-29 16:27:30|5783.63|5783.63|5783.4|5783.4|5783.63|5783.63|5783.4|5783.4|0
1640795260000|2021-12-29 16:27:40|5782.63|5782.63|5782.88|5782.88|5783.3|5783.3|5782.11|5782.11|0
1640795270000|2021-12-29 16:27:50|5783.09|5783.09|5781.9|5781.9|5783.16|5783.16|5781.9|5781.9|0
1640795280000|2021-12-29 16:28:00|5781.33|5781.33|5780.94|5780.94|5782.42|5782.42|5780.94|5780.94|0
1640795290000|2021-12-29 16:28:10|5781.19|5781.19|5779.96|5779.96|5781.22|5781.22|5779.48|5779.48|0
1640795300000|2021-12-29 16:28:20|5779.24|5779.24|5779.9|5779.9|5780.15|5780.15|5779.24|5779.24|0
1640795310000|2021-12-29 16:28:30|5779.62|5779.62|5777.92|5777.92|5781.2|5781.2|5777.92|5777.92|0
1640795320000|2021-12-29 16:28:40|5777.68|5777.68|5777.01|5777.01|5777.96|5777.96|5776.96|5776.96|0
1640795330000|2021-12-29 16:28:50|5777.78|5777.78|5778.68|5778.68|5778.78|5778.78|5777.78|5777.78|0
1640795340000|2021-12-29 16:29:00|5778.2|5778.2|5778.68|5778.68|5778.68|5778.68|5777.59|5777.59|0
1640795350000|2021-12-29 16:29:10|5778.4|5778.4|5780.79|5780.79|5780.79|5780.79|5778.4|5778.4|0
1640795360000|2021-12-29 16:29:20|5781.04|5781.04|5778.87|5778.87|5781.04|5781.04|5778.87|5778.87|0
1640795370000|2021-12-29 16:29:30|5778.38|5778.38|5777.7|5777.7|5778.38|5778.38|5777.16|5777.16|0
1640795380000|2021-12-29 16:29:40|5777.42|5777.42|5772.63|5772.63|5777.42|5777.42|5772.34|5772.34|0
1640795390000|2021-12-29 16:29:50|5772.39|5772.39|5771.89|5771.89|5772.39|5772.39|5770.37|5770.37|0
1640852100000|2021-12-30 08:15:00|5750.4|5750.4|5749.86|5749.86|5750.83|5750.83|5749.17|5749.17|0
1640852110000|2021-12-30 08:15:10|5750.15|5750.15|5751.34|5751.34|5751.34|5751.34|5750.15|5750.15|0
1640852120000|2021-12-30 08:15:20|5751.55|5751.55|5751.58|5751.58|5751.58|5751.58|5751.55|5751.55|0
1640852130000|2021-12-30 08:15:30|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|0
1640852140000|2021-12-30 08:15:40|5751.26|5751.26|5751.44|5751.44|5751.55|5751.55|5751.26|5751.26|0
1640852150000|2021-12-30 08:15:50|5751.15|5751.15|5751.11|5751.11|5751.15|5751.15|5751.11|5751.11|0
1640852170000|2021-12-30 08:16:10|5751.23|5751.23|5751.56|5751.56|5751.56|5751.56|5751.23|5751.23|0
1640852180000|2021-12-30 08:16:20|5751.46|5751.46|5751.74|5751.74|5751.74|5751.74|5751.46|5751.46|0
1640852190000|2021-12-30 08:16:30|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1640852200000|2021-12-30 08:16:40|5751.93|5751.93|5752.21|5752.21|5752.21|5752.21|5751.93|5751.93|0
1640852210000|2021-12-30 08:16:50|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|0
1640852220000|2021-12-30 08:17:00|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|5751.64|0
1640852240000|2021-12-30 08:17:20|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|5752.34|0
1640852250000|2021-12-30 08:17:30|5753.19|5753.19|5753.72|5753.72|5753.72|5753.72|5753.19|5753.19|0
1640852280000|2021-12-30 08:18:00|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|5754.43|0
1640852290000|2021-12-30 08:18:10|5754.85|5754.85|5755.34|5755.34|5756.03|5756.03|5754.85|5754.85|0
1640852300000|2021-12-30 08:18:20|5755.25|5755.25|5755.07|5755.07|5755.25|5755.25|5755.07|5755.07|0
1640852310000|2021-12-30 08:18:30|5754.79|5754.79|5755.07|5755.07|5755.07|5755.07|5754.79|5754.79|0
1640852320000|2021-12-30 08:18:40|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|5755.13|0
1640852330000|2021-12-30 08:18:50|5755.18|5755.18|5756.34|5756.34|5756.34|5756.34|5755.18|5755.18|0
1640852340000|2021-12-30 08:19:00|5756.05|5756.05|5757.76|5757.76|5758.04|5758.04|5756.05|5756.05|0
1640852350000|2021-12-30 08:19:10|5757.54|5757.54|5756.65|5756.65|5758.08|5758.08|5756.65|5756.65|0
1640852360000|2021-12-30 08:19:20|5757.87|5757.87|5758.08|5758.08|5758.08|5758.08|5757.87|5757.87|0
1640852380000|2021-12-30 08:19:40|5756.8|5756.8|5756.98|5756.98|5756.98|5756.98|5756.77|5756.77|0
1640852390000|2021-12-30 08:19:50|5756.5|5756.5|5755.81|5755.81|5756.5|5756.5|5755.81|5755.81|0
1640852400000|2021-12-30 08:20:00|5753.45|5753.45|5752.97|5752.97|5753.45|5753.45|5752.97|5752.97|0
1640852410000|2021-12-30 08:20:10|5753.91|5753.91|5753.91|5753.91|5753.91|5753.91|5753.91|5753.91|0
1640852420000|2021-12-30 08:20:20|5753.48|5753.48|5752.73|5752.73|5753.48|5753.48|5752.73|5752.73|0
1640852430000|2021-12-30 08:20:30|5752.72|5752.72|5752.72|5752.72|5752.72|5752.72|5752.72|5752.72|0
1640852450000|2021-12-30 08:20:50|5752.67|5752.67|5751.19|5751.19|5752.67|5752.67|5751.19|5751.19|0
1640852460000|2021-12-30 08:21:00|5751.43|5751.43|5750.86|5750.86|5751.43|5751.43|5750.86|5750.86|0
1640852470000|2021-12-30 08:21:10|5750.81|5750.81|5749.15|5749.15|5750.84|5750.84|5748.91|5748.91|0
1640852480000|2021-12-30 08:21:20|5749.36|5749.36|5749.64|5749.64|5749.93|5749.93|5749.36|5749.36|0
1640852500000|2021-12-30 08:21:40|5749.93|5749.93|5750.88|5750.88|5750.88|5750.88|5749.93|5749.93|0
1640852510000|2021-12-30 08:21:50|5750.95|5750.95|5751.24|5751.24|5751.24|5751.24|5750.67|5750.67|0
1640852520000|2021-12-30 08:22:00|5751.08|5751.08|5750.8|5750.8|5751.08|5751.08|5750.8|5750.8|0
1640852530000|2021-12-30 08:22:10|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|0
1640852540000|2021-12-30 08:22:20|5751.94|5751.94|5751.7|5751.7|5751.94|5751.94|5751.7|5751.7|0
1640852550000|2021-12-30 08:22:30|5751.91|5751.91|5751.7|5751.7|5751.91|5751.91|5751.7|5751.7|0
1640852560000|2021-12-30 08:22:40|5752.27|5752.27|5753.89|5753.89|5753.89|5753.89|5752.27|5752.27|0
1640852570000|2021-12-30 08:22:50|5753.6|5753.6|5753.89|5753.89|5753.89|5753.89|5753.6|5753.6|0
1640852580000|2021-12-30 08:23:00|5754.37|5754.37|5754.15|5754.15|5754.37|5754.37|5754.15|5754.15|0
1640852590000|2021-12-30 08:23:10|5754.39|5754.39|5754.39|5754.39|5754.39|5754.39|5754.39|5754.39|0
1640852600000|2021-12-30 08:23:20|5755.25|5755.25|5756.01|5756.01|5756.01|5756.01|5755.25|5755.25|0
1640852610000|2021-12-30 08:23:30|5756.23|5756.23|5756.82|5756.82|5756.82|5756.82|5756.23|5756.23|0
1640852620000|2021-12-30 08:23:40|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|5757.01|0
1640852630000|2021-12-30 08:23:50|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|5757.3|0
1640852640000|2021-12-30 08:24:00|5756.87|5756.87|5756.59|5756.59|5756.87|5756.87|5756.59|5756.59|0
1640852650000|2021-12-30 08:24:10|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|0
1640852660000|2021-12-30 08:24:20|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|0
1640852680000|2021-12-30 08:24:40|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|5755.51|0
1640852690000|2021-12-30 08:24:50|5754.87|5754.87|5755.16|5755.16|5755.16|5755.16|5754.87|5754.87|0
1640852700000|2021-12-30 08:25:00|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|0
1640852710000|2021-12-30 08:25:10|5755.16|5755.16|5754.7|5754.7|5755.16|5755.16|5754.7|5754.7|0
1640852740000|2021-12-30 08:25:40|5755.34|5755.34|5755.91|5755.91|5755.91|5755.91|5755.34|5755.34|0
1640852750000|2021-12-30 08:25:50|5756.87|5756.87|5756.87|5756.87|5756.87|5756.87|5756.87|5756.87|0
1640852760000|2021-12-30 08:26:00|5756.59|5756.59|5756.87|5756.87|5756.87|5756.87|5756.59|5756.59|0
1640852770000|2021-12-30 08:26:10|5757.11|5757.11|5756.83|5756.83|5757.11|5757.11|5756.83|5756.83|0
1640852800000|2021-12-30 08:26:40|5756.16|5756.16|5755.4|5755.4|5756.16|5756.16|5755.4|5755.4|0
1640852810000|2021-12-30 08:26:50|5754.97|5754.97|5754.97|5754.97|5754.97|5754.97|5754.97|5754.97|0
1640852820000|2021-12-30 08:27:00|5754.21|5754.21|5753.28|5753.28|5754.21|5754.21|5753.28|5753.28|0
1640852830000|2021-12-30 08:27:10|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1640852840000|2021-12-30 08:27:20|5753.47|5753.47|5753.47|5753.47|5753.47|5753.47|5753.47|5753.47|0
1640852860000|2021-12-30 08:27:40|5753.75|5753.75|5753.7|5753.7|5753.75|5753.75|5753.7|5753.7|0
1640852880000|2021-12-30 08:28:00|5753.48|5753.48|5754.12|5754.12|5754.12|5754.12|5753.48|5753.48|0
1640852890000|2021-12-30 08:28:10|5754.69|5754.69|5754.34|5754.34|5754.98|5754.98|5754.34|5754.34|0
1640852920000|2021-12-30 08:28:40|5755.19|5755.19|5755.5|5755.5|5755.5|5755.5|5755.19|5755.19|0
1640852930000|2021-12-30 08:28:50|5755.22|5755.22|5755.12|5755.12|5755.22|5755.22|5755.12|5755.12|0
1640852940000|2021-12-30 08:29:00|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|0
1640852950000|2021-12-30 08:29:10|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1640852960000|2021-12-30 08:29:20|5754.15|5754.15|5753.48|5753.48|5754.15|5754.15|5753.48|5753.48|0
1640852970000|2021-12-30 08:29:30|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|5753.46|0
1640853020000|2021-12-30 08:30:20|5753.18|5753.18|5755.03|5755.03|5755.03|5755.03|5753.18|5753.18|0
1640853030000|2021-12-30 08:30:30|5755.45|5755.45|5756.63|5756.63|5756.63|5756.63|5755.45|5755.45|0
1640853040000|2021-12-30 08:30:40|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|5757.48|0
1640853050000|2021-12-30 08:30:50|5756.29|5756.29|5755.24|5755.24|5756.29|5756.29|5755.24|5755.24|0
1640853090000|2021-12-30 08:31:30|5754.6|5754.6|5754.82|5754.82|5754.82|5754.82|5754.6|5754.6|0
1640853100000|2021-12-30 08:31:40|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1640853110000|2021-12-30 08:31:50|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|0
1640853130000|2021-12-30 08:32:10|5754.01|5754.01|5753.51|5753.51|5754.01|5754.01|5753.51|5753.51|0
1640853140000|2021-12-30 08:32:20|5753.79|5753.79|5753.79|5753.79|5753.79|5753.79|5753.79|5753.79|0
1640853170000|2021-12-30 08:32:50|5753.37|5753.37|5753.37|5753.37|5753.37|5753.37|5753.37|5753.37|0
1640853180000|2021-12-30 08:33:00|5753.65|5753.65|5753.94|5753.94|5753.94|5753.94|5753.37|5753.37|0
1640853190000|2021-12-30 08:33:10|5753.7|5753.7|5753.41|5753.41|5753.7|5753.7|5753.41|5753.41|0
1640853200000|2021-12-30 08:33:20|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|0
1640853220000|2021-12-30 08:33:40|5753.91|5753.91|5753.91|5753.91|5753.91|5753.91|5753.91|5753.91|0
1640853240000|2021-12-30 08:34:00|5753.81|5753.81|5753.53|5753.53|5753.81|5753.81|5753.53|5753.53|0
1640853260000|2021-12-30 08:34:20|5753.81|5753.81|5754.61|5754.61|5754.61|5754.61|5753.81|5753.81|0
1640853280000|2021-12-30 08:34:40|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|5754.9|0
1640853290000|2021-12-30 08:34:50|5755.18|5755.18|5756.67|5756.67|5756.96|5756.96|5755.18|5755.18|0
1640853300000|2021-12-30 08:35:00|5757.25|5757.25|5758.21|5758.21|5758.42|5758.42|5757.25|5757.25|0
1640853310000|2021-12-30 08:35:10|5757.35|5757.35|5757.07|5757.07|5757.35|5757.35|5757.07|5757.07|0
1640853320000|2021-12-30 08:35:20|5756.16|5756.16|5753.73|5753.73|5756.16|5756.16|5753.73|5753.73|0
1640853330000|2021-12-30 08:35:30|5754.02|5754.02|5752.97|5752.97|5754.02|5754.02|5752.75|5752.75|0
1640853340000|2021-12-30 08:35:40|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1640853360000|2021-12-30 08:36:00|5752.97|5752.97|5752.97|5752.97|5752.97|5752.97|5752.97|5752.97|0
1640853370000|2021-12-30 08:36:10|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1640853380000|2021-12-30 08:36:20|5753.97|5753.97|5754.3|5754.3|5754.3|5754.3|5753.45|5753.45|0
1640853400000|2021-12-30 08:36:40|5753.54|5753.54|5753.85|5753.85|5753.85|5753.85|5752.83|5752.83|0
1640853410000|2021-12-30 08:36:50|5754.06|5754.06|5754.52|5754.52|5754.52|5754.52|5754.06|5754.06|0
1640853420000|2021-12-30 08:37:00|5753.95|5753.95|5754.23|5754.23|5754.23|5754.23|5753.95|5753.95|0
1640853440000|2021-12-30 08:37:20|5754.02|5754.02|5753.49|5753.49|5754.02|5754.02|5753.49|5753.49|0
1640853450000|2021-12-30 08:37:30|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|5753.25|0
1640853460000|2021-12-30 08:37:40|5752.97|5752.97|5752.75|5752.75|5752.97|5752.97|5752.75|5752.75|0
1640853470000|2021-12-30 08:37:50|5752.47|5752.47|5752.33|5752.33|5752.47|5752.47|5751.76|5751.76|0
1640853480000|2021-12-30 08:38:00|5752.12|5752.12|5751.53|5751.53|5752.12|5752.12|5751.53|5751.53|0
1640853490000|2021-12-30 08:38:10|5751.24|5751.24|5750.97|5750.97|5751.24|5751.24|5750.76|5750.76|0
1640853510000|2021-12-30 08:38:30|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1640853530000|2021-12-30 08:38:50|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|5751.47|0
1640853540000|2021-12-30 08:39:00|5751.71|5751.71|5751.43|5751.43|5751.71|5751.71|5751.43|5751.43|0
1640853580000|2021-12-30 08:39:40|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|5752.06|0
1640853590000|2021-12-30 08:39:50|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|0
1640853630000|2021-12-30 08:40:30|5753|5753|5753|5753|5753|5753|5753|5753|0
1640853640000|2021-12-30 08:40:40|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|5752.09|0
1640853660000|2021-12-30 08:41:00|5752.38|5752.38|5753.28|5753.28|5753.28|5753.28|5752.38|5752.38|0
1640853690000|2021-12-30 08:41:30|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|0
1640853720000|2021-12-30 08:42:00|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|5753.36|0
1640853740000|2021-12-30 08:42:20|5753.6|5753.6|5754.64|5754.64|5754.64|5754.64|5753.6|5753.6|0
1640853770000|2021-12-30 08:42:50|5754.43|5754.43|5754.86|5754.86|5754.86|5754.86|5754.43|5754.43|0
1640853780000|2021-12-30 08:43:00|5755.07|5755.07|5755.41|5755.41|5755.84|5755.84|5755.07|5755.07|0
1640853810000|2021-12-30 08:43:30|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1640853820000|2021-12-30 08:43:40|5755.4|5755.4|5755.68|5755.68|5755.68|5755.68|5755.4|5755.4|0
1640853830000|2021-12-30 08:43:50|5755.76|5755.76|5756.3|5756.3|5756.3|5756.3|5755.76|5755.76|0
1640853860000|2021-12-30 08:44:20|5756.06|5756.06|5756.49|5756.49|5756.49|5756.49|5756.06|5756.06|0
1640853870000|2021-12-30 08:44:30|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|5756.6|0
1640853880000|2021-12-30 08:44:40|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|5756.81|0
1640853900000|2021-12-30 08:45:00|5756.6|5756.6|5755.33|5755.33|5756.6|5756.6|5755.33|5755.33|0
1640853910000|2021-12-30 08:45:10|5755.04|5755.04|5755|5755|5755.04|5755.04|5755|5755|0
1640853920000|2021-12-30 08:45:20|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|0
1640853940000|2021-12-30 08:45:40|5754.06|5754.06|5754.28|5754.28|5754.28|5754.28|5754.06|5754.06|0
1640853970000|2021-12-30 08:46:10|5754.76|5754.76|5754.55|5754.55|5754.76|5754.76|5754.55|5754.55|0
1640854010000|2021-12-30 08:46:50|5754.58|5754.58|5754.57|5754.57|5754.58|5754.58|5754.54|5754.54|0
1640854050000|2021-12-30 08:47:30|5755|5755|5756.28|5756.28|5756.28|5756.28|5755|5755|0
1640854060000|2021-12-30 08:47:40|5756.85|5756.85|5756.82|5756.82|5756.85|5756.85|5756.82|5756.82|0
1640854070000|2021-12-30 08:47:50|5757.46|5757.46|5759.38|5759.38|5759.38|5759.38|5757.46|5757.46|0
1640854090000|2021-12-30 08:48:10|5760.24|5760.24|5760.24|5760.24|5760.24|5760.24|5760.24|5760.24|0
1640854100000|2021-12-30 08:48:20|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|5760.48|0
1640854110000|2021-12-30 08:48:30|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|0
1640854150000|2021-12-30 08:49:10|5760.97|5760.97|5762|5762|5762.11|5762.11|5760.97|5760.97|0
1640854170000|2021-12-30 08:49:30|5762.19|5762.19|5762.16|5762.16|5762.21|5762.21|5762.15|5762.15|0
1640854190000|2021-12-30 08:49:50|5763.04|5763.04|5762.16|5762.16|5763.04|5763.04|5762.16|5762.16|0
1640854200000|2021-12-30 08:50:00|5762.13|5762.13|5762.21|5762.21|5762.21|5762.21|5762.13|5762.13|0
1640854220000|2021-12-30 08:50:20|5762.26|5762.26|5762.22|5762.22|5762.26|5762.26|5762.22|5762.22|0
1640854240000|2021-12-30 08:50:40|5762.23|5762.23|5762.23|5762.23|5762.52|5762.52|5762.23|5762.23|0
1640854260000|2021-12-30 08:51:00|5762.18|5762.18|5761.94|5761.94|5762.18|5762.18|5761.94|5761.94|0
1640854270000|2021-12-30 08:51:10|5762.02|5762.02|5762.02|5762.02|5762.23|5762.23|5762.02|5762.02|0
1640854280000|2021-12-30 08:51:20|5762.23|5762.23|5761.66|5761.66|5762.23|5762.23|5761.66|5761.66|0
1640854330000|2021-12-30 08:52:10|5761.45|5761.45|5761.45|5761.45|5761.45|5761.45|5761.45|5761.45|0
1640854350000|2021-12-30 08:52:30|5760.75|5760.75|5760.75|5760.75|5760.75|5760.75|5760.54|5760.54|0
1640854360000|2021-12-30 08:52:40|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|5760.97|0
1640854370000|2021-12-30 08:52:50|5760.73|5760.73|5759.85|5759.85|5760.73|5760.73|5759.85|5759.85|0
1640854440000|2021-12-30 08:54:00|5760.27|5760.27|5762.19|5762.19|5762.19|5762.19|5760.27|5760.27|0
1640854450000|2021-12-30 08:54:10|5762.4|5762.4|5762.64|5762.64|5762.85|5762.85|5762.4|5762.4|0
1640854460000|2021-12-30 08:54:20|5762.11|5762.11|5762.11|5762.11|5762.11|5762.11|5762.11|5762.11|0
1640854470000|2021-12-30 08:54:30|5761.11|5761.11|5760.26|5760.26|5761.11|5761.11|5760.26|5760.26|0
1640854480000|2021-12-30 08:54:40|5760.02|5760.02|5759.73|5759.73|5760.02|5760.02|5759.73|5759.73|0
1640854490000|2021-12-30 08:54:50|5760.02|5760.02|5760.26|5760.26|5760.26|5760.26|5760.02|5760.02|0
1640854510000|2021-12-30 08:55:10|5760.24|5760.24|5760.24|5760.24|5760.24|5760.24|5760.24|5760.24|0
1640854530000|2021-12-30 08:55:30|5760.72|5760.72|5760.58|5760.58|5760.72|5760.72|5760.15|5760.15|0
1640854540000|2021-12-30 08:55:40|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|5761.72|0
1640854550000|2021-12-30 08:55:50|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|5761.93|0
1640854560000|2021-12-30 08:56:00|5762.21|5762.21|5762.5|5762.5|5762.5|5762.5|5762.21|5762.21|0
1640854600000|2021-12-30 08:56:40|5761.93|5761.93|5761.72|5761.72|5761.93|5761.93|5761.72|5761.72|0
1640854610000|2021-12-30 08:56:50|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1640854620000|2021-12-30 08:57:00|5761.22|5761.22|5761.22|5761.22|5761.22|5761.22|5761.22|5761.22|0
1640854630000|2021-12-30 08:57:10|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|0
1640854700000|2021-12-30 08:58:20|5761.79|5761.79|5762.78|5762.78|5762.78|5762.78|5761.79|5761.79|0
1640854710000|2021-12-30 08:58:30|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|0
1640854720000|2021-12-30 08:58:40|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|0
1640854730000|2021-12-30 08:58:50|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|5761.82|0
1640854740000|2021-12-30 08:59:00|5761.77|5761.77|5762.41|5762.41|5762.41|5762.41|5761.77|5761.77|0
1640854770000|2021-12-30 08:59:30|5762.38|5762.38|5762.43|5762.43|5762.43|5762.43|5762.38|5762.38|0
1640854800000|2021-12-30 09:00:00|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|5762.15|0
1640854810000|2021-12-30 09:00:10|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1640854830000|2021-12-30 09:00:30|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|0
1640854840000|2021-12-30 09:00:40|5761.62|5761.62|5761.62|5761.62|5761.62|5761.62|5761.62|5761.62|0
1640854850000|2021-12-30 09:00:50|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1640854860000|2021-12-30 09:01:00|5760.46|5760.46|5760.62|5760.62|5760.62|5760.62|5760.41|5760.41|0
1640854870000|2021-12-30 09:01:10|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|0
1640854880000|2021-12-30 09:01:20|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1640854900000|2021-12-30 09:01:40|5760.63|5760.63|5760.58|5760.58|5760.63|5760.63|5760.58|5760.58|0
1640854930000|2021-12-30 09:02:10|5760.1|5760.1|5760.31|5760.31|5760.31|5760.31|5760.1|5760.1|0
1640854940000|2021-12-30 09:02:20|5760.52|5760.52|5761.13|5761.13|5761.7|5761.7|5760.52|5760.52|0
1640854950000|2021-12-30 09:02:30|5761.24|5761.24|5761.18|5761.18|5761.24|5761.24|5761.18|5761.18|0
1640854960000|2021-12-30 09:02:40|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|0
1640854970000|2021-12-30 09:02:50|5761.54|5761.54|5761.54|5761.54|5761.54|5761.54|5761.54|5761.54|0
1640854980000|2021-12-30 09:03:00|5761.75|5761.75|5761.75|5761.75|5761.75|5761.75|5761.75|5761.75|0
1640854990000|2021-12-30 09:03:10|5761.78|5761.78|5762.71|5762.71|5762.71|5762.71|5761.78|5761.78|0
1640855000000|2021-12-30 09:03:20|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|0
1640855010000|2021-12-30 09:03:30|5763.49|5763.49|5763.49|5763.49|5763.49|5763.49|5763.49|5763.49|0
1640855040000|2021-12-30 09:04:00|5763.54|5763.54|5764.01|5764.01|5764.01|5764.01|5763.54|5763.54|0
1640855050000|2021-12-30 09:04:10|5764.49|5764.49|5764.25|5764.25|5764.49|5764.49|5764.25|5764.25|0
1640855060000|2021-12-30 09:04:20|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1640855080000|2021-12-30 09:04:40|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|5764.71|0
1640855100000|2021-12-30 09:05:00|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1640855110000|2021-12-30 09:05:10|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|0
1640855120000|2021-12-30 09:05:20|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|0
1640855140000|2021-12-30 09:05:40|5764.31|5764.31|5763.5|5763.5|5764.31|5764.31|5763.5|5763.5|0
1640855160000|2021-12-30 09:06:00|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|0
1640855170000|2021-12-30 09:06:10|5763.5|5763.5|5763.21|5763.21|5763.5|5763.5|5762.64|5762.64|0
1640855180000|2021-12-30 09:06:20|5763|5763|5763|5763|5763|5763|5763|5763|0
1640855190000|2021-12-30 09:06:30|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|5762.97|0
1640855200000|2021-12-30 09:06:40|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1640855230000|2021-12-30 09:07:10|5762.97|5762.97|5761.83|5761.83|5762.97|5762.97|5761.83|5761.83|0
1640855260000|2021-12-30 09:07:40|5761.26|5761.26|5761.54|5761.54|5761.54|5761.54|5761.26|5761.26|0
1640855270000|2021-12-30 09:07:50|5761.3|5761.3|5761.3|5761.3|5761.3|5761.3|5761.3|5761.3|0
1640855290000|2021-12-30 09:08:10|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1640855310000|2021-12-30 09:08:30|5761.73|5761.73|5761.73|5761.73|5761.73|5761.73|5761.73|5761.73|0
1640855320000|2021-12-30 09:08:40|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|0
1640855350000|2021-12-30 09:09:10|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1640855370000|2021-12-30 09:09:30|5761.99|5761.99|5762.24|5762.24|5762.24|5762.24|5761.99|5761.99|0
1640855380000|2021-12-30 09:09:40|5762.25|5762.25|5762.46|5762.46|5762.46|5762.46|5762.25|5762.25|0
1640855390000|2021-12-30 09:09:50|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|5762.67|0
1640855400000|2021-12-30 09:10:00|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|0
1640855410000|2021-12-30 09:10:10|5762.9|5762.9|5762.62|5762.62|5762.9|5762.9|5762.62|5762.62|0
1640855420000|2021-12-30 09:10:20|5762.3|5762.3|5762.52|5762.52|5762.52|5762.52|5762.3|5762.3|0
1640855430000|2021-12-30 09:10:30|5762.3|5762.3|5761.82|5761.82|5762.3|5762.3|5761.82|5761.82|0
1640855450000|2021-12-30 09:10:50|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1640855470000|2021-12-30 09:11:10|5761.54|5761.54|5761.22|5761.22|5761.54|5761.54|5761.22|5761.22|0
1640855500000|2021-12-30 09:11:40|5762.07|5762.07|5762.98|5762.98|5762.98|5762.98|5762.07|5762.07|0
1640855520000|2021-12-30 09:12:00|5763.22|5763.22|5763.43|5763.43|5763.43|5763.43|5763.22|5763.22|0
1640855530000|2021-12-30 09:12:10|5762.53|5762.53|5762.53|5762.53|5762.53|5762.53|5762.53|5762.53|0
1640855540000|2021-12-30 09:12:20|5762.74|5762.74|5762.74|5762.74|5762.74|5762.74|5762.74|5762.74|0
1640855560000|2021-12-30 09:12:40|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|0
1640855580000|2021-12-30 09:13:00|5763.92|5763.92|5763.93|5763.93|5763.93|5763.93|5763.92|5763.92|0
1640855620000|2021-12-30 09:13:40|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|0
1640855660000|2021-12-30 09:14:20|5763.9|5763.9|5762.79|5762.79|5763.9|5763.9|5762.79|5762.79|0
1640855690000|2021-12-30 09:14:50|5761.81|5761.81|5760.64|5760.64|5761.81|5761.81|5760.64|5760.64|0
1640855710000|2021-12-30 09:15:10|5760.62|5760.62|5758.78|5758.78|5760.62|5760.62|5758.78|5758.78|0
1640855720000|2021-12-30 09:15:20|5759|5759|5759.69|5759.69|5759.69|5759.69|5759|5759|0
1640855730000|2021-12-30 09:15:30|5759.93|5759.93|5759.93|5759.93|5759.93|5759.93|5759.93|5759.93|0
1640855740000|2021-12-30 09:15:40|5759.07|5759.07|5759.07|5759.07|5759.07|5759.07|5759.07|5759.07|0
1640855770000|2021-12-30 09:16:10|5759.64|5759.64|5759.86|5759.86|5759.86|5759.86|5759.64|5759.64|0
1640855780000|2021-12-30 09:16:20|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1640855790000|2021-12-30 09:16:30|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|0
1640855880000|2021-12-30 09:18:00|5760.67|5760.67|5759.48|5759.48|5760.67|5760.67|5759.48|5759.48|0
1640855890000|2021-12-30 09:18:10|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|5759.69|0
1640855910000|2021-12-30 09:18:30|5759.4|5759.4|5760.87|5760.87|5760.87|5760.87|5759.4|5759.4|0
1640855930000|2021-12-30 09:18:50|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|0
1640855950000|2021-12-30 09:19:10|5761.79|5761.79|5761.79|5761.79|5761.79|5761.79|5761.79|5761.79|0
1640855960000|2021-12-30 09:19:20|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|5761.5|0
1640856000000|2021-12-30 09:20:00|5760.81|5760.81|5760.31|5760.31|5760.81|5760.81|5760.31|5760.31|0
1640856010000|2021-12-30 09:20:10|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|5760.26|0
1640856020000|2021-12-30 09:20:20|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|5759.78|0
1640856030000|2021-12-30 09:20:30|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|0
1640856040000|2021-12-30 09:20:40|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|0
1640856060000|2021-12-30 09:21:00|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|5760.25|0
1640856070000|2021-12-30 09:21:10|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|0
1640856130000|2021-12-30 09:22:10|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|5759.72|0
1640856140000|2021-12-30 09:22:20|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|5760.2|0
1640856170000|2021-12-30 09:22:50|5760.44|5760.44|5760.73|5760.73|5760.73|5760.73|5760.44|5760.44|0
1640856180000|2021-12-30 09:23:00|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1640856190000|2021-12-30 09:23:10|5760.27|5760.27|5760.24|5760.24|5760.27|5760.27|5760.24|5760.24|0
1640856210000|2021-12-30 09:23:30|5760|5760|5760.92|5760.92|5760.92|5760.92|5760|5760|0
1640856240000|2021-12-30 09:24:00|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|0
1640856250000|2021-12-30 09:24:10|5761.06|5761.06|5760.65|5760.65|5761.06|5761.06|5760.64|5760.64|0
1640856280000|2021-12-30 09:24:40|5760.7|5760.7|5760.68|5760.68|5760.7|5760.7|5760.62|5760.62|0
1640856290000|2021-12-30 09:24:50|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|0
1640856310000|2021-12-30 09:25:10|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|0
1640856320000|2021-12-30 09:25:20|5760.95|5760.95|5760.22|5760.22|5760.95|5760.95|5760.22|5760.22|0
1640856330000|2021-12-30 09:25:30|5760.25|5760.25|5759.97|5759.97|5760.25|5760.25|5759.97|5759.97|0
1640856340000|2021-12-30 09:25:40|5759.54|5759.54|5759.26|5759.26|5759.54|5759.54|5759.02|5759.02|0
1640856360000|2021-12-30 09:26:00|5759.01|5759.01|5758.21|5758.21|5759.01|5759.01|5758.21|5758.21|0
1640856370000|2021-12-30 09:26:10|5757.93|5757.93|5758|5758|5758|5758|5757.93|5757.93|0
1640856400000|2021-12-30 09:26:40|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|5758.42|0
1640856410000|2021-12-30 09:26:50|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|0
1640856420000|2021-12-30 09:27:00|5756.28|5756.28|5756.51|5756.51|5756.51|5756.51|5756.28|5756.28|0
1640856430000|2021-12-30 09:27:10|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1640856450000|2021-12-30 09:27:30|5756.77|5756.77|5756.75|5756.75|5756.77|5756.77|5756.75|5756.75|0
1640856470000|2021-12-30 09:27:50|5757.18|5757.18|5758.88|5758.88|5758.88|5758.88|5757.18|5757.18|0
1640856490000|2021-12-30 09:28:10|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1640856500000|2021-12-30 09:28:20|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|5759.88|0
1640856520000|2021-12-30 09:28:40|5760.12|5760.12|5760.14|5760.14|5760.14|5760.14|5759.48|5759.48|0
1640856530000|2021-12-30 09:28:50|5759.42|5759.42|5759.21|5759.21|5759.42|5759.42|5759.21|5759.21|0
1640856550000|2021-12-30 09:29:10|5759.45|5759.45|5759.45|5759.45|5759.45|5759.45|5759.45|5759.45|0
1640856580000|2021-12-30 09:29:40|5759.74|5759.74|5759.95|5759.95|5759.95|5759.95|5759.74|5759.74|0
1640856610000|2021-12-30 09:30:10|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|0
1640856640000|2021-12-30 09:30:40|5760.28|5760.28|5760.28|5760.28|5760.28|5760.28|5760.28|5760.28|0
1640856650000|2021-12-30 09:30:50|5760.76|5760.76|5760.97|5760.97|5760.97|5760.97|5760.76|5760.76|0
1640856660000|2021-12-30 09:31:00|5761.54|5761.54|5761.54|5761.54|5761.54|5761.54|5761.54|5761.54|0
1640856680000|2021-12-30 09:31:20|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|0
1640856690000|2021-12-30 09:31:30|5762.89|5762.89|5763.03|5763.03|5763.03|5763.03|5762.89|5762.89|0
1640856700000|2021-12-30 09:31:40|5763.06|5763.06|5763.06|5763.06|5763.06|5763.06|5763.06|5763.06|0
1640856710000|2021-12-30 09:31:50|5763.48|5763.48|5765.17|5765.17|5765.17|5765.17|5763.48|5763.48|0
1640856750000|2021-12-30 09:32:30|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|0
1640856770000|2021-12-30 09:32:50|5765.74|5765.74|5765.95|5765.95|5765.95|5765.95|5765.74|5765.74|0
1640856780000|2021-12-30 09:33:00|5767.09|5767.09|5767.38|5767.38|5767.38|5767.38|5767.09|5767.09|0
1640856790000|2021-12-30 09:33:10|5767.87|5767.87|5767.94|5767.94|5767.94|5767.94|5767.87|5767.87|0
1640856800000|2021-12-30 09:33:20|5767.37|5767.37|5766.73|5766.73|5767.4|5767.4|5766.73|5766.73|0
1640856810000|2021-12-30 09:33:30|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|5766.98|0
1640856830000|2021-12-30 09:33:50|5766.71|5766.71|5766.21|5766.21|5766.71|5766.71|5766.21|5766.21|0
1640856860000|2021-12-30 09:34:20|5766.15|5766.15|5766.15|5766.15|5766.15|5766.15|5766.15|5766.15|0
1640856910000|2021-12-30 09:35:10|5767.06|5767.06|5768.01|5768.01|5768.01|5768.01|5767.06|5767.06|0
1640856920000|2021-12-30 09:35:20|5768.49|5768.49|5768.7|5768.7|5768.7|5768.7|5768.49|5768.49|0
1640856930000|2021-12-30 09:35:30|5768.28|5768.28|5767.8|5767.8|5768.28|5768.28|5767.8|5767.8|0
1640856950000|2021-12-30 09:35:50|5767.56|5767.56|5767.56|5767.56|5767.56|5767.56|5767.56|5767.56|0
1640857030000|2021-12-30 09:37:10|5767.27|5767.27|5767.27|5767.27|5767.27|5767.27|5767.27|5767.27|0
1640857050000|2021-12-30 09:37:30|5766.85|5766.85|5767.06|5767.06|5767.06|5767.06|5766.85|5766.85|0
1640857060000|2021-12-30 09:37:40|5767.08|5767.08|5768.15|5768.15|5768.15|5768.15|5767.08|5767.08|0
1640857080000|2021-12-30 09:38:00|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|0
1640857100000|2021-12-30 09:38:20|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|5769.5|0
1640857120000|2021-12-30 09:38:40|5769.99|5769.99|5769.96|5769.96|5769.99|5769.99|5769.75|5769.75|0
1640857140000|2021-12-30 09:39:00|5769.72|5769.72|5768.27|5768.27|5769.72|5769.72|5768.27|5768.27|0
1640857160000|2021-12-30 09:39:20|5768.3|5768.3|5767.8|5767.8|5768.3|5768.3|5767.51|5767.51|0
1640857200000|2021-12-30 09:40:00|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|0
1640857210000|2021-12-30 09:40:10|5767.59|5767.59|5767.59|5767.59|5767.59|5767.59|5767.59|5767.59|0
1640857220000|2021-12-30 09:40:20|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|5767.8|0
1640857230000|2021-12-30 09:40:30|5768.01|5768.01|5767.73|5767.73|5768.01|5768.01|5767.73|5767.73|0
1640857270000|2021-12-30 09:41:10|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1640857280000|2021-12-30 09:41:20|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|0
1640857300000|2021-12-30 09:41:40|5766.29|5766.29|5766.72|5766.72|5766.72|5766.72|5766.29|5766.29|0
1640857320000|2021-12-30 09:42:00|5766.96|5766.96|5767.03|5767.03|5767.03|5767.03|5766.75|5766.75|0
1640857330000|2021-12-30 09:42:10|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1640857350000|2021-12-30 09:42:30|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|5766.53|0
1640857360000|2021-12-30 09:42:40|5766.96|5766.96|5767.17|5767.17|5767.17|5767.17|5766.96|5766.96|0
1640857370000|2021-12-30 09:42:50|5767.19|5767.19|5767.19|5767.19|5767.19|5767.19|5767.19|5767.19|0
1640857390000|2021-12-30 09:43:10|5767.67|5767.67|5767.04|5767.04|5767.67|5767.67|5767.04|5767.04|0
1640857400000|2021-12-30 09:43:20|5767.25|5767.25|5767.01|5767.01|5767.25|5767.25|5767.01|5767.01|0
1640857410000|2021-12-30 09:43:30|5766.72|5766.72|5766.68|5766.68|5766.72|5766.72|5766.68|5766.68|0
1640857440000|2021-12-30 09:44:00|5766.47|5766.47|5766.47|5766.47|5766.47|5766.47|5766.47|5766.47|0
1640857450000|2021-12-30 09:44:10|5766.95|5766.95|5766.95|5766.95|5766.95|5766.95|5766.95|5766.95|0
1640857500000|2021-12-30 09:45:00|5766.67|5766.67|5767.09|5767.09|5767.09|5767.09|5766.67|5766.67|0
1640857520000|2021-12-30 09:45:20|5766.4|5766.4|5766.34|5766.34|5766.4|5766.4|5766.34|5766.34|0
1640857590000|2021-12-30 09:46:30|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|0
1640857600000|2021-12-30 09:46:40|5766.31|5766.31|5765.65|5765.65|5766.31|5766.31|5765.65|5765.65|0
1640857640000|2021-12-30 09:47:20|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|0
1640857650000|2021-12-30 09:47:30|5765.43|5765.43|5765.43|5765.43|5765.43|5765.43|5765.43|5765.43|0
1640857660000|2021-12-30 09:47:40|5765.15|5765.15|5765.39|5765.39|5765.39|5765.39|5765.15|5765.15|0
1640857700000|2021-12-30 09:48:20|5765.81|5765.81|5765.81|5765.81|5765.81|5765.81|5765.81|5765.81|0
1640857710000|2021-12-30 09:48:30|5766.38|5766.38|5766.38|5766.38|5766.38|5766.38|5766.38|5766.38|0
1640857720000|2021-12-30 09:48:40|5765.72|5765.72|5765.48|5765.48|5765.72|5765.72|5765.48|5765.48|0
1640857740000|2021-12-30 09:49:00|5765.24|5765.24|5764.81|5764.81|5765.24|5765.24|5764.81|5764.81|0
1640857760000|2021-12-30 09:49:20|5765.03|5765.03|5765.03|5765.03|5765.03|5765.03|5765.03|5765.03|0
1640857790000|2021-12-30 09:49:50|5764.29|5764.29|5764.25|5764.25|5764.29|5764.29|5764.25|5764.25|0
1640857800000|2021-12-30 09:50:00|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|5764.22|0
1640857810000|2021-12-30 09:50:10|5764.01|5764.01|5764.22|5764.22|5764.22|5764.22|5764.01|5764.01|0
1640857830000|2021-12-30 09:50:30|5763.77|5763.77|5763.55|5763.55|5763.77|5763.77|5763.55|5763.55|0
1640857850000|2021-12-30 09:50:50|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|0
1640857860000|2021-12-30 09:51:00|5763.53|5763.53|5763.53|5763.53|5763.53|5763.53|5763.53|5763.53|0
1640857880000|2021-12-30 09:51:20|5763.51|5763.51|5763.3|5763.3|5763.51|5763.51|5763.3|5763.3|0
1640857890000|2021-12-30 09:51:30|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|0
1640857910000|2021-12-30 09:51:50|5763.75|5763.75|5763.7|5763.7|5763.75|5763.75|5763.7|5763.7|0
1640857920000|2021-12-30 09:52:00|5763.91|5763.91|5764.39|5764.39|5764.39|5764.39|5763.91|5763.91|0
1640857940000|2021-12-30 09:52:20|5764.63|5764.63|5764.92|5764.92|5764.92|5764.92|5764.63|5764.63|0
1640857950000|2021-12-30 09:52:30|5764.89|5764.89|5765.31|5765.31|5765.31|5765.31|5764.89|5764.89|0
1640857960000|2021-12-30 09:52:40|5765.37|5765.37|5765.71|5765.71|5765.71|5765.71|5765.37|5765.37|0
1640857980000|2021-12-30 09:53:00|5765.93|5765.93|5766.41|5766.41|5766.41|5766.41|5765.93|5765.93|0
1640858010000|2021-12-30 09:53:30|5766.38|5766.38|5766.09|5766.09|5766.38|5766.38|5766.09|5766.09|0
1640858020000|2021-12-30 09:53:40|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|5766.31|0
1640858060000|2021-12-30 09:54:20|5766.73|5766.73|5767.75|5767.75|5767.75|5767.75|5766.73|5766.73|0
1640858070000|2021-12-30 09:54:30|5768.32|5768.32|5768.53|5768.53|5768.53|5768.53|5768.32|5768.32|0
1640858080000|2021-12-30 09:54:40|5768.58|5768.58|5768.53|5768.53|5768.58|5768.58|5768.53|5768.53|0
1640858100000|2021-12-30 09:55:00|5768.95|5768.95|5771.33|5771.33|5771.33|5771.33|5768.95|5768.95|0
1640858110000|2021-12-30 09:55:10|5771.9|5771.9|5772.33|5772.33|5772.33|5772.33|5771.9|5771.9|0
1640858130000|2021-12-30 09:55:30|5771.8|5771.8|5772.49|5772.49|5772.49|5772.49|5771.8|5771.8|0
1640858150000|2021-12-30 09:55:50|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|0
1640858160000|2021-12-30 09:56:00|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1640858180000|2021-12-30 09:56:20|5773.28|5773.28|5774.38|5774.38|5774.38|5774.38|5772.71|5772.71|0
1640858220000|2021-12-30 09:57:00|5774.66|5774.66|5775.33|5775.33|5775.33|5775.33|5774.66|5774.66|0
1640858230000|2021-12-30 09:57:10|5775.81|5775.81|5776.26|5776.26|5776.26|5776.26|5775.81|5775.81|0
1640858250000|2021-12-30 09:57:30|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|5776.05|0
1640858270000|2021-12-30 09:57:50|5775.81|5775.81|5775.29|5775.29|5775.81|5775.81|5775.29|5775.29|0
1640858280000|2021-12-30 09:58:00|5774.8|5774.8|5774.8|5774.8|5774.8|5774.8|5774.8|5774.8|0
1640858330000|2021-12-30 09:58:50|5774.59|5774.59|5774.61|5774.61|5774.61|5774.61|5774.59|5774.59|0
1640858340000|2021-12-30 09:59:00|5774.33|5774.33|5773.9|5773.9|5774.33|5774.33|5773.9|5773.9|0
1640858350000|2021-12-30 09:59:10|5773.18|5773.18|5772.97|5772.97|5773.18|5773.18|5772.97|5772.97|0
1640858360000|2021-12-30 09:59:20|5772.27|5772.27|5771.85|5771.85|5772.27|5772.27|5771.85|5771.85|0
1640858370000|2021-12-30 09:59:30|5772.06|5772.06|5772.06|5772.06|5772.06|5772.06|5772.06|5772.06|0
1640858380000|2021-12-30 09:59:40|5770.92|5770.92|5770.92|5770.92|5770.92|5770.92|5770.92|5770.92|0
1640858390000|2021-12-30 09:59:50|5771.49|5771.49|5771.49|5771.49|5771.49|5771.49|5771.49|5771.49|0
1640858450000|2021-12-30 10:00:50|5771.01|5771.01|5770.58|5770.58|5771.01|5771.01|5770.58|5770.58|0
1640858470000|2021-12-30 10:01:10|5770.8|5770.8|5771.08|5771.08|5771.08|5771.08|5770.8|5770.8|0
1640858500000|2021-12-30 10:01:40|5771.32|5771.32|5769.97|5769.97|5771.32|5771.32|5769.75|5769.75|0
1640858510000|2021-12-30 10:01:50|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|0
1640858520000|2021-12-30 10:02:00|5770.02|5770.02|5770.23|5770.23|5770.23|5770.23|5769.99|5769.99|0
1640858530000|2021-12-30 10:02:10|5770.66|5770.66|5771.23|5771.23|5771.23|5771.23|5770.66|5770.66|0
1640858540000|2021-12-30 10:02:20|5771.51|5771.51|5771.51|5771.51|5771.51|5771.51|5771.51|5771.51|0
1640858550000|2021-12-30 10:02:30|5771.57|5771.57|5772.46|5772.46|5772.46|5772.46|5771.54|5771.54|0
1640858560000|2021-12-30 10:02:40|5772.52|5772.52|5772.73|5772.73|5772.73|5772.73|5772.52|5772.52|0
1640858580000|2021-12-30 10:03:00|5774.41|5774.41|5774.7|5774.7|5774.7|5774.7|5774.41|5774.41|0
1640858600000|2021-12-30 10:03:20|5774.46|5774.46|5773.82|5773.82|5774.46|5774.46|5773.82|5773.82|0
1640858610000|2021-12-30 10:03:30|5773.25|5773.25|5772.81|5772.81|5773.25|5773.25|5772.63|5772.63|0
1640858630000|2021-12-30 10:03:50|5772.6|5772.6|5771.41|5771.41|5772.6|5772.6|5771.41|5771.41|0
1640858640000|2021-12-30 10:04:00|5771.62|5771.62|5771.41|5771.41|5771.62|5771.62|5771.41|5771.41|0
1640858670000|2021-12-30 10:04:30|5772.19|5772.19|5772.19|5772.19|5772.19|5772.19|5772.19|5772.19|0
1640858680000|2021-12-30 10:04:40|5772.43|5772.43|5772.19|5772.19|5772.65|5772.65|5772.19|5772.19|0
1640858690000|2021-12-30 10:04:50|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1640858720000|2021-12-30 10:05:20|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|0
1640858760000|2021-12-30 10:06:00|5772.89|5772.89|5772.67|5772.67|5772.89|5772.89|5772.67|5772.67|0
1640858780000|2021-12-30 10:06:20|5772.39|5772.39|5772.39|5772.39|5772.39|5772.39|5772.39|5772.39|0
1640858810000|2021-12-30 10:06:50|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|5771.91|0
1640858860000|2021-12-30 10:07:40|5771.93|5771.93|5771.91|5771.91|5771.93|5771.93|5771.91|5771.91|0
1640858880000|2021-12-30 10:08:00|5771.88|5771.88|5770.93|5770.93|5771.88|5771.88|5770.93|5770.93|0
1640858890000|2021-12-30 10:08:10|5770.69|5770.69|5770.47|5770.47|5770.69|5770.69|5770.47|5770.47|0
1640858900000|2021-12-30 10:08:20|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|5770.26|0
1640858910000|2021-12-30 10:08:30|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1640858920000|2021-12-30 10:08:40|5769.9|5769.9|5768.81|5768.81|5769.9|5769.9|5768.52|5768.52|0
1640858930000|2021-12-30 10:08:50|5768.78|5768.78|5770.18|5770.18|5770.18|5770.18|5768.78|5768.78|0
1640858940000|2021-12-30 10:09:00|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|0
1640858950000|2021-12-30 10:09:10|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|0
1640858990000|2021-12-30 10:09:50|5770.15|5770.15|5769.17|5769.17|5770.15|5770.15|5769.17|5769.17|0
1640859000000|2021-12-30 10:10:00|5768.96|5768.96|5768.67|5768.67|5768.96|5768.96|5768.67|5768.67|0
1640859020000|2021-12-30 10:10:20|5768.91|5768.91|5768.91|5768.91|5768.91|5768.91|5768.91|5768.91|0
1640859030000|2021-12-30 10:10:30|5768.67|5768.67|5768.63|5768.63|5768.67|5768.67|5768.63|5768.63|0
1640859040000|2021-12-30 10:10:40|5768.41|5768.41|5767.43|5767.43|5768.41|5768.41|5767.43|5767.43|0
1640859050000|2021-12-30 10:10:50|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|0
1640859060000|2021-12-30 10:11:00|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|5767.43|0
1640859070000|2021-12-30 10:11:10|5767.22|5767.22|5767.11|5767.11|5767.22|5767.22|5766.9|5766.9|0
1640859080000|2021-12-30 10:11:20|5767.32|5767.32|5767.4|5767.4|5767.61|5767.61|5767.32|5767.32|0
1640859110000|2021-12-30 10:11:50|5767.34|5767.34|5767.34|5767.34|5767.34|5767.34|5767.34|5767.34|0
1640859120000|2021-12-30 10:12:00|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|0
1640859130000|2021-12-30 10:12:10|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|0
1640859170000|2021-12-30 10:12:50|5767.89|5767.89|5767.89|5767.89|5767.89|5767.89|5767.89|5767.89|0
1640859190000|2021-12-30 10:13:10|5768.1|5768.1|5768.34|5768.34|5768.34|5768.34|5768.1|5768.1|0
1640859200000|2021-12-30 10:13:20|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1640859210000|2021-12-30 10:13:30|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|0
1640859220000|2021-12-30 10:13:40|5768.56|5768.56|5768.34|5768.34|5768.56|5768.56|5768.34|5768.34|0
1640859230000|2021-12-30 10:13:50|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|5768.1|0
1640859240000|2021-12-30 10:14:00|5768.06|5768.06|5768.14|5768.14|5768.14|5768.14|5768.06|5768.06|0
1640859270000|2021-12-30 10:14:30|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|5767.85|0
1640859280000|2021-12-30 10:14:40|5768.14|5768.14|5768.42|5768.42|5768.42|5768.42|5768.14|5768.14|0
1640859300000|2021-12-30 10:15:00|5767.61|5767.61|5767.67|5767.67|5768.18|5768.18|5767.61|5767.61|0
1640859310000|2021-12-30 10:15:10|5767.38|5767.38|5766.85|5766.85|5767.38|5767.38|5766.85|5766.85|0
1640859330000|2021-12-30 10:15:30|5766.57|5766.57|5766.28|5766.28|5766.57|5766.57|5766.28|5766.28|0
1640859390000|2021-12-30 10:16:30|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1640859410000|2021-12-30 10:16:50|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|0
1640859430000|2021-12-30 10:17:10|5765.19|5765.19|5765.4|5765.4|5765.4|5765.4|5765.19|5765.19|0
1640859450000|2021-12-30 10:17:30|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|0
1640859470000|2021-12-30 10:17:50|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|0
1640859480000|2021-12-30 10:18:00|5765.67|5765.67|5765.88|5765.88|5765.88|5765.88|5765.67|5765.67|0
1640859490000|2021-12-30 10:18:10|5766.12|5766.12|5766.12|5766.12|5766.12|5766.12|5766.12|5766.12|0
1640859500000|2021-12-30 10:18:20|5766.33|5766.33|5766.33|5766.33|5766.33|5766.33|5766.33|5766.33|0
1640859510000|2021-12-30 10:18:30|5766.76|5766.76|5766.76|5766.76|5766.76|5766.76|5766.76|5766.76|0
1640859520000|2021-12-30 10:18:40|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|0
1640859530000|2021-12-30 10:18:50|5767.75|5767.75|5767.75|5767.75|5767.75|5767.75|5767.75|5767.75|0
1640859600000|2021-12-30 10:20:00|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|5767.96|0
1640859610000|2021-12-30 10:20:10|5767.93|5767.93|5768.15|5768.15|5768.15|5768.15|5767.93|5767.93|0
1640859620000|2021-12-30 10:20:20|5768.36|5768.36|5769.5|5769.5|5769.5|5769.5|5768.36|5768.36|0
1640859640000|2021-12-30 10:20:40|5769.17|5769.17|5768.96|5768.96|5769.17|5769.17|5768.96|5768.96|0
1640859650000|2021-12-30 10:20:50|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1640859680000|2021-12-30 10:21:20|5768.05|5768.05|5768.04|5768.04|5768.05|5768.05|5768.04|5768.04|0
1640859710000|2021-12-30 10:21:50|5767.82|5767.82|5768.04|5768.04|5768.04|5768.04|5767.82|5767.82|0
1640859740000|2021-12-30 10:22:20|5767.56|5767.56|5767.34|5767.34|5767.56|5767.56|5767.34|5767.34|0
1640859760000|2021-12-30 10:22:40|5767.13|5767.13|5766.61|5766.61|5767.13|5767.13|5766.61|5766.61|0
1640859790000|2021-12-30 10:23:10|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1640859810000|2021-12-30 10:23:30|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|5766.25|0
1640859820000|2021-12-30 10:23:40|5766.28|5766.28|5765.68|5765.68|5766.49|5766.49|5765.68|5765.68|0
1640859840000|2021-12-30 10:24:00|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|0
1640859870000|2021-12-30 10:24:30|5765.33|5765.33|5764.21|5764.21|5765.33|5765.33|5764.21|5764.21|0
1640859880000|2021-12-30 10:24:40|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|0
1640859890000|2021-12-30 10:24:50|5762.92|5762.92|5762.71|5762.71|5762.92|5762.92|5762.71|5762.71|0
1640859930000|2021-12-30 10:25:30|5763.43|5763.43|5764.21|5764.21|5764.21|5764.21|5763.43|5763.43|0
1640859950000|2021-12-30 10:25:50|5764.85|5764.85|5764.85|5764.85|5764.85|5764.85|5764.85|5764.85|0
1640859960000|2021-12-30 10:26:00|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|0
1640859970000|2021-12-30 10:26:10|5764.9|5764.9|5765.07|5765.07|5765.07|5765.07|5764.26|5764.26|0
1640859980000|2021-12-30 10:26:20|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|5764.65|0
1640859990000|2021-12-30 10:26:30|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|0
1640860000000|2021-12-30 10:26:40|5764.62|5764.62|5764.59|5764.59|5764.62|5764.62|5764.59|5764.59|0
1640860050000|2021-12-30 10:27:30|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|0
1640860060000|2021-12-30 10:27:40|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|0
1640860110000|2021-12-30 10:28:30|5764.56|5764.56|5764.8|5764.8|5764.8|5764.8|5764.56|5764.56|0
1640860140000|2021-12-30 10:29:00|5764.23|5764.23|5764.04|5764.04|5764.23|5764.23|5761.75|5761.75|0
1640860170000|2021-12-30 10:29:30|5763.75|5763.75|5763.46|5763.46|5763.75|5763.75|5763.46|5763.46|0
1640860180000|2021-12-30 10:29:40|5763.68|5763.68|5763.89|5763.89|5763.89|5763.89|5763.39|5763.39|0
1640860200000|2021-12-30 10:30:00|5764.1|5764.1|5765.31|5765.31|5765.31|5765.31|5764.1|5764.1|0
1640860220000|2021-12-30 10:30:20|5765.06|5765.06|5765.06|5765.06|5765.06|5765.06|5765.06|5765.06|0
1640860230000|2021-12-30 10:30:30|5764.78|5764.78|5764.57|5764.57|5764.78|5764.78|5764.57|5764.57|0
1640860250000|2021-12-30 10:30:50|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|5764.33|0
1640860270000|2021-12-30 10:31:10|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|5764.09|0
1640860310000|2021-12-30 10:31:50|5763.23|5763.23|5763.3|5763.3|5763.3|5763.3|5763.23|5763.23|0
1640860320000|2021-12-30 10:32:00|5763.02|5763.02|5763.02|5763.02|5763.3|5763.3|5763.02|5763.02|0
1640860330000|2021-12-30 10:32:10|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.45|5762.45|0
1640860340000|2021-12-30 10:32:20|5762.52|5762.52|5762.45|5762.45|5762.73|5762.73|5762.45|5762.45|0
1640860350000|2021-12-30 10:32:30|5762.16|5762.16|5762.45|5762.45|5762.45|5762.45|5762.16|5762.16|0
1640860360000|2021-12-30 10:32:40|5761.78|5761.78|5761.61|5761.61|5761.78|5761.78|5761.33|5761.33|0
1640860380000|2021-12-30 10:33:00|5761.83|5761.83|5763.64|5763.64|5763.64|5763.64|5761.83|5761.83|0
1640860390000|2021-12-30 10:33:10|5763.92|5763.92|5764.18|5764.18|5764.18|5764.18|5763.92|5763.92|0
1640860400000|2021-12-30 10:33:20|5764.9|5764.9|5765.11|5765.11|5765.11|5765.11|5764.9|5764.9|0
1640860420000|2021-12-30 10:33:40|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|5765.54|0
1640860430000|2021-12-30 10:33:50|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1640860470000|2021-12-30 10:34:30|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1640860480000|2021-12-30 10:34:40|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|0
1640860500000|2021-12-30 10:35:00|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1640860510000|2021-12-30 10:35:10|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|5766.66|0
1640860540000|2021-12-30 10:35:40|5766.94|5766.94|5767.16|5767.16|5767.16|5767.16|5766.94|5766.94|0
1640860560000|2021-12-30 10:36:00|5767.4|5767.4|5767.73|5767.73|5767.97|5767.97|5767.4|5767.4|0
1640860570000|2021-12-30 10:36:10|5768.21|5768.21|5768.42|5768.42|5768.42|5768.42|5768.21|5768.21|0
1640860580000|2021-12-30 10:36:20|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1640860610000|2021-12-30 10:36:50|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|5767.92|0
1640860620000|2021-12-30 10:37:00|5767.94|5767.94|5768.05|5768.05|5768.27|5768.27|5767.7|5767.7|0
1640860630000|2021-12-30 10:37:10|5767.81|5767.81|5767.76|5767.76|5767.81|5767.81|5767.76|5767.76|0
1640860710000|2021-12-30 10:38:30|5768.49|5768.49|5768.7|5768.7|5768.7|5768.7|5768.49|5768.49|0
1640860720000|2021-12-30 10:38:40|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|0
1640860740000|2021-12-30 10:39:00|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|0
1640860750000|2021-12-30 10:39:10|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1640860770000|2021-12-30 10:39:30|5768.26|5768.26|5768.26|5768.26|5768.26|5768.26|5768.26|5768.26|0
1640860780000|2021-12-30 10:39:40|5768.05|5768.05|5768.29|5768.29|5768.29|5768.29|5768.05|5768.05|0
1640860800000|2021-12-30 10:40:00|5768.5|5768.5|5767.65|5767.65|5768.5|5768.5|5767.65|5767.65|0
1640860810000|2021-12-30 10:40:10|5767.41|5767.41|5766.74|5766.74|5767.41|5767.41|5766.74|5766.74|0
1640860820000|2021-12-30 10:40:20|5766.7|5766.7|5766.68|5766.68|5766.7|5766.7|5766.68|5766.68|0
1640860850000|2021-12-30 10:40:50|5766.44|5766.44|5765.99|5765.99|5766.44|5766.44|5765.99|5765.99|0
1640860860000|2021-12-30 10:41:00|5765.78|5765.78|5765.56|5765.56|5765.78|5765.78|5765.56|5765.56|0
1640860870000|2021-12-30 10:41:10|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|5766.02|0
1640860880000|2021-12-30 10:41:20|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|0
1640860890000|2021-12-30 10:41:30|5766.52|5766.52|5766.52|5766.52|5766.52|5766.52|5766.52|5766.52|0
1640860930000|2021-12-30 10:42:10|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|0
1640860960000|2021-12-30 10:42:40|5767.63|5767.63|5768.63|5768.63|5768.63|5768.63|5767.63|5767.63|0
1640860980000|2021-12-30 10:43:00|5768.91|5768.91|5769.13|5769.13|5769.13|5769.13|5768.91|5768.91|0
1640860990000|2021-12-30 10:43:10|5770.76|5770.76|5771.71|5771.71|5771.71|5771.71|5770.76|5770.76|0
1640861010000|2021-12-30 10:43:30|5771.43|5771.43|5771.67|5771.67|5771.67|5771.67|5771.43|5771.43|0
1640861050000|2021-12-30 10:44:10|5771.14|5771.14|5771.1|5771.1|5771.14|5771.14|5770.85|5770.85|0
1640861060000|2021-12-30 10:44:20|5771.15|5771.15|5771.12|5771.12|5771.15|5771.15|5771.1|5771.1|0
1640861070000|2021-12-30 10:44:30|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|5770.64|0
1640861090000|2021-12-30 10:44:50|5770.43|5770.43|5770.43|5770.43|5770.64|5770.64|5770.43|5770.43|0
1640861100000|2021-12-30 10:45:00|5770.67|5770.67|5770.67|5770.67|5770.67|5770.67|5770.67|5770.67|0
1640861110000|2021-12-30 10:45:10|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|0
1640861140000|2021-12-30 10:45:40|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1640861150000|2021-12-30 10:45:50|5771.26|5771.26|5770.17|5770.17|5771.26|5771.26|5770.17|5770.17|0
1640861160000|2021-12-30 10:46:00|5769.69|5769.69|5769.69|5769.69|5769.69|5769.69|5769.69|5769.69|0
1640861170000|2021-12-30 10:46:10|5769.9|5769.9|5769.9|5769.9|5769.9|5769.9|5769.9|5769.9|0
1640861180000|2021-12-30 10:46:20|5769.86|5769.86|5769.86|5769.86|5769.86|5769.86|5769.86|5769.86|0
1640861240000|2021-12-30 10:47:20|5769.84|5769.84|5769.87|5769.87|5769.87|5769.87|5769.84|5769.84|0
1640861250000|2021-12-30 10:47:30|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|0
1640861260000|2021-12-30 10:47:40|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|0
1640861270000|2021-12-30 10:47:50|5771.12|5771.12|5771.08|5771.08|5771.12|5771.12|5771.08|5771.08|0
1640861300000|2021-12-30 10:48:20|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|0
1640861330000|2021-12-30 10:48:50|5770.41|5770.41|5770.41|5770.41|5770.41|5770.41|5770.41|5770.41|0
1640861340000|2021-12-30 10:49:00|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1640861400000|2021-12-30 10:50:00|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|5769.88|0
1640861420000|2021-12-30 10:50:20|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|0
1640861450000|2021-12-30 10:50:50|5769.19|5769.19|5768.98|5768.98|5769.19|5769.19|5768.98|5768.98|0
1640861460000|2021-12-30 10:51:00|5768.21|5768.21|5768.02|5768.02|5768.23|5768.23|5768.02|5768.02|0
1640861470000|2021-12-30 10:51:10|5767.78|5767.78|5767.55|5767.55|5767.78|5767.78|5767.55|5767.55|0
1640861480000|2021-12-30 10:51:20|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|0
1640861510000|2021-12-30 10:51:50|5767.48|5767.48|5767.96|5767.96|5767.96|5767.96|5767.48|5767.48|0
1640861520000|2021-12-30 10:52:00|5767.97|5767.97|5768.03|5768.03|5768.03|5768.03|5767.97|5767.97|0
1640861530000|2021-12-30 10:52:10|5767.82|5767.82|5767.82|5767.82|5767.82|5767.82|5767.82|5767.82|0
1640861570000|2021-12-30 10:52:50|5767.79|5767.79|5767.79|5767.79|5767.79|5767.79|5767.79|5767.79|0
1640861580000|2021-12-30 10:53:00|5767.55|5767.55|5766.88|5766.88|5767.55|5767.55|5766.6|5766.6|0
1640861600000|2021-12-30 10:53:20|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|5767.1|0
1640861620000|2021-12-30 10:53:40|5767.31|5767.31|5767.31|5767.31|5767.31|5767.31|5767.31|5767.31|0
1640861630000|2021-12-30 10:53:50|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|0
1640861640000|2021-12-30 10:54:00|5767.34|5767.34|5766.88|5766.88|5767.34|5767.34|5766.88|5766.88|0
1640861650000|2021-12-30 10:54:10|5766.8|5766.8|5766.8|5766.8|5766.8|5766.8|5766.8|5766.8|0
1640861660000|2021-12-30 10:54:20|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|0
1640861680000|2021-12-30 10:54:40|5765.86|5765.86|5765.44|5765.44|5765.86|5765.86|5765.44|5765.44|0
1640861690000|2021-12-30 10:54:50|5765.15|5765.15|5765.6|5765.6|5765.6|5765.6|5765.15|5765.15|0
1640861720000|2021-12-30 10:55:20|5765.65|5765.65|5765.46|5765.46|5765.7|5765.7|5765.46|5765.46|0
1640861730000|2021-12-30 10:55:30|5765.91|5765.91|5766.15|5766.15|5766.15|5766.15|5765.91|5765.91|0
1640861750000|2021-12-30 10:55:50|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|0
1640861770000|2021-12-30 10:56:10|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|0
1640861810000|2021-12-30 10:56:50|5767.49|5767.49|5767.49|5767.49|5767.49|5767.49|5767.49|5767.49|0
1640861820000|2021-12-30 10:57:00|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|0
1640861830000|2021-12-30 10:57:10|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1640861860000|2021-12-30 10:57:40|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|5767.46|0
1640861880000|2021-12-30 10:58:00|5767.43|5767.43|5767.42|5767.42|5767.43|5767.43|5767.42|5767.42|0
1640861890000|2021-12-30 10:58:10|5767.5|5767.5|5767.5|5767.5|5767.5|5767.5|5767.5|5767.5|0
1640861910000|2021-12-30 10:58:30|5768.62|5768.62|5768.64|5768.64|5768.64|5768.64|5768.62|5768.62|0
1640861920000|2021-12-30 10:58:40|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|5768.88|0
1640861930000|2021-12-30 10:58:50|5769.55|5769.55|5771.19|5771.19|5771.19|5771.19|5769.55|5769.55|0
1640861940000|2021-12-30 10:59:00|5771.28|5771.28|5772.47|5772.47|5772.47|5772.47|5771.28|5771.28|0
1640861950000|2021-12-30 10:59:10|5772.19|5772.19|5772.76|5772.76|5772.76|5772.76|5772.19|5772.19|0
1640861960000|2021-12-30 10:59:20|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1640861980000|2021-12-30 10:59:40|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|5774.12|0
1640861990000|2021-12-30 10:59:50|5774.36|5774.36|5774.36|5774.36|5774.36|5774.36|5774.36|5774.36|0
1640862010000|2021-12-30 11:00:10|5774.57|5774.57|5775.51|5775.51|5775.51|5775.51|5774.57|5774.57|0
1640862030000|2021-12-30 11:00:30|5775.27|5775.27|5775.02|5775.02|5775.27|5775.27|5775.02|5775.02|0
1640862070000|2021-12-30 11:01:10|5774.74|5774.74|5774.74|5774.74|5774.74|5774.74|5774.74|5774.74|0
1640862080000|2021-12-30 11:01:20|5774.29|5774.29|5774.06|5774.06|5774.29|5774.29|5774.06|5774.06|0
1640862090000|2021-12-30 11:01:30|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|0
1640862110000|2021-12-30 11:01:50|5774.7|5774.7|5775.88|5775.88|5776.49|5776.49|5774.7|5774.7|0
1640862120000|2021-12-30 11:02:00|5775.9|5775.9|5775.88|5775.88|5775.9|5775.9|5775.88|5775.88|0
1640862130000|2021-12-30 11:02:10|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|5776.1|0
1640862140000|2021-12-30 11:02:20|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|5776.55|0
1640862180000|2021-12-30 11:03:00|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1640862200000|2021-12-30 11:03:20|5775.86|5775.86|5775.86|5775.86|5775.86|5775.86|5775.86|5775.86|0
1640862210000|2021-12-30 11:03:30|5776.64|5776.64|5776.64|5776.64|5776.64|5776.64|5776.64|5776.64|0
1640862220000|2021-12-30 11:03:40|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1640862240000|2021-12-30 11:04:00|5776.59|5776.59|5776.59|5776.59|5776.59|5776.59|5776.59|5776.59|0
1640862250000|2021-12-30 11:04:10|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1640862260000|2021-12-30 11:04:20|5777.09|5777.09|5777.38|5777.38|5777.38|5777.38|5777.09|5777.09|0
1640862270000|2021-12-30 11:04:30|5777.62|5777.62|5777.62|5777.62|5777.62|5777.62|5777.62|5777.62|0
1640862280000|2021-12-30 11:04:40|5777.19|5777.19|5776.95|5776.95|5777.19|5777.19|5776.95|5776.95|0
1640862350000|2021-12-30 11:05:50|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|0
1640862360000|2021-12-30 11:06:00|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|5777.81|0
1640862390000|2021-12-30 11:06:30|5776.76|5776.76|5775.73|5775.73|5776.76|5776.76|5775.73|5775.73|0
1640862400000|2021-12-30 11:06:40|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|5775.78|0
1640862410000|2021-12-30 11:06:50|5776.23|5776.23|5776.23|5776.23|5776.23|5776.23|5776.23|5776.23|0
1640862420000|2021-12-30 11:07:00|5776.51|5776.51|5776.57|5776.57|5776.57|5776.57|5776.51|5776.51|0
1640862430000|2021-12-30 11:07:10|5776.59|5776.59|5776.66|5776.66|5776.66|5776.66|5776.59|5776.59|0
1640862440000|2021-12-30 11:07:20|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1640862480000|2021-12-30 11:08:00|5776.85|5776.85|5776.37|5776.37|5776.85|5776.85|5776.37|5776.37|0
1640862490000|2021-12-30 11:08:10|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1640862510000|2021-12-30 11:08:30|5776.4|5776.4|5776.33|5776.33|5776.4|5776.4|5776.33|5776.33|0
1640862540000|2021-12-30 11:09:00|5776.54|5776.54|5776.55|5776.55|5776.55|5776.55|5776.54|5776.54|0
1640862580000|2021-12-30 11:09:40|5776.98|5776.98|5776.98|5776.98|5776.98|5776.98|5776.98|5776.98|0
1640862600000|2021-12-30 11:10:00|5776.55|5776.55|5776.27|5776.27|5776.55|5776.55|5776.27|5776.27|0
1640862640000|2021-12-30 11:10:40|5776.75|5776.75|5777.17|5777.17|5777.17|5777.17|5776.75|5776.75|0
1640862650000|2021-12-30 11:10:50|5777.39|5777.39|5777.67|5777.67|5777.67|5777.67|5777.39|5777.39|0
1640862660000|2021-12-30 11:11:00|5778.87|5778.87|5778.33|5778.33|5778.87|5778.87|5778.33|5778.33|0
1640862680000|2021-12-30 11:11:20|5778.11|5778.11|5778.33|5778.33|5778.33|5778.33|5778.11|5778.11|0
1640862690000|2021-12-30 11:11:30|5778.04|5778.04|5778.28|5778.28|5778.28|5778.28|5778.04|5778.04|0
1640862700000|2021-12-30 11:11:40|5777.8|5777.8|5777.59|5777.59|5777.8|5777.8|5777.35|5777.35|0
1640862720000|2021-12-30 11:12:00|5777.67|5777.67|5777.67|5777.67|5777.67|5777.67|5777.67|5777.67|0
1640862730000|2021-12-30 11:12:10|5777.39|5777.39|5777.39|5777.39|5777.39|5777.39|5777.39|5777.39|0
1640862740000|2021-12-30 11:12:20|5777.44|5777.44|5777.44|5777.44|5777.44|5777.44|5777.44|5777.44|0
1640862770000|2021-12-30 11:12:50|5777.46|5777.46|5776.73|5776.73|5777.46|5777.46|5776.73|5776.73|0
1640862780000|2021-12-30 11:13:00|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|0
1640862820000|2021-12-30 11:13:40|5777.3|5777.3|5777.51|5777.51|5777.51|5777.51|5777.3|5777.3|0
1640862830000|2021-12-30 11:13:50|5777.22|5777.22|5777.22|5777.22|5777.22|5777.22|5777.22|5777.22|0
1640862840000|2021-12-30 11:14:00|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|0
1640862870000|2021-12-30 11:14:30|5777.22|5777.22|5777.45|5777.45|5777.45|5777.45|5777.22|5777.22|0
1640862890000|2021-12-30 11:14:50|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|0
1640862930000|2021-12-30 11:15:30|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|0
1640862940000|2021-12-30 11:15:40|5777.46|5777.46|5777.01|5777.01|5777.46|5777.46|5777.01|5777.01|0
1640862950000|2021-12-30 11:15:50|5777.25|5777.25|5777.25|5777.25|5777.25|5777.25|5777.25|5777.25|0
1640862970000|2021-12-30 11:16:10|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|0
1640863000000|2021-12-30 11:16:40|5777.18|5777.18|5777.18|5777.18|5777.18|5777.18|5777.18|5777.18|0
1640863030000|2021-12-30 11:17:10|5776.94|5776.94|5776.06|5776.06|5776.94|5776.94|5776.06|5776.06|0
1640863060000|2021-12-30 11:17:40|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|0
1640863070000|2021-12-30 11:17:50|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|0
1640863080000|2021-12-30 11:18:00|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|5775.88|0
1640863090000|2021-12-30 11:18:10|5775.31|5775.31|5775.11|5775.11|5775.31|5775.31|5774.83|5774.83|0
1640863120000|2021-12-30 11:18:40|5774.9|5774.9|5774.84|5774.84|5774.9|5774.9|5774.84|5774.84|0
1640863130000|2021-12-30 11:18:50|5774.85|5774.85|5772.81|5772.81|5774.85|5774.85|5772.81|5772.81|0
1640863160000|2021-12-30 11:19:20|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|0
1640863170000|2021-12-30 11:19:30|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|0
1640863200000|2021-12-30 11:20:00|5773.17|5773.17|5772.4|5772.4|5773.17|5773.17|5772.4|5772.4|0
1640863210000|2021-12-30 11:20:10|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|5772.16|0
1640863230000|2021-12-30 11:20:30|5771.92|5771.92|5770.83|5770.83|5771.92|5771.92|5770.83|5770.83|0
1640863240000|2021-12-30 11:20:40|5771.49|5771.49|5771.49|5771.49|5771.49|5771.49|5771.49|5771.49|0
1640863260000|2021-12-30 11:21:00|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|0
1640863270000|2021-12-30 11:21:10|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|0
1640863280000|2021-12-30 11:21:20|5771.93|5771.93|5771.93|5771.93|5771.93|5771.93|5771.93|5771.93|0
1640863300000|2021-12-30 11:21:40|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|0
1640863320000|2021-12-30 11:22:00|5771.73|5771.73|5771.73|5771.73|5771.73|5771.73|5771.73|5771.73|0
1640863340000|2021-12-30 11:22:20|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|5771.69|0
1640863350000|2021-12-30 11:22:30|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1640863370000|2021-12-30 11:22:50|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|0
1640863430000|2021-12-30 11:23:50|5772.62|5772.62|5773.04|5773.04|5773.04|5773.04|5772.62|5772.62|0
1640863440000|2021-12-30 11:24:00|5773.26|5773.26|5773.18|5773.18|5773.26|5773.26|5773.18|5773.18|0
1640863450000|2021-12-30 11:24:10|5773.17|5773.17|5773.17|5773.17|5773.17|5773.17|5773.17|5773.17|0
1640863470000|2021-12-30 11:24:30|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|0
1640863490000|2021-12-30 11:24:50|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|5774.58|0
1640863500000|2021-12-30 11:25:00|5774.82|5774.82|5774.8|5774.8|5774.82|5774.82|5774.8|5774.8|0
1640863540000|2021-12-30 11:25:40|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|0
1640863560000|2021-12-30 11:26:00|5775.29|5775.29|5775.26|5775.26|5775.29|5775.29|5775.26|5775.26|0
1640863590000|2021-12-30 11:26:30|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|0
1640863600000|2021-12-30 11:26:40|5775.18|5775.18|5776.32|5776.32|5776.32|5776.32|5775.18|5775.18|0
1640863620000|2021-12-30 11:27:00|5776.53|5776.53|5776.53|5776.53|5776.53|5776.53|5776.53|5776.53|0
1640863640000|2021-12-30 11:27:20|5775.26|5775.26|5774.06|5774.06|5775.26|5775.26|5774.06|5774.06|0
1640863650000|2021-12-30 11:27:30|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1640863680000|2021-12-30 11:28:00|5772.74|5772.74|5772.25|5772.25|5772.74|5772.74|5772.25|5772.25|0
1640863700000|2021-12-30 11:28:20|5771.77|5771.77|5771.79|5771.79|5771.79|5771.79|5771.55|5771.55|0
1640863710000|2021-12-30 11:28:30|5771.55|5771.55|5770.79|5770.79|5771.55|5771.55|5770.79|5770.79|0
1640863730000|2021-12-30 11:28:50|5771.01|5771.01|5771.46|5771.46|5771.46|5771.46|5770.98|5770.98|0
1640863740000|2021-12-30 11:29:00|5771.75|5771.75|5772.19|5772.19|5772.2|5772.2|5771.75|5771.75|0
1640863750000|2021-12-30 11:29:10|5772.4|5772.4|5772.64|5772.64|5772.64|5772.64|5772.4|5772.4|0
1640863770000|2021-12-30 11:29:30|5772.85|5772.85|5772.85|5772.85|5772.85|5772.85|5772.85|5772.85|0
1640863780000|2021-12-30 11:29:40|5773.14|5773.14|5773.83|5773.83|5773.83|5773.83|5773.14|5773.14|0
1640863800000|2021-12-30 11:30:00|5773.86|5773.86|5773.87|5773.87|5773.87|5773.87|5773.84|5773.84|0
1640863840000|2021-12-30 11:30:40|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|0
1640863860000|2021-12-30 11:31:00|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|0
1640863890000|2021-12-30 11:31:30|5774.33|5774.33|5774.33|5774.33|5774.33|5774.33|5774.33|5774.33|0
1640863900000|2021-12-30 11:31:40|5774.57|5774.57|5774.57|5774.57|5774.57|5774.57|5774.57|5774.57|0
1640863920000|2021-12-30 11:32:00|5774.78|5774.78|5776.5|5776.5|5776.5|5776.5|5774.78|5774.78|0
1640863950000|2021-12-30 11:32:30|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|5776.71|0
1640863960000|2021-12-30 11:32:40|5776.78|5776.78|5776.78|5776.78|5776.78|5776.78|5776.78|5776.78|0
1640863990000|2021-12-30 11:33:10|5777.26|5777.26|5777.5|5777.5|5777.5|5777.5|5777.26|5777.26|0
1640864000000|2021-12-30 11:33:20|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|0
1640864030000|2021-12-30 11:33:50|5777.76|5777.76|5777.76|5777.76|5777.76|5777.76|5777.76|5777.76|0
1640864040000|2021-12-30 11:34:00|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|0
1640864050000|2021-12-30 11:34:10|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|5778.61|0
1640864080000|2021-12-30 11:34:40|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|5778.51|5778.51|0
1640864090000|2021-12-30 11:34:50|5778.48|5778.48|5778.95|5778.95|5779.41|5779.41|5778.48|5778.48|0
1640864100000|2021-12-30 11:35:00|5779.17|5779.17|5779.17|5779.17|5779.17|5779.17|5779.17|5779.17|0
1640864120000|2021-12-30 11:35:20|5779.41|5779.41|5779.41|5779.41|5779.41|5779.41|5779.41|5779.41|0
1640864150000|2021-12-30 11:35:50|5779.17|5779.17|5778.95|5778.95|5779.17|5779.17|5778.95|5778.95|0
1640864160000|2021-12-30 11:36:00|5779.19|5779.19|5779.19|5779.19|5779.19|5779.19|5779.19|5779.19|0
1640864200000|2021-12-30 11:36:40|5779.9|5779.9|5779.93|5779.93|5779.93|5779.93|5779.9|5779.9|0
1640864260000|2021-12-30 11:37:40|5780.17|5780.17|5779.75|5779.75|5780.17|5780.17|5779.75|5779.75|0
1640864270000|2021-12-30 11:37:50|5779.96|5779.96|5779.68|5779.68|5779.96|5779.96|5779.68|5779.68|0
1640864280000|2021-12-30 11:38:00|5779.79|5779.79|5779.79|5779.79|5779.79|5779.79|5779.79|5779.79|0
1640864290000|2021-12-30 11:38:10|5779.74|5779.74|5779.66|5779.66|5779.74|5779.74|5779.66|5779.66|0
1640864310000|2021-12-30 11:38:30|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1640864350000|2021-12-30 11:39:10|5780.11|5780.11|5780.05|5780.05|5780.11|5780.11|5780.05|5780.05|0
1640864360000|2021-12-30 11:39:20|5780.29|5780.29|5780.29|5780.29|5780.29|5780.29|5780.29|5780.29|0
1640864370000|2021-12-30 11:39:30|5780.31|5780.31|5780.31|5780.31|5780.31|5780.31|5780.31|5780.31|0
1640864420000|2021-12-30 11:40:20|5780.03|5780.03|5780.6|5780.6|5780.6|5780.6|5780.03|5780.03|0
1640864440000|2021-12-30 11:40:40|5781.17|5781.17|5781.45|5781.45|5781.45|5781.45|5781.17|5781.17|0
1640864450000|2021-12-30 11:40:50|5781.74|5781.74|5781.98|5781.98|5781.98|5781.98|5781.74|5781.74|0
1640864460000|2021-12-30 11:41:00|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|5781.99|0
1640864470000|2021-12-30 11:41:10|5781.89|5781.89|5781.37|5781.37|5781.89|5781.89|5781.37|5781.37|0
1640864490000|2021-12-30 11:41:30|5781.58|5781.58|5781.79|5781.79|5781.79|5781.79|5781.58|5781.58|0
1640864520000|2021-12-30 11:42:00|5782|5782|5782.3|5782.3|5782.51|5782.51|5781.79|5781.79|0
1640864540000|2021-12-30 11:42:20|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|0
1640864550000|2021-12-30 11:42:30|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|0
1640864560000|2021-12-30 11:42:40|5783.21|5783.21|5783.21|5783.21|5783.21|5783.21|5783.21|5783.21|0
1640864570000|2021-12-30 11:42:50|5783.49|5783.49|5783.49|5783.49|5783.49|5783.49|5783.49|5783.49|0
1640864580000|2021-12-30 11:43:00|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|0
1640864590000|2021-12-30 11:43:10|5783.49|5783.49|5785.95|5785.95|5785.95|5785.95|5783.49|5783.49|0
1640864610000|2021-12-30 11:43:30|5785.47|5785.47|5785.18|5785.18|5785.47|5785.47|5785.18|5785.18|0
1640864630000|2021-12-30 11:43:50|5784.76|5784.76|5785.04|5785.04|5785.04|5785.04|5784.76|5784.76|0
1640864640000|2021-12-30 11:44:00|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1640864650000|2021-12-30 11:44:10|5785.55|5785.55|5785.76|5785.76|5785.76|5785.76|5785.55|5785.55|0
1640864680000|2021-12-30 11:44:40|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|5786.24|0
1640864690000|2021-12-30 11:44:50|5785.76|5785.76|5785.76|5785.76|5785.76|5785.76|5785.76|5785.76|0
1640864700000|2021-12-30 11:45:00|5785.23|5785.23|5784.82|5784.82|5785.24|5785.24|5784.82|5784.82|0
1640864710000|2021-12-30 11:45:10|5785.06|5785.06|5784.08|5784.08|5785.06|5785.06|5784.08|5784.08|0
1640864730000|2021-12-30 11:45:30|5784.53|5784.53|5784.77|5784.77|5784.77|5784.77|5784.53|5784.53|0
1640864750000|2021-12-30 11:45:50|5784.56|5784.56|5783.75|5783.75|5784.56|5784.56|5783.75|5783.75|0
1640864760000|2021-12-30 11:46:00|5783.51|5783.51|5783.28|5783.28|5783.51|5783.51|5783.28|5783.28|0
1640864770000|2021-12-30 11:46:10|5783.07|5783.07|5782.37|5782.37|5783.07|5783.07|5782.37|5782.37|0
1640864790000|2021-12-30 11:46:30|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|0
1640864800000|2021-12-30 11:46:40|5783.68|5783.68|5783.47|5783.47|5783.68|5783.68|5783.47|5783.47|0
1640864820000|2021-12-30 11:47:00|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|0
1640864830000|2021-12-30 11:47:10|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|0
1640864840000|2021-12-30 11:47:20|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|0
1640864880000|2021-12-30 11:48:00|5784.16|5784.16|5785.37|5785.37|5785.37|5785.37|5784.16|5784.16|0
1640864890000|2021-12-30 11:48:10|5784.8|5784.8|5784.8|5784.8|5785.09|5785.09|5784.8|5784.8|0
1640864910000|2021-12-30 11:48:30|5785.09|5785.09|5785.09|5785.09|5785.09|5785.09|5785.09|5785.09|0
1640864920000|2021-12-30 11:48:40|5785.03|5785.03|5785.03|5785.03|5785.03|5785.03|5785.03|5785.03|0
1640864940000|2021-12-30 11:49:00|5785.24|5785.24|5787.44|5787.44|5787.44|5787.44|5785.24|5785.24|0
1640864950000|2021-12-30 11:49:10|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1640864960000|2021-12-30 11:49:20|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|0
1640864980000|2021-12-30 11:49:40|5787.42|5787.42|5787.34|5787.34|5787.42|5787.42|5787.13|5787.13|0
1640864990000|2021-12-30 11:49:50|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.37|5787.37|0
1640865000000|2021-12-30 11:50:00|5787.61|5787.61|5787.33|5787.33|5787.61|5787.61|5787.33|5787.33|0
1640865010000|2021-12-30 11:50:10|5787.61|5787.61|5787.9|5787.9|5787.9|5787.9|5787.61|5787.61|0
1640865020000|2021-12-30 11:50:20|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|0
1640865050000|2021-12-30 11:50:50|5787.61|5787.61|5787.43|5787.43|5788.06|5788.06|5787.43|5787.43|0
1640865060000|2021-12-30 11:51:00|5786.95|5786.95|5786.47|5786.47|5786.95|5786.95|5786.18|5786.18|0
1640865100000|2021-12-30 11:51:40|5786.18|5786.18|5786.47|5786.47|5786.47|5786.47|5786.18|5786.18|0
1640865110000|2021-12-30 11:51:50|5786.04|5786.04|5786.71|5786.71|5786.71|5786.71|5786.04|5786.04|0
1640865120000|2021-12-30 11:52:00|5786.47|5786.47|5785.23|5785.23|5786.47|5786.47|5785.23|5785.23|0
1640865140000|2021-12-30 11:52:20|5785.02|5785.02|5785.51|5785.51|5785.51|5785.51|5785.02|5785.02|0
1640865150000|2021-12-30 11:52:30|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|0
1640865160000|2021-12-30 11:52:40|5785.59|5785.59|5785.59|5785.59|5785.59|5785.59|5785.59|5785.59|0
1640865190000|2021-12-30 11:53:10|5785.87|5785.87|5785.87|5785.87|5785.87|5785.87|5785.87|5785.87|0
1640865210000|2021-12-30 11:53:30|5785.82|5785.82|5785.92|5785.92|5785.92|5785.92|5785.82|5785.82|0
1640865230000|2021-12-30 11:53:50|5785.63|5785.63|5785.3|5785.3|5785.63|5785.63|5785.3|5785.3|0
1640865240000|2021-12-30 11:54:00|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1640865250000|2021-12-30 11:54:10|5785.23|5785.23|5785.23|5785.23|5785.23|5785.23|5785.23|5785.23|0
1640865260000|2021-12-30 11:54:20|5785.15|5785.15|5784.65|5784.65|5785.15|5785.15|5784.44|5784.44|0
1640865280000|2021-12-30 11:54:40|5784.17|5784.17|5784.17|5784.17|5784.17|5784.17|5784.17|5784.17|0
1640865320000|2021-12-30 11:55:20|5784.38|5784.38|5784.38|5784.38|5784.38|5784.38|5784.38|5784.38|0
1640865330000|2021-12-30 11:55:30|5784.62|5784.62|5784.05|5784.05|5784.62|5784.62|5784.05|5784.05|0
1640865360000|2021-12-30 11:56:00|5784.14|5784.14|5784.14|5784.14|5784.14|5784.14|5784.14|5784.14|0
1640865380000|2021-12-30 11:56:20|5783.92|5783.92|5783.92|5783.92|5783.92|5783.92|5783.92|5783.92|0
1640865390000|2021-12-30 11:56:30|5784.16|5784.16|5784.16|5784.16|5784.16|5784.16|5784.16|5784.16|0
1640865400000|2021-12-30 11:56:40|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1640865410000|2021-12-30 11:56:50|5784.43|5784.43|5783.95|5783.95|5784.43|5784.43|5783.95|5783.95|0
1640865430000|2021-12-30 11:57:10|5783.94|5783.94|5783.98|5783.98|5783.98|5783.98|5783.94|5783.94|0
1640865440000|2021-12-30 11:57:20|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|0
1640865450000|2021-12-30 11:57:30|5784.69|5784.69|5784.69|5784.69|5784.69|5784.69|5784.69|5784.69|0
1640865480000|2021-12-30 11:58:00|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1640865500000|2021-12-30 11:58:20|5784.06|5784.06|5784.06|5784.06|5784.06|5784.06|5784.06|5784.06|0
1640865510000|2021-12-30 11:58:30|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1640865530000|2021-12-30 11:58:50|5784.51|5784.51|5784.87|5784.87|5784.87|5784.87|5784.3|5784.3|0
1640865540000|2021-12-30 11:59:00|5785.36|5785.36|5785.57|5785.57|5785.57|5785.57|5785.36|5785.36|0
1640865550000|2021-12-30 11:59:10|5785.53|5785.53|5785.53|5785.53|5785.53|5785.53|5785.53|5785.53|0
1640865560000|2021-12-30 11:59:20|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|0
1640865570000|2021-12-30 11:59:30|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1640865590000|2021-12-30 11:59:50|5786.03|5786.03|5786.24|5786.24|5786.24|5786.24|5786.03|5786.03|0
1640865600000|2021-12-30 12:00:00|5785.67|5785.67|5785.46|5785.46|5785.67|5785.67|5785.46|5785.46|0
1640865610000|2021-12-30 12:00:10|5785.67|5785.67|5785.78|5785.78|5785.78|5785.78|5785.67|5785.67|0
1640865620000|2021-12-30 12:00:20|5786.07|5786.07|5786.03|5786.03|5786.07|5786.07|5786.03|5786.03|0
1640865630000|2021-12-30 12:00:30|5785.97|5785.97|5785.85|5785.85|5785.97|5785.97|5785.37|5785.37|0
1640865670000|2021-12-30 12:01:10|5785.77|5785.77|5785.77|5785.77|5785.77|5785.77|5785.77|5785.77|0
1640865680000|2021-12-30 12:01:20|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|0
1640865690000|2021-12-30 12:01:30|5785.77|5785.77|5785.74|5785.74|5785.77|5785.77|5785.74|5785.74|0
1640865700000|2021-12-30 12:01:40|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|0
1640865710000|2021-12-30 12:01:50|5784.99|5784.99|5784.46|5784.46|5785.25|5785.25|5784.46|5784.46|0
1640865720000|2021-12-30 12:02:00|5784.24|5784.24|5784.3|5784.3|5784.33|5784.33|5784.24|5784.24|0
1640865730000|2021-12-30 12:02:10|5784.87|5784.87|5784.54|5784.54|5785.11|5785.11|5784.54|5784.54|0
1640865750000|2021-12-30 12:02:30|5784.3|5784.3|5784.3|5784.3|5784.3|5784.3|5784.3|5784.3|0
1640865770000|2021-12-30 12:02:50|5784.09|5784.09|5784.09|5784.09|5784.09|5784.09|5784.09|5784.09|0
1640865780000|2021-12-30 12:03:00|5784.33|5784.33|5784.54|5784.54|5784.54|5784.54|5784.33|5784.33|0
1640865840000|2021-12-30 12:04:00|5784.75|5784.75|5784.47|5784.47|5784.75|5784.75|5784.47|5784.47|0
1640865850000|2021-12-30 12:04:10|5784.25|5784.25|5784.01|5784.01|5784.25|5784.25|5784.01|5784.01|0
1640865900000|2021-12-30 12:05:00|5783.44|5783.44|5782.21|5782.21|5783.44|5783.44|5781.92|5781.92|0
1640865910000|2021-12-30 12:05:10|5781.64|5781.64|5782.21|5782.21|5782.21|5782.21|5781.64|5781.64|0
1640865920000|2021-12-30 12:05:20|5782.49|5782.49|5782.78|5782.78|5782.78|5782.78|5782.49|5782.49|0
1640865940000|2021-12-30 12:05:40|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|0
1640865960000|2021-12-30 12:06:00|5782.32|5782.32|5782.82|5782.82|5782.82|5782.82|5782.32|5782.32|0
1640865980000|2021-12-30 12:06:20|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|0
1640866000000|2021-12-30 12:06:40|5782.89|5782.89|5782.89|5782.89|5782.89|5782.89|5782.89|5782.89|0
1640866010000|2021-12-30 12:06:50|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|0
1640866040000|2021-12-30 12:07:20|5782.25|5782.25|5782.82|5782.82|5782.82|5782.82|5782.25|5782.25|0
1640866060000|2021-12-30 12:07:40|5783.03|5783.03|5783.32|5783.32|5783.32|5783.32|5783.03|5783.03|0
1640866080000|2021-12-30 12:08:00|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|0
1640866110000|2021-12-30 12:08:30|5783.54|5783.54|5783.54|5783.54|5783.54|5783.54|5783.54|5783.54|0
1640866150000|2021-12-30 12:09:10|5783.76|5783.76|5784.33|5784.33|5784.33|5784.33|5783.76|5783.76|0
1640866160000|2021-12-30 12:09:20|5784.11|5784.11|5783.33|5783.33|5784.11|5784.11|5783.33|5783.33|0
1640866200000|2021-12-30 12:10:00|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|0
1640866250000|2021-12-30 12:10:50|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|5784.45|0
1640866260000|2021-12-30 12:11:00|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|5783.97|0
1640866280000|2021-12-30 12:11:20|5783.54|5783.54|5783.54|5783.54|5783.54|5783.54|5783.54|5783.54|0
1640866310000|2021-12-30 12:11:50|5783.83|5783.83|5783.83|5783.83|5783.83|5783.83|5783.83|5783.83|0
1640866330000|2021-12-30 12:12:10|5782.64|5782.64|5782.93|5782.93|5782.93|5782.93|5782.64|5782.64|0
1640866340000|2021-12-30 12:12:20|5783.5|5783.5|5783.5|5783.5|5783.5|5783.5|5783.5|5783.5|0
1640866360000|2021-12-30 12:12:40|5783.21|5783.21|5782.55|5782.55|5783.21|5783.21|5782.55|5782.55|0
1640866380000|2021-12-30 12:13:00|5782.83|5782.83|5782.55|5782.55|5782.83|5782.83|5782.55|5782.55|0
1640866390000|2021-12-30 12:13:10|5782.31|5782.31|5782.02|5782.02|5782.31|5782.31|5782.02|5782.02|0
1640866400000|2021-12-30 12:13:20|5780.88|5780.88|5781.21|5781.21|5781.21|5781.21|5780.64|5780.64|0
1640866420000|2021-12-30 12:13:40|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|0
1640866430000|2021-12-30 12:13:50|5781.22|5781.22|5779.56|5779.56|5781.22|5781.22|5779.56|5779.56|0
1640866440000|2021-12-30 12:14:00|5778.7|5778.7|5779.84|5779.84|5779.84|5779.84|5778.7|5778.7|0
1640866470000|2021-12-30 12:14:30|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|0
1640866480000|2021-12-30 12:14:40|5780.14|5780.14|5780.95|5780.95|5780.95|5780.95|5780.14|5780.14|0
1640866490000|2021-12-30 12:14:50|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1640866500000|2021-12-30 12:15:00|5781.19|5781.19|5781.19|5781.19|5781.19|5781.19|5781.19|5781.19|0
1640866510000|2021-12-30 12:15:10|5780.98|5780.98|5780.52|5780.52|5780.98|5780.98|5780.52|5780.52|0
1640866520000|2021-12-30 12:15:20|5780.31|5780.31|5780.31|5780.31|5780.31|5780.31|5780.31|5780.31|0
1640866550000|2021-12-30 12:15:50|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|0
1640866560000|2021-12-30 12:16:00|5780.36|5780.36|5780.36|5780.36|5780.36|5780.36|5780.36|5780.36|0
1640866570000|2021-12-30 12:16:10|5780.57|5780.57|5780.57|5780.57|5780.57|5780.57|5780.57|5780.57|0
1640866580000|2021-12-30 12:16:20|5781.05|5781.05|5781.05|5781.05|5781.05|5781.05|5781.05|5781.05|0
1640866590000|2021-12-30 12:16:30|5781.26|5781.26|5781.55|5781.55|5781.55|5781.55|5781.26|5781.26|0
1640866600000|2021-12-30 12:16:40|5781.97|5781.97|5782.01|5782.01|5782.01|5782.01|5781.97|5781.97|0
1640866610000|2021-12-30 12:16:50|5782.03|5782.03|5782.03|5782.03|5782.03|5782.03|5782.03|5782.03|0
1640866630000|2021-12-30 12:17:10|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1640866640000|2021-12-30 12:17:20|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|0
1640866660000|2021-12-30 12:17:40|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|0
1640866690000|2021-12-30 12:18:10|5781.6|5781.6|5781.6|5781.6|5781.6|5781.6|5781.6|5781.6|0
1640866700000|2021-12-30 12:18:20|5782.17|5782.17|5782.17|5782.17|5782.17|5782.17|5782.17|5782.17|0
1640866710000|2021-12-30 12:18:30|5781.93|5781.93|5781.93|5781.93|5781.93|5781.93|5781.93|5781.93|0
1640866720000|2021-12-30 12:18:40|5781.48|5781.48|5780.07|5780.07|5781.48|5781.48|5780.07|5780.07|0
1640866730000|2021-12-30 12:18:50|5780.36|5780.36|5780.64|5780.64|5780.64|5780.64|5780.36|5780.36|0
1640866740000|2021-12-30 12:19:00|5780.61|5780.61|5780.61|5780.61|5780.61|5780.61|5780.61|5780.61|0
1640866760000|2021-12-30 12:19:20|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1640866800000|2021-12-30 12:20:00|5781.11|5781.11|5780.54|5780.54|5781.11|5781.11|5780.54|5780.54|0
1640866820000|2021-12-30 12:20:20|5780.32|5780.32|5780.32|5780.32|5780.32|5780.32|5780.32|5780.32|0
1640866830000|2021-12-30 12:20:30|5780.28|5780.28|5780.28|5780.28|5780.28|5780.28|5780.28|5780.28|0
1640866860000|2021-12-30 12:21:00|5780.26|5780.26|5780.31|5780.31|5780.31|5780.31|5780.26|5780.26|0
1640866870000|2021-12-30 12:21:10|5780.6|5780.6|5780.31|5780.31|5780.6|5780.6|5780.31|5780.31|0
1640866980000|2021-12-30 12:23:00|5780.07|5780.07|5779.62|5779.62|5780.07|5780.07|5779.62|5779.62|0
1640866990000|2021-12-30 12:23:10|5779.38|5779.38|5778.95|5778.95|5779.38|5779.38|5778.95|5778.95|0
1640867010000|2021-12-30 12:23:30|5779.16|5779.16|5779.16|5779.16|5779.16|5779.16|5779.16|5779.16|0
1640867020000|2021-12-30 12:23:40|5779.05|5779.05|5779.08|5779.08|5779.08|5779.08|5779.05|5779.05|0
1640867060000|2021-12-30 12:24:20|5779.29|5779.29|5779.29|5779.29|5779.29|5779.29|5779.29|5779.29|0
1640867070000|2021-12-30 12:24:30|5779.72|5779.72|5779.72|5779.72|5779.72|5779.72|5779.72|5779.72|0
1640867080000|2021-12-30 12:24:40|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.66|5779.66|0
1640867140000|2021-12-30 12:25:40|5778.82|5778.82|5779.39|5779.39|5779.39|5779.39|5778.82|5778.82|0
1640867160000|2021-12-30 12:26:00|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1640867210000|2021-12-30 12:26:50|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|0
1640867220000|2021-12-30 12:27:00|5780.18|5780.18|5780.85|5780.85|5780.85|5780.85|5780.18|5780.18|0
1640867240000|2021-12-30 12:27:20|5781.06|5781.06|5781.3|5781.3|5781.3|5781.3|5781.06|5781.06|0
1640867250000|2021-12-30 12:27:30|5780.45|5780.45|5780.43|5780.43|5780.45|5780.45|5780.4|5780.4|0
1640867260000|2021-12-30 12:27:40|5780.71|5780.71|5780.71|5780.71|5780.71|5780.71|5780.71|5780.71|0
1640867270000|2021-12-30 12:27:50|5780.92|5780.92|5780.44|5780.44|5780.92|5780.92|5780.44|5780.44|0
1640867280000|2021-12-30 12:28:00|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|0
1640867310000|2021-12-30 12:28:30|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|0
1640867320000|2021-12-30 12:28:40|5781.36|5781.36|5781.89|5781.89|5781.89|5781.89|5781.36|5781.36|0
1640867330000|2021-12-30 12:28:50|5781.84|5781.84|5781.84|5781.84|5782.05|5782.05|5781.52|5781.52|0
1640867340000|2021-12-30 12:29:00|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1640867350000|2021-12-30 12:29:10|5782.22|5782.22|5782.27|5782.27|5782.27|5782.27|5782.22|5782.22|0
1640867360000|2021-12-30 12:29:20|5782.48|5782.48|5782.27|5782.27|5782.48|5782.48|5782.27|5782.27|0
1640867370000|2021-12-30 12:29:30|5782.56|5782.56|5782.84|5782.84|5782.84|5782.84|5782.56|5782.56|0
1640867380000|2021-12-30 12:29:40|5782.56|5782.56|5783.76|5783.76|5783.76|5783.76|5782.56|5782.56|0
1640867390000|2021-12-30 12:29:50|5784|5784|5784.21|5784.21|5784.21|5784.21|5784|5784|0
1640867400000|2021-12-30 12:30:00|5784.27|5784.27|5784.3|5784.3|5784.3|5784.3|5784.27|5784.27|0
1640867420000|2021-12-30 12:30:20|5783.82|5783.82|5783.36|5783.36|5783.82|5783.82|5783.36|5783.36|0
1640867430000|2021-12-30 12:30:30|5782.36|5782.36|5781.51|5781.51|5782.36|5782.36|5781.51|5781.51|0
1640867460000|2021-12-30 12:31:00|5781.29|5781.29|5781.29|5781.29|5781.29|5781.29|5781.29|5781.29|0
1640867470000|2021-12-30 12:31:10|5781.01|5781.01|5780.53|5780.53|5781.01|5781.01|5780.53|5780.53|0
1640867490000|2021-12-30 12:31:30|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1640867520000|2021-12-30 12:32:00|5779.82|5779.82|5780.1|5780.1|5780.1|5780.1|5779.82|5779.82|0
1640867530000|2021-12-30 12:32:10|5780.32|5780.32|5780.32|5780.32|5780.32|5780.32|5780.32|5780.32|0
1640867540000|2021-12-30 12:32:20|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|5780.1|0
1640867550000|2021-12-30 12:32:30|5780.07|5780.07|5780.31|5780.31|5780.31|5780.31|5780.07|5780.07|0
1640867580000|2021-12-30 12:33:00|5780.19|5780.19|5780.24|5780.24|5780.24|5780.24|5780.19|5780.19|0
1640867590000|2021-12-30 12:33:10|5779.96|5779.96|5779.96|5779.96|5779.96|5779.96|5779.96|5779.96|0
1640867600000|2021-12-30 12:33:20|5780.24|5780.24|5780.24|5780.24|5780.24|5780.24|5780.24|5780.24|0
1640867620000|2021-12-30 12:33:40|5779.76|5779.76|5779.76|5779.76|5779.76|5779.76|5779.76|5779.76|0
1640867640000|2021-12-30 12:34:00|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|0
1640867650000|2021-12-30 12:34:10|5780.19|5780.19|5780.15|5780.15|5780.19|5780.19|5780.15|5780.15|0
1640867660000|2021-12-30 12:34:20|5780.17|5780.17|5780.19|5780.19|5780.19|5780.19|5780.17|5780.17|0
1640867690000|2021-12-30 12:34:50|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|0
1640867700000|2021-12-30 12:35:00|5780.22|5780.22|5780.22|5780.22|5780.22|5780.22|5780.22|5780.22|0
1640867710000|2021-12-30 12:35:10|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|0
1640867730000|2021-12-30 12:35:30|5779.74|5779.74|5779.24|5779.24|5779.74|5779.74|5779.24|5779.24|0
1640867780000|2021-12-30 12:36:20|5779.03|5779.03|5778.11|5778.11|5779.03|5779.03|5778.11|5778.11|0
1640867790000|2021-12-30 12:36:30|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|0
1640867800000|2021-12-30 12:36:40|5777.15|5777.15|5777.12|5777.12|5777.15|5777.15|5777.12|5777.12|0
1640867810000|2021-12-30 12:36:50|5777.11|5777.11|5776.12|5776.12|5777.11|5777.11|5776.12|5776.12|0
1640867820000|2021-12-30 12:37:00|5776.15|5776.15|5776.18|5776.18|5776.18|5776.18|5775.94|5775.94|0
1640867840000|2021-12-30 12:37:20|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|5776.6|0
1640867870000|2021-12-30 12:37:50|5777.08|5777.08|5777.08|5777.08|5777.08|5777.08|5777.08|5777.08|0
1640867880000|2021-12-30 12:38:00|5776.87|5776.87|5777.08|5777.08|5777.08|5777.08|5776.87|5776.87|0
1640867890000|2021-12-30 12:38:10|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|5776.87|0
1640867930000|2021-12-30 12:38:50|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|0
1640867940000|2021-12-30 12:39:00|5776.88|5776.88|5776.85|5776.85|5776.88|5776.88|5776.85|5776.85|0
1640867950000|2021-12-30 12:39:10|5776.61|5776.61|5776.4|5776.4|5776.61|5776.61|5776.4|5776.4|0
1640867960000|2021-12-30 12:39:20|5776.43|5776.43|5776.41|5776.41|5776.43|5776.43|5776.41|5776.41|0
1640868030000|2021-12-30 12:40:30|5776.62|5776.62|5776.62|5776.62|5776.62|5776.62|5776.62|5776.62|0
1640868040000|2021-12-30 12:40:40|5776.38|5776.38|5775.96|5775.96|5776.38|5776.38|5775.96|5775.96|0
1640868050000|2021-12-30 12:40:50|5775.92|5775.92|5775.97|5775.97|5776.21|5776.21|5775.92|5775.92|0
1640868060000|2021-12-30 12:41:00|5775.68|5775.68|5775.4|5775.4|5775.68|5775.68|5775.4|5775.4|0
1640868070000|2021-12-30 12:41:10|5774.91|5774.91|5774.7|5774.7|5774.91|5774.91|5774.7|5774.7|0
1640868110000|2021-12-30 12:41:50|5774.28|5774.28|5774.49|5774.49|5774.49|5774.49|5774.28|5774.28|0
1640868120000|2021-12-30 12:42:00|5774.04|5774.04|5774.04|5774.04|5774.04|5774.04|5774.04|5774.04|0
1640868140000|2021-12-30 12:42:20|5774.25|5774.25|5774.25|5774.25|5774.25|5774.25|5774.25|5774.25|0
1640868160000|2021-12-30 12:42:40|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|0
1640868190000|2021-12-30 12:43:10|5774.58|5774.58|5774.16|5774.16|5774.58|5774.58|5774.16|5774.16|0
1640868220000|2021-12-30 12:43:40|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|0
1640868230000|2021-12-30 12:43:50|5774.98|5774.98|5775.92|5775.92|5775.92|5775.92|5774.98|5774.98|0
1640868240000|2021-12-30 12:44:00|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1640868270000|2021-12-30 12:44:30|5776.25|5776.25|5776.25|5776.25|5776.25|5776.25|5776.25|5776.25|0
1640868280000|2021-12-30 12:44:40|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|0
1640868300000|2021-12-30 12:45:00|5775.75|5775.75|5774.54|5774.54|5775.96|5775.96|5774.54|5774.54|0
1640868360000|2021-12-30 12:46:00|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1640868370000|2021-12-30 12:46:10|5775.07|5775.07|5774.78|5774.78|5775.07|5775.07|5774.78|5774.78|0
1640868380000|2021-12-30 12:46:20|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|0
1640868390000|2021-12-30 12:46:30|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|0
1640868420000|2021-12-30 12:47:00|5773.59|5773.59|5773.59|5773.59|5773.59|5773.59|5773.59|5773.59|0
1640868470000|2021-12-30 12:47:50|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|5773.8|0
1640868480000|2021-12-30 12:48:00|5773.79|5773.79|5772.77|5772.77|5773.79|5773.79|5772.77|5772.77|0
1640868490000|2021-12-30 12:48:10|5772.84|5772.84|5772.81|5772.81|5772.84|5772.84|5772.81|5772.81|0
1640868500000|2021-12-30 12:48:20|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1640868510000|2021-12-30 12:48:30|5773.1|5773.1|5773.1|5773.1|5773.1|5773.1|5773.1|5773.1|0
1640868530000|2021-12-30 12:48:50|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|0
1640868540000|2021-12-30 12:49:00|5773.19|5773.19|5773.19|5773.19|5773.19|5773.19|5773.19|5773.19|0
1640868550000|2021-12-30 12:49:10|5772.94|5772.94|5772.66|5772.66|5772.94|5772.94|5772.66|5772.66|0
1640868560000|2021-12-30 12:49:20|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1640868590000|2021-12-30 12:49:50|5772.85|5772.85|5772.85|5772.85|5772.85|5772.85|5772.85|5772.85|0
1640868640000|2021-12-30 12:50:40|5772.87|5772.87|5772.9|5772.9|5772.9|5772.9|5772.87|5772.87|0
1640868660000|2021-12-30 12:51:00|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1640868670000|2021-12-30 12:51:10|5772.37|5772.37|5771.64|5771.64|5772.37|5772.37|5771.64|5771.64|0
1640868680000|2021-12-30 12:51:20|5771.67|5771.67|5772.62|5772.62|5772.62|5772.62|5771.67|5771.67|0
1640868690000|2021-12-30 12:51:30|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|0
1640868700000|2021-12-30 12:51:40|5772.37|5772.37|5772.37|5772.37|5772.37|5772.37|5772.37|5772.37|0
1640868720000|2021-12-30 12:52:00|5772.32|5772.32|5772.29|5772.29|5772.32|5772.32|5772.29|5772.29|0
1640868730000|2021-12-30 12:52:10|5772.58|5772.58|5772.56|5772.56|5772.58|5772.58|5772.56|5772.56|0
1640868770000|2021-12-30 12:52:50|5773.04|5773.04|5773.04|5773.04|5773.04|5773.04|5773.04|5773.04|0
1640868780000|2021-12-30 12:53:00|5772.28|5772.28|5772.29|5772.29|5772.29|5772.29|5772.28|5772.28|0
1640868790000|2021-12-30 12:53:10|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1640868820000|2021-12-30 12:53:40|5772.36|5772.36|5772.36|5772.36|5772.36|5772.36|5772.36|5772.36|0
1640868830000|2021-12-30 12:53:50|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|0
1640868880000|2021-12-30 12:54:40|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1640868910000|2021-12-30 12:55:10|5771.6|5771.6|5771.4|5771.4|5771.6|5771.6|5771.38|5771.38|0
1640868930000|2021-12-30 12:55:30|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|0
1640868940000|2021-12-30 12:55:40|5771.4|5771.4|5771.11|5771.11|5771.4|5771.4|5771.11|5771.11|0
1640868950000|2021-12-30 12:55:50|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1640868960000|2021-12-30 12:56:00|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|0
1640868990000|2021-12-30 12:56:30|5771.93|5771.93|5772.14|5772.14|5772.14|5772.14|5771.93|5771.93|0
1640869020000|2021-12-30 12:57:00|5772.07|5772.07|5772.07|5772.07|5772.07|5772.07|5772.07|5772.07|0
1640869030000|2021-12-30 12:57:10|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|5771.86|0
1640869060000|2021-12-30 12:57:40|5771.64|5771.64|5771.6|5771.6|5771.64|5771.64|5771.6|5771.6|0
1640869070000|2021-12-30 12:57:50|5771.89|5771.89|5771.89|5771.89|5771.89|5771.89|5771.89|5771.89|0
1640869110000|2021-12-30 12:58:30|5771.65|5771.65|5771.65|5771.65|5771.65|5771.65|5771.65|5771.65|0
1640869120000|2021-12-30 12:58:40|5771.93|5771.93|5771.93|5771.93|5771.93|5771.93|5771.93|5771.93|0
1640869130000|2021-12-30 12:58:50|5771.89|5771.89|5771.89|5771.89|5771.89|5771.89|5771.89|5771.89|0
1640869140000|2021-12-30 12:59:00|5772.1|5772.1|5772.08|5772.08|5772.1|5772.1|5772.08|5772.08|0
1640869160000|2021-12-30 12:59:20|5772.29|5772.29|5772.53|5772.53|5772.53|5772.53|5772.29|5772.29|0
1640869170000|2021-12-30 12:59:30|5772.78|5772.78|5773.06|5773.06|5773.06|5773.06|5772.78|5772.78|0
1640869190000|2021-12-30 12:59:50|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|0
1640869200000|2021-12-30 13:00:00|5773.27|5773.27|5772.82|5772.82|5773.27|5773.27|5772.82|5772.82|0
1640869230000|2021-12-30 13:00:30|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1640869250000|2021-12-30 13:00:50|5772.37|5772.37|5772.15|5772.15|5772.37|5772.37|5772.15|5772.15|0
1640869290000|2021-12-30 13:01:30|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|0
1640869300000|2021-12-30 13:01:40|5771.46|5771.46|5770.36|5770.36|5771.46|5771.46|5770.36|5770.36|0
1640869310000|2021-12-30 13:01:50|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|5770.35|0
1640869330000|2021-12-30 13:02:10|5770.11|5770.11|5770.11|5770.11|5770.11|5770.11|5770.11|5770.11|0
1640869350000|2021-12-30 13:02:30|5771.12|5771.12|5771.33|5771.33|5771.33|5771.33|5771.12|5771.12|0
1640869360000|2021-12-30 13:02:40|5770.85|5770.85|5770.85|5770.85|5770.85|5770.85|5770.85|5770.85|0
1640869370000|2021-12-30 13:02:50|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|0
1640869380000|2021-12-30 13:03:00|5770.15|5770.15|5770.39|5770.39|5770.39|5770.39|5770.15|5770.15|0
1640869400000|2021-12-30 13:03:20|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|5770.38|0
1640869410000|2021-12-30 13:03:30|5770.66|5770.66|5770.66|5770.66|5770.66|5770.66|5770.66|5770.66|0
1640869430000|2021-12-30 13:03:50|5769.67|5769.67|5769.38|5769.38|5769.67|5769.67|5769.38|5769.38|0
1640869440000|2021-12-30 13:04:00|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1640869450000|2021-12-30 13:04:10|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|5769.38|0
1640869460000|2021-12-30 13:04:20|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|5769.6|0
1640869480000|2021-12-30 13:04:40|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|0
1640869500000|2021-12-30 13:05:00|5770.02|5770.02|5769.81|5769.81|5770.02|5770.02|5769.81|5769.81|0
1640869550000|2021-12-30 13:05:50|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|0
1640869560000|2021-12-30 13:06:00|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|5770.05|0
1640869570000|2021-12-30 13:06:10|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|0
1640869580000|2021-12-30 13:06:20|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1640869660000|2021-12-30 13:07:40|5770.14|5770.14|5770.13|5770.13|5770.14|5770.14|5770.13|5770.13|0
1640869670000|2021-12-30 13:07:50|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1640869680000|2021-12-30 13:08:00|5770.74|5770.74|5770.95|5770.95|5770.95|5770.95|5770.74|5770.74|0
1640869710000|2021-12-30 13:08:30|5771.43|5771.43|5771.43|5771.43|5771.43|5771.43|5771.43|5771.43|0
1640869740000|2021-12-30 13:09:00|5771.44|5771.44|5771.56|5771.56|5771.65|5771.65|5771.44|5771.44|0
1640869750000|2021-12-30 13:09:10|5771.54|5771.54|5771.54|5771.54|5771.54|5771.54|5771.54|5771.54|0
1640869760000|2021-12-30 13:09:20|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|5771.57|0
1640869800000|2021-12-30 13:10:00|5771.32|5771.32|5771.83|5771.83|5771.83|5771.83|5771.32|5771.32|0
1640869820000|2021-12-30 13:10:20|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|0
1640869860000|2021-12-30 13:11:00|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|0
1640869870000|2021-12-30 13:11:10|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|0
1640869880000|2021-12-30 13:11:20|5772.76|5772.76|5772.42|5772.42|5772.76|5772.76|5772.42|5772.42|0
1640869940000|2021-12-30 13:12:20|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|5772.63|0
1640869950000|2021-12-30 13:12:30|5772.55|5772.55|5772.55|5772.55|5772.55|5772.55|5772.55|5772.55|0
1640869960000|2021-12-30 13:12:40|5772.13|5772.13|5770.17|5770.17|5772.13|5772.13|5770.17|5770.17|0
1640870010000|2021-12-30 13:13:30|5770.38|5770.38|5770.62|5770.62|5770.62|5770.62|5770.38|5770.38|0
1640870020000|2021-12-30 13:13:40|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|0
1640870030000|2021-12-30 13:13:50|5770.62|5770.62|5771.05|5771.05|5771.05|5771.05|5770.62|5770.62|0
1640870040000|2021-12-30 13:14:00|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|0
1640870070000|2021-12-30 13:14:30|5771.09|5771.09|5770.88|5770.88|5771.09|5771.09|5770.88|5770.88|0
1640870090000|2021-12-30 13:14:50|5770.24|5770.24|5769.76|5769.76|5770.24|5770.24|5769.76|5769.76|0
1640870110000|2021-12-30 13:15:10|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|5769.73|0
1640870160000|2021-12-30 13:16:00|5769.64|5769.64|5769.63|5769.63|5769.64|5769.64|5769.63|5769.63|0
1640870170000|2021-12-30 13:16:10|5768.77|5768.77|5768.77|5768.77|5768.77|5768.77|5768.77|5768.77|0
1640870180000|2021-12-30 13:16:20|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1640870210000|2021-12-30 13:16:50|5768.58|5768.58|5768.58|5768.58|5768.58|5768.58|5768.58|5768.58|0
1640870230000|2021-12-30 13:17:10|5768.34|5768.34|5768.34|5768.34|5768.34|5768.34|5768.34|5768.34|0
1640870270000|2021-12-30 13:17:50|5768.1|5768.1|5767.81|5767.81|5768.1|5768.1|5767.81|5767.81|0
1640870280000|2021-12-30 13:18:00|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|0
1640870330000|2021-12-30 13:18:50|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|5767.65|0
1640870360000|2021-12-30 13:19:20|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|5767.41|0
1640870370000|2021-12-30 13:19:30|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1640870390000|2021-12-30 13:19:50|5767.32|5767.32|5766.66|5766.66|5767.32|5767.32|5766.66|5766.66|0
1640870400000|2021-12-30 13:20:00|5766.09|5766.09|5765.85|5765.85|5766.09|5766.09|5765.85|5765.85|0
1640870450000|2021-12-30 13:20:50|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|5765.88|0
1640870460000|2021-12-30 13:21:00|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|0
1640870500000|2021-12-30 13:21:40|5766.12|5766.12|5766.12|5766.12|5766.12|5766.12|5766.12|5766.12|0
1640870520000|2021-12-30 13:22:00|5765.9|5765.9|5765.66|5765.66|5765.9|5765.9|5765.66|5765.66|0
1640870540000|2021-12-30 13:22:20|5765.09|5765.09|5765.31|5765.31|5765.31|5765.31|5765.09|5765.09|0
1640870570000|2021-12-30 13:22:50|5765.79|5765.79|5766|5766|5766|5766|5765.79|5765.79|0
1640870580000|2021-12-30 13:23:00|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1640870700000|2021-12-30 13:25:00|5765.82|5765.82|5765.57|5765.57|5765.82|5765.82|5765.57|5765.57|0
1640870710000|2021-12-30 13:25:10|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|0
1640870720000|2021-12-30 13:25:20|5765.88|5765.88|5765.98|5765.98|5765.98|5765.98|5765.88|5765.88|0
1640870730000|2021-12-30 13:25:30|5766.27|5766.27|5767.35|5767.35|5767.35|5767.35|5766.27|5766.27|0
1640870740000|2021-12-30 13:25:40|5767.59|5767.59|5767.38|5767.38|5767.59|5767.59|5767.38|5767.38|0
1640870780000|2021-12-30 13:26:20|5767.14|5767.14|5767.14|5767.14|5767.14|5767.14|5767.14|5767.14|0
1640870790000|2021-12-30 13:26:30|5767.06|5767.06|5767.03|5767.03|5767.06|5767.06|5767.03|5767.03|0
1640870810000|2021-12-30 13:26:50|5767.27|5767.27|5767.43|5767.43|5767.48|5767.48|5767.27|5767.27|0
1640870820000|2021-12-30 13:27:00|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|0
1640870830000|2021-12-30 13:27:10|5767.5|5767.5|5767.79|5767.79|5767.79|5767.79|5767.5|5767.5|0
1640870850000|2021-12-30 13:27:30|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1640870860000|2021-12-30 13:27:40|5768.7|5768.7|5768.46|5768.46|5768.7|5768.7|5768.46|5768.46|0
1640870870000|2021-12-30 13:27:50|5768.5|5768.5|5768.52|5768.52|5768.52|5768.52|5768.5|5768.5|0
1640870880000|2021-12-30 13:28:00|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|5768.57|0
1640870890000|2021-12-30 13:28:10|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|0
1640870900000|2021-12-30 13:28:20|5769.14|5769.14|5769.14|5769.14|5769.14|5769.14|5769.14|5769.14|0
1640870940000|2021-12-30 13:29:00|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|5769.25|0
1640870970000|2021-12-30 13:29:30|5768.97|5768.97|5769.25|5769.25|5769.25|5769.25|5768.68|5768.68|0
1640870980000|2021-12-30 13:29:40|5769.89|5769.89|5770.61|5770.61|5770.61|5770.61|5769.89|5769.89|0
1640870990000|2021-12-30 13:29:50|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|5770.4|0
1640871000000|2021-12-30 13:30:00|5770.41|5770.41|5770.94|5770.94|5771.29|5771.29|5770.41|5770.41|0
1640871010000|2021-12-30 13:30:10|5770.65|5770.65|5770.89|5770.89|5770.89|5770.89|5770.65|5770.65|0
1640871030000|2021-12-30 13:30:30|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1640871050000|2021-12-30 13:30:50|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|0
1640871060000|2021-12-30 13:31:00|5771.56|5771.56|5771.27|5771.27|5771.56|5771.56|5771.27|5771.27|0
1640871080000|2021-12-30 13:31:20|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|0
1640871090000|2021-12-30 13:31:30|5771|5771|5771|5771|5771|5771|5771|5771|0
1640871140000|2021-12-30 13:32:20|5770.43|5770.43|5770.19|5770.19|5770.43|5770.43|5770.19|5770.19|0
1640871170000|2021-12-30 13:32:50|5770.67|5770.67|5770.67|5770.67|5770.67|5770.67|5770.67|5770.67|0
1640871180000|2021-12-30 13:33:00|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|5770.88|0
1640871190000|2021-12-30 13:33:10|5771.1|5771.1|5771.67|5771.67|5771.67|5771.67|5771.1|5771.1|0
1640871200000|2021-12-30 13:33:20|5771.91|5771.91|5771.85|5771.85|5771.91|5771.91|5771.85|5771.85|0
1640871230000|2021-12-30 13:33:50|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|0
1640871240000|2021-12-30 13:34:00|5771.85|5771.85|5772.13|5772.13|5772.13|5772.13|5771.85|5771.85|0
1640871250000|2021-12-30 13:34:10|5773.07|5773.07|5773.07|5773.07|5773.07|5773.07|5773.07|5773.07|0
1640871260000|2021-12-30 13:34:20|5773.31|5773.31|5773.07|5773.07|5773.31|5773.31|5773.07|5773.07|0
1640871280000|2021-12-30 13:34:40|5773.31|5773.31|5773.31|5773.31|5773.31|5773.31|5773.31|5773.31|0
1640871300000|2021-12-30 13:35:00|5773.73|5773.73|5773.73|5773.73|5773.73|5773.73|5773.73|5773.73|0
1640871310000|2021-12-30 13:35:10|5773.97|5773.97|5773.97|5773.97|5773.97|5773.97|5773.97|5773.97|0
1640871320000|2021-12-30 13:35:20|5773.49|5773.49|5773.52|5773.52|5773.52|5773.52|5773.28|5773.28|0
1640871330000|2021-12-30 13:35:30|5773.51|5773.51|5773.49|5773.49|5773.52|5773.52|5773.49|5773.49|0
1640871340000|2021-12-30 13:35:40|5773.7|5773.7|5773.49|5773.49|5773.7|5773.7|5773.49|5773.49|0
1640871380000|2021-12-30 13:36:20|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|5773.48|0
1640871400000|2021-12-30 13:36:40|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|0
1640871410000|2021-12-30 13:36:50|5773.68|5773.68|5773.68|5773.68|5773.68|5773.68|5773.68|5773.68|0
1640871430000|2021-12-30 13:37:10|5773.92|5773.92|5774.16|5774.16|5774.16|5774.16|5773.92|5773.92|0
1640871470000|2021-12-30 13:37:50|5773.94|5773.94|5774|5774|5774|5774|5773.94|5773.94|0
1640871480000|2021-12-30 13:38:00|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|5773.52|0
1640871500000|2021-12-30 13:38:20|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|0
1640871520000|2021-12-30 13:38:40|5773.54|5773.54|5772.14|5772.14|5773.54|5773.54|5772.14|5772.14|0
1640871530000|2021-12-30 13:38:50|5772.17|5772.17|5772.17|5772.17|5772.17|5772.17|5772.17|5772.17|0
1640871550000|2021-12-30 13:39:10|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|0
1640871560000|2021-12-30 13:39:20|5772.43|5772.43|5772.46|5772.46|5772.46|5772.46|5772.43|5772.43|0
1640871570000|2021-12-30 13:39:30|5772.44|5772.44|5772.16|5772.16|5772.44|5772.44|5772.16|5772.16|0
1640871580000|2021-12-30 13:39:40|5772.21|5772.21|5772.21|5772.21|5772.21|5772.21|5772.21|5772.21|0
1640871600000|2021-12-30 13:40:00|5771.97|5771.97|5771.97|5771.97|5771.97|5771.97|5771.97|5771.97|0
1640871610000|2021-12-30 13:40:10|5771.69|5771.69|5771.58|5771.58|5771.69|5771.69|5771.58|5771.58|0
1640871640000|2021-12-30 13:40:40|5771.37|5771.37|5771.13|5771.13|5771.37|5771.37|5771.13|5771.13|0
1640871650000|2021-12-30 13:40:50|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|5770.84|0
1640871680000|2021-12-30 13:41:20|5770.79|5770.79|5770.76|5770.76|5770.79|5770.79|5770.76|5770.76|0
1640871720000|2021-12-30 13:42:00|5770.52|5770.52|5770.52|5770.52|5770.52|5770.52|5770.52|5770.52|0
1640871780000|2021-12-30 13:43:00|5770.76|5770.76|5770.76|5770.76|5770.76|5770.76|5770.76|5770.76|0
1640871800000|2021-12-30 13:43:20|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|0
1640871840000|2021-12-30 13:44:00|5771.54|5771.54|5771.99|5771.99|5771.99|5771.99|5771.54|5771.54|0
1640871900000|2021-12-30 13:45:00|5771.75|5771.75|5771.75|5771.75|5771.75|5771.75|5771.75|5771.75|0
1640871910000|2021-12-30 13:45:10|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|0
1640871920000|2021-12-30 13:45:20|5771.97|5771.97|5771.97|5771.97|5771.97|5771.97|5771.97|5771.97|0
1640871950000|2021-12-30 13:45:50|5772.18|5772.18|5772.39|5772.39|5772.39|5772.39|5772.18|5772.18|0
1640871960000|2021-12-30 13:46:00|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1640871990000|2021-12-30 13:46:30|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1640872040000|2021-12-30 13:47:20|5772.38|5772.38|5772.38|5772.38|5772.38|5772.38|5772.38|5772.38|0
1640872050000|2021-12-30 13:47:30|5772.95|5772.95|5772.95|5772.95|5772.95|5772.95|5772.95|5772.95|0
1640872060000|2021-12-30 13:47:40|5772.93|5772.93|5772.95|5772.95|5772.95|5772.95|5772.93|5772.93|0
1640872080000|2021-12-30 13:48:00|5773.16|5773.16|5773.16|5773.16|5773.16|5773.16|5773.16|5773.16|0
1640872090000|2021-12-30 13:48:10|5772.95|5772.95|5772.91|5772.91|5772.95|5772.95|5772.91|5772.91|0
1640872100000|2021-12-30 13:48:20|5772.39|5772.39|5772.39|5772.39|5772.39|5772.39|5772.39|5772.39|0
1640872150000|2021-12-30 13:49:10|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|0
1640872170000|2021-12-30 13:49:30|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|0
1640872180000|2021-12-30 13:49:40|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1640872200000|2021-12-30 13:50:00|5773.32|5773.32|5773.53|5773.53|5773.53|5773.53|5773.32|5773.32|0
1640872210000|2021-12-30 13:50:10|5773.55|5773.55|5773.31|5773.31|5773.55|5773.55|5773.31|5773.31|0
1640872230000|2021-12-30 13:50:30|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1640872240000|2021-12-30 13:50:40|5773.21|5773.21|5773.48|5773.48|5773.48|5773.48|5773.19|5773.19|0
1640872390000|2021-12-30 13:53:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1640872400000|2021-12-30 13:53:20|5772.53|5772.53|5772.29|5772.29|5772.53|5772.53|5772.29|5772.29|0
1640872440000|2021-12-30 13:54:00|5772.86|5772.86|5772.86|5772.86|5772.86|5772.86|5772.86|5772.86|0
1640872460000|2021-12-30 13:54:20|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|5772.65|0
1640872470000|2021-12-30 13:54:30|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|0
1640872530000|2021-12-30 13:55:30|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1640872540000|2021-12-30 13:55:40|5773.09|5773.09|5773.09|5773.09|5773.09|5773.09|5773.09|5773.09|0
1640872580000|2021-12-30 13:56:20|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|5772.87|0
1640872600000|2021-12-30 13:56:40|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|5772.66|0
1640872630000|2021-12-30 13:57:10|5771.52|5771.52|5772.09|5772.09|5772.09|5772.09|5771.52|5771.52|0
1640872660000|2021-12-30 13:57:40|5772.11|5772.11|5772.32|5772.32|5772.32|5772.32|5772.11|5772.11|0
1640872670000|2021-12-30 13:57:50|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1640872710000|2021-12-30 13:58:30|5772.85|5772.85|5772.96|5772.96|5772.96|5772.96|5772.85|5772.85|0
1640872720000|2021-12-30 13:58:40|5773.02|5773.02|5773.02|5773.02|5773.02|5773.02|5773.02|5773.02|0
1640872730000|2021-12-30 13:58:50|5773|5773|5773|5773|5773|5773|5773|5773|0
1640872760000|2021-12-30 13:59:20|5772.51|5772.51|5772.3|5772.3|5772.51|5772.51|5772.3|5772.3|0
1640872780000|2021-12-30 13:59:40|5772.54|5772.54|5773.21|5773.21|5773.21|5773.21|5772.54|5772.54|0
1640872790000|2021-12-30 13:59:50|5772.97|5772.97|5772.77|5772.77|5772.97|5772.97|5772.75|5772.75|0
1640872800000|2021-12-30 14:00:00|5772.53|5772.53|5772.77|5772.77|5772.77|5772.77|5772.53|5772.53|0
1640872810000|2021-12-30 14:00:10|5772.53|5772.53|5771.41|5771.41|5772.53|5772.53|5771.41|5771.41|0
1640872820000|2021-12-30 14:00:20|5770.84|5770.84|5770.76|5770.76|5770.84|5770.84|5770.76|5770.76|0
1640872830000|2021-12-30 14:00:30|5770.55|5770.55|5770.29|5770.29|5770.55|5770.55|5770.29|5770.29|0
1640872840000|2021-12-30 14:00:40|5770.34|5770.34|5770.56|5770.56|5770.56|5770.56|5770.31|5770.31|0
1640872850000|2021-12-30 14:00:50|5770.77|5770.77|5770.77|5770.77|5770.77|5770.77|5770.77|5770.77|0
1640872860000|2021-12-30 14:01:00|5771.05|5771.05|5771.34|5771.34|5771.34|5771.34|5771.05|5771.05|0
1640872870000|2021-12-30 14:01:10|5772.24|5772.24|5772.49|5772.49|5772.49|5772.49|5772.24|5772.24|0
1640872890000|2021-12-30 14:01:30|5772.24|5772.24|5772.24|5772.24|5772.24|5772.24|5772.24|5772.24|0
1640872920000|2021-12-30 14:02:00|5772.46|5772.46|5772.24|5772.24|5772.46|5772.46|5772.24|5772.24|0
1640872930000|2021-12-30 14:02:10|5772.03|5772.03|5772.03|5772.03|5772.03|5772.03|5772.03|5772.03|0
1640872940000|2021-12-30 14:02:20|5772.24|5772.24|5772.24|5772.24|5772.24|5772.24|5772.24|5772.24|0
1640872980000|2021-12-30 14:03:00|5772.46|5772.46|5773.63|5773.63|5773.63|5773.63|5772.46|5772.46|0
1640873000000|2021-12-30 14:03:20|5774.2|5774.2|5775.01|5775.01|5775.01|5775.01|5774.2|5774.2|0
1640873010000|2021-12-30 14:03:30|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|0
1640873020000|2021-12-30 14:03:40|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|5775.06|0
1640873030000|2021-12-30 14:03:50|5775.27|5775.27|5775.27|5775.27|5775.56|5775.56|5775.27|5775.27|0
1640873040000|2021-12-30 14:04:00|5775.03|5775.03|5774.82|5774.82|5775.03|5775.03|5774.25|5774.25|0
1640873080000|2021-12-30 14:04:40|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|0
1640873090000|2021-12-30 14:04:50|5774.63|5774.63|5774.63|5774.63|5774.63|5774.63|5774.63|5774.63|0
1640873100000|2021-12-30 14:05:00|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|5775.2|0
1640873110000|2021-12-30 14:05:10|5774.96|5774.96|5774.96|5774.96|5774.96|5774.96|5774.96|5774.96|0
1640873120000|2021-12-30 14:05:20|5774.39|5774.39|5774.39|5774.39|5774.68|5774.68|5774.39|5774.39|0
1640873140000|2021-12-30 14:05:40|5774.15|5774.15|5773.94|5773.94|5774.15|5774.15|5773.94|5773.94|0
1640873150000|2021-12-30 14:05:50|5774.18|5774.18|5774.21|5774.21|5774.21|5774.21|5774.18|5774.18|0
1640873170000|2021-12-30 14:06:10|5774.24|5774.24|5774.22|5774.22|5774.24|5774.24|5774.02|5774.02|0
1640873180000|2021-12-30 14:06:20|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|0
1640873190000|2021-12-30 14:06:30|5774.03|5774.03|5773.34|5773.34|5774.06|5774.06|5773.34|5773.34|0
1640873220000|2021-12-30 14:07:00|5773.13|5773.13|5773.13|5773.13|5773.13|5773.13|5773.13|5773.13|0
1640873240000|2021-12-30 14:07:20|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|0
1640873270000|2021-12-30 14:07:50|5772.9|5772.9|5772.92|5772.92|5772.92|5772.92|5772.9|5772.9|0
1640873310000|2021-12-30 14:08:30|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1640873330000|2021-12-30 14:08:50|5772.92|5772.92|5773.21|5773.21|5773.21|5773.21|5772.92|5772.92|0
1640873350000|2021-12-30 14:09:10|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|5772.99|0
1640873360000|2021-12-30 14:09:20|5773.23|5773.23|5772.99|5772.99|5773.23|5773.23|5772.99|5772.99|0
1640873390000|2021-12-30 14:09:50|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1640873450000|2021-12-30 14:10:50|5772.11|5772.11|5772.4|5772.4|5772.4|5772.4|5772.11|5772.11|0
1640873470000|2021-12-30 14:11:10|5771.87|5771.87|5771.42|5771.42|5771.87|5771.87|5771.42|5771.42|0
1640873500000|2021-12-30 14:11:40|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|5771.2|0
1640873510000|2021-12-30 14:11:50|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|0
1640873620000|2021-12-30 14:13:40|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|0
1640873650000|2021-12-30 14:14:10|5772.32|5772.32|5773.68|5773.68|5773.9|5773.9|5772.32|5772.32|0
1640873670000|2021-12-30 14:14:30|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1640873690000|2021-12-30 14:14:50|5773.71|5773.71|5773.71|5773.71|5773.71|5773.71|5773.71|5773.71|0
1640873710000|2021-12-30 14:15:10|5773.5|5773.5|5772.43|5772.43|5773.5|5773.5|5771.95|5771.95|0
1640873720000|2021-12-30 14:15:20|5772.67|5772.67|5772.43|5772.43|5772.67|5772.67|5772.43|5772.43|0
1640873730000|2021-12-30 14:15:30|5772.41|5772.41|5773.05|5773.05|5773.05|5773.05|5772.41|5772.41|0
1640873760000|2021-12-30 14:16:00|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|5773.26|0
1640873800000|2021-12-30 14:16:40|5775.16|5775.16|5775.4|5775.4|5775.4|5775.4|5775.16|5775.16|0
1640873810000|2021-12-30 14:16:50|5774.92|5774.92|5775.34|5775.34|5775.34|5775.34|5774.92|5774.92|0
1640873830000|2021-12-30 14:17:10|5775.92|5775.92|5775.63|5775.63|5775.92|5775.92|5775.63|5775.63|0
1640873870000|2021-12-30 14:17:50|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|0
1640873880000|2021-12-30 14:18:00|5775.63|5775.63|5775.18|5775.18|5775.63|5775.63|5775.18|5775.18|0
1640873910000|2021-12-30 14:18:30|5774.89|5774.89|5774.89|5774.89|5774.89|5774.89|5774.89|5774.89|0
1640873920000|2021-12-30 14:18:40|5775.1|5775.1|5775.34|5775.34|5775.34|5775.34|5775.1|5775.1|0
1640873950000|2021-12-30 14:19:10|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|5775.56|0
1640873960000|2021-12-30 14:19:20|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|0
1640873970000|2021-12-30 14:19:30|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|0
1640873980000|2021-12-30 14:19:40|5775.53|5775.53|5775.53|5775.53|5775.53|5775.53|5775.53|5775.53|0
1640873990000|2021-12-30 14:19:50|5775.31|5775.31|5775.31|5775.31|5775.31|5775.31|5775.31|5775.31|0
1640874000000|2021-12-30 14:20:00|5774.74|5774.74|5774.05|5774.05|5774.74|5774.74|5774.05|5774.05|0
1640874010000|2021-12-30 14:20:10|5774.02|5774.02|5773.77|5773.77|5774.02|5774.02|5773.77|5773.77|0
1640874060000|2021-12-30 14:21:00|5773.56|5773.56|5772.02|5772.02|5773.56|5773.56|5771.97|5771.97|0
1640874070000|2021-12-30 14:21:10|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|5771.99|0
1640874120000|2021-12-30 14:22:00|5772.56|5772.56|5772.56|5772.56|5772.56|5772.56|5772.56|5772.56|0
1640874140000|2021-12-30 14:22:20|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1640874150000|2021-12-30 14:22:30|5772.13|5772.13|5771.71|5771.71|5772.13|5772.13|5771.71|5771.71|0
1640874160000|2021-12-30 14:22:40|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|5771.42|0
1640874170000|2021-12-30 14:22:50|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|0
1640874180000|2021-12-30 14:23:00|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|0
1640874200000|2021-12-30 14:23:20|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|5771.64|0
1640874220000|2021-12-30 14:23:40|5771.66|5771.66|5771.68|5771.68|5771.68|5771.68|5771.66|5771.66|0
1640874230000|2021-12-30 14:23:50|5771.44|5771.44|5771.17|5771.17|5771.44|5771.44|5771.17|5771.17|0
1640874250000|2021-12-30 14:24:10|5770.93|5770.93|5771.21|5771.21|5771.21|5771.21|5770.93|5770.93|0
1640874300000|2021-12-30 14:25:00|5771.45|5771.45|5771.45|5771.45|5771.45|5771.45|5771.45|5771.45|0
1640874310000|2021-12-30 14:25:10|5771.47|5771.47|5770.9|5770.9|5771.47|5771.47|5770.9|5770.9|0
1640874360000|2021-12-30 14:26:00|5770.66|5770.66|5769.57|5769.57|5770.66|5770.66|5769.57|5769.57|0
1640874380000|2021-12-30 14:26:20|5769.32|5769.32|5769.32|5769.32|5769.32|5769.32|5769.11|5769.11|0
1640874390000|2021-12-30 14:26:30|5769.14|5769.14|5769.38|5769.38|5769.38|5769.38|5768.69|5768.69|0
1640874400000|2021-12-30 14:26:40|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|5769.59|0
1640874410000|2021-12-30 14:26:50|5769.17|5769.17|5769.38|5769.38|5769.38|5769.38|5769.17|5769.17|0
1640874430000|2021-12-30 14:27:10|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1640874450000|2021-12-30 14:27:30|5768.74|5768.74|5768.96|5768.96|5768.96|5768.96|5768.74|5768.74|0
1640874460000|2021-12-30 14:27:40|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|0
1640874470000|2021-12-30 14:27:50|5768.67|5768.67|5768.38|5768.38|5768.67|5768.67|5768.38|5768.38|0
1640874480000|2021-12-30 14:28:00|5768.67|5768.67|5768.38|5768.38|5768.67|5768.67|5768.38|5768.38|0
1640874500000|2021-12-30 14:28:20|5768.17|5768.17|5768.17|5768.17|5768.17|5768.17|5768.17|5768.17|0
1640874510000|2021-12-30 14:28:30|5768.38|5768.38|5768.38|5768.38|5768.38|5768.38|5768.38|5768.38|0
1640874530000|2021-12-30 14:28:50|5768.39|5768.39|5768.39|5768.39|5768.39|5768.39|5768.39|5768.39|0
1640874540000|2021-12-30 14:29:00|5767.67|5767.67|5767.69|5767.69|5767.69|5767.69|5767.67|5767.67|0
1640874550000|2021-12-30 14:29:10|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|5767.97|0
1640874580000|2021-12-30 14:29:40|5767.69|5767.69|5767.69|5767.69|5767.69|5767.69|5767.69|5767.69|0
1640874590000|2021-12-30 14:29:50|5767.45|5767.45|5767.23|5767.23|5767.45|5767.45|5766.81|5766.81|0
1640874600000|2021-12-30 14:30:00|5766.66|5766.66|5765.5|5765.5|5766.66|5766.66|5762.05|5762.05|0
1640874610000|2021-12-30 14:30:10|5766.36|5766.36|5766.01|5766.01|5767.05|5767.05|5765.98|5765.98|0
1640874620000|2021-12-30 14:30:20|5766.04|5766.04|5767.34|5767.34|5767.34|5767.34|5766.04|5766.04|0
1640874630000|2021-12-30 14:30:30|5769.06|5769.06|5768.69|5768.69|5769.14|5769.14|5768.42|5768.42|0
1640874640000|2021-12-30 14:30:40|5768.97|5768.97|5770.45|5770.45|5770.45|5770.45|5768.97|5768.97|0
1640874650000|2021-12-30 14:30:50|5772.14|5772.14|5775.2|5775.2|5775.77|5775.77|5772.14|5772.14|0
1640874660000|2021-12-30 14:31:00|5774.99|5774.99|5776.71|5776.71|5777.56|5777.56|5774.99|5774.99|0
1640874670000|2021-12-30 14:31:10|5776.75|5776.75|5778.47|5778.47|5779.37|5779.37|5776.75|5776.75|0
1640874680000|2021-12-30 14:31:20|5778.51|5778.51|5779.12|5779.12|5779.63|5779.63|5777.55|5777.55|0
1640874690000|2021-12-30 14:31:30|5780.55|5780.55|5780.1|5780.1|5780.79|5780.79|5780.1|5780.1|0
1640874700000|2021-12-30 14:31:40|5779.88|5779.88|5778.69|5778.69|5779.88|5779.88|5777.88|5777.88|0
1640874710000|2021-12-30 14:31:50|5778.45|5778.45|5780.1|5780.1|5780.1|5780.1|5778.45|5778.45|0
1640874720000|2021-12-30 14:32:00|5779.24|5779.24|5783.36|5783.36|5783.36|5783.36|5779.24|5779.24|0
1640874730000|2021-12-30 14:32:10|5783.41|5783.41|5783.84|5783.84|5783.84|5783.84|5783.41|5783.41|0
1640874740000|2021-12-30 14:32:20|5783.6|5783.6|5782.53|5782.53|5783.65|5783.65|5782.32|5782.32|0
1640874750000|2021-12-30 14:32:30|5782.32|5782.32|5779.83|5779.83|5782.32|5782.32|5779.83|5779.83|0
1640874760000|2021-12-30 14:32:40|5780.11|5780.11|5775.79|5775.79|5780.11|5780.11|5775.61|5775.61|0
1640874770000|2021-12-30 14:32:50|5775.34|5775.34|5773.89|5773.89|5776.11|5776.11|5773.7|5773.7|0
1640874780000|2021-12-30 14:33:00|5774.1|5774.1|5772.39|5772.39|5774.96|5774.96|5772.39|5772.39|0
1640874790000|2021-12-30 14:33:10|5773.53|5773.53|5772.18|5772.18|5773.53|5773.53|5771.68|5771.68|0
1640874800000|2021-12-30 14:33:20|5772.46|5772.46|5773.73|5773.73|5773.73|5773.73|5771.63|5771.63|0
1640874810000|2021-12-30 14:33:30|5773.75|5773.75|5774.17|5774.17|5775.52|5775.52|5773.75|5773.75|0
1640874820000|2021-12-30 14:33:40|5774.74|5774.74|5776.23|5776.23|5776.23|5776.23|5774.74|5774.74|0
1640874830000|2021-12-30 14:33:50|5776.26|5776.26|5775.02|5775.02|5776.26|5776.26|5774.99|5774.99|0
1640874840000|2021-12-30 14:34:00|5774.78|5774.78|5775|5775|5775|5775|5773.66|5773.66|0
1640874850000|2021-12-30 14:34:10|5774.57|5774.57|5775|5775|5775|5775|5773.64|5773.64|0
1640874860000|2021-12-30 14:34:20|5776.02|5776.02|5776.8|5776.8|5776.8|5776.8|5776.02|5776.02|0
1640874870000|2021-12-30 14:34:30|5776.84|5776.84|5777.94|5777.94|5778.22|5778.22|5776.84|5776.84|0
1640874880000|2021-12-30 14:34:40|5778.58|5778.58|5778.08|5778.08|5779.06|5779.06|5777.86|5777.86|0
1640874890000|2021-12-30 14:34:50|5777.51|5777.51|5778.75|5778.75|5779.2|5779.2|5776.58|5776.58|0
1640874900000|2021-12-30 14:35:00|5778.77|5778.77|5780.52|5780.52|5780.52|5780.52|5778.77|5778.77|0
1640874910000|2021-12-30 14:35:10|5780.76|5780.76|5778.18|5778.18|5780.76|5780.76|5778.18|5778.18|0
1640874920000|2021-12-30 14:35:20|5777.9|5777.9|5779.52|5779.52|5779.76|5779.76|5777.69|5777.69|0
1640874930000|2021-12-30 14:35:30|5779.76|5779.76|5778.57|5778.57|5779.76|5779.76|5778.28|5778.28|0
1640874940000|2021-12-30 14:35:40|5779.7|5779.7|5781.3|5781.3|5781.58|5781.58|5779.41|5779.41|0
1640874950000|2021-12-30 14:35:50|5781.51|5781.51|5782.36|5782.36|5782.36|5782.36|5781.51|5781.51|0
1640874960000|2021-12-30 14:36:00|5782.79|5782.79|5784.51|5784.51|5784.79|5784.79|5782.79|5782.79|0
1640874970000|2021-12-30 14:36:10|5784.29|5784.29|5783.56|5783.56|5784.58|5784.58|5783.56|5783.56|0
1640874980000|2021-12-30 14:36:20|5783.27|5783.27|5782.7|5782.7|5783.48|5783.48|5782.7|5782.7|0
1640874990000|2021-12-30 14:36:30|5782.13|5782.13|5783.03|5783.03|5783.06|5783.06|5781.44|5781.44|0
1640875000000|2021-12-30 14:36:40|5783.32|5783.32|5783.06|5783.06|5783.34|5783.34|5782.49|5782.49|0
1640875010000|2021-12-30 14:36:50|5782.58|5782.58|5781.77|5781.77|5782.58|5782.58|5781.77|5781.77|0
1640875020000|2021-12-30 14:37:00|5781.84|5781.84|5783.41|5783.41|5783.42|5783.42|5781.63|5781.63|0
1640875030000|2021-12-30 14:37:10|5783.12|5783.12|5782.1|5782.1|5783.12|5783.12|5782.1|5782.1|0
1640875040000|2021-12-30 14:37:20|5782.38|5782.38|5783.86|5783.86|5783.86|5783.86|5782.38|5782.38|0
1640875050000|2021-12-30 14:37:30|5783.65|5783.65|5779.33|5779.33|5783.65|5783.65|5779.26|5779.26|0
1640875060000|2021-12-30 14:37:40|5779.54|5779.54|5782.18|5782.18|5782.18|5782.18|5779.33|5779.33|0
1640875070000|2021-12-30 14:37:50|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|0
1640875080000|2021-12-30 14:38:00|5782.38|5782.38|5783.35|5783.35|5783.88|5783.88|5782.38|5782.38|0
1640875090000|2021-12-30 14:38:10|5782.78|5782.78|5780.11|5780.11|5783.07|5783.07|5780.11|5780.11|0
1640875100000|2021-12-30 14:38:20|5779.87|5779.87|5779.45|5779.45|5779.87|5779.87|5779.23|5779.23|0
1640875110000|2021-12-30 14:38:30|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|5779.52|5779.52|0
1640875120000|2021-12-30 14:38:40|5779.52|5779.52|5778.25|5778.25|5779.52|5779.52|5778.25|5778.25|0
1640875130000|2021-12-30 14:38:50|5778.21|5778.21|5775.78|5775.78|5778.21|5778.21|5775.78|5775.78|0
1640875140000|2021-12-30 14:39:00|5776.02|5776.02|5772.14|5772.14|5776.02|5776.02|5772.14|5772.14|0
1640875150000|2021-12-30 14:39:10|5772.15|5772.15|5773.7|5773.7|5773.7|5773.7|5772.15|5772.15|0
1640875160000|2021-12-30 14:39:20|5774.56|5774.56|5776.17|5776.17|5776.17|5776.17|5774.56|5774.56|0
1640875170000|2021-12-30 14:39:30|5775.96|5775.96|5775.39|5775.39|5775.96|5775.96|5775.39|5775.39|0
1640875180000|2021-12-30 14:39:40|5774.7|5774.7|5774.25|5774.25|5774.7|5774.7|5774.25|5774.25|0
1640875190000|2021-12-30 14:39:50|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|5774.54|0
1640875200000|2021-12-30 14:40:00|5774.82|5774.82|5771.83|5771.83|5774.82|5774.82|5771.83|5771.83|0
1640875210000|2021-12-30 14:40:10|5770.69|5770.69|5770.76|5770.76|5770.98|5770.98|5770.69|5770.69|0
1640875220000|2021-12-30 14:40:20|5770.55|5770.55|5770.04|5770.04|5770.55|5770.55|5769.83|5769.83|0
1640875230000|2021-12-30 14:40:30|5771.02|5771.02|5773.04|5773.04|5773.25|5773.25|5771.02|5771.02|0
1640875240000|2021-12-30 14:40:40|5773.01|5773.01|5773.99|5773.99|5773.99|5773.99|5773.01|5773.01|0
1640875250000|2021-12-30 14:40:50|5774.41|5774.41|5776.82|5776.82|5776.82|5776.82|5774.41|5774.41|0
1640875260000|2021-12-30 14:41:00|5776.25|5776.25|5775.44|5775.44|5776.25|5776.25|5775.44|5775.44|0
1640875270000|2021-12-30 14:41:10|5775.15|5775.15|5774.52|5774.52|5775.15|5775.15|5774.52|5774.52|0
1640875280000|2021-12-30 14:41:20|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|0
1640875290000|2021-12-30 14:41:30|5774.77|5774.77|5773.16|5773.16|5774.77|5774.77|5773.16|5773.16|0
1640875300000|2021-12-30 14:41:40|5772.02|5772.02|5772.02|5772.02|5772.02|5772.02|5772.02|5772.02|0
1640875310000|2021-12-30 14:41:50|5770.66|5770.66|5768.63|5768.63|5770.66|5770.66|5768.46|5768.46|0
1640875320000|2021-12-30 14:42:00|5768.39|5768.39|5767.46|5767.46|5768.39|5768.39|5767.46|5767.46|0
1640875330000|2021-12-30 14:42:10|5766.89|5766.89|5765.33|5765.33|5767.1|5767.1|5765.33|5765.33|0
1640875340000|2021-12-30 14:42:20|5766.18|5766.18|5766.47|5766.47|5766.47|5766.47|5766.18|5766.18|0
1640875350000|2021-12-30 14:42:30|5765.99|5765.99|5765.4|5765.4|5765.99|5765.99|5765.1|5765.1|0
1640875360000|2021-12-30 14:42:40|5764.83|5764.83|5763.68|5763.68|5764.83|5764.83|5763.64|5763.64|0
1640875370000|2021-12-30 14:42:50|5763.97|5763.97|5763.97|5763.97|5763.97|5763.97|5763.97|5763.97|0
1640875380000|2021-12-30 14:43:00|5763.68|5763.68|5762.84|5762.84|5764.38|5764.38|5762.84|5762.84|0
1640875390000|2021-12-30 14:43:10|5762.79|5762.79|5760.38|5760.38|5762.79|5762.79|5760.38|5760.38|0
1640875400000|2021-12-30 14:43:20|5760.14|5760.14|5758.78|5758.78|5760.14|5760.14|5758.78|5758.78|0
1640875410000|2021-12-30 14:43:30|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|0
1640875420000|2021-12-30 14:43:40|5759.21|5759.21|5760.49|5760.49|5760.49|5760.49|5759.18|5759.18|0
1640875430000|2021-12-30 14:43:50|5760.44|5760.44|5760.16|5760.16|5760.44|5760.44|5760.16|5760.16|0
1640875440000|2021-12-30 14:44:00|5761.01|5761.01|5759.87|5759.87|5761.26|5761.26|5759.87|5759.87|0
1640875450000|2021-12-30 14:44:10|5759.35|5759.35|5758.25|5758.25|5759.35|5759.35|5758.25|5758.25|0
1640875460000|2021-12-30 14:44:20|5757.33|5757.33|5756.63|5756.63|5757.33|5757.33|5756.63|5756.63|0
1640875470000|2021-12-30 14:44:30|5756.39|5756.39|5756.14|5756.14|5756.91|5756.91|5756.14|5756.14|0
1640875480000|2021-12-30 14:44:40|5756.36|5756.36|5756.14|5756.14|5756.43|5756.43|5756.14|5756.14|0
1640875490000|2021-12-30 14:44:50|5756.38|5756.38|5756.38|5756.38|5756.38|5756.38|5756.38|5756.38|0
1640875500000|2021-12-30 14:45:00|5756.17|5756.17|5755.6|5755.6|5756.17|5756.17|5755.6|5755.6|0
1640875510000|2021-12-30 14:45:10|5755.81|5755.81|5758.47|5758.47|5758.47|5758.47|5755.81|5755.81|0
1640875520000|2021-12-30 14:45:20|5759.32|5759.32|5757.89|5757.89|5759.32|5759.32|5757.89|5757.89|0
1640875530000|2021-12-30 14:45:30|5757.47|5757.47|5756.27|5756.27|5757.68|5757.68|5756.27|5756.27|0
1640875540000|2021-12-30 14:45:40|5756.55|5756.55|5756.82|5756.82|5757.25|5757.25|5756.34|5756.34|0
1640875560000|2021-12-30 14:46:00|5757.39|5757.39|5756.82|5756.82|5757.68|5757.68|5756.82|5756.82|0
1640875570000|2021-12-30 14:46:10|5757.25|5757.25|5756.61|5756.61|5757.25|5757.25|5756.61|5756.61|0
1640875590000|2021-12-30 14:46:30|5758.03|5758.03|5758.03|5758.03|5758.28|5758.28|5758.03|5758.03|0
1640875600000|2021-12-30 14:46:40|5758.46|5758.46|5760.99|5760.99|5760.99|5760.99|5758.03|5758.03|0
1640875610000|2021-12-30 14:46:50|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|0
1640875620000|2021-12-30 14:47:00|5760.61|5760.61|5759.76|5759.76|5760.61|5760.61|5759.76|5759.76|0
1640875630000|2021-12-30 14:47:10|5760.54|5760.54|5757.77|5757.77|5760.54|5760.54|5757.77|5757.77|0
1640875640000|2021-12-30 14:47:20|5758.91|5758.91|5759.77|5759.77|5759.77|5759.77|5758.91|5758.91|0
1640875650000|2021-12-30 14:47:30|5760.06|5760.06|5760.78|5760.78|5760.78|5760.78|5760.06|5760.06|0
1640875660000|2021-12-30 14:47:40|5761.42|5761.42|5761.99|5761.99|5761.99|5761.99|5761.42|5761.42|0
1640875670000|2021-12-30 14:47:50|5761.78|5761.78|5761.78|5761.78|5761.78|5761.78|5761.78|5761.78|0
1640875680000|2021-12-30 14:48:00|5760.97|5760.97|5759.04|5759.04|5760.97|5760.97|5758.94|5758.94|0
1640875690000|2021-12-30 14:48:10|5758.75|5758.75|5761.59|5761.59|5761.59|5761.59|5758.54|5758.54|0
1640875700000|2021-12-30 14:48:20|5762.66|5762.66|5763.48|5763.48|5763.77|5763.77|5762.66|5762.66|0
1640875710000|2021-12-30 14:48:30|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|0
1640875720000|2021-12-30 14:48:40|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|5763.76|0
1640875730000|2021-12-30 14:48:50|5763.97|5763.97|5764.56|5764.56|5764.56|5764.56|5763.97|5763.97|0
1640875740000|2021-12-30 14:49:00|5764.27|5764.27|5763.2|5763.2|5764.27|5764.27|5763.2|5763.2|0
1640875750000|2021-12-30 14:49:10|5763.77|5763.77|5763.07|5763.07|5763.77|5763.77|5762.86|5762.86|0
1640875760000|2021-12-30 14:49:20|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|0
1640875780000|2021-12-30 14:49:40|5763.55|5763.55|5763.27|5763.27|5763.55|5763.55|5763.27|5763.27|0
1640875790000|2021-12-30 14:49:50|5764.12|5764.12|5765.4|5765.4|5765.4|5765.4|5764.12|5764.12|0
1640875800000|2021-12-30 14:50:00|5766.25|5766.25|5767.94|5767.94|5767.94|5767.94|5766.25|5766.25|0
1640875810000|2021-12-30 14:50:10|5768.66|5768.66|5770.15|5770.15|5770.15|5770.15|5768.66|5768.66|0
1640875820000|2021-12-30 14:50:20|5770.44|5770.44|5770.15|5770.15|5770.44|5770.44|5770.15|5770.15|0
1640875830000|2021-12-30 14:50:30|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|0
1640875840000|2021-12-30 14:50:40|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|5770.61|0
1640875850000|2021-12-30 14:50:50|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|5770.36|0
1640875860000|2021-12-30 14:51:00|5770.65|5770.65|5767.99|5767.99|5770.65|5770.65|5767.99|5767.99|0
1640875870000|2021-12-30 14:51:10|5767.75|5767.75|5767.27|5767.27|5767.75|5767.75|5767.27|5767.27|0
1640875880000|2021-12-30 14:51:20|5767.03|5767.03|5766.19|5766.19|5767.05|5767.05|5766.19|5766.19|0
1640875910000|2021-12-30 14:51:50|5765.9|5765.9|5765.19|5765.19|5765.9|5765.9|5765.19|5765.19|0
1640875920000|2021-12-30 14:52:00|5765.41|5765.41|5766.5|5766.5|5766.5|5766.5|5765.41|5765.41|0
1640875930000|2021-12-30 14:52:10|5766.79|5766.79|5766.9|5766.9|5768.4|5768.4|5766.79|5766.79|0
1640875940000|2021-12-30 14:52:20|5766.95|5766.95|5765.29|5765.29|5766.95|5766.95|5765.24|5765.24|0
1640875950000|2021-12-30 14:52:30|5765.5|5765.5|5765.5|5765.5|5765.79|5765.79|5765.5|5765.5|0
1640875960000|2021-12-30 14:52:40|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|5765.22|0
1640875970000|2021-12-30 14:52:50|5765.79|5765.79|5765.07|5765.07|5765.79|5765.79|5765.07|5765.07|0
1640875980000|2021-12-30 14:53:00|5765.12|5765.12|5765.66|5765.66|5765.66|5765.66|5765.09|5765.09|0
1640875990000|2021-12-30 14:53:10|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5765.93|5765.93|0
1640876000000|2021-12-30 14:53:20|5765.36|5765.36|5765.64|5765.64|5765.64|5765.64|5765.36|5765.36|0
1640876010000|2021-12-30 14:53:30|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|5765.85|0
1640876030000|2021-12-30 14:53:50|5764.38|5764.38|5764.38|5764.38|5764.38|5764.38|5764.38|5764.38|0
1640876040000|2021-12-30 14:54:00|5763.9|5763.9|5762.77|5762.77|5763.91|5763.91|5762.77|5762.77|0
1640876050000|2021-12-30 14:54:10|5763.06|5763.06|5763.18|5763.18|5763.18|5763.18|5762.39|5762.39|0
1640876060000|2021-12-30 14:54:20|5763.39|5763.39|5766.88|5766.88|5766.88|5766.88|5763.39|5763.39|0
1640876070000|2021-12-30 14:54:30|5766.03|5766.03|5764.32|5764.32|5766.03|5766.03|5764.32|5764.32|0
1640876080000|2021-12-30 14:54:40|5764.27|5764.27|5763.99|5763.99|5764.27|5764.27|5763.99|5763.99|0
1640876090000|2021-12-30 14:54:50|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|0
1640876100000|2021-12-30 14:55:00|5763.56|5763.56|5763.99|5763.99|5764.47|5764.47|5763.56|5763.56|0
1640876110000|2021-12-30 14:55:10|5763.7|5763.7|5762.65|5762.65|5763.7|5763.7|5762.65|5762.65|0
1640876120000|2021-12-30 14:55:20|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|0
1640876130000|2021-12-30 14:55:30|5762.65|5762.65|5761.88|5761.88|5762.65|5762.65|5761.88|5761.88|0
1640876140000|2021-12-30 14:55:40|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|0
1640876150000|2021-12-30 14:55:50|5762.44|5762.44|5761.67|5761.67|5762.65|5762.65|5761.38|5761.38|0
1640876160000|2021-12-30 14:56:00|5761.68|5761.68|5761.23|5761.23|5761.68|5761.68|5760.99|5760.99|0
1640876170000|2021-12-30 14:56:10|5760.37|5760.37|5759.46|5759.46|5760.37|5760.37|5759.46|5759.46|0
1640876180000|2021-12-30 14:56:20|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1640876190000|2021-12-30 14:56:30|5758.65|5758.65|5759.48|5759.48|5759.48|5759.48|5758.2|5758.2|0
1640876220000|2021-12-30 14:57:00|5759.69|5759.69|5760.47|5760.47|5760.47|5760.47|5759.69|5759.69|0
1640876240000|2021-12-30 14:57:20|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|5760.57|0
1640876250000|2021-12-30 14:57:30|5760.15|5760.15|5759.86|5759.86|5760.15|5760.15|5759.86|5759.86|0
1640876260000|2021-12-30 14:57:40|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|5760.34|0
1640876280000|2021-12-30 14:58:00|5759.49|5759.49|5758.86|5758.86|5759.49|5759.49|5758.08|5758.08|0
1640876290000|2021-12-30 14:58:10|5758.58|5758.58|5757.89|5757.89|5758.58|5758.58|5757.89|5757.89|0
1640876300000|2021-12-30 14:58:20|5757.67|5757.67|5756.68|5756.68|5757.67|5757.67|5756.68|5756.68|0
1640876310000|2021-12-30 14:58:30|5756.47|5756.47|5757.18|5757.18|5757.18|5757.18|5755.89|5755.89|0
1640876320000|2021-12-30 14:58:40|5756.89|5756.89|5755.75|5755.75|5756.89|5756.89|5755.75|5755.75|0
1640876330000|2021-12-30 14:58:50|5755.73|5755.73|5754.18|5754.18|5755.73|5755.73|5754.18|5754.18|0
1640876340000|2021-12-30 14:59:00|5754.23|5754.23|5753.85|5753.85|5754.45|5754.45|5753.28|5753.28|0
1640876350000|2021-12-30 14:59:10|5752.59|5752.59|5752.3|5752.3|5752.59|5752.59|5752.3|5752.3|0
1640876360000|2021-12-30 14:59:20|5752.73|5752.73|5753.21|5753.21|5753.21|5753.21|5752.73|5752.73|0
1640876370000|2021-12-30 14:59:30|5752.73|5752.73|5753.23|5753.23|5753.23|5753.23|5752.09|5752.09|0
1640876380000|2021-12-30 14:59:40|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1640876390000|2021-12-30 14:59:50|5752.09|5752.09|5750.24|5750.24|5752.09|5752.09|5750.24|5750.24|0
1640876400000|2021-12-30 15:00:00|5751.1|5751.1|5750.96|5750.96|5751.39|5751.39|5750.68|5750.68|0
1640876410000|2021-12-30 15:00:10|5751.2|5751.2|5751.2|5751.2|5751.2|5751.2|5751.2|5751.2|0
1640876430000|2021-12-30 15:00:30|5751.41|5751.41|5752.9|5752.9|5752.9|5752.9|5751.41|5751.41|0
1640876440000|2021-12-30 15:00:40|5752.62|5752.62|5753.07|5753.07|5753.07|5753.07|5752.62|5752.62|0
1640876450000|2021-12-30 15:00:50|5753.28|5753.28|5753.52|5753.52|5753.52|5753.52|5753.28|5753.28|0
1640876460000|2021-12-30 15:01:00|5753.74|5753.74|5754.88|5754.88|5755.16|5755.16|5753.74|5753.74|0
1640876470000|2021-12-30 15:01:10|5755.36|5755.36|5754.29|5754.29|5755.36|5755.36|5754.29|5754.29|0
1640876480000|2021-12-30 15:01:20|5754.72|5754.72|5754.68|5754.68|5754.72|5754.72|5754.68|5754.68|0
1640876490000|2021-12-30 15:01:30|5753.96|5753.96|5754.24|5754.24|5754.24|5754.24|5753.67|5753.67|0
1640876500000|2021-12-30 15:01:40|5754.29|5754.29|5754.51|5754.51|5754.51|5754.51|5754.29|5754.29|0
1640876510000|2021-12-30 15:01:50|5754.22|5754.22|5754.29|5754.29|5754.29|5754.29|5754.01|5754.01|0
1640876520000|2021-12-30 15:02:00|5754.58|5754.58|5754.58|5754.58|5754.58|5754.58|5754.58|5754.58|0
1640876530000|2021-12-30 15:02:10|5754.01|5754.01|5754.49|5754.49|5754.49|5754.49|5752.87|5752.87|0
1640876540000|2021-12-30 15:02:20|5754.25|5754.25|5753.25|5753.25|5754.25|5754.25|5753.01|5753.01|0
1640876550000|2021-12-30 15:02:30|5752.68|5752.68|5752.05|5752.05|5752.68|5752.68|5752.05|5752.05|0
1640876560000|2021-12-30 15:02:40|5752.26|5752.26|5752.33|5752.33|5752.33|5752.33|5751.76|5751.76|0
1640876570000|2021-12-30 15:02:50|5751.85|5751.85|5751.53|5751.53|5751.85|5751.85|5751.53|5751.53|0
1640876580000|2021-12-30 15:03:00|5750.95|5750.95|5750.93|5750.93|5750.95|5750.95|5750.93|5750.93|0
1640876590000|2021-12-30 15:03:10|5750.68|5750.68|5749.65|5749.65|5750.68|5750.68|5749.65|5749.65|0
1640876600000|2021-12-30 15:03:20|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|0
1640876610000|2021-12-30 15:03:30|5749.32|5749.32|5749.53|5749.53|5749.53|5749.53|5749.32|5749.32|0
1640876630000|2021-12-30 15:03:50|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|0
1640876640000|2021-12-30 15:04:00|5750.47|5750.47|5751.32|5751.32|5751.32|5751.32|5750.47|5750.47|0
1640876650000|2021-12-30 15:04:10|5750.84|5750.84|5749.98|5749.98|5751.13|5751.13|5749.98|5749.98|0
1640876660000|2021-12-30 15:04:20|5749.13|5749.13|5750.2|5750.2|5750.2|5750.2|5749.13|5749.13|0
1640876670000|2021-12-30 15:04:30|5750.41|5750.41|5749.35|5749.35|5750.41|5750.41|5749.35|5749.35|0
1640876690000|2021-12-30 15:04:50|5749.63|5749.63|5749.92|5749.92|5749.92|5749.92|5749.63|5749.63|0
1640876700000|2021-12-30 15:05:00|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|5748.98|0
1640876710000|2021-12-30 15:05:10|5748.77|5748.77|5745.61|5745.61|5748.77|5748.77|5745.39|5745.39|0
1640876720000|2021-12-30 15:05:20|5745.82|5745.82|5747.37|5747.37|5747.37|5747.37|5745.82|5745.82|0
1640876730000|2021-12-30 15:05:30|5747.65|5747.65|5747.67|5747.67|5747.67|5747.67|5747.65|5747.65|0
1640876740000|2021-12-30 15:05:40|5748.63|5748.63|5749.34|5749.34|5749.34|5749.34|5748.63|5748.63|0
1640876750000|2021-12-30 15:05:50|5749.39|5749.39|5749.82|5749.82|5749.82|5749.82|5749.39|5749.39|0
1640876760000|2021-12-30 15:06:00|5750.67|5750.67|5751.2|5751.2|5751.2|5751.2|5750.67|5750.67|0
1640876770000|2021-12-30 15:06:10|5751.77|5751.77|5753.25|5753.25|5753.25|5753.25|5751.77|5751.77|0
1640876780000|2021-12-30 15:06:20|5753.01|5753.01|5751.13|5751.13|5753.01|5753.01|5751.13|5751.13|0
1640876790000|2021-12-30 15:06:30|5751.41|5751.41|5751.63|5751.63|5751.63|5751.63|5751.41|5751.41|0
1640876800000|2021-12-30 15:06:40|5751.91|5751.91|5753.17|5753.17|5753.17|5753.17|5751.91|5751.91|0
1640876810000|2021-12-30 15:06:50|5753.6|5753.6|5753.31|5753.31|5753.89|5753.89|5753.31|5753.31|0
1640876820000|2021-12-30 15:07:00|5753.34|5753.34|5754.61|5754.61|5754.82|5754.82|5753.34|5753.34|0
1640876830000|2021-12-30 15:07:10|5754.9|5754.9|5756.1|5756.1|5756.1|5756.1|5754.9|5754.9|0
1640876870000|2021-12-30 15:07:50|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|0
1640876880000|2021-12-30 15:08:00|5755.85|5755.85|5756.3|5756.3|5756.3|5756.3|5755.85|5755.85|0
1640876890000|2021-12-30 15:08:10|5756.58|5756.58|5756.44|5756.44|5756.58|5756.58|5756.16|5756.16|0
1640876900000|2021-12-30 15:08:20|5756.66|5756.66|5756.44|5756.44|5756.66|5756.66|5756.44|5756.44|0
1640876920000|2021-12-30 15:08:40|5756.66|5756.66|5757.23|5757.23|5757.23|5757.23|5756.66|5756.66|0
1640876930000|2021-12-30 15:08:50|5756.94|5756.94|5757.23|5757.23|5757.23|5757.23|5756.09|5756.09|0
1640876950000|2021-12-30 15:09:10|5756.37|5756.37|5756.44|5756.44|5756.66|5756.66|5756.37|5756.37|0
1640876960000|2021-12-30 15:09:20|5756.94|5756.94|5757.4|5757.4|5757.4|5757.4|5756.94|5756.94|0
1640876970000|2021-12-30 15:09:30|5757.11|5757.11|5755.76|5755.76|5757.11|5757.11|5755.76|5755.76|0
1640876980000|2021-12-30 15:09:40|5755.03|5755.03|5755.18|5755.18|5755.18|5755.18|5754.61|5754.61|0
1640876990000|2021-12-30 15:09:50|5754.61|5754.61|5753.94|5753.94|5754.61|5754.61|5753.94|5753.94|0
1640877000000|2021-12-30 15:10:00|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|5753.73|0
1640877020000|2021-12-30 15:10:20|5754.02|5754.02|5753.9|5753.9|5754.26|5754.26|5753.69|5753.69|0
1640877030000|2021-12-30 15:10:30|5753.92|5753.92|5753.92|5753.92|5754.13|5754.13|5753.89|5753.89|0
1640877040000|2021-12-30 15:10:40|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|5753.95|0
1640877050000|2021-12-30 15:10:50|5754.02|5754.02|5753.81|5753.81|5754.02|5754.02|5753.81|5753.81|0
1640877060000|2021-12-30 15:11:00|5753.53|5753.53|5752.56|5752.56|5753.53|5753.53|5752.56|5752.56|0
1640877070000|2021-12-30 15:11:10|5752.35|5752.35|5751.71|5751.71|5752.35|5752.35|5751.5|5751.5|0
1640877090000|2021-12-30 15:11:30|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|5751.72|0
1640877100000|2021-12-30 15:11:40|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|0
1640877120000|2021-12-30 15:12:00|5751.19|5751.19|5750.77|5750.77|5751.19|5751.19|5750.77|5750.77|0
1640877140000|2021-12-30 15:12:20|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|0
1640877150000|2021-12-30 15:12:30|5751.01|5751.01|5751.25|5751.25|5751.25|5751.25|5751.01|5751.01|0
1640877160000|2021-12-30 15:12:40|5751.82|5751.82|5751.76|5751.76|5751.82|5751.82|5751.76|5751.76|0
1640877170000|2021-12-30 15:12:50|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|5752.05|0
1640877180000|2021-12-30 15:13:00|5752.33|5752.33|5750.43|5750.43|5752.33|5752.33|5750.43|5750.43|0
1640877190000|2021-12-30 15:13:10|5750.4|5750.4|5749.66|5749.66|5750.4|5750.4|5749.66|5749.66|0
1640877200000|2021-12-30 15:13:20|5749.02|5749.02|5748.13|5748.13|5749.02|5749.02|5748.13|5748.13|0
1640877220000|2021-12-30 15:13:40|5747.17|5747.17|5747.84|5747.84|5747.84|5747.84|5747.17|5747.17|0
1640877240000|2021-12-30 15:14:00|5748.12|5748.12|5748.05|5748.05|5748.34|5748.34|5748.05|5748.05|0
1640877260000|2021-12-30 15:14:20|5748.62|5748.62|5748.62|5748.62|5748.62|5748.62|5748.62|5748.62|0
1640877270000|2021-12-30 15:14:30|5748.64|5748.64|5748.35|5748.35|5748.64|5748.64|5748.35|5748.35|0
1640877280000|2021-12-30 15:14:40|5748.11|5748.11|5747.19|5747.19|5748.11|5748.11|5747.19|5747.19|0
1640877310000|2021-12-30 15:15:10|5747.43|5747.43|5747.72|5747.72|5748|5748|5747.43|5747.43|0
1640877320000|2021-12-30 15:15:20|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5746.86|5746.86|0
1640877330000|2021-12-30 15:15:30|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|5747.71|0
1640877340000|2021-12-30 15:15:40|5747.21|5747.21|5745.38|5745.38|5747.21|5747.21|5745.38|5745.38|0
1640877350000|2021-12-30 15:15:50|5746.24|5746.24|5747.14|5747.14|5747.14|5747.14|5746.24|5746.24|0
1640877360000|2021-12-30 15:16:00|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|0
1640877370000|2021-12-30 15:16:10|5746.9|5746.9|5746.9|5746.9|5746.9|5746.9|5746.9|5746.9|0
1640877380000|2021-12-30 15:16:20|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|5747.11|0
1640877390000|2021-12-30 15:16:30|5748.5|5748.5|5748.5|5748.5|5748.5|5748.5|5748.5|5748.5|0
1640877400000|2021-12-30 15:16:40|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|5749.07|0
1640877410000|2021-12-30 15:16:50|5748.83|5748.83|5749.04|5749.04|5749.04|5749.04|5748.83|5748.83|0
1640877420000|2021-12-30 15:17:00|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|0
1640877430000|2021-12-30 15:17:10|5749.04|5749.04|5749.06|5749.06|5749.06|5749.06|5749.04|5749.04|0
1640877450000|2021-12-30 15:17:30|5749.04|5749.04|5746.99|5746.99|5749.04|5749.04|5746.99|5746.99|0
1640877460000|2021-12-30 15:17:40|5746.75|5746.75|5747.01|5747.01|5747.01|5747.01|5746.46|5746.46|0
1640877470000|2021-12-30 15:17:50|5747.22|5747.22|5747.7|5747.7|5747.7|5747.7|5747.22|5747.22|0
1640877500000|2021-12-30 15:18:20|5747.41|5747.41|5745.1|5745.1|5747.41|5747.41|5745.1|5745.1|0
1640877510000|2021-12-30 15:18:30|5745.32|5745.32|5744.37|5744.37|5745.32|5745.32|5744.37|5744.37|0
1640877520000|2021-12-30 15:18:40|5744.65|5744.65|5744.86|5744.86|5744.86|5744.86|5744.65|5744.65|0
1640877540000|2021-12-30 15:19:00|5745.1|5745.1|5745.6|5745.6|5746.17|5746.17|5745.1|5745.1|0
1640877550000|2021-12-30 15:19:10|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1640877560000|2021-12-30 15:19:20|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|0
1640877570000|2021-12-30 15:19:30|5745.15|5745.15|5745.43|5745.43|5745.43|5745.43|5745.15|5745.15|0
1640877580000|2021-12-30 15:19:40|5745.15|5745.15|5744.29|5744.29|5745.15|5745.15|5744.29|5744.29|0
1640877590000|2021-12-30 15:19:50|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1640877600000|2021-12-30 15:20:00|5744.29|5744.29|5743.48|5743.48|5744.29|5744.29|5743.48|5743.48|0
1640877610000|2021-12-30 15:20:10|5743.24|5743.24|5742.36|5742.36|5743.24|5743.24|5742.36|5742.36|0
1640877620000|2021-12-30 15:20:20|5742.65|5742.65|5742.36|5742.36|5742.65|5742.65|5742.36|5742.36|0
1640877630000|2021-12-30 15:20:30|5742.12|5742.12|5741.88|5741.88|5742.12|5742.12|5741.88|5741.88|0
1640877640000|2021-12-30 15:20:40|5741.46|5741.46|5740.67|5740.67|5741.46|5741.46|5740.67|5740.67|0
1640877660000|2021-12-30 15:21:00|5740.43|5740.43|5737.66|5737.66|5740.43|5740.43|5737.66|5737.66|0
1640877670000|2021-12-30 15:21:10|5737.62|5737.62|5736.41|5736.41|5737.62|5737.62|5736.23|5736.23|0
1640877680000|2021-12-30 15:21:20|5736.4|5736.4|5735.97|5735.97|5736.64|5736.64|5735.97|5735.97|0
1640877690000|2021-12-30 15:21:30|5736.26|5736.26|5736.4|5736.4|5736.97|5736.97|5736.26|5736.26|0
1640877700000|2021-12-30 15:21:40|5736.97|5736.97|5737.84|5737.84|5738.41|5738.41|5736.97|5736.97|0
1640877710000|2021-12-30 15:21:50|5737.63|5737.63|5737.39|5737.39|5737.63|5737.63|5737.39|5737.39|0
1640877720000|2021-12-30 15:22:00|5737.17|5737.17|5737.7|5737.7|5737.91|5737.91|5737.17|5737.17|0
1640877730000|2021-12-30 15:22:10|5737.41|5737.41|5738.2|5738.2|5738.2|5738.2|5737.41|5737.41|0
1640877740000|2021-12-30 15:22:20|5738.44|5738.44|5738.97|5738.97|5738.97|5738.97|5738.44|5738.44|0
1640877750000|2021-12-30 15:22:30|5739.4|5739.4|5741.78|5741.78|5741.78|5741.78|5739.4|5739.4|0
1640877760000|2021-12-30 15:22:40|5742.07|5742.07|5741.78|5741.78|5742.07|5742.07|5741.78|5741.78|0
1640877780000|2021-12-30 15:23:00|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|0
1640877790000|2021-12-30 15:23:10|5741.33|5741.33|5741.33|5741.33|5741.33|5741.33|5741.12|5741.12|0
1640877800000|2021-12-30 15:23:20|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|0
1640877810000|2021-12-30 15:23:30|5741.57|5741.57|5741.85|5741.85|5741.85|5741.85|5741.57|5741.57|0
1640877820000|2021-12-30 15:23:40|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|5742.07|0
1640877830000|2021-12-30 15:23:50|5742.35|5742.35|5742.14|5742.14|5742.35|5742.35|5742.14|5742.14|0
1640877840000|2021-12-30 15:24:00|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1640877850000|2021-12-30 15:24:10|5742.26|5742.26|5742.75|5742.75|5742.75|5742.75|5742.26|5742.26|0
1640877860000|2021-12-30 15:24:20|5741.89|5741.89|5741.44|5741.44|5741.89|5741.89|5741.44|5741.44|0
1640877870000|2021-12-30 15:24:30|5741.22|5741.22|5741.12|5741.12|5741.22|5741.22|5740.65|5740.65|0
1640877880000|2021-12-30 15:24:40|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|0
1640877890000|2021-12-30 15:24:50|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|5741.05|0
1640877900000|2021-12-30 15:25:00|5741.48|5741.48|5741.82|5741.82|5741.96|5741.96|5741.48|5741.48|0
1640877910000|2021-12-30 15:25:10|5742.03|5742.03|5742.51|5742.51|5742.53|5742.53|5742.03|5742.03|0
1640877920000|2021-12-30 15:25:20|5743.08|5743.08|5743.37|5743.37|5743.37|5743.37|5743.08|5743.08|0
1640877940000|2021-12-30 15:25:40|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1640877950000|2021-12-30 15:25:50|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|0
1640877960000|2021-12-30 15:26:00|5744.85|5744.85|5745.21|5745.21|5745.49|5745.49|5744.85|5744.85|0
1640877970000|2021-12-30 15:26:10|5745.42|5745.42|5745.42|5745.42|5745.42|5745.42|5745.42|5745.42|0
1640877980000|2021-12-30 15:26:20|5745.43|5745.43|5745.43|5745.43|5745.43|5745.43|5745.43|5745.43|0
1640878000000|2021-12-30 15:26:40|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|5746.29|0
1640878020000|2021-12-30 15:27:00|5746|5746|5744.41|5744.41|5746|5746|5744.41|5744.41|0
1640878030000|2021-12-30 15:27:10|5743.84|5743.84|5743.13|5743.13|5743.84|5743.84|5742.91|5742.91|0
1640878040000|2021-12-30 15:27:20|5743.34|5743.34|5743.48|5743.48|5743.91|5743.91|5743.34|5743.34|0
1640878050000|2021-12-30 15:27:30|5743.97|5743.97|5745.13|5745.13|5745.13|5745.13|5743.97|5743.97|0
1640878070000|2021-12-30 15:27:50|5746.09|5746.09|5745.13|5745.13|5746.33|5746.33|5745.13|5745.13|0
1640878080000|2021-12-30 15:28:00|5745.11|5745.11|5744.54|5744.54|5745.11|5745.11|5744.54|5744.54|0
1640878090000|2021-12-30 15:28:10|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|5744.3|0
1640878100000|2021-12-30 15:28:20|5743.73|5743.73|5742.11|5742.11|5743.73|5743.73|5742.11|5742.11|0
1640878110000|2021-12-30 15:28:30|5742.4|5742.4|5742.34|5742.34|5742.4|5742.4|5742.06|5742.06|0
1640878140000|2021-12-30 15:29:00|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|5742.91|0
1640878150000|2021-12-30 15:29:10|5742.63|5742.63|5742.84|5742.84|5742.84|5742.84|5742.63|5742.63|0
1640878160000|2021-12-30 15:29:20|5742.56|5742.56|5742.84|5742.84|5742.84|5742.84|5742.56|5742.56|0
1640878170000|2021-12-30 15:29:30|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|0
1640878180000|2021-12-30 15:29:40|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.27|5742.27|0
1640878190000|2021-12-30 15:29:50|5742.84|5742.84|5743.08|5743.08|5743.08|5743.08|5742.84|5742.84|0
1640878200000|2021-12-30 15:30:00|5743.37|5743.37|5743.82|5743.82|5744.03|5744.03|5743.37|5743.37|0
1640878210000|2021-12-30 15:30:10|5744.03|5744.03|5744.82|5744.82|5744.82|5744.82|5744.03|5744.03|0
1640878220000|2021-12-30 15:30:20|5745.1|5745.1|5745.18|5745.18|5745.18|5745.18|5745.1|5745.1|0
1640878230000|2021-12-30 15:30:30|5745.42|5745.42|5744.07|5744.07|5745.42|5745.42|5744.07|5744.07|0
1640878240000|2021-12-30 15:30:40|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|0
1640878250000|2021-12-30 15:30:50|5744.36|5744.36|5744.36|5744.36|5744.36|5744.36|5744.36|5744.36|0
1640878260000|2021-12-30 15:31:00|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|0
1640878270000|2021-12-30 15:31:10|5743.65|5743.65|5743.64|5743.64|5743.65|5743.65|5743.64|5743.64|0
1640878280000|2021-12-30 15:31:20|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|0
1640878290000|2021-12-30 15:31:30|5743.89|5743.89|5745.13|5745.13|5745.13|5745.13|5743.89|5743.89|0
1640878300000|2021-12-30 15:31:40|5745.34|5745.34|5745.34|5745.34|5745.34|5745.34|5745.34|5745.34|0
1640878310000|2021-12-30 15:31:50|5745.1|5745.1|5744.36|5744.36|5745.1|5745.1|5744.36|5744.36|0
1640878320000|2021-12-30 15:32:00|5744.35|5744.35|5744.33|5744.33|5744.35|5744.35|5744.33|5744.33|0
1640878330000|2021-12-30 15:32:10|5743.76|5743.76|5741.5|5741.5|5743.76|5743.76|5741.29|5741.29|0
1640878340000|2021-12-30 15:32:20|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|0
1640878350000|2021-12-30 15:32:30|5741.26|5741.26|5741.47|5741.47|5741.47|5741.47|5741.26|5741.26|0
1640878360000|2021-12-30 15:32:40|5742.04|5742.04|5742.29|5742.29|5742.29|5742.29|5742.04|5742.04|0
1640878370000|2021-12-30 15:32:50|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|5742.5|0
1640878380000|2021-12-30 15:33:00|5742.71|5742.71|5743.28|5743.28|5743.28|5743.28|5742.71|5742.71|0
1640878390000|2021-12-30 15:33:10|5743|5743|5743|5743|5743|5743|5743|5743|0
1640878410000|2021-12-30 15:33:30|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|5743.48|0
1640878420000|2021-12-30 15:33:40|5743.69|5743.69|5743.97|5743.97|5743.97|5743.97|5743.69|5743.69|0
1640878430000|2021-12-30 15:33:50|5744.19|5744.19|5744.95|5744.95|5744.95|5744.95|5744.19|5744.19|0
1640878450000|2021-12-30 15:34:10|5745.38|5745.38|5745.17|5745.17|5745.38|5745.38|5745.14|5745.14|0
1640878460000|2021-12-30 15:34:20|5744.95|5744.95|5743.72|5743.72|5744.95|5744.95|5743.48|5743.48|0
1640878470000|2021-12-30 15:34:30|5743.48|5743.48|5742.24|5742.24|5743.48|5743.48|5742.24|5742.24|0
1640878480000|2021-12-30 15:34:40|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|0
1640878490000|2021-12-30 15:34:50|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|0
1640878500000|2021-12-30 15:35:00|5741.15|5741.15|5741.61|5741.61|5741.61|5741.61|5741.15|5741.15|0
1640878510000|2021-12-30 15:35:10|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|5740.73|0
1640878530000|2021-12-30 15:35:30|5740.52|5740.52|5739.58|5739.58|5740.52|5740.52|5739.58|5739.58|0
1640878550000|2021-12-30 15:35:50|5739.01|5739.01|5737.84|5737.84|5739.01|5739.01|5737.84|5737.84|0
1640878560000|2021-12-30 15:36:00|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1640878570000|2021-12-30 15:36:10|5737.91|5737.91|5737.93|5737.93|5737.93|5737.93|5737.91|5737.91|0
1640878580000|2021-12-30 15:36:20|5738.78|5738.78|5738.5|5738.5|5738.78|5738.78|5738.5|5738.5|0
1640878590000|2021-12-30 15:36:30|5738.98|5738.98|5737.93|5737.93|5739.19|5739.19|5737.93|5737.93|0
1640878600000|2021-12-30 15:36:40|5737.89|5737.89|5737.19|5737.19|5737.89|5737.89|5737.19|5737.19|0
1640878610000|2021-12-30 15:36:50|5737.21|5737.21|5737.21|5737.21|5737.21|5737.21|5737.21|5737.21|0
1640878630000|2021-12-30 15:37:10|5736.92|5736.92|5735.76|5735.76|5736.92|5736.92|5735.76|5735.76|0
1640878650000|2021-12-30 15:37:30|5736|5736|5736|5736|5736|5736|5736|5736|0
1640878660000|2021-12-30 15:37:40|5735.43|5735.43|5735.22|5735.22|5735.43|5735.43|5735.22|5735.22|0
1640878670000|2021-12-30 15:37:50|5734.73|5734.73|5735.02|5735.02|5735.02|5735.02|5734.73|5734.73|0
1640878690000|2021-12-30 15:38:10|5733.88|5733.88|5733.88|5733.88|5733.88|5733.88|5733.88|5733.88|0
1640878700000|2021-12-30 15:38:20|5734.16|5734.16|5735.19|5735.19|5735.19|5735.19|5734.16|5734.16|0
1640878710000|2021-12-30 15:38:30|5734.76|5734.76|5734.24|5734.24|5734.76|5734.76|5734.24|5734.24|0
1640878720000|2021-12-30 15:38:40|5734.02|5734.02|5734.54|5734.54|5734.54|5734.54|5734.02|5734.02|0
1640878730000|2021-12-30 15:38:50|5734.3|5734.3|5734.58|5734.58|5734.58|5734.58|5734.3|5734.3|0
1640878740000|2021-12-30 15:39:00|5735.43|5735.43|5736.75|5736.75|5736.75|5736.75|5735.43|5735.43|0
1640878760000|2021-12-30 15:39:20|5736.51|5736.51|5736.53|5736.53|5736.81|5736.81|5736.24|5736.24|0
1640878770000|2021-12-30 15:39:30|5736.5|5736.5|5735.93|5735.93|5736.78|5736.78|5735.93|5735.93|0
1640878780000|2021-12-30 15:39:40|5736.21|5736.21|5736|5736|5736.21|5736.21|5736|5736|0
1640878790000|2021-12-30 15:39:50|5736.28|5736.28|5735.71|5735.71|5736.28|5736.28|5735.71|5735.71|0
1640878820000|2021-12-30 15:40:20|5736.21|5736.21|5736.21|5736.21|5736.21|5736.21|5736.21|5736.21|0
1640878830000|2021-12-30 15:40:30|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|5736.42|0
1640878840000|2021-12-30 15:40:40|5736.14|5736.14|5736.14|5736.14|5736.14|5736.14|5736.14|5736.14|0
1640878850000|2021-12-30 15:40:50|5736.38|5736.38|5736.66|5736.66|5736.66|5736.66|5736.38|5736.38|0
1640878860000|2021-12-30 15:41:00|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|5736.88|0
1640878870000|2021-12-30 15:41:10|5737.12|5737.12|5737.57|5737.57|5737.57|5737.57|5737.12|5737.12|0
1640878880000|2021-12-30 15:41:20|5737.33|5737.33|5737.12|5737.12|5737.33|5737.33|5737.12|5737.12|0
1640878900000|2021-12-30 15:41:40|5737.54|5737.54|5737.54|5737.54|5737.54|5737.54|5737.54|5737.54|0
1640878910000|2021-12-30 15:41:50|5737.78|5737.78|5738.64|5738.64|5738.64|5738.64|5737.78|5737.78|0
1640878920000|2021-12-30 15:42:00|5738.4|5738.4|5737.97|5737.97|5738.4|5738.4|5737.97|5737.97|0
1640878930000|2021-12-30 15:42:10|5737.4|5737.4|5737.4|5737.4|5737.69|5737.69|5737.12|5737.12|0
1640878940000|2021-12-30 15:42:20|5737.69|5737.69|5738.11|5738.11|5738.11|5738.11|5737.69|5737.69|0
1640878960000|2021-12-30 15:42:40|5738.68|5738.68|5738.61|5738.61|5738.9|5738.9|5738.61|5738.61|0
1640878970000|2021-12-30 15:42:50|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.09|5739.09|0
1640878980000|2021-12-30 15:43:00|5739.12|5739.12|5738.88|5738.88|5739.12|5739.12|5738.88|5738.88|0
1640879000000|2021-12-30 15:43:20|5738.67|5738.67|5738.92|5738.92|5738.92|5738.92|5738.43|5738.43|0
1640879010000|2021-12-30 15:43:30|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|5739.35|0
1640879020000|2021-12-30 15:43:40|5739.33|5739.33|5739.35|5739.35|5739.35|5739.35|5739.33|5739.33|0
1640879030000|2021-12-30 15:43:50|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|5739.07|0
1640879040000|2021-12-30 15:44:00|5739.49|5739.49|5739.79|5739.79|5739.79|5739.79|5739.07|5739.07|0
1640879050000|2021-12-30 15:44:10|5740.07|5740.07|5740.29|5740.29|5740.57|5740.57|5740.07|5740.07|0
1640879090000|2021-12-30 15:44:50|5740.07|5740.07|5739.84|5739.84|5740.07|5740.07|5739.58|5739.58|0
1640879100000|2021-12-30 15:45:00|5739.56|5739.56|5740.05|5740.05|5740.05|5740.05|5739.56|5739.56|0
1640879110000|2021-12-30 15:45:10|5740.04|5740.04|5739.83|5739.83|5740.04|5740.04|5739.83|5739.83|0
1640879140000|2021-12-30 15:45:40|5739.26|5739.26|5737.9|5737.9|5739.26|5739.26|5737.9|5737.9|0
1640879150000|2021-12-30 15:45:50|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|0
1640879170000|2021-12-30 15:46:10|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|5737.44|0
1640879190000|2021-12-30 15:46:30|5737.69|5737.69|5737.9|5737.9|5737.9|5737.9|5737.69|5737.69|0
1640879200000|2021-12-30 15:46:40|5738.11|5738.11|5738.11|5738.11|5738.11|5738.11|5738.11|5738.11|0
1640879210000|2021-12-30 15:46:50|5737.54|5737.54|5737.54|5737.54|5737.54|5737.54|5737.54|5737.54|0
1640879220000|2021-12-30 15:47:00|5737.82|5737.82|5737.11|5737.11|5737.82|5737.82|5737.11|5737.11|0
1640879230000|2021-12-30 15:47:10|5736.83|5736.83|5734.96|5734.96|5736.83|5736.83|5734.94|5734.94|0
1640879240000|2021-12-30 15:47:20|5734.75|5734.75|5735.32|5735.32|5735.32|5735.32|5734.75|5734.75|0
1640879250000|2021-12-30 15:47:30|5735.53|5735.53|5735.5|5735.5|5735.53|5735.53|5735.29|5735.29|0
1640879260000|2021-12-30 15:47:40|5735.53|5735.53|5736.53|5736.53|5736.53|5736.53|5735.53|5735.53|0
1640879270000|2021-12-30 15:47:50|5736.81|5736.81|5736.81|5736.81|5736.81|5736.81|5736.81|5736.81|0
1640879280000|2021-12-30 15:48:00|5736.76|5736.76|5736.78|5736.78|5736.78|5736.78|5736.76|5736.76|0
1640879290000|2021-12-30 15:48:10|5736.5|5736.5|5736.22|5736.22|5736.5|5736.5|5736.22|5736.22|0
1640879300000|2021-12-30 15:48:20|5736.79|5736.79|5736.58|5736.58|5736.79|5736.79|5736.58|5736.58|0
1640879330000|2021-12-30 15:48:50|5736.6|5736.6|5737.08|5737.08|5737.08|5737.08|5736.6|5736.6|0
1640879340000|2021-12-30 15:49:00|5736.51|5736.51|5735.78|5735.78|5736.51|5736.51|5735.78|5735.78|0
1640879350000|2021-12-30 15:49:10|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|5735.57|0
1640879360000|2021-12-30 15:49:20|5735.29|5735.29|5735.05|5735.05|5735.29|5735.29|5735.05|5735.05|0
1640879380000|2021-12-30 15:49:40|5734.48|5734.48|5735.29|5735.29|5735.29|5735.29|5734.48|5734.48|0
1640879390000|2021-12-30 15:49:50|5735.5|5735.5|5734.86|5734.86|5735.5|5735.5|5734.86|5734.86|0
1640879400000|2021-12-30 15:50:00|5732.86|5732.86|5732.93|5732.93|5732.93|5732.93|5732.64|5732.64|0
1640879410000|2021-12-30 15:50:10|5733.17|5733.17|5733.2|5733.2|5733.2|5733.2|5732.9|5732.9|0
1640879420000|2021-12-30 15:50:20|5733.41|5733.41|5733.99|5733.99|5733.99|5733.99|5733.41|5733.41|0
1640879430000|2021-12-30 15:50:30|5733.94|5733.94|5733.7|5733.7|5733.94|5733.94|5733.7|5733.7|0
1640879450000|2021-12-30 15:50:50|5734.34|5734.34|5735.19|5735.19|5735.19|5735.19|5734.34|5734.34|0
1640879470000|2021-12-30 15:51:10|5734.13|5734.13|5733.31|5733.31|5734.65|5734.65|5733.31|5733.31|0
1640879480000|2021-12-30 15:51:20|5733.3|5733.3|5734.37|5734.37|5734.37|5734.37|5733.3|5733.3|0
1640879490000|2021-12-30 15:51:30|5734.16|5734.16|5734.37|5734.37|5734.37|5734.37|5734.16|5734.16|0
1640879500000|2021-12-30 15:51:40|5734.09|5734.09|5735.09|5735.09|5735.09|5735.09|5734.09|5734.09|0
1640879520000|2021-12-30 15:52:00|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|0
1640879530000|2021-12-30 15:52:10|5734.6|5734.6|5734.39|5734.39|5734.6|5734.6|5734.39|5734.39|0
1640879540000|2021-12-30 15:52:20|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|0
1640879550000|2021-12-30 15:52:30|5733.75|5733.75|5733.51|5733.51|5733.79|5733.79|5733.51|5733.51|0
1640879560000|2021-12-30 15:52:40|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|0
1640879580000|2021-12-30 15:53:00|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|0
1640879590000|2021-12-30 15:53:10|5733.38|5733.38|5733.64|5733.64|5733.64|5733.64|5733.38|5733.38|0
1640879600000|2021-12-30 15:53:20|5734.28|5734.28|5733|5733|5734.28|5734.28|5733|5733|0
1640879610000|2021-12-30 15:53:30|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1640879620000|2021-12-30 15:53:40|5732.54|5732.54|5732.87|5732.87|5732.87|5732.87|5732.3|5732.3|0
1640879630000|2021-12-30 15:53:50|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|5733.08|0
1640879650000|2021-12-30 15:54:10|5733.3|5733.3|5734.59|5734.59|5734.59|5734.59|5733.3|5733.3|0
1640879660000|2021-12-30 15:54:20|5734.87|5734.87|5735.09|5735.09|5735.09|5735.09|5734.87|5734.87|0
1640879670000|2021-12-30 15:54:30|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|5735.33|0
1640879680000|2021-12-30 15:54:40|5736.23|5736.23|5736.52|5736.52|5736.52|5736.52|5736.23|5736.23|0
1640879700000|2021-12-30 15:55:00|5736.8|5736.8|5735.95|5735.95|5736.8|5736.8|5735.95|5735.95|0
1640879710000|2021-12-30 15:55:10|5736.8|5736.8|5735.99|5735.99|5736.8|5736.8|5735.95|5735.95|0
1640879720000|2021-12-30 15:55:20|5734.9|5734.9|5735.78|5735.78|5735.78|5735.78|5734.9|5734.9|0
1640879740000|2021-12-30 15:55:40|5736.07|5736.07|5736.71|5736.71|5736.73|5736.73|5736.07|5736.07|0
1640879750000|2021-12-30 15:55:50|5736.7|5736.7|5737.39|5737.39|5737.39|5737.39|5736.7|5736.7|0
1640879760000|2021-12-30 15:56:00|5737.68|5737.68|5737.96|5737.96|5738.53|5738.53|5737.68|5737.68|0
1640879780000|2021-12-30 15:56:20|5738.2|5738.2|5737.91|5737.91|5738.2|5738.2|5737.91|5737.91|0
1640879790000|2021-12-30 15:56:30|5738.15|5738.15|5738.68|5738.68|5738.68|5738.68|5738.15|5738.15|0
1640879810000|2021-12-30 15:56:50|5738.96|5738.96|5738.99|5738.99|5738.99|5738.99|5738.94|5738.94|0
1640879820000|2021-12-30 15:57:00|5739.02|5739.02|5738.4|5738.4|5739.02|5739.02|5737.85|5737.85|0
1640879830000|2021-12-30 15:57:10|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.68|5738.68|0
1640879840000|2021-12-30 15:57:20|5739.45|5739.45|5739.46|5739.46|5739.46|5739.46|5739.45|5739.45|0
1640879850000|2021-12-30 15:57:30|5739.75|5739.75|5739.76|5739.76|5739.76|5739.76|5739.75|5739.75|0
1640879860000|2021-12-30 15:57:40|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|0
1640879870000|2021-12-30 15:57:50|5741.12|5741.12|5741.98|5741.98|5741.98|5741.98|5741.12|5741.12|0
1640879880000|2021-12-30 15:58:00|5741.41|5741.41|5741.36|5741.36|5741.41|5741.41|5741.36|5741.36|0
1640879890000|2021-12-30 15:58:10|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|0
1640879900000|2021-12-30 15:58:20|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|5741.88|0
1640879910000|2021-12-30 15:58:30|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|0
1640879930000|2021-12-30 15:58:50|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|5742.47|0
1640879940000|2021-12-30 15:59:00|5742.26|5742.26|5740.21|5740.21|5742.26|5742.26|5740.21|5740.21|0
1640879950000|2021-12-30 15:59:10|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|5740.26|0
1640879960000|2021-12-30 15:59:20|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|5740.31|0
1640879980000|2021-12-30 15:59:40|5740.52|5740.52|5740.52|5740.52|5740.52|5740.52|5740.52|5740.52|0
1640879990000|2021-12-30 15:59:50|5741.95|5741.95|5741.69|5741.69|5742.16|5742.16|5741.69|5741.69|0
1640880000000|2021-12-30 16:00:00|5741.41|5741.41|5740.87|5740.87|5741.41|5741.41|5739.9|5739.9|0
1640880010000|2021-12-30 16:00:10|5742.23|5742.23|5743.72|5743.72|5743.72|5743.72|5742.23|5742.23|0
1640880020000|2021-12-30 16:00:20|5743|5743|5742.78|5742.78|5743|5743|5742.78|5742.78|0
1640880030000|2021-12-30 16:00:30|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|5742.83|0
1640880050000|2021-12-30 16:00:50|5742.55|5742.55|5740.78|5740.78|5742.55|5742.55|5740.78|5740.78|0
1640880060000|2021-12-30 16:01:00|5740.54|5740.54|5739.38|5739.38|5740.78|5740.78|5739.38|5739.38|0
1640880070000|2021-12-30 16:01:10|5738.81|5738.81|5738.28|5738.28|5738.81|5738.81|5738.28|5738.28|0
1640880080000|2021-12-30 16:01:20|5738.5|5738.5|5739.07|5739.07|5739.07|5739.07|5738.5|5738.5|0
1640880090000|2021-12-30 16:01:30|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|0
1640880120000|2021-12-30 16:02:00|5738.85|5738.85|5739.07|5739.07|5739.07|5739.07|5738.85|5738.85|0
1640880130000|2021-12-30 16:02:10|5738.97|5738.97|5738.55|5738.55|5738.97|5738.97|5738.55|5738.55|0
1640880140000|2021-12-30 16:02:20|5738.83|5738.83|5739.79|5739.79|5739.79|5739.79|5738.83|5738.83|0
1640880150000|2021-12-30 16:02:30|5740.42|5740.42|5741.51|5741.51|5741.93|5741.93|5740.42|5740.42|0
1640880160000|2021-12-30 16:02:40|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|5740.82|0
1640880190000|2021-12-30 16:03:10|5741.39|5741.39|5742.26|5742.26|5742.26|5742.26|5741.39|5741.39|0
1640880200000|2021-12-30 16:03:20|5741.84|5741.84|5744.08|5744.08|5744.08|5744.08|5741.84|5741.84|0
1640880210000|2021-12-30 16:03:30|5744.1|5744.1|5743.5|5743.5|5744.1|5744.1|5743.5|5743.5|0
1640880220000|2021-12-30 16:03:40|5743.22|5743.22|5743.5|5743.5|5743.5|5743.5|5742.79|5742.79|0
1640880230000|2021-12-30 16:03:50|5743.02|5743.02|5741.69|5741.69|5743.02|5743.02|5741.69|5741.69|0
1640880240000|2021-12-30 16:04:00|5741.05|5741.05|5740.6|5740.6|5741.26|5741.26|5740.6|5740.6|0
1640880250000|2021-12-30 16:04:10|5740.31|5740.31|5740.88|5740.88|5740.88|5740.88|5740.31|5740.31|0
1640880260000|2021-12-30 16:04:20|5741.09|5741.09|5742.34|5742.34|5742.34|5742.34|5741.05|5741.05|0
1640880270000|2021-12-30 16:04:30|5742.97|5742.97|5743.19|5743.19|5743.19|5743.19|5742.97|5742.97|0
1640880280000|2021-12-30 16:04:40|5743.47|5743.47|5743.26|5743.26|5743.47|5743.47|5743.26|5743.26|0
1640880290000|2021-12-30 16:04:50|5743.5|5743.5|5742.72|5742.72|5743.5|5743.5|5742.72|5742.72|0
1640880300000|2021-12-30 16:05:00|5742.96|5742.96|5742.72|5742.72|5743.24|5743.24|5742.72|5742.72|0
1640880330000|2021-12-30 16:05:30|5742.51|5742.51|5742.85|5742.85|5742.93|5742.93|5742.51|5742.51|0
1640880340000|2021-12-30 16:05:40|5741.99|5741.99|5742.28|5742.28|5742.28|5742.28|5741.99|5741.99|0
1640880350000|2021-12-30 16:05:50|5741.99|5741.99|5741.68|5741.68|5742.32|5742.32|5741.68|5741.68|0
1640880360000|2021-12-30 16:06:00|5741.97|5741.97|5741.4|5741.4|5741.97|5741.97|5741.4|5741.4|0
1640880380000|2021-12-30 16:06:20|5741.82|5741.82|5741.73|5741.73|5741.82|5741.82|5741.73|5741.73|0
1640880390000|2021-12-30 16:06:30|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|0
1640880400000|2021-12-30 16:06:40|5742.01|5742.01|5741.97|5741.97|5742.01|5742.01|5741.73|5741.73|0
1640880410000|2021-12-30 16:06:50|5742.25|5742.25|5741.97|5741.97|5742.25|5742.25|5741.97|5741.97|0
1640880420000|2021-12-30 16:07:00|5741.68|5741.68|5740.99|5740.99|5741.68|5741.68|5740.99|5740.99|0
1640880440000|2021-12-30 16:07:20|5741.28|5741.28|5741.52|5741.52|5741.52|5741.52|5741.28|5741.28|0
1640880450000|2021-12-30 16:07:30|5740.79|5740.79|5740.08|5740.08|5740.79|5740.79|5740.08|5740.08|0
1640880460000|2021-12-30 16:07:40|5740.04|5740.04|5740.04|5740.04|5740.04|5740.04|5740.04|5740.04|0
1640880470000|2021-12-30 16:07:50|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|0
1640880480000|2021-12-30 16:08:00|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|5740.08|0
1640880490000|2021-12-30 16:08:10|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|5739.8|0
1640880500000|2021-12-30 16:08:20|5739.77|5739.77|5739.98|5739.98|5739.98|5739.98|5739.77|5739.77|0
1640880550000|2021-12-30 16:09:10|5740.46|5740.46|5740.45|5740.45|5740.46|5740.46|5740.45|5740.45|0
1640880560000|2021-12-30 16:09:20|5740.46|5740.46|5740.25|5740.25|5740.46|5740.46|5740.25|5740.25|0
1640880600000|2021-12-30 16:10:00|5740.01|5740.01|5740.02|5740.02|5740.02|5740.02|5740.01|5740.01|0
1640880620000|2021-12-30 16:10:20|5740.26|5740.26|5740.48|5740.48|5740.48|5740.48|5740.26|5740.26|0
1640880640000|2021-12-30 16:10:40|5740.5|5740.5|5740.46|5740.46|5740.5|5740.5|5740.46|5740.46|0
1640880650000|2021-12-30 16:10:50|5740.17|5740.17|5739.72|5739.72|5740.17|5740.17|5739.72|5739.72|0
1640880660000|2021-12-30 16:11:00|5739.48|5739.48|5739.26|5739.26|5739.76|5739.76|5738.98|5738.98|0
1640880670000|2021-12-30 16:11:10|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|0
1640880690000|2021-12-30 16:11:30|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|0
1640880720000|2021-12-30 16:12:00|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|5739.48|0
1640880730000|2021-12-30 16:12:10|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|0
1640880740000|2021-12-30 16:12:20|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|5739.96|0
1640880750000|2021-12-30 16:12:30|5740.24|5740.24|5740.81|5740.81|5740.81|5740.81|5740.24|5740.24|0
1640880770000|2021-12-30 16:12:50|5740.83|5740.83|5740.26|5740.26|5741.07|5741.07|5740.26|5740.26|0
1640880780000|2021-12-30 16:13:00|5740.54|5740.54|5740.54|5740.54|5740.83|5740.83|5740.54|5740.54|0
1640880790000|2021-12-30 16:13:10|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1640880800000|2021-12-30 16:13:20|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1640880820000|2021-12-30 16:13:40|5741.33|5741.33|5741.96|5741.96|5741.96|5741.96|5741.33|5741.33|0
1640880830000|2021-12-30 16:13:50|5741.98|5741.98|5742.3|5742.3|5742.58|5742.58|5741.98|5741.98|0
1640880840000|2021-12-30 16:14:00|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|0
1640880850000|2021-12-30 16:14:10|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|0
1640880860000|2021-12-30 16:14:20|5742.81|5742.81|5742.82|5742.82|5742.82|5742.82|5742.81|5742.81|0
1640880870000|2021-12-30 16:14:30|5743.06|5743.06|5743.03|5743.03|5743.27|5743.27|5743.03|5743.03|0
1640880880000|2021-12-30 16:14:40|5742.75|5742.75|5742.53|5742.53|5742.75|5742.75|5742.53|5742.53|0
1640880890000|2021-12-30 16:14:50|5742.25|5742.25|5742.01|5742.01|5742.25|5742.25|5742.01|5742.01|0
1640880900000|2021-12-30 16:15:00|5741.8|5741.8|5741.31|5741.31|5741.8|5741.8|5740.74|5740.74|0
1640880910000|2021-12-30 16:15:10|5741.33|5741.33|5740.73|5740.73|5741.33|5741.33|5740.73|5740.73|0
1640880930000|2021-12-30 16:15:30|5741.02|5741.02|5741.02|5741.02|5741.02|5741.02|5740.73|5740.73|0
1640880950000|2021-12-30 16:15:50|5741.23|5741.23|5740.66|5740.66|5741.23|5741.23|5740.66|5740.66|0
1640880960000|2021-12-30 16:16:00|5740.45|5740.45|5740.4|5740.4|5740.45|5740.45|5740.4|5740.4|0
1640880970000|2021-12-30 16:16:10|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|5740.43|0
1640880980000|2021-12-30 16:16:20|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1640880990000|2021-12-30 16:16:30|5741.04|5741.04|5740.76|5740.76|5741.33|5741.33|5740.76|5740.76|0
1640881000000|2021-12-30 16:16:40|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|5740.47|0
1640881010000|2021-12-30 16:16:50|5740.52|5740.52|5740.28|5740.28|5740.52|5740.52|5740.28|5740.28|0
1640881030000|2021-12-30 16:17:10|5740.07|5740.07|5739.83|5739.83|5740.07|5740.07|5739.83|5739.83|0
1640881040000|2021-12-30 16:17:20|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|5739.19|0
1640881050000|2021-12-30 16:17:30|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1640881060000|2021-12-30 16:17:40|5739.39|5739.39|5739.67|5739.67|5739.67|5739.67|5739.39|5739.39|0
1640881080000|2021-12-30 16:18:00|5739.46|5739.46|5739.25|5739.25|5739.46|5739.46|5739.25|5739.25|0
1640881090000|2021-12-30 16:18:10|5739.23|5739.23|5738.42|5738.42|5739.23|5739.23|5738.42|5738.42|0
1640881100000|2021-12-30 16:18:20|5738.38|5738.38|5738.15|5738.15|5738.38|5738.38|5738.15|5738.15|0
1640881110000|2021-12-30 16:18:30|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|5738.18|0
1640881120000|2021-12-30 16:18:40|5738.46|5738.46|5738.22|5738.22|5738.46|5738.46|5738.22|5738.22|0
1640881130000|2021-12-30 16:18:50|5737.65|5737.65|5736.64|5736.64|5737.65|5737.65|5736.64|5736.64|0
1640881140000|2021-12-30 16:19:00|5736.36|5736.36|5736.85|5736.85|5736.85|5736.85|5736.36|5736.36|0
1640881150000|2021-12-30 16:19:10|5736.86|5736.86|5736.04|5736.04|5736.86|5736.86|5736.04|5736.04|0
1640881160000|2021-12-30 16:19:20|5735.8|5735.8|5735.76|5735.76|5735.8|5735.8|5735.52|5735.52|0
1640881170000|2021-12-30 16:19:30|5735.72|5735.72|5737|5737|5737|5737|5735.7|5735.7|0
1640881180000|2021-12-30 16:19:40|5737.22|5737.22|5736.65|5736.65|5737.22|5737.22|5736.65|5736.65|0
1640881190000|2021-12-30 16:19:50|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|5736.89|0
1640881200000|2021-12-30 16:20:00|5737.13|5737.13|5737.7|5737.7|5737.7|5737.7|5737.13|5737.13|0
1640881210000|2021-12-30 16:20:10|5737.13|5737.13|5737.5|5737.5|5737.5|5737.5|5736.65|5736.65|0
1640881220000|2021-12-30 16:20:20|5737.52|5737.52|5738.3|5738.3|5738.3|5738.3|5737.52|5737.52|0
1640881230000|2021-12-30 16:20:30|5738.27|5738.27|5738.27|5738.27|5738.27|5738.27|5738.27|5738.27|0
1640881240000|2021-12-30 16:20:40|5738.3|5738.3|5737.2|5737.2|5738.3|5738.3|5737.2|5737.2|0
1640881250000|2021-12-30 16:20:50|5737.49|5737.49|5737.22|5737.22|5737.49|5737.49|5737.22|5737.22|0
1640881260000|2021-12-30 16:21:00|5736.98|5736.98|5735.77|5735.77|5736.98|5736.98|5735.77|5735.77|0
1640881270000|2021-12-30 16:21:10|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|0
1640881280000|2021-12-30 16:21:20|5735.44|5735.44|5735.49|5735.49|5735.49|5735.49|5735.44|5735.44|0
1640881290000|2021-12-30 16:21:30|5735.21|5735.21|5734.83|5734.83|5735.21|5735.21|5734.23|5734.23|0
1640881300000|2021-12-30 16:21:40|5735.49|5735.49|5734.97|5734.97|5735.49|5735.49|5734.97|5734.97|0
1640881310000|2021-12-30 16:21:50|5735|5735|5735|5735|5735|5735|5735|5735|0
1640881320000|2021-12-30 16:22:00|5735.02|5735.02|5735.31|5735.31|5735.31|5735.31|5735.02|5735.02|0
1640881330000|2021-12-30 16:22:10|5735.02|5735.02|5734.81|5734.81|5735.02|5735.02|5734.81|5734.81|0
1640881340000|2021-12-30 16:22:20|5734.78|5734.78|5734.98|5734.98|5735.27|5735.27|5734.69|5734.69|0
1640881350000|2021-12-30 16:22:30|5735.43|5735.43|5735.43|5735.43|5735.72|5735.72|5735.43|5735.43|0
1640881360000|2021-12-30 16:22:40|5734.62|5734.62|5734.91|5734.91|5734.91|5734.91|5734.62|5734.62|0
1640881370000|2021-12-30 16:22:50|5734.2|5734.2|5733.67|5733.67|5734.2|5734.2|5733.67|5733.67|0
1640881380000|2021-12-30 16:23:00|5733.7|5733.7|5733.42|5733.42|5733.7|5733.7|5733.42|5733.42|0
1640881390000|2021-12-30 16:23:10|5732.89|5732.89|5733.13|5733.13|5733.13|5733.13|5732.68|5732.68|0
1640881410000|2021-12-30 16:23:30|5732.49|5732.49|5732.73|5732.73|5732.73|5732.73|5732.49|5732.49|0
1640881420000|2021-12-30 16:23:40|5732.49|5732.49|5732.21|5732.21|5732.49|5732.49|5732.21|5732.21|0
1640881430000|2021-12-30 16:23:50|5733.06|5733.06|5732.99|5732.99|5733.28|5733.28|5732.99|5732.99|0
1640881440000|2021-12-30 16:24:00|5732.75|5732.75|5732.77|5732.77|5732.77|5732.77|5732.75|5732.75|0
1640881450000|2021-12-30 16:24:10|5732.35|5732.35|5732.09|5732.09|5732.35|5732.35|5732.09|5732.09|0
1640881460000|2021-12-30 16:24:20|5731.52|5731.52|5731.85|5731.85|5731.85|5731.85|5731.52|5731.52|0
1640881470000|2021-12-30 16:24:30|5732.13|5732.13|5731.35|5731.35|5732.13|5732.13|5731.35|5731.35|0
1640881480000|2021-12-30 16:24:40|5731.32|5731.32|5730.87|5730.87|5731.34|5731.34|5730.6|5730.6|0
1640881490000|2021-12-30 16:24:50|5730.86|5730.86|5732.08|5732.08|5732.38|5732.38|5730.86|5730.86|0
1640881500000|2021-12-30 16:25:00|5732.32|5732.32|5732.59|5732.59|5732.59|5732.59|5732.11|5732.11|0
1640881510000|2021-12-30 16:25:10|5732.84|5732.84|5732.69|5732.69|5732.84|5732.84|5732.69|5732.69|0
1640881520000|2021-12-30 16:25:20|5732.91|5732.91|5732.91|5732.91|5732.91|5732.91|5732.91|5732.91|0
1640881530000|2021-12-30 16:25:30|5733.15|5733.15|5732.62|5732.62|5733.15|5733.15|5732.62|5732.62|0
1640881540000|2021-12-30 16:25:40|5732.72|5732.72|5733|5733|5733|5733|5732.72|5732.72|0
1640881550000|2021-12-30 16:25:50|5733.29|5733.29|5734.69|5734.69|5734.69|5734.69|5733.21|5733.21|0
1640881570000|2021-12-30 16:26:10|5734.48|5734.48|5734.27|5734.27|5734.48|5734.48|5733.69|5733.69|0
1640881580000|2021-12-30 16:26:20|5734.32|5734.32|5734.3|5734.3|5734.32|5734.32|5734.27|5734.27|0
1640881590000|2021-12-30 16:26:30|5734.51|5734.51|5734.8|5734.8|5734.8|5734.8|5734.51|5734.51|0
1640881610000|2021-12-30 16:26:50|5735.08|5735.08|5735.58|5735.58|5735.58|5735.58|5735.08|5735.08|0
1640881620000|2021-12-30 16:27:00|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|5735.58|5735.58|0
1640881630000|2021-12-30 16:27:10|5735.34|5735.34|5735.34|5735.34|5735.34|5735.34|5735.34|5735.34|0
1640881640000|2021-12-30 16:27:20|5734.62|5734.62|5733.75|5733.75|5734.62|5734.62|5733.75|5733.75|0
1640881650000|2021-12-30 16:27:30|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1640881660000|2021-12-30 16:27:40|5733.78|5733.78|5734.94|5734.94|5734.94|5734.94|5733.78|5733.78|0
1640881680000|2021-12-30 16:28:00|5734.65|5734.65|5732.95|5732.95|5734.65|5734.65|5732.95|5732.95|0
1640881690000|2021-12-30 16:28:10|5733.23|5733.23|5733.21|5733.21|5733.49|5733.49|5733.21|5733.21|0
1640881700000|2021-12-30 16:28:20|5732.92|5732.92|5729.65|5729.65|5732.92|5732.92|5729.65|5729.65|0
1640881710000|2021-12-30 16:28:30|5729.63|5729.63|5730.3|5730.3|5730.3|5730.3|5728.82|5728.82|0
1640881720000|2021-12-30 16:28:40|5730.58|5730.58|5730.23|5730.23|5730.58|5730.58|5730.23|5730.23|0
1640881730000|2021-12-30 16:28:50|5730.66|5730.66|5729.82|5729.82|5730.66|5730.66|5729.82|5729.82|0
1640881740000|2021-12-30 16:29:00|5730.39|5730.39|5728.98|5728.98|5730.39|5730.39|5728.46|5728.46|0
1640881750000|2021-12-30 16:29:10|5728.53|5728.53|5728.38|5728.38|5728.96|5728.96|5728.38|5728.38|0
1640881760000|2021-12-30 16:29:20|5728.14|5728.14|5727.73|5727.73|5728.25|5728.25|5726.97|5726.97|0
1640881770000|2021-12-30 16:29:30|5727.51|5727.51|5726.2|5726.2|5727.99|5727.99|5726.2|5726.2|0
1640881780000|2021-12-30 16:29:40|5725.96|5725.96|5726.03|5726.03|5726.67|5726.67|5725.96|5725.96|0
1640881790000|2021-12-30 16:29:50|5725.75|5725.75|5727.95|5727.95|5727.95|5727.95|5725.05|5725.05|0
1640938500000|2021-12-31 08:15:00|5721.2|5721.2|5724.32|5724.32|5724.32|5724.32|5721.2|5721.2|0
1640938510000|2021-12-31 08:15:10|5724.08|5724.08|5724.21|5724.21|5724.99|5724.99|5724.08|5724.08|0
1640938520000|2021-12-31 08:15:20|5724.49|5724.49|5724.49|5724.49|5724.49|5724.49|5724.49|5724.49|0
1640938530000|2021-12-31 08:15:30|5724.97|5724.97|5725.4|5725.4|5725.4|5725.4|5724.97|5724.97|0
1640938540000|2021-12-31 08:15:40|5725.61|5725.61|5725.61|5725.61|5725.61|5725.61|5725.61|5725.61|0
1640938550000|2021-12-31 08:15:50|5725.9|5725.9|5726.38|5726.38|5726.38|5726.38|5725.9|5725.9|0
1640938560000|2021-12-31 08:16:00|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|0
1640938570000|2021-12-31 08:16:10|5726.38|5726.38|5725.85|5725.85|5726.66|5726.66|5725.85|5725.85|0
1640938610000|2021-12-31 08:16:50|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|5725.57|0
1640938620000|2021-12-31 08:17:00|5725.58|5725.58|5726.11|5726.11|5726.11|5726.11|5725.58|5725.58|0
1640938630000|2021-12-31 08:17:10|5724.86|5724.86|5724.58|5724.58|5724.86|5724.86|5724.58|5724.58|0
1640938640000|2021-12-31 08:17:20|5724.79|5724.79|5725.3|5725.3|5726.18|5726.18|5724.79|5724.79|0
1640938660000|2021-12-31 08:17:40|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|5725.51|0
1640938670000|2021-12-31 08:17:50|5725.03|5725.03|5725.06|5725.06|5725.06|5725.06|5724.82|5724.82|0
1640938680000|2021-12-31 08:18:00|5724.49|5724.49|5724.49|5724.49|5724.49|5724.49|5724.49|5724.49|0
1640938690000|2021-12-31 08:18:10|5724.54|5724.54|5724.54|5724.54|5724.54|5724.54|5724.54|5724.54|0
1640938700000|2021-12-31 08:18:20|5724.75|5724.75|5725.94|5725.94|5725.94|5725.94|5724.75|5724.75|0
1640938710000|2021-12-31 08:18:30|5726.66|5726.66|5725.3|5725.3|5726.66|5726.66|5725.3|5725.3|0
1640938720000|2021-12-31 08:18:40|5725.59|5725.59|5725.35|5725.35|5725.59|5725.59|5725.35|5725.35|0
1640938750000|2021-12-31 08:19:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1640938760000|2021-12-31 08:19:20|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|5725.78|0
1640938780000|2021-12-31 08:19:40|5724.77|5724.77|5725.44|5725.44|5725.44|5725.44|5724.77|5724.77|0
1640938790000|2021-12-31 08:19:50|5725.2|5725.2|5724.14|5724.14|5725.2|5725.2|5723.86|5723.86|0
1640938800000|2021-12-31 08:20:00|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|5723.72|0
1640938810000|2021-12-31 08:20:10|5724.7|5724.7|5725.42|5725.42|5725.42|5725.42|5724.7|5724.7|0
1640938820000|2021-12-31 08:20:20|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|0
1640938840000|2021-12-31 08:20:40|5726.08|5726.08|5725.32|5725.32|5726.08|5726.08|5725.32|5725.32|0
1640938850000|2021-12-31 08:20:50|5723.75|5723.75|5721.5|5721.5|5723.75|5723.75|5721.5|5721.5|0
1640938860000|2021-12-31 08:21:00|5721.98|5721.98|5720.65|5720.65|5722.31|5722.31|5720.65|5720.65|0
1640938870000|2021-12-31 08:21:10|5720.94|5720.94|5720.72|5720.72|5720.94|5720.94|5720.72|5720.72|0
1640938880000|2021-12-31 08:21:20|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|5720.15|0
1640938890000|2021-12-31 08:21:30|5720.44|5720.44|5722.1|5722.1|5722.1|5722.1|5720.44|5720.44|0
1640938910000|2021-12-31 08:21:50|5722.52|5722.52|5723.01|5723.01|5723.01|5723.01|5722.52|5722.52|0
1640938920000|2021-12-31 08:22:00|5721.6|5721.6|5722.08|5722.08|5722.08|5722.08|5721.6|5721.6|0
1640938930000|2021-12-31 08:22:10|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1640938940000|2021-12-31 08:22:20|5722.68|5722.68|5722.68|5722.68|5722.68|5722.68|5722.68|5722.68|0
1640938960000|2021-12-31 08:22:40|5723.74|5723.74|5723.77|5723.77|5724.22|5724.22|5723.74|5723.74|0
1640938970000|2021-12-31 08:22:50|5723.2|5723.2|5723.49|5723.49|5723.49|5723.49|5723.2|5723.2|0
1640938980000|2021-12-31 08:23:00|5723.2|5723.2|5723.2|5723.2|5723.26|5723.26|5723.2|5723.2|0
1640938990000|2021-12-31 08:23:10|5723.31|5723.31|5723.31|5723.31|5723.31|5723.31|5723.31|5723.31|0
1640939000000|2021-12-31 08:23:20|5721.95|5721.95|5722.16|5722.16|5722.16|5722.16|5721.53|5721.53|0
1640939010000|2021-12-31 08:23:30|5721.59|5721.59|5721.81|5721.81|5721.81|5721.81|5721.57|5721.57|0
1640939030000|2021-12-31 08:23:50|5722.29|5722.29|5721.79|5721.79|5722.29|5722.29|5721.79|5721.79|0
1640939060000|2021-12-31 08:24:20|5721.7|5721.7|5721.7|5721.7|5721.7|5721.7|5721.7|5721.7|0
1640939090000|2021-12-31 08:24:50|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|5721.99|0
1640939120000|2021-12-31 08:25:20|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|0
1640939130000|2021-12-31 08:25:30|5722.14|5722.14|5722.14|5722.14|5722.14|5722.14|5722.14|5722.14|0
1640939140000|2021-12-31 08:25:40|5721.9|5721.9|5721.9|5721.9|5721.9|5721.9|5721.9|5721.9|0
1640939170000|2021-12-31 08:26:10|5721.61|5721.61|5723.13|5723.13|5723.13|5723.13|5721.61|5721.61|0
1640939180000|2021-12-31 08:26:20|5723.37|5723.37|5723.58|5723.58|5723.58|5723.58|5723.37|5723.37|0
1640939210000|2021-12-31 08:26:50|5724.35|5724.35|5726.58|5726.58|5726.58|5726.58|5724.35|5724.35|0
1640939220000|2021-12-31 08:27:00|5726.82|5726.82|5727.3|5727.3|5727.3|5727.3|5726.82|5726.82|0
1640939230000|2021-12-31 08:27:10|5726.82|5726.82|5726.47|5726.47|5726.82|5726.82|5726.18|5726.18|0
1640939240000|2021-12-31 08:27:20|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1640939250000|2021-12-31 08:27:30|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|0
1640939280000|2021-12-31 08:28:00|5726.8|5726.8|5726.31|5726.31|5726.8|5726.8|5726.31|5726.31|0
1640939300000|2021-12-31 08:28:20|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|0
1640939310000|2021-12-31 08:28:30|5725.89|5725.89|5725.89|5725.89|5725.89|5725.89|5725.89|5725.89|0
1640939320000|2021-12-31 08:28:40|5725.65|5725.65|5725.41|5725.41|5725.85|5725.85|5725.37|5725.37|0
1640939330000|2021-12-31 08:28:50|5724.75|5724.75|5724.7|5724.7|5724.75|5724.75|5724.7|5724.7|0
1640939340000|2021-12-31 08:29:00|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|5724.66|0
1640939360000|2021-12-31 08:29:20|5724.37|5724.37|5724.28|5724.28|5724.37|5724.37|5724.28|5724.28|0
1640939370000|2021-12-31 08:29:30|5724.92|5724.92|5725.91|5725.91|5725.91|5725.91|5724.92|5724.92|0
1640939380000|2021-12-31 08:29:40|5726.12|5726.12|5726.12|5726.12|5726.34|5726.34|5726.12|5726.12|0
1640939390000|2021-12-31 08:29:50|5726.41|5726.41|5726.12|5726.12|5726.41|5726.41|5726.12|5726.12|0
1640939400000|2021-12-31 08:30:00|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|0
1640939410000|2021-12-31 08:30:10|5726.74|5726.74|5727.02|5727.02|5727.02|5727.02|5726.74|5726.74|0
1640939420000|2021-12-31 08:30:20|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|5726.17|0
1640939430000|2021-12-31 08:30:30|5725.24|5725.24|5724.67|5724.67|5725.48|5725.48|5724.67|5724.67|0
1640939450000|2021-12-31 08:30:50|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|5725.55|0
1640939460000|2021-12-31 08:31:00|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1640939490000|2021-12-31 08:31:30|5726.12|5726.12|5727.1|5727.1|5727.31|5727.31|5726.12|5726.12|0
1640939510000|2021-12-31 08:31:50|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|0
1640939520000|2021-12-31 08:32:00|5726.32|5726.32|5725.82|5725.82|5726.32|5726.32|5725.82|5725.82|0
1640939540000|2021-12-31 08:32:20|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|5726.82|0
1640939570000|2021-12-31 08:32:50|5727.06|5727.06|5727.06|5727.06|5727.06|5727.06|5727.06|5727.06|0
1640939590000|2021-12-31 08:33:10|5727.34|5727.34|5727.51|5727.51|5727.51|5727.51|5727.27|5727.27|0
1640939620000|2021-12-31 08:33:40|5728.2|5728.2|5728.42|5728.42|5728.42|5728.42|5728.2|5728.2|0
1640939630000|2021-12-31 08:33:50|5728.66|5728.66|5729.73|5729.73|5729.73|5729.73|5728.66|5728.66|0
1640939640000|2021-12-31 08:34:00|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|5729.69|0
1640939660000|2021-12-31 08:34:20|5729.21|5729.21|5729.49|5729.49|5729.49|5729.49|5729.21|5729.21|0
1640939670000|2021-12-31 08:34:30|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1640939710000|2021-12-31 08:35:10|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|5730.28|0
1640939720000|2021-12-31 08:35:20|5729.82|5729.82|5728.19|5728.19|5729.82|5729.82|5728.19|5728.19|0
1640939750000|2021-12-31 08:35:50|5728.61|5728.61|5727.14|5727.14|5728.61|5728.61|5727.14|5727.14|0
1640939760000|2021-12-31 08:36:00|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|5726.85|0
1640939780000|2021-12-31 08:36:20|5726.84|5726.84|5726.84|5726.84|5726.84|5726.84|5726.84|5726.84|0
1640939790000|2021-12-31 08:36:30|5726.6|5726.6|5726.36|5726.36|5726.6|5726.6|5726.36|5726.36|0
1640939820000|2021-12-31 08:37:00|5726.39|5726.39|5726.63|5726.63|5726.63|5726.63|5726.39|5726.39|0
1640939830000|2021-12-31 08:37:10|5726.57|5726.57|5725.86|5725.86|5726.57|5726.57|5725.86|5725.86|0
1640939840000|2021-12-31 08:37:20|5726.14|5726.14|5726.14|5726.14|5726.14|5726.14|5725.9|5725.9|0
1640939860000|2021-12-31 08:37:40|5725.66|5725.66|5725.66|5725.66|5725.66|5725.66|5725.66|5725.66|0
1640939870000|2021-12-31 08:37:50|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|5725.38|0
1640939880000|2021-12-31 08:38:00|5725.62|5725.62|5726.19|5726.19|5726.19|5726.19|5725.62|5725.62|0
1640939900000|2021-12-31 08:38:20|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|5725.95|0
1640939920000|2021-12-31 08:38:40|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|0
1640939970000|2021-12-31 08:39:30|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|5725.71|0
1640940000000|2021-12-31 08:40:00|5725.95|5725.95|5725.73|5725.73|5725.95|5725.95|5725.73|5725.73|0
1640940030000|2021-12-31 08:40:30|5725.49|5725.49|5725.95|5725.95|5725.95|5725.95|5725.49|5725.49|0
1640940060000|2021-12-31 08:41:00|5726.64|5726.64|5726.85|5726.85|5726.85|5726.85|5726.64|5726.64|0
1640940070000|2021-12-31 08:41:10|5727.09|5727.09|5725.83|5725.83|5727.09|5727.09|5725.83|5725.83|0
1640940100000|2021-12-31 08:41:40|5725.62|5725.62|5724.02|5724.02|5725.62|5725.62|5724.02|5724.02|0
1640940110000|2021-12-31 08:41:50|5724.26|5724.26|5723.73|5723.73|5724.26|5724.26|5723.73|5723.73|0
1640940120000|2021-12-31 08:42:00|5723.45|5723.45|5723.69|5723.69|5723.69|5723.69|5723.45|5723.45|0
1640940130000|2021-12-31 08:42:10|5723.9|5723.9|5724.14|5724.14|5724.14|5724.14|5723.9|5723.9|0
1640940140000|2021-12-31 08:42:20|5724.42|5724.42|5724.42|5724.42|5724.42|5724.42|5724.42|5724.42|0
1640940150000|2021-12-31 08:42:30|5724.18|5724.18|5724.68|5724.68|5724.68|5724.68|5724.18|5724.18|0
1640940170000|2021-12-31 08:42:50|5724.92|5724.92|5724.92|5724.92|5724.92|5724.92|5724.92|5724.92|0
1640940180000|2021-12-31 08:43:00|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|0
1640940190000|2021-12-31 08:43:10|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|5724.67|0
1640940200000|2021-12-31 08:43:20|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|0
1640940260000|2021-12-31 08:44:20|5724.64|5724.64|5724.3|5724.3|5724.64|5724.64|5723.52|5723.52|0
1640940270000|2021-12-31 08:44:30|5724.78|5724.78|5725.06|5725.06|5725.06|5725.06|5724.78|5724.78|0
1640940290000|2021-12-31 08:44:50|5725.27|5725.27|5725.27|5725.27|5725.27|5725.27|5725.27|5725.27|0
1640940300000|2021-12-31 08:45:00|5725.22|5725.22|5725.86|5725.86|5725.86|5725.86|5725.22|5725.22|0
1640940330000|2021-12-31 08:45:30|5725.64|5725.64|5726.85|5726.85|5726.85|5726.85|5725.64|5725.64|0
1640940340000|2021-12-31 08:45:40|5727.27|5727.27|5726.51|5726.51|5727.27|5727.27|5726.51|5726.51|0
1640940360000|2021-12-31 08:46:00|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|0
1640940370000|2021-12-31 08:46:10|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|5725.63|0
1640940400000|2021-12-31 08:46:40|5725.66|5725.66|5725.66|5725.66|5725.66|5725.66|5725.66|5725.66|0
1640940410000|2021-12-31 08:46:50|5725.13|5725.13|5724.36|5724.36|5725.13|5725.13|5724.12|5724.12|0
1640940450000|2021-12-31 08:47:30|5724.38|5724.38|5724.47|5724.47|5724.47|5724.47|5724.38|5724.38|0
1640940460000|2021-12-31 08:47:40|5724.22|5724.22|5724.25|5724.25|5724.25|5724.25|5724.01|5724.01|0
1640940470000|2021-12-31 08:47:50|5724.73|5724.73|5724.73|5724.73|5724.73|5724.73|5724.73|5724.73|0
1640940490000|2021-12-31 08:48:10|5725.23|5725.23|5725.47|5725.47|5725.47|5725.47|5725.23|5725.23|0
1640940550000|2021-12-31 08:49:10|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|0
1640940570000|2021-12-31 08:49:30|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|0
1640940600000|2021-12-31 08:50:00|5726.37|5726.37|5726.37|5726.37|5726.37|5726.37|5726.37|5726.37|0
1640940610000|2021-12-31 08:50:10|5725.8|5725.8|5726.09|5726.09|5726.09|5726.09|5725.8|5725.8|0
1640940620000|2021-12-31 08:50:20|5726.51|5726.51|5727.47|5727.47|5727.47|5727.47|5726.51|5726.51|0
1640940630000|2021-12-31 08:50:30|5727.23|5727.23|5727.23|5727.23|5727.23|5727.23|5727.23|5727.23|0
1640940680000|2021-12-31 08:51:20|5726.75|5726.75|5725.39|5725.39|5726.75|5726.75|5725.39|5725.39|0
1640940690000|2021-12-31 08:51:30|5726.12|5726.12|5725.63|5725.63|5726.12|5726.12|5725.42|5725.42|0
1640940700000|2021-12-31 08:51:40|5725.85|5725.85|5725.85|5725.85|5725.85|5725.85|5725.85|5725.85|0
1640940710000|2021-12-31 08:51:50|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|5726.09|0
1640940730000|2021-12-31 08:52:10|5725.85|5725.85|5725.23|5725.23|5725.85|5725.85|5724.99|5724.99|0
1640940740000|2021-12-31 08:52:20|5725.73|5725.73|5725.97|5725.97|5726.21|5726.21|5725.73|5725.73|0
1640940750000|2021-12-31 08:52:30|5726.26|5726.26|5726.26|5726.26|5726.26|5726.26|5726.26|5726.26|0
1640940770000|2021-12-31 08:52:50|5726.47|5726.47|5726.26|5726.26|5726.47|5726.47|5726.26|5726.26|0
1640940780000|2021-12-31 08:53:00|5726.47|5726.47|5726.71|5726.71|5726.71|5726.71|5726.47|5726.47|0
1640940790000|2021-12-31 08:53:10|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|0
1640940800000|2021-12-31 08:53:20|5726.71|5726.71|5726.99|5726.99|5726.99|5726.99|5726.71|5726.71|0
1640940830000|2021-12-31 08:53:50|5727.23|5727.23|5726.99|5726.99|5727.23|5727.23|5726.99|5726.99|0
1640940860000|2021-12-31 08:54:20|5727.21|5727.21|5726.99|5726.99|5727.21|5727.21|5726.99|5726.99|0
1640940880000|2021-12-31 08:54:40|5727.28|5727.28|5727.17|5727.17|5727.28|5727.28|5727.17|5727.17|0
1640940890000|2021-12-31 08:54:50|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|0
1640940900000|2021-12-31 08:55:00|5727.02|5727.02|5727.26|5727.26|5727.26|5727.26|5727.02|5727.02|0
1640940910000|2021-12-31 08:55:10|5727.47|5727.47|5727.47|5727.47|5727.47|5727.47|5727.47|5727.47|0
1640940930000|2021-12-31 08:55:30|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|0
1640940940000|2021-12-31 08:55:40|5728.16|5728.16|5727.95|5727.95|5728.16|5728.16|5727.95|5727.95|0
1640940970000|2021-12-31 08:56:10|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|0
1640940980000|2021-12-31 08:56:20|5727.42|5727.42|5726.97|5726.97|5727.42|5727.42|5726.97|5726.97|0
1640941040000|2021-12-31 08:57:20|5727.18|5727.18|5727.18|5727.18|5727.18|5727.18|5727.18|5727.18|0
1640941050000|2021-12-31 08:57:30|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|0
1640941060000|2021-12-31 08:57:40|5727.97|5727.97|5727.91|5727.91|5727.97|5727.97|5727.91|5727.91|0
1640941070000|2021-12-31 08:57:50|5728.15|5728.15|5727.91|5727.91|5728.15|5728.15|5727.91|5727.91|0
1640941080000|2021-12-31 08:58:00|5727.49|5727.49|5728.39|5728.39|5728.39|5728.39|5727.49|5727.49|0
1640941100000|2021-12-31 08:58:20|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|0
1640941110000|2021-12-31 08:58:30|5727.9|5727.9|5728.14|5728.14|5728.14|5728.14|5727.9|5727.9|0
1640941150000|2021-12-31 08:59:10|5727.9|5727.9|5727.9|5727.9|5727.9|5727.9|5727.9|5727.9|0
1640941160000|2021-12-31 08:59:20|5727.65|5727.65|5727.41|5727.41|5727.65|5727.65|5727.41|5727.41|0
1640941180000|2021-12-31 08:59:40|5727.9|5727.9|5728.11|5728.11|5728.11|5728.11|5727.9|5727.9|0
1640941190000|2021-12-31 08:59:50|5728.18|5728.18|5729.08|5729.08|5729.08|5729.08|5728.18|5728.18|0
1640941200000|2021-12-31 09:00:00|5729.01|5729.01|5728.32|5728.32|5729.01|5729.01|5728.32|5728.32|0
1640941210000|2021-12-31 09:00:10|5728.89|5728.89|5729.13|5729.13|5729.13|5729.13|5728.89|5728.89|0
1640941240000|2021-12-31 09:00:40|5729.34|5729.34|5729.34|5729.34|5729.34|5729.34|5729.34|5729.34|0
1640941250000|2021-12-31 09:00:50|5729.58|5729.58|5729.81|5729.81|5729.81|5729.81|5729.55|5729.55|0
1640941260000|2021-12-31 09:01:00|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|5730.02|0
1640941270000|2021-12-31 09:01:10|5729.78|5729.78|5730.02|5730.02|5730.02|5730.02|5729.78|5729.78|0
1640941280000|2021-12-31 09:01:20|5729.78|5729.78|5729.78|5729.78|5729.78|5729.78|5729.78|5729.78|0
1640941310000|2021-12-31 09:01:50|5728.3|5728.3|5728.09|5728.09|5728.3|5728.3|5728.09|5728.09|0
1640941330000|2021-12-31 09:02:10|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1640941340000|2021-12-31 09:02:20|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|5726.47|0
1640941350000|2021-12-31 09:02:30|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|5726.75|0
1640941370000|2021-12-31 09:02:50|5727.23|5727.23|5726.9|5726.9|5727.23|5727.23|5726.89|5726.89|0
1640941390000|2021-12-31 09:03:10|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|5727.19|0
1640941410000|2021-12-31 09:03:30|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|0
1640941440000|2021-12-31 09:04:00|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|5727.13|0
1640941480000|2021-12-31 09:04:40|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|0
1640941490000|2021-12-31 09:04:50|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|5727.62|0
1640941510000|2021-12-31 09:05:10|5726.76|5726.76|5725.91|5725.91|5726.76|5726.76|5725.91|5725.91|0
1640941520000|2021-12-31 09:05:20|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|5725.92|0
1640941530000|2021-12-31 09:05:30|5726.56|5726.56|5727.34|5727.34|5727.34|5727.34|5726.56|5726.56|0
1640941550000|2021-12-31 09:05:50|5727.63|5727.63|5729.16|5729.16|5729.16|5729.16|5727.63|5727.63|0
1640941570000|2021-12-31 09:06:10|5729.8|5729.8|5729.59|5729.59|5730.07|5730.07|5729.59|5729.59|0
1640941580000|2021-12-31 09:06:20|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|5730.07|0
1640941610000|2021-12-31 09:06:50|5730.35|5730.35|5730.11|5730.11|5730.35|5730.35|5730.11|5730.11|0
1640941620000|2021-12-31 09:07:00|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|0
1640941640000|2021-12-31 09:07:20|5731.69|5731.69|5731.26|5731.26|5731.69|5731.69|5731.26|5731.26|0
1640941670000|2021-12-31 09:07:50|5731.5|5731.5|5731.5|5731.5|5731.5|5731.5|5731.5|5731.5|0
1640941690000|2021-12-31 09:08:10|5731.51|5731.51|5731.62|5731.62|5731.64|5731.64|5731.51|5731.51|0
1640941700000|2021-12-31 09:08:20|5733.17|5733.17|5732.47|5732.47|5733.17|5733.17|5732.47|5732.47|0
1640941710000|2021-12-31 09:08:30|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|5732.71|0
1640941750000|2021-12-31 09:09:10|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|0
1640941760000|2021-12-31 09:09:20|5732.71|5732.71|5732.5|5732.5|5732.71|5732.71|5732.5|5732.5|0
1640941770000|2021-12-31 09:09:30|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|5732.53|0
1640941780000|2021-12-31 09:09:40|5732.81|5732.81|5732.81|5732.81|5732.81|5732.81|5732.81|5732.81|0
1640941790000|2021-12-31 09:09:50|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|5733.1|0
1640941800000|2021-12-31 09:10:00|5733.52|5733.52|5734.09|5734.09|5734.09|5734.09|5733.52|5733.52|0
1640941810000|2021-12-31 09:10:10|5733.24|5733.24|5733.07|5733.07|5733.24|5733.24|5732.79|5732.79|0
1640941820000|2021-12-31 09:10:20|5733.28|5733.28|5733.52|5733.52|5733.52|5733.52|5733.28|5733.28|0
1640941840000|2021-12-31 09:10:40|5733.31|5733.31|5732.86|5732.86|5733.31|5733.31|5732.86|5732.86|0
1640941870000|2021-12-31 09:11:10|5733.34|5733.34|5733.91|5733.91|5733.91|5733.91|5733.34|5733.34|0
1640941880000|2021-12-31 09:11:20|5734.34|5734.34|5734.09|5734.09|5734.34|5734.34|5734.09|5734.09|0
1640941900000|2021-12-31 09:11:40|5734.31|5734.31|5734.31|5734.31|5734.31|5734.31|5734.31|5734.31|0
1640941930000|2021-12-31 09:12:10|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1640941940000|2021-12-31 09:12:20|5735.53|5735.53|5736.52|5736.52|5736.52|5736.52|5735.53|5735.53|0
1640941950000|2021-12-31 09:12:30|5737.24|5737.24|5737.16|5737.16|5737.24|5737.24|5737.16|5737.16|0
1640942000000|2021-12-31 09:13:20|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|5737.45|0
1640942010000|2021-12-31 09:13:30|5737.66|5737.66|5737.37|5737.37|5737.66|5737.66|5737.37|5737.37|0
1640942020000|2021-12-31 09:13:40|5737.13|5737.13|5736.89|5736.89|5737.13|5737.13|5736.89|5736.89|0
1640942030000|2021-12-31 09:13:50|5736.96|5736.96|5736.96|5736.96|5736.96|5736.96|5736.96|5736.96|0
1640942040000|2021-12-31 09:14:00|5736.54|5736.54|5736.54|5736.54|5736.54|5736.54|5736.54|5736.54|0
1640942070000|2021-12-31 09:14:30|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|0
1640942130000|2021-12-31 09:15:30|5736.55|5736.55|5736.47|5736.47|5736.55|5736.55|5736.47|5736.47|0
1640942140000|2021-12-31 09:15:40|5736.5|5736.5|5736.5|5736.5|5736.5|5736.5|5736.5|5736.5|0
1640942180000|2021-12-31 09:16:20|5736.78|5736.78|5737.32|5737.32|5737.56|5737.56|5736.78|5736.78|0
1640942190000|2021-12-31 09:16:30|5736.47|5736.47|5735.94|5735.94|5736.47|5736.47|5735.94|5735.94|0
1640942240000|2021-12-31 09:17:20|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|5734.49|0
1640942260000|2021-12-31 09:17:40|5734.55|5734.55|5734.6|5734.6|5734.6|5734.6|5734.55|5734.55|0
1640942330000|2021-12-31 09:18:50|5734.31|5734.31|5734.31|5734.31|5734.31|5734.31|5734.31|5734.31|0
1640942340000|2021-12-31 09:19:00|5733.89|5733.89|5733.19|5733.19|5733.89|5733.89|5733.19|5733.19|0
1640942360000|2021-12-31 09:19:20|5733.41|5733.41|5733.08|5733.08|5733.41|5733.41|5732.98|5732.98|0
1640942370000|2021-12-31 09:19:30|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|0
1640942410000|2021-12-31 09:20:10|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|0
1640942430000|2021-12-31 09:20:30|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|5732.8|0
1640942460000|2021-12-31 09:21:00|5732.23|5732.23|5731.99|5731.99|5732.23|5732.23|5731.99|5731.99|0
1640942500000|2021-12-31 09:21:40|5732.2|5732.2|5732.68|5732.68|5732.68|5732.68|5732.2|5732.2|0
1640942510000|2021-12-31 09:21:50|5732.47|5732.47|5732.62|5732.62|5732.62|5732.62|5732.41|5732.41|0
1640942520000|2021-12-31 09:22:00|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|5732.59|0
1640942550000|2021-12-31 09:22:30|5732.35|5732.35|5732.35|5732.35|5732.35|5732.35|5732.35|5732.35|0
1640942560000|2021-12-31 09:22:40|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|0
1640942580000|2021-12-31 09:23:00|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|0
1640942590000|2021-12-31 09:23:10|5732.19|5732.19|5732.19|5732.19|5732.19|5732.19|5732.19|5732.19|0
1640942600000|2021-12-31 09:23:20|5731.95|5731.95|5732.47|5732.47|5732.47|5732.47|5731.95|5731.95|0
1640942630000|2021-12-31 09:23:50|5732.42|5732.42|5732.42|5732.42|5732.42|5732.42|5732.42|5732.42|0
1640942660000|2021-12-31 09:24:20|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|0
1640942670000|2021-12-31 09:24:30|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1640942680000|2021-12-31 09:24:40|5732.5|5732.5|5733.02|5733.02|5733.02|5733.02|5732.5|5732.5|0
1640942720000|2021-12-31 09:25:20|5733.24|5733.24|5733.24|5733.24|5733.24|5733.24|5733.24|5733.24|0
1640942730000|2021-12-31 09:25:30|5733.45|5733.45|5733.66|5733.66|5733.66|5733.66|5733.45|5733.45|0
1640942740000|2021-12-31 09:25:40|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|5733.9|0
1640942770000|2021-12-31 09:26:10|5734.36|5734.36|5734.6|5734.6|5734.6|5734.6|5734.36|5734.36|0
1640942810000|2021-12-31 09:26:50|5734.65|5734.65|5734.65|5734.65|5734.65|5734.65|5734.65|5734.65|0
1640942820000|2021-12-31 09:27:00|5734.86|5734.86|5734.91|5734.91|5734.91|5734.91|5734.86|5734.86|0
1640942830000|2021-12-31 09:27:10|5734.93|5734.93|5734.93|5734.93|5734.93|5734.93|5734.93|5734.93|0
1640942850000|2021-12-31 09:27:30|5735.15|5735.15|5735.15|5735.15|5735.15|5735.15|5735.15|5735.15|0
1640942870000|2021-12-31 09:27:50|5735.36|5735.36|5735.64|5735.64|5735.64|5735.64|5735.36|5735.36|0
1640942890000|2021-12-31 09:28:10|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640942920000|2021-12-31 09:28:40|5735.64|5735.64|5735.7|5735.7|5735.7|5735.7|5735.64|5735.64|0
1640942950000|2021-12-31 09:29:10|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|5736.64|0
1640942960000|2021-12-31 09:29:20|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|5736.67|0
1640943010000|2021-12-31 09:30:10|5736.88|5736.88|5738.63|5738.63|5738.63|5738.63|5736.88|5736.88|0
1640943020000|2021-12-31 09:30:20|5738.91|5738.91|5738.91|5738.91|5738.91|5738.91|5738.91|5738.91|0
1640943050000|2021-12-31 09:30:50|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|5738.89|0
1640943110000|2021-12-31 09:31:50|5738.6|5738.6|5738.08|5738.08|5738.6|5738.6|5738.08|5738.08|0
1640943120000|2021-12-31 09:32:00|5737.83|5737.83|5737.83|5737.83|5737.83|5737.83|5737.83|5737.83|0
1640943130000|2021-12-31 09:32:10|5738.12|5738.12|5737.31|5737.31|5738.12|5738.12|5737.31|5737.31|0
1640943160000|2021-12-31 09:32:40|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|5737.02|0
1640943170000|2021-12-31 09:32:50|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|0
1640943220000|2021-12-31 09:33:40|5736.12|5736.12|5735.88|5735.88|5736.12|5736.12|5735.88|5735.88|0
1640943230000|2021-12-31 09:33:50|5735.91|5735.91|5735.91|5735.91|5735.91|5735.91|5735.91|5735.91|0
1640943260000|2021-12-31 09:34:20|5736.15|5736.15|5736.15|5736.15|5736.15|5736.15|5736.15|5736.15|0
1640943270000|2021-12-31 09:34:30|5736.17|5736.17|5736.39|5736.39|5736.39|5736.39|5736.17|5736.17|0
1640943280000|2021-12-31 09:34:40|5736.63|5736.63|5736.34|5736.34|5736.63|5736.63|5736.34|5736.34|0
1640943290000|2021-12-31 09:34:50|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|5735.86|0
1640943310000|2021-12-31 09:35:10|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1640943340000|2021-12-31 09:35:40|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|5735.22|0
1640943350000|2021-12-31 09:35:50|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|5735.44|0
1640943360000|2021-12-31 09:36:00|5735.2|5735.2|5735.2|5735.2|5735.2|5735.2|5735.2|5735.2|0
1640943400000|2021-12-31 09:36:40|5734.71|5734.71|5734.29|5734.29|5734.71|5734.71|5734.29|5734.29|0
1640943450000|2021-12-31 09:37:30|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|5734.86|0
1640943460000|2021-12-31 09:37:40|5735.15|5735.15|5735.43|5735.43|5735.43|5735.43|5735.15|5735.15|0
1640943470000|2021-12-31 09:37:50|5736|5736|5738|5738|5738|5738|5736|5736|0
1640943480000|2021-12-31 09:38:00|5738.29|5738.29|5738.57|5738.57|5738.57|5738.57|5738.29|5738.29|0
1640943500000|2021-12-31 09:38:20|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|0
1640943510000|2021-12-31 09:38:30|5738.77|5738.77|5739.01|5739.01|5739.01|5739.01|5738.77|5738.77|0
1640943520000|2021-12-31 09:38:40|5738.77|5738.77|5737.88|5737.88|5738.77|5738.77|5737.88|5737.88|0
1640943530000|2021-12-31 09:38:50|5737.6|5737.6|5737.67|5737.67|5737.88|5737.88|5737.6|5737.6|0
1640943540000|2021-12-31 09:39:00|5737.43|5737.43|5737.67|5737.67|5737.67|5737.67|5737.43|5737.43|0
1640943560000|2021-12-31 09:39:20|5737.43|5737.43|5737.72|5737.72|5737.72|5737.72|5737.43|5737.43|0
1640943570000|2021-12-31 09:39:30|5737.43|5737.43|5737.26|5737.26|5737.72|5737.72|5737.26|5737.26|0
1640943650000|2021-12-31 09:40:50|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|0
1640943670000|2021-12-31 09:41:10|5736.21|5736.21|5737.05|5737.05|5737.05|5737.05|5735.79|5735.79|0
1640943680000|2021-12-31 09:41:20|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|0
1640943700000|2021-12-31 09:41:40|5737.47|5737.47|5738.24|5738.24|5738.24|5738.24|5737.47|5737.47|0
1640943720000|2021-12-31 09:42:00|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|5738.81|0
1640943740000|2021-12-31 09:42:20|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|0
1640943750000|2021-12-31 09:42:30|5738.3|5738.3|5738.34|5738.34|5738.34|5738.34|5738.3|5738.3|0
1640943760000|2021-12-31 09:42:40|5738.36|5738.36|5739.03|5739.03|5739.03|5739.03|5738.36|5738.36|0
1640943770000|2021-12-31 09:42:50|5739.51|5739.51|5739.27|5739.27|5739.51|5739.51|5739.27|5739.27|0
1640943800000|2021-12-31 09:43:20|5739.51|5739.51|5739.61|5739.61|5739.63|5739.63|5739.51|5739.51|0
1640943810000|2021-12-31 09:43:30|5739.89|5739.89|5739.92|5739.92|5739.92|5739.92|5739.89|5739.89|0
1640943840000|2021-12-31 09:44:00|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|5740.56|0
1640943870000|2021-12-31 09:44:30|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|5740.84|0
1640943880000|2021-12-31 09:44:40|5741.42|5741.42|5741.42|5741.42|5741.42|5741.42|5741.42|5741.42|0
1640943890000|2021-12-31 09:44:50|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|5742.56|0
1640943900000|2021-12-31 09:45:00|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|5742.14|0
1640943940000|2021-12-31 09:45:40|5742.85|5742.85|5743.06|5743.06|5743.06|5743.06|5742.85|5742.85|0
1640943960000|2021-12-31 09:46:00|5743.54|5743.54|5743.26|5743.26|5743.54|5743.54|5743.26|5743.26|0
1640943980000|2021-12-31 09:46:20|5742.97|5742.97|5742.69|5742.69|5742.97|5742.97|5742.69|5742.69|0
1640944010000|2021-12-31 09:46:50|5742.66|5742.66|5742.62|5742.62|5742.66|5742.66|5742.62|5742.62|0
1640944020000|2021-12-31 09:47:00|5742.83|5742.83|5743.1|5743.1|5743.1|5743.1|5742.83|5742.83|0
1640944030000|2021-12-31 09:47:10|5743.31|5743.31|5743.55|5743.55|5743.55|5743.55|5743.31|5743.31|0
1640944050000|2021-12-31 09:47:30|5743.56|5743.56|5743.56|5743.56|5743.78|5743.78|5743.56|5743.56|0
1640944060000|2021-12-31 09:47:40|5743.32|5743.32|5743.08|5743.08|5743.32|5743.32|5743.08|5743.08|0
1640944070000|2021-12-31 09:47:50|5742.63|5742.63|5742.42|5742.42|5742.63|5742.63|5742.42|5742.42|0
1640944110000|2021-12-31 09:48:30|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|0
1640944120000|2021-12-31 09:48:40|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|0
1640944170000|2021-12-31 09:49:30|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|0
1640944180000|2021-12-31 09:49:40|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|0
1640944200000|2021-12-31 09:50:00|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|0
1640944210000|2021-12-31 09:50:10|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|0
1640944220000|2021-12-31 09:50:20|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|0
1640944230000|2021-12-31 09:50:30|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|5741.94|0
1640944240000|2021-12-31 09:50:40|5742.15|5742.15|5742.15|5742.15|5742.15|5742.15|5742.15|5742.15|0
1640944250000|2021-12-31 09:50:50|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|5742.44|0
1640944270000|2021-12-31 09:51:10|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|5742.73|0
1640944290000|2021-12-31 09:51:30|5743.16|5743.16|5745.43|5745.43|5745.43|5745.43|5743.16|5743.16|0
1640944300000|2021-12-31 09:51:40|5745.67|5745.67|5746.12|5746.12|5746.12|5746.12|5745.67|5745.67|0
1640944310000|2021-12-31 09:51:50|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|0
1640944320000|2021-12-31 09:52:00|5746.39|5746.39|5746.84|5746.84|5746.84|5746.84|5746.39|5746.39|0
1640944330000|2021-12-31 09:52:10|5746.56|5746.56|5746.03|5746.03|5746.56|5746.56|5746.03|5746.03|0
1640944340000|2021-12-31 09:52:20|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|5745.82|0
1640944350000|2021-12-31 09:52:30|5745.76|5745.76|5745.75|5745.75|5745.76|5745.76|5745.75|5745.75|0
1640944360000|2021-12-31 09:52:40|5746.18|5746.18|5746.66|5746.66|5746.66|5746.66|5746.18|5746.18|0
1640944400000|2021-12-31 09:53:20|5747.08|5747.08|5747.32|5747.32|5747.32|5747.32|5747.08|5747.08|0
1640944430000|2021-12-31 09:53:50|5747.04|5747.04|5746.3|5746.3|5747.04|5747.04|5746.3|5746.3|0
1640944440000|2021-12-31 09:54:00|5746.09|5746.09|5745.85|5745.85|5746.09|5746.09|5745.85|5745.85|0
1640944450000|2021-12-31 09:54:10|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|5745.63|0
1640944470000|2021-12-31 09:54:30|5745.85|5745.85|5745.85|5745.85|5745.85|5745.85|5745.85|5745.85|0
1640944500000|2021-12-31 09:55:00|5745.61|5745.61|5745.18|5745.18|5745.61|5745.61|5745.18|5745.18|0
1640944510000|2021-12-31 09:55:10|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|5745.21|0
1640944550000|2021-12-31 09:55:50|5744.44|5744.44|5744.23|5744.23|5744.44|5744.44|5744.23|5744.23|0
1640944580000|2021-12-31 09:56:20|5744.44|5744.44|5744.47|5744.47|5744.68|5744.68|5744.44|5744.44|0
1640944600000|2021-12-31 09:56:40|5744.68|5744.68|5745.01|5745.01|5745.01|5745.01|5744.51|5744.51|0
1640944630000|2021-12-31 09:57:10|5745.25|5745.25|5746.16|5746.16|5746.16|5746.16|5744.97|5744.97|0
1640944670000|2021-12-31 09:57:50|5746.21|5746.21|5745.44|5745.44|5746.21|5746.21|5745.44|5745.44|0
1640944700000|2021-12-31 09:58:20|5745.66|5745.66|5746.02|5746.02|5746.02|5746.02|5745.3|5745.3|0
1640944740000|2021-12-31 09:59:00|5746.03|5746.03|5746|5746|5746.03|5746.03|5746|5746|0
1640944750000|2021-12-31 09:59:10|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|5746.05|0
1640944760000|2021-12-31 09:59:20|5746.77|5746.77|5747.41|5747.41|5747.62|5747.62|5746.77|5746.77|0
1640944770000|2021-12-31 09:59:30|5747.35|5747.35|5747.41|5747.41|5747.41|5747.41|5747.35|5747.35|0
1640944780000|2021-12-31 09:59:40|5747.46|5747.46|5747.48|5747.48|5747.48|5747.48|5747.46|5747.46|0
1640944800000|2021-12-31 10:00:00|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|0
1640944810000|2021-12-31 10:00:10|5747.78|5747.78|5747.49|5747.49|5747.78|5747.78|5747.49|5747.49|0
1640944830000|2021-12-31 10:00:30|5747.97|5747.97|5747.95|5747.95|5747.97|5747.97|5747.73|5747.73|0
1640944840000|2021-12-31 10:00:40|5747.97|5747.97|5747|5747|5747.97|5747.97|5747|5747|0
1640944850000|2021-12-31 10:00:50|5747.24|5747.24|5746.9|5746.9|5747.24|5747.24|5746.9|5746.9|0
1640944860000|2021-12-31 10:01:00|5746.66|5746.66|5745.25|5745.25|5746.66|5746.66|5745.25|5745.25|0
1640944870000|2021-12-31 10:01:10|5745.01|5745.01|5744.52|5744.52|5745.01|5745.01|5744.52|5744.52|0
1640944890000|2021-12-31 10:01:30|5744.23|5744.23|5743.09|5743.09|5744.23|5744.23|5743.09|5743.09|0
1640944930000|2021-12-31 10:02:10|5742.37|5742.37|5741.52|5741.52|5742.37|5742.37|5741.52|5741.52|0
1640944940000|2021-12-31 10:02:20|5742.09|5742.09|5741.8|5741.8|5742.09|5742.09|5741.8|5741.8|0
1640944950000|2021-12-31 10:02:30|5741.56|5741.56|5739.87|5739.87|5741.56|5741.56|5739.87|5739.87|0
1640944960000|2021-12-31 10:02:40|5740.09|5740.09|5740.09|5740.09|5740.09|5740.09|5740.09|5740.09|0
1640944970000|2021-12-31 10:02:50|5740.3|5740.3|5740.54|5740.54|5740.54|5740.54|5740.3|5740.3|0
1640944980000|2021-12-31 10:03:00|5740.31|5740.31|5740.58|5740.58|5740.87|5740.87|5740.3|5740.3|0
1640945000000|2021-12-31 10:03:20|5740.8|5740.8|5741.01|5741.01|5741.01|5741.01|5740.8|5740.8|0
1640945010000|2021-12-31 10:03:30|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|5741.73|0
1640945020000|2021-12-31 10:03:40|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|5741.44|0
1640945040000|2021-12-31 10:04:00|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|5741.2|0
1640945050000|2021-12-31 10:04:10|5740.92|5740.92|5741.16|5741.16|5741.16|5741.16|5740.71|5740.71|0
1640945070000|2021-12-31 10:04:30|5741.37|5741.37|5741.82|5741.82|5741.82|5741.82|5741.37|5741.37|0
1640945080000|2021-12-31 10:04:40|5742.32|5742.32|5743.09|5743.09|5743.09|5743.09|5742.32|5742.32|0
1640945100000|2021-12-31 10:05:00|5743.94|5743.94|5743.78|5743.78|5744.11|5744.11|5743.78|5743.78|0
1640945110000|2021-12-31 10:05:10|5743.54|5743.54|5743.3|5743.3|5743.54|5743.54|5743.3|5743.3|0
1640945120000|2021-12-31 10:05:20|5743.54|5743.54|5743.33|5743.33|5743.54|5743.54|5743.33|5743.33|0
1640945130000|2021-12-31 10:05:30|5743.39|5743.39|5743.44|5743.44|5743.44|5743.44|5743.39|5743.39|0
1640945150000|2021-12-31 10:05:50|5743.2|5743.2|5743.22|5743.22|5743.22|5743.22|5743.2|5743.2|0
1640945160000|2021-12-31 10:06:00|5743.19|5743.19|5743.18|5743.18|5743.19|5743.19|5743.17|5743.17|0
1640945180000|2021-12-31 10:06:20|5742.72|5742.72|5742.72|5742.72|5742.72|5742.72|5742.51|5742.51|0
1640945220000|2021-12-31 10:07:00|5742.48|5742.48|5742.06|5742.06|5742.48|5742.48|5742.06|5742.06|0
1640945230000|2021-12-31 10:07:10|5741.58|5741.58|5742.06|5742.06|5742.06|5742.06|5741.58|5741.58|0
1640945240000|2021-12-31 10:07:20|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|0
1640945260000|2021-12-31 10:07:40|5742.06|5742.06|5742.06|5742.06|5742.06|5742.06|5742.06|5742.06|0
1640945270000|2021-12-31 10:07:50|5741.82|5741.82|5740.46|5740.46|5741.82|5741.82|5740.46|5740.46|0
1640945280000|2021-12-31 10:08:00|5739.98|5739.98|5740.22|5740.22|5740.22|5740.22|5739.98|5739.98|0
1640945290000|2021-12-31 10:08:10|5740.17|5740.17|5740.18|5740.18|5740.18|5740.18|5740.17|5740.17|0
1640945300000|2021-12-31 10:08:20|5740.14|5740.14|5740.17|5740.17|5740.17|5740.17|5740.14|5740.14|0
1640945310000|2021-12-31 10:08:30|5740.14|5740.14|5740.2|5740.2|5740.2|5740.2|5740.14|5740.14|0
1640945320000|2021-12-31 10:08:40|5740.19|5740.19|5740.17|5740.17|5740.19|5740.19|5740.17|5740.17|0
1640945340000|2021-12-31 10:09:00|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|0
1640945370000|2021-12-31 10:09:30|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|5739.72|0
1640945380000|2021-12-31 10:09:40|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|5739.93|0
1640945390000|2021-12-31 10:09:50|5740.17|5740.17|5740.17|5740.17|5740.17|5740.17|5740.17|5740.17|0
1640945400000|2021-12-31 10:10:00|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1640945410000|2021-12-31 10:10:10|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1640945470000|2021-12-31 10:11:10|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1640945480000|2021-12-31 10:11:20|5740.92|5740.92|5742.55|5742.55|5742.55|5742.55|5740.92|5740.92|0
1640945520000|2021-12-31 10:12:00|5742.76|5742.76|5743.24|5743.24|5743.24|5743.24|5742.76|5742.76|0
1640945570000|2021-12-31 10:12:50|5743.2|5743.2|5743.15|5743.15|5743.2|5743.2|5743.15|5743.15|0
1640945580000|2021-12-31 10:13:00|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1640945590000|2021-12-31 10:13:10|5743.65|5743.65|5743.37|5743.37|5743.65|5743.65|5743.37|5743.37|0
1640945610000|2021-12-31 10:13:30|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|0
1640945630000|2021-12-31 10:13:50|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|0
1640945650000|2021-12-31 10:14:10|5743.77|5743.77|5744.73|5744.73|5744.73|5744.73|5743.77|5743.77|0
1640945670000|2021-12-31 10:14:30|5744.79|5744.79|5744.84|5744.84|5744.84|5744.84|5744.79|5744.79|0
1640945680000|2021-12-31 10:14:40|5745.13|5745.13|5746.41|5746.41|5746.41|5746.41|5745.13|5745.13|0
1640945690000|2021-12-31 10:14:50|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|5746.62|0
1640945700000|2021-12-31 10:15:00|5746.91|5746.91|5746.42|5746.42|5746.92|5746.92|5746.42|5746.42|0
1640945710000|2021-12-31 10:15:10|5746.33|5746.33|5746.17|5746.17|5746.38|5746.38|5746.17|5746.17|0
1640945720000|2021-12-31 10:15:20|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|0
1640945750000|2021-12-31 10:15:50|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|5747.08|0
1640945780000|2021-12-31 10:16:20|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|0
1640945790000|2021-12-31 10:16:30|5747.37|5747.37|5747.09|5747.09|5747.37|5747.37|5747.09|5747.09|0
1640945800000|2021-12-31 10:16:40|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|0
1640945810000|2021-12-31 10:16:50|5747.66|5747.66|5746.15|5746.15|5747.66|5747.66|5746.15|5746.15|0
1640945820000|2021-12-31 10:17:00|5746.39|5746.39|5746.68|5746.68|5746.68|5746.68|5746.39|5746.39|0
1640945830000|2021-12-31 10:17:10|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|5746.89|0
1640945840000|2021-12-31 10:17:20|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|0
1640945870000|2021-12-31 10:17:50|5747.03|5747.03|5747.36|5747.36|5747.36|5747.36|5747.03|5747.03|0
1640945900000|2021-12-31 10:18:20|5747.65|5747.65|5747.65|5747.65|5747.65|5747.65|5747.65|5747.65|0
1640945910000|2021-12-31 10:18:30|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1640945920000|2021-12-31 10:18:40|5748.29|5748.29|5749.73|5749.73|5749.73|5749.73|5748.29|5748.29|0
1640945930000|2021-12-31 10:18:50|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|5750.02|0
1640945940000|2021-12-31 10:19:00|5749.8|5749.8|5750.3|5750.3|5750.3|5750.3|5749.8|5749.8|0
1640945950000|2021-12-31 10:19:10|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|0
1640945970000|2021-12-31 10:19:30|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|0
1640945980000|2021-12-31 10:19:40|5750.59|5750.59|5749.97|5749.97|5750.83|5750.83|5749.97|5749.97|0
1640945990000|2021-12-31 10:19:50|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|5750.18|0
1640946020000|2021-12-31 10:20:20|5749.7|5749.7|5749.19|5749.19|5750.18|5750.18|5749.19|5749.19|0
1640946050000|2021-12-31 10:20:50|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|0
1640946070000|2021-12-31 10:21:10|5749.17|5749.17|5749.17|5749.17|5749.17|5749.17|5749.17|5749.17|0
1640946080000|2021-12-31 10:21:20|5749.38|5749.38|5749.62|5749.62|5749.62|5749.62|5749.38|5749.38|0
1640946100000|2021-12-31 10:21:40|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|5749.53|0
1640946110000|2021-12-31 10:21:50|5749.29|5749.29|5749.24|5749.24|5749.29|5749.29|5749.24|5749.24|0
1640946120000|2021-12-31 10:22:00|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|5748.67|0
1640946130000|2021-12-31 10:22:10|5748.72|5748.72|5748.62|5748.62|5748.72|5748.72|5748.62|5748.62|0
1640946140000|2021-12-31 10:22:20|5748.38|5748.38|5747.22|5747.22|5748.38|5748.38|5747.22|5747.22|0
1640946150000|2021-12-31 10:22:30|5747.27|5747.27|5747.06|5747.06|5747.27|5747.27|5747.06|5747.06|0
1640946180000|2021-12-31 10:23:00|5746.82|5746.82|5746.61|5746.61|5746.82|5746.82|5746.61|5746.61|0
1640946210000|2021-12-31 10:23:30|5746.82|5746.82|5747.06|5747.06|5747.06|5747.06|5746.82|5746.82|0
1640946220000|2021-12-31 10:23:40|5747.27|5747.27|5747.2|5747.2|5747.27|5747.27|5747.2|5747.2|0
1640946230000|2021-12-31 10:23:50|5747.24|5747.24|5747.53|5747.53|5747.53|5747.53|5747.24|5747.24|0
1640946250000|2021-12-31 10:24:10|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1640946270000|2021-12-31 10:24:30|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|0
1640946290000|2021-12-31 10:24:50|5747.58|5747.58|5747.79|5747.79|5747.82|5747.82|5747.58|5747.58|0
1640946310000|2021-12-31 10:25:10|5747.55|5747.55|5747.34|5747.34|5747.55|5747.55|5747.34|5747.34|0
1640946340000|2021-12-31 10:25:40|5747.55|5747.55|5747.02|5747.02|5747.55|5747.55|5747.02|5747.02|0
1640946360000|2021-12-31 10:26:00|5746.81|5746.81|5746.84|5746.84|5746.84|5746.84|5746.81|5746.81|0
1640946370000|2021-12-31 10:26:10|5747.05|5747.05|5747.53|5747.53|5747.53|5747.53|5747.05|5747.05|0
1640946380000|2021-12-31 10:26:20|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|5747.74|0
1640946410000|2021-12-31 10:26:50|5747.76|5747.76|5748|5748|5748|5748|5747.76|5747.76|0
1640946440000|2021-12-31 10:27:20|5748.64|5748.64|5748.66|5748.66|5748.66|5748.66|5748.42|5748.42|0
1640946450000|2021-12-31 10:27:30|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|5748.9|0
1640946460000|2021-12-31 10:27:40|5749.12|5749.12|5749.93|5749.93|5749.93|5749.93|5749.12|5749.12|0
1640946470000|2021-12-31 10:27:50|5750.14|5750.14|5750.14|5750.14|5750.14|5750.14|5750.14|5750.14|0
1640946490000|2021-12-31 10:28:10|5750.35|5750.35|5750.38|5750.38|5750.59|5750.59|5750.35|5750.35|0
1640946510000|2021-12-31 10:28:30|5750.14|5750.14|5750.17|5750.17|5750.17|5750.17|5750.14|5750.14|0
1640946520000|2021-12-31 10:28:40|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|5750.2|0
1640946540000|2021-12-31 10:29:00|5750.41|5750.41|5750.86|5750.86|5750.86|5750.86|5750.41|5750.41|0
1640946560000|2021-12-31 10:29:20|5750.13|5750.13|5750.37|5750.37|5750.37|5750.37|5750.13|5750.13|0
1640946570000|2021-12-31 10:29:30|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|5750.39|0
1640946580000|2021-12-31 10:29:40|5750.41|5750.41|5750.39|5750.39|5750.41|5750.41|5750.39|5750.39|0
1640946590000|2021-12-31 10:29:50|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|0
1640946610000|2021-12-31 10:30:10|5751.09|5751.09|5751.3|5751.3|5751.3|5751.3|5751.09|5751.09|0
1640946620000|2021-12-31 10:30:20|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1640946640000|2021-12-31 10:30:40|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|5751.75|0
1640946660000|2021-12-31 10:31:00|5751.97|5751.97|5752.26|5752.26|5752.26|5752.26|5751.97|5751.97|0
1640946680000|2021-12-31 10:31:20|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|5752.48|0
1640946690000|2021-12-31 10:31:30|5752.72|5752.72|5752.51|5752.51|5752.72|5752.72|5752.51|5752.51|0
1640946720000|2021-12-31 10:32:00|5751.98|5751.98|5752.67|5752.67|5752.67|5752.67|5751.98|5751.98|0
1640946730000|2021-12-31 10:32:10|5752.7|5752.7|5752.7|5752.7|5752.7|5752.7|5752.7|5752.7|0
1640946740000|2021-12-31 10:32:20|5752.72|5752.72|5753.15|5753.15|5753.15|5753.15|5752.72|5752.72|0
1640946760000|2021-12-31 10:32:40|5752.86|5752.86|5752.86|5752.86|5752.86|5752.86|5752.86|5752.86|0
1640946780000|2021-12-31 10:33:00|5753.07|5753.07|5752.83|5752.83|5753.07|5753.07|5752.83|5752.83|0
1640946790000|2021-12-31 10:33:10|5752.85|5752.85|5752.83|5752.83|5752.85|5752.85|5752.83|5752.83|0
1640946830000|2021-12-31 10:33:50|5753.07|5753.07|5752.62|5752.62|5753.07|5753.07|5752.62|5752.62|0
1640946840000|2021-12-31 10:34:00|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1640946850000|2021-12-31 10:34:10|5752.17|5752.17|5752.57|5752.57|5752.57|5752.57|5752|5752|0
1640946860000|2021-12-31 10:34:20|5752.86|5752.86|5753.31|5753.31|5753.31|5753.31|5752.86|5752.86|0
1640946880000|2021-12-31 10:34:40|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|5753.1|0
1640946890000|2021-12-31 10:34:50|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|0
1640946900000|2021-12-31 10:35:00|5752.81|5752.81|5752.6|5752.6|5752.81|5752.81|5752.6|5752.6|0
1640946930000|2021-12-31 10:35:30|5752.88|5752.88|5753.02|5753.02|5753.02|5753.02|5752.6|5752.6|0
1640946940000|2021-12-31 10:35:40|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|5753.05|0
1640946950000|2021-12-31 10:35:50|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|0
1640946970000|2021-12-31 10:36:10|5753.08|5753.08|5753.12|5753.12|5753.36|5753.36|5753.08|5753.08|0
1640946980000|2021-12-31 10:36:20|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|5753.41|0
1640947020000|2021-12-31 10:37:00|5752.98|5752.98|5752.95|5752.95|5752.98|5752.98|5752.74|5752.74|0
1640947030000|2021-12-31 10:37:10|5752.92|5752.92|5752.64|5752.64|5752.92|5752.92|5752.64|5752.64|0
1640947050000|2021-12-31 10:37:30|5752.35|5752.35|5751.16|5751.16|5752.35|5752.35|5751.16|5751.16|0
1640947060000|2021-12-31 10:37:40|5750.95|5750.95|5751.45|5751.45|5751.45|5751.45|5750.95|5750.95|0
1640947080000|2021-12-31 10:38:00|5751.73|5751.73|5752.23|5752.23|5752.23|5752.23|5751.73|5751.73|0
1640947090000|2021-12-31 10:38:10|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1640947100000|2021-12-31 10:38:20|5752.5|5752.5|5752.29|5752.29|5752.5|5752.5|5752.29|5752.29|0
1640947110000|2021-12-31 10:38:30|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|5752.33|0
1640947140000|2021-12-31 10:39:00|5752.26|5752.26|5752.69|5752.69|5752.69|5752.69|5751.84|5751.84|0
1640947190000|2021-12-31 10:39:50|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1640947200000|2021-12-31 10:40:00|5752.66|5752.66|5752.66|5752.66|5752.66|5752.66|5752.66|5752.66|0
1640947210000|2021-12-31 10:40:10|5752.65|5752.65|5752.36|5752.36|5752.65|5752.65|5752.36|5752.36|0
1640947230000|2021-12-31 10:40:30|5752.81|5752.81|5753.05|5753.05|5753.05|5753.05|5752.81|5752.81|0
1640947240000|2021-12-31 10:40:40|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1640947290000|2021-12-31 10:41:30|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1640947300000|2021-12-31 10:41:40|5752.46|5752.46|5751.94|5751.94|5752.46|5752.46|5751.94|5751.94|0
1640947310000|2021-12-31 10:41:50|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|5751.93|0
1640947320000|2021-12-31 10:42:00|5751.48|5751.48|5750.91|5750.91|5751.48|5751.48|5750.91|5750.91|0
1640947330000|2021-12-31 10:42:10|5750.17|5750.17|5749.71|5749.71|5750.17|5750.17|5749.47|5749.47|0
1640947340000|2021-12-31 10:42:20|5749.69|5749.69|5749.23|5749.23|5749.69|5749.69|5749.23|5749.23|0
1640947350000|2021-12-31 10:42:30|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|5749.02|0
1640947360000|2021-12-31 10:42:40|5749.23|5749.23|5749.02|5749.02|5749.23|5749.23|5749.02|5749.02|0
1640947370000|2021-12-31 10:42:50|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|5748.45|0
1640947380000|2021-12-31 10:43:00|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1640947400000|2021-12-31 10:43:20|5749.37|5749.37|5749.64|5749.64|5749.85|5749.85|5749.37|5749.37|0
1640947410000|2021-12-31 10:43:30|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|0
1640947430000|2021-12-31 10:43:50|5749.33|5749.33|5749.42|5749.42|5749.42|5749.42|5749.33|5749.33|0
1640947440000|2021-12-31 10:44:00|5749.21|5749.21|5749|5749|5749.21|5749.21|5749|5749|0
1640947470000|2021-12-31 10:44:30|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|0
1640947480000|2021-12-31 10:44:40|5748.73|5748.73|5748.52|5748.52|5748.73|5748.73|5748.52|5748.52|0
1640947500000|2021-12-31 10:45:00|5748.54|5748.54|5747.91|5747.91|5748.54|5748.54|5747.88|5747.88|0
1640947520000|2021-12-31 10:45:20|5747.43|5747.43|5747.21|5747.21|5747.43|5747.43|5747.21|5747.21|0
1640947540000|2021-12-31 10:45:40|5746.64|5746.64|5746.66|5746.66|5746.66|5746.66|5746.64|5746.64|0
1640947570000|2021-12-31 10:46:10|5746.45|5746.45|5746.41|5746.41|5746.45|5746.45|5746.41|5746.41|0
1640947590000|2021-12-31 10:46:30|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|5746.83|0
1640947600000|2021-12-31 10:46:40|5747.07|5747.07|5747.03|5747.03|5747.07|5747.07|5747.03|5747.03|0
1640947610000|2021-12-31 10:46:50|5746.55|5746.55|5746.12|5746.12|5746.55|5746.55|5746.12|5746.12|0
1640947630000|2021-12-31 10:47:10|5745.88|5745.88|5745.14|5745.14|5745.88|5745.88|5745.14|5745.14|0
1640947640000|2021-12-31 10:47:20|5745.38|5745.38|5745.14|5745.14|5745.38|5745.38|5745.14|5745.14|0
1640947660000|2021-12-31 10:47:40|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|0
1640947680000|2021-12-31 10:48:00|5745.62|5745.62|5746.08|5746.08|5746.08|5746.08|5745.62|5745.62|0
1640947690000|2021-12-31 10:48:10|5745.84|5745.84|5745.62|5745.62|5745.84|5745.84|5745.62|5745.62|0
1640947720000|2021-12-31 10:48:40|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|0
1640947760000|2021-12-31 10:49:20|5745.62|5745.62|5745.84|5745.84|5745.84|5745.84|5745.62|5745.62|0
1640947770000|2021-12-31 10:49:30|5746.08|5746.08|5745.65|5745.65|5746.1|5746.1|5745.65|5745.65|0
1640947820000|2021-12-31 10:50:20|5745.86|5745.86|5746.43|5746.43|5746.43|5746.43|5745.86|5745.86|0
1640947830000|2021-12-31 10:50:30|5746.19|5746.19|5745.98|5745.98|5746.19|5746.19|5745.98|5745.98|0
1640947850000|2021-12-31 10:50:50|5745.7|5745.7|5745.7|5745.7|5745.7|5745.7|5745.48|5745.48|0
1640947880000|2021-12-31 10:51:20|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|5745.61|0
1640947910000|2021-12-31 10:51:50|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|5745.83|0
1640947920000|2021-12-31 10:52:00|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|0
1640947930000|2021-12-31 10:52:10|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|0
1640947950000|2021-12-31 10:52:30|5746.76|5746.76|5746.07|5746.07|5746.76|5746.76|5746.07|5746.07|0
1640947970000|2021-12-31 10:52:50|5746.64|5746.64|5747.09|5747.09|5747.09|5747.09|5746.64|5746.64|0
1640947980000|2021-12-31 10:53:00|5747.38|5747.38|5746.92|5746.92|5747.38|5747.38|5746.92|5746.92|0
1640948010000|2021-12-31 10:53:30|5747.14|5747.14|5747.42|5747.42|5747.42|5747.42|5747.14|5747.14|0
1640948020000|2021-12-31 10:53:40|5748.2|5748.2|5748.97|5748.97|5748.97|5748.97|5748.2|5748.2|0
1640948030000|2021-12-31 10:53:50|5748.76|5748.76|5748.79|5748.79|5748.79|5748.79|5748.76|5748.76|0
1640948040000|2021-12-31 10:54:00|5748.51|5748.51|5749.09|5749.09|5749.38|5749.38|5748.51|5748.51|0
1640948050000|2021-12-31 10:54:10|5749.38|5749.38|5749.09|5749.09|5749.38|5749.38|5748.81|5748.81|0
1640948060000|2021-12-31 10:54:20|5748.81|5748.81|5749.09|5749.09|5749.09|5749.09|5748.81|5748.81|0
1640948070000|2021-12-31 10:54:30|5748.88|5748.88|5748.32|5748.32|5748.88|5748.88|5748.31|5748.31|0
1640948080000|2021-12-31 10:54:40|5748.54|5748.54|5748.82|5748.82|5748.82|5748.82|5748.54|5748.54|0
1640948100000|2021-12-31 10:55:00|5748.54|5748.54|5749.11|5749.11|5749.11|5749.11|5748.54|5748.54|0
1640948110000|2021-12-31 10:55:10|5748.82|5748.82|5749.46|5749.46|5749.46|5749.46|5748.82|5748.82|0
1640948120000|2021-12-31 10:55:20|5749.7|5749.7|5749.42|5749.42|5749.7|5749.7|5749.13|5749.13|0
1640948130000|2021-12-31 10:55:30|5749.39|5749.39|5748.82|5748.82|5749.39|5749.39|5748.82|5748.82|0
1640948140000|2021-12-31 10:55:40|5748.53|5748.53|5748.53|5748.53|5748.53|5748.53|5748.53|5748.53|0
1640948150000|2021-12-31 10:55:50|5748.82|5748.82|5748.82|5748.82|5748.82|5748.82|5748.82|5748.82|0
1640948170000|2021-12-31 10:56:10|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|5748.1|0
1640948190000|2021-12-31 10:56:30|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|0
1640948210000|2021-12-31 10:56:50|5748.62|5748.62|5747.84|5747.84|5748.62|5748.62|5747.84|5747.84|0
1640948220000|2021-12-31 10:57:00|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.65|5746.65|0
1640948230000|2021-12-31 10:57:10|5746.98|5746.98|5747.22|5747.22|5747.22|5747.22|5746.98|5746.98|0
1640948250000|2021-12-31 10:57:30|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|0
1640948270000|2021-12-31 10:57:50|5748.36|5748.36|5747.51|5747.51|5748.36|5748.36|5747.51|5747.51|0
1640948280000|2021-12-31 10:58:00|5746.98|5746.98|5746.53|5746.53|5746.98|5746.98|5746.53|5746.53|0
1640948320000|2021-12-31 10:58:40|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|5746.48|0
1640948330000|2021-12-31 10:58:50|5745.5|5745.5|5745.22|5745.22|5745.5|5745.5|5745.01|5745.01|0
1640948340000|2021-12-31 10:59:00|5745.01|5745.01|5744.78|5744.78|5745.02|5745.02|5744.57|5744.57|0
1640948350000|2021-12-31 10:59:10|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1640948360000|2021-12-31 10:59:20|5745.46|5745.46|5745|5745|5745.46|5745.46|5745|5745|0
1640948410000|2021-12-31 11:00:10|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|0
1640948420000|2021-12-31 11:00:20|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|5744.41|0
1640948430000|2021-12-31 11:00:30|5744.91|5744.91|5745.15|5745.15|5745.15|5745.15|5744.91|5744.91|0
1640948460000|2021-12-31 11:01:00|5745.72|5745.72|5745.43|5745.43|5745.72|5745.72|5745.43|5745.43|0
1640948480000|2021-12-31 11:01:20|5745.19|5745.19|5744.28|5744.28|5745.19|5745.19|5744.28|5744.28|0
1640948490000|2021-12-31 11:01:30|5744.5|5744.5|5744.77|5744.77|5744.98|5744.98|5744.5|5744.5|0
1640948520000|2021-12-31 11:02:00|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1640948530000|2021-12-31 11:02:10|5744.5|5744.5|5742.76|5742.76|5744.5|5744.5|5742.76|5742.76|0
1640948540000|2021-12-31 11:02:20|5743.19|5743.19|5743.47|5743.47|5743.47|5743.47|5743.19|5743.19|0
1640948560000|2021-12-31 11:02:40|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|5743.68|0
1640948570000|2021-12-31 11:02:50|5743.92|5743.92|5743.43|5743.43|5743.92|5743.92|5743.43|5743.43|0
1640948590000|2021-12-31 11:03:10|5743.19|5743.19|5742.73|5742.73|5743.19|5743.19|5742.73|5742.73|0
1640948610000|2021-12-31 11:03:30|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|0
1640948620000|2021-12-31 11:03:40|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|0
1640948630000|2021-12-31 11:03:50|5742.69|5742.69|5742.69|5742.69|5742.69|5742.69|5742.69|5742.69|0
1640948650000|2021-12-31 11:04:10|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|0
1640948670000|2021-12-31 11:04:30|5742.45|5742.45|5741.77|5741.77|5742.45|5742.45|5741.77|5741.77|0
1640948700000|2021-12-31 11:05:00|5741.48|5741.48|5740.98|5740.98|5741.48|5741.48|5740.98|5740.98|0
1640948710000|2021-12-31 11:05:10|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|0
1640948720000|2021-12-31 11:05:20|5739.71|5739.71|5739.21|5739.21|5739.71|5739.71|5739.21|5739.21|0
1640948730000|2021-12-31 11:05:30|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|5739.45|0
1640948740000|2021-12-31 11:05:40|5739.66|5739.66|5740.5|5740.5|5740.72|5740.72|5739.66|5739.66|0
1640948750000|2021-12-31 11:05:50|5740.26|5740.26|5740.02|5740.02|5740.26|5740.26|5740.02|5740.02|0
1640948760000|2021-12-31 11:06:00|5739.81|5739.81|5739.6|5739.6|5739.81|5739.81|5739.6|5739.6|0
1640948780000|2021-12-31 11:06:20|5739.31|5739.31|5738.74|5738.74|5739.31|5739.31|5738.17|5738.17|0
1640948790000|2021-12-31 11:06:30|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|5738.5|0
1640948800000|2021-12-31 11:06:40|5738.47|5738.47|5737.73|5737.73|5738.47|5738.47|5737.73|5737.73|0
1640948830000|2021-12-31 11:07:10|5738.02|5738.02|5737|5737|5738.02|5738.02|5736.76|5736.76|0
1640948840000|2021-12-31 11:07:20|5736.71|5736.71|5735.82|5735.82|5736.71|5736.71|5735.82|5735.82|0
1640948850000|2021-12-31 11:07:30|5735.34|5735.34|5734.77|5734.77|5735.34|5735.34|5734.77|5734.77|0
1640948860000|2021-12-31 11:07:40|5735.05|5735.05|5735.05|5735.05|5735.05|5735.05|5735.05|5735.05|0
1640948870000|2021-12-31 11:07:50|5735.69|5735.69|5735.72|5735.72|5735.72|5735.72|5735.69|5735.69|0
1640948880000|2021-12-31 11:08:00|5735.65|5735.65|5736.03|5736.03|5736.32|5736.32|5735.65|5735.65|0
1640948890000|2021-12-31 11:08:10|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|5735.82|0
1640948900000|2021-12-31 11:08:20|5735.53|5735.53|5735.55|5735.55|5735.55|5735.55|5735.53|5735.53|0
1640948910000|2021-12-31 11:08:30|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1640948940000|2021-12-31 11:09:00|5735.09|5735.09|5734.85|5734.85|5735.09|5735.09|5734.85|5734.85|0
1640948960000|2021-12-31 11:09:20|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|0
1640948980000|2021-12-31 11:09:40|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|5735.31|0
1640948990000|2021-12-31 11:09:50|5735.52|5735.52|5735.76|5735.76|5735.76|5735.76|5735.52|5735.52|0
1640949000000|2021-12-31 11:10:00|5735.74|5735.74|5735.53|5735.53|5735.99|5735.99|5735.53|5735.53|0
1640949010000|2021-12-31 11:10:10|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1640949020000|2021-12-31 11:10:20|5735.58|5735.58|5737.84|5737.84|5737.84|5737.84|5735.58|5735.58|0
1640949030000|2021-12-31 11:10:30|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|5738.32|0
1640949040000|2021-12-31 11:10:40|5738.74|5738.74|5738.98|5738.98|5738.98|5738.98|5738.74|5738.74|0
1640949050000|2021-12-31 11:10:50|5738.77|5738.77|5738.85|5738.85|5738.96|5738.96|5738.74|5738.74|0
1640949060000|2021-12-31 11:11:00|5739.09|5739.09|5740.61|5740.61|5740.61|5740.61|5739.09|5739.09|0
1640949070000|2021-12-31 11:11:10|5740.4|5740.4|5739.87|5739.87|5740.4|5740.4|5739.87|5739.87|0
1640949080000|2021-12-31 11:11:20|5740.15|5740.15|5739.42|5739.42|5740.15|5740.15|5739.16|5739.16|0
1640949090000|2021-12-31 11:11:30|5739.66|5739.66|5739.42|5739.42|5739.66|5739.66|5739.42|5739.42|0
1640949100000|2021-12-31 11:11:40|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1640949110000|2021-12-31 11:11:50|5739.42|5739.42|5739.66|5739.66|5739.66|5739.66|5739.42|5739.42|0
1640949120000|2021-12-31 11:12:00|5739.44|5739.44|5739.44|5739.44|5739.44|5739.44|5739.44|5739.44|0
1640949130000|2021-12-31 11:12:10|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1640949140000|2021-12-31 11:12:20|5738.96|5738.96|5738.96|5738.96|5738.96|5738.96|5738.96|5738.96|0
1640949150000|2021-12-31 11:12:30|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|5738.54|0
1640949180000|2021-12-31 11:13:00|5738.33|5738.33|5738.33|5738.33|5738.33|5738.33|5738.33|5738.33|0
1640949270000|2021-12-31 11:14:30|5737.84|5737.84|5739.7|5739.7|5739.7|5739.7|5737.84|5737.84|0
1640949280000|2021-12-31 11:14:40|5739.94|5739.94|5739.94|5739.94|5740.15|5740.15|5739.73|5739.73|0
1640949290000|2021-12-31 11:14:50|5740.23|5740.23|5740.73|5740.73|5740.73|5740.73|5740.23|5740.23|0
1640949300000|2021-12-31 11:15:00|5740.44|5740.44|5740.73|5740.73|5740.73|5740.73|5740.44|5740.44|0
1640949310000|2021-12-31 11:15:10|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|0
1640949320000|2021-12-31 11:15:20|5741.46|5741.46|5741.75|5741.75|5741.75|5741.75|5741.46|5741.46|0
1640949330000|2021-12-31 11:15:30|5741.54|5741.54|5741.6|5741.6|5741.89|5741.89|5741.25|5741.25|0
1640949340000|2021-12-31 11:15:40|5742.54|5742.54|5742.58|5742.58|5743.04|5743.04|5742.37|5742.37|0
1640949350000|2021-12-31 11:15:50|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1640949360000|2021-12-31 11:16:00|5742.58|5742.58|5742.11|5742.11|5742.58|5742.58|5742.11|5742.11|0
1640949380000|2021-12-31 11:16:20|5742.32|5742.32|5743.01|5743.01|5743.44|5743.44|5742.32|5742.32|0
1640949400000|2021-12-31 11:16:40|5743.3|5743.3|5743.94|5743.94|5743.94|5743.94|5743.3|5743.3|0
1640949410000|2021-12-31 11:16:50|5744.9|5744.9|5746.3|5746.3|5746.3|5746.3|5744.9|5744.9|0
1640949420000|2021-12-31 11:17:00|5746.59|5746.59|5744.73|5744.73|5746.59|5746.59|5744.73|5744.73|0
1640949460000|2021-12-31 11:17:40|5745.16|5745.16|5745.23|5745.23|5745.23|5745.23|5745.16|5745.16|0
1640949470000|2021-12-31 11:17:50|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|5744.99|5744.99|0
1640949480000|2021-12-31 11:18:00|5745.02|5745.02|5744.78|5744.78|5745.02|5745.02|5744.78|5744.78|0
1640949520000|2021-12-31 11:18:40|5744.28|5744.28|5744.57|5744.57|5744.57|5744.57|5744.28|5744.28|0
1640949550000|2021-12-31 11:19:10|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|5744.07|0
1640949560000|2021-12-31 11:19:20|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|5744.28|0
1640949570000|2021-12-31 11:19:30|5743.71|5743.71|5742.17|5742.17|5743.71|5743.71|5742.17|5742.17|0
1640949590000|2021-12-31 11:19:50|5741.93|5741.93|5741.69|5741.69|5741.93|5741.93|5741.69|5741.69|0
1640949660000|2021-12-31 11:21:00|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|5742.11|0
1640949670000|2021-12-31 11:21:10|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|0
1640949680000|2021-12-31 11:21:20|5742.04|5742.04|5743.05|5743.05|5743.05|5743.05|5742.04|5742.04|0
1640949700000|2021-12-31 11:21:40|5743.53|5743.53|5743.81|5743.81|5743.81|5743.81|5743.53|5743.53|0
1640949730000|2021-12-31 11:22:10|5744.03|5744.03|5744.21|5744.21|5744.21|5744.21|5743.79|5743.79|0
1640949740000|2021-12-31 11:22:20|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|0
1640949760000|2021-12-31 11:22:40|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|0
1640949770000|2021-12-31 11:22:50|5744.64|5744.64|5745.63|5745.63|5745.63|5745.63|5744.64|5744.64|0
1640949780000|2021-12-31 11:23:00|5746.27|5746.27|5747.02|5747.02|5747.23|5747.23|5746.27|5746.27|0
1640949790000|2021-12-31 11:23:10|5747.47|5747.47|5747.47|5747.47|5747.47|5747.47|5747.47|5747.47|0
1640949800000|2021-12-31 11:23:20|5747.26|5747.26|5746.6|5746.6|5747.26|5747.26|5746.6|5746.6|0
1640949810000|2021-12-31 11:23:30|5746.88|5746.88|5746.43|5746.43|5746.88|5746.88|5746.43|5746.43|0
1640949840000|2021-12-31 11:24:00|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|0
1640949880000|2021-12-31 11:24:40|5745.66|5745.66|5745.42|5745.42|5745.66|5745.66|5745.42|5745.42|0
1640949890000|2021-12-31 11:24:50|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|5745.66|0
1640949910000|2021-12-31 11:25:10|5745.24|5745.24|5745.02|5745.02|5745.24|5745.24|5745.02|5745.02|0
1640949930000|2021-12-31 11:25:30|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|5744.98|0
1640949950000|2021-12-31 11:25:50|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1640949960000|2021-12-31 11:26:00|5744.47|5744.47|5744.07|5744.07|5744.49|5744.49|5744.07|5744.07|0
1640949970000|2021-12-31 11:26:10|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1640949980000|2021-12-31 11:26:20|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|0
1640950000000|2021-12-31 11:26:40|5744.29|5744.29|5744.08|5744.08|5744.29|5744.29|5744.08|5744.08|0
1640950020000|2021-12-31 11:27:00|5744.32|5744.32|5744.32|5744.32|5744.32|5744.32|5744.32|5744.32|0
1640950030000|2021-12-31 11:27:10|5744.74|5744.74|5744.53|5744.53|5744.74|5744.74|5744.53|5744.53|0
1640950040000|2021-12-31 11:27:20|5744.74|5744.74|5744.98|5744.98|5744.98|5744.98|5744.74|5744.74|0
1640950080000|2021-12-31 11:28:00|5744.5|5744.5|5744.02|5744.02|5744.5|5744.5|5744.02|5744.02|0
1640950100000|2021-12-31 11:28:20|5743.73|5743.73|5742.88|5742.88|5743.73|5743.73|5742.88|5742.88|0
1640950110000|2021-12-31 11:28:30|5743.46|5743.46|5743.74|5743.74|5743.74|5743.74|5743.46|5743.46|0
1640950120000|2021-12-31 11:28:40|5743.95|5743.95|5745.82|5745.82|5745.82|5745.82|5743.95|5743.95|0
1640950140000|2021-12-31 11:29:00|5745.53|5745.53|5746.03|5746.03|5746.03|5746.03|5745.53|5745.53|0
1640950160000|2021-12-31 11:29:20|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1640950170000|2021-12-31 11:29:30|5744.93|5744.93|5743.91|5743.91|5744.98|5744.98|5743.34|5743.34|0
1640950190000|2021-12-31 11:29:50|5743.05|5743.05|5743.62|5743.62|5743.62|5743.62|5743.05|5743.05|0
1640950200000|2021-12-31 11:30:00|5743.84|5743.84|5743.62|5743.62|5743.84|5743.84|5743.62|5743.62|0
1640950210000|2021-12-31 11:30:10|5743.41|5743.41|5744.19|5744.19|5744.19|5744.19|5743.41|5743.41|0
1640950220000|2021-12-31 11:30:20|5744.41|5744.41|5744.08|5744.08|5744.41|5744.41|5743.84|5743.84|0
1640950250000|2021-12-31 11:30:50|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|5744.03|0
1640950290000|2021-12-31 11:31:30|5744.6|5744.6|5744.36|5744.36|5744.6|5744.6|5744.36|5744.36|0
1640950300000|2021-12-31 11:31:40|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1640950330000|2021-12-31 11:32:10|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|5745.17|0
1640950340000|2021-12-31 11:32:20|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|5745.38|0
1640950380000|2021-12-31 11:33:00|5745.17|5745.17|5743.69|5743.69|5745.17|5745.17|5743.69|5743.69|0
1640950390000|2021-12-31 11:33:10|5743.48|5743.48|5743.91|5743.91|5743.91|5743.91|5743.48|5743.48|0
1640950410000|2021-12-31 11:33:30|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|0
1640950420000|2021-12-31 11:33:40|5743.93|5743.93|5743.87|5743.87|5743.93|5743.93|5743.87|5743.87|0
1640950440000|2021-12-31 11:34:00|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1640950460000|2021-12-31 11:34:20|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|5743.87|0
1640950470000|2021-12-31 11:34:30|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|5743.66|0
1640950480000|2021-12-31 11:34:40|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|5743.64|0
1640950500000|2021-12-31 11:35:00|5743.36|5743.36|5743.4|5743.4|5743.64|5743.64|5743.36|5743.36|0
1640950510000|2021-12-31 11:35:10|5743.36|5743.36|5742.51|5742.51|5743.36|5743.36|5742.51|5742.51|0
1640950520000|2021-12-31 11:35:20|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|5742.27|0
1640950540000|2021-12-31 11:35:40|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|0
1640950550000|2021-12-31 11:35:50|5741.84|5741.84|5741.6|5741.6|5741.84|5741.84|5741.6|5741.6|0
1640950570000|2021-12-31 11:36:10|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|0
1640950590000|2021-12-31 11:36:30|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|0
1640950600000|2021-12-31 11:36:40|5741.17|5741.17|5740.32|5740.32|5741.17|5741.17|5740.32|5740.32|0
1640950610000|2021-12-31 11:36:50|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1640950620000|2021-12-31 11:37:00|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1640950630000|2021-12-31 11:37:10|5739.62|5739.62|5739.62|5739.62|5739.62|5739.62|5739.62|5739.62|0
1640950660000|2021-12-31 11:37:40|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|0
1640950690000|2021-12-31 11:38:10|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|5739.23|0
1640950710000|2021-12-31 11:38:30|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|0
1640950720000|2021-12-31 11:38:40|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|0
1640950730000|2021-12-31 11:38:50|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|0
1640950740000|2021-12-31 11:39:00|5737.75|5737.75|5737.46|5737.46|5737.75|5737.75|5737.46|5737.46|0
1640950750000|2021-12-31 11:39:10|5737.18|5737.18|5737.18|5737.18|5737.18|5737.18|5737.18|5737.18|0
1640950770000|2021-12-31 11:39:30|5736.94|5736.94|5736.94|5736.94|5736.94|5736.94|5736.94|5736.94|0
1640950790000|2021-12-31 11:39:50|5737.15|5737.15|5737.15|5737.15|5737.15|5737.15|5737.15|5737.15|0
1640950810000|2021-12-31 11:40:10|5737.6|5737.6|5737.6|5737.6|5737.6|5737.6|5737.6|5737.6|0
1640950820000|2021-12-31 11:40:20|5737.84|5737.84|5738.06|5738.06|5738.06|5738.06|5737.84|5737.84|0
1640950830000|2021-12-31 11:40:30|5737.77|5737.77|5737.61|5737.61|5737.82|5737.82|5737.61|5737.61|0
1640950850000|2021-12-31 11:40:50|5736.75|5736.75|5736.27|5736.27|5736.75|5736.75|5735.7|5735.7|0
1640950860000|2021-12-31 11:41:00|5735.85|5735.85|5734.99|5734.99|5735.85|5735.85|5734.99|5734.99|0
1640950870000|2021-12-31 11:41:10|5735.27|5735.27|5735.19|5735.19|5735.27|5735.27|5735.19|5735.19|0
1640950890000|2021-12-31 11:41:30|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|0
1640950910000|2021-12-31 11:41:50|5735.24|5735.24|5735.02|5735.02|5735.24|5735.24|5735.02|5735.02|0
1640950920000|2021-12-31 11:42:00|5735.24|5735.24|5735.81|5735.81|5735.81|5735.81|5735.24|5735.24|0
1640950930000|2021-12-31 11:42:10|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1640950940000|2021-12-31 11:42:20|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|5735.55|0
1640950950000|2021-12-31 11:42:30|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|5735.84|0
1640950970000|2021-12-31 11:42:50|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|5735.62|0
1640950980000|2021-12-31 11:43:00|5735.41|5735.41|5734.43|5734.43|5735.41|5735.41|5734.43|5734.43|0
1640951010000|2021-12-31 11:43:30|5734.15|5734.15|5734.15|5734.15|5734.15|5734.15|5734.15|5734.15|0
1640951020000|2021-12-31 11:43:40|5734.72|5734.72|5735.38|5735.38|5735.38|5735.38|5734.72|5734.72|0
1640951050000|2021-12-31 11:44:10|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1640951060000|2021-12-31 11:44:20|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|0
1640951070000|2021-12-31 11:44:30|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1640951090000|2021-12-31 11:44:50|5735.5|5735.5|5735.21|5735.21|5735.5|5735.5|5735.21|5735.21|0
1640951110000|2021-12-31 11:45:10|5735|5735|5735|5735|5735|5735|5735|5735|0
1640951120000|2021-12-31 11:45:20|5735.24|5735.24|5736.14|5736.14|5736.19|5736.19|5735.24|5735.24|0
1640951140000|2021-12-31 11:45:40|5736.57|5736.57|5737.05|5737.05|5737.05|5737.05|5736.57|5736.57|0
1640951160000|2021-12-31 11:46:00|5737.29|5737.29|5737.86|5737.86|5737.86|5737.86|5737.29|5737.29|0
1640951170000|2021-12-31 11:46:10|5738.43|5738.43|5738.64|5738.64|5738.64|5738.64|5738.43|5738.43|0
1640951180000|2021-12-31 11:46:20|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|5738.85|0
1640951190000|2021-12-31 11:46:30|5739.09|5739.09|5739.09|5739.09|5739.09|5739.09|5739.09|5739.09|0
1640951200000|2021-12-31 11:46:40|5739.67|5739.67|5740.36|5740.36|5740.36|5740.36|5739.67|5739.67|0
1640951210000|2021-12-31 11:46:50|5740.12|5740.12|5739.88|5739.88|5740.12|5740.12|5739.88|5739.88|0
1640951220000|2021-12-31 11:47:00|5738.64|5738.64|5738.36|5738.36|5738.64|5738.64|5738.36|5738.36|0
1640951250000|2021-12-31 11:47:30|5738.12|5738.12|5737.55|5737.55|5738.12|5738.12|5737.55|5737.55|0
1640951270000|2021-12-31 11:47:50|5737.58|5737.58|5737.58|5737.58|5737.58|5737.58|5737.58|5737.58|0
1640951290000|2021-12-31 11:48:10|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|5737.16|0
1640951300000|2021-12-31 11:48:20|5737.4|5737.4|5739.2|5739.2|5739.2|5739.2|5737.4|5737.4|0
1640951340000|2021-12-31 11:49:00|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|0
1640951370000|2021-12-31 11:49:30|5739.39|5739.39|5739.63|5739.63|5739.63|5739.63|5739.39|5739.39|0
1640951380000|2021-12-31 11:49:40|5739.72|5739.72|5739.68|5739.68|5739.72|5739.72|5739.68|5739.68|0
1640951390000|2021-12-31 11:49:50|5739.44|5739.44|5738.77|5738.77|5739.44|5739.44|5738.77|5738.77|0
1640951420000|2021-12-31 11:50:20|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|5738.53|0
1640951430000|2021-12-31 11:50:30|5738.1|5738.1|5738.22|5738.22|5738.22|5738.22|5738.1|5738.1|0
1640951440000|2021-12-31 11:50:40|5738.26|5738.26|5738.19|5738.19|5738.26|5738.26|5738.19|5738.19|0
1640951450000|2021-12-31 11:50:50|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|0
1640951460000|2021-12-31 11:51:00|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|5737.1|0
1640951470000|2021-12-31 11:51:10|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|5737.08|0
1640951490000|2021-12-31 11:51:30|5736.27|5736.27|5735.7|5735.7|5736.27|5736.27|5735.7|5735.7|0
1640951500000|2021-12-31 11:51:40|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|0
1640951510000|2021-12-31 11:51:50|5735.2|5735.2|5734.96|5734.96|5735.2|5735.2|5734.96|5734.96|0
1640951520000|2021-12-31 11:52:00|5734.91|5734.91|5732.53|5732.53|5734.91|5734.91|5732.53|5732.53|0
1640951530000|2021-12-31 11:52:10|5732.25|5732.25|5731.48|5731.48|5732.25|5732.25|5731.31|5731.31|0
1640951560000|2021-12-31 11:52:40|5731|5731|5731|5731|5731|5731|5731|5731|0
1640951570000|2021-12-31 11:52:50|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|0
1640951600000|2021-12-31 11:53:20|5731.74|5731.74|5732.26|5732.26|5732.26|5732.26|5731.74|5731.74|0
1640951620000|2021-12-31 11:53:40|5732.12|5732.12|5732.36|5732.36|5732.36|5732.36|5732.12|5732.12|0
1640951640000|2021-12-31 11:54:00|5732.41|5732.41|5732.41|5732.41|5732.41|5732.41|5732.41|5732.41|0
1640951670000|2021-12-31 11:54:30|5732.46|5732.46|5734.15|5734.15|5734.15|5734.15|5732.46|5732.46|0
1640951680000|2021-12-31 11:54:40|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|5733.93|0
1640951700000|2021-12-31 11:55:00|5733.36|5733.36|5733.65|5733.65|5733.65|5733.65|5733.36|5733.36|0
1640951720000|2021-12-31 11:55:20|5733.62|5733.62|5733.62|5733.62|5733.62|5733.62|5733.62|5733.62|0
1640951730000|2021-12-31 11:55:30|5733.83|5733.83|5734.07|5734.07|5734.07|5734.07|5733.83|5733.83|0
1640951770000|2021-12-31 11:56:10|5733.86|5733.86|5733.86|5733.86|5733.86|5733.86|5733.86|5733.86|0
1640951780000|2021-12-31 11:56:20|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|0
1640951790000|2021-12-31 11:56:30|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|5733.09|0
1640951810000|2021-12-31 11:56:50|5733.04|5733.04|5733.04|5733.04|5733.04|5733.04|5733.04|5733.04|0
1640951820000|2021-12-31 11:57:00|5732.75|5732.75|5732.72|5732.72|5732.75|5732.75|5732.72|5732.72|0
1640951830000|2021-12-31 11:57:10|5732.74|5732.74|5729.15|5729.15|5732.74|5732.74|5729.15|5729.15|0
1640951840000|2021-12-31 11:57:20|5729.36|5729.36|5729.57|5729.57|5729.57|5729.57|5729.36|5729.36|0
1640951850000|2021-12-31 11:57:30|5729.15|5729.15|5728.13|5728.13|5729.15|5729.15|5728.13|5728.13|0
1640951860000|2021-12-31 11:57:40|5727.7|5727.7|5727.22|5727.22|5727.7|5727.7|5727.22|5727.22|0
1640951870000|2021-12-31 11:57:50|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|5727.21|0
1640951880000|2021-12-31 11:58:00|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|0
1640951910000|2021-12-31 11:58:30|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|5726.68|0
1640951920000|2021-12-31 11:58:40|5727.1|5727.1|5728.68|5728.68|5728.68|5728.68|5727.1|5727.1|0
1640951930000|2021-12-31 11:58:50|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|5728.97|0
1640951940000|2021-12-31 11:59:00|5729.82|5729.82|5730.76|5730.76|5730.78|5730.78|5729.82|5729.82|0
1640951970000|2021-12-31 11:59:30|5730.71|5730.71|5730.29|5730.29|5730.71|5730.71|5730.29|5730.29|0
1640951990000|2021-12-31 11:59:50|5729.81|5729.81|5730.52|5730.52|5730.52|5730.52|5729.81|5729.81|0
1640952000000|2021-12-31 12:00:00|5730.09|5730.09|5729.57|5729.57|5730.09|5730.09|5728.9|5728.9|0
1640952010000|2021-12-31 12:00:10|5729.04|5729.04|5728.83|5728.83|5729.04|5729.04|5728.83|5728.83|0
1640952020000|2021-12-31 12:00:20|5727.71|5727.71|5727.71|5727.71|5727.71|5727.71|5727.71|5727.71|0
1640952030000|2021-12-31 12:00:30|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|0
1640952040000|2021-12-31 12:00:40|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|0
1640952050000|2021-12-31 12:00:50|5727.18|5727.18|5727.11|5727.11|5727.4|5727.4|5727.11|5727.11|0
1640952060000|2021-12-31 12:01:00|5727.32|5727.32|5727.33|5727.33|5727.33|5727.33|5727.32|5727.32|0
1640952070000|2021-12-31 12:01:10|5727.12|5727.12|5727.81|5727.81|5727.81|5727.81|5727.12|5727.12|0
1640952090000|2021-12-31 12:01:30|5728.03|5728.03|5728.27|5728.27|5728.27|5728.27|5728.03|5728.03|0
1640952100000|2021-12-31 12:01:40|5727.98|5727.98|5728.55|5728.55|5728.55|5728.55|5727.98|5727.98|0
1640952110000|2021-12-31 12:01:50|5728.1|5728.1|5727.39|5727.39|5728.1|5728.1|5727.39|5727.39|0
1640952150000|2021-12-31 12:02:30|5727.1|5727.1|5727.53|5727.53|5727.53|5727.53|5727.1|5727.1|0
1640952170000|2021-12-31 12:02:50|5727.24|5727.24|5727.53|5727.53|5727.53|5727.53|5727.24|5727.24|0
1640952180000|2021-12-31 12:03:00|5727.24|5727.24|5726.79|5726.79|5727.24|5727.24|5726.79|5726.79|0
1640952190000|2021-12-31 12:03:10|5727.03|5727.03|5726.92|5726.92|5727.03|5727.03|5726.92|5726.92|0
1640952200000|2021-12-31 12:03:20|5726.44|5726.44|5726.01|5726.01|5726.44|5726.44|5726.01|5726.01|0
1640952210000|2021-12-31 12:03:30|5725.73|5725.73|5726.01|5726.01|5726.01|5726.01|5725.73|5725.73|0
1640952220000|2021-12-31 12:03:40|5726.23|5726.23|5726.23|5726.23|5726.47|5726.47|5726.23|5726.23|0
1640952230000|2021-12-31 12:03:50|5725.8|5725.8|5724.61|5724.61|5725.8|5725.8|5724.61|5724.61|0
1640952240000|2021-12-31 12:04:00|5724.57|5724.57|5724.33|5724.33|5724.57|5724.57|5724.33|5724.33|0
1640952250000|2021-12-31 12:04:10|5724.05|5724.05|5723.59|5723.59|5724.05|5724.05|5723.59|5723.59|0
1640952260000|2021-12-31 12:04:20|5723.8|5723.8|5723.26|5723.26|5723.8|5723.8|5723.26|5723.26|0
1640952270000|2021-12-31 12:04:30|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|0
1640952280000|2021-12-31 12:04:40|5723.26|5723.26|5723.4|5723.4|5723.4|5723.4|5722.69|5722.69|0
1640952290000|2021-12-31 12:04:50|5723.19|5723.19|5722.99|5722.99|5723.28|5723.28|5722.99|5722.99|0
1640952300000|2021-12-31 12:05:00|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|5722.71|0
1640952320000|2021-12-31 12:05:20|5722.99|5722.99|5722.42|5722.42|5722.99|5722.99|5722.42|5722.42|0
1640952330000|2021-12-31 12:05:30|5722.14|5722.14|5721.68|5721.68|5722.14|5722.14|5721.68|5721.68|0
1640952340000|2021-12-31 12:05:40|5721.2|5721.2|5720.13|5720.13|5721.2|5721.2|5720.13|5720.13|0
1640952350000|2021-12-31 12:05:50|5719.89|5719.89|5719.25|5719.25|5719.89|5719.89|5719.25|5719.25|0
1640952360000|2021-12-31 12:06:00|5718.52|5718.52|5718.21|5718.21|5718.52|5718.52|5717.93|5717.93|0
1640952380000|2021-12-31 12:06:20|5717.73|5717.73|5717.47|5717.47|5717.73|5717.73|5717.47|5717.47|0
1640952390000|2021-12-31 12:06:30|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|5717.18|0
1640952400000|2021-12-31 12:06:40|5716.97|5716.97|5714.9|5714.9|5716.97|5716.97|5714.9|5714.9|0
1640952420000|2021-12-31 12:07:00|5715.18|5715.18|5715.18|5715.18|5715.39|5715.39|5715.18|5715.18|0
1640952430000|2021-12-31 12:07:10|5714.94|5714.94|5714.94|5714.94|5714.94|5714.94|5714.94|5714.94|0
1640952440000|2021-12-31 12:07:20|5715.18|5715.18|5714.9|5714.9|5715.18|5715.18|5714.9|5714.9|0
1640952450000|2021-12-31 12:07:30|5714.44|5714.44|5714.16|5714.16|5714.44|5714.44|5714.16|5714.16|0
1640952460000|2021-12-31 12:07:40|5714.4|5714.4|5714.82|5714.82|5714.82|5714.82|5714.4|5714.4|0
1640952470000|2021-12-31 12:07:50|5715.06|5715.06|5715.64|5715.64|5715.64|5715.64|5715.06|5715.06|0
1640952480000|2021-12-31 12:08:00|5715.42|5715.42|5715.14|5715.14|5715.42|5715.42|5715.14|5715.14|0
1640952500000|2021-12-31 12:08:20|5715.42|5715.42|5715.64|5715.64|5715.64|5715.64|5715.35|5715.35|0
1640952510000|2021-12-31 12:08:30|5714.78|5714.78|5715.14|5715.14|5715.14|5715.14|5714.78|5714.78|0
1640952520000|2021-12-31 12:08:40|5714.9|5714.9|5715.06|5715.06|5715.35|5715.35|5714.9|5714.9|0
1640952530000|2021-12-31 12:08:50|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|5714.82|0
1640952540000|2021-12-31 12:09:00|5714.54|5714.54|5715.39|5715.39|5715.39|5715.39|5714.54|5714.54|0
1640952550000|2021-12-31 12:09:10|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1640952570000|2021-12-31 12:09:30|5715.88|5715.88|5715.88|5715.88|5716.16|5716.16|5715.88|5715.88|0
1640952590000|2021-12-31 12:09:50|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|5716.09|0
1640952600000|2021-12-31 12:10:00|5716.13|5716.13|5716.37|5716.37|5716.37|5716.37|5716.13|5716.13|0
1640952610000|2021-12-31 12:10:10|5716.38|5716.38|5715.28|5715.28|5716.38|5716.38|5715.28|5715.28|0
1640952620000|2021-12-31 12:10:20|5715.07|5715.07|5714.83|5714.83|5715.07|5715.07|5714.83|5714.83|0
1640952630000|2021-12-31 12:10:30|5714.62|5714.62|5714.38|5714.38|5714.62|5714.62|5714.38|5714.38|0
1640952640000|2021-12-31 12:10:40|5714.95|5714.95|5715.23|5715.23|5715.23|5715.23|5714.95|5714.95|0
1640952650000|2021-12-31 12:10:50|5715.47|5715.47|5714.28|5714.28|5715.47|5715.47|5714.28|5714.28|0
1640952660000|2021-12-31 12:11:00|5714.57|5714.57|5715.42|5715.42|5715.63|5715.63|5714.57|5714.57|0
1640952670000|2021-12-31 12:11:10|5715.21|5715.21|5715.06|5715.06|5715.63|5715.63|5715.06|5715.06|0
1640952690000|2021-12-31 12:11:30|5714.78|5714.78|5715.06|5715.06|5715.06|5715.06|5714.78|5714.78|0
1640952700000|2021-12-31 12:11:40|5715.52|5715.52|5717.16|5717.16|5717.16|5717.16|5715.52|5715.52|0
1640952710000|2021-12-31 12:11:50|5716.92|5716.92|5717.16|5717.16|5717.16|5717.16|5716.92|5716.92|0
1640952720000|2021-12-31 12:12:00|5716.92|5716.92|5716.64|5716.64|5716.92|5716.92|5716.64|5716.64|0
1640952730000|2021-12-31 12:12:10|5716.85|5716.85|5718.52|5718.52|5718.52|5718.52|5716.85|5716.85|0
1640952740000|2021-12-31 12:12:20|5718.76|5718.76|5718.66|5718.66|5718.9|5718.9|5718.66|5718.66|0
1640952750000|2021-12-31 12:12:30|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|0
1640952760000|2021-12-31 12:12:40|5719.09|5719.09|5719.09|5719.09|5719.09|5719.09|5719.09|5719.09|0
1640952770000|2021-12-31 12:12:50|5719.78|5719.78|5723.96|5723.96|5723.96|5723.96|5719.78|5719.78|0
1640952780000|2021-12-31 12:13:00|5724.89|5724.89|5726.6|5726.6|5726.6|5726.6|5724.67|5724.67|0
1640952790000|2021-12-31 12:13:10|5726.89|5726.89|5725.27|5725.27|5727.13|5727.13|5725.27|5725.27|0
1640952800000|2021-12-31 12:13:20|5724.99|5724.99|5725.27|5725.27|5725.27|5725.27|5724.99|5724.99|0
1640952810000|2021-12-31 12:13:30|5725.31|5725.31|5725.11|5725.11|5725.31|5725.31|5725.11|5725.11|0
1640952820000|2021-12-31 12:13:40|5725.35|5725.35|5725.08|5725.08|5725.37|5725.37|5725.08|5725.08|0
1640952830000|2021-12-31 12:13:50|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|0
1640952840000|2021-12-31 12:14:00|5724.89|5724.89|5724.75|5724.75|5724.97|5724.97|5724.68|5724.68|0
1640952850000|2021-12-31 12:14:10|5724.47|5724.47|5722.47|5722.47|5724.47|5724.47|5722.47|5722.47|0
1640952860000|2021-12-31 12:14:20|5722.22|5722.22|5720.7|5720.7|5722.22|5722.22|5720.7|5720.7|0
1640952880000|2021-12-31 12:14:40|5720.49|5720.49|5720.7|5720.7|5720.7|5720.7|5720.49|5720.49|0
1640952890000|2021-12-31 12:14:50|5720.25|5720.25|5720.92|5720.92|5720.92|5720.92|5719.96|5719.96|0
1640952900000|2021-12-31 12:15:00|5721.65|5721.65|5721.63|5721.63|5721.65|5721.65|5721.63|5721.63|0
1640952910000|2021-12-31 12:15:10|5721.91|5721.91|5722.39|5722.39|5722.39|5722.39|5721.91|5721.91|0
1640952920000|2021-12-31 12:15:20|5722.68|5722.68|5722.47|5722.47|5722.68|5722.68|5722.47|5722.47|0
1640952930000|2021-12-31 12:15:30|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|5722.18|0
1640952940000|2021-12-31 12:15:40|5721.61|5721.61|5721.08|5721.08|5721.61|5721.61|5721.08|5721.08|0
1640952950000|2021-12-31 12:15:50|5720.87|5720.87|5721.08|5721.08|5721.08|5721.08|5720.87|5720.87|0
1640952960000|2021-12-31 12:16:00|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|0
1640952970000|2021-12-31 12:16:10|5721.08|5721.08|5721.08|5721.08|5721.08|5721.08|5721.08|5721.08|0
1640953000000|2021-12-31 12:16:40|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|0
1640953010000|2021-12-31 12:16:50|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|0
1640953020000|2021-12-31 12:17:00|5720.63|5720.63|5720.63|5720.63|5720.63|5720.63|5720.63|5720.63|0
1640953030000|2021-12-31 12:17:10|5720.39|5720.39|5720.39|5720.39|5720.63|5720.63|5720.39|5720.39|0
1640953040000|2021-12-31 12:17:20|5720.85|5720.85|5721.3|5721.3|5721.3|5721.3|5720.85|5720.85|0
1640953050000|2021-12-31 12:17:30|5721.51|5721.51|5722.56|5722.56|5722.56|5722.56|5721.51|5721.51|0
1640953080000|2021-12-31 12:18:00|5722.28|5722.28|5721.75|5721.75|5722.28|5722.28|5721.54|5721.54|0
1640953090000|2021-12-31 12:18:10|5721.77|5721.77|5721.75|5721.75|5721.77|5721.77|5721.75|5721.75|0
1640953100000|2021-12-31 12:18:20|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|0
1640953110000|2021-12-31 12:18:30|5721.68|5721.68|5722.09|5722.09|5722.37|5722.37|5721.68|5721.68|0
1640953120000|2021-12-31 12:18:40|5721.52|5721.52|5721.8|5721.8|5721.8|5721.8|5721.52|5721.52|0
1640953130000|2021-12-31 12:18:50|5721.59|5721.59|5721.38|5721.38|5721.8|5721.8|5721.38|5721.38|0
1640953140000|2021-12-31 12:19:00|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|0
1640953150000|2021-12-31 12:19:10|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|5720.85|0
1640953160000|2021-12-31 12:19:20|5720.57|5720.57|5720.55|5720.55|5720.57|5720.57|5720.55|5720.55|0
1640953170000|2021-12-31 12:19:30|5720.6|5720.6|5720.6|5720.6|5720.6|5720.6|5720.6|5720.6|0
1640953180000|2021-12-31 12:19:40|5720.64|5720.64|5720.64|5720.64|5720.85|5720.85|5720.64|5720.64|0
1640953190000|2021-12-31 12:19:50|5720.36|5720.36|5720.36|5720.36|5720.36|5720.36|5720.36|5720.36|0
1640953200000|2021-12-31 12:20:00|5720.14|5720.14|5720.14|5720.14|5720.14|5720.14|5720.14|5720.14|0
1640953210000|2021-12-31 12:20:10|5720.36|5720.36|5720.3|5720.3|5720.36|5720.36|5720.3|5720.3|0
1640953220000|2021-12-31 12:20:20|5720.09|5720.09|5720.09|5720.09|5720.09|5720.09|5720.09|5720.09|0
1640953230000|2021-12-31 12:20:30|5720.37|5720.37|5720.37|5720.37|5720.37|5720.37|5720.37|5720.37|0
1640953240000|2021-12-31 12:20:40|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|5719.8|0
1640953250000|2021-12-31 12:20:50|5719.32|5719.32|5719.29|5719.29|5719.32|5719.32|5719.29|5719.29|0
1640953260000|2021-12-31 12:21:00|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|5719.07|0
1640953270000|2021-12-31 12:21:10|5718.83|5718.83|5718.07|5718.07|5718.83|5718.83|5718.07|5718.07|0
1640953280000|2021-12-31 12:21:20|5717.78|5717.78|5716.62|5716.62|5717.78|5717.78|5716.62|5716.62|0
1640953290000|2021-12-31 12:21:30|5717.19|5717.19|5717.23|5717.23|5717.47|5717.47|5717.19|5717.19|0
1640953300000|2021-12-31 12:21:40|5716.81|5716.81|5716.81|5716.81|5716.81|5716.81|5716.81|5716.81|0
1640953310000|2021-12-31 12:21:50|5716.78|5716.78|5716.75|5716.75|5716.78|5716.78|5716.75|5716.75|0
1640953320000|2021-12-31 12:22:00|5716.51|5716.51|5716.24|5716.24|5716.52|5716.52|5716.24|5716.24|0
1640953330000|2021-12-31 12:22:10|5716.52|5716.52|5716.24|5716.24|5716.52|5716.52|5716.24|5716.24|0
1640953340000|2021-12-31 12:22:20|5716.52|5716.52|5716.52|5716.52|5716.52|5716.52|5716.52|5716.52|0
1640953350000|2021-12-31 12:22:30|5717.4|5717.4|5718.68|5718.68|5718.68|5718.68|5717.4|5717.4|0
1640953360000|2021-12-31 12:22:40|5719.11|5719.11|5721.02|5721.02|5721.02|5721.02|5719.11|5719.11|0
1640953370000|2021-12-31 12:22:50|5721.5|5721.5|5721.71|5721.71|5721.71|5721.71|5721.5|5721.5|0
1640953380000|2021-12-31 12:23:00|5723.71|5723.71|5724.58|5724.58|5724.58|5724.58|5723.71|5723.71|0
1640953390000|2021-12-31 12:23:10|5725.37|5725.37|5727.96|5727.96|5728.7|5728.7|5725.37|5725.37|0
1640953400000|2021-12-31 12:23:20|5727.75|5727.75|5726.67|5726.67|5728.22|5728.22|5726.67|5726.67|0
1640953410000|2021-12-31 12:23:30|5726.42|5726.42|5724.52|5724.52|5726.42|5726.42|5724.52|5724.52|0
1640953420000|2021-12-31 12:23:40|5724.24|5724.24|5723.6|5723.6|5724.24|5724.24|5723.6|5723.6|0
1640953430000|2021-12-31 12:23:50|5724.03|5724.03|5723.95|5723.95|5724.52|5724.52|5723.95|5723.95|0
1640953440000|2021-12-31 12:24:00|5724.19|5724.19|5727.01|5727.01|5727.16|5727.16|5724.19|5724.19|0
1640953450000|2021-12-31 12:24:10|5726.53|5726.53|5726.74|5726.74|5726.74|5726.74|5725.96|5725.96|0
1640953460000|2021-12-31 12:24:20|5727.22|5727.22|5730.35|5730.35|5731.64|5731.64|5727.22|5727.22|0
1640953470000|2021-12-31 12:24:30|5730.62|5730.62|5730.66|5730.66|5730.68|5730.68|5730.62|5730.62|0
1640953480000|2021-12-31 12:24:40|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|5730.18|0
1640953490000|2021-12-31 12:24:50|5730.66|5730.66|5731.46|5731.46|5731.46|5731.46|5730.66|5730.66|0
1640953500000|2021-12-31 12:25:00|5731.22|5731.22|5730.91|5730.91|5731.22|5731.22|5730.91|5730.91|0
1640953510000|2021-12-31 12:25:10|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|0
1640953520000|2021-12-31 12:25:20|5732.93|5732.93|5734.28|5734.28|5735.34|5735.34|5732.93|5732.93|0
1640953530000|2021-12-31 12:25:30|5733.86|5733.86|5734.85|5734.85|5735.1|5735.1|5733.86|5733.86|0
1640953540000|2021-12-31 12:25:40|5734.64|5734.64|5731.39|5731.39|5734.64|5734.64|5731.39|5731.39|0
1640953550000|2021-12-31 12:25:50|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|0
1640953560000|2021-12-31 12:26:00|5732.38|5732.38|5731.03|5731.03|5732.38|5732.38|5731.03|5731.03|0
1640953570000|2021-12-31 12:26:10|5730.55|5730.55|5730.09|5730.09|5730.55|5730.55|5728.67|5728.67|0
1640953580000|2021-12-31 12:26:20|5730.38|5730.38|5730.43|5730.43|5730.43|5730.43|5730.38|5730.38|0
1640953590000|2021-12-31 12:26:30|5730.72|5730.72|5730.93|5730.93|5730.93|5730.93|5730.72|5730.72|0
1640953600000|2021-12-31 12:26:40|5730.72|5730.72|5730.51|5730.51|5730.72|5730.72|5730.51|5730.51|0
1640953610000|2021-12-31 12:26:50|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|5730.75|0
1640953620000|2021-12-31 12:27:00|5731.63|5731.63|5732.47|5732.47|5732.47|5732.47|5731.63|5731.63|0
1640953630000|2021-12-31 12:27:10|5732.48|5732.48|5732.24|5732.24|5732.48|5732.48|5732.24|5732.24|0
1640953640000|2021-12-31 12:27:20|5732.69|5732.69|5734.96|5734.96|5734.96|5734.96|5732.69|5732.69|0
1640953650000|2021-12-31 12:27:30|5735.82|5735.82|5736.64|5736.64|5736.64|5736.64|5735.82|5735.82|0
1640953660000|2021-12-31 12:27:40|5736.62|5736.62|5735|5735|5736.62|5736.62|5735|5735|0
1640953670000|2021-12-31 12:27:50|5733.94|5733.94|5733.46|5733.46|5733.94|5733.94|5733.46|5733.46|0
1640953680000|2021-12-31 12:28:00|5732.98|5732.98|5734.97|5734.97|5736.4|5736.4|5732.98|5732.98|0
1640953690000|2021-12-31 12:28:10|5734.4|5734.4|5734.69|5734.69|5734.69|5734.69|5734.4|5734.4|0
1640953710000|2021-12-31 12:28:30|5734.66|5734.66|5732.62|5732.62|5734.66|5734.66|5732.62|5732.62|0
1640953720000|2021-12-31 12:28:40|5731.76|5731.76|5731.74|5731.74|5731.76|5731.76|5731.74|5731.74|0
1640953730000|2021-12-31 12:28:50|5731.26|5731.26|5731.26|5731.26|5731.26|5731.26|5731.26|5731.26|0
1640953740000|2021-12-31 12:29:00|5732.69|5732.69|5736.14|5736.14|5739.14|5739.14|5732.69|5732.69|0
1640953750000|2021-12-31 12:29:10|5736.13|5736.13|5735.93|5735.93|5736.13|5736.13|5733.71|5733.71|0
1640953760000|2021-12-31 12:29:20|5736.17|5736.17|5736.19|5736.19|5736.67|5736.67|5736.17|5736.17|0
1640953770000|2021-12-31 12:29:30|5736.43|5736.43|5733.74|5733.74|5736.43|5736.43|5733.74|5733.74|0
1640953780000|2021-12-31 12:29:40|5733.26|5733.26|5732.96|5732.96|5733.26|5733.26|5732.96|5732.96|0
1640953790000|2021-12-31 12:29:50|5732.1|5732.1|5727.3|5727.3|5732.1|5732.1|5727.3|5727.3|0
